1652054400000|2022-05-09 00:00:00|41199.3|41159.3|41236.4|41196.4|41236.4|41196.4|41199.3|41159.3|22
1652054410000|2022-05-09 00:00:10|41238.5|41198.5|41255.6|41215.6|41285.4|41245.4|41238.5|41198.5|23
1652054420000|2022-05-09 00:00:20|41254.6|41214.6|41277.5|41237.5|41281.4|41241.4|41254.6|41214.6|5
1652054430000|2022-05-09 00:00:30|41276.4|41236.4|41310.4|41270.4|41310.4|41270.4|41276.4|41236.4|3
1652054440000|2022-05-09 00:00:40|41321.4|41281.4|41339.6|41299.6|41362.5|41322.5|41321.4|41281.4|8
1652054450000|2022-05-09 00:00:50|41343.5|41303.5|41370.4|41330.4|41370.4|41330.4|41343.5|41303.5|3
1652054460000|2022-05-09 00:01:00|41371.4|41331.4|41322.5|41282.5|41382.5|41342.5|41317.5|41277.5|34
1652054470000|2022-05-09 00:01:10|41321.4|41281.4|41333.3|41293.3|41338.3|41298.3|41319.3|41279.3|14
1652054480000|2022-05-09 00:01:20|41343.3|41303.3|41344.3|41304.3|41348.3|41308.3|41343.3|41303.3|0
1652054490000|2022-05-09 00:01:30|41334.3|41294.3|41334.3|41294.3|41334.3|41294.3|41334.3|41294.3|1
1652054500000|2022-05-09 00:01:40|41323.3|41283.3|41323.3|41283.3|41327.2|41287.2|41323.3|41283.3|1
1652054510000|2022-05-09 00:01:50|41342.2|41302.2|41347.2|41307.2|41355.1|41315.1|41342.2|41302.2|14
1652054520000|2022-05-09 00:02:00|41355.1|41315.1|41351.2|41311.2|41355.1|41315.1|41351.2|41311.2|2
1652054530000|2022-05-09 00:02:10|41352.2|41312.2|41340.1|41300.1|41352.2|41312.2|41336.2|41296.2|1
1652054540000|2022-05-09 00:02:20|41335.1|41295.1|41320.1|41280.1|41335.1|41295.1|41320.1|41280.1|3
1652054550000|2022-05-09 00:02:30|41321.2|41281.2|41306.2|41266.2|41321.2|41281.2|41306.2|41266.2|2
1652054560000|2022-05-09 00:02:40|41307.2|41267.2|41306.2|41266.2|41307.2|41267.2|41306.2|41266.2|0
1652054570000|2022-05-09 00:02:50|41301.2|41261.2|41280.1|41240.1|41301.2|41261.2|41280.1|41240.1|1
1652054580000|2022-05-09 00:03:00|41276.2|41236.2|41271.2|41231.2|41276.2|41236.2|41271.2|41231.2|2
1652054590000|2022-05-09 00:03:10|41265.1|41225.1|41238.3|41198.3|41265.1|41225.1|41238.3|41198.3|5
1652054600000|2022-05-09 00:03:20|41235.1|41195.1|41229.3|41189.3|41235.1|41195.1|41214.3|41174.3|13
1652054610000|2022-05-09 00:03:30|41228.3|41188.3|41223.5|41183.5|41228.3|41188.3|41220.4|41180.4|17
1652054620000|2022-05-09 00:03:40|41222.5|41182.5|41226.4|41186.4|41226.4|41186.4|41222.5|41182.5|0
1652054630000|2022-05-09 00:03:50|41224.3|41184.3|41193.5|41153.5|41224.3|41184.3|41193.5|41153.5|22
1652054640000|2022-05-09 00:04:00|41198.5|41158.5|41207.5|41167.5|41212.5|41172.5|41198.5|41158.5|9
1652054650000|2022-05-09 00:04:10|41203.5|41163.5|41203.5|41163.5|41203.5|41163.5|41203.5|41163.5|0
1652054660000|2022-05-09 00:04:20|41202.5|41162.5|41203.5|41163.5|41203.5|41163.5|41202.5|41162.5|1
1652054670000|2022-05-09 00:04:30|41198.5|41158.5|41158.5|41118.5|41203.5|41163.5|41147.5|41107.5|37
1652054680000|2022-05-09 00:04:40|41159.6|41119.6|41169.6|41129.6|41177.5|41137.5|41154.6|41114.6|14
1652054690000|2022-05-09 00:04:50|41167.5|41127.5|41162.5|41122.5|41167.5|41127.5|41162.5|41122.5|0
1652054700000|2022-05-09 00:05:00|41162.4|41122.4|41153.5|41113.5|41176.4|41136.4|41148.5|41108.5|16
1652054710000|2022-05-09 00:05:10|41148.5|41108.5|41148.5|41108.5|41148.5|41108.5|41144.6|41104.6|4
1652054720000|2022-05-09 00:05:20|41147.4|41107.4|41142.4|41102.4|41150.3|41110.3|41142.4|41102.4|4
1652054730000|2022-05-09 00:05:30|41146.4|41106.4|41133.5|41093.5|41146.4|41106.4|41132.4|41092.4|12
1652054740000|2022-05-09 00:05:40|41143.5|41103.5|41143.5|41103.5|41143.5|41103.5|41143.5|41103.5|15
1652054760000|2022-05-09 00:06:00|41139.5|41099.5|41137.4|41097.4|41139.5|41099.5|41137.4|41097.4|1
1652054780000|2022-05-09 00:06:20|41143.5|41103.5|41143.5|41103.5|41143.5|41103.5|41143.5|41103.5|2
1652054790000|2022-05-09 00:06:30|41152.4|41112.4|41152.4|41112.4|41152.4|41112.4|41152.4|41112.4|0
1652054810000|2022-05-09 00:06:50|41148.5|41108.5|41143.5|41103.5|41148.5|41108.5|41143.5|41103.5|1
1652054820000|2022-05-09 00:07:00|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|41143.5|41103.5|1
1652054830000|2022-05-09 00:07:10|41148.5|41108.5|41148.5|41108.5|41148.5|41108.5|41148.5|41108.5|1
1652054870000|2022-05-09 00:07:50|41144.5|41104.5|41124.5|41084.5|41144.5|41104.5|41124.5|41084.5|6
1652054880000|2022-05-09 00:08:00|||||||||13
1652054890000|2022-05-09 00:08:10|41115.6|41075.6|41106.6|41066.6|41115.6|41075.6|41106.6|41066.6|19
1652054900000|2022-05-09 00:08:20|41098.7|41058.7|41096.6|41056.6|41098.7|41058.7|41095.6|41055.6|51
1652054910000|2022-05-09 00:08:30|41097.7|41057.7|41101.6|41061.6|41101.6|41061.6|41097.7|41057.7|3
1652054930000|2022-05-09 00:08:50|41097.7|41057.7|41105.6|41065.6|41105.6|41065.6|41096.6|41056.6|3
1652054940000|2022-05-09 00:09:00|||||||||2
1652054950000|2022-05-09 00:09:10|41101.6|41061.6|41101.6|41061.6|41101.6|41061.6|41101.6|41061.6|2
1652054970000|2022-05-09 00:09:30|41102.7|41062.7|41101.6|41061.6|41102.7|41062.7|41101.6|41061.6|1
1652054980000|2022-05-09 00:09:40|41100.6|41060.6|41101.6|41061.6|41101.6|41061.6|41100.6|41060.6|0
1652054990000|2022-05-09 00:09:50|41097.7|41057.7|41102.7|41062.7|41102.7|41062.7|41097.7|41057.7|1
1652055000000|2022-05-09 00:10:00|41101.6|41061.6|41102.7|41062.7|41102.7|41062.7|41101.6|41061.6|6
1652055010000|2022-05-09 00:10:10|41100.6|41060.6|41097.7|41057.7|41102.7|41062.7|41097.7|41057.7|1
1652055020000|2022-05-09 00:10:20|41098.7|41058.7|41083.7|41043.7|41098.7|41058.7|41083.7|41043.7|0
1652055030000|2022-05-09 00:10:30|41077.7|41037.7|41044.8|41004.8|41077.7|41037.7|41044.8|41004.8|8
1652055040000|2022-05-09 00:10:40|41036.9|40996.9|41032.9|40992.9|41036.9|40996.9|41031.9|40991.9|5
1652055050000|2022-05-09 00:10:50|41044.8|41004.8|41045.8|41005.8|41045.8|41005.8|41035.8|40995.8|7
1652055060000|2022-05-09 00:11:00|41041.9|41001.9|41069.8|41029.8|41069.8|41029.8|41041.9|41001.9|1
1652055070000|2022-05-09 00:11:10|41067.7|41027.7|41082.7|41042.7|41082.7|41042.7|41059.8|41019.8|2
1652055090000|2022-05-09 00:11:30|41078.7|41038.7|41078.7|41038.7|41078.7|41038.7|41078.7|41038.7|1
1652055100000|2022-05-09 00:11:40|41082.7|41042.7|41073.7|41033.7|41083.7|41043.7|41069.8|41029.8|1
1652055110000|2022-05-09 00:11:50|41069.8|41029.8|41069.8|41029.8|41069.8|41029.8|41069.8|41029.8|6
1652055120000|2022-05-09 00:12:00|41065.8|41025.8|41056.9|41016.9|41065.8|41025.8|41056.9|41016.9|1
1652055150000|2022-05-09 00:12:30|41060.8|41020.8|41060.8|41020.8|41060.8|41020.8|41060.8|41020.8|1
1652055170000|2022-05-09 00:12:50|41056.9|41016.9|41056.9|41016.9|41056.9|41016.9|41056.9|41016.9|1
1652055200000|2022-05-09 00:13:20|||||||||2
1652055220000|2022-05-09 00:13:40|41051.9|41011.9|41051.9|41011.9|41051.9|41011.9|41051.9|41011.9|8
1652055230000|2022-05-09 00:13:50|41055.8|41015.8|41056.9|41016.9|41056.9|41016.9|41055.8|41015.8|1
1652055240000|2022-05-09 00:14:00|41055.8|41015.8|41055.8|41015.8|41055.8|41015.8|41055.8|41015.8|2
1652055290000|2022-05-09 00:14:50|41056.9|41016.9|41056.9|41016.9|41056.9|41016.9|41056.9|41016.9|0
1652055300000|2022-05-09 00:15:00|41055.8|41015.8|41056.9|41016.9|41056.9|41016.9|41055.8|41015.8|3
1652055330000|2022-05-09 00:15:30|41056.8|41016.8|41056.8|41016.8|41056.8|41016.8|41056.8|41016.8|0
1652055360000|2022-05-09 00:16:00|41052.9|41012.9|41041.8|41001.8|41056.8|41016.8|41041.8|41001.8|21
1652055370000|2022-05-09 00:16:10|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|0
1652055390000|2022-05-09 00:16:30|41040.8|41000.8|41037.9|40997.9|41040.8|41000.8|41037.9|40997.9|0
1652055410000|2022-05-09 00:16:50|41041.8|41001.8|41037.9|40997.9|41041.8|41001.8|41037.9|40997.9|2
1652055420000|2022-05-09 00:17:00|41041.8|41001.8|41046.8|41006.8|41046.8|41006.8|41041.8|41001.8|5
1652055430000|2022-05-09 00:17:10|41065.8|41025.8|41074.7|41034.7|41074.7|41034.7|41065.8|41025.8|1
1652055440000|2022-05-09 00:17:20|41075.8|41035.8|41066.8|41026.8|41075.8|41035.8|41066.8|41026.8|0
1652055450000|2022-05-09 00:17:30|41070.8|41030.8|41066.8|41026.8|41070.8|41030.8|41066.8|41026.8|0
1652055470000|2022-05-09 00:17:50|41071.8|41031.8|41080.8|41040.8|41080.8|41040.8|41070.8|41030.8|1
1652055480000|2022-05-09 00:18:00|41076.8|41036.8|41075.8|41035.8|41076.8|41036.8|41071.8|41031.8|3
1652055540000|2022-05-09 00:19:00|41066.8|41026.8|41057.9|41017.9|41066.8|41026.8|41057.9|41017.9|3
1652055550000|2022-05-09 00:19:10|41052.9|41012.9|41048.9|41008.9|41052.9|41012.9|41048.9|41008.9|2
1652055560000|2022-05-09 00:19:20|41045|41005|41052.9|41012.9|41052.9|41012.9|41043.9|41003.9|2
1652055570000|2022-05-09 00:19:30|41048.9|41008.9|41052.9|41012.9|41052.9|41012.9|41048.9|41008.9|1
1652055590000|2022-05-09 00:19:50|41056.8|41016.8|41066.8|41026.8|41066.8|41026.8|41056.8|41016.8|0
1652055600000|2022-05-09 00:20:00|41072.9|41032.9|41062.9|41022.9|41072.9|41032.9|41062.9|41022.9|2
1652055610000|2022-05-09 00:20:10|41066.8|41026.8|41062.9|41022.9|41066.8|41026.8|41062.9|41022.9|1
1652055620000|2022-05-09 00:20:20|41055|41015|41066.8|41026.8|41066.8|41026.8|41055|41015|1
1652055630000|2022-05-09 00:20:30|41062.9|41022.9|41067.9|41027.9|41067.9|41027.9|41062.9|41022.9|0
1652055640000|2022-05-09 00:20:40|41066.8|41026.8|41070.8|41030.8|41070.8|41030.8|41066.8|41026.8|2
1652055660000|2022-05-09 00:21:00|41074.7|41034.7|41076.8|41036.8|41076.8|41036.8|41072.9|41032.9|2
1652055680000|2022-05-09 00:21:20|41075.8|41035.8|41090.8|41050.8|41090.8|41050.8|41075.8|41035.8|2
1652055690000|2022-05-09 00:21:30|41091.8|41051.8|41091.8|41051.8|41091.8|41051.8|41091.8|41051.8|0
1652055710000|2022-05-09 00:21:50|41095.8|41055.8|41086.8|41046.8|41095.8|41055.8|41086.8|41046.8|3
1652055720000|2022-05-09 00:22:00|41082.9|41042.9|41082.9|41042.9|41082.9|41042.9|41082.9|41042.9|1
1652055730000|2022-05-09 00:22:10|41086.8|41046.8|41086.8|41046.8|41086.8|41046.8|41086.8|41046.8|0
1652055760000|2022-05-09 00:22:40|41087.9|41047.9|41087.9|41047.9|41087.9|41047.9|41087.9|41047.9|1
1652055770000|2022-05-09 00:22:50|41091.8|41051.8|41086.8|41046.8|41091.8|41051.8|41086.8|41046.8|2
1652055780000|2022-05-09 00:23:00|41085.7|41045.7|41066.8|41026.8|41085.7|41045.7|41066.8|41026.8|5
1652055820000|2022-05-09 00:23:40|41070.7|41030.7|41082.8|41042.8|41082.8|41042.8|41070.7|41030.7|2
1652055830000|2022-05-09 00:23:50|41086.8|41046.8|41087.8|41047.8|41087.8|41047.8|41086.8|41046.8|1
1652055850000|2022-05-09 00:24:10|41091.8|41051.8|41097.8|41057.8|41097.8|41057.8|41091.8|41051.8|1
1652055860000|2022-05-09 00:24:20|41098.9|41058.9|41087.8|41047.8|41098.9|41058.9|41087.8|41047.8|0
1652055870000|2022-05-09 00:24:30|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|1
1652055880000|2022-05-09 00:24:40|41093.9|41053.9|41093.9|41053.9|41093.9|41053.9|41093.9|41053.9|0
1652055890000|2022-05-09 00:24:50|41092.8|41052.8|41087.8|41047.8|41092.8|41052.8|41087.8|41047.8|1
1652055910000|2022-05-09 00:25:10|41090.7|41050.7|41091.8|41051.8|41091.8|41051.8|41090.7|41050.7|1
1652055940000|2022-05-09 00:25:40|41086.8|41046.8|41086.8|41046.8|41086.8|41046.8|41086.8|41046.8|0
1652055950000|2022-05-09 00:25:50|41095.7|41055.7|41096.8|41056.8|41096.8|41056.8|41095.7|41055.7|23
1652055960000|2022-05-09 00:26:00|41097.8|41057.8|41112.8|41072.8|41121.8|41081.8|41097.8|41057.8|5
1652055970000|2022-05-09 00:26:10|41116.8|41076.8|41116.8|41076.8|41116.8|41076.8|41116.8|41076.8|0
1652055990000|2022-05-09 00:26:30|41117.8|41077.8|41117.8|41077.8|41118.9|41078.9|41117.8|41077.8|0
1652056000000|2022-05-09 00:26:40|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|0
1652056020000|2022-05-09 00:27:00|41117.8|41077.8|41118.9|41078.9|41118.9|41078.9|41117.8|41077.8|1
1652056030000|2022-05-09 00:27:10|41122.8|41082.8|41118.9|41078.9|41122.8|41082.8|41118.9|41078.9|0
1652056040000|2022-05-09 00:27:20|41116.8|41076.8|41112.8|41072.8|41116.8|41076.8|41112.8|41072.8|0
1652056050000|2022-05-09 00:27:30|41116.8|41076.8|41126.8|41086.8|41126.8|41086.8|41112.8|41072.8|2
1652056060000|2022-05-09 00:27:40|41131.8|41091.8|41126.8|41086.8|41131.8|41091.8|41126.8|41086.8|0
1652056070000|2022-05-09 00:27:50|41122.8|41082.8|41126.8|41086.8|41126.8|41086.8|41122.8|41082.8|0
1652056090000|2022-05-09 00:28:10|41127.8|41087.8|41131.8|41091.8|41131.8|41091.8|41127.8|41087.8|0
1652056100000|2022-05-09 00:28:20|41127.8|41087.8|41127.8|41087.8|41131.8|41091.8|41126.8|41086.8|0
1652056110000|2022-05-09 00:28:30|41122.8|41082.8|41126.8|41086.8|41126.8|41086.8|41122.8|41082.8|0
1652056120000|2022-05-09 00:28:40|41122.8|41082.8|41131.8|41091.8|41131.8|41091.8|41122.8|41082.8|0
1652056130000|2022-05-09 00:28:50|41130.7|41090.7|41127.8|41087.8|41130.7|41090.7|41127.8|41087.8|1
1652056140000|2022-05-09 00:29:00|41122.8|41082.8|41121.8|41081.8|41122.8|41082.8|41121.8|41081.8|0
1652056170000|2022-05-09 00:29:30|41122.8|41082.8|41132.8|41092.8|41132.8|41092.8|41122.8|41082.8|1
1652056200000|2022-05-09 00:30:00|41130.7|41090.7|41122.8|41082.8|41130.7|41090.7|41122.8|41082.8|1
1652056220000|2022-05-09 00:30:20|41126.8|41086.8|41126.8|41086.8|41131.8|41091.8|41122.8|41082.8|4
1652056240000|2022-05-09 00:30:40|41126.7|41086.7|41126.7|41086.7|41126.7|41086.7|41126.7|41086.7|0
1652056250000|2022-05-09 00:30:50|41130.7|41090.7|41131.7|41091.7|41131.7|41091.7|41130.7|41090.7|0
1652056260000|2022-05-09 00:31:00|41126.7|41086.7|41121.7|41081.7|41126.7|41086.7|41121.7|41081.7|6
1652056300000|2022-05-09 00:31:40|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|1
1652056310000|2022-05-09 00:31:50|||||||||1
1652056320000|2022-05-09 00:32:00|41114.6|41074.6|41105.7|41065.7|41114.6|41074.6|41099.6|41059.6|13
1652056340000|2022-05-09 00:32:20|41104.6|41064.6|41105.7|41065.7|41105.7|41065.7|41104.6|41064.6|0
1652056370000|2022-05-09 00:32:50|41104.6|41064.6|41104.6|41064.6|41104.6|41064.6|41104.6|41064.6|2
1652056380000|2022-05-09 00:33:00|41099.6|41059.6|41099.6|41059.6|41099.6|41059.6|41099.6|41059.6|2
1652056400000|2022-05-09 00:33:20|||||||||1
1652056420000|2022-05-09 00:33:40|41103.6|41063.6|41103.6|41063.6|41103.6|41063.6|41103.6|41063.6|5
1652056430000|2022-05-09 00:33:50|||||||||16
1652056440000|2022-05-09 00:34:00|41099.6|41059.6|41099.6|41059.6|41099.6|41059.6|41099.6|41059.6|2
1652056450000|2022-05-09 00:34:10|41085.7|41045.7|41085.7|41045.7|41085.7|41045.7|41085.7|41045.7|20
1652056460000|2022-05-09 00:34:20|41084.6|41044.6|41084.6|41044.6|41084.6|41044.6|41084.6|41044.6|0
1652056470000|2022-05-09 00:34:30|41083.6|41043.6|41084.6|41044.6|41084.6|41044.6|41079.6|41039.6|1
1652056500000|2022-05-09 00:35:00|41080.7|41040.7|41084.6|41044.6|41084.6|41044.6|41080.7|41040.7|2
1652056530000|2022-05-09 00:35:30|41080.7|41040.7|41080.7|41040.7|41080.7|41040.7|41080.7|41040.7|0
1652056540000|2022-05-09 00:35:40|41084.6|41044.6|41080.7|41040.7|41084.6|41044.6|41080.7|41040.7|0
1652056550000|2022-05-09 00:35:50|41084.6|41044.6|41084.6|41044.6|41084.6|41044.6|41084.6|41044.6|0
1652056560000|2022-05-09 00:36:00|41086.7|41046.7|41084.6|41044.6|41086.7|41046.7|41084.6|41044.6|2
1652056570000|2022-05-09 00:36:10|41080.7|41040.7|41084.6|41044.6|41084.6|41044.6|41080.7|41040.7|0
1652056580000|2022-05-09 00:36:20|41080.7|41040.7|41080.7|41040.7|41080.7|41040.7|41080.7|41040.7|0
1652056650000|2022-05-09 00:37:30|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|41075.7|41035.7|2
1652056660000|2022-05-09 00:37:40|41074.6|41034.6|41076.7|41036.7|41076.7|41036.7|41074.6|41034.6|0
1652056680000|2022-05-09 00:38:00|||||||||1
1652056710000|2022-05-09 00:38:30|41071.7|41031.7|41076.7|41036.7|41076.7|41036.7|41071.7|41031.7|1
1652056730000|2022-05-09 00:38:50|41072.7|41032.7|41076.7|41036.7|41076.7|41036.7|41072.7|41032.7|1
1652056760000|2022-05-09 00:39:20|41081.7|41041.7|41076.7|41036.7|41081.7|41041.7|41076.7|41036.7|1
1652056790000|2022-05-09 00:39:50|||||||||1
1652056810000|2022-05-09 00:40:10|41075.6|41035.6|41075.6|41035.6|41075.6|41035.6|41075.6|41035.6|0
1652056840000|2022-05-09 00:40:40|41070.6|41030.6|41071.7|41031.7|41071.7|41031.7|41070.6|41030.6|2
1652056850000|2022-05-09 00:40:50|41090.6|41050.6|41090.6|41050.6|41090.6|41050.6|41089.6|41049.6|3
1652056860000|2022-05-09 00:41:00|41089.6|41049.6|41090.6|41050.6|41090.6|41050.6|41089.6|41049.6|8
1652056870000|2022-05-09 00:41:10|41091.7|41051.7|41091.7|41051.7|41091.7|41051.7|41091.7|41051.7|2
1652056900000|2022-05-09 00:41:40|41090.6|41050.6|41091.7|41051.7|41091.7|41051.7|41090.6|41050.6|1
1652056910000|2022-05-09 00:41:50|41085.6|41045.6|41085.6|41045.6|41085.6|41045.6|41085.6|41045.6|8
1652056920000|2022-05-09 00:42:00|41076.7|41036.7|41075.6|41035.6|41076.7|41036.7|41075.6|41035.6|3
1652056930000|2022-05-09 00:42:10|41079.6|41039.6|41081.7|41041.7|41081.7|41041.7|41079.6|41039.6|1
1652056970000|2022-05-09 00:42:50|41072.7|41032.7|41071.7|41031.7|41072.7|41032.7|41071.7|41031.7|3
1652056980000|2022-05-09 00:43:00|41067.7|41027.7|41061.7|41021.7|41067.7|41027.7|41061.7|41021.7|2
1652057010000|2022-05-09 00:43:30|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|0
1652057020000|2022-05-09 00:43:40|41061.7|41021.7|41066.7|41026.7|41071.7|41031.7|41061.7|41021.7|4
1652057030000|2022-05-09 00:43:50|41069.6|41029.6|41070.6|41030.6|41071.7|41031.7|41069.6|41029.6|0
1652057040000|2022-05-09 00:44:00|41066.7|41026.7|41051.7|41011.7|41066.7|41026.7|41051.7|41011.7|4
1652057050000|2022-05-09 00:44:10|||||||||1
1652057100000|2022-05-09 00:45:00|41046.7|41006.7|41046.7|41006.7|41046.7|41006.7|41046.7|41006.7|0
1652057110000|2022-05-09 00:45:10|41047.7|41007.7|41047.7|41007.7|41047.7|41007.7|41047.7|41007.7|0
1652057140000|2022-05-09 00:45:40|||||||||1
1652057150000|2022-05-09 00:45:50|41046.6|41006.6|41046.6|41006.6|41046.6|41006.6|41046.6|41006.6|1
1652057160000|2022-05-09 00:46:00|41041.6|41001.6|41041.6|41001.6|41041.6|41001.6|41041.6|41001.6|2
1652057190000|2022-05-09 00:46:30|41040.6|41000.6|41026.6|40986.6|41040.6|41000.6|41026.6|40986.6|8
1652057210000|2022-05-09 00:46:50|41022.7|40982.7|41017.7|40977.7|41022.7|40982.7|41017.7|40977.7|0
1652057220000|2022-05-09 00:47:00|41018.8|40978.8|41018.8|40978.8|41018.8|40978.8|41018.8|40978.8|1
1652057230000|2022-05-09 00:47:10|41022.7|40982.7|41027.7|40987.7|41027.7|40987.7|41022.7|40982.7|1
1652057240000|2022-05-09 00:47:20|||||||||4
1652057260000|2022-05-09 00:47:40|41026.6|40986.6|41027.7|40987.7|41027.7|40987.7|41026.6|40986.6|1
1652057270000|2022-05-09 00:47:50|41026.6|40986.6|41026.6|40986.6|41026.6|40986.6|41026.6|40986.6|0
1652057280000|2022-05-09 00:48:00|41022.7|40982.7|41026.6|40986.6|41026.6|40986.6|41022.7|40982.7|4
1652057290000|2022-05-09 00:48:10|41022.7|40982.7|41027.7|40987.7|41027.7|40987.7|41022.7|40982.7|0
1652057300000|2022-05-09 00:48:20|41023.7|40983.7|41023.7|40983.7|41023.7|40983.7|41023.7|40983.7|0
1652057310000|2022-05-09 00:48:30|41022.7|40982.7|41022.7|40982.7|41022.7|40982.7|41022.7|40982.7|0
1652057320000|2022-05-09 00:48:40|||||||||1
1652057330000|2022-05-09 00:48:50|41026.6|40986.6|41028.7|40988.7|41028.7|40988.7|41026.6|40986.6|1
1652057370000|2022-05-09 00:49:30|41027.7|40987.7|41027.7|40987.7|41027.7|40987.7|41027.7|40987.7|0
1652057380000|2022-05-09 00:49:40|41032.7|40992.7|41028.7|40988.7|41032.7|40992.7|41028.7|40988.7|1
1652057390000|2022-05-09 00:49:50|||||||||3
1652057510000|2022-05-09 00:51:50|41029.8|40989.8|41028.7|40988.7|41029.8|40989.8|41028.7|40988.7|0
1652057520000|2022-05-09 00:52:00|41037.7|40997.7|41038.7|40998.7|41038.7|40998.7|41037.7|40997.7|2
1652057530000|2022-05-09 00:52:10|41032.7|40992.7|41036.6|40996.6|41036.6|40996.6|41032.7|40992.7|0
1652057550000|2022-05-09 00:52:30|41032.7|40992.7|41031.6|40991.6|41032.7|40992.7|41031.6|40991.6|1
1652057570000|2022-05-09 00:52:50|||||||||2
1652057580000|2022-05-09 00:53:00|41030.5|40990.5|41013.7|40973.7|41030.5|40990.5|41013.7|40973.7|10
1652057590000|2022-05-09 00:53:10|41017.7|40977.7|41017.7|40977.7|41017.7|40977.7|41017.7|40977.7|0
1652057600000|2022-05-09 00:53:20|41018.7|40978.7|41018.7|40978.7|41018.7|40978.7|41018.7|40978.7|0
1652057630000|2022-05-09 00:53:50|41017.7|40977.7|41019.8|40979.8|41019.8|40979.8|41017.7|40977.7|1
1652057640000|2022-05-09 00:54:00|41018.7|40978.7|41018.7|40978.7|41018.7|40978.7|41018.7|40978.7|0
1652057650000|2022-05-09 00:54:10|41017.6|40977.6|41017.6|40977.6|41017.6|40977.6|41017.6|40977.6|0
1652057670000|2022-05-09 00:54:30|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|1
1652057690000|2022-05-09 00:54:50|||||||||1
1652057700000|2022-05-09 00:55:00|||||||||3
1652057740000|2022-05-09 00:55:40|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|0
1652057760000|2022-05-09 00:56:00|41019.7|40979.7|41009.7|40969.7|41019.7|40979.7|41009.7|40969.7|4
1652057790000|2022-05-09 00:56:30|||||||||3
1652057810000|2022-05-09 00:56:50|||||||||4
1652057820000|2022-05-09 00:57:00|||||||||2
1652057840000|2022-05-09 00:57:20|41008.7|40968.7|41004.7|40964.7|41008.7|40968.7|41004.7|40964.7|0
1652057860000|2022-05-09 00:57:40|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|60
1652057880000|2022-05-09 00:58:00|40995.8|40955.8|40999.7|40959.7|40999.7|40959.7|40995.8|40955.8|3
1652057900000|2022-05-09 00:58:20|41003.7|40963.7|41004.7|40964.7|41004.7|40964.7|41003.7|40963.7|0
1652057930000|2022-05-09 00:58:50|||||||||4
1652057940000|2022-05-09 00:59:00|40995.8|40955.8|40995.8|40955.8|40995.8|40955.8|40995.8|40955.8|11
1652057960000|2022-05-09 00:59:20|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|0
1652057970000|2022-05-09 00:59:30|40995.8|40955.8|40995.8|40955.8|40995.8|40955.8|40995.8|40955.8|1
1652057990000|2022-05-09 00:59:50|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|1
1652058000000|2022-05-09 01:00:00|40993.7|40953.7|40989.7|40949.7|40993.7|40953.7|40983.7|40943.7|20
1652058010000|2022-05-09 01:00:10|40993.7|40953.7|40993.7|40953.7|40997.6|40957.6|40993.7|40953.7|2
1652058020000|2022-05-09 01:00:20|40997.6|40957.6|40993.7|40953.7|40997.6|40957.6|40993.7|40953.7|0
1652058030000|2022-05-09 01:00:30|40997.6|40957.6|40993.7|40953.7|40997.6|40957.6|40993.7|40953.7|0
1652058040000|2022-05-09 01:00:40|40989.7|40949.7|40983.7|40943.7|40989.7|40949.7|40983.7|40943.7|10
1652058050000|2022-05-09 01:00:50|40987.6|40947.6|40988.7|40948.7|40988.7|40948.7|40987.6|40947.6|16
1652058060000|2022-05-09 01:01:00|40987.6|40947.6|40982.6|40942.6|40987.6|40947.6|40982.6|40942.6|10
1652058070000|2022-05-09 01:01:10|40978.7|40938.7|40961.5|40921.5|40978.7|40938.7|40961.5|40921.5|28
1652058080000|2022-05-09 01:01:20|||||||||3
1652058090000|2022-05-09 01:01:30|40951.5|40911.5|40947.6|40907.6|40956.5|40916.5|40943.7|40903.7|13
1652058100000|2022-05-09 01:01:40|40946.5|40906.5|40933.7|40893.7|40947.6|40907.6|40931.5|40891.5|10
1652058110000|2022-05-09 01:01:50|40932.6|40892.6|40923.7|40883.7|40932.6|40892.6|40921.5|40881.5|21
1652058120000|2022-05-09 01:02:00|40922.6|40882.6|40926.5|40886.5|40926.5|40886.5|40921.5|40881.5|24
1652058130000|2022-05-09 01:02:10|40922.6|40882.6|40922.6|40882.6|40927.6|40887.6|40913.7|40873.7|7
1652058140000|2022-05-09 01:02:20|40921.5|40881.5|40921.5|40881.5|40922.6|40882.6|40917.6|40877.6|3
1652058150000|2022-05-09 01:02:30|40926.5|40886.5|40913.7|40873.7|40926.5|40886.5|40913.7|40873.7|1
1652058160000|2022-05-09 01:02:40|40922.6|40882.6|40913.6|40873.6|40922.6|40882.6|40913.6|40873.6|4
1652058170000|2022-05-09 01:02:50|40922.6|40882.6|40922.6|40882.6|40926.5|40886.5|40922.6|40882.6|2
1652058180000|2022-05-09 01:03:00|40930.5|40890.5|40932.6|40892.6|40936.5|40896.5|40922.6|40882.6|9
1652058190000|2022-05-09 01:03:10|40936.5|40896.5|40936.5|40896.5|40937.6|40897.6|40936.5|40896.5|0
1652058200000|2022-05-09 01:03:20|40932.6|40892.6|40923.6|40883.6|40932.6|40892.6|40923.6|40883.6|8
1652058210000|2022-05-09 01:03:30|40927.6|40887.6|40926.5|40886.5|40927.6|40887.6|40926.5|40886.5|0
1652058240000|2022-05-09 01:04:00|40931.5|40891.5|40936.5|40896.5|40936.5|40896.5|40931.5|40891.5|2
1652058260000|2022-05-09 01:04:20|||||||||1
1652058270000|2022-05-09 01:04:30|40937.6|40897.6|40936.5|40896.5|40937.6|40897.6|40928.6|40888.6|3
1652058280000|2022-05-09 01:04:40|40941.5|40901.5|40927.6|40887.6|40941.5|40901.5|40927.6|40887.6|4
1652058290000|2022-05-09 01:04:50|40926.5|40886.5|40932.6|40892.6|40936.5|40896.5|40926.5|40886.5|5
1652058300000|2022-05-09 01:05:00|40928.6|40888.6|40922.6|40882.6|40932.6|40892.6|40922.6|40882.6|0
1652058310000|2022-05-09 01:05:10|40918.6|40878.6|40918.6|40878.6|40918.6|40878.6|40918.6|40878.6|11
1652058320000|2022-05-09 01:05:20|40917.6|40877.6|40912.6|40872.6|40917.6|40877.6|40912.6|40872.6|1
1652058330000|2022-05-09 01:05:30|40913.6|40873.6|40913.6|40873.6|40913.6|40873.6|40913.6|40873.6|0
1652058340000|2022-05-09 01:05:40|||||||||1
1652058350000|2022-05-09 01:05:50|40912.6|40872.6|40913.6|40873.6|40913.6|40873.6|40912.6|40872.6|0
1652058360000|2022-05-09 01:06:00|40917.6|40877.6|40913.6|40873.6|40918.6|40878.6|40913.6|40873.6|9
1652058370000|2022-05-09 01:06:10|40912.6|40872.6|40913.6|40873.6|40913.6|40873.6|40912.6|40872.6|0
1652058380000|2022-05-09 01:06:20|40917.6|40877.6|40918.6|40878.6|40918.6|40878.6|40917.6|40877.6|1
1652058420000|2022-05-09 01:07:00|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|6
1652058430000|2022-05-09 01:07:10|40918.6|40878.6|40918.6|40878.6|40918.6|40878.6|40918.6|40878.6|0
1652058440000|2022-05-09 01:07:20|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|0
1652058450000|2022-05-09 01:07:30|40918.6|40878.6|40918.6|40878.6|40918.6|40878.6|40918.6|40878.6|0
1652058470000|2022-05-09 01:07:50|||||||||1
1652058480000|2022-05-09 01:08:00|40922.6|40882.6|40918.6|40878.6|40922.6|40882.6|40917.6|40877.6|0
1652058490000|2022-05-09 01:08:10|40917.6|40877.6|40918.6|40878.6|40918.6|40878.6|40917.6|40877.6|0
1652058500000|2022-05-09 01:08:20|40922.6|40882.6|40918.6|40878.6|40922.6|40882.6|40918.6|40878.6|0
1652058530000|2022-05-09 01:08:50|40917.6|40877.6|40916.5|40876.5|40917.6|40877.6|40916.5|40876.5|1
1652058540000|2022-05-09 01:09:00|40912.6|40872.6|40911.5|40871.5|40912.6|40872.6|40911.5|40871.5|2
1652058550000|2022-05-09 01:09:10|||||||||2
1652058560000|2022-05-09 01:09:20|40912.6|40872.6|40912.6|40872.6|40912.6|40872.6|40912.6|40872.6|4
1652058570000|2022-05-09 01:09:30|40908.6|40868.6|40902.5|40862.5|40908.6|40868.6|40902.5|40862.5|2
1652058580000|2022-05-09 01:09:40|40903.6|40863.6|40903.6|40863.6|40903.6|40863.6|40903.6|40863.6|9
1652058590000|2022-05-09 01:09:50|40902.5|40862.5|40902.5|40862.5|40902.5|40862.5|40902.5|40862.5|9
1652058600000|2022-05-09 01:10:00|40901.5|40861.5|40903.6|40863.6|40903.6|40863.6|40901.5|40861.5|9
1652058610000|2022-05-09 01:10:10|40907.5|40867.5|40903.6|40863.6|40907.5|40867.5|40903.6|40863.6|1
1652058620000|2022-05-09 01:10:20|40902.5|40862.5|40903.6|40863.6|40903.6|40863.6|40902.5|40862.5|6
1652058630000|2022-05-09 01:10:30|40902.5|40862.5|40901.5|40861.5|40902.5|40862.5|40901.5|40861.5|13
1652058650000|2022-05-09 01:10:50|40903.6|40863.6|40907.5|40867.5|40907.5|40867.5|40903.6|40863.6|1
1652058660000|2022-05-09 01:11:00|40908.6|40868.6|40908.6|40868.6|40908.6|40868.6|40908.6|40868.6|0
1652058680000|2022-05-09 01:11:20|40907.5|40867.5|40907.5|40867.5|40907.5|40867.5|40907.5|40867.5|5
1652058690000|2022-05-09 01:11:30|40908.6|40868.6|40902.5|40862.5|40908.6|40868.6|40902.5|40862.5|3
1652058700000|2022-05-09 01:11:40|40901.5|40861.5|40901.5|40861.5|40901.5|40861.5|40901.5|40861.5|6
1652058710000|2022-05-09 01:11:50|||||||||1
1652058720000|2022-05-09 01:12:00|40903.6|40863.6|40902.5|40862.5|40903.6|40863.6|40902.5|40862.5|0
1652058740000|2022-05-09 01:12:20|40907.5|40867.5|40907.5|40867.5|40907.5|40867.5|40907.5|40867.5|4
1652058770000|2022-05-09 01:12:50|40911.5|40871.5|40907.5|40867.5|40911.5|40871.5|40907.5|40867.5|5
1652058790000|2022-05-09 01:13:10|40913.6|40873.6|40917.5|40877.5|40917.5|40877.5|40912.5|40872.5|2
1652058800000|2022-05-09 01:13:20|40921.5|40881.5|40936.5|40896.5|40936.5|40896.5|40921.5|40881.5|4
1652058810000|2022-05-09 01:13:30|40940.4|40900.4|40941.5|40901.5|40941.5|40901.5|40940.4|40900.4|2
1652058820000|2022-05-09 01:13:40|40942.5|40902.5|40941.5|40901.5|40942.5|40902.5|40941.5|40901.5|8
1652058830000|2022-05-09 01:13:50|40937.5|40897.5|40933.6|40893.6|40937.5|40897.5|40932.5|40892.5|1
1652058850000|2022-05-09 01:14:10|40932.5|40892.5|40932.5|40892.5|40932.5|40892.5|40932.5|40892.5|0
1652058860000|2022-05-09 01:14:20|40923.6|40883.6|40923.6|40883.6|40923.6|40883.6|40923.6|40883.6|0
1652058870000|2022-05-09 01:14:30|40927.5|40887.5|40932.5|40892.5|40932.5|40892.5|40927.5|40887.5|6
1652058880000|2022-05-09 01:14:40|40927.5|40887.5|40917.5|40877.5|40927.5|40887.5|40917.5|40877.5|2
1652058890000|2022-05-09 01:14:50|40916.5|40876.5|40917.5|40877.5|40917.5|40877.5|40912.5|40872.5|0
1652058900000|2022-05-09 01:15:00|40916.5|40876.5|40908.6|40868.6|40916.5|40876.5|40908.6|40868.6|5
1652058910000|2022-05-09 01:15:10|40912.5|40872.5|40917.5|40877.5|40918.6|40878.6|40912.5|40872.5|0
1652058920000|2022-05-09 01:15:20|40916.5|40876.5|40908.6|40868.6|40916.5|40876.5|40908.6|40868.6|0
1652058930000|2022-05-09 01:15:30|40907.5|40867.5|40907.5|40867.5|40907.5|40867.5|40907.5|40867.5|0
1652058940000|2022-05-09 01:15:40|40903.6|40863.6|40908.6|40868.6|40908.6|40868.6|40902.5|40862.5|1
1652058960000|2022-05-09 01:16:00|40916.5|40876.5|40926.5|40886.5|40926.5|40886.5|40916.5|40876.5|5
1652058970000|2022-05-09 01:16:10|40925.4|40885.4|40921.5|40881.5|40925.4|40885.4|40921.5|40881.5|1
1652058980000|2022-05-09 01:16:20|40922.5|40882.5|40926.4|40886.4|40926.4|40886.4|40921.4|40881.4|0
1652058990000|2022-05-09 01:16:30|40930.4|40890.4|40931.4|40891.4|40931.4|40891.4|40926.4|40886.4|0
1652059000000|2022-05-09 01:16:40|40936.4|40896.4|40932.5|40892.5|40936.4|40896.4|40932.5|40892.5|2
1652059010000|2022-05-09 01:16:50|40936.4|40896.4|40936.4|40896.4|40937.5|40897.5|40936.4|40896.4|0
1652059020000|2022-05-09 01:17:00|40938.6|40898.6|40937.5|40897.5|40938.6|40898.6|40937.5|40897.5|0
1652059030000|2022-05-09 01:17:10|40942.5|40902.5|40966.4|40926.4|40966.4|40926.4|40942.5|40902.5|3
1652059040000|2022-05-09 01:17:20|40970.4|40930.4|40976.4|40936.4|40976.4|40936.4|40970.4|40930.4|0
1652059050000|2022-05-09 01:17:30|40972.5|40932.5|40972.5|40932.5|40972.5|40932.5|40962.5|40922.5|1
1652059060000|2022-05-09 01:17:40|40971.4|40931.4|40976.4|40936.4|40979.3|40939.3|40971.4|40931.4|1
1652059070000|2022-05-09 01:17:50|40972.5|40932.5|40971.4|40931.4|40972.5|40932.5|40971.4|40931.4|0
1652059080000|2022-05-09 01:18:00|40966.4|40926.4|40976.4|40936.4|40976.4|40936.4|40962.5|40922.5|4
1652059130000|2022-05-09 01:18:50|40980.4|40940.4|40980.4|40940.4|40980.4|40940.4|40980.4|40940.4|0
1652059140000|2022-05-09 01:19:00|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|0
1652059160000|2022-05-09 01:19:20|40978.5|40938.5|40978.5|40938.5|40978.5|40938.5|40978.5|40938.5|0
1652059180000|2022-05-09 01:19:40|40982.5|40942.5|40986.4|40946.4|40986.4|40946.4|40981.4|40941.4|1
1652059190000|2022-05-09 01:19:50|40992.5|40952.5|40992.5|40952.5|40992.5|40952.5|40992.5|40952.5|0
1652059200000|2022-05-09 01:20:00|41000.4|40960.4|41005.4|40965.4|41005.4|40965.4|41000.4|40960.4|2
1652059210000|2022-05-09 01:20:10|40991.4|40951.4|40992.5|40952.5|40992.5|40952.5|40991.4|40951.4|7
1652059220000|2022-05-09 01:20:20|40991.4|40951.4|40996.4|40956.4|40996.4|40956.4|40991.4|40951.4|0
1652059230000|2022-05-09 01:20:30|40992.5|40952.5|40992.5|40952.5|40992.5|40952.5|40992.5|40952.5|1
1652059240000|2022-05-09 01:20:40|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|0
1652059250000|2022-05-09 01:20:50|40992.5|40952.5|41006.4|40966.4|41006.4|40966.4|40992.5|40952.5|2
1652059260000|2022-05-09 01:21:00|41002.5|40962.5|40996.4|40956.4|41002.5|40962.5|40996.4|40956.4|5
1652059280000|2022-05-09 01:21:20|40992.5|40952.5|40996.4|40956.4|40996.4|40956.4|40988.5|40948.5|3
1652059290000|2022-05-09 01:21:30|41000.4|40960.4|41006.4|40966.4|41006.4|40966.4|41000.4|40960.4|1
1652059300000|2022-05-09 01:21:40|41011.4|40971.4|41026.4|40986.4|41026.4|40986.4|41011.4|40971.4|6
1652059310000|2022-05-09 01:21:50|41027.5|40987.5|41026.4|40986.4|41027.5|40987.5|41026.4|40986.4|0
1652059320000|2022-05-09 01:22:00|41021.4|40981.4|41026.4|40986.4|41026.4|40986.4|41021.4|40981.4|3
1652059330000|2022-05-09 01:22:10|41031.4|40991.4|41026.4|40986.4|41031.4|40991.4|41026.4|40986.4|1
1652059370000|2022-05-09 01:22:50|41022.5|40982.5|41027.5|40987.5|41027.5|40987.5|41022.5|40982.5|1
1652059380000|2022-05-09 01:23:00|41026.4|40986.4|41036.4|40996.4|41036.4|40996.4|41026.4|40986.4|3
1652059390000|2022-05-09 01:23:10|41026.4|40986.4|41036.4|40996.4|41041.4|41001.4|41026.4|40986.4|3
1652059400000|2022-05-09 01:23:20|41041.4|41001.4|41041.4|41001.4|41041.4|41001.4|41041.4|41001.4|0
1652059410000|2022-05-09 01:23:30|41045.3|41005.3|41052.5|41012.5|41052.5|41012.5|41045.3|41005.3|1
1652059430000|2022-05-09 01:23:50|41048.5|41008.5|41047.5|41007.5|41048.5|41008.5|41047.5|41007.5|0
1652059440000|2022-05-09 01:24:00|41046.4|41006.4|41046.4|41006.4|41050.3|41010.3|41037.5|40997.5|2
1652059450000|2022-05-09 01:24:10|41042.5|41002.5|41026.4|40986.4|41042.5|41002.5|41026.4|40986.4|1
1652059460000|2022-05-09 01:24:20|41022.5|40982.5|41027.5|40987.5|41027.5|40987.5|41022.5|40982.5|0
1652059470000|2022-05-09 01:24:30|41022.5|40982.5|41022.5|40982.5|41022.5|40982.5|41022.5|40982.5|0
1652059480000|2022-05-09 01:24:40|41012.5|40972.5|41012.5|40972.5|41012.5|40972.5|41012.5|40972.5|2
1652059490000|2022-05-09 01:24:50|41008.5|40968.5|41022.5|40982.5|41022.5|40982.5|41007.5|40967.5|1
1652059500000|2022-05-09 01:25:00|41017.5|40977.5|41017.5|40977.5|41017.5|40977.5|41017.5|40977.5|0
1652059510000|2022-05-09 01:25:10|41017.4|40977.4|41017.4|40977.4|41017.4|40977.4|41017.4|40977.4|0
1652059540000|2022-05-09 01:25:40|41016.4|40976.4|41016.4|40976.4|41016.4|40976.4|41006.4|40966.4|0
1652059550000|2022-05-09 01:25:50|41011.4|40971.4|41011.4|40971.4|41011.4|40971.4|41011.4|40971.4|0
1652059560000|2022-05-09 01:26:00|41006.4|40966.4|41001.4|40961.4|41007.4|40967.4|41001.4|40961.4|2
1652059570000|2022-05-09 01:26:10|41000.3|40960.3|40996.4|40956.4|41000.3|40960.3|40996.4|40956.4|0
1652059580000|2022-05-09 01:26:20|40997.4|40957.4|40997.4|40957.4|40997.4|40957.4|40997.4|40957.4|0
1652059590000|2022-05-09 01:26:30|41001.4|40961.4|41001.4|40961.4|41001.4|40961.4|41001.4|40961.4|0
1652059610000|2022-05-09 01:26:50|40996.4|40956.4|40996.4|40956.4|40996.4|40956.4|40995.3|40955.3|0
1652059620000|2022-05-09 01:27:00|40992.4|40952.4|40991.4|40951.4|40996.4|40956.4|40986.4|40946.4|1
1652059640000|2022-05-09 01:27:20|40986.4|40946.4|40981.4|40941.4|40986.4|40946.4|40981.4|40941.4|0
1652059650000|2022-05-09 01:27:30|40980.3|40940.3|40971.4|40931.4|40981.4|40941.4|40971.4|40931.4|0
1652059660000|2022-05-09 01:27:40|40963.5|40923.5|40982.4|40942.4|40982.4|40942.4|40963.5|40923.5|3
1652059670000|2022-05-09 01:27:50|40977.4|40937.4|40972.4|40932.4|40977.4|40937.4|40972.4|40932.4|0
1652059680000|2022-05-09 01:28:00|40967.4|40927.4|40957.4|40917.4|40972.4|40932.4|40957.4|40917.4|7
1652059690000|2022-05-09 01:28:10|40953.5|40913.5|40952.4|40912.4|40953.5|40913.5|40952.4|40912.4|0
1652059700000|2022-05-09 01:28:20|40951.4|40911.4|40957.4|40917.4|40962.4|40922.4|40951.4|40911.4|7
1652059710000|2022-05-09 01:28:30|40956.4|40916.4|40946.4|40906.4|40957.4|40917.4|40941.4|40901.4|2
1652059720000|2022-05-09 01:28:40|40927.4|40887.4|40937.4|40897.4|40937.4|40897.4|40922.4|40882.4|4
1652059730000|2022-05-09 01:28:50|40933.5|40893.5|40937.4|40897.4|40937.4|40897.4|40932.4|40892.4|0
1652059740000|2022-05-09 01:29:00|40934.3|40894.3|40948.5|40908.5|40948.5|40908.5|40934.3|40894.3|5
1652059750000|2022-05-09 01:29:10|40947.4|40907.4|40947.4|40907.4|40947.4|40907.4|40947.4|40907.4|0
1652059760000|2022-05-09 01:29:20|40946.4|40906.4|40947.4|40907.4|40947.4|40907.4|40946.4|40906.4|0
1652059770000|2022-05-09 01:29:30|40951.4|40911.4|40955.3|40915.3|40957.4|40917.4|40947.4|40907.4|6
1652059780000|2022-05-09 01:29:40|40957.4|40917.4|40967.4|40927.4|40967.4|40927.4|40957.4|40917.4|0
1652059790000|2022-05-09 01:29:50|40963.5|40923.5|40951.4|40911.4|40967.4|40927.4|40951.4|40911.4|0
1652059800000|2022-05-09 01:30:00|40947.4|40907.4|40938.5|40898.5|40947.4|40907.4|40937.4|40897.4|1
1652059810000|2022-05-09 01:30:10|40942.4|40902.4|40946.4|40906.4|40946.4|40906.4|40942.4|40902.4|0
1652059820000|2022-05-09 01:30:20|40947.4|40907.4|40947.4|40907.4|40947.4|40907.4|40947.4|40907.4|0
1652059830000|2022-05-09 01:30:30|40943.5|40903.5|40943.5|40903.5|40947.4|40907.4|40943.5|40903.5|0
1652059840000|2022-05-09 01:30:40|40947.4|40907.4|40920.6|40880.6|40947.4|40907.4|40920.6|40880.6|18
1652059860000|2022-05-09 01:31:00|40914.5|40874.5|40920.6|40880.6|40920.6|40880.6|40914.5|40874.5|6
1652059870000|2022-05-09 01:31:10|40918.5|40878.5|40920.6|40880.6|40920.6|40880.6|40918.5|40878.5|0
1652059880000|2022-05-09 01:31:20|40919.5|40879.5|40919.5|40879.5|40919.5|40879.5|40919.5|40879.5|0
1652059890000|2022-05-09 01:31:30|40920.6|40880.6|40938.5|40898.5|40938.5|40898.5|40920.6|40880.6|3
1652059900000|2022-05-09 01:31:40|40939.5|40899.5|40939.5|40899.5|40939.5|40899.5|40939.5|40899.5|0
1652059910000|2022-05-09 01:31:50|40943.5|40903.5|40944.5|40904.5|40948.5|40908.5|40943.5|40903.5|0
1652059920000|2022-05-09 01:32:00|40940.6|40900.6|40954.5|40914.5|40954.5|40914.5|40939.5|40899.5|2
1652059940000|2022-05-09 01:32:20|40958.5|40918.5|40954.5|40914.5|40958.5|40918.5|40954.5|40914.5|0
1652059960000|2022-05-09 01:32:40|40953.5|40913.5|40969.5|40929.5|40969.5|40929.5|40949.5|40909.5|1
1652059970000|2022-05-09 01:32:50|40973.5|40933.5|40984.5|40944.5|40984.5|40944.5|40973.5|40933.5|2
1652059980000|2022-05-09 01:33:00|40980.6|40940.6|40979.5|40939.5|40980.6|40940.6|40979.5|40939.5|2
1652060000000|2022-05-09 01:33:20|40983.5|40943.5|40993.5|40953.5|40993.5|40953.5|40983.5|40943.5|5
1652060030000|2022-05-09 01:33:50|40993.4|40953.4|40993.4|40953.4|40993.4|40953.4|40993.4|40953.4|0
1652060050000|2022-05-09 01:34:10|40997.4|40957.4|41009.5|40969.5|41013.4|40973.4|40997.4|40957.4|3
1652060060000|2022-05-09 01:34:20|41008.4|40968.4|41013.4|40973.4|41013.4|40973.4|41008.4|40968.4|0
1652060070000|2022-05-09 01:34:30|41009.5|40969.5|41008.4|40968.4|41013.4|40973.4|41008.4|40968.4|0
1652060080000|2022-05-09 01:34:40|41012.4|40972.4|41008.4|40968.4|41012.4|40972.4|41008.4|40968.4|0
1652060100000|2022-05-09 01:35:00|41004.5|40964.5|40994.5|40954.5|41004.5|40964.5|40993.4|40953.4|12
1652060110000|2022-05-09 01:35:10|40998.4|40958.4|40994.5|40954.5|40998.4|40958.4|40994.5|40954.5|1
1652060120000|2022-05-09 01:35:20|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|0
1652060130000|2022-05-09 01:35:30|40994.5|40954.5|41000.6|40960.6|41000.6|40960.6|40994.5|40954.5|2
1652060140000|2022-05-09 01:35:40|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|0
1652060150000|2022-05-09 01:35:50|41008.4|40968.4|41008.4|40968.4|41008.4|40968.4|41008.4|40968.4|4
1652060160000|2022-05-09 01:36:00|41004.5|40964.5|41017.4|40977.4|41017.4|40977.4|41004.5|40964.5|0
1652060170000|2022-05-09 01:36:10|41013.4|40973.4|41007.4|40967.4|41013.4|40973.4|41007.4|40967.4|1
1652060180000|2022-05-09 01:36:20|41004.5|40964.5|41008.4|40968.4|41008.4|40968.4|41004.5|40964.5|3
1652060200000|2022-05-09 01:36:40|41013.4|40973.4|41013.4|40973.4|41013.4|40973.4|41013.4|40973.4|0
1652060210000|2022-05-09 01:36:50|41012.4|40972.4|40998.4|40958.4|41012.4|40972.4|40998.4|40958.4|6
1652060220000|2022-05-09 01:37:00|40999.5|40959.5|41004.5|40964.5|41004.5|40964.5|40999.5|40959.5|0
1652060240000|2022-05-09 01:37:20|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|0
1652060260000|2022-05-09 01:37:40|41002.4|40962.4|41002.4|40962.4|41002.4|40962.4|41002.4|40962.4|0
1652060270000|2022-05-09 01:37:50|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|0
1652060280000|2022-05-09 01:38:00|40996.3|40956.3|40974.5|40934.5|40996.3|40956.3|40974.5|40934.5|6
1652060310000|2022-05-09 01:38:30|40972.4|40932.4|40972.4|40932.4|40972.4|40932.4|40972.4|40932.4|0
1652060320000|2022-05-09 01:38:40|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|0
1652060340000|2022-05-09 01:39:00|40972.4|40932.4|40962.4|40922.4|40972.4|40932.4|40962.4|40922.4|2
1652060350000|2022-05-09 01:39:10|40964.5|40924.5|40964.5|40924.5|40964.5|40924.5|40964.5|40924.5|0
1652060360000|2022-05-09 01:39:20|40958.4|40918.4|40958.4|40918.4|40958.4|40918.4|40958.4|40918.4|0
1652060370000|2022-05-09 01:39:30|40962.4|40922.4|40964.5|40924.5|40967.4|40927.4|40962.4|40922.4|1
1652060440000|2022-05-09 01:40:40|40965.5|40925.5|40981.3|40941.3|40981.3|40941.3|40965.5|40925.5|5
1652060450000|2022-05-09 01:40:50|40982.3|40942.3|40982.3|40942.3|40986.3|40946.3|40982.3|40942.3|0
1652060460000|2022-05-09 01:41:00|40981.3|40941.3|40958.4|40918.4|40981.3|40941.3|40958.4|40918.4|9
1652060520000|2022-05-09 01:42:00|40957.3|40917.3|40953.4|40913.4|40957.3|40917.3|40953.4|40913.4|3
1652060530000|2022-05-09 01:42:10|40949.5|40909.5|40949.5|40909.5|40949.5|40909.5|40949.5|40909.5|0
1652060540000|2022-05-09 01:42:20|40948.4|40908.4|40948.4|40908.4|40948.4|40908.4|40948.4|40908.4|0
1652060570000|2022-05-09 01:42:50|||||||||1
1652060600000|2022-05-09 01:43:20|||||||||1
1652060620000|2022-05-09 01:43:40|40949.4|40909.4|40949.4|40909.4|40949.4|40909.4|40949.4|40909.4|0
1652060640000|2022-05-09 01:44:00|40958.4|40918.4|40968.4|40928.4|40968.4|40928.4|40958.4|40918.4|8
1652060650000|2022-05-09 01:44:10|||||||||1
1652060670000|2022-05-09 01:44:30|40972.3|40932.3|40976.3|40936.3|40976.3|40936.3|40972.3|40932.3|1
1652060690000|2022-05-09 01:44:50|40977.3|40937.3|40986.3|40946.3|40986.3|40946.3|40977.3|40937.3|10
1652060710000|2022-05-09 01:45:10|40987.3|40947.3|40987.3|40947.3|40987.3|40947.3|40987.3|40947.3|0
1652060750000|2022-05-09 01:45:50|||||||||1
1652060760000|2022-05-09 01:46:00|40991.3|40951.3|40991.3|40951.3|40991.3|40951.3|40991.3|40951.3|6
1652060790000|2022-05-09 01:46:30|40995.2|40955.2|41001.3|40961.3|41001.3|40961.3|40995.2|40955.2|2
1652060800000|2022-05-09 01:46:40|41006.3|40966.3|41007.3|40967.3|41007.3|40967.3|41006.3|40966.3|0
1652060810000|2022-05-09 01:46:50|||||||||5
1652060820000|2022-05-09 01:47:00|41003.4|40963.4|40988.4|40948.4|41003.4|40963.4|40988.4|40948.4|6
1652060830000|2022-05-09 01:47:10|40992.3|40952.3|40992.3|40952.3|40992.3|40952.3|40992.3|40952.3|0
1652060840000|2022-05-09 01:47:20|40997.3|40957.3|40997.3|40957.3|40997.3|40957.3|40997.3|40957.3|2
1652060880000|2022-05-09 01:48:00|40993.4|40953.4|40988.4|40948.4|40993.4|40953.4|40988.4|40948.4|2
1652060890000|2022-05-09 01:48:10|40992.3|40952.3|40993.4|40953.4|40993.4|40953.4|40988.4|40948.4|0
1652060900000|2022-05-09 01:48:20|40992.3|40952.3|40998.4|40958.4|40998.4|40958.4|40992.3|40952.3|2
1652060920000|2022-05-09 01:48:40|40999.4|40959.4|41008.4|40968.4|41008.4|40968.4|40999.4|40959.4|1
1652060930000|2022-05-09 01:48:50|41018.4|40978.4|41017.3|40977.3|41018.4|40978.4|41017.3|40977.3|0
1652060940000|2022-05-09 01:49:00|41018.4|40978.4|41008.4|40968.4|41018.4|40978.4|41008.4|40968.4|3
1652060950000|2022-05-09 01:49:10|41004.4|40964.4|41008.4|40968.4|41008.4|40968.4|41004.4|40964.4|0
1652060960000|2022-05-09 01:49:20|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|0
1652061000000|2022-05-09 01:50:00|41003.3|40963.3|41003.3|40963.3|41003.3|40963.3|41003.3|40963.3|0
1652061010000|2022-05-09 01:50:10|41007.3|40967.3|40999.4|40959.4|41008.3|40968.3|40999.4|40959.4|2
1652061020000|2022-05-09 01:50:20|40998.3|40958.3|40998.3|40958.3|40998.3|40958.3|40998.3|40958.3|0
1652061030000|2022-05-09 01:50:30|40993.3|40953.3|40993.3|40953.3|40993.3|40953.3|40993.3|40953.3|0
1652061040000|2022-05-09 01:50:40|40997.3|40957.3|40997.3|40957.3|40997.3|40957.3|40997.3|40957.3|0
1652061070000|2022-05-09 01:51:10|40999.4|40959.4|40998.3|40958.3|40999.4|40959.4|40998.3|40958.3|0
1652061120000|2022-05-09 01:52:00|||||||||1
1652061170000|2022-05-09 01:52:50|41004.4|40964.4|41013.3|40973.3|41013.3|40973.3|41004.4|40964.4|2
1652061180000|2022-05-09 01:53:00|41008.3|40968.3|41013.3|40973.3|41013.3|40973.3|41008.3|40968.3|0
1652061190000|2022-05-09 01:53:10|41009.4|40969.4|41012.3|40972.3|41013.3|40973.3|41008.3|40968.3|0
1652061200000|2022-05-09 01:53:20|41013.3|40973.3|41017.3|40977.3|41017.3|40977.3|41013.3|40973.3|0
1652061210000|2022-05-09 01:53:30|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|0
1652061220000|2022-05-09 01:53:40|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|0
1652061230000|2022-05-09 01:53:50|41023.3|40983.3|41027.3|40987.3|41027.3|40987.3|41023.3|40983.3|0
1652061240000|2022-05-09 01:54:00|41018.3|40978.3|41012.3|40972.3|41018.3|40978.3|41012.3|40972.3|2
1652061250000|2022-05-09 01:54:10|41004.4|40964.4|41007.3|40967.3|41007.3|40967.3|41004.4|40964.4|2
1652061260000|2022-05-09 01:54:20|41003.3|40963.3|41003.3|40963.3|41003.3|40963.3|41003.3|40963.3|0
1652061280000|2022-05-09 01:54:40|41007.3|40967.3|41007.3|40967.3|41007.3|40967.3|41007.3|40967.3|2
1652061290000|2022-05-09 01:54:50|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|0
1652061300000|2022-05-09 01:55:00|41004.4|40964.4|41003.3|40963.3|41004.4|40964.4|41003.3|40963.3|0
1652061340000|2022-05-09 01:55:40|41007.3|40967.3|41008.3|40968.3|41008.3|40968.3|41007.3|40967.3|1
1652061360000|2022-05-09 01:56:00|41012.2|40972.2|41017.2|40977.2|41017.2|40977.2|41012.2|40972.2|0
1652061390000|2022-05-09 01:56:30|||||||||1
1652061400000|2022-05-09 01:56:40|41013.3|40973.3|41017.2|40977.2|41017.2|40977.2|41013.3|40973.3|1
1652061410000|2022-05-09 01:56:50|41013.3|40973.3|41009.4|40969.4|41013.3|40973.3|41009.4|40969.4|4
1652061420000|2022-05-09 01:57:00|41008.3|40968.3|41009.4|40969.4|41009.4|40969.4|41008.3|40968.3|1
1652061430000|2022-05-09 01:57:10|41008.3|40968.3|41009.4|40969.4|41009.4|40969.4|41008.3|40968.3|0
1652061450000|2022-05-09 01:57:30|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|41004.4|40964.4|0
1652061460000|2022-05-09 01:57:40|41004.4|40964.4|40997.2|40957.2|41004.4|40964.4|40997.2|40957.2|12
1652061480000|2022-05-09 01:58:00|40998.3|40958.3|40998.3|40958.3|40998.3|40958.3|40998.3|40958.3|0
1652061490000|2022-05-09 01:58:10|40994.4|40954.4|40998.3|40958.3|40998.3|40958.3|40994.4|40954.4|0
1652061510000|2022-05-09 01:58:30|40994.3|40954.3|40994.3|40954.3|40994.3|40954.3|40994.3|40954.3|0
1652061540000|2022-05-09 01:59:00|40992.2|40952.2|40991.2|40951.2|40992.2|40952.2|40991.2|40951.2|0
1652061560000|2022-05-09 01:59:20|40986.2|40946.2|40986.2|40946.2|40986.2|40946.2|40986.2|40946.2|2
1652061590000|2022-05-09 01:59:50|40991.2|40951.2|40991.2|40951.2|40991.2|40951.2|40991.2|40951.2|0
1652061600000|2022-05-09 02:00:00|40986.2|40946.2|40968.3|40928.3|40986.2|40946.2|40968.3|40928.3|1
1652061610000|2022-05-09 02:00:10|40967.2|40927.2|40967.2|40927.2|40967.2|40927.2|40967.2|40927.2|0
1652061620000|2022-05-09 02:00:20|40968.3|40928.3|40976.2|40936.2|40976.2|40936.2|40968.3|40928.3|0
1652061640000|2022-05-09 02:00:40|40972.2|40932.2|40976.2|40936.2|40976.2|40936.2|40972.2|40932.2|0
1652061650000|2022-05-09 02:00:50|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|0
1652061660000|2022-05-09 02:01:00|40964.3|40924.3|40966.2|40926.2|40968.3|40928.3|40964.3|40924.3|1
1652061670000|2022-05-09 02:01:10|40968.3|40928.3|40968.3|40928.3|40968.3|40928.3|40968.3|40928.3|0
1652061700000|2022-05-09 02:01:40|40966.2|40926.2|40967.2|40927.2|40967.2|40927.2|40963.3|40923.3|1
1652061720000|2022-05-09 02:02:00|40962.2|40922.2|40968.3|40928.3|40981.2|40941.2|40962.2|40922.2|16
1652061730000|2022-05-09 02:02:10|40966.1|40926.1|40966.1|40926.1|40966.1|40926.1|40966.1|40926.1|0
1652061740000|2022-05-09 02:02:20|40968.3|40928.3|40966.1|40926.1|40968.3|40928.3|40966.1|40926.1|0
1652061750000|2022-05-09 02:02:30|40962.2|40922.2|40971.4|40931.4|40971.4|40931.4|40962.2|40922.2|1
1652061770000|2022-05-09 02:02:50|40967.5|40927.5|40967.5|40927.5|40967.5|40927.5|40967.5|40927.5|2
1652061780000|2022-05-09 02:03:00|40971.4|40931.4|40967.5|40927.5|40971.4|40931.4|40967.5|40927.5|0
1652061810000|2022-05-09 02:03:30|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|0
1652061830000|2022-05-09 02:03:50|40963.5|40923.5|40963.5|40923.5|40963.5|40923.5|40963.5|40923.5|0
1652061850000|2022-05-09 02:04:10|40967.5|40927.5|40971.4|40931.4|40971.4|40931.4|40967.5|40927.5|0
1652061860000|2022-05-09 02:04:20|40967.5|40927.5|40967.5|40927.5|40967.5|40927.5|40967.5|40927.5|0
1652061870000|2022-05-09 02:04:30|40963.5|40923.5|40963.5|40923.5|40963.5|40923.5|40963.5|40923.5|0
1652061880000|2022-05-09 02:04:40|40958.5|40918.5|40953.5|40913.5|40958.5|40918.5|40953.5|40913.5|0
1652061890000|2022-05-09 02:04:50|40948.5|40908.5|40947.5|40907.5|40958.5|40918.5|40943.5|40903.5|1
1652061900000|2022-05-09 02:05:00|40948.5|40908.5|40943.5|40903.5|40952.5|40912.5|40943.5|40903.5|0
1652061910000|2022-05-09 02:05:10|40944.6|40904.6|40943.5|40903.5|40947.5|40907.5|40943.5|40903.5|3
1652061920000|2022-05-09 02:05:20|40948.5|40908.5|40948.5|40908.5|40948.5|40908.5|40948.5|40908.5|0
1652061930000|2022-05-09 02:05:30|40953.5|40913.5|40953.5|40913.5|40953.5|40913.5|40953.5|40913.5|1
1652061990000|2022-05-09 02:06:30|40949.6|40909.6|40953.5|40913.5|40953.5|40913.5|40949.6|40909.6|1
1652062020000|2022-05-09 02:07:00|40952.5|40912.5|40952.5|40912.5|40952.5|40912.5|40952.5|40912.5|0
1652062030000|2022-05-09 02:07:10|||||||||1
1652062040000|2022-05-09 02:07:20|40958.5|40918.5|40963.5|40923.5|40963.5|40923.5|40957.5|40917.5|2
1652062050000|2022-05-09 02:07:30|40962.5|40922.5|40957.5|40917.5|40962.5|40922.5|40957.5|40917.5|0
1652062060000|2022-05-09 02:07:40|40958.5|40918.5|40958.5|40918.5|40958.5|40918.5|40958.5|40918.5|0
1652062070000|2022-05-09 02:07:50|||||||||2
1652062080000|2022-05-09 02:08:00|40954.6|40914.6|40945.6|40905.6|40954.6|40914.6|40945.6|40905.6|6
1652062090000|2022-05-09 02:08:10|40950.6|40910.6|40950.6|40910.6|40950.6|40910.6|40950.6|40910.6|0
1652062100000|2022-05-09 02:08:20|||||||||1
1652062120000|2022-05-09 02:08:40|40955.6|40915.6|40955.6|40915.6|40955.6|40915.6|40955.6|40915.6|1
1652062140000|2022-05-09 02:09:00|40951.7|40911.7|40955.6|40915.6|40955.6|40915.6|40951.7|40911.7|1
1652062190000|2022-05-09 02:09:50|40950.6|40910.6|40950.6|40910.6|40950.6|40910.6|40950.6|40910.6|0
1652062200000|2022-05-09 02:10:00|40955.6|40915.6|40955.6|40915.6|40955.6|40915.6|40955.6|40915.6|6
1652062230000|2022-05-09 02:10:30|40951.7|40911.7|40955.6|40915.6|40955.6|40915.6|40951.7|40911.7|1
1652062240000|2022-05-09 02:10:40|40963.5|40923.5|40963.5|40923.5|40963.5|40923.5|40963.5|40923.5|1
1652062250000|2022-05-09 02:10:50|40964.6|40924.6|40964.6|40924.6|40964.6|40924.6|40964.6|40924.6|0
1652062270000|2022-05-09 02:11:10|40963.5|40923.5|40963.5|40923.5|40963.5|40923.5|40963.5|40923.5|0
1652062290000|2022-05-09 02:11:30|||||||||1
1652062310000|2022-05-09 02:11:50|||||||||3
1652062320000|2022-05-09 02:12:00|||||||||1
1652062330000|2022-05-09 02:12:10|40958.5|40918.5|40959.6|40919.6|40959.6|40919.6|40958.5|40918.5|0
1652062370000|2022-05-09 02:12:50|||||||||1
1652062410000|2022-05-09 02:13:30|40959.5|40919.5|40959.5|40919.5|40959.5|40919.5|40959.5|40919.5|0
1652062430000|2022-05-09 02:13:50|||||||||1
1652062440000|2022-05-09 02:14:00|40954.5|40914.5|40950.6|40910.6|40954.5|40914.5|40950.6|40910.6|4
1652062460000|2022-05-09 02:14:20|40945.6|40905.6|40940.6|40900.6|40945.6|40905.6|40940.6|40900.6|0
1652062500000|2022-05-09 02:15:00|40936.7|40896.7|40929.5|40889.5|40936.7|40896.7|40929.5|40889.5|7
1652062510000|2022-05-09 02:15:10|40930.6|40890.6|40930.6|40890.6|40930.6|40890.6|40930.6|40890.6|0
1652062530000|2022-05-09 02:15:30|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|0
1652062540000|2022-05-09 02:15:40|40930.6|40890.6|40935.6|40895.6|40935.6|40895.6|40930.6|40890.6|1
1652062570000|2022-05-09 02:16:10|40945.6|40905.6|40945.6|40905.6|40945.6|40905.6|40945.6|40905.6|1
1652062580000|2022-05-09 02:16:20|40953.5|40913.5|40953.5|40913.5|40953.5|40913.5|40953.5|40913.5|0
1652062590000|2022-05-09 02:16:30|40949.5|40909.5|40945.6|40905.6|40949.5|40909.5|40945.6|40905.6|0
1652062610000|2022-05-09 02:16:50|40944.5|40904.5|40940.6|40900.6|40944.5|40904.5|40940.6|40900.6|2
1652062620000|2022-05-09 02:17:00|40943.5|40903.5|40943.5|40903.5|40943.5|40903.5|40938.5|40898.5|0
1652062640000|2022-05-09 02:17:20|40939.5|40899.5|40943.5|40903.5|40943.5|40903.5|40938.5|40898.5|0
1652062680000|2022-05-09 02:18:00|40935.6|40895.6|40935.6|40895.6|40935.6|40895.6|40935.6|40895.6|3
1652062710000|2022-05-09 02:18:30|40936.6|40896.6|40936.6|40896.6|40936.6|40896.6|40936.6|40896.6|0
1652062720000|2022-05-09 02:18:40|||||||||1
1652062730000|2022-05-09 02:18:50|||||||||1
1652062750000|2022-05-09 02:19:10|40940.6|40900.6|40940.6|40900.6|40940.6|40900.6|40940.6|40900.6|1
1652062790000|2022-05-09 02:19:50|40936.6|40896.6|40936.6|40896.6|40936.6|40896.6|40936.6|40896.6|1
1652062810000|2022-05-09 02:20:10|||||||||1
1652062820000|2022-05-09 02:20:20|40930.6|40890.6|40930.6|40890.6|40930.6|40890.6|40930.6|40890.6|0
1652062830000|2022-05-09 02:20:30|40925.6|40885.6|40925.6|40885.6|40925.6|40885.6|40925.6|40885.6|1
1652062850000|2022-05-09 02:20:50|||||||||1
1652062900000|2022-05-09 02:21:40|40920.6|40880.6|40920.6|40880.6|40920.6|40880.6|40920.6|40880.6|0
1652062910000|2022-05-09 02:21:50|||||||||1
1652062930000|2022-05-09 02:22:10|||||||||1
1652062980000|2022-05-09 02:23:00|40927.7|40887.7|40925.6|40885.6|40927.7|40887.7|40925.6|40885.6|6
1652062990000|2022-05-09 02:23:10|40925.5|40885.5|40925.5|40885.5|40925.5|40885.5|40925.5|40885.5|0
1652063030000|2022-05-09 02:23:50|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|0
1652063040000|2022-05-09 02:24:00|40925.5|40885.5|40925.5|40885.5|40925.5|40885.5|40925.5|40885.5|1
1652063090000|2022-05-09 02:24:50|40926.6|40886.6|40927.7|40887.7|40927.7|40887.7|40926.6|40886.6|1
1652063100000|2022-05-09 02:25:00|40925.5|40885.5|40925.5|40885.5|40925.5|40885.5|40925.5|40885.5|1
1652063120000|2022-05-09 02:25:20|40917.7|40877.7|40917.7|40877.7|40917.7|40877.7|40917.7|40877.7|3
1652063150000|2022-05-09 02:25:50|40921.6|40881.6|40925.5|40885.5|40925.5|40885.5|40921.6|40881.6|0
1652063160000|2022-05-09 02:26:00|||||||||1
1652063190000|2022-05-09 02:26:30|40927.7|40887.7|40927.7|40887.7|40927.7|40887.7|40927.7|40887.7|0
1652063200000|2022-05-09 02:26:40|40927.6|40887.6|40927.6|40887.6|40927.6|40887.6|40927.6|40887.6|0
1652063220000|2022-05-09 02:27:00|40926.6|40886.6|40927.6|40887.6|40927.6|40887.6|40923.7|40883.7|1
1652063290000|2022-05-09 02:28:10|40922.6|40882.6|40922.6|40882.6|40922.6|40882.6|40922.6|40882.6|0
1652063320000|2022-05-09 02:28:40|40921.6|40881.6|40921.6|40881.6|40921.6|40881.6|40921.6|40881.6|0
1652063330000|2022-05-09 02:28:50|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|1
1652063390000|2022-05-09 02:29:50|||||||||2
1652063400000|2022-05-09 02:30:00|||||||||1
1652063410000|2022-05-09 02:30:10|40916.6|40876.6|40925.5|40885.5|40925.5|40885.5|40912.6|40872.6|3
1652063420000|2022-05-09 02:30:20|40921.6|40881.6|40917.6|40877.6|40921.6|40881.6|40917.6|40877.6|0
1652063430000|2022-05-09 02:30:30|40913.7|40873.7|40917.6|40877.6|40917.6|40877.6|40913.7|40873.7|3
1652063440000|2022-05-09 02:30:40|40912.6|40872.6|40912.6|40872.6|40912.6|40872.6|40912.6|40872.6|3
1652063450000|2022-05-09 02:30:50|||||||||1
1652063500000|2022-05-09 02:31:40|||||||||1
1652063510000|2022-05-09 02:31:50|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|1
1652063570000|2022-05-09 02:32:50|||||||||3
1652063600000|2022-05-09 02:33:20|40925.5|40885.5|40925.5|40885.5|40925.5|40885.5|40925.5|40885.5|1
1652063610000|2022-05-09 02:33:30|40927.6|40887.6|40925.5|40885.5|40927.6|40887.6|40925.5|40885.5|1
1652063650000|2022-05-09 02:34:10|40927.6|40887.6|40931.5|40891.5|40931.5|40891.5|40927.6|40887.6|0
1652063670000|2022-05-09 02:34:30|40925.5|40885.5|40925.5|40885.5|40925.5|40885.5|40925.5|40885.5|1
1652063710000|2022-05-09 02:35:10|40926.5|40886.5|40927.6|40887.6|40927.6|40887.6|40926.5|40886.5|1
1652063730000|2022-05-09 02:35:30|40926.5|40886.5|40926.5|40886.5|40926.5|40886.5|40926.5|40886.5|2
1652063740000|2022-05-09 02:35:40|40927.6|40887.6|40927.6|40887.6|40927.6|40887.6|40927.6|40887.6|0
1652063760000|2022-05-09 02:36:00|40936.5|40896.5|40936.5|40896.5|40936.5|40896.5|40935.5|40895.5|2
1652063770000|2022-05-09 02:36:10|40935.5|40895.5|40935.5|40895.5|40935.5|40895.5|40935.5|40895.5|0
1652063790000|2022-05-09 02:36:30|40936.5|40896.5|40936.5|40896.5|40936.5|40896.5|40936.5|40896.5|0
1652063830000|2022-05-09 02:37:10|40935.5|40895.5|40935.5|40895.5|40935.5|40895.5|40935.5|40895.5|0
1652063840000|2022-05-09 02:37:20|40931.5|40891.5|40935.5|40895.5|40935.5|40895.5|40931.5|40891.5|0
1652063860000|2022-05-09 02:37:40|40936.5|40896.5|40935.5|40895.5|40936.5|40896.5|40931.5|40891.5|0
1652063880000|2022-05-09 02:38:00|40936.5|40896.5|40936.5|40896.5|40936.5|40896.5|40936.5|40896.5|0
1652063950000|2022-05-09 02:39:10|40931.5|40891.5|40930.5|40890.5|40935.5|40895.5|40930.5|40890.5|0
1652063970000|2022-05-09 02:39:30|40931.5|40891.5|40931.5|40891.5|40931.5|40891.5|40931.5|40891.5|0
1652064080000|2022-05-09 02:41:20|40935.4|40895.4|40935.4|40895.4|40936.5|40896.5|40935.4|40895.4|2
1652064100000|2022-05-09 02:41:40|||||||||1
1652064110000|2022-05-09 02:41:50|40934.4|40894.4|40934.4|40894.4|40934.4|40894.4|40934.4|40894.4|0
1652064120000|2022-05-09 02:42:00|40930.4|40890.4|40935.4|40895.4|40935.4|40895.4|40930.4|40890.4|0
1652064140000|2022-05-09 02:42:20|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|0
1652064160000|2022-05-09 02:42:40|40944.4|40904.4|40944.4|40904.4|40944.4|40904.4|40944.4|40904.4|0
1652064180000|2022-05-09 02:43:00|40943.3|40903.3|40943.3|40903.3|40943.3|40903.3|40943.3|40903.3|0
1652064260000|2022-05-09 02:44:20|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|0
1652064270000|2022-05-09 02:44:30|||||||||1
1652064290000|2022-05-09 02:44:50|||||||||1
1652064300000|2022-05-09 02:45:00|||||||||2
1652064370000|2022-05-09 02:46:10|40939.3|40899.3|40939.3|40899.3|40939.3|40899.3|40939.3|40899.3|0
1652064380000|2022-05-09 02:46:20|||||||||2
1652064390000|2022-05-09 02:46:30|40944.3|40904.3|40944.3|40904.3|40944.3|40904.3|40944.3|40904.3|1
1652064400000|2022-05-09 02:46:40|40945.4|40905.4|40944.3|40904.3|40945.4|40905.4|40944.3|40904.3|0
1652064440000|2022-05-09 02:47:20|40940.4|40900.4|40931.5|40891.5|40940.4|40900.4|40931.5|40891.5|6
1652064450000|2022-05-09 02:47:30|||||||||1
1652064510000|2022-05-09 02:48:30|||||||||3
1652064520000|2022-05-09 02:48:40|||||||||3
1652064530000|2022-05-09 02:48:50|||||||||3
1652064540000|2022-05-09 02:49:00|40935.4|40895.4|40935.4|40895.4|40936.5|40896.5|40935.4|40895.4|3
1652064600000|2022-05-09 02:50:00|40936.4|40896.4|40936.4|40896.4|40936.4|40896.4|40936.4|40896.4|0
1652064610000|2022-05-09 02:50:10|40944.3|40904.3|40945.4|40905.4|40945.4|40905.4|40944.3|40904.3|2
1652064640000|2022-05-09 02:50:40|40946.4|40906.4|40954.3|40914.3|40954.3|40914.3|40946.4|40906.4|0
1652064650000|2022-05-09 02:50:50|40955.4|40915.4|40959.3|40919.3|40959.3|40919.3|40955.4|40915.4|0
1652064670000|2022-05-09 02:51:10|40963.3|40923.3|40979.3|40939.3|40979.3|40939.3|40963.3|40923.3|1
1652064690000|2022-05-09 02:51:30|40978.3|40938.3|40974.3|40934.3|40978.3|40938.3|40974.3|40934.3|0
1652064700000|2022-05-09 02:51:40|40975.4|40935.4|40974.3|40934.3|40975.4|40935.4|40974.3|40934.3|0
1652064710000|2022-05-09 02:51:50|40975.4|40935.4|40975.4|40935.4|40975.4|40935.4|40975.4|40935.4|0
1652064730000|2022-05-09 02:52:10|40974.3|40934.3|40974.3|40934.3|40974.3|40934.3|40974.3|40934.3|0
1652064740000|2022-05-09 02:52:20|40978.3|40938.3|40979.3|40939.3|40979.3|40939.3|40978.3|40938.3|0
1652064750000|2022-05-09 02:52:30|40974.3|40934.3|40960.4|40920.4|40974.3|40934.3|40960.4|40920.4|5
1652064760000|2022-05-09 02:52:40|40964.3|40924.3|40974.3|40934.3|40974.3|40934.3|40964.3|40924.3|4
1652064770000|2022-05-09 02:52:50|40975.4|40935.4|40974.3|40934.3|40975.4|40935.4|40974.3|40934.3|0
1652064790000|2022-05-09 02:53:10|40970.4|40930.4|40975.4|40935.4|40975.4|40935.4|40970.4|40930.4|0
1652064800000|2022-05-09 02:53:20|40974.3|40934.3|40975.4|40935.4|40975.4|40935.4|40974.3|40934.3|0
1652064820000|2022-05-09 02:53:40|40974.3|40934.3|40975.4|40935.4|40979.3|40939.3|40974.3|40934.3|0
1652064850000|2022-05-09 02:54:10|40974.3|40934.3|40974.3|40934.3|40974.3|40934.3|40974.3|40934.3|0
1652064870000|2022-05-09 02:54:30|40975.4|40935.4|40970.4|40930.4|40975.4|40935.4|40970.4|40930.4|0
1652064880000|2022-05-09 02:54:40|40969.3|40929.3|40969.3|40929.3|40969.3|40929.3|40969.3|40929.3|0
1652064900000|2022-05-09 02:55:00|40965.4|40925.4|40961.4|40921.4|40965.4|40925.4|40961.4|40921.4|4
1652064910000|2022-05-09 02:55:10|40960.4|40920.4|40960.4|40920.4|40960.4|40920.4|40960.4|40920.4|0
1652064920000|2022-05-09 02:55:20|40961.4|40921.4|40961.4|40921.4|40961.4|40921.4|40961.4|40921.4|0
1652064930000|2022-05-09 02:55:30|40965.4|40925.4|40965.4|40925.4|40965.4|40925.4|40965.4|40925.4|2
1652064970000|2022-05-09 02:56:10|40961.4|40921.4|40965.4|40925.4|40965.4|40925.4|40961.4|40921.4|1
1652064980000|2022-05-09 02:56:20|40965.3|40925.3|40965.3|40925.3|40965.3|40925.3|40965.3|40925.3|0
1652065020000|2022-05-09 02:57:00|40960.3|40920.3|40960.3|40920.3|40960.3|40920.3|40960.3|40920.3|0
1652065030000|2022-05-09 02:57:10|40959.3|40919.3|40946.4|40906.4|40959.3|40919.3|40946.4|40906.4|1
1652065050000|2022-05-09 02:57:30|40945.3|40905.3|40945.3|40905.3|40945.3|40905.3|40945.3|40905.3|0
1652065110000|2022-05-09 02:58:30|40946.4|40906.4|40946.4|40906.4|40946.4|40906.4|40946.4|40906.4|0
1652065130000|2022-05-09 02:58:50|40945.3|40905.3|40945.3|40905.3|40945.3|40905.3|40945.3|40905.3|0
1652065140000|2022-05-09 02:59:00|40950.3|40910.3|40950.3|40910.3|40954.3|40914.3|40950.3|40910.3|0
1652065200000|2022-05-09 03:00:00|40945.3|40905.3|40945.3|40905.3|40945.3|40905.3|40945.3|40905.3|0
1652065210000|2022-05-09 03:00:10|40946.4|40906.4|40946.4|40906.4|40946.4|40906.4|40946.4|40906.4|0
1652065220000|2022-05-09 03:00:20|40950.3|40910.3|40950.3|40910.3|40950.3|40910.3|40950.3|40910.3|0
1652065260000|2022-05-09 03:01:00|40949.3|40909.3|40949.3|40909.3|40949.3|40909.3|40949.3|40909.3|0
1652065290000|2022-05-09 03:01:30|40950.3|40910.3|40950.3|40910.3|40950.3|40910.3|40950.3|40910.3|0
1652065310000|2022-05-09 03:01:50|40949.3|40909.3|40949.3|40909.3|40950.3|40910.3|40949.3|40909.3|0
1652065320000|2022-05-09 03:02:00|40950.3|40910.3|40950.3|40910.3|40950.3|40910.3|40949.3|40909.3|0
1652065330000|2022-05-09 03:02:10|40958.2|40918.2|40958.2|40918.2|40958.2|40918.2|40958.2|40918.2|6
1652065340000|2022-05-09 03:02:20|40954.3|40914.3|40958.2|40918.2|40958.2|40918.2|40954.3|40914.3|0
1652065440000|2022-05-09 03:04:00|40950.3|40910.3|40959.2|40919.2|40959.2|40919.2|40950.3|40910.3|1
1652065450000|2022-05-09 03:04:10|40954.2|40914.2|40954.2|40914.2|40954.2|40914.2|40954.2|40914.2|0
1652065490000|2022-05-09 03:04:50|40955.3|40915.3|40959.2|40919.2|40959.2|40919.2|40955.3|40915.3|0
1652065520000|2022-05-09 03:05:20|||||||||1
1652065690000|2022-05-09 03:08:10|40953.2|40913.2|40953.2|40913.2|40953.2|40913.2|40953.2|40913.2|9
1652065700000|2022-05-09 03:08:20|40949.2|40909.2|40949.2|40909.2|40949.2|40909.2|40949.2|40909.2|0
1652065740000|2022-05-09 03:09:00|||||||||1
1652065750000|2022-05-09 03:09:10|40945.3|40905.3|40944.2|40904.2|40945.3|40905.3|40941.3|40901.3|1
1652065770000|2022-05-09 03:09:30|40945.3|40905.3|40945.3|40905.3|40945.3|40905.3|40945.3|40905.3|0
1652065810000|2022-05-09 03:10:10|40941.3|40901.3|40941.3|40901.3|40941.3|40901.3|40941.3|40901.3|0
1652065820000|2022-05-09 03:10:20|40940.3|40900.3|40940.3|40900.3|40940.3|40900.3|40940.3|40900.3|0
1652065840000|2022-05-09 03:10:40|40944.2|40904.2|40944.2|40904.2|40944.2|40904.2|40944.2|40904.2|1
1652065860000|2022-05-09 03:11:00|40945.3|40905.3|40945.3|40905.3|40945.3|40905.3|40945.3|40905.3|0
1652065890000|2022-05-09 03:11:30|40941.3|40901.3|40945.3|40905.3|40945.3|40905.3|40940.3|40900.3|1
1652065920000|2022-05-09 03:12:00|40949.2|40909.2|40954.2|40914.2|40954.2|40914.2|40949.2|40909.2|0
1652065930000|2022-05-09 03:12:10|40955.3|40915.3|40959.2|40919.2|40959.2|40919.2|40955.3|40915.3|0
1652065980000|2022-05-09 03:13:00|40955.2|40915.2|40955.2|40915.2|40955.2|40915.2|40955.2|40915.2|0
1652066030000|2022-05-09 03:13:50|40959.2|40919.2|40959.2|40919.2|40959.2|40919.2|40959.2|40919.2|0
1652066040000|2022-05-09 03:14:00|||||||||1
1652066050000|2022-05-09 03:14:10|40955.2|40915.2|40955.2|40915.2|40955.2|40915.2|40955.2|40915.2|1
1652066060000|2022-05-09 03:14:20|40951.3|40911.3|40955.2|40915.2|40955.2|40915.2|40951.3|40911.3|2
1652066070000|2022-05-09 03:14:30|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|0
1652066080000|2022-05-09 03:14:40|40959.2|40919.2|40959.2|40919.2|40959.2|40919.2|40959.2|40919.2|0
1652066090000|2022-05-09 03:14:50|40960.2|40920.2|40959.2|40919.2|40960.2|40920.2|40959.2|40919.2|0
1652066110000|2022-05-09 03:15:10|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|1
1652066180000|2022-05-09 03:16:20|40959.2|40919.2|40959.2|40919.2|40959.2|40919.2|40959.2|40919.2|1
1652066280000|2022-05-09 03:18:00|||||||||1
1652066290000|2022-05-09 03:18:10|||||||||3
1652066300000|2022-05-09 03:18:20|40945.2|40905.2|40945.2|40905.2|40945.2|40905.2|40941.3|40901.3|2
1652066320000|2022-05-09 03:18:40|40949.2|40909.2|40949.2|40909.2|40949.2|40909.2|40949.2|40909.2|0
1652066330000|2022-05-09 03:18:50|40949.1|40909.1|40949.1|40909.1|40949.1|40909.1|40949.1|40909.1|0
1652066340000|2022-05-09 03:19:00|40945.2|40905.2|40949.1|40909.1|40949.1|40909.1|40945.2|40905.2|0
1652066360000|2022-05-09 03:19:20|40953.1|40913.1|40909.1|40869.1|40954.1|40914.1|40896.3|40856.3|112
1652066370000|2022-05-09 03:19:30|40913.1|40873.1|40914.1|40874.1|40914.1|40874.1|40913.1|40873.1|0
1652066380000|2022-05-09 03:19:40|40910.2|40870.2|40913.1|40873.1|40913.1|40873.1|40910.2|40870.2|0
1652066400000|2022-05-09 03:20:00|40914.1|40874.1|40913.1|40873.1|40914.1|40874.1|40913.1|40873.1|0
1652066420000|2022-05-09 03:20:20|40914.1|40874.1|40915.2|40875.2|40915.2|40875.2|40913.1|40873.1|0
1652066460000|2022-05-09 03:21:00|40919.1|40879.1|40914.1|40874.1|40919.1|40879.1|40914.1|40874.1|1
1652066470000|2022-05-09 03:21:10|40909.1|40869.1|40913.1|40873.1|40913.1|40873.1|40909.1|40869.1|0
1652066490000|2022-05-09 03:21:30|40909.1|40869.1|40913.1|40873.1|40913.1|40873.1|40909.1|40869.1|1
1652066530000|2022-05-09 03:22:10|40909.1|40869.1|40913.1|40873.1|40913.1|40873.1|40909.1|40869.1|1
1652066590000|2022-05-09 03:23:10|40909.1|40869.1|40913.1|40873.1|40913.1|40873.1|40909.1|40869.1|1
1652066610000|2022-05-09 03:23:30|40928.1|40888.1|40928.1|40888.1|40928.1|40888.1|40928.1|40888.1|2
1652066640000|2022-05-09 03:24:00|40923.1|40883.1|40923.1|40883.1|40923.1|40883.1|40923.1|40883.1|1
1652066660000|2022-05-09 03:24:20|40934.1|40894.1|40934.1|40894.1|40934.1|40894.1|40934.1|40894.1|1
1652066710000|2022-05-09 03:25:10|40939.1|40899.1|40939.1|40899.1|40939.1|40899.1|40939.1|40899.1|0
1652066740000|2022-05-09 03:25:40|40943|40903|40943|40903|40943|40903|40943|40903|0
1652066790000|2022-05-09 03:26:30|40939.1|40899.1|40939.1|40899.1|40939.1|40899.1|40939.1|40899.1|0
1652066800000|2022-05-09 03:26:40|40935.2|40895.2|40935.2|40895.2|40935.2|40895.2|40930.2|40890.2|1
1652066820000|2022-05-09 03:27:00|40934.1|40894.1|40929.1|40889.1|40934.1|40894.1|40929.1|40889.1|0
1652066830000|2022-05-09 03:27:10|40934.1|40894.1|40934.1|40894.1|40934.1|40894.1|40934.1|40894.1|0
1652066880000|2022-05-09 03:28:00|40938|40898|40944.1|40904.1|40944.1|40904.1|40934.1|40894.1|1
1652066910000|2022-05-09 03:28:30|40954.1|40914.1|40954.1|40914.1|40954.1|40914.1|40954.1|40914.1|1
1652066980000|2022-05-09 03:29:40|40964.1|40924.1|40963|40923|40964.1|40924.1|40963|40923|1
1652067000000|2022-05-09 03:30:00|40959.1|40919.1|40958|40918|40959.1|40919.1|40958|40918|1
1652067060000|2022-05-09 03:31:00|||||||||1
1652067180000|2022-05-09 03:33:00|40956.9|40916.9|40945.1|40905.1|40956.9|40916.9|40941.2|40901.2|9
1652067190000|2022-05-09 03:33:10|40943|40903|40943|40903|40943|40903|40943|40903|0
1652067200000|2022-05-09 03:33:20|40939.1|40899.1|40943|40903|40943|40903|40939.1|40899.1|0
1652067220000|2022-05-09 03:33:40|40939.1|40899.1|40933|40893|40939.1|40899.1|40933|40893|0
1652067240000|2022-05-09 03:34:00|40929.1|40889.1|40929.1|40889.1|40929.1|40889.1|40929.1|40889.1|0
1652067250000|2022-05-09 03:34:10|40928|40888|40928|40888|40928|40888|40928|40888|0
1652067270000|2022-05-09 03:34:30|40924.1|40884.1|40928|40888|40928|40888|40924.1|40884.1|0
1652067310000|2022-05-09 03:35:10|40920.1|40880.1|40928|40888|40928|40888|40920.1|40880.1|1
1652067460000|2022-05-09 03:37:40|40920.1|40880.1|40920.1|40880.1|40920.1|40880.1|40920.1|40880.1|2
1652067480000|2022-05-09 03:38:00|40919|40879|40919|40879|40919|40879|40919|40879|0
1652067570000|2022-05-09 03:39:30|||||||||6
1652067600000|2022-05-09 03:40:00|40914|40874|40914|40874|40914|40874|40914|40874|1
1652067610000|2022-05-09 03:40:10|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|0
1652067620000|2022-05-09 03:40:20|40909|40869|40909|40869|40909|40869|40909|40869|0
1652067660000|2022-05-09 03:41:00|40914|40874|40914|40874|40914|40874|40914|40874|1
1652067690000|2022-05-09 03:41:30|40950.8|40910.8|40952.9|40912.9|40952.9|40912.9|40950.8|40910.8|35
1652067700000|2022-05-09 03:41:40|40955.1|40915.1|40959|40919|40959|40919|40955.1|40915.1|0
1652067710000|2022-05-09 03:41:50|40962.9|40922.9|40972.9|40932.9|40972.9|40932.9|40962.9|40922.9|0
1652067730000|2022-05-09 03:42:10|40969|40929|40964|40924|40969|40929|40962.9|40922.9|11
1652067740000|2022-05-09 03:42:20|40962.9|40922.9|40955.1|40915.1|40964|40924|40955.1|40915.1|3
1652067750000|2022-05-09 03:42:30|40954|40914|40931.1|40891.1|40954|40914|40931.1|40891.1|8
1652067760000|2022-05-09 03:42:40|40921.1|40881.1|40926.1|40886.1|40926.1|40886.1|40920.1|40880.1|8
1652067780000|2022-05-09 03:43:00|40925.1|40885.1|40925.1|40885.1|40925.1|40885.1|40925.1|40885.1|0
1652067830000|2022-05-09 03:43:50|40926.1|40886.1|40925.1|40885.1|40926.1|40886.1|40925.1|40885.1|0
1652067880000|2022-05-09 03:44:40|40926.1|40886.1|40924|40884|40926.1|40886.1|40924|40884|0
1652067940000|2022-05-09 03:45:40|40925.1|40885.1|40925.1|40885.1|40925.1|40885.1|40925.1|40885.1|0
1652067950000|2022-05-09 03:45:50|40925|40885|40926.1|40886.1|40926.1|40886.1|40925|40885|0
1652067960000|2022-05-09 03:46:00|40925|40885|40925|40885|40925|40885|40925|40885|0
1652068000000|2022-05-09 03:46:40|40930|40890|40930|40890|40930|40890|40930|40890|1
1652068010000|2022-05-09 03:46:50|40926.1|40886.1|40926.1|40886.1|40926.1|40886.1|40926.1|40886.1|0
1652068030000|2022-05-09 03:47:10|40925|40885|40925|40885|40925|40885|40925|40885|0
1652068300000|2022-05-09 03:51:40|40926.1|40886.1|40925|40885|40926.1|40886.1|40925|40885|1
1652068420000|2022-05-09 03:53:40|40921.1|40881.1|40925|40885|40925|40885|40921.1|40881.1|1
1652068440000|2022-05-09 03:54:00|40926.1|40886.1|40945|40905|40945|40905|40926.1|40886.1|2
1652068500000|2022-05-09 03:55:00|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|0
1652068540000|2022-05-09 03:55:40|40945|40905|40950|40910|40950|40910|40945|40905|0
1652068680000|2022-05-09 03:58:00|40948.9|40908.9|40948.9|40908.9|40948.9|40908.9|40948.9|40908.9|0
1652068710000|2022-05-09 03:58:30|40940|40900|40940|40900|40940|40900|40940|40900|0
1652068750000|2022-05-09 03:59:10|40938.9|40898.9|40938.9|40898.9|40938.9|40898.9|40938.9|40898.9|0
1652068780000|2022-05-09 03:59:40|40940|40900|40940|40900|40940|40900|40940|40900|0
1652068800000|2022-05-09 04:00:00|40938.9|40898.9|40938.9|40898.9|40938.9|40898.9|40938.9|40898.9|1
1652068870000|2022-05-09 04:01:10|40943.9|40903.9|40945|40905|40945|40905|40943.9|40903.9|1
1652068880000|2022-05-09 04:01:20|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|0
1652068890000|2022-05-09 04:01:30|40945|40905|40945|40905|40945|40905|40945|40905|0
1652068900000|2022-05-09 04:01:40|40943.9|40903.9|40942.8|40902.8|40943.9|40903.9|40940|40900|0
1652068920000|2022-05-09 04:02:00|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|0
1652068960000|2022-05-09 04:02:40|40938.9|40898.9|40938.9|40898.9|40938.9|40898.9|40938.9|40898.9|0
1652069030000|2022-05-09 04:03:50|40924.9|40884.9|40924.9|40884.9|40924.9|40884.9|40924.9|40884.9|4
1652069040000|2022-05-09 04:04:00|40921|40881|40932.8|40892.8|40932.8|40892.8|40921|40881|2
1652069070000|2022-05-09 04:04:30|40928.9|40888.9|40928.9|40888.9|40928.9|40888.9|40928.9|40888.9|0
1652069100000|2022-05-09 04:05:00|40924.9|40884.9|40923.9|40883.9|40924.9|40884.9|40923.9|40883.9|0
1652069110000|2022-05-09 04:05:10|40924.9|40884.9|40924.9|40884.9|40924.9|40884.9|40924.9|40884.9|0
1652069170000|2022-05-09 04:06:10|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|0
1652069210000|2022-05-09 04:06:50|40924.9|40884.9|40924.9|40884.9|40924.9|40884.9|40924.9|40884.9|0
1652069220000|2022-05-09 04:07:00|40932.8|40892.8|40933.9|40893.9|40933.9|40893.9|40932.8|40892.8|1
1652069230000|2022-05-09 04:07:10|40934.9|40894.9|40934.9|40894.9|40934.9|40894.9|40934.9|40894.9|0
1652069280000|2022-05-09 04:08:00|40938.9|40898.9|40938.9|40898.9|40938.9|40898.9|40938.9|40898.9|0
1652069290000|2022-05-09 04:08:10|40938.8|40898.8|40938.8|40898.8|40938.8|40898.8|40938.8|40898.8|0
1652069330000|2022-05-09 04:08:50|40939.9|40899.9|40939.9|40899.9|40939.9|40899.9|40939.9|40899.9|0
1652069360000|2022-05-09 04:09:20|40938.8|40898.8|40933.8|40893.8|40938.8|40898.8|40933.8|40893.8|0
1652069370000|2022-05-09 04:09:30|40929.9|40889.9|40929.9|40889.9|40929.9|40889.9|40929.9|40889.9|0
1652069400000|2022-05-09 04:10:00|40933.8|40893.8|40933.8|40893.8|40933.8|40893.8|40933.8|40893.8|1
1652069450000|2022-05-09 04:10:50|40934.9|40894.9|40934.9|40894.9|40934.9|40894.9|40934.9|40894.9|0
1652069490000|2022-05-09 04:11:30|40933.8|40893.8|40933.8|40893.8|40933.8|40893.8|40933.8|40893.8|0
1652069500000|2022-05-09 04:11:40|40929.9|40889.9|40933.8|40893.8|40933.8|40893.8|40929.9|40889.9|0
1652069520000|2022-05-09 04:12:00|40929.9|40889.9|40929.9|40889.9|40929.9|40889.9|40929.9|40889.9|0
1652069600000|2022-05-09 04:13:20|40942.8|40902.8|40948.8|40908.8|40948.8|40908.8|40942.8|40902.8|1
1652069610000|2022-05-09 04:13:30|40949.9|40909.9|40949.9|40909.9|40949.9|40909.9|40949.9|40909.9|0
1652069620000|2022-05-09 04:13:40|40950.9|40910.9|40950.9|40910.9|40950.9|40910.9|40950.9|40910.9|0
1652069900000|2022-05-09 04:18:20|||||||||1
1652069930000|2022-05-09 04:18:50|||||||||1
1652069950000|2022-05-09 04:19:10|||||||||4
1652069970000|2022-05-09 04:19:30|||||||||1
1652069990000|2022-05-09 04:19:50|||||||||3
1652070000000|2022-05-09 04:20:00|40964.8|40924.8|40974.8|40934.8|40974.8|40934.8|40964.8|40924.8|5
1652070030000|2022-05-09 04:20:30|40975.9|40935.9|40975.9|40935.9|40975.9|40935.9|40975.9|40935.9|0
1652070070000|2022-05-09 04:21:10|40979.8|40939.8|40975.9|40935.9|40979.8|40939.8|40975.9|40935.9|1
1652070100000|2022-05-09 04:21:40|40972|40932|40974.8|40934.8|40974.8|40934.8|40972|40932|0
1652070170000|2022-05-09 04:22:50|40965.9|40925.9|40965.9|40925.9|40965.9|40925.9|40965.9|40925.9|12
1652070180000|2022-05-09 04:23:00|40963.8|40923.8|40963.8|40923.8|40963.8|40923.8|40963.8|40923.8|1
1652070220000|2022-05-09 04:23:40|40959.8|40919.8|40955.9|40915.9|40959.8|40919.8|40955.9|40915.9|1
1652070230000|2022-05-09 04:23:50|40953.8|40913.8|40953.8|40913.8|40953.8|40913.8|40953.8|40913.8|0
1652070240000|2022-05-09 04:24:00|40949.8|40909.8|40945.9|40905.9|40949.8|40909.8|40945.9|40905.9|1
1652070300000|2022-05-09 04:25:00|40943.7|40903.7|40943.7|40903.7|40943.7|40903.7|40943.7|40903.7|0
1652070320000|2022-05-09 04:25:20|40933.7|40893.7|40933.7|40893.7|40933.7|40893.7|40933.7|40893.7|0
1652070330000|2022-05-09 04:25:30|40943.7|40903.7|40943.7|40903.7|40943.7|40903.7|40943.7|40903.7|0
1652070350000|2022-05-09 04:25:50|40944.8|40904.8|40944.8|40904.8|40944.8|40904.8|40944.8|40904.8|0
1652070360000|2022-05-09 04:26:00|40945.9|40905.9|40961.6|40921.6|40961.6|40921.6|40943.7|40903.7|13
1652070370000|2022-05-09 04:26:10|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|0
1652070390000|2022-05-09 04:26:30|40959.8|40919.8|40955.9|40915.9|40959.8|40919.8|40955.9|40915.9|0
1652070400000|2022-05-09 04:26:40|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|3
1652070430000|2022-05-09 04:27:10|40969.8|40929.8|40969.8|40929.8|40969.8|40929.8|40969.8|40929.8|0
1652070460000|2022-05-09 04:27:40|40972.7|40932.7|40972.7|40932.7|40972.7|40932.7|40972.7|40932.7|1
1652070480000|2022-05-09 04:28:00|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|0
1652070580000|2022-05-09 04:29:40|40969.8|40929.8|40973.7|40933.7|40973.7|40933.7|40969.8|40929.8|1
1652070610000|2022-05-09 04:30:10|40954.8|40914.8|40953.7|40913.7|40954.8|40914.8|40953.7|40913.7|2
1652070720000|2022-05-09 04:32:00|40958.7|40918.7|40963.7|40923.7|40963.7|40923.7|40958.7|40918.7|0
1652070730000|2022-05-09 04:32:10|40962.6|40922.6|40952.6|40912.6|40962.6|40922.6|40952.6|40912.6|0
1652070780000|2022-05-09 04:33:00|40953.7|40913.7|40953.7|40913.7|40953.7|40913.7|40953.7|40913.7|0
1652070820000|2022-05-09 04:33:40|40958.7|40918.7|40953.7|40913.7|40958.7|40918.7|40953.7|40913.7|0
1652070840000|2022-05-09 04:34:00|40957.6|40917.6|40963.7|40923.7|40963.7|40923.7|40957.6|40917.6|2
1652071020000|2022-05-09 04:37:00|40959.7|40919.7|40962.6|40922.6|40962.6|40922.6|40958.7|40918.7|1
1652071060000|2022-05-09 04:37:40|40966.5|40926.5|40968.7|40928.7|40968.7|40928.7|40966.5|40926.5|0
1652071080000|2022-05-09 04:38:00|||||||||1
1652071200000|2022-05-09 04:40:00|||||||||1
1652071260000|2022-05-09 04:41:00|40968.6|40928.6|40968.6|40928.6|40968.6|40928.6|40968.6|40928.6|0
1652071270000|2022-05-09 04:41:10|40954.7|40914.7|40954.7|40914.7|40954.7|40914.7|40954.7|40914.7|2
1652071340000|2022-05-09 04:42:20|40962.6|40922.6|40962.6|40922.6|40962.6|40922.6|40962.6|40922.6|1
1652071420000|2022-05-09 04:43:40|||||||||5
1652071430000|2022-05-09 04:43:50|40948.6|40908.6|40948.6|40908.6|40948.6|40908.6|40948.6|40908.6|3
1652071440000|2022-05-09 04:44:00|40949.7|40909.7|40954.7|40914.7|40954.7|40914.7|40949.7|40909.7|2
1652071450000|2022-05-09 04:44:10|40949.7|40909.7|40949.7|40909.7|40949.7|40909.7|40949.7|40909.7|5
1652071460000|2022-05-09 04:44:20|40958.6|40918.6|40953.6|40913.6|40958.6|40918.6|40949.7|40909.7|11
1652071480000|2022-05-09 04:44:40|40949.7|40909.7|40949.7|40909.7|40949.7|40909.7|40949.7|40909.7|0
1652071490000|2022-05-09 04:44:50|40941.8|40901.8|40939.7|40899.7|40941.8|40901.8|40939.7|40899.7|0
1652071610000|2022-05-09 04:46:50|40938.6|40898.6|40938.6|40898.6|40938.6|40898.6|40938.6|40898.6|0
1652071630000|2022-05-09 04:47:10|40939.7|40899.7|40962.5|40922.5|40962.5|40922.5|40939.7|40899.7|15
1652071640000|2022-05-09 04:47:20|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|0
1652071660000|2022-05-09 04:47:40|40962.5|40922.5|40962.5|40922.5|40962.5|40922.5|40962.5|40922.5|0
1652071700000|2022-05-09 04:48:20|40958.6|40918.6|40958.6|40918.6|40958.6|40918.6|40958.6|40918.6|0
1652071750000|2022-05-09 04:49:10|40948.6|40908.6|40948.6|40908.6|40948.6|40908.6|40948.6|40908.6|9
1652071780000|2022-05-09 04:49:40|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|0
1652071800000|2022-05-09 04:50:00|40938.6|40898.6|40934.7|40894.7|40938.6|40898.6|40933.6|40893.6|1
1652071810000|2022-05-09 04:50:10|40933.6|40893.6|40933.6|40893.6|40933.6|40893.6|40933.6|40893.6|0
1652071830000|2022-05-09 04:50:30|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|0
1652071850000|2022-05-09 04:50:50|40933.6|40893.6|40933.6|40893.6|40933.6|40893.6|40933.6|40893.6|0
1652071860000|2022-05-09 04:51:00|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|1
1652071890000|2022-05-09 04:51:30|40928.6|40888.6|40924.7|40884.7|40928.6|40888.6|40924.7|40884.7|0
1652071930000|2022-05-09 04:52:10|40924.6|40884.6|40924.6|40884.6|40924.6|40884.6|40924.6|40884.6|0
1652072040000|2022-05-09 04:54:00|40923.6|40883.6|40923.6|40883.6|40923.6|40883.6|40923.6|40883.6|0
1652072220000|2022-05-09 04:57:00|||||||||1
1652072250000|2022-05-09 04:57:30|40923.5|40883.5|40923.5|40883.5|40923.5|40883.5|40923.5|40883.5|0
1652072410000|2022-05-09 05:00:10|40933.5|40893.5|40933.5|40893.5|40933.5|40893.5|40933.5|40893.5|5
1652072520000|2022-05-09 05:02:00|40939.6|40899.6|40939.6|40899.6|40939.6|40899.6|40939.6|40899.6|0
1652072580000|2022-05-09 05:03:00|||||||||3
1652072610000|2022-05-09 05:03:30|40934.6|40894.6|40930.6|40890.6|40934.6|40894.6|40930.6|40890.6|7
1652072620000|2022-05-09 05:03:40|40929.6|40889.6|40933.5|40893.5|40933.5|40893.5|40920.6|40880.6|1
1652072660000|2022-05-09 05:04:20|40929.6|40889.6|40929.6|40889.6|40929.6|40889.6|40929.6|40889.6|0
1652072670000|2022-05-09 05:04:30|40930.6|40890.6|40923.5|40883.5|40930.6|40890.6|40923.5|40883.5|0
1652072760000|2022-05-09 05:06:00|40919.6|40879.6|40919.6|40879.6|40919.6|40879.6|40919.6|40879.6|0
1652072790000|2022-05-09 05:06:30|40918.5|40878.5|40918.5|40878.5|40918.5|40878.5|40918.5|40878.5|0
1652072810000|2022-05-09 05:06:50|||||||||1
1652072820000|2022-05-09 05:07:00|40914.6|40874.6|40914.6|40874.6|40918.5|40878.5|40914.6|40874.6|8
1652072890000|2022-05-09 05:08:10|40918.5|40878.5|40914.6|40874.6|40918.5|40878.5|40914.6|40874.6|0
1652072900000|2022-05-09 05:08:20|40913.5|40873.5|40913.5|40873.5|40913.5|40873.5|40913.5|40873.5|0
1652072920000|2022-05-09 05:08:40|40909.5|40869.5|40913.5|40873.5|40913.5|40873.5|40909.5|40869.5|0
1652072940000|2022-05-09 05:09:00|40917.4|40877.4|40913.5|40873.5|40917.4|40877.4|40909.5|40869.5|2
1652072970000|2022-05-09 05:09:30|40914.5|40874.5|40914.5|40874.5|40914.5|40874.5|40914.5|40874.5|0
1652073010000|2022-05-09 05:10:10|40916.7|40876.7|40924.5|40884.5|40924.5|40884.5|40916.7|40876.7|1
1652073040000|2022-05-09 05:10:40|40923.5|40883.5|40923.5|40883.5|40923.5|40883.5|40923.5|40883.5|0
1652073060000|2022-05-09 05:11:00|40918.5|40878.5|40919.5|40879.5|40919.5|40879.5|40918.5|40878.5|0
1652073070000|2022-05-09 05:11:10|40918.5|40878.5|40918.5|40878.5|40918.5|40878.5|40918.5|40878.5|0
1652073090000|2022-05-09 05:11:30|40919.5|40879.5|40924.5|40884.5|40929.5|40889.5|40919.5|40879.5|2
1652073100000|2022-05-09 05:11:40|40928.5|40888.5|40939.5|40899.5|40939.5|40899.5|40928.5|40888.5|3
1652073110000|2022-05-09 05:11:50|40935.6|40895.6|40934.5|40894.5|40939.5|40899.5|40934.5|40894.5|0
1652073120000|2022-05-09 05:12:00|40935.6|40895.6|40943.5|40903.5|40944.5|40904.5|40935.6|40895.6|0
1652073210000|2022-05-09 05:13:30|40939.5|40899.5|40939.5|40899.5|40939.5|40899.5|40939.5|40899.5|0
1652073240000|2022-05-09 05:14:00|40943.4|40903.4|40943.4|40903.4|40943.4|40903.4|40943.4|40903.4|3
1652073250000|2022-05-09 05:14:10|40944.5|40904.5|40952.4|40912.4|40952.4|40912.4|40944.5|40904.5|0
1652073260000|2022-05-09 05:14:20|40953.4|40913.4|40953.4|40913.4|40953.4|40913.4|40953.4|40913.4|0
1652073280000|2022-05-09 05:14:40|40963.4|40923.4|40967.4|40927.4|40969.5|40929.5|40963.4|40923.4|0
1652073300000|2022-05-09 05:15:00|40963.4|40923.4|40963.4|40923.4|40963.4|40923.4|40963.4|40923.4|0
1652073370000|2022-05-09 05:16:10|40959.5|40919.5|40959.5|40919.5|40959.5|40919.5|40959.5|40919.5|0
1652073420000|2022-05-09 05:17:00|40960.6|40920.6|40964.5|40924.5|40964.5|40924.5|40960.6|40920.6|2
1652073430000|2022-05-09 05:17:10|40963.4|40923.4|40963.4|40923.4|40963.4|40923.4|40963.4|40923.4|2
1652073490000|2022-05-09 05:18:10|40964.5|40924.5|40963.4|40923.4|40964.5|40924.5|40963.4|40923.4|0
1652073500000|2022-05-09 05:18:20|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|0
1652073520000|2022-05-09 05:18:40|40972.3|40932.3|40968.4|40928.4|40972.3|40932.3|40968.4|40928.4|3
1652073540000|2022-05-09 05:19:00|||||||||2
1652073560000|2022-05-09 05:19:20|40958.4|40918.4|40964.5|40924.5|40968.4|40928.4|40958.4|40918.4|8
1652073570000|2022-05-09 05:19:30|40963.4|40923.4|40964.5|40924.5|40964.5|40924.5|40962.3|40922.3|0
1652073600000|2022-05-09 05:20:00|40968.4|40928.4|40972.3|40932.3|40972.3|40932.3|40968.4|40928.4|1
1652073650000|2022-05-09 05:20:50|||||||||1
1652073670000|2022-05-09 05:21:10|40968.4|40928.4|40962.3|40922.3|40968.4|40928.4|40962.3|40922.3|0
1652073680000|2022-05-09 05:21:20|40958.4|40918.4|40962.3|40922.3|40962.3|40922.3|40958.4|40918.4|2
1652073690000|2022-05-09 05:21:30|40972.3|40932.3|40972.3|40932.3|40972.3|40932.3|40968.4|40928.4|4
1652073730000|2022-05-09 05:22:10|40977.3|40937.3|40977.3|40937.3|40977.3|40937.3|40977.3|40937.3|0
1652073750000|2022-05-09 05:22:30|40976.3|40936.3|40972.3|40932.3|40976.3|40936.3|40972.3|40932.3|1
1652073820000|2022-05-09 05:23:40|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|0
1652073890000|2022-05-09 05:24:50|40962.3|40922.3|40964.5|40924.5|40964.5|40924.5|40962.3|40922.3|1
1652073900000|2022-05-09 05:25:00|40972.3|40932.3|40972.3|40932.3|40972.3|40932.3|40972.3|40932.3|1
1652073940000|2022-05-09 05:25:40|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|0
1652073960000|2022-05-09 05:26:00|40972.3|40932.3|40972.3|40932.3|40972.3|40932.3|40968.4|40928.4|3
1652073970000|2022-05-09 05:26:10|40968.4|40928.4|40968.4|40928.4|40972.3|40932.3|40968.4|40928.4|0
1652073990000|2022-05-09 05:26:30|40973.4|40933.4|40972.3|40932.3|40973.4|40933.4|40972.3|40932.3|1
1652074020000|2022-05-09 05:27:00|||||||||2
1652074060000|2022-05-09 05:27:40|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|0
1652074110000|2022-05-09 05:28:30|40972.3|40932.3|40973.4|40933.4|40973.4|40933.4|40972.3|40932.3|0
1652074120000|2022-05-09 05:28:40|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|0
1652074170000|2022-05-09 05:29:30|40973.4|40933.4|40972.3|40932.3|40973.4|40933.4|40972.3|40932.3|2
1652074200000|2022-05-09 05:30:00|40964.4|40924.4|40958.3|40918.3|40964.4|40924.4|40944.4|40904.4|16
1652074210000|2022-05-09 05:30:10|40953.3|40913.3|40952.3|40912.3|40953.3|40913.3|40952.3|40912.3|0
1652074220000|2022-05-09 05:30:20|40953.3|40913.3|40952.3|40912.3|40953.3|40913.3|40952.3|40912.3|0
1652074230000|2022-05-09 05:30:30|40953.3|40913.3|40953.3|40913.3|40953.3|40913.3|40953.3|40913.3|1
1652074240000|2022-05-09 05:30:40|40952.3|40912.3|40947.3|40907.3|40952.3|40912.3|40947.3|40907.3|1
1652074250000|2022-05-09 05:30:50|40943.3|40903.3|40938.3|40898.3|40943.3|40903.3|40938.3|40898.3|0
1652074260000|2022-05-09 05:31:00|40937.3|40897.3|40943.3|40903.3|40943.3|40903.3|40937.3|40897.3|0
1652074270000|2022-05-09 05:31:10|40942.3|40902.3|40938.3|40898.3|40943.3|40903.3|40938.3|40898.3|0
1652074280000|2022-05-09 05:31:20|40943.3|40903.3|40953.3|40913.3|40953.3|40913.3|40943.3|40903.3|3
1652074290000|2022-05-09 05:31:30|40952.3|40912.3|40947.3|40907.3|40952.3|40912.3|40947.3|40907.3|0
1652074310000|2022-05-09 05:31:50|40952.3|40912.3|40942.3|40902.3|40952.3|40912.3|40942.3|40902.3|0
1652074320000|2022-05-09 05:32:00|40943.3|40903.3|40942.3|40902.3|40943.3|40903.3|40942.3|40902.3|2
1652074330000|2022-05-09 05:32:10|40941.2|40901.2|40942.3|40902.3|40942.3|40902.3|40937.3|40897.3|0
1652074420000|2022-05-09 05:33:40|40938.3|40898.3|40938.3|40898.3|40938.3|40898.3|40938.3|40898.3|0
1652074430000|2022-05-09 05:33:50|40934.4|40894.4|40934.4|40894.4|40934.4|40894.4|40934.4|40894.4|0
1652074440000|2022-05-09 05:34:00|40930.5|40890.5|40942.3|40902.3|40942.3|40902.3|40930.5|40890.5|1
1652074450000|2022-05-09 05:34:10|40952.3|40912.3|40952.3|40912.3|40952.3|40912.3|40952.3|40912.3|0
1652074460000|2022-05-09 05:34:20|40948.3|40908.3|40948.3|40908.3|40948.3|40908.3|40948.3|40908.3|0
1652074470000|2022-05-09 05:34:30|40944.4|40904.4|40942.3|40902.3|40944.4|40904.4|40942.3|40902.3|0
1652074480000|2022-05-09 05:34:40|40943.3|40903.3|40952.3|40912.3|40952.3|40912.3|40942.3|40902.3|0
1652074490000|2022-05-09 05:34:50|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|0
1652074500000|2022-05-09 05:35:00|40948.3|40908.3|40948.3|40908.3|40948.3|40908.3|40948.3|40908.3|1
1652074510000|2022-05-09 05:35:10|40947.2|40907.2|40938.3|40898.3|40947.2|40907.2|40938.3|40898.3|0
1652074530000|2022-05-09 05:35:30|40934.4|40894.4|40928.3|40888.3|40934.4|40894.4|40928.3|40888.3|0
1652074540000|2022-05-09 05:35:40|40924.4|40884.4|40922.2|40882.2|40924.4|40884.4|40922.2|40882.2|0
1652074600000|2022-05-09 05:36:40|40918.3|40878.3|40918.3|40878.3|40918.3|40878.3|40918.3|40878.3|0
1652074620000|2022-05-09 05:37:00|40914.4|40874.4|40913.3|40873.3|40914.4|40874.4|40913.3|40873.3|9
1652074630000|2022-05-09 05:37:10|40909.4|40869.4|40914.4|40874.4|40914.4|40874.4|40909.4|40869.4|16
1652074650000|2022-05-09 05:37:30|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|0
1652074660000|2022-05-09 05:37:40|40908.3|40868.3|40908.3|40868.3|40908.3|40868.3|40908.3|40868.3|0
1652074680000|2022-05-09 05:38:00|40914.4|40874.4|40914.4|40874.4|40914.4|40874.4|40914.4|40874.4|2
1652074690000|2022-05-09 05:38:10|40924.4|40884.4|40932.2|40892.2|40932.2|40892.2|40924.4|40884.4|1
1652074700000|2022-05-09 05:38:20|40934.4|40894.4|40934.4|40894.4|40934.4|40894.4|40934.4|40894.4|0
1652074730000|2022-05-09 05:38:50|40935.4|40895.4|40954.4|40914.4|40954.4|40914.4|40935.4|40895.4|1
1652074740000|2022-05-09 05:39:00|40953.3|40913.3|40953.3|40913.3|40953.3|40913.3|40953.3|40913.3|0
1652074750000|2022-05-09 05:39:10|40954.4|40914.4|40954.4|40914.4|40954.4|40914.4|40954.4|40914.4|0
1652074800000|2022-05-09 05:40:00|40958.3|40918.3|40958.3|40918.3|40958.3|40918.3|40958.3|40918.3|0
1652074810000|2022-05-09 05:40:10|40962.2|40922.2|40962.2|40922.2|40962.2|40922.2|40962.2|40922.2|1
1652074830000|2022-05-09 05:40:30|40958.3|40918.3|40944.4|40904.4|40958.3|40918.3|40944.4|40904.4|3
1652074840000|2022-05-09 05:40:40|40943.3|40903.3|40943.3|40903.3|40943.3|40903.3|40943.3|40903.3|0
1652074880000|2022-05-09 05:41:20|40939.4|40899.4|40933.3|40893.3|40939.4|40899.4|40933.3|40893.3|0
1652074920000|2022-05-09 05:42:00|40925.4|40885.4|40924.3|40884.3|40925.4|40885.4|40924.3|40884.3|0
1652074930000|2022-05-09 05:42:10|40923.3|40883.3|40923.3|40883.3|40923.3|40883.3|40915.4|40875.4|0
1652075000000|2022-05-09 05:43:20|40919.3|40879.3|40923.3|40883.3|40924.3|40884.3|40919.3|40879.3|1
1652075080000|2022-05-09 05:44:40|40924.3|40884.3|40924.3|40884.3|40924.3|40884.3|40924.3|40884.3|1
1652075090000|2022-05-09 05:44:50|40923.3|40883.3|40923.3|40883.3|40923.3|40883.3|40923.3|40883.3|0
1652075170000|2022-05-09 05:46:10|40922.2|40882.2|40914.3|40874.3|40922.2|40882.2|40914.3|40874.3|1
1652075190000|2022-05-09 05:46:30|40910.4|40870.4|40910.4|40870.4|40910.4|40870.4|40910.4|40870.4|0
1652075200000|2022-05-09 05:46:40|40909.3|40869.3|40909.3|40869.3|40909.3|40869.3|40909.3|40869.3|0
1652075210000|2022-05-09 05:46:50|||||||||1
1652075220000|2022-05-09 05:47:00|40914.3|40874.3|40914.3|40874.3|40914.3|40874.3|40914.3|40874.3|5
1652075230000|2022-05-09 05:47:10|40915.4|40875.4|40915.4|40875.4|40915.4|40875.4|40914.3|40874.3|2
1652075240000|2022-05-09 05:47:20|40914.3|40874.3|40915.4|40875.4|40915.4|40875.4|40914.3|40874.3|0
1652075250000|2022-05-09 05:47:30|40914.3|40874.3|40914.3|40874.3|40914.3|40874.3|40914.3|40874.3|0
1652075270000|2022-05-09 05:47:50|||||||||2
1652075280000|2022-05-09 05:48:00|40910.4|40870.4|40909.3|40869.3|40910.4|40870.4|40909.3|40869.3|0
1652075320000|2022-05-09 05:48:40|40904.3|40864.3|40904.3|40864.3|40904.3|40864.3|40904.3|40864.3|13
1652075330000|2022-05-09 05:48:50|40903.2|40863.2|40903.2|40863.2|40903.2|40863.2|40903.2|40863.2|0
1652075340000|2022-05-09 05:49:00|40899.3|40859.3|40899.3|40859.3|40899.3|40859.3|40899.3|40859.3|1
1652075350000|2022-05-09 05:49:10|40900.4|40860.4|40900.4|40860.4|40900.4|40860.4|40900.4|40860.4|1
1652075360000|2022-05-09 05:49:20|40904.3|40864.3|40904.3|40864.3|40904.3|40864.3|40904.3|40864.3|0
1652075370000|2022-05-09 05:49:30|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|1
1652075470000|2022-05-09 05:51:10|40892.5|40852.5|40896.4|40856.4|40896.4|40856.4|40892.5|40852.5|1
1652075520000|2022-05-09 05:52:00|||||||||2
1652075530000|2022-05-09 05:52:10|40891.4|40851.4|40895.4|40855.4|40895.4|40855.4|40891.4|40851.4|1
1652075540000|2022-05-09 05:52:20|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|0
1652075680000|2022-05-09 05:54:40|40900.3|40860.3|40896.4|40856.4|40900.3|40860.3|40896.4|40856.4|0
1652075710000|2022-05-09 05:55:10|40891.4|40851.4|40896.4|40856.4|40896.4|40856.4|40891.4|40851.4|9
1652075830000|2022-05-09 05:57:10|40891.4|40851.4|40891.4|40851.4|40891.4|40851.4|40891.4|40851.4|4
1652075860000|2022-05-09 05:57:40|||||||||1
1652075880000|2022-05-09 05:58:00|40895.3|40855.3|40895.3|40855.3|40895.3|40855.3|40895.3|40855.3|2
1652075960000|2022-05-09 05:59:20|40891.4|40851.4|40891.4|40851.4|40891.4|40851.4|40891.4|40851.4|0
1652075970000|2022-05-09 05:59:30|40911.4|40871.4|40906.4|40866.4|40911.4|40871.4|40906.4|40866.4|1
1652076000000|2022-05-09 06:00:00|40910.3|40870.3|40916.4|40876.4|40916.4|40876.4|40910.3|40870.3|1
1652076010000|2022-05-09 06:00:10|40914.2|40874.2|40914.2|40874.2|40914.2|40874.2|40914.2|40874.2|0
1652076060000|2022-05-09 06:01:00|||||||||1
1652076070000|2022-05-09 06:01:10|40905.3|40865.3|40905.3|40865.3|40905.3|40865.3|40905.3|40865.3|5
1652076080000|2022-05-09 06:01:20|40904.2|40864.2|40904.2|40864.2|40904.2|40864.2|40904.2|40864.2|0
1652076090000|2022-05-09 06:01:30|40900.3|40860.3|40904.2|40864.2|40904.2|40864.2|40896.4|40856.4|5
1652076100000|2022-05-09 06:01:40|40905.3|40865.3|40905.3|40865.3|40905.3|40865.3|40905.3|40865.3|0
1652076120000|2022-05-09 06:02:00|40904.2|40864.2|40905.3|40865.3|40905.3|40865.3|40900.3|40860.3|7
1652076130000|2022-05-09 06:02:10|40904.2|40864.2|40904.2|40864.2|40904.2|40864.2|40904.2|40864.2|0
1652076180000|2022-05-09 06:03:00|40896.4|40856.4|40900.3|40860.3|40900.3|40860.3|40896.4|40856.4|1
1652076220000|2022-05-09 06:03:40|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|0
1652076240000|2022-05-09 06:04:00|40900.3|40860.3|40900.3|40860.3|40900.3|40860.3|40900.3|40860.3|0
1652076260000|2022-05-09 06:04:20|40904.2|40864.2|40904.2|40864.2|40904.2|40864.2|40904.2|40864.2|2
1652076290000|2022-05-09 06:04:50|||||||||1
1652076300000|2022-05-09 06:05:00|40900.3|40860.3|40895.3|40855.3|40900.3|40860.3|40895.3|40855.3|10
1652076330000|2022-05-09 06:05:30|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|9
1652076350000|2022-05-09 06:05:50|40883.5|40843.5|40887.4|40847.4|40887.4|40847.4|40883.5|40843.5|3
1652076360000|2022-05-09 06:06:00|40883.5|40843.5|40887.4|40847.4|40887.4|40847.4|40883.5|40843.5|2
1652076370000|2022-05-09 06:06:10|40891.3|40851.3|40895.3|40855.3|40895.3|40855.3|40891.3|40851.3|1
1652076380000|2022-05-09 06:06:20|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|3
1652076400000|2022-05-09 06:06:40|40895.3|40855.3|40891.3|40851.3|40895.3|40855.3|40891.3|40851.3|6
1652076410000|2022-05-09 06:06:50|40895.3|40855.3|40895.3|40855.3|40895.3|40855.3|40895.3|40855.3|1
1652076420000|2022-05-09 06:07:00|||||||||1
1652076430000|2022-05-09 06:07:10|40896.3|40856.3|40897.4|40857.4|40901.3|40861.3|40896.3|40856.3|0
1652076440000|2022-05-09 06:07:20|40896.3|40856.3|40896.3|40856.3|40897.4|40857.4|40896.3|40856.3|0
1652076520000|2022-05-09 06:08:40|||||||||1
1652076530000|2022-05-09 06:08:50|||||||||1
1652076540000|2022-05-09 06:09:00|40900.3|40860.3|40901.3|40861.3|40901.3|40861.3|40900.3|40860.3|0
1652076550000|2022-05-09 06:09:10|||||||||1
1652076560000|2022-05-09 06:09:20|40896.3|40856.3|40896.3|40856.3|40901.3|40861.3|40896.3|40856.3|0
1652076570000|2022-05-09 06:09:30|40900.3|40860.3|40900.3|40860.3|40900.3|40860.3|40897.4|40857.4|0
1652076580000|2022-05-09 06:09:40|40901.3|40861.3|40907.4|40867.4|40907.4|40867.4|40901.3|40861.3|1
1652076600000|2022-05-09 06:10:00|40906.3|40866.3|40905.3|40865.3|40906.3|40866.3|40905.3|40865.3|0
1652076610000|2022-05-09 06:10:10|40905.2|40865.2|40906.3|40866.3|40906.3|40866.3|40905.2|40865.2|0
1652076620000|2022-05-09 06:10:20|40910.2|40870.2|40906.3|40866.3|40915.2|40875.2|40906.3|40866.3|1
1652076630000|2022-05-09 06:10:30|40905.2|40865.2|40905.2|40865.2|40905.2|40865.2|40905.2|40865.2|0
1652076640000|2022-05-09 06:10:40|40906.3|40866.3|40906.3|40866.3|40906.3|40866.3|40906.3|40866.3|0
1652076670000|2022-05-09 06:11:10|40911.3|40871.3|40911.3|40871.3|40911.3|40871.3|40910.2|40870.2|1
1652076690000|2022-05-09 06:11:30|40910.2|40870.2|40910.2|40870.2|40910.2|40870.2|40906.3|40866.3|0
1652076720000|2022-05-09 06:12:00|40906.3|40866.3|40910.2|40870.2|40910.2|40870.2|40906.3|40866.3|1
1652076730000|2022-05-09 06:12:10|40916.3|40876.3|40916.3|40876.3|40916.3|40876.3|40916.3|40876.3|2
1652076780000|2022-05-09 06:13:00|40914.2|40874.2|40910.2|40870.2|40916.3|40876.3|40910.2|40870.2|1
1652076790000|2022-05-09 06:13:10|40906.3|40866.3|40906.3|40866.3|40906.3|40866.3|40906.3|40866.3|0
1652076810000|2022-05-09 06:13:30|40910.2|40870.2|40910.2|40870.2|40910.2|40870.2|40910.2|40870.2|0
1652076820000|2022-05-09 06:13:40|40906.3|40866.3|40911.3|40871.3|40911.3|40871.3|40906.3|40866.3|0
1652076830000|2022-05-09 06:13:50|40906.3|40866.3|40906.3|40866.3|40906.3|40866.3|40906.3|40866.3|0
1652076840000|2022-05-09 06:14:00|40910.2|40870.2|40906.3|40866.3|40910.2|40870.2|40906.3|40866.3|0
1652076850000|2022-05-09 06:14:10|||||||||15
1652076860000|2022-05-09 06:14:20|||||||||1
1652076890000|2022-05-09 06:14:50|||||||||1
1652076920000|2022-05-09 06:15:20|40901.3|40861.3|40901.3|40861.3|40901.3|40861.3|40901.3|40861.3|0
1652076930000|2022-05-09 06:15:30|40900.2|40860.2|40900.2|40860.2|40900.2|40860.2|40900.2|40860.2|0
1652076960000|2022-05-09 06:16:00|40891.3|40851.3|40892.4|40852.4|40901.3|40861.3|40891.3|40851.3|4
1652076970000|2022-05-09 06:16:10|40891.3|40851.3|40891.3|40851.3|40891.3|40851.3|40891.3|40851.3|0
1652077000000|2022-05-09 06:16:40|40892.4|40852.4|40888.4|40848.4|40892.4|40852.4|40888.4|40848.4|2
1652077010000|2022-05-09 06:16:50|40887.4|40847.4|40891.3|40851.3|40891.3|40851.3|40887.4|40847.4|0
1652077020000|2022-05-09 06:17:00|40892.4|40852.4|40910.2|40870.2|40910.2|40870.2|40892.4|40852.4|2
1652077030000|2022-05-09 06:17:10|40906.3|40866.3|40906.3|40866.3|40906.3|40866.3|40906.3|40866.3|0
1652077070000|2022-05-09 06:17:50|40913.4|40873.4|40916.3|40876.3|40917.3|40877.3|40913.4|40873.4|8
1652077090000|2022-05-09 06:18:10|40914.1|40874.1|40910.2|40870.2|40914.1|40874.1|40910.2|40870.2|1
1652077100000|2022-05-09 06:18:20|40914.1|40874.1|40914.1|40874.1|40914.1|40874.1|40914.1|40874.1|0
1652077130000|2022-05-09 06:18:50|40915.2|40875.2|40919.1|40879.1|40919.1|40879.1|40915.2|40875.2|0
1652077140000|2022-05-09 06:19:00|40920.2|40880.2|40925.2|40885.2|40925.2|40885.2|40920.2|40880.2|2
1652077170000|2022-05-09 06:19:30|||||||||2
1652077180000|2022-05-09 06:19:40|40934.1|40894.1|40934.1|40894.1|40934.1|40894.1|40934.1|40894.1|6
1652077200000|2022-05-09 06:20:00|40930.2|40890.2|40930.2|40890.2|40930.2|40890.2|40930.2|40890.2|0
1652077280000|2022-05-09 06:21:20|40935.2|40895.2|40934.1|40894.1|40935.2|40895.2|40934.1|40894.1|3
1652077350000|2022-05-09 06:22:30|40935.2|40895.2|40935.2|40895.2|40935.2|40895.2|40935.2|40895.2|0
1652077400000|2022-05-09 06:23:20|40939.1|40899.1|40934.1|40894.1|40939.1|40899.1|40934.1|40894.1|1
1652077410000|2022-05-09 06:23:30|40929.1|40889.1|40929.1|40889.1|40929.1|40889.1|40929.1|40889.1|1
1652077430000|2022-05-09 06:23:50|40925.2|40885.2|40925.2|40885.2|40925.2|40885.2|40925.2|40885.2|0
1652077450000|2022-05-09 06:24:10|40929.1|40889.1|40929.1|40889.1|40929.1|40889.1|40929.1|40889.1|0
1652077480000|2022-05-09 06:24:40|40924.1|40884.1|40924.1|40884.1|40924.1|40884.1|40924.1|40884.1|3
1652077490000|2022-05-09 06:24:50|40920.2|40880.2|40915.2|40875.2|40920.2|40880.2|40915.2|40875.2|0
1652077500000|2022-05-09 06:25:00|40904.1|40864.1|40905.2|40865.2|40905.2|40865.2|40904.1|40864.1|31
1652077520000|2022-05-09 06:25:20|40900.2|40860.2|40900.2|40860.2|40900.2|40860.2|40900.2|40860.2|0
1652077570000|2022-05-09 06:26:10|40901.2|40861.2|40910.2|40870.2|40910.2|40870.2|40901.2|40861.2|5
1652077600000|2022-05-09 06:26:40|40906.2|40866.2|40895.2|40855.2|40906.2|40866.2|40895.2|40855.2|1
1652077610000|2022-05-09 06:26:50|40891.2|40851.2|40896.2|40856.2|40896.2|40856.2|40891.2|40851.2|1
1652077630000|2022-05-09 06:27:10|||||||||1
1652077690000|2022-05-09 06:28:10|40900.1|40860.1|40896.2|40856.2|40901.2|40861.2|40896.2|40856.2|0
1652077700000|2022-05-09 06:28:20|40895.1|40855.1|40891.2|40851.2|40895.1|40855.1|40891.2|40851.2|1
1652077710000|2022-05-09 06:28:30|||||||||2
1652077730000|2022-05-09 06:28:50|40892.3|40852.3|40896.2|40856.2|40896.2|40856.2|40892.3|40852.3|1
1652077750000|2022-05-09 06:29:10|40900.1|40860.1|40901.2|40861.2|40901.2|40861.2|40900.1|40860.1|0
1652077760000|2022-05-09 06:29:20|40896.2|40856.2|40896.2|40856.2|40896.2|40856.2|40896.2|40856.2|1
1652077790000|2022-05-09 06:29:50|40901.2|40861.2|40901.2|40861.2|40901.2|40861.2|40901.2|40861.2|2
1652077800000|2022-05-09 06:30:00|40897.3|40857.3|40896.2|40856.2|40897.3|40857.3|40896.2|40856.2|0
1652077810000|2022-05-09 06:30:10|||||||||1
1652077830000|2022-05-09 06:30:30|40895.1|40855.1|40891.2|40851.2|40895.1|40855.1|40891.2|40851.2|1
1652077840000|2022-05-09 06:30:40|40887.3|40847.3|40887.3|40847.3|40888.3|40848.3|40887.3|40847.3|0
1652077850000|2022-05-09 06:30:50|40883.3|40843.3|40888.3|40848.3|40893.3|40853.3|40883.3|40843.3|0
1652077860000|2022-05-09 06:31:00|40883.3|40843.3|40892.3|40852.3|40892.3|40852.3|40883.3|40843.3|4
1652077890000|2022-05-09 06:31:30|40888.3|40848.3|40888.3|40848.3|40888.3|40848.3|40888.3|40848.3|2
1652077900000|2022-05-09 06:31:40|40892.3|40852.3|40893.3|40853.3|40893.3|40853.3|40888.3|40848.3|1
1652077920000|2022-05-09 06:32:00|40892.3|40852.3|40892.3|40852.3|40892.3|40852.3|40892.3|40852.3|1
1652077930000|2022-05-09 06:32:10|40902.3|40862.3|40906.2|40866.2|40906.2|40866.2|40902.3|40862.3|15
1652077940000|2022-05-09 06:32:20|40910.1|40870.1|40911.2|40871.2|40911.2|40871.2|40910.1|40870.1|0
1652077950000|2022-05-09 06:32:30|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|40906.2|40866.2|12
1652077960000|2022-05-09 06:32:40|40906.2|40866.2|40920.1|40880.1|40920.1|40880.1|40906.2|40866.2|5
1652077970000|2022-05-09 06:32:50|40919|40879|40915.1|40875.1|40919|40879|40915.1|40875.1|0
1652077980000|2022-05-09 06:33:00|40916.2|40876.2|40914|40874|40916.2|40876.2|40914|40874|1
1652078010000|2022-05-09 06:33:30|40911.2|40871.2|40911.2|40871.2|40911.2|40871.2|40911.2|40871.2|0
1652078030000|2022-05-09 06:33:50|40912.3|40872.3|40912.3|40872.3|40912.3|40872.3|40912.3|40872.3|0
1652078080000|2022-05-09 06:34:40|40906.2|40866.2|40906.2|40866.2|40906.2|40866.2|40906.2|40866.2|2
1652078100000|2022-05-09 06:35:00|40905.1|40865.1|40906.2|40866.2|40906.2|40866.2|40905.1|40865.1|1
1652078150000|2022-05-09 06:35:50|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|1
1652078170000|2022-05-09 06:36:10|40915.1|40875.1|40915.1|40875.1|40915.1|40875.1|40915.1|40875.1|3
1652078210000|2022-05-09 06:36:50|40910.1|40870.1|40915.1|40875.1|40915.1|40875.1|40910.1|40870.1|2
1652078220000|2022-05-09 06:37:00|||||||||1
1652078240000|2022-05-09 06:37:20|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|0
1652078280000|2022-05-09 06:38:00|40911.2|40871.2|40911.2|40871.2|40911.2|40871.2|40911.2|40871.2|0
1652078290000|2022-05-09 06:38:10|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|0
1652078310000|2022-05-09 06:38:30|40911.2|40871.2|40911.2|40871.2|40911.2|40871.2|40910.1|40870.1|0
1652078320000|2022-05-09 06:38:40|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|0
1652078350000|2022-05-09 06:39:10|40919|40879|40914|40874|40919|40879|40910.1|40870.1|5
1652078390000|2022-05-09 06:39:50|40910.1|40870.1|40904|40864|40910.1|40870.1|40904|40864|4
1652078400000|2022-05-09 06:40:00|40910.1|40870.1|40906.1|40866.1|40910.1|40870.1|40906.1|40866.1|0
1652078410000|2022-05-09 06:40:10|40910.1|40870.1|40904|40864|40910.1|40870.1|40900.1|40860.1|2
1652078430000|2022-05-09 06:40:30|40900.1|40860.1|40900.1|40860.1|40900.1|40860.1|40900.1|40860.1|0
1652078440000|2022-05-09 06:40:40|40904|40864|40904|40864|40906.1|40866.1|40904|40864|3
1652078450000|2022-05-09 06:40:50|40906.1|40866.1|40904|40864|40906.1|40866.1|40904|40864|0
1652078460000|2022-05-09 06:41:00|||||||||1
1652078470000|2022-05-09 06:41:10|40906.1|40866.1|40910.1|40870.1|40910.1|40870.1|40904|40864|0
1652078480000|2022-05-09 06:41:20|40914|40874|40914|40874|40914|40874|40914|40874|5
1652078520000|2022-05-09 06:42:00|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|1
1652078530000|2022-05-09 06:42:10|40906.1|40866.1|40906.1|40866.1|40906.1|40866.1|40905.1|40865.1|0
1652078540000|2022-05-09 06:42:20|40901.1|40861.1|40904|40864|40906.1|40866.1|40901.1|40861.1|0
1652078550000|2022-05-09 06:42:30|40900.1|40860.1|40904|40864|40904|40864|40900.1|40860.1|0
1652078560000|2022-05-09 06:42:40|||||||||2
1652078570000|2022-05-09 06:42:50|40900.1|40860.1|40904|40864|40904|40864|40900.1|40860.1|0
1652078590000|2022-05-09 06:43:10|||||||||1
1652078660000|2022-05-09 06:44:20|40907.9|40867.9|40910|40870|40910|40870|40907.9|40867.9|1
1652078670000|2022-05-09 06:44:30|40914|40874|40914|40874|40914|40874|40914|40874|1
1652078700000|2022-05-09 06:45:00|40919|40879|40914|40874|40919|40879|40914|40874|0
1652078720000|2022-05-09 06:45:20|40917.9|40877.9|40914|40874|40917.9|40877.9|40914|40874|0
1652078730000|2022-05-09 06:45:30|40919|40879|40919|40879|40919|40879|40917.9|40877.9|0
1652078740000|2022-05-09 06:45:40|40917.9|40877.9|40917.9|40877.9|40917.9|40877.9|40917.9|40877.9|0
1652078760000|2022-05-09 06:46:00|40922.9|40882.9|40922.9|40882.9|40922.9|40882.9|40922.9|40882.9|1
1652078810000|2022-05-09 06:46:50|40921.8|40881.8|40922.9|40882.9|40922.9|40882.9|40921.8|40881.8|0
1652078910000|2022-05-09 06:48:30|40917.9|40877.9|40917.9|40877.9|40917.9|40877.9|40917.9|40877.9|0
1652078920000|2022-05-09 06:48:40|40918.9|40878.9|40918.9|40878.9|40918.9|40878.9|40918.9|40878.9|0
1652078940000|2022-05-09 06:49:00|40917.9|40877.9|40926.8|40886.8|40926.8|40886.8|40917.9|40877.9|4
1652078950000|2022-05-09 06:49:10|40922.9|40882.9|40922.9|40882.9|40922.9|40882.9|40917.9|40877.9|3
1652078960000|2022-05-09 06:49:20|40917.9|40877.9|40917.9|40877.9|40917.9|40877.9|40917.9|40877.9|0
1652078980000|2022-05-09 06:49:40|40918.9|40878.9|40913.9|40873.9|40918.9|40878.9|40913.9|40873.9|13
1652078990000|2022-05-09 06:49:50|40912.9|40872.9|40907.9|40867.9|40912.9|40872.9|40907.9|40867.9|6
1652079010000|2022-05-09 06:50:10|40900|40860|40900|40860|40900|40860|40900|40860|1
1652079170000|2022-05-09 06:52:50|||||||||1
1652079180000|2022-05-09 06:53:00|40907.8|40867.8|40910|40870|40910|40870|40907.8|40867.8|6
1652079200000|2022-05-09 06:53:20|40915|40875|40913.9|40873.9|40915|40875|40913.9|40873.9|2
1652079210000|2022-05-09 06:53:30|||||||||2
1652079220000|2022-05-09 06:53:40|40917.8|40877.8|40917.8|40877.8|40918.9|40878.9|40913.9|40873.9|0
1652079230000|2022-05-09 06:53:50|40913.9|40873.9|40913.9|40873.9|40913.9|40873.9|40913.9|40873.9|0
1652079300000|2022-05-09 06:55:00|40917.8|40877.8|40913.9|40873.9|40917.8|40877.8|40913.9|40873.9|3
1652079340000|2022-05-09 06:55:40|40917.8|40877.8|40917.8|40877.8|40917.8|40877.8|40917.8|40877.8|0
1652079360000|2022-05-09 06:56:00|40918.9|40878.9|40921.7|40881.7|40922.8|40882.8|40918.9|40878.9|4
1652079370000|2022-05-09 06:56:10|40918.9|40878.9|40922.8|40882.8|40922.8|40882.8|40918.9|40878.9|1
1652079390000|2022-05-09 06:56:30|40930.7|40890.7|40930.7|40890.7|40930.7|40890.7|40930.7|40890.7|1
1652079400000|2022-05-09 06:56:40|40934.6|40894.6|40936.7|40896.7|40936.7|40896.7|40932.8|40892.8|0
1652079410000|2022-05-09 06:56:50|40940.7|40900.7|40941.7|40901.7|40941.7|40901.7|40940.7|40900.7|0
1652079430000|2022-05-09 06:57:10|40940.7|40900.7|40940.7|40900.7|40941.7|40901.7|40940.7|40900.7|0
1652079600000|2022-05-09 07:00:00|40940.6|40900.6|40940.6|40900.6|40940.6|40900.6|40940.6|40900.6|1
1652079630000|2022-05-09 07:00:30|40936.7|40896.7|40930.6|40890.6|40936.7|40896.7|40930.6|40890.6|2
1652079660000|2022-05-09 07:01:00|40931.7|40891.7|40932.8|40892.8|40932.8|40892.8|40931.7|40891.7|0
1652079670000|2022-05-09 07:01:10|40927.8|40887.8|40927.8|40887.8|40927.8|40887.8|40927.8|40887.8|0
1652079690000|2022-05-09 07:01:30|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|0
1652079730000|2022-05-09 07:02:10|40926.7|40886.7|40927.8|40887.8|40927.8|40887.8|40926.7|40886.7|1
1652079750000|2022-05-09 07:02:30|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|0
1652079790000|2022-05-09 07:03:10|40926.7|40886.7|40922.8|40882.8|40926.7|40886.7|40922.8|40882.8|1
1652079810000|2022-05-09 07:03:30|40918.9|40878.9|40901.7|40861.7|40918.9|40878.9|40901.7|40861.7|3
1652079830000|2022-05-09 07:03:50|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|0
1652079840000|2022-05-09 07:04:00|||||||||1
1652079850000|2022-05-09 07:04:10|||||||||3
1652079890000|2022-05-09 07:04:50|||||||||2
1652079910000|2022-05-09 07:05:10|40893.8|40853.8|40889.9|40849.9|40893.8|40853.8|40888.8|40848.8|3
1652079920000|2022-05-09 07:05:20|40888.8|40848.8|40888.8|40848.8|40888.8|40848.8|40888.8|40848.8|1
1652079930000|2022-05-09 07:05:30|||||||||1
1652079960000|2022-05-09 07:06:00|40887.8|40847.8|40897.8|40857.8|40897.8|40857.8|40887.8|40847.8|2
1652079970000|2022-05-09 07:06:10|40892.8|40852.8|40892.8|40852.8|40892.8|40852.8|40892.8|40852.8|0
1652079990000|2022-05-09 07:06:30|40897.8|40857.8|40893.8|40853.8|40897.8|40857.8|40893.8|40853.8|0
1652080000000|2022-05-09 07:06:40|40892.8|40852.8|40892.8|40852.8|40892.8|40852.8|40892.8|40852.8|0
1652080020000|2022-05-09 07:07:00|40888.8|40848.8|40887.8|40847.8|40888.8|40848.8|40887.8|40847.8|1
1652080050000|2022-05-09 07:07:30|40907.8|40867.8|40907.8|40867.8|40907.8|40867.8|40907.8|40867.8|7
1652080100000|2022-05-09 07:08:20|40907.7|40867.7|40907.7|40867.7|40907.7|40867.7|40907.7|40867.7|0
1652080110000|2022-05-09 07:08:30|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|1
1652080120000|2022-05-09 07:08:40|40898.8|40858.8|40893.8|40853.8|40898.8|40858.8|40893.8|40853.8|0
1652080170000|2022-05-09 07:09:30|40889.9|40849.9|40893.8|40853.8|40893.8|40853.8|40889.9|40849.9|1
1652080210000|2022-05-09 07:10:10|40902.7|40862.7|40907.7|40867.7|40907.7|40867.7|40902.7|40862.7|3
1652080220000|2022-05-09 07:10:20|40902.7|40862.7|40903.8|40863.8|40903.8|40863.8|40902.7|40862.7|0
1652080240000|2022-05-09 07:10:40|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|0
1652080270000|2022-05-09 07:11:10|40898.8|40858.8|40893.8|40853.8|40898.8|40858.8|40893.8|40853.8|0
1652080320000|2022-05-09 07:12:00|40889.9|40849.9|40889.9|40849.9|40889.9|40849.9|40889.9|40849.9|0
1652080360000|2022-05-09 07:12:40|40886|40846|40886|40846|40886|40846|40886|40846|9
1652080370000|2022-05-09 07:12:50|40884.9|40844.9|40884.9|40844.9|40886|40846|40884.9|40844.9|0
1652080380000|2022-05-09 07:13:00|||||||||1
1652080400000|2022-05-09 07:13:20|||||||||1
1652080440000|2022-05-09 07:14:00|40880.9|40840.9|40884.9|40844.9|40884.9|40844.9|40880.9|40840.9|6
1652080460000|2022-05-09 07:14:20|40885.9|40845.9|40885.9|40845.9|40885.9|40845.9|40885.9|40845.9|0
1652080470000|2022-05-09 07:14:30|40882|40842|40893.8|40853.8|40893.8|40853.8|40882|40842|1
1652080480000|2022-05-09 07:14:40|40889.9|40849.9|40884.9|40844.9|40889.9|40849.9|40884.9|40844.9|2
1652080500000|2022-05-09 07:15:00|40885.9|40845.9|40889.9|40849.9|40889.9|40849.9|40885.9|40845.9|0
1652080530000|2022-05-09 07:15:30|40888.8|40848.8|40889.9|40849.9|40889.9|40849.9|40884.9|40844.9|0
1652080550000|2022-05-09 07:15:50|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|0
1652080560000|2022-05-09 07:16:00|40885.9|40845.9|40889.9|40849.9|40889.9|40849.9|40885.9|40845.9|1
1652080570000|2022-05-09 07:16:10|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|0
1652080580000|2022-05-09 07:16:20|||||||||1
1652080600000|2022-05-09 07:16:40|40880.9|40840.9|40883.8|40843.8|40883.8|40843.8|40880.9|40840.9|6
1652080610000|2022-05-09 07:16:50|||||||||2
1652080620000|2022-05-09 07:17:00|40882.7|40842.7|40883.8|40843.8|40883.8|40843.8|40882.7|40842.7|0
1652080630000|2022-05-09 07:17:10|40892.7|40852.7|40892.7|40852.7|40892.7|40852.7|40888.8|40848.8|10
1652080740000|2022-05-09 07:19:00|||||||||1
1652080800000|2022-05-09 07:20:00|||||||||1
1652080810000|2022-05-09 07:20:10|40888.8|40848.8|40892.7|40852.7|40892.7|40852.7|40888.8|40848.8|1
1652080820000|2022-05-09 07:20:20|40888.8|40848.8|40892.7|40852.7|40892.7|40852.7|40888.8|40848.8|3
1652080880000|2022-05-09 07:21:20|40888.7|40848.7|40897.7|40857.7|40897.7|40857.7|40888.7|40848.7|1
1652080900000|2022-05-09 07:21:40|40892.7|40852.7|40888.7|40848.7|40892.7|40852.7|40888.7|40848.7|3
1652080910000|2022-05-09 07:21:50|40892.7|40852.7|40892.7|40852.7|40892.7|40852.7|40888.7|40848.7|2
1652080930000|2022-05-09 07:22:10|40888.7|40848.7|40887.7|40847.7|40892.7|40852.7|40887.7|40847.7|0
1652080980000|2022-05-09 07:23:00|40883.7|40843.7|40883.7|40843.7|40883.7|40843.7|40883.7|40843.7|7
1652081000000|2022-05-09 07:23:20|40887.7|40847.7|40887.7|40847.7|40887.7|40847.7|40887.7|40847.7|0
1652081040000|2022-05-09 07:24:00|40883.7|40843.7|40883.7|40843.7|40883.7|40843.7|40879.8|40839.8|2
1652081090000|2022-05-09 07:24:50|40888.7|40848.7|40888.7|40848.7|40888.7|40848.7|40888.7|40848.7|1
1652081100000|2022-05-09 07:25:00|40887.6|40847.6|40888.7|40848.7|40888.7|40848.7|40887.6|40847.6|3
1652081110000|2022-05-09 07:25:10|40889.8|40849.8|40888.7|40848.7|40889.8|40849.8|40888.7|40848.7|1
1652081120000|2022-05-09 07:25:20|||||||||1
1652081130000|2022-05-09 07:25:30|40887.6|40847.6|40887.6|40847.6|40887.6|40847.6|40887.6|40847.6|0
1652081150000|2022-05-09 07:25:50|40891.6|40851.6|40891.6|40851.6|40891.6|40851.6|40891.6|40851.6|2
1652081180000|2022-05-09 07:26:20|40892.6|40852.6|40891.6|40851.6|40892.6|40852.6|40891.6|40851.6|0
1652081190000|2022-05-09 07:26:30|40893.7|40853.7|40897.6|40857.6|40897.6|40857.6|40893.7|40853.7|0
1652081230000|2022-05-09 07:27:10|40907.6|40867.6|40907.6|40867.6|40907.6|40867.6|40907.6|40867.6|12
1652081240000|2022-05-09 07:27:20|||||||||1
1652081270000|2022-05-09 07:27:50|40902.6|40862.6|40897.6|40857.6|40902.6|40862.6|40889.8|40849.8|3
1652081280000|2022-05-09 07:28:00|40893.7|40853.7|40888.7|40848.7|40893.7|40853.7|40888.7|40848.7|0
1652081290000|2022-05-09 07:28:10|40896.6|40856.6|40902.6|40862.6|40902.6|40862.6|40896.6|40856.6|1
1652081300000|2022-05-09 07:28:20|40901.6|40861.6|40901.6|40861.6|40901.6|40861.6|40901.6|40861.6|0
1652081310000|2022-05-09 07:28:30|40901.5|40861.5|40911.5|40871.5|40911.5|40871.5|40897.6|40857.6|10
1652081320000|2022-05-09 07:28:40|40907.6|40867.6|40907.6|40867.6|40907.6|40867.6|40907.6|40867.6|0
1652081330000|2022-05-09 07:28:50|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|2
1652081340000|2022-05-09 07:29:00|40916.5|40876.5|40912.6|40872.6|40920.5|40880.5|40912.6|40872.6|12
1652081350000|2022-05-09 07:29:10|40916.5|40876.5|40916.5|40876.5|40916.5|40876.5|40916.5|40876.5|0
1652081360000|2022-05-09 07:29:20|40921.5|40881.5|40921.5|40881.5|40921.5|40881.5|40921.5|40881.5|0
1652081370000|2022-05-09 07:29:30|40926.5|40886.5|40926.5|40886.5|40926.5|40886.5|40926.5|40886.5|0
1652081380000|2022-05-09 07:29:40|40927.6|40887.6|40926.5|40886.5|40927.6|40887.6|40926.5|40886.5|0
1652081390000|2022-05-09 07:29:50|||||||||1
1652081400000|2022-05-09 07:30:00|40921.5|40881.5|40912.6|40872.6|40921.5|40881.5|40912.6|40872.6|2
1652081410000|2022-05-09 07:30:10|40918.7|40878.7|40913.7|40873.7|40918.7|40878.7|40913.7|40873.7|1
1652081430000|2022-05-09 07:30:30|40918.7|40878.7|40918.7|40878.7|40922.6|40882.6|40918.7|40878.7|1
1652081460000|2022-05-09 07:31:00|40922.6|40882.6|40917.6|40877.6|40922.6|40882.6|40917.6|40877.6|6
1652081470000|2022-05-09 07:31:10|40913.7|40873.7|40912.6|40872.6|40913.7|40873.7|40912.6|40872.6|0
1652081480000|2022-05-09 07:31:20|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|40913.7|40873.7|0
1652081510000|2022-05-09 07:31:50|40913.7|40873.7|40913.7|40873.7|40913.7|40873.7|40913.7|40873.7|0
1652081520000|2022-05-09 07:32:00|||||||||1
1652081530000|2022-05-09 07:32:10|40909.8|40869.8|40909.8|40869.8|40909.8|40869.8|40909.8|40869.8|0
1652081540000|2022-05-09 07:32:20|40908.7|40868.7|40908.7|40868.7|40908.7|40868.7|40908.7|40868.7|0
1652081550000|2022-05-09 07:32:30|40903.7|40863.7|40903.7|40863.7|40903.7|40863.7|40903.7|40863.7|1
1652081560000|2022-05-09 07:32:40|40899.8|40859.8|40903.7|40863.7|40903.7|40863.7|40899.8|40859.8|1
1652081570000|2022-05-09 07:32:50|40907.6|40867.6|40912.6|40872.6|40912.6|40872.6|40907.6|40867.6|0
1652081580000|2022-05-09 07:33:00|40913.7|40873.7|40913.7|40873.7|40913.7|40873.7|40913.7|40873.7|1
1652081640000|2022-05-09 07:34:00|||||||||2
1652081700000|2022-05-09 07:35:00|40909.7|40869.7|40903.7|40863.7|40909.7|40869.7|40903.7|40863.7|2
1652081710000|2022-05-09 07:35:10|40918.7|40878.7|40918.7|40878.7|40918.7|40878.7|40918.7|40878.7|6
1652081740000|2022-05-09 07:35:40|40922.6|40882.6|40923.7|40883.7|40923.7|40883.7|40922.6|40882.6|1
1652081750000|2022-05-09 07:35:50|40922.6|40882.6|40922.6|40882.6|40922.6|40882.6|40922.6|40882.6|0
1652081760000|2022-05-09 07:36:00|40918.7|40878.7|40918.7|40878.7|40918.7|40878.7|40918.7|40878.7|1
1652081770000|2022-05-09 07:36:10|40927.6|40887.6|40927.6|40887.6|40927.6|40887.6|40927.6|40887.6|6
1652081780000|2022-05-09 07:36:20|40928.7|40888.7|40923.7|40883.7|40928.7|40888.7|40923.7|40883.7|31
1652081790000|2022-05-09 07:36:30|40922.6|40882.6|40922.6|40882.6|40922.6|40882.6|40922.6|40882.6|0
1652081800000|2022-05-09 07:36:40|40921.5|40881.5|40921.5|40881.5|40921.5|40881.5|40921.5|40881.5|0
1652081810000|2022-05-09 07:36:50|40922.6|40882.6|40926.5|40886.5|40926.5|40886.5|40922.6|40882.6|0
1652081820000|2022-05-09 07:37:00|40922.6|40882.6|40922.6|40882.6|40922.6|40882.6|40922.6|40882.6|0
1652081830000|2022-05-09 07:37:10|||||||||10
1652081840000|2022-05-09 07:37:20|40916.5|40876.5|40902.6|40862.6|40916.5|40876.5|40902.6|40862.6|24
1652081860000|2022-05-09 07:37:40|40903.6|40863.6|40903.6|40863.6|40903.6|40863.6|40903.6|40863.6|0
1652081870000|2022-05-09 07:37:50|40899.7|40859.7|40898.6|40858.6|40903.6|40863.6|40898.6|40858.6|0
1652081880000|2022-05-09 07:38:00|40893.6|40853.6|40883.6|40843.6|40893.6|40853.6|40883.6|40843.6|6
1652081890000|2022-05-09 07:38:10|40884.7|40844.7|40892.6|40852.6|40892.6|40852.6|40884.7|40844.7|4
1652081900000|2022-05-09 07:38:20|40888.6|40848.6|40888.6|40848.6|40888.6|40848.6|40888.6|40848.6|1
1652081930000|2022-05-09 07:38:50|40892.6|40852.6|40892.6|40852.6|40894.7|40854.7|40892.6|40852.6|0
1652081950000|2022-05-09 07:39:10|40888.6|40848.6|40892.6|40852.6|40892.6|40852.6|40888.6|40848.6|1
1652081960000|2022-05-09 07:39:20|40884.7|40844.7|40888.6|40848.6|40888.6|40848.6|40884.7|40844.7|0
1652081990000|2022-05-09 07:39:50|40889.7|40849.7|40889.7|40849.7|40889.7|40849.7|40889.7|40849.7|0
1652082000000|2022-05-09 07:40:00|40893.6|40853.6|40893.6|40853.6|40893.6|40853.6|40893.6|40853.6|3
1652082010000|2022-05-09 07:40:10|40889.7|40849.7|40884.7|40844.7|40889.7|40849.7|40884.7|40844.7|0
1652082020000|2022-05-09 07:40:20|40883.6|40843.6|40883.6|40843.6|40883.6|40843.6|40883.6|40843.6|0
1652082040000|2022-05-09 07:40:40|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|0
1652082050000|2022-05-09 07:40:50|40883.6|40843.6|40883.6|40843.6|40883.6|40843.6|40883.6|40843.6|0
1652082060000|2022-05-09 07:41:00|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|40880.8|40840.8|6
1652082070000|2022-05-09 07:41:10|40883.6|40843.6|40883.6|40843.6|40883.6|40843.6|40883.6|40843.6|0
1652082090000|2022-05-09 07:41:30|40879.7|40839.7|40883.6|40843.6|40883.6|40843.6|40879.7|40839.7|1
1652082120000|2022-05-09 07:42:00|40887.5|40847.5|40879.7|40839.7|40892.5|40852.5|40879.7|40839.7|4
1652082130000|2022-05-09 07:42:10|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|40879.7|40839.7|2
1652082140000|2022-05-09 07:42:20|40883.6|40843.6|40883.6|40843.6|40883.6|40843.6|40883.6|40843.6|0
1652082150000|2022-05-09 07:42:30|||||||||11
1652082160000|2022-05-09 07:42:40|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|0
1652082200000|2022-05-09 07:43:20|40888.6|40848.6|40888.6|40848.6|40888.6|40848.6|40888.6|40848.6|1
1652082210000|2022-05-09 07:43:30|40889.7|40849.7|40889.7|40849.7|40889.7|40849.7|40889.7|40849.7|0
1652082220000|2022-05-09 07:43:40|40888.6|40848.6|40889.7|40849.7|40889.7|40849.7|40884.7|40844.7|0
1652082250000|2022-05-09 07:44:10|||||||||1
1652082290000|2022-05-09 07:44:50|40888.6|40848.6|40883.6|40843.6|40888.6|40848.6|40883.6|40843.6|0
1652082300000|2022-05-09 07:45:00|40879.7|40839.7|40879.7|40839.7|40879.7|40839.7|40879.7|40839.7|0
1652082320000|2022-05-09 07:45:20|40878.6|40838.6|40892.5|40852.5|40893.6|40853.6|40878.6|40838.6|120
1652082330000|2022-05-09 07:45:30|40893.6|40853.6|40893.6|40853.6|40893.6|40853.6|40893.6|40853.6|0
1652082350000|2022-05-09 07:45:50|40897.5|40857.5|40897.5|40857.5|40897.5|40857.5|40897.5|40857.5|0
1652082360000|2022-05-09 07:46:00|40893.6|40853.6|40893.6|40853.6|40893.6|40853.6|40893.6|40853.6|0
1652082370000|2022-05-09 07:46:10|40898.6|40858.6|40897.5|40857.5|40898.6|40858.6|40897.5|40857.5|0
1652082380000|2022-05-09 07:46:20|40898.6|40858.6|40903.6|40863.6|40903.6|40863.6|40898.6|40858.6|1
1652082390000|2022-05-09 07:46:30|40908.6|40868.6|40909.7|40869.7|40912.5|40872.5|40903.6|40863.6|0
1652082400000|2022-05-09 07:46:40|40908.6|40868.6|40908.6|40868.6|40908.6|40868.6|40908.6|40868.6|0
1652082410000|2022-05-09 07:46:50|40907.5|40867.5|40911.4|40871.4|40911.4|40871.4|40907.5|40867.5|0
1652082420000|2022-05-09 07:47:00|40913.6|40873.6|40913.6|40873.6|40913.6|40873.6|40913.6|40873.6|0
1652082450000|2022-05-09 07:47:30|40917.5|40877.5|40921.4|40881.4|40922.5|40882.5|40917.5|40877.5|1
1652082470000|2022-05-09 07:47:50|40927.5|40887.5|40927.5|40887.5|40927.5|40887.5|40927.5|40887.5|1
1652082480000|2022-05-09 07:48:00|40922.5|40882.5|40921.4|40881.4|40922.5|40882.5|40921.4|40881.4|1
1652082510000|2022-05-09 07:48:30|40922.5|40882.5|40922.5|40882.5|40923.6|40883.6|40921.4|40881.4|0
1652082520000|2022-05-09 07:48:40|40921.4|40881.4|40921.4|40881.4|40921.4|40881.4|40921.4|40881.4|0
1652082530000|2022-05-09 07:48:50|||||||||3
1652082580000|2022-05-09 07:49:40|40925.3|40885.3|40921.4|40881.4|40927.5|40887.5|40921.4|40881.4|8
1652082630000|2022-05-09 07:50:30|40922.5|40882.5|40922.5|40882.5|40922.5|40882.5|40922.5|40882.5|0
1652082720000|2022-05-09 07:52:00|40918.6|40878.6|40908.6|40868.6|40918.6|40878.6|40908.6|40868.6|2
1652082760000|2022-05-09 07:52:40|40907.5|40867.5|40906.4|40866.4|40907.5|40867.5|40906.4|40866.4|0
1652082780000|2022-05-09 07:53:00|40907.5|40867.5|40906.4|40866.4|40912.5|40872.5|40902.5|40862.5|3
1652082790000|2022-05-09 07:53:10|40902.5|40862.5|40903.6|40863.6|40907.5|40867.5|40902.5|40862.5|0
1652082800000|2022-05-09 07:53:20|40902.5|40862.5|40902.5|40862.5|40902.5|40862.5|40902.5|40862.5|0
1652082830000|2022-05-09 07:53:50|40906.4|40866.4|40906.4|40866.4|40906.4|40866.4|40906.4|40866.4|0
1652082840000|2022-05-09 07:54:00|40902.5|40862.5|40902.5|40862.5|40902.5|40862.5|40902.5|40862.5|1
1652082870000|2022-05-09 07:54:30|40920.3|40880.3|40920.3|40880.3|40920.3|40880.3|40920.3|40880.3|6
1652082900000|2022-05-09 07:55:00|40916.4|40876.4|40916.4|40876.4|40916.4|40876.4|40916.4|40876.4|0
1652082910000|2022-05-09 07:55:10|40912.5|40872.5|40912.5|40872.5|40912.5|40872.5|40912.5|40872.5|0
1652082960000|2022-05-09 07:56:00|||||||||2
1652082970000|2022-05-09 07:56:10|40906.4|40866.4|40907.5|40867.5|40911.4|40871.4|40906.4|40866.4|0
1652082980000|2022-05-09 07:56:20|40911.4|40871.4|40911.4|40871.4|40911.4|40871.4|40911.4|40871.4|0
1652083010000|2022-05-09 07:56:50|40912.5|40872.5|40912.5|40872.5|40912.5|40872.5|40912.5|40872.5|0
1652083020000|2022-05-09 07:57:00|40898.5|40858.5|40907.5|40867.5|40907.5|40867.5|40898.5|40858.5|5
1652083050000|2022-05-09 07:57:30|40907.4|40867.4|40907.4|40867.4|40907.4|40867.4|40907.4|40867.4|0
1652083080000|2022-05-09 07:58:00|40906.4|40866.4|40907.4|40867.4|40907.4|40867.4|40906.4|40866.4|0
1652083120000|2022-05-09 07:58:40|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|2
1652083140000|2022-05-09 07:59:00|||||||||1
1652083160000|2022-05-09 07:59:20|40903.5|40863.5|40907.4|40867.4|40907.4|40867.4|40903.5|40863.5|0
1652083180000|2022-05-09 07:59:40|40908.5|40868.5|40907.4|40867.4|40908.5|40868.5|40907.4|40867.4|0
1652083200000|2022-05-09 08:00:00|40906.4|40866.4|40902.4|40862.4|40906.4|40866.4|40902.4|40862.4|2
1652083220000|2022-05-09 08:00:20|||||||||2
1652083260000|2022-05-09 08:01:00|40901.3|40861.3|40901.3|40861.3|40902.4|40862.4|40901.3|40861.3|2
1652083270000|2022-05-09 08:01:10|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|0
1652083280000|2022-05-09 08:01:20|40901.3|40861.3|40897.4|40857.4|40901.3|40861.3|40897.4|40857.4|2
1652083290000|2022-05-09 08:01:30|40896.3|40856.3|40897.4|40857.4|40897.4|40857.4|40896.3|40856.3|6
1652083310000|2022-05-09 08:01:50|40892.4|40852.4|40883.5|40843.5|40892.4|40852.4|40883.5|40843.5|2
1652083320000|2022-05-09 08:02:00|40884.6|40844.6|40883.5|40843.5|40888.5|40848.5|40883.5|40843.5|12
1652083330000|2022-05-09 08:02:10|||||||||9
1652083340000|2022-05-09 08:02:20|40879.6|40839.6|40879.6|40839.6|40879.6|40839.6|40879.6|40839.6|0
1652083360000|2022-05-09 08:02:40|40880.7|40840.7|40884.6|40844.6|40885.7|40845.7|40880.7|40840.7|1
1652083400000|2022-05-09 08:03:20|40888.5|40848.5|40889.6|40849.6|40889.6|40849.6|40888.5|40848.5|1
1652083440000|2022-05-09 08:04:00|40893.5|40853.5|40893.5|40853.5|40893.5|40853.5|40893.5|40853.5|1
1652083470000|2022-05-09 08:04:30|40894.6|40854.6|40903.5|40863.5|40907.4|40867.4|40894.6|40854.6|1
1652083480000|2022-05-09 08:04:40|40904.6|40864.6|40904.6|40864.6|40904.6|40864.6|40904.6|40864.6|0
1652083500000|2022-05-09 08:05:00|40903.5|40863.5|40903.5|40863.5|40903.5|40863.5|40903.5|40863.5|0
1652083510000|2022-05-09 08:05:10|40902.4|40862.4|40897.4|40857.4|40902.4|40862.4|40897.4|40857.4|0
1652083520000|2022-05-09 08:05:20|40893.5|40853.5|40893.5|40853.5|40893.5|40853.5|40893.5|40853.5|1
1652083540000|2022-05-09 08:05:40|40898.5|40858.5|40898.5|40858.5|40898.5|40858.5|40898.5|40858.5|0
1652083560000|2022-05-09 08:06:00|40897.4|40857.4|40893.5|40853.5|40897.4|40857.4|40893.5|40853.5|0
1652083620000|2022-05-09 08:07:00|40898.5|40858.5|40902.4|40862.4|40902.4|40862.4|40897.4|40857.4|2
1652083630000|2022-05-09 08:07:10|40901.3|40861.3|40894.5|40854.5|40901.3|40861.3|40893.5|40853.5|3
1652083640000|2022-05-09 08:07:20|40893.5|40853.5|40889.5|40849.5|40894.5|40854.5|40889.5|40849.5|0
1652083650000|2022-05-09 08:07:30|40888.5|40848.5|40888.5|40848.5|40888.5|40848.5|40879.5|40839.5|7
1652083660000|2022-05-09 08:07:40|40892.4|40852.4|40892.4|40852.4|40892.4|40852.4|40892.4|40852.4|0
1652083680000|2022-05-09 08:08:00|40888.5|40848.5|40883.5|40843.5|40888.5|40848.5|40883.5|40843.5|1
1652083690000|2022-05-09 08:08:10|40884.5|40844.5|40879.5|40839.5|40884.5|40844.5|40879.5|40839.5|1
1652083700000|2022-05-09 08:08:20|40880.6|40840.6|40879.5|40839.5|40880.6|40840.6|40879.5|40839.5|12
1652083740000|2022-05-09 08:09:00|40878.5|40838.5|40878.5|40838.5|40878.5|40838.5|40878.5|40838.5|1
1652083750000|2022-05-09 08:09:10|40879.5|40839.5|40879.5|40839.5|40879.5|40839.5|40879.5|40839.5|2
1652083760000|2022-05-09 08:09:20|40883.5|40843.5|40883.5|40843.5|40883.5|40843.5|40883.5|40843.5|3
1652083770000|2022-05-09 08:09:30|40885.6|40845.6|40885.6|40845.6|40885.6|40845.6|40885.6|40845.6|0
1652083780000|2022-05-09 08:09:40|40884.5|40844.5|40889.5|40849.5|40889.5|40849.5|40884.5|40844.5|0
1652083800000|2022-05-09 08:10:00|40883.5|40843.5|40883.5|40843.5|40884.5|40844.5|40883.5|40843.5|1
1652083830000|2022-05-09 08:10:30|40883.4|40843.4|40880.6|40840.6|40883.4|40843.4|40879.5|40839.5|2
1652083840000|2022-05-09 08:10:40|40879.5|40839.5|40893.4|40853.4|40897.4|40857.4|40879.5|40839.5|4
1652083860000|2022-05-09 08:11:00|40889.5|40849.5|40898.4|40858.4|40903.4|40863.4|40889.5|40849.5|14
1652083870000|2022-05-09 08:11:10|40897.4|40857.4|40897.4|40857.4|40897.4|40857.4|40897.4|40857.4|0
1652083880000|2022-05-09 08:11:20|40898.4|40858.4|40897.4|40857.4|40898.4|40858.4|40897.4|40857.4|0
1652083930000|2022-05-09 08:12:10|40889.5|40849.5|40889.5|40849.5|40889.5|40849.5|40889.5|40849.5|2
1652083960000|2022-05-09 08:12:40|40888.4|40848.4|40888.4|40848.4|40888.4|40848.4|40888.4|40848.4|1
1652083970000|2022-05-09 08:12:50|40884.5|40844.5|40893.4|40853.4|40893.4|40853.4|40884.5|40844.5|2
1652083980000|2022-05-09 08:13:00|40889.5|40849.5|40880.6|40840.6|40889.5|40849.5|40880.6|40840.6|4
1652083990000|2022-05-09 08:13:10|40881.7|40841.7|40885.6|40845.6|40885.6|40845.6|40881.7|40841.7|2
1652084010000|2022-05-09 08:13:30|40889.5|40849.5|40889.5|40849.5|40889.5|40849.5|40889.5|40849.5|0
1652084040000|2022-05-09 08:14:00|40885.6|40845.6|40885.6|40845.6|40885.6|40845.6|40885.6|40845.6|0
1652084050000|2022-05-09 08:14:10|40884.5|40844.5|40885.6|40845.6|40885.6|40845.6|40884.5|40844.5|0
1652084090000|2022-05-09 08:14:50|40890.6|40850.6|40889.5|40849.5|40890.6|40850.6|40889.5|40849.5|2
1652084100000|2022-05-09 08:15:00|40885.6|40845.6|40885.6|40845.6|40885.6|40845.6|40885.6|40845.6|1
1652084190000|2022-05-09 08:16:30|40886.7|40846.7|40885.6|40845.6|40886.7|40846.7|40885.6|40845.6|14
1652084220000|2022-05-09 08:17:00|40889.5|40849.5|40889.5|40849.5|40889.5|40849.5|40889.5|40849.5|5
1652084230000|2022-05-09 08:17:10|40890.6|40850.6|40903.4|40863.4|40903.4|40863.4|40890.6|40850.6|2
1652084240000|2022-05-09 08:17:20|40905.6|40865.6|40905.6|40865.6|40905.6|40865.6|40905.6|40865.6|0
1652084250000|2022-05-09 08:17:30|40900.6|40860.6|40899.5|40859.5|40900.6|40860.6|40899.5|40859.5|1
1652084270000|2022-05-09 08:17:50|||||||||1
1652084360000|2022-05-09 08:19:20|40898.4|40858.4|40889.5|40849.5|40899.5|40859.5|40889.5|40849.5|5
1652084390000|2022-05-09 08:19:50|40893.4|40853.4|40895.6|40855.6|40895.6|40855.6|40893.4|40853.4|0
1652084410000|2022-05-09 08:20:10|40893.4|40853.4|40889.5|40849.5|40893.4|40853.4|40889.5|40849.5|0
1652084420000|2022-05-09 08:20:20|40893.4|40853.4|40893.4|40853.4|40895.5|40855.5|40893.4|40853.4|0
1652084430000|2022-05-09 08:20:30|40889.5|40849.5|40895.5|40855.5|40895.5|40855.5|40885.5|40845.5|0
1652084450000|2022-05-09 08:20:50|40899.5|40859.5|40894.5|40854.5|40899.5|40859.5|40894.5|40854.5|0
1652084460000|2022-05-09 08:21:00|40893.4|40853.4|40889.5|40849.5|40893.4|40853.4|40889.5|40849.5|1
1652084480000|2022-05-09 08:21:20|40895.5|40855.5|40889.5|40849.5|40895.5|40855.5|40889.5|40849.5|0
1652084520000|2022-05-09 08:22:00|40890.5|40850.5|40895.5|40855.5|40895.5|40855.5|40890.5|40850.5|0
1652084530000|2022-05-09 08:22:10|40893.4|40853.4|40895.5|40855.5|40895.5|40855.5|40893.4|40853.4|3
1652084580000|2022-05-09 08:23:00|40893.4|40853.4|40893.4|40853.4|40893.4|40853.4|40893.4|40853.4|1
1652084590000|2022-05-09 08:23:10|40889.5|40849.5|40894.5|40854.5|40894.5|40854.5|40889.5|40849.5|0
1652084600000|2022-05-09 08:23:20|40895.5|40855.5|40895.5|40855.5|40895.5|40855.5|40895.5|40855.5|0
1652084610000|2022-05-09 08:23:30|40885.5|40845.5|40885.5|40845.5|40885.5|40845.5|40884.5|40844.5|5
1652084640000|2022-05-09 08:24:00|40884.4|40844.4|40885.5|40845.5|40885.5|40845.5|40884.4|40844.4|0
1652084670000|2022-05-09 08:24:30|40884.4|40844.4|40883.4|40843.4|40884.4|40844.4|40883.4|40843.4|0
1652084680000|2022-05-09 08:24:40|40880.5|40840.5|40880.5|40840.5|40880.5|40840.5|40880.5|40840.5|0
1652084700000|2022-05-09 08:25:00|40879.4|40839.4|40883.4|40843.4|40884.4|40844.4|40879.4|40839.4|2
1652084710000|2022-05-09 08:25:10|40884.4|40844.4|40883.4|40843.4|40884.4|40844.4|40883.4|40843.4|0
1652084720000|2022-05-09 08:25:20|40884.4|40844.4|40883.4|40843.4|40887.3|40847.3|40883.4|40843.4|13
1652084740000|2022-05-09 08:25:40|40884.4|40844.4|40883.4|40843.4|40884.4|40844.4|40883.4|40843.4|1
1652084750000|2022-05-09 08:25:50|40889.4|40849.4|40885.5|40845.5|40889.4|40849.4|40885.5|40845.5|1
1652084770000|2022-05-09 08:26:10|40884.4|40844.4|40884.4|40844.4|40884.4|40844.4|40884.4|40844.4|0
1652084780000|2022-05-09 08:26:20|40885.5|40845.5|40885.5|40845.5|40885.5|40845.5|40885.5|40845.5|3
1652084820000|2022-05-09 08:27:00|40884.4|40844.4|40884.4|40844.4|40884.4|40844.4|40884.4|40844.4|0
1652084830000|2022-05-09 08:27:10|||||||||4
1652084870000|2022-05-09 08:27:50|40885.5|40845.5|40884.4|40844.4|40885.5|40845.5|40884.4|40844.4|0
1652084880000|2022-05-09 08:28:00|40885.5|40845.5|40885.5|40845.5|40885.5|40845.5|40884.4|40844.4|1
1652084890000|2022-05-09 08:28:10|40889.4|40849.4|40893.3|40853.3|40894.4|40854.4|40889.4|40849.4|0
1652084900000|2022-05-09 08:28:20|40890.5|40850.5|40895.5|40855.5|40895.5|40855.5|40890.5|40850.5|0
1652084940000|2022-05-09 08:29:00|40894.4|40854.4|40895.5|40855.5|40895.5|40855.5|40894.4|40854.4|0
1652085010000|2022-05-09 08:30:10|40880.5|40840.5|40880.5|40840.5|40880.5|40840.5|40880.5|40840.5|58
1652085020000|2022-05-09 08:30:20|40881.6|40841.6|40881.6|40841.6|40881.6|40841.6|40881.6|40841.6|3
1652085030000|2022-05-09 08:30:30|40880.5|40840.5|40881.6|40841.6|40881.6|40841.6|40880.5|40840.5|2
1652085040000|2022-05-09 08:30:40|||||||||1
1652085060000|2022-05-09 08:31:00|40865.5|40825.5|40865.5|40825.5|40865.5|40825.5|40865.5|40825.5|21
1652085080000|2022-05-09 08:31:20|40861.6|40821.6|40865.5|40825.5|40865.5|40825.5|40861.6|40821.6|3
1652085100000|2022-05-09 08:31:40|40861.6|40821.6|40849.4|40809.4|40861.6|40821.6|40849.4|40809.4|17
1652085110000|2022-05-09 08:31:50|40858.3|40818.3|40865.5|40825.5|40865.5|40825.5|40858.3|40818.3|40
1652085120000|2022-05-09 08:32:00|40854.4|40814.4|40860.5|40820.5|40861.6|40821.6|40854.4|40814.4|5
1652085130000|2022-05-09 08:32:10|40859.4|40819.4|40855.5|40815.5|40859.4|40819.4|40854.4|40814.4|1
1652085140000|2022-05-09 08:32:20|40851.6|40811.6|40841.6|40801.6|40851.6|40811.6|40841.6|40801.6|8
1652085150000|2022-05-09 08:32:30|40836.6|40796.6|40832.6|40792.6|40836.6|40796.6|40832.6|40792.6|5
1652085160000|2022-05-09 08:32:40|40827.6|40787.6|40827.6|40787.6|40827.6|40787.6|40822.6|40782.6|11
1652085180000|2022-05-09 08:33:00|40836.6|40796.6|40827.6|40787.6|40836.6|40796.6|40827.6|40787.6|1
1652085200000|2022-05-09 08:33:20|40831.6|40791.6|40832.6|40792.6|40832.6|40792.6|40831.6|40791.6|0
1652085210000|2022-05-09 08:33:30|40831.6|40791.6|40831.6|40791.6|40831.6|40791.6|40831.6|40791.6|0
1652085220000|2022-05-09 08:33:40|||||||||2
1652085230000|2022-05-09 08:33:50|40831.5|40791.5|40831.5|40791.5|40831.5|40791.5|40831.5|40791.5|1
1652085250000|2022-05-09 08:34:10|40827.6|40787.6|40831.5|40791.5|40831.5|40791.5|40827.6|40787.6|3
1652085260000|2022-05-09 08:34:20|40832.6|40792.6|40835.5|40795.5|40841.5|40801.5|40832.6|40792.6|7
1652085270000|2022-05-09 08:34:30|||||||||5
1652085290000|2022-05-09 08:34:50|40837.6|40797.6|40841.5|40801.5|40841.5|40801.5|40837.6|40797.6|1
1652085320000|2022-05-09 08:35:20|||||||||1
1652085330000|2022-05-09 08:35:30|40840.5|40800.5|40841.5|40801.5|40841.5|40801.5|40840.5|40800.5|0
1652085340000|2022-05-09 08:35:40|40840.5|40800.5|40840.5|40800.5|40840.5|40800.5|40840.5|40800.5|0
1652085360000|2022-05-09 08:36:00|40827.6|40787.6|40827.6|40787.6|40827.6|40787.6|40827.6|40787.6|2
1652085370000|2022-05-09 08:36:10|40822.6|40782.6|40822.6|40782.6|40822.6|40782.6|40822.6|40782.6|0
1652085390000|2022-05-09 08:36:30|40827.6|40787.6|40827.6|40787.6|40827.6|40787.6|40827.6|40787.6|1
1652085400000|2022-05-09 08:36:40|40817.6|40777.6|40821.5|40781.5|40821.5|40781.5|40816.5|40776.5|8
1652085420000|2022-05-09 08:37:00|40822.6|40782.6|40822.6|40782.6|40822.6|40782.6|40822.6|40782.6|1
1652085430000|2022-05-09 08:37:10|40821.5|40781.5|40821.5|40781.5|40821.5|40781.5|40821.5|40781.5|0
1652085460000|2022-05-09 08:37:40|40811.5|40771.5|40811.5|40771.5|40811.5|40771.5|40811.5|40771.5|2
1652085470000|2022-05-09 08:37:50|40812.6|40772.6|40811.5|40771.5|40812.6|40772.6|40811.5|40771.5|0
1652085480000|2022-05-09 08:38:00|40812.6|40772.6|40812.6|40772.6|40812.6|40772.6|40812.6|40772.6|0
1652085490000|2022-05-09 08:38:10|40813.7|40773.7|40811.5|40771.5|40813.7|40773.7|40811.5|40771.5|0
1652085510000|2022-05-09 08:38:30|40807.6|40767.6|40808.7|40768.7|40808.7|40768.7|40807.6|40767.6|3
1652085520000|2022-05-09 08:38:40|40807.6|40767.6|40807.6|40767.6|40807.6|40767.6|40807.6|40767.6|1
1652085530000|2022-05-09 08:38:50|40812.6|40772.6|40807.6|40767.6|40812.6|40772.6|40807.6|40767.6|3
1652085540000|2022-05-09 08:39:00|40802.6|40762.6|40812.6|40772.6|40812.6|40772.6|40801.5|40761.5|13
1652085550000|2022-05-09 08:39:10|40807.6|40767.6|40807.6|40767.6|40807.6|40767.6|40807.6|40767.6|2
1652085560000|2022-05-09 08:39:20|40803.7|40763.7|40797.6|40757.6|40803.7|40763.7|40797.6|40757.6|3
1652085590000|2022-05-09 08:39:50|40782.6|40742.6|40782.6|40742.6|40783.7|40743.7|40782.6|40742.6|22
1652085600000|2022-05-09 08:40:00|40777.6|40737.6|40778.7|40738.7|40781.5|40741.5|40777.6|40737.6|15
1652085610000|2022-05-09 08:40:10|40777.6|40737.6|40777.6|40737.6|40777.6|40737.6|40777.6|40737.6|1
1652085620000|2022-05-09 08:40:20|40778.7|40738.7|40782.6|40742.6|40783.7|40743.7|40773.7|40733.7|5
1652085630000|2022-05-09 08:40:30|40783.7|40743.7|40783.7|40743.7|40783.7|40743.7|40783.7|40743.7|0
1652085660000|2022-05-09 08:41:00|40782.6|40742.6|40783.7|40743.7|40783.7|40743.7|40778.7|40738.7|2
1652085670000|2022-05-09 08:41:10|40778.7|40738.7|40783.7|40743.7|40783.7|40743.7|40778.7|40738.7|0
1652085700000|2022-05-09 08:41:40|40778.7|40738.7|40779.7|40739.7|40779.7|40739.7|40773.7|40733.7|4
1652085710000|2022-05-09 08:41:50|40788.7|40748.7|40787.6|40747.6|40788.7|40748.7|40787.6|40747.6|10
1652085720000|2022-05-09 08:42:00|40783.7|40743.7|40777.6|40737.6|40783.7|40743.7|40777.6|40737.6|3
1652085730000|2022-05-09 08:42:10|||||||||1
1652085760000|2022-05-09 08:42:40|40773.7|40733.7|40768.7|40728.7|40773.7|40733.7|40767.6|40727.6|3
1652085770000|2022-05-09 08:42:50|40769.7|40729.7|40769.7|40729.7|40769.7|40729.7|40769.7|40729.7|0
1652085780000|2022-05-09 08:43:00|40768.7|40728.7|40767.6|40727.6|40768.7|40728.7|40767.6|40727.6|0
1652085790000|2022-05-09 08:43:10|40768.7|40728.7|40767.6|40727.6|40768.7|40728.7|40767.6|40727.6|0
1652085800000|2022-05-09 08:43:20|40762.6|40722.6|40748.7|40708.7|40763.7|40723.7|40742.6|40702.6|22
1652085810000|2022-05-09 08:43:30|40747.6|40707.6|40757.6|40717.6|40757.6|40717.6|40747.6|40707.6|1
1652085830000|2022-05-09 08:43:50|40753.7|40713.7|40753.7|40713.7|40753.7|40713.7|40753.7|40713.7|0
1652085840000|2022-05-09 08:44:00|40752.6|40712.6|40752.6|40712.6|40752.6|40712.6|40752.6|40712.6|3
1652085850000|2022-05-09 08:44:10|40751.5|40711.5|40757.6|40717.6|40757.6|40717.6|40751.5|40711.5|2
1652085860000|2022-05-09 08:44:20|40756.5|40716.5|40757.6|40717.6|40757.6|40717.6|40756.5|40716.5|0
1652085900000|2022-05-09 08:45:00|40766.5|40726.5|40771.5|40731.5|40776.5|40736.5|40762.6|40722.6|0
1652085910000|2022-05-09 08:45:10|40775.4|40735.4|40810.4|40770.4|40818.2|40778.2|40775.4|40735.4|63
1652085930000|2022-05-09 08:45:30|40811.5|40771.5|40811.5|40771.5|40811.5|40771.5|40811.5|40771.5|1
1652085940000|2022-05-09 08:45:40|40815.4|40775.4|40819.3|40779.3|40819.3|40779.3|40815.4|40775.4|0
1652085960000|2022-05-09 08:46:00|40825.4|40785.4|40825.4|40785.4|40825.4|40785.4|40825.4|40785.4|18
1652085970000|2022-05-09 08:46:10|40824.3|40784.3|40815.4|40775.4|40828.2|40788.2|40815.4|40775.4|2
1652085980000|2022-05-09 08:46:20|40811.5|40771.5|40810.4|40770.4|40811.5|40771.5|40810.4|40770.4|1
1652085990000|2022-05-09 08:46:30|40809.3|40769.3|40809.3|40769.3|40809.3|40769.3|40809.3|40769.3|0
1652086010000|2022-05-09 08:46:50|||||||||3
1652086020000|2022-05-09 08:47:00|40811.5|40771.5|40809.3|40769.3|40811.5|40771.5|40809.3|40769.3|3
1652086030000|2022-05-09 08:47:10|40806.5|40766.5|40806.5|40766.5|40811.5|40771.5|40806.5|40766.5|2
1652086040000|2022-05-09 08:47:20|40802.6|40762.6|40788.6|40748.6|40802.6|40762.6|40782.6|40742.6|12
1652086050000|2022-05-09 08:47:30|40787.6|40747.6|40786.5|40746.5|40787.6|40747.6|40786.5|40746.5|6
1652086060000|2022-05-09 08:47:40|40782.6|40742.6|40777.5|40737.5|40782.6|40742.6|40777.5|40737.5|0
1652086070000|2022-05-09 08:47:50|40776.5|40736.5|40792.5|40752.5|40796.5|40756.5|40776.5|40736.5|1
1652086080000|2022-05-09 08:48:00|40796.5|40756.5|40792.5|40752.5|40796.5|40756.5|40792.5|40752.5|2
1652086090000|2022-05-09 08:48:10|40786.5|40746.5|40786.5|40746.5|40786.5|40746.5|40786.5|40746.5|0
1652086120000|2022-05-09 08:48:40|40792.5|40752.5|40796.5|40756.5|40796.5|40756.5|40792.5|40752.5|0
1652086130000|2022-05-09 08:48:50|40792.5|40752.5|40796.5|40756.5|40796.5|40756.5|40792.5|40752.5|0
1652086140000|2022-05-09 08:49:00|40792.5|40752.5|40792.5|40752.5|40796.5|40756.5|40786.5|40746.5|0
1652086150000|2022-05-09 08:49:10|40796.5|40756.5|40796.5|40756.5|40797.5|40757.5|40796.5|40756.5|0
1652086160000|2022-05-09 08:49:20|40797.5|40757.5|40797.5|40757.5|40797.5|40757.5|40797.5|40757.5|0
1652086170000|2022-05-09 08:49:30|40796.5|40756.5|40788.6|40748.6|40796.5|40756.5|40788.6|40748.6|1
1652086180000|2022-05-09 08:49:40|40792.5|40752.5|40792.5|40752.5|40792.5|40752.5|40792.5|40752.5|0
1652086190000|2022-05-09 08:49:50|40788.6|40748.6|40791.5|40751.5|40792.5|40752.5|40786.5|40746.5|0
1652086200000|2022-05-09 08:50:00|40792.5|40752.5|40792.5|40752.5|40796.5|40756.5|40792.5|40752.5|0
1652086220000|2022-05-09 08:50:20|40791.5|40751.5|40788.6|40748.6|40791.5|40751.5|40786.5|40746.5|1
1652086230000|2022-05-09 08:50:30|40778.6|40738.6|40778.6|40738.6|40778.6|40738.6|40778.6|40738.6|0
1652086240000|2022-05-09 08:50:40|40774.7|40734.7|40774.7|40734.7|40778.6|40738.6|40774.7|40734.7|0
1652086250000|2022-05-09 08:50:50|40773.6|40733.6|40773.6|40733.6|40773.6|40733.6|40773.6|40733.6|0
1652086260000|2022-05-09 08:51:00|40774.7|40734.7|40782.5|40742.5|40782.5|40742.5|40774.7|40734.7|6
1652086270000|2022-05-09 08:51:10|40778.6|40738.6|40782.5|40742.5|40782.5|40742.5|40778.6|40738.6|0
1652086280000|2022-05-09 08:51:20|40786.4|40746.4|40786.4|40746.4|40786.4|40746.4|40786.4|40746.4|0
1652086300000|2022-05-09 08:51:40|40787.5|40747.5|40792.5|40752.5|40792.5|40752.5|40787.5|40747.5|0
1652086310000|2022-05-09 08:51:50|40798.6|40758.6|40798.6|40758.6|40798.6|40758.6|40798.6|40758.6|0
1652086320000|2022-05-09 08:52:00|40792.5|40752.5|40793.6|40753.6|40793.6|40753.6|40792.5|40752.5|2
1652086330000|2022-05-09 08:52:10|40792.5|40752.5|40796.4|40756.4|40797.5|40757.5|40792.5|40752.5|0
1652086340000|2022-05-09 08:52:20|40800.4|40760.4|40789.7|40749.7|40802.5|40762.5|40789.7|40749.7|1
1652086350000|2022-05-09 08:52:30|40788.6|40748.6|40788.6|40748.6|40792.5|40752.5|40788.6|40748.6|1
1652086370000|2022-05-09 08:52:50|40792.5|40752.5|40788.6|40748.6|40792.5|40752.5|40788.6|40748.6|0
1652086390000|2022-05-09 08:53:10|40792.5|40752.5|40788.6|40748.6|40792.5|40752.5|40788.6|40748.6|0
1652086400000|2022-05-09 08:53:20|40792.5|40752.5|40792.5|40752.5|40792.5|40752.5|40792.5|40752.5|0
1652086440000|2022-05-09 08:54:00|40788.6|40748.6|40792.5|40752.5|40798.6|40758.6|40788.6|40748.6|1
1652086450000|2022-05-09 08:54:10|40788.6|40748.6|40788.6|40748.6|40788.6|40748.6|40788.6|40748.6|0
1652086460000|2022-05-09 08:54:20|||||||||3
1652086470000|2022-05-09 08:54:30|40793.6|40753.6|40793.6|40753.6|40793.6|40753.6|40793.6|40753.6|0
1652086490000|2022-05-09 08:54:50|40797.5|40757.5|40798.6|40758.6|40798.6|40758.6|40797.5|40757.5|0
1652086510000|2022-05-09 08:55:10|40797.5|40757.5|40802.5|40762.5|40802.5|40762.5|40797.5|40757.5|0
1652086550000|2022-05-09 08:55:50|40798.6|40758.6|40798.6|40758.6|40798.6|40758.6|40798.6|40758.6|0
1652086570000|2022-05-09 08:56:10|40802.5|40762.5|40802.5|40762.5|40802.5|40762.5|40802.5|40762.5|0
1652086580000|2022-05-09 08:56:20|40794.7|40754.7|40798.6|40758.6|40798.6|40758.6|40794.7|40754.7|0
1652086590000|2022-05-09 08:56:30|40802.5|40762.5|40808.6|40768.6|40808.6|40768.6|40802.5|40762.5|0
1652086610000|2022-05-09 08:56:50|40812.5|40772.5|40812.5|40772.5|40812.5|40772.5|40812.5|40772.5|0
1652086620000|2022-05-09 08:57:00|40816.4|40776.4|40798.6|40758.6|40816.4|40776.4|40798.6|40758.6|3
1652086630000|2022-05-09 08:57:10|40797.5|40757.5|40797.5|40757.5|40797.5|40757.5|40797.5|40757.5|0
1652086640000|2022-05-09 08:57:20|40783.6|40743.6|40779.7|40739.7|40783.6|40743.6|40779.7|40739.7|1
1652086660000|2022-05-09 08:57:40|40778.6|40738.6|40773.6|40733.6|40778.6|40738.6|40773.6|40733.6|0
1652086680000|2022-05-09 08:58:00|40763.6|40723.6|40768.6|40728.6|40768.6|40728.6|40763.6|40723.6|5
1652086690000|2022-05-09 08:58:10|40764.7|40724.7|40768.6|40728.6|40768.6|40728.6|40764.7|40724.7|25
1652086710000|2022-05-09 08:58:30|40764.7|40724.7|40768.6|40728.6|40768.6|40728.6|40764.7|40724.7|1
1652086740000|2022-05-09 08:59:00|40774.6|40734.6|40774.6|40734.6|40774.6|40734.6|40774.6|40734.6|0
1652086750000|2022-05-09 08:59:10|40778.6|40738.6|40768.6|40728.6|40778.6|40738.6|40764.6|40724.6|1
1652086760000|2022-05-09 08:59:20|40764.6|40724.6|40764.6|40724.6|40764.6|40724.6|40764.6|40724.6|0
1652086770000|2022-05-09 08:59:30|40768.6|40728.6|40764.6|40724.6|40768.6|40728.6|40764.6|40724.6|0
1652086790000|2022-05-09 08:59:50|40768.6|40728.6|40768.6|40728.6|40768.6|40728.6|40768.6|40728.6|0
1652086800000|2022-05-09 09:00:00|||||||||2
1652086820000|2022-05-09 09:00:20|40772.5|40732.5|40772.5|40732.5|40772.5|40732.5|40772.5|40732.5|0
1652086860000|2022-05-09 09:01:00|40773.6|40733.6|40773.6|40733.6|40773.6|40733.6|40773.6|40733.6|0
1652086870000|2022-05-09 09:01:10|40772.5|40732.5|40768.6|40728.6|40772.5|40732.5|40768.6|40728.6|1
1652086880000|2022-05-09 09:01:20|40767.5|40727.5|40767.5|40727.5|40767.5|40727.5|40762.5|40722.5|0
1652086930000|2022-05-09 09:02:10|40754.6|40714.6|40758.5|40718.5|40758.5|40718.5|40754.6|40714.6|7
1652086940000|2022-05-09 09:02:20|40763.5|40723.5|40763.5|40723.5|40763.5|40723.5|40763.5|40723.5|0
1652086950000|2022-05-09 09:02:30|40767.5|40727.5|40767.5|40727.5|40767.5|40727.5|40767.5|40727.5|0
1652087020000|2022-05-09 09:03:40|40773.5|40733.5|40778.5|40738.5|40778.5|40738.5|40773.5|40733.5|14
1652087030000|2022-05-09 09:03:50|40782.5|40742.5|40782.5|40742.5|40782.5|40742.5|40782.5|40742.5|0
1652087040000|2022-05-09 09:04:00|40779.6|40739.6|40778.5|40738.5|40779.6|40739.6|40778.5|40738.5|4
1652087050000|2022-05-09 09:04:10|40774.6|40734.6|40788.5|40748.5|40788.5|40748.5|40774.6|40734.6|9
1652087070000|2022-05-09 09:04:30|40792.5|40752.5|40788.5|40748.5|40792.5|40752.5|40788.5|40748.5|0
1652087090000|2022-05-09 09:04:50|40784.6|40744.6|40792.4|40752.4|40792.4|40752.4|40784.6|40744.6|3
1652087100000|2022-05-09 09:05:00|||||||||7
1652087110000|2022-05-09 09:05:10|40797.4|40757.4|40798.5|40758.5|40802.4|40762.4|40796.4|40756.4|1
1652087120000|2022-05-09 09:05:20|40802.4|40762.4|40802.4|40762.4|40802.4|40762.4|40802.4|40762.4|1
1652087140000|2022-05-09 09:05:40|40798.5|40758.5|40798.5|40758.5|40798.5|40758.5|40798.5|40758.5|0
1652087150000|2022-05-09 09:05:50|40812.4|40772.4|40812.4|40772.4|40812.4|40772.4|40812.4|40772.4|2
1652087160000|2022-05-09 09:06:00|40816.4|40776.4|40812.4|40772.4|40816.4|40776.4|40808.5|40768.5|0
1652087170000|2022-05-09 09:06:10|40808.5|40768.5|40808.5|40768.5|40808.5|40768.5|40808.5|40768.5|0
1652087180000|2022-05-09 09:06:20|40812.4|40772.4|40808.5|40768.5|40812.4|40772.4|40808.5|40768.5|0
1652087190000|2022-05-09 09:06:30|40812.4|40772.4|40812.4|40772.4|40812.4|40772.4|40812.4|40772.4|0
1652087220000|2022-05-09 09:07:00|40811.4|40771.4|40802.4|40762.4|40811.4|40771.4|40802.4|40762.4|1
1652087260000|2022-05-09 09:07:40|40798.5|40758.5|40798.5|40758.5|40798.5|40758.5|40798.5|40758.5|1
1652087270000|2022-05-09 09:07:50|40793.5|40753.5|40793.5|40753.5|40793.5|40753.5|40793.5|40753.5|1
1652087290000|2022-05-09 09:08:10|40788.5|40748.5|40802.4|40762.4|40802.4|40762.4|40783.5|40743.5|4
1652087310000|2022-05-09 09:08:30|40806.3|40766.3|40812.4|40772.4|40812.4|40772.4|40806.3|40766.3|0
1652087330000|2022-05-09 09:08:50|40808.5|40768.5|40808.5|40768.5|40808.5|40768.5|40808.5|40768.5|0
1652087340000|2022-05-09 09:09:00|40812.4|40772.4|40818.5|40778.5|40822.4|40782.4|40812.4|40772.4|1
1652087350000|2022-05-09 09:09:10|40817.4|40777.4|40818.5|40778.5|40818.5|40778.5|40817.4|40777.4|0
1652087360000|2022-05-09 09:09:20|40812.4|40772.4|40808.5|40768.5|40812.4|40772.4|40808.5|40768.5|0
1652087400000|2022-05-09 09:10:00|40812.4|40772.4|40808.5|40768.5|40812.4|40772.4|40808.5|40768.5|0
1652087410000|2022-05-09 09:10:10|40812.4|40772.4|40813.5|40773.5|40813.5|40773.5|40812.4|40772.4|0
1652087430000|2022-05-09 09:10:30|40814.6|40774.6|40808.5|40768.5|40814.6|40774.6|40808.5|40768.5|0
1652087440000|2022-05-09 09:10:40|40832.4|40792.4|40832.4|40792.4|40832.4|40792.4|40832.4|40792.4|3
1652087450000|2022-05-09 09:10:50|40824.6|40784.6|40818.5|40778.5|40824.6|40784.6|40818.5|40778.5|3
1652087470000|2022-05-09 09:11:10|40823.5|40783.5|40822.4|40782.4|40823.5|40783.5|40818.5|40778.5|0
1652087480000|2022-05-09 09:11:20|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|0
1652087490000|2022-05-09 09:11:30|40819.6|40779.6|40827.4|40787.4|40832.4|40792.4|40819.6|40779.6|1
1652087520000|2022-05-09 09:12:00|40822.4|40782.4|40818.5|40778.5|40822.4|40782.4|40818.5|40778.5|0
1652087530000|2022-05-09 09:12:10|40822.4|40782.4|40818.5|40778.5|40822.4|40782.4|40818.5|40778.5|4
1652087580000|2022-05-09 09:13:00|40814.6|40774.6|40814.6|40774.6|40814.6|40774.6|40814.6|40774.6|2
1652087590000|2022-05-09 09:13:10|40818.5|40778.5|40818.5|40778.5|40823.5|40783.5|40818.5|40778.5|0
1652087610000|2022-05-09 09:13:30|40823.5|40783.5|40823.5|40783.5|40823.5|40783.5|40823.5|40783.5|0
1652087620000|2022-05-09 09:13:40|40824.6|40784.6|40828.5|40788.5|40828.5|40788.5|40824.6|40784.6|0
1652087640000|2022-05-09 09:14:00|40822.4|40782.4|40832.4|40792.4|40832.4|40792.4|40822.4|40782.4|0
1652087650000|2022-05-09 09:14:10|40822.4|40782.4|40818.5|40778.5|40822.4|40782.4|40818.5|40778.5|2
1652087700000|2022-05-09 09:15:00|40823.5|40783.5|40824.6|40784.6|40824.6|40784.6|40823.5|40783.5|0
1652087720000|2022-05-09 09:15:20|40823.5|40783.5|40832.4|40792.4|40832.4|40792.4|40823.5|40783.5|0
1652087730000|2022-05-09 09:15:30|40833.5|40793.5|40833.5|40793.5|40833.5|40793.5|40833.5|40793.5|0
1652087740000|2022-05-09 09:15:40|40837.4|40797.4|40838.5|40798.5|40838.5|40798.5|40837.4|40797.4|0
1652087760000|2022-05-09 09:16:00|40843.5|40803.5|40843.5|40803.5|40843.5|40803.5|40843.5|40803.5|1
1652087770000|2022-05-09 09:16:10|||||||||2
1652087790000|2022-05-09 09:16:30|40833.5|40793.5|40834.5|40794.5|40838.5|40798.5|40829.5|40789.5|2
1652087800000|2022-05-09 09:16:40|40838.5|40798.5|40843.5|40803.5|40843.5|40803.5|40838.5|40798.5|0
1652087810000|2022-05-09 09:16:50|40842.4|40802.4|40838.5|40798.5|40842.4|40802.4|40838.5|40798.5|0
1652087820000|2022-05-09 09:17:00|||||||||12
1652087850000|2022-05-09 09:17:30|40842.4|40802.4|40843.5|40803.5|40843.5|40803.5|40842.4|40802.4|13
1652087870000|2022-05-09 09:17:50|||||||||12
1652087890000|2022-05-09 09:18:10|40842.4|40802.4|40833.5|40793.5|40842.4|40802.4|40833.5|40793.5|1
1652087900000|2022-05-09 09:18:20|40827.4|40787.4|40832.4|40792.4|40832.4|40792.4|40827.4|40787.4|1
1652087910000|2022-05-09 09:18:30|40828.5|40788.5|40823.5|40783.5|40828.5|40788.5|40823.5|40783.5|0
1652087920000|2022-05-09 09:18:40|40822.4|40782.4|40818.5|40778.5|40822.4|40782.4|40818.5|40778.5|2
1652087930000|2022-05-09 09:18:50|40822.4|40782.4|40826.3|40786.3|40826.3|40786.3|40818.5|40778.5|1
1652087940000|2022-05-09 09:19:00|40827.4|40787.4|40822.4|40782.4|40827.4|40787.4|40818.5|40778.5|0
1652087980000|2022-05-09 09:19:40|40821.3|40781.3|40821.3|40781.3|40821.3|40781.3|40821.3|40781.3|0
1652087990000|2022-05-09 09:19:50|40823.4|40783.4|40827.4|40787.4|40827.4|40787.4|40823.4|40783.4|0
1652088000000|2022-05-09 09:20:00|40823.4|40783.4|40822.4|40782.4|40826.3|40786.3|40822.4|40782.4|1
1652088010000|2022-05-09 09:20:10|40814.5|40774.5|40812.4|40772.4|40814.5|40774.5|40809.5|40769.5|0
1652088030000|2022-05-09 09:20:30|40813.4|40773.4|40813.4|40773.4|40813.4|40773.4|40813.4|40773.4|0
1652088040000|2022-05-09 09:20:40|40812.4|40772.4|40812.4|40772.4|40812.4|40772.4|40812.4|40772.4|0
1652088050000|2022-05-09 09:20:50|40813.4|40773.4|40813.4|40773.4|40813.4|40773.4|40813.4|40773.4|0
1652088070000|2022-05-09 09:21:10|40828.4|40788.4|40828.4|40788.4|40828.4|40788.4|40828.4|40788.4|6
1652088090000|2022-05-09 09:21:30|40832.4|40792.4|40831.3|40791.3|40832.4|40792.4|40831.3|40791.3|0
1652088130000|2022-05-09 09:22:10|40832.3|40792.3|40822.3|40782.3|40832.3|40792.3|40822.3|40782.3|1
1652088140000|2022-05-09 09:22:20|40831.3|40791.3|40831.3|40791.3|40831.3|40791.3|40831.3|40791.3|6
1652088150000|2022-05-09 09:22:30|40832.3|40792.3|40832.3|40792.3|40832.3|40792.3|40831.3|40791.3|5
1652088190000|2022-05-09 09:23:10|40826.3|40786.3|40825.2|40785.2|40826.3|40786.3|40825.2|40785.2|0
1652088200000|2022-05-09 09:23:20|40816.3|40776.3|40817.3|40777.3|40817.3|40777.3|40816.3|40776.3|2
1652088220000|2022-05-09 09:23:40|40812.3|40772.3|40812.3|40772.3|40812.3|40772.3|40812.3|40772.3|0
1652088230000|2022-05-09 09:23:50|40811.3|40771.3|40807.3|40767.3|40811.3|40771.3|40807.3|40767.3|0
1652088240000|2022-05-09 09:24:00|40811.3|40771.3|40807.3|40767.3|40811.3|40771.3|40807.3|40767.3|2
1652088310000|2022-05-09 09:25:10|40808.4|40768.4|40812.3|40772.3|40812.3|40772.3|40808.4|40768.4|0
1652088320000|2022-05-09 09:25:20|40807.3|40767.3|40807.3|40767.3|40807.3|40767.3|40807.3|40767.3|0
1652088330000|2022-05-09 09:25:30|40808.4|40768.4|40808.4|40768.4|40808.4|40768.4|40808.4|40768.4|0
1652088340000|2022-05-09 09:25:40|40807.3|40767.3|40807.3|40767.3|40812.3|40772.3|40807.3|40767.3|0
1652088350000|2022-05-09 09:25:50|40812.3|40772.3|40812.3|40772.3|40812.3|40772.3|40812.3|40772.3|0
1652088380000|2022-05-09 09:26:20|40811.2|40771.2|40802.3|40762.3|40811.2|40771.2|40802.3|40762.3|2
1652088390000|2022-05-09 09:26:30|40803.4|40763.4|40803.4|40763.4|40803.4|40763.4|40803.4|40763.4|4
1652088400000|2022-05-09 09:26:40|40793.4|40753.4|40793.4|40753.4|40793.4|40753.4|40793.4|40753.4|2
1652088420000|2022-05-09 09:27:00|40792.3|40752.3|40787.3|40747.3|40792.3|40752.3|40786.2|40746.2|1
1652088440000|2022-05-09 09:27:20|40788.4|40748.4|40788.4|40748.4|40788.4|40748.4|40788.4|40748.4|0
1652088450000|2022-05-09 09:27:30|40787.3|40747.3|40788.4|40748.4|40788.4|40748.4|40787.3|40747.3|0
1652088460000|2022-05-09 09:27:40|40792.3|40752.3|40788.4|40748.4|40792.3|40752.3|40788.4|40748.4|0
1652088470000|2022-05-09 09:27:50|40792.3|40752.3|40792.3|40752.3|40792.3|40752.3|40788.4|40748.4|0
1652088480000|2022-05-09 09:28:00|40788.4|40748.4|40792.3|40752.3|40792.3|40752.3|40788.4|40748.4|1
1652088490000|2022-05-09 09:28:10|40793.4|40753.4|40788.4|40748.4|40793.4|40753.4|40787.3|40747.3|1
1652088510000|2022-05-09 09:28:30|40787.3|40747.3|40778.4|40738.4|40787.3|40747.3|40778.4|40738.4|1
1652088520000|2022-05-09 09:28:40|40782.3|40742.3|40782.3|40742.3|40782.3|40742.3|40782.3|40742.3|0
1652088530000|2022-05-09 09:28:50|40787.3|40747.3|40782.3|40742.3|40787.3|40747.3|40782.3|40742.3|0
1652088540000|2022-05-09 09:29:00|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|40787.3|40747.3|0
1652088550000|2022-05-09 09:29:10|40788.4|40748.4|40788.4|40748.4|40788.4|40748.4|40788.4|40748.4|0
1652088570000|2022-05-09 09:29:30|40792.3|40752.3|40792.3|40752.3|40792.3|40752.3|40788.4|40748.4|0
1652088580000|2022-05-09 09:29:40|40801.2|40761.2|40802.3|40762.3|40802.3|40762.3|40801.2|40761.2|1
1652088620000|2022-05-09 09:30:20|40798.4|40758.4|40798.4|40758.4|40798.4|40758.4|40798.4|40758.4|5
1652088660000|2022-05-09 09:31:00|40797.3|40757.3|40797.3|40757.3|40797.3|40757.3|40797.3|40757.3|0
1652088670000|2022-05-09 09:31:10|40798.4|40758.4|40803.4|40763.4|40803.4|40763.4|40798.4|40758.4|1
1652088680000|2022-05-09 09:31:20|40802.3|40762.3|40798.4|40758.4|40802.3|40762.3|40798.4|40758.4|1
1652088700000|2022-05-09 09:31:40|||||||||1
1652088720000|2022-05-09 09:32:00|40796.2|40756.2|40796.2|40756.2|40796.2|40756.2|40796.2|40756.2|0
1652088730000|2022-05-09 09:32:10|40795.1|40755.1|40783.4|40743.4|40795.1|40755.1|40783.4|40743.4|1
1652088740000|2022-05-09 09:32:20|40782.3|40742.3|40778.4|40738.4|40782.3|40742.3|40778.4|40738.4|0
1652088750000|2022-05-09 09:32:30|||||||||1
1652088770000|2022-05-09 09:32:50|40788.4|40748.4|40788.4|40748.4|40788.4|40748.4|40788.4|40748.4|1
1652088780000|2022-05-09 09:33:00|||||||||1
1652088790000|2022-05-09 09:33:10|40796.2|40756.2|40792.3|40752.3|40796.2|40756.2|40792.3|40752.3|3
1652088810000|2022-05-09 09:33:30|40788.4|40748.4|40788.4|40748.4|40788.4|40748.4|40788.4|40748.4|0
1652088830000|2022-05-09 09:33:50|40792.3|40752.3|40788.4|40748.4|40792.3|40752.3|40788.4|40748.4|1
1652088840000|2022-05-09 09:34:00|40786.2|40746.2|40786.2|40746.2|40788.4|40748.4|40786.2|40746.2|0
1652088860000|2022-05-09 09:34:20|40788.4|40748.4|40788.4|40748.4|40788.4|40748.4|40788.4|40748.4|0
1652088870000|2022-05-09 09:34:30|40792.3|40752.3|40792.3|40752.3|40792.3|40752.3|40792.3|40752.3|2
1652088880000|2022-05-09 09:34:40|||||||||1
1652088890000|2022-05-09 09:34:50|40796.2|40756.2|40798.4|40758.4|40798.4|40758.4|40796.2|40756.2|0
1652088910000|2022-05-09 09:35:10|40796.2|40756.2|40798.4|40758.4|40798.4|40758.4|40792.3|40752.3|2
1652088920000|2022-05-09 09:35:20|||||||||1
1652088930000|2022-05-09 09:35:30|40802.3|40762.3|40797.3|40757.3|40802.3|40762.3|40797.3|40757.3|1
1652088940000|2022-05-09 09:35:40|40798.4|40758.4|40798.4|40758.4|40798.4|40758.4|40796.2|40756.2|12
1652088950000|2022-05-09 09:35:50|40794.4|40754.4|40797.3|40757.3|40797.3|40757.3|40793.4|40753.4|1
1652088960000|2022-05-09 09:36:00|40798.4|40758.4|40802.3|40762.3|40802.3|40762.3|40798.4|40758.4|12
1652088970000|2022-05-09 09:36:10|||||||||2
1652088990000|2022-05-09 09:36:30|40797.3|40757.3|40797.3|40757.3|40797.3|40757.3|40797.3|40757.3|0
1652089020000|2022-05-09 09:37:00|40801.2|40761.2|40792.3|40752.3|40801.2|40761.2|40792.3|40752.3|4
1652089030000|2022-05-09 09:37:10|40788.3|40748.3|40787.3|40747.3|40792.3|40752.3|40787.3|40747.3|0
1652089040000|2022-05-09 09:37:20|40786.2|40746.2|40786.2|40746.2|40786.2|40746.2|40786.2|40746.2|0
1652089070000|2022-05-09 09:37:50|40777.3|40737.3|40777.3|40737.3|40777.3|40737.3|40777.3|40737.3|1
1652089080000|2022-05-09 09:38:00|40778.3|40738.3|40778.3|40738.3|40778.3|40738.3|40778.3|40738.3|0
1652089090000|2022-05-09 09:38:10|40774.4|40734.4|40768.3|40728.3|40774.4|40734.4|40768.3|40728.3|27
1652089100000|2022-05-09 09:38:20|40772.3|40732.3|40759.4|40719.4|40772.3|40732.3|40759.4|40719.4|13
1652089110000|2022-05-09 09:38:30|40763.3|40723.3|40762.3|40722.3|40763.3|40723.3|40762.3|40722.3|3
1652089120000|2022-05-09 09:38:40|40758.3|40718.3|40758.3|40718.3|40758.3|40718.3|40758.3|40718.3|0
1652089130000|2022-05-09 09:38:50|40754.4|40714.4|40748.3|40708.3|40754.4|40714.4|40748.3|40708.3|0
1652089150000|2022-05-09 09:39:10|40743.3|40703.3|40748.3|40708.3|40748.3|40708.3|40743.3|40703.3|1
1652089160000|2022-05-09 09:39:20|||||||||2
1652089200000|2022-05-09 09:40:00|||||||||1
1652089220000|2022-05-09 09:40:20|40761.2|40721.2|40757.2|40717.2|40761.2|40721.2|40753.3|40713.3|5
1652089230000|2022-05-09 09:40:30|40758.3|40718.3|40758.3|40718.3|40758.3|40718.3|40758.3|40718.3|0
1652089250000|2022-05-09 09:40:50|40759.4|40719.4|40767.2|40727.2|40768.3|40728.3|40759.4|40719.4|0
1652089260000|2022-05-09 09:41:00|40768.3|40728.3|40768.3|40728.3|40768.3|40728.3|40768.3|40728.3|1
1652089270000|2022-05-09 09:41:10|40772.2|40732.2|40773.3|40733.3|40773.3|40733.3|40772.2|40732.2|1
1652089280000|2022-05-09 09:41:20|40781.2|40741.2|40768.3|40728.3|40781.2|40741.2|40768.3|40728.3|1
1652089300000|2022-05-09 09:41:40|40773.3|40733.3|40773.3|40733.3|40773.3|40733.3|40773.3|40733.3|0
1652089320000|2022-05-09 09:42:00|40777.2|40737.2|40768.3|40728.3|40777.2|40737.2|40768.3|40728.3|5
1652089380000|2022-05-09 09:43:00|40767.2|40727.2|40775.1|40735.1|40775.1|40735.1|40767.2|40727.2|1
1652089400000|2022-05-09 09:43:20|40776.1|40736.1|40776.1|40736.1|40776.1|40736.1|40776.1|40736.1|0
1652089410000|2022-05-09 09:43:30|40777.2|40737.2|40782.2|40742.2|40782.2|40742.2|40777.2|40737.2|0
1652089420000|2022-05-09 09:43:40|40777.2|40737.2|40777.2|40737.2|40777.2|40737.2|40777.2|40737.2|0
1652089440000|2022-05-09 09:44:00|40778.3|40738.3|40777.2|40737.2|40778.3|40738.3|40777.2|40737.2|0
1652089470000|2022-05-09 09:44:30|40782.2|40742.2|40777.2|40737.2|40782.2|40742.2|40777.2|40737.2|0
1652089480000|2022-05-09 09:44:40|40783.3|40743.3|40783.3|40743.3|40783.3|40743.3|40783.3|40743.3|0
1652089490000|2022-05-09 09:44:50|40782.2|40742.2|40778.3|40738.3|40782.2|40742.2|40778.3|40738.3|0
1652089500000|2022-05-09 09:45:00|40782.2|40742.2|40791.1|40751.1|40791.1|40751.1|40782.2|40742.2|1
1652089510000|2022-05-09 09:45:10|40795|40755|40802.2|40762.2|40802.2|40762.2|40795|40755|2
1652089520000|2022-05-09 09:45:20|40796.1|40756.1|40797.2|40757.2|40800|40760|40796.1|40756.1|4
1652089560000|2022-05-09 09:46:00|40788.3|40748.3|40788.3|40748.3|40788.3|40748.3|40788.3|40748.3|1
1652089570000|2022-05-09 09:46:10|40792.2|40752.2|40792.2|40752.2|40792.2|40752.2|40792.2|40752.2|0
1652089580000|2022-05-09 09:46:20|40778.3|40738.3|40772.2|40732.2|40778.3|40738.3|40772.2|40732.2|2
1652089590000|2022-05-09 09:46:30|40776.1|40736.1|40777.2|40737.2|40777.2|40737.2|40776.1|40736.1|0
1652089600000|2022-05-09 09:46:40|40778.3|40738.3|40772.2|40732.2|40778.3|40738.3|40772.2|40732.2|0
1652089620000|2022-05-09 09:47:00|40777.2|40737.2|40782.2|40742.2|40790|40750|40777.2|40737.2|14
1652089630000|2022-05-09 09:47:10|40766.5|40726.5|40778.3|40738.3|40778.3|40738.3|40766.5|40726.5|5
1652089650000|2022-05-09 09:47:30|40782.2|40742.2|40782.2|40742.2|40782.2|40742.2|40782.2|40742.2|2
1652089680000|2022-05-09 09:48:00|40786.1|40746.1|40786.1|40746.1|40786.1|40746.1|40786.1|40746.1|0
1652089690000|2022-05-09 09:48:10|40787.2|40747.2|40788.3|40748.3|40788.3|40748.3|40787.2|40747.2|0
1652089700000|2022-05-09 09:48:20|40786.1|40746.1|40773.3|40733.3|40788.3|40748.3|40773.3|40733.3|4
1652089720000|2022-05-09 09:48:40|40764.4|40724.4|40763.3|40723.3|40764.4|40724.4|40763.3|40723.3|2
1652089740000|2022-05-09 09:49:00|40759.4|40719.4|40759.4|40719.4|40759.4|40719.4|40759.4|40719.4|2
1652089750000|2022-05-09 09:49:10|40763.3|40723.3|40763.3|40723.3|40763.3|40723.3|40763.3|40723.3|0
1652089810000|2022-05-09 09:50:10|||||||||6
1652089820000|2022-05-09 09:50:20|||||||||1
1652089860000|2022-05-09 09:51:00|40768.3|40728.3|40772.2|40732.2|40772.2|40732.2|40768.3|40728.3|1
1652089880000|2022-05-09 09:51:20|40777.2|40737.2|40777.2|40737.2|40777.2|40737.2|40777.2|40737.2|4
1652089900000|2022-05-09 09:51:40|40778.3|40738.3|40778.3|40738.3|40778.3|40738.3|40778.3|40738.3|0
1652089920000|2022-05-09 09:52:00|40777.2|40737.2|40777.2|40737.2|40777.2|40737.2|40772.2|40732.2|1
1652089930000|2022-05-09 09:52:10|40776.1|40736.1|40758.3|40718.3|40776.1|40736.1|40758.3|40718.3|2
1652089970000|2022-05-09 09:52:50|40762.2|40722.2|40766.1|40726.1|40766.1|40726.1|40762.2|40722.2|0
1652089980000|2022-05-09 09:53:00|40768.3|40728.3|40754.3|40714.3|40768.3|40728.3|40754.3|40714.3|3
1652089990000|2022-05-09 09:53:10|40753.3|40713.3|40753.3|40713.3|40753.3|40713.3|40753.3|40713.3|0
1652090000000|2022-05-09 09:53:20|40752.2|40712.2|40748.3|40708.3|40752.2|40712.2|40748.3|40708.3|0
1652090010000|2022-05-09 09:53:30|40752.2|40712.2|40752.2|40712.2|40752.2|40712.2|40752.2|40712.2|0
1652090020000|2022-05-09 09:53:40|40753.3|40713.3|40753.3|40713.3|40753.3|40713.3|40753.3|40713.3|0
1652090030000|2022-05-09 09:53:50|40756.1|40716.1|40758.2|40718.2|40758.2|40718.2|40756.1|40716.1|0
1652090040000|2022-05-09 09:54:00|40762.2|40722.2|40753.2|40713.2|40768.2|40728.2|40753.2|40713.2|2
1652090050000|2022-05-09 09:54:10|40749.3|40709.3|40749.3|40709.3|40749.3|40709.3|40749.3|40709.3|0
1652090080000|2022-05-09 09:54:40|40766.1|40726.1|40766.1|40726.1|40766.1|40726.1|40766.1|40726.1|6
1652090100000|2022-05-09 09:55:00|40768.2|40728.2|40768.2|40728.2|40768.2|40728.2|40768.2|40728.2|1
1652090120000|2022-05-09 09:55:20|40772.2|40732.2|40768.2|40728.2|40772.2|40732.2|40768.2|40728.2|0
1652090160000|2022-05-09 09:56:00|40772.2|40732.2|40776.1|40736.1|40780|40740|40772.2|40732.2|2
1652090170000|2022-05-09 09:56:10|40772.2|40732.2|40768.2|40728.2|40772.2|40732.2|40768.2|40728.2|0
1652090180000|2022-05-09 09:56:20|40769.3|40729.3|40781.1|40741.1|40781.1|40741.1|40769.3|40729.3|5
1652090200000|2022-05-09 09:56:40|40780|40740|40778.2|40738.2|40780|40740|40778.2|40738.2|8
1652090220000|2022-05-09 09:57:00|40768.2|40728.2|40768.2|40728.2|40768.2|40728.2|40764.3|40724.3|7
1652090230000|2022-05-09 09:57:10|40764.3|40724.3|40764.3|40724.3|40764.3|40724.3|40764.3|40724.3|0
1652090240000|2022-05-09 09:57:20|40768.2|40728.2|40768.2|40728.2|40768.2|40728.2|40768.2|40728.2|1
1652090280000|2022-05-09 09:58:00|40764.3|40724.3|40768.2|40728.2|40768.2|40728.2|40764.3|40724.3|0
1652090290000|2022-05-09 09:58:10|40764.3|40724.3|40768.2|40728.2|40768.2|40728.2|40764.3|40724.3|0
1652090330000|2022-05-09 09:58:50|40769.3|40729.3|40768.2|40728.2|40782.1|40742.1|40768.2|40728.2|4
1652090400000|2022-05-09 10:00:00|40776|40736|40776|40736|40776|40736|40776|40736|2
1652090410000|2022-05-09 10:00:10|40778.2|40738.2|40768.2|40728.2|40778.2|40738.2|40768.2|40728.2|13
1652090460000|2022-05-09 10:01:00|40767.1|40727.1|40762.1|40722.1|40767.1|40727.1|40762.1|40722.1|1
1652090470000|2022-05-09 10:01:10|40763.2|40723.2|40763.2|40723.2|40763.2|40723.2|40763.2|40723.2|0
1652090490000|2022-05-09 10:01:30|40768.2|40728.2|40768.2|40728.2|40768.2|40728.2|40768.2|40728.2|2
1652090500000|2022-05-09 10:01:40|40763.2|40723.2|40763.2|40723.2|40763.2|40723.2|40763.2|40723.2|0
1652090510000|2022-05-09 10:01:50|40772.1|40732.1|40768.2|40728.2|40772.1|40732.1|40768.2|40728.2|1
1652090520000|2022-05-09 10:02:00|40766|40726|40762.1|40722.1|40766|40726|40762.1|40722.1|8
1652090530000|2022-05-09 10:02:10|40757.1|40717.1|40758.2|40718.2|40758.2|40718.2|40757.1|40717.1|0
1652090550000|2022-05-09 10:02:30|40757.1|40717.1|40757.1|40717.1|40757.1|40717.1|40757.1|40717.1|0
1652090560000|2022-05-09 10:02:40|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|40753.2|40713.2|0
1652090570000|2022-05-09 10:02:50|40757.1|40717.1|40757.1|40717.1|40771|40731|40757.1|40717.1|5
1652090580000|2022-05-09 10:03:00|40756|40716|40756|40716|40756|40716|40756|40716|1
1652090590000|2022-05-09 10:03:10|40757.1|40717.1|40782.1|40742.1|40782.1|40742.1|40757.1|40717.1|6
1652090600000|2022-05-09 10:03:20|||||||||5
1652090610000|2022-05-09 10:03:30|40781|40741|40781|40741|40781|40741|40781|40741|36
1652090620000|2022-05-09 10:03:40|40779.9|40739.9|40776|40736|40779.9|40739.9|40776|40736|1
1652090640000|2022-05-09 10:04:00|40774.9|40734.9|40774.9|40734.9|40774.9|40734.9|40774.9|40734.9|0
1652090650000|2022-05-09 10:04:10|40773.8|40733.8|40771|40731|40774.9|40734.9|40771|40731|0
1652090680000|2022-05-09 10:04:40|40774.9|40734.9|40769.9|40729.9|40774.9|40734.9|40769.9|40729.9|0
1652090690000|2022-05-09 10:04:50|40774.9|40734.9|40776|40736|40776|40736|40774.9|40734.9|0
1652090700000|2022-05-09 10:05:00|40773.8|40733.8|40771|40731|40774.9|40734.9|40769.9|40729.9|2
1652090740000|2022-05-09 10:05:40|40769.9|40729.9|40771|40731|40771|40731|40769.9|40729.9|0
1652090750000|2022-05-09 10:05:50|40769.9|40729.9|40769.9|40729.9|40769.9|40729.9|40769.9|40729.9|0
1652090760000|2022-05-09 10:06:00|40766|40726|40766|40726|40766|40726|40764.9|40724.9|2
1652090770000|2022-05-09 10:06:10|40764.9|40724.9|40761|40721|40764.9|40724.9|40761|40721|0
1652090820000|2022-05-09 10:07:00|40759.9|40719.9|40751|40711|40759.9|40719.9|40751|40711|1
1652090830000|2022-05-09 10:07:10|40743.2|40703.2|40742.1|40702.1|40743.2|40703.2|40742.1|40702.1|12
1652090850000|2022-05-09 10:07:30|40743.2|40703.2|40743.2|40703.2|40743.2|40703.2|40743.2|40703.2|0
1652090870000|2022-05-09 10:07:50|40747.1|40707.1|40747.1|40707.1|40747.1|40707.1|40747.1|40707.1|1
1652090880000|2022-05-09 10:08:00|40748.2|40708.2|40754.9|40714.9|40754.9|40714.9|40743.2|40703.2|7
1652090890000|2022-05-09 10:08:10|40756|40716|40756|40716|40756|40716|40756|40716|0
1652090920000|2022-05-09 10:08:40|40759.9|40719.9|40756|40716|40759.9|40719.9|40756|40716|1
1652090940000|2022-05-09 10:09:00|||||||||1
1652090950000|2022-05-09 10:09:10|40748.2|40708.2|40748.2|40708.2|40752.1|40712.1|40748.2|40708.2|1
1652090960000|2022-05-09 10:09:20|40752.1|40712.1|40748.2|40708.2|40752.1|40712.1|40748.2|40708.2|0
1652090970000|2022-05-09 10:09:30|40752.1|40712.1|40748.2|40708.2|40752.1|40712.1|40748.2|40708.2|0
1652090980000|2022-05-09 10:09:40|40752.1|40712.1|40752.1|40712.1|40752.1|40712.1|40752.1|40712.1|0
1652091000000|2022-05-09 10:10:00|40748.2|40708.2|40752.1|40712.1|40752.1|40712.1|40748.2|40708.2|2
1652091020000|2022-05-09 10:10:20|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|0
1652091030000|2022-05-09 10:10:30|40752.1|40712.1|40752.1|40712.1|40752.1|40712.1|40748.2|40708.2|0
1652091040000|2022-05-09 10:10:40|||||||||1
1652091060000|2022-05-09 10:11:00|40748.2|40708.2|40752.1|40712.1|40752.1|40712.1|40748.2|40708.2|2
1652091100000|2022-05-09 10:11:40|40753.1|40713.1|40753.1|40713.1|40753.1|40713.1|40753.1|40713.1|0
1652091110000|2022-05-09 10:11:50|40757.1|40717.1|40757.1|40717.1|40757.1|40717.1|40757.1|40717.1|2
1652091120000|2022-05-09 10:12:00|40753.1|40713.1|40752.1|40712.1|40753.1|40713.1|40752.1|40712.1|1
1652091130000|2022-05-09 10:12:10|40753.1|40713.1|40752.1|40712.1|40753.1|40713.1|40752.1|40712.1|3
1652091140000|2022-05-09 10:12:20|40748.1|40708.1|40752.1|40712.1|40752.1|40712.1|40748.1|40708.1|0
1652091150000|2022-05-09 10:12:30|40748.1|40708.1|40757.1|40717.1|40757.1|40717.1|40748.1|40708.1|1
1652091180000|2022-05-09 10:13:00|40761|40721|40761|40721|40761|40721|40757.1|40717.1|0
1652091200000|2022-05-09 10:13:20|40762.1|40722.1|40762.1|40722.1|40762.1|40722.1|40762.1|40722.1|0
1652091220000|2022-05-09 10:13:40|40762|40722|40762|40722|40762|40722|40762|40722|0
1652091230000|2022-05-09 10:13:50|40758.1|40718.1|40767|40727|40767|40727|40758.1|40718.1|3
1652091280000|2022-05-09 10:14:40|40768.1|40728.1|40768.1|40728.1|40768.1|40728.1|40768.1|40728.1|0
1652091290000|2022-05-09 10:14:50|40772|40732|40772|40732|40772|40732|40772|40732|0
1652091300000|2022-05-09 10:15:00|40776|40736|40773.1|40733.1|40777|40737|40773.1|40733.1|1
1652091310000|2022-05-09 10:15:10|40772|40732|40778.1|40738.1|40778.1|40738.1|40772|40732|0
1652091320000|2022-05-09 10:15:20|40782|40742|40782|40742|40782|40742|40782|40742|0
1652091330000|2022-05-09 10:15:30|40783.1|40743.1|40782|40742|40783.1|40743.1|40782|40742|0
1652091340000|2022-05-09 10:15:40|40784.2|40744.2|40782|40742|40784.2|40744.2|40782|40742|3
1652091350000|2022-05-09 10:15:50|40792|40752|40788.1|40748.1|40792|40752|40788.1|40748.1|2
1652091360000|2022-05-09 10:16:00|40793.1|40753.1|40790.9|40750.9|40793.1|40753.1|40790.9|40750.9|1
1652091370000|2022-05-09 10:16:10|40792|40752|40792|40752|40792|40752|40792|40752|0
1652091400000|2022-05-09 10:16:40|40783.1|40743.1|40782|40742|40783.1|40743.1|40782|40742|7
1652091410000|2022-05-09 10:16:50|40783.1|40743.1|40783.1|40743.1|40783.1|40743.1|40782|40742|0
1652091420000|2022-05-09 10:17:00|||||||||1
1652091430000|2022-05-09 10:17:10|40782|40742|40773.1|40733.1|40782|40742|40773.1|40733.1|4
1652091440000|2022-05-09 10:17:20|40772|40732|40772|40732|40772|40732|40772|40732|0
1652091450000|2022-05-09 10:17:30|40767|40727|40772|40732|40772|40732|40767|40727|1
1652091460000|2022-05-09 10:17:40|40770.9|40730.9|40770.9|40730.9|40770.9|40730.9|40770.9|40730.9|0
1652091480000|2022-05-09 10:18:00|40765.9|40725.9|40767|40727|40767|40727|40763.1|40723.1|4
1652091490000|2022-05-09 10:18:10|40768.1|40728.1|40772|40732|40772|40732|40768.1|40728.1|0
1652091520000|2022-05-09 10:18:40|40777|40737|40777|40737|40777|40737|40777|40737|1
1652091530000|2022-05-09 10:18:50|40775.9|40735.9|40777|40737|40777|40737|40775.9|40735.9|0
1652091540000|2022-05-09 10:19:00|40778.1|40738.1|40775.9|40735.9|40778.1|40738.1|40775.9|40735.9|1
1652091570000|2022-05-09 10:19:30|40777|40737|40775.9|40735.9|40777|40737|40775.9|40735.9|0
1652091600000|2022-05-09 10:20:00|40777|40737|40777|40737|40777|40737|40777|40737|0
1652091630000|2022-05-09 10:20:30|40782|40742|40782|40742|40782|40742|40782|40742|0
1652091660000|2022-05-09 10:21:00|40780.9|40740.9|40780.9|40740.9|40780.9|40740.9|40780.9|40740.9|1
1652091720000|2022-05-09 10:22:00|40775.9|40735.9|40772|40732|40777|40737|40772|40732|6
1652091760000|2022-05-09 10:22:40|40770.9|40730.9|40770.9|40730.9|40770.9|40730.9|40770.9|40730.9|0
1652091770000|2022-05-09 10:22:50|40767|40727|40772|40732|40772|40732|40767|40727|4
1652091780000|2022-05-09 10:23:00|40770.9|40730.9|40770.9|40730.9|40770.9|40730.9|40770.9|40730.9|0
1652091790000|2022-05-09 10:23:10|40762|40722|40762|40722|40762|40722|40762|40722|2
1652091800000|2022-05-09 10:23:20|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|0
1652091820000|2022-05-09 10:23:40|||||||||2
1652091840000|2022-05-09 10:24:00|||||||||2
1652091870000|2022-05-09 10:24:30|40752|40712|40750.9|40710.9|40752|40712|40750.9|40710.9|1
1652091880000|2022-05-09 10:24:40|||||||||1
1652091900000|2022-05-09 10:25:00|40742|40702|40742|40702|40750.9|40710.9|40742|40702|8
1652091950000|2022-05-09 10:25:50|40745.9|40705.9|40745.9|40705.9|40750.9|40710.9|40745.9|40705.9|2
1652091960000|2022-05-09 10:26:00|40747|40707|40747|40707|40747|40707|40745.9|40705.9|0
1652091970000|2022-05-09 10:26:10|40750.9|40710.9|40747|40707|40750.9|40710.9|40745.9|40705.9|1
1652092010000|2022-05-09 10:26:50|||||||||2
1652092020000|2022-05-09 10:27:00|40743.1|40703.1|40742|40702|40743.1|40703.1|40742|40702|3
1652092030000|2022-05-09 10:27:10|40747|40707|40747|40707|40747|40707|40747|40707|1
1652092040000|2022-05-09 10:27:20|40743.1|40703.1|40747|40707|40747|40707|40743.1|40703.1|1
1652092070000|2022-05-09 10:27:50|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|0
1652092080000|2022-05-09 10:28:00|40747|40707|40750.9|40710.9|40750.9|40710.9|40747|40707|5
1652092140000|2022-05-09 10:29:00|40752|40712|40752|40712|40752|40712|40752|40712|1
1652092150000|2022-05-09 10:29:10|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|0
1652092190000|2022-05-09 10:29:50|||||||||2
1652092220000|2022-05-09 10:30:20|40754.8|40714.8|40754.8|40714.8|40754.8|40714.8|40754.8|40714.8|2
1652092230000|2022-05-09 10:30:30|40758.7|40718.7|40758.7|40718.7|40758.7|40718.7|40750.9|40710.9|2
1652092260000|2022-05-09 10:31:00|40759.8|40719.8|40758.7|40718.7|40759.8|40719.8|40758.7|40718.7|3
1652092320000|2022-05-09 10:32:00|40757.6|40717.6|40750.9|40710.9|40757.6|40717.6|40750.9|40710.9|4
1652092330000|2022-05-09 10:32:10|||||||||1
1652092340000|2022-05-09 10:32:20|40749.8|40709.8|40740.9|40700.9|40749.8|40709.8|40740.9|40700.9|2
1652092360000|2022-05-09 10:32:40|||||||||1
1652092370000|2022-05-09 10:32:50|40740.8|40700.8|40740.8|40700.8|40740.8|40700.8|40740.8|40700.8|1
1652092380000|2022-05-09 10:33:00|||||||||4
1652092390000|2022-05-09 10:33:10|40750.8|40710.8|40750.8|40710.8|40750.8|40710.8|40750.8|40710.8|20
1652092400000|2022-05-09 10:33:20|40751.9|40711.9|40758.7|40718.7|40759.8|40719.8|40751.9|40711.9|3
1652092410000|2022-05-09 10:33:30|40760.8|40720.8|40758.7|40718.7|40760.8|40720.8|40758.7|40718.7|1
1652092420000|2022-05-09 10:33:40|40760.8|40720.8|40760.8|40720.8|40760.8|40720.8|40760.8|40720.8|3
1652092430000|2022-05-09 10:33:50|40764.8|40724.8|40764.8|40724.8|40764.8|40724.8|40764.8|40724.8|2
1652092470000|2022-05-09 10:34:30|||||||||1
1652092480000|2022-05-09 10:34:40|||||||||12
1652092490000|2022-05-09 10:34:50|40768.7|40728.7|40768.7|40728.7|40768.7|40728.7|40768.7|40728.7|0
1652092510000|2022-05-09 10:35:10|40764.7|40724.7|40764.7|40724.7|40764.7|40724.7|40764.7|40724.7|0
1652092550000|2022-05-09 10:35:50|40779.7|40739.7|40780.8|40740.8|40780.8|40740.8|40778.7|40738.7|1
1652092560000|2022-05-09 10:36:00|40779.7|40739.7|40780.8|40740.8|40780.8|40740.8|40775.8|40735.8|5
1652092570000|2022-05-09 10:36:10|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|0
1652092590000|2022-05-09 10:36:30|40780.8|40740.8|40780.8|40740.8|40780.8|40740.8|40780.8|40740.8|0
1652092600000|2022-05-09 10:36:40|40775.8|40735.8|40775.8|40735.8|40775.8|40735.8|40775.8|40735.8|2
1652092620000|2022-05-09 10:37:00|40771.9|40731.9|40771.9|40731.9|40775.8|40735.8|40771.9|40731.9|3
1652092630000|2022-05-09 10:37:10|40768|40728|40766.9|40726.9|40768|40728|40761.9|40721.9|6
1652092640000|2022-05-09 10:37:20|40765.8|40725.8|40766.9|40726.9|40766.9|40726.9|40765.8|40725.8|0
1652092650000|2022-05-09 10:37:30|40765.8|40725.8|40766.9|40726.9|40766.9|40726.9|40765.8|40725.8|0
1652092680000|2022-05-09 10:38:00|40765.8|40725.8|40765.8|40725.8|40765.8|40725.8|40765.8|40725.8|1
1652092690000|2022-05-09 10:38:10|40766.9|40726.9|40761.9|40721.9|40766.9|40726.9|40761.9|40721.9|0
1652092700000|2022-05-09 10:38:20|40758|40718|40760.8|40720.8|40760.8|40720.8|40756.9|40716.9|1
1652092760000|2022-05-09 10:39:20|40756.9|40716.9|40760.8|40720.8|40760.8|40720.8|40756.9|40716.9|0
1652092770000|2022-05-09 10:39:30|40756.9|40716.9|40760.8|40720.8|40760.8|40720.8|40756.9|40716.9|0
1652092780000|2022-05-09 10:39:40|40756.9|40716.9|40756.9|40716.9|40760.8|40720.8|40753|40713|1
1652092790000|2022-05-09 10:39:50|40760.8|40720.8|40761.9|40721.9|40761.9|40721.9|40760.8|40720.8|1
1652092800000|2022-05-09 10:40:00|40763|40723|40756.9|40716.9|40763|40723|40756.9|40716.9|2
1652092870000|2022-05-09 10:41:10|40753|40713|40750.8|40710.8|40753|40713|40750.8|40710.8|0
1652092920000|2022-05-09 10:42:00|40746.9|40706.9|40746.9|40706.9|40746.9|40706.9|40746.9|40706.9|1
1652092940000|2022-05-09 10:42:20|40750.8|40710.8|40748|40708|40750.8|40710.8|40748|40708|0
1652092950000|2022-05-09 10:42:30|40750.8|40710.8|40753|40713|40753|40713|40748|40708|1
1652092980000|2022-05-09 10:43:00|40748|40708|40751.9|40711.9|40751.9|40711.9|40748|40708|1
1652092990000|2022-05-09 10:43:10|40750.8|40710.8|40750.8|40710.8|40750.8|40710.8|40750.8|40710.8|0
1652093000000|2022-05-09 10:43:20|40751.9|40711.9|40750.8|40710.8|40751.9|40711.9|40750.8|40710.8|1
1652093010000|2022-05-09 10:43:30|40746.9|40706.9|40750.8|40710.8|40750.8|40710.8|40746.9|40706.9|0
1652093030000|2022-05-09 10:43:50|40754.7|40714.7|40755.8|40715.8|40755.8|40715.8|40751.9|40711.9|1
1652093040000|2022-05-09 10:44:00|40756.9|40716.9|40756.9|40716.9|40756.9|40716.9|40751.9|40711.9|5
1652093070000|2022-05-09 10:44:30|40760.8|40720.8|40760.8|40720.8|40760.8|40720.8|40760.8|40720.8|0
1652093080000|2022-05-09 10:44:40|40756.9|40716.9|40756.9|40716.9|40756.9|40716.9|40756.9|40716.9|1
1652093090000|2022-05-09 10:44:50|40760.8|40720.8|40761.9|40721.9|40761.9|40721.9|40760.8|40720.8|0
1652093100000|2022-05-09 10:45:00|40760.8|40720.8|40760.8|40720.8|40760.8|40720.8|40760.8|40720.8|3
1652093110000|2022-05-09 10:45:10|40761.9|40721.9|40753|40713|40761.9|40721.9|40753|40713|3
1652093150000|2022-05-09 10:45:50|40752.9|40712.9|40752.9|40712.9|40752.9|40712.9|40752.9|40712.9|0
1652093160000|2022-05-09 10:46:00|40749|40709|40747.9|40707.9|40749|40709|40747.9|40707.9|0
1652093170000|2022-05-09 10:46:10|40749|40709|40747.9|40707.9|40749|40709|40747.9|40707.9|0
1652093190000|2022-05-09 10:46:30|40749|40709|40749|40709|40749|40709|40749|40709|0
1652093200000|2022-05-09 10:46:40|40752.9|40712.9|40747.9|40707.9|40752.9|40712.9|40747.9|40707.9|0
1652093210000|2022-05-09 10:46:50|40752.9|40712.9|40752.9|40712.9|40752.9|40712.9|40749|40709|0
1652093220000|2022-05-09 10:47:00|40749|40709|40747.9|40707.9|40749|40709|40747.9|40707.9|1
1652093230000|2022-05-09 10:47:10|40749|40709|40752.9|40712.9|40752.9|40712.9|40749|40709|0
1652093240000|2022-05-09 10:47:20|||||||||2
1652093320000|2022-05-09 10:48:40|||||||||1
1652093400000|2022-05-09 10:50:00|||||||||1
1652093410000|2022-05-09 10:50:10|||||||||1
1652093420000|2022-05-09 10:50:20|40762.9|40722.9|40766.8|40726.8|40766.8|40726.8|40760.7|40720.7|6
1652093430000|2022-05-09 10:50:30|||||||||1
1652093440000|2022-05-09 10:50:40|||||||||1
1652093460000|2022-05-09 10:51:00|40771.8|40731.8|40776.8|40736.8|40776.8|40736.8|40771.8|40731.8|3
1652093480000|2022-05-09 10:51:20|||||||||1
1652093520000|2022-05-09 10:52:00|40777.9|40737.9|40776.8|40736.8|40777.9|40737.9|40776.8|40736.8|0
1652093540000|2022-05-09 10:52:20|40781.8|40741.8|40782.9|40742.9|40782.9|40742.9|40781.8|40741.8|9
1652093550000|2022-05-09 10:52:30|40787.9|40747.9|40786.8|40746.8|40790.7|40750.7|40786.8|40746.8|28
1652093570000|2022-05-09 10:52:50|||||||||1
1652093590000|2022-05-09 10:53:10|||||||||1
1652093620000|2022-05-09 10:53:40|40787.9|40747.9|40787.9|40747.9|40787.9|40747.9|40786.8|40746.8|0
1652093640000|2022-05-09 10:54:00|40786.8|40746.8|40786.8|40746.8|40786.8|40746.8|40786.8|40746.8|0
1652093650000|2022-05-09 10:54:10|40782.9|40742.9|40782.9|40742.9|40790.7|40750.7|40782.9|40742.9|1
1652093660000|2022-05-09 10:54:20|40785.7|40745.7|40782.9|40742.9|40786.8|40746.8|40782.9|40742.9|0
1652093690000|2022-05-09 10:54:50|40786.8|40746.8|40782.9|40742.9|40786.8|40746.8|40782.9|40742.9|0
1652093700000|2022-05-09 10:55:00|40786.8|40746.8|40781.8|40741.8|40786.8|40746.8|40781.8|40741.8|1
1652093710000|2022-05-09 10:55:10|40776.8|40736.8|40771.8|40731.8|40776.8|40736.8|40771.8|40731.8|2
1652093720000|2022-05-09 10:55:20|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|2
1652093730000|2022-05-09 10:55:30|40777.9|40737.9|40777.9|40737.9|40777.9|40737.9|40777.9|40737.9|0
1652093740000|2022-05-09 10:55:40|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|0
1652093750000|2022-05-09 10:55:50|40777.9|40737.9|40777.9|40737.9|40777.9|40737.9|40777.9|40737.9|0
1652093760000|2022-05-09 10:56:00|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|0
1652093840000|2022-05-09 10:57:20|40797.9|40757.9|40795.7|40755.7|40797.9|40757.9|40795.7|40755.7|2
1652093850000|2022-05-09 10:57:30|40796.8|40756.8|40796.8|40756.8|40800.7|40760.7|40796.8|40756.8|0
1652093860000|2022-05-09 10:57:40|40800.7|40760.7|40796.8|40756.8|40800.7|40760.7|40795.7|40755.7|0
1652093870000|2022-05-09 10:57:50|40795.7|40755.7|40795.7|40755.7|40795.7|40755.7|40795.7|40755.7|0
1652093970000|2022-05-09 10:59:30|40791.8|40751.8|40785.7|40745.7|40791.8|40751.8|40785.7|40745.7|3
1652093980000|2022-05-09 10:59:40|40781.8|40741.8|40777.9|40737.9|40781.8|40741.8|40777.9|40737.9|0
1652093990000|2022-05-09 10:59:50|40775.7|40735.7|40767.9|40727.9|40776.8|40736.8|40767.9|40727.9|1
1652094000000|2022-05-09 11:00:00|40765.7|40725.7|40772.9|40732.9|40772.9|40732.9|40765.7|40725.7|1
1652094010000|2022-05-09 11:00:10|40781.8|40741.8|40781.8|40741.8|40781.8|40741.8|40772.9|40732.9|1
1652094020000|2022-05-09 11:00:20|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|0
1652094070000|2022-05-09 11:01:10|40772.9|40732.9|40776.8|40736.8|40777.9|40737.9|40772.9|40732.9|1
1652094080000|2022-05-09 11:01:20|||||||||1
1652094110000|2022-05-09 11:01:50|||||||||1
1652094120000|2022-05-09 11:02:00|40777.9|40737.9|40777.9|40737.9|40781.8|40741.8|40777.9|40737.9|0
1652094130000|2022-05-09 11:02:10|40786.8|40746.8|40786.8|40746.8|40786.8|40746.8|40786.8|40746.8|3
1652094140000|2022-05-09 11:02:20|40782.9|40742.9|40781.8|40741.8|40782.9|40742.9|40781.8|40741.8|0
1652094150000|2022-05-09 11:02:30|40782.9|40742.9|40782.9|40742.9|40782.9|40742.9|40782.9|40742.9|0
1652094160000|2022-05-09 11:02:40|40786.8|40746.8|40796.8|40756.8|40796.8|40756.8|40786.8|40746.8|0
1652094180000|2022-05-09 11:03:00|40797.9|40757.9|40797.9|40757.9|40797.9|40757.9|40797.9|40757.9|0
1652094190000|2022-05-09 11:03:10|40796.8|40756.8|40796.8|40756.8|40798.9|40758.9|40796.8|40756.8|0
1652094220000|2022-05-09 11:03:40|40792.8|40752.8|40791.8|40751.8|40792.8|40752.8|40791.8|40751.8|0
1652094240000|2022-05-09 11:04:00|40790.7|40750.7|40785.7|40745.7|40790.7|40750.7|40781.8|40741.8|5
1652094250000|2022-05-09 11:04:10|40781.8|40741.8|40777.8|40737.8|40781.8|40741.8|40777.8|40737.8|0
1652094260000|2022-05-09 11:04:20|40781.8|40741.8|40778.9|40738.9|40782.8|40742.8|40778.9|40738.9|0
1652094270000|2022-05-09 11:04:30|40777.8|40737.8|40776.8|40736.8|40777.8|40737.8|40776.8|40736.8|0
1652094280000|2022-05-09 11:04:40|40780.7|40740.7|40776.8|40736.8|40780.7|40740.7|40776.8|40736.8|1
1652094290000|2022-05-09 11:04:50|40781.8|40741.8|40777.8|40737.8|40781.8|40741.8|40777.8|40737.8|0
1652094300000|2022-05-09 11:05:00|40781.7|40741.7|40777.8|40737.8|40781.7|40741.7|40777.8|40737.8|0
1652094330000|2022-05-09 11:05:30|40781.7|40741.7|40781.7|40741.7|40781.7|40741.7|40781.7|40741.7|0
1652094340000|2022-05-09 11:05:40|40777.8|40737.8|40776.7|40736.7|40781.7|40741.7|40776.7|40736.7|0
1652094350000|2022-05-09 11:05:50|40775.7|40735.7|40776.7|40736.7|40777.8|40737.8|40775.7|40735.7|0
1652094380000|2022-05-09 11:06:20|40775.7|40735.7|40784.6|40744.6|40784.6|40744.6|40775.7|40735.7|7
1652094430000|2022-05-09 11:07:10|40785.6|40745.6|40785.6|40745.6|40789.6|40749.6|40785.6|40745.6|0
1652094440000|2022-05-09 11:07:20|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|0
1652094470000|2022-05-09 11:07:50|||||||||1
1652094480000|2022-05-09 11:08:00|||||||||1
1652094490000|2022-05-09 11:08:10|40794.6|40754.6|40790.6|40750.6|40800.6|40760.6|40790.6|40750.6|1
1652094540000|2022-05-09 11:09:00|40794.5|40754.5|40796.7|40756.7|40796.7|40756.7|40790.6|40750.6|0
1652094560000|2022-05-09 11:09:20|40795.6|40755.6|40795.6|40755.6|40795.6|40755.6|40795.6|40755.6|0
1652094570000|2022-05-09 11:09:30|40791.7|40751.7|40785.6|40745.6|40796.7|40756.7|40785.6|40745.6|6
1652094600000|2022-05-09 11:10:00|40786.7|40746.7|40785.6|40745.6|40786.7|40746.7|40785.6|40745.6|0
1652094610000|2022-05-09 11:10:10|40786.7|40746.7|40786.7|40746.7|40786.7|40746.7|40786.7|40746.7|0
1652094630000|2022-05-09 11:10:30|40785.6|40745.6|40785.6|40745.6|40785.6|40745.6|40785.6|40745.6|0
1652094640000|2022-05-09 11:10:40|40786.7|40746.7|40786.7|40746.7|40786.7|40746.7|40786.7|40746.7|0
1652094710000|2022-05-09 11:11:50|40792.8|40752.8|40792.8|40752.8|40792.8|40752.8|40792.8|40752.8|0
1652094720000|2022-05-09 11:12:00|40791.7|40751.7|40786.7|40746.7|40791.7|40751.7|40786.7|40746.7|0
1652094770000|2022-05-09 11:12:50|40791.7|40751.7|40788.9|40748.9|40791.7|40751.7|40788.9|40748.9|0
1652094780000|2022-05-09 11:13:00|40787.8|40747.8|40792.8|40752.8|40792.8|40752.8|40787.8|40747.8|0
1652094790000|2022-05-09 11:13:10|40788.9|40748.9|40792.8|40752.8|40792.8|40752.8|40788.9|40748.9|0
1652094800000|2022-05-09 11:13:20|40788.9|40748.9|40796.7|40756.7|40797.8|40757.8|40788.9|40748.9|4
1652094810000|2022-05-09 11:13:30|40797.8|40757.8|40797.8|40757.8|40797.8|40757.8|40796.7|40756.7|0
1652094820000|2022-05-09 11:13:40|||||||||1
1652094830000|2022-05-09 11:13:50|40801.7|40761.7|40796.7|40756.7|40801.7|40761.7|40796.7|40756.7|5
1652094840000|2022-05-09 11:14:00|40797.8|40757.8|40797.8|40757.8|40797.8|40757.8|40797.8|40757.8|0
1652094870000|2022-05-09 11:14:30|40796.7|40756.7|40796.7|40756.7|40796.7|40756.7|40796.7|40756.7|0
1652094880000|2022-05-09 11:14:40|40797.8|40757.8|40796.7|40756.7|40797.8|40757.8|40796.7|40756.7|0
1652094920000|2022-05-09 11:15:20|40802.8|40762.8|40802.8|40762.8|40802.8|40762.8|40802.8|40762.8|2
1652094930000|2022-05-09 11:15:30|40801.7|40761.7|40801.7|40761.7|40801.7|40761.7|40801.7|40761.7|0
1652094940000|2022-05-09 11:15:40|40800.6|40760.6|40800.6|40760.6|40801.7|40761.7|40800.6|40760.6|0
1652094970000|2022-05-09 11:16:10|||||||||1
1652094980000|2022-05-09 11:16:20|40801.7|40761.7|40802.8|40762.8|40802.8|40762.8|40801.7|40761.7|2
1652094990000|2022-05-09 11:16:30|||||||||5
1652095000000|2022-05-09 11:16:40|||||||||4
1652095010000|2022-05-09 11:16:50|40801.7|40761.7|40801.7|40761.7|40801.7|40761.7|40801.7|40761.7|1
1652095020000|2022-05-09 11:17:00|40800.6|40760.6|40792.8|40752.8|40800.6|40760.6|40792.8|40752.8|3
1652095030000|2022-05-09 11:17:10|40791.7|40751.7|40786.7|40746.7|40791.7|40751.7|40786.7|40746.7|2
1652095040000|2022-05-09 11:17:20|40787.8|40747.8|40788.9|40748.9|40788.9|40748.9|40787.8|40747.8|0
1652095070000|2022-05-09 11:17:50|40792.8|40752.8|40787.8|40747.8|40799.5|40759.5|40787.8|40747.8|6
1652095080000|2022-05-09 11:18:00|40786.7|40746.7|40786.7|40746.7|40790.6|40750.6|40786.7|40746.7|5
1652095090000|2022-05-09 11:18:10|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|40781.7|40741.7|0
1652095100000|2022-05-09 11:18:20|40781.7|40741.7|40781.7|40741.7|40781.7|40741.7|40781.7|40741.7|0
1652095110000|2022-05-09 11:18:30|40782.8|40742.8|40777.8|40737.8|40782.8|40742.8|40777.8|40737.8|6
1652095130000|2022-05-09 11:18:50|40768.8|40728.8|40758.8|40718.8|40768.8|40728.8|40758.8|40718.8|7
1652095140000|2022-05-09 11:19:00|40757.8|40717.8|40757.8|40717.8|40757.8|40717.8|40757.8|40717.8|0
1652095150000|2022-05-09 11:19:10|40756.7|40716.7|40757.8|40717.8|40757.8|40717.8|40756.7|40716.7|0
1652095160000|2022-05-09 11:19:20|40756.7|40716.7|40756.7|40716.7|40757.8|40717.8|40756.7|40716.7|2
1652095200000|2022-05-09 11:20:00|40757.8|40717.8|40756.7|40716.7|40757.8|40717.8|40755.6|40715.6|1
1652095230000|2022-05-09 11:20:30|40757.7|40717.7|40757.7|40717.7|40757.7|40717.7|40756.7|40716.7|0
1652095240000|2022-05-09 11:20:40|40756.7|40716.7|40756.7|40716.7|40756.7|40716.7|40756.7|40716.7|0
1652095280000|2022-05-09 11:21:20|40766.7|40726.7|40766.7|40726.7|40767.7|40727.7|40765.6|40725.6|2
1652095290000|2022-05-09 11:21:30|40765.6|40725.6|40766.7|40726.7|40766.7|40726.7|40765.6|40725.6|0
1652095310000|2022-05-09 11:21:50|40770.6|40730.6|40788.4|40748.4|40788.4|40748.4|40770.6|40730.6|17
1652095320000|2022-05-09 11:22:00|||||||||10
1652095330000|2022-05-09 11:22:10|||||||||4
1652095340000|2022-05-09 11:22:20|40779.5|40739.5|40779.5|40739.5|40779.5|40739.5|40779.5|40739.5|2
1652095350000|2022-05-09 11:22:30|40775.6|40735.6|40770.6|40730.6|40775.6|40735.6|40770.6|40730.6|0
1652095370000|2022-05-09 11:22:50|40775.6|40735.6|40775.6|40735.6|40775.6|40735.6|40775.6|40735.6|0
1652095390000|2022-05-09 11:23:10|||||||||2
1652095400000|2022-05-09 11:23:20|||||||||1
1652095430000|2022-05-09 11:23:50|40779.5|40739.5|40779.5|40739.5|40779.5|40739.5|40779.5|40739.5|11
1652095470000|2022-05-09 11:24:30|40775.5|40735.5|40775.5|40735.5|40775.5|40735.5|40775.5|40735.5|0
1652095490000|2022-05-09 11:24:50|40781.6|40741.6|40775.5|40735.5|40781.6|40741.6|40775.5|40735.5|0
1652095510000|2022-05-09 11:25:10|40780.5|40740.5|40780.5|40740.5|40780.5|40740.5|40780.5|40740.5|0
1652095530000|2022-05-09 11:25:30|40794.4|40754.4|40794.4|40754.4|40794.4|40754.4|40790.5|40750.5|2
1652095540000|2022-05-09 11:25:40|40790.5|40750.5|40794.4|40754.4|40794.4|40754.4|40790.5|40750.5|0
1652095570000|2022-05-09 11:26:10|40790.5|40750.5|40794.4|40754.4|40794.4|40754.4|40790.5|40750.5|0
1652095580000|2022-05-09 11:26:20|||||||||3
1652095600000|2022-05-09 11:26:40|40790.5|40750.5|40790.5|40750.5|40790.5|40750.5|40790.5|40750.5|1
1652095610000|2022-05-09 11:26:50|40794.4|40754.4|40790.5|40750.5|40794.4|40754.4|40790.5|40750.5|0
1652095620000|2022-05-09 11:27:00|40794.4|40754.4|40775.5|40735.5|40794.4|40754.4|40775.5|40735.5|3
1652095640000|2022-05-09 11:27:20|40776.6|40736.6|40771.6|40731.6|40776.6|40736.6|40769.4|40729.4|7
1652095650000|2022-05-09 11:27:30|40770.5|40730.5|40770.5|40730.5|40770.5|40730.5|40770.5|40730.5|0
1652095670000|2022-05-09 11:27:50|40774.4|40734.4|40780.5|40740.5|40780.5|40740.5|40774.4|40734.4|0
1652095680000|2022-05-09 11:28:00|40784.4|40744.4|40789.4|40749.4|40794.4|40754.4|40784.4|40744.4|1
1652095690000|2022-05-09 11:28:10|40791.6|40751.6|40796.6|40756.6|40796.6|40756.6|40791.6|40751.6|0
1652095700000|2022-05-09 11:28:20|||||||||2
1652095720000|2022-05-09 11:28:40|40785.5|40745.5|40790.5|40750.5|40790.5|40750.5|40785.5|40745.5|1
1652095740000|2022-05-09 11:29:00|40791.6|40751.6|40795.5|40755.5|40795.5|40755.5|40791.6|40751.6|0
1652095780000|2022-05-09 11:29:40|40796.6|40756.6|40796.6|40756.6|40796.6|40756.6|40796.6|40756.6|0
1652095800000|2022-05-09 11:30:00|40787.7|40747.7|40791.6|40751.6|40791.6|40751.6|40787.7|40747.7|1
1652095840000|2022-05-09 11:30:40|40787.7|40747.7|40781.6|40741.6|40787.7|40747.7|40781.6|40741.6|0
1652095860000|2022-05-09 11:31:00|||||||||1
1652095880000|2022-05-09 11:31:20|40782.7|40742.7|40791.6|40751.6|40791.6|40751.6|40782.7|40742.7|1
1652095900000|2022-05-09 11:31:40|40786.6|40746.6|40790.5|40750.5|40790.5|40750.5|40786.6|40746.6|0
1652095910000|2022-05-09 11:31:50|40794.4|40754.4|40786.6|40746.6|40796.6|40756.6|40786.6|40746.6|0
1652095920000|2022-05-09 11:32:00|40785.5|40745.5|40772.7|40732.7|40790.5|40750.5|40772.7|40732.7|5
1652095930000|2022-05-09 11:32:10|40771.6|40731.6|40771.6|40731.6|40771.6|40731.6|40771.6|40731.6|0
1652095940000|2022-05-09 11:32:20|||||||||4
1652095970000|2022-05-09 11:32:50|40776.6|40736.6|40785.5|40745.5|40785.5|40745.5|40775.5|40735.5|3
1652095980000|2022-05-09 11:33:00|40781.6|40741.6|40780.5|40740.5|40785.5|40745.5|40780.5|40740.5|0
1652095990000|2022-05-09 11:33:10|40785.5|40745.5|40785.5|40745.5|40785.5|40745.5|40785.5|40745.5|1
1652096000000|2022-05-09 11:33:20|40790.5|40750.5|40785.5|40745.5|40790.5|40750.5|40785.5|40745.5|0
1652096010000|2022-05-09 11:33:30|40790.5|40750.5|40786.6|40746.6|40790.5|40750.5|40786.6|40746.6|1
1652096020000|2022-05-09 11:33:40|40785.5|40745.5|40784.4|40744.4|40785.5|40745.5|40784.4|40744.4|0
1652096030000|2022-05-09 11:33:50|40780.5|40740.5|40780.5|40740.5|40780.5|40740.5|40780.5|40740.5|0
1652096040000|2022-05-09 11:34:00|40781.6|40741.6|40775.5|40735.5|40781.6|40741.6|40766.6|40726.6|2
1652096050000|2022-05-09 11:34:10|40771.6|40731.6|40766.6|40726.6|40771.6|40731.6|40766.6|40726.6|0
1652096100000|2022-05-09 11:35:00|40771.6|40731.6|40766.6|40726.6|40771.6|40731.6|40766.6|40726.6|1
1652096110000|2022-05-09 11:35:10|40762.7|40722.7|40766.6|40726.6|40766.6|40726.6|40762.7|40722.7|4
1652096120000|2022-05-09 11:35:20|40775.5|40735.5|40775.5|40735.5|40775.5|40735.5|40775.5|40735.5|0
1652096150000|2022-05-09 11:35:50|40776.6|40736.6|40776.6|40736.6|40776.6|40736.6|40776.6|40736.6|0
1652096160000|2022-05-09 11:36:00|40780.5|40740.5|40776.6|40736.6|40780.5|40740.5|40776.6|40736.6|1
1652096180000|2022-05-09 11:36:20|40772.7|40732.7|40770.5|40730.5|40772.7|40732.7|40770.5|40730.5|0
1652096190000|2022-05-09 11:36:30|40765.5|40725.5|40765.5|40725.5|40765.5|40725.5|40765.5|40725.5|7
1652096200000|2022-05-09 11:36:40|40766.6|40726.6|40766.6|40726.6|40766.6|40726.6|40766.6|40726.6|0
1652096210000|2022-05-09 11:36:50|40765.5|40725.5|40766.6|40726.6|40766.6|40726.6|40764.4|40724.4|0
1652096220000|2022-05-09 11:37:00|40765.5|40725.5|40765.5|40725.5|40765.5|40725.5|40765.5|40725.5|0
1652096260000|2022-05-09 11:37:40|40766.6|40726.6|40771.6|40731.6|40771.6|40731.6|40766.6|40726.6|0
1652096270000|2022-05-09 11:37:50|40775.5|40735.5|40776.6|40736.6|40776.6|40736.6|40775.5|40735.5|0
1652096280000|2022-05-09 11:38:00|40775.5|40735.5|40775.5|40735.5|40775.5|40735.5|40775.5|40735.5|0
1652096290000|2022-05-09 11:38:10|40776.6|40736.6|40776.6|40736.6|40776.6|40736.6|40776.6|40736.6|0
1652096300000|2022-05-09 11:38:20|40792.2|40752.2|40789.4|40749.4|40793.3|40753.3|40789.4|40749.4|4
1652096310000|2022-05-09 11:38:30|40793.3|40753.3|40793.3|40753.3|40794.4|40754.4|40793.3|40753.3|6
1652096330000|2022-05-09 11:38:50|40789.4|40749.4|40784.4|40744.4|40789.4|40749.4|40784.4|40744.4|1
1652096350000|2022-05-09 11:39:10|40789.4|40749.4|40789.4|40749.4|40789.4|40749.4|40789.4|40749.4|0
1652096370000|2022-05-09 11:39:30|40788.3|40748.3|40784.4|40744.4|40788.3|40748.3|40784.4|40744.4|0
1652096400000|2022-05-09 11:40:00|40785.5|40745.5|40785.5|40745.5|40788.3|40748.3|40784.4|40744.4|3
1652096410000|2022-05-09 11:40:10|40784.4|40744.4|40793.3|40753.3|40793.3|40753.3|40784.4|40744.4|5
1652096420000|2022-05-09 11:40:20|40794.4|40754.4|40793.3|40753.3|40794.4|40754.4|40793.3|40753.3|0
1652096430000|2022-05-09 11:40:30|40794.4|40754.4|40794.4|40754.4|40794.4|40754.4|40794.4|40754.4|0
1652096450000|2022-05-09 11:40:50|40795.5|40755.5|40794.4|40754.4|40795.5|40755.5|40794.4|40754.4|0
1652096460000|2022-05-09 11:41:00|40795.4|40755.4|40795.4|40755.4|40795.4|40755.4|40795.4|40755.4|0
1652096470000|2022-05-09 11:41:10|40799.4|40759.4|40800.4|40760.4|40800.4|40760.4|40799.4|40759.4|11
1652096480000|2022-05-09 11:41:20|40796.5|40756.5|40796.5|40756.5|40796.5|40756.5|40796.5|40756.5|0
1652096490000|2022-05-09 11:41:30|40792.6|40752.6|40790.4|40750.4|40792.6|40752.6|40790.4|40750.4|1
1652096500000|2022-05-09 11:41:40|40791.5|40751.5|40799.4|40759.4|40799.4|40759.4|40791.5|40751.5|3
1652096510000|2022-05-09 11:41:50|40798.3|40758.3|40798.3|40758.3|40798.3|40758.3|40798.3|40758.3|1
1652096520000|2022-05-09 11:42:00|40799.4|40759.4|40798.3|40758.3|40799.4|40759.4|40798.3|40758.3|0
1652096530000|2022-05-09 11:42:10|40799.4|40759.4|40799.4|40759.4|40799.4|40759.4|40799.4|40759.4|0
1652096540000|2022-05-09 11:42:20|40800.4|40760.4|40799.4|40759.4|40800.4|40760.4|40799.4|40759.4|0
1652096550000|2022-05-09 11:42:30|40799.3|40759.3|40800.4|40760.4|40800.4|40760.4|40799.3|40759.3|5
1652096560000|2022-05-09 11:42:40|40799.3|40759.3|40800.4|40760.4|40800.4|40760.4|40799.3|40759.3|9
1652096580000|2022-05-09 11:43:00|||||||||3
1652096600000|2022-05-09 11:43:20|40799.3|40759.3|40799.3|40759.3|40799.3|40759.3|40799.3|40759.3|1
1652096610000|2022-05-09 11:43:30|40798.3|40758.3|40798.3|40758.3|40798.3|40758.3|40798.3|40758.3|12
1652096630000|2022-05-09 11:43:50|40800.4|40760.4|40798.2|40758.2|40800.4|40760.4|40798.2|40758.2|0
1652096650000|2022-05-09 11:44:10|40800.4|40760.4|40799.3|40759.3|40800.4|40760.4|40799.3|40759.3|0
1652096670000|2022-05-09 11:44:30|40798.2|40758.2|40780.4|40740.4|40798.2|40758.2|40780.4|40740.4|1
1652096690000|2022-05-09 11:44:50|40779.3|40739.3|40790.4|40750.4|40790.4|40750.4|40779.3|40739.3|3
1652096700000|2022-05-09 11:45:00|40789.3|40749.3|40789.3|40749.3|40789.3|40749.3|40789.3|40749.3|1
1652096710000|2022-05-09 11:45:10|40793.2|40753.2|40794.3|40754.3|40794.3|40754.3|40793.2|40753.2|0
1652096730000|2022-05-09 11:45:30|40793.2|40753.2|40793.2|40753.2|40793.2|40753.2|40793.2|40753.2|0
1652096740000|2022-05-09 11:45:40|40797.1|40757.1|40802.1|40762.1|40806.1|40766.1|40797.1|40757.1|6
1652096750000|2022-05-09 11:45:50|40797.1|40757.1|40801.1|40761.1|40801.1|40761.1|40797.1|40757.1|1
1652096760000|2022-05-09 11:46:00|40802.1|40762.1|40796.1|40756.1|40806.1|40766.1|40796.1|40756.1|1
1652096770000|2022-05-09 11:46:10|40788.2|40748.2|40800|40760|40802.1|40762.1|40788.2|40748.2|1
1652096780000|2022-05-09 11:46:20|40806.1|40766.1|40806.1|40766.1|40806.1|40766.1|40801.1|40761.1|6
1652096790000|2022-05-09 11:46:30|40802.1|40762.1|40806.1|40766.1|40806.1|40766.1|40802.1|40762.1|1
1652096810000|2022-05-09 11:46:50|40806|40766|40806|40766|40806|40766|40806|40766|1
1652096820000|2022-05-09 11:47:00|||||||||6
1652096840000|2022-05-09 11:47:20|40812.1|40772.1|40816|40776|40816|40776|40812.1|40772.1|4
1652096910000|2022-05-09 11:48:30|||||||||1
1652096930000|2022-05-09 11:48:50|40823.9|40783.9|40823.9|40783.9|40823.9|40783.9|40823.9|40783.9|2
1652096940000|2022-05-09 11:49:00|40824.9|40784.9|40824.9|40784.9|40824.9|40784.9|40824.9|40784.9|0
1652096950000|2022-05-09 11:49:10|40823.9|40783.9|40831.7|40791.7|40832.8|40792.8|40823.9|40783.9|1
1652096990000|2022-05-09 11:49:50|40827.8|40787.8|40827.8|40787.8|40827.8|40787.8|40827.8|40787.8|0
1652097000000|2022-05-09 11:50:00|40826.7|40786.7|40817.8|40777.8|40826.7|40786.7|40817.8|40777.8|1
1652097010000|2022-05-09 11:50:10|40818.8|40778.8|40817.8|40777.8|40822.8|40782.8|40817.8|40777.8|0
1652097020000|2022-05-09 11:50:20|40821.7|40781.7|40822.8|40782.8|40822.8|40782.8|40821.7|40781.7|0
1652097040000|2022-05-09 11:50:40|40821.7|40781.7|40827.8|40787.8|40827.8|40787.8|40821.7|40781.7|1
1652097050000|2022-05-09 11:50:50|40827.7|40787.7|40827.7|40787.7|40827.7|40787.7|40827.7|40787.7|0
1652097060000|2022-05-09 11:51:00|40819.9|40779.9|40822.7|40782.7|40827.7|40787.7|40817.7|40777.7|1
1652097070000|2022-05-09 11:51:10|40823.8|40783.8|40819.9|40779.9|40823.8|40783.8|40819.9|40779.9|1
1652097090000|2022-05-09 11:51:30|40818.8|40778.8|40818.8|40778.8|40818.8|40778.8|40818.8|40778.8|0
1652097100000|2022-05-09 11:51:40|40817.7|40777.7|40817.7|40777.7|40817.7|40777.7|40817.7|40777.7|0
1652097120000|2022-05-09 11:52:00|40804.9|40764.9|40813.8|40773.8|40813.8|40773.8|40803.8|40763.8|7
1652097130000|2022-05-09 11:52:10|40808.8|40768.8|40808.8|40768.8|40808.8|40768.8|40808.8|40768.8|0
1652097140000|2022-05-09 11:52:20|40803.8|40763.8|40803.8|40763.8|40803.8|40763.8|40803.8|40763.8|0
1652097150000|2022-05-09 11:52:30|40799.9|40759.9|40803.8|40763.8|40803.8|40763.8|40799.9|40759.9|0
1652097160000|2022-05-09 11:52:40|40804.9|40764.9|40804.9|40764.9|40804.9|40764.9|40804.9|40764.9|1
1652097170000|2022-05-09 11:52:50|40796|40756|40796|40756|40796|40756|40796|40756|3
1652097180000|2022-05-09 11:53:00|40794.9|40754.9|40792.1|40752.1|40794.9|40754.9|40792.1|40752.1|1
1652097190000|2022-05-09 11:53:10|40796|40756|40796|40756|40796|40756|40796|40756|0
1652097210000|2022-05-09 11:53:30|40806|40766|40801|40761|40806|40766|40801|40761|6
1652097220000|2022-05-09 11:53:40|40802.1|40762.1|40802.1|40762.1|40802.1|40762.1|40802.1|40762.1|1
1652097240000|2022-05-09 11:54:00|40798.2|40758.2|40792.1|40752.1|40798.2|40758.2|40792.1|40752.1|1
1652097250000|2022-05-09 11:54:10|40791|40751|40791|40751|40791|40751|40791|40751|0
1652097260000|2022-05-09 11:54:20|40792.1|40752.1|40791|40751|40792.1|40752.1|40791|40751|0
1652097300000|2022-05-09 11:55:00|40792.1|40752.1|40787.1|40747.1|40792.1|40752.1|40787.1|40747.1|1
1652097310000|2022-05-09 11:55:10|40786|40746|40786|40746|40786|40746|40786|40746|0
1652097320000|2022-05-09 11:55:20|40787.1|40747.1|40777.1|40737.1|40791|40751|40777.1|40737.1|6
1652097330000|2022-05-09 11:55:30|40776|40736|40777.1|40737.1|40777.1|40737.1|40772.1|40732.1|0
1652097340000|2022-05-09 11:55:40|40778.2|40738.2|40778.2|40738.2|40778.2|40738.2|40778.2|40738.2|0
1652097360000|2022-05-09 11:56:00|40777.1|40737.1|40772.1|40732.1|40777.1|40737.1|40772.1|40732.1|0
1652097370000|2022-05-09 11:56:10|||||||||5
1652097380000|2022-05-09 11:56:20|40771|40731|40771|40731|40771|40731|40771|40731|3
1652097390000|2022-05-09 11:56:30|40769.9|40729.9|40769.9|40729.9|40769.9|40729.9|40769.9|40729.9|1
1652097420000|2022-05-09 11:57:00|40764.9|40724.9|40759.9|40719.9|40766|40726|40759.9|40719.9|9
1652097430000|2022-05-09 11:57:10|40764.9|40724.9|40759.9|40719.9|40764.9|40724.9|40759.9|40719.9|10
1652097440000|2022-05-09 11:57:20|40753.8|40713.8|40759.9|40719.9|40759.9|40719.9|40753.8|40713.8|6
1652097460000|2022-05-09 11:57:40|||||||||1
1652097480000|2022-05-09 11:58:00|40754.9|40714.9|40754.9|40714.9|40754.9|40714.9|40754.9|40714.9|2
1652097490000|2022-05-09 11:58:10|||||||||1
1652097500000|2022-05-09 11:58:20|40753.8|40713.8|40749.9|40709.9|40754.9|40714.9|40749.9|40709.9|2
1652097510000|2022-05-09 11:58:30|40746|40706|40746|40706|40746|40706|40746|40706|10
1652097520000|2022-05-09 11:58:40|40749.9|40709.9|40741|40701|40749.9|40709.9|40739.9|40699.9|10
1652097530000|2022-05-09 11:58:50|40739.9|40699.9|40726|40686|40739.9|40699.9|40726|40686|11
1652097540000|2022-05-09 11:59:00|40727.1|40687.1|40726|40686|40727.1|40687.1|40726|40686|1
1652097560000|2022-05-09 11:59:20|40728.2|40688.2|40727.1|40687.1|40728.2|40688.2|40727.1|40687.1|8
1652097570000|2022-05-09 11:59:30|||||||||6
1652097580000|2022-05-09 11:59:40|40726|40686|40726|40686|40726|40686|40726|40686|0
1652097600000|2022-05-09 12:00:00|40721|40681|40707.1|40667.1|40721|40681|40707.1|40667.1|32
1652097610000|2022-05-09 12:00:10|40708.2|40668.2|40708.2|40668.2|40708.2|40668.2|40708.2|40668.2|1
1652097640000|2022-05-09 12:00:40|40708.1|40668.1|40707.1|40667.1|40708.1|40668.1|40706|40666|0
1652097660000|2022-05-09 12:01:00|||||||||1
1652097670000|2022-05-09 12:01:10|40708.1|40668.1|40708.1|40668.1|40708.1|40668.1|40708.1|40668.1|0
1652097690000|2022-05-09 12:01:30|40707.1|40667.1|40707.1|40667.1|40707.1|40667.1|40707.1|40667.1|0
1652097700000|2022-05-09 12:01:40|40708.1|40668.1|40708.1|40668.1|40708.1|40668.1|40708.1|40668.1|0
1652097710000|2022-05-09 12:01:50|40707.1|40667.1|40707|40667|40707.1|40667.1|40707|40667|1
1652097720000|2022-05-09 12:02:00|40702|40662|40692|40652|40702|40662|40688.1|40648.1|12
1652097730000|2022-05-09 12:02:10|||||||||1
1652097740000|2022-05-09 12:02:20|40688.1|40648.1|40684.2|40644.2|40688.1|40648.1|40684.2|40644.2|1
1652097770000|2022-05-09 12:02:50|40688.1|40648.1|40694.2|40654.2|40694.2|40654.2|40688.1|40648.1|1
1652097790000|2022-05-09 12:03:10|40692|40652|40693.1|40653.1|40693.1|40653.1|40692|40652|1
1652097800000|2022-05-09 12:03:20|40689.2|40649.2|40689.2|40649.2|40689.2|40649.2|40689.2|40649.2|2
1652097810000|2022-05-09 12:03:30|40694.2|40654.2|40694.2|40654.2|40694.2|40654.2|40693.1|40653.1|1
1652097820000|2022-05-09 12:03:40|40693.1|40653.1|40693.1|40653.1|40693.1|40653.1|40689.2|40649.2|0
1652097840000|2022-05-09 12:04:00|40688.1|40648.1|40694.2|40654.2|40694.2|40654.2|40688.1|40648.1|1
1652097850000|2022-05-09 12:04:10|40689.2|40649.2|40694.2|40654.2|40694.2|40654.2|40689.2|40649.2|1
1652097860000|2022-05-09 12:04:20|40690.3|40650.3|40694.2|40654.2|40694.2|40654.2|40690.3|40650.3|1
1652097870000|2022-05-09 12:04:30|40698.1|40658.1|40698.1|40658.1|40698.1|40658.1|40698.1|40658.1|0
1652097880000|2022-05-09 12:04:40|40694.2|40654.2|40704.2|40664.2|40708.1|40668.1|40694.2|40654.2|2
1652097890000|2022-05-09 12:04:50|40702|40662|40702|40662|40704.2|40664.2|40698.1|40658.1|0
1652097900000|2022-05-09 12:05:00|40698.1|40658.1|40704.2|40664.2|40704.2|40664.2|40698.1|40658.1|3
1652097910000|2022-05-09 12:05:10|40708.1|40668.1|40712|40672|40713.1|40673.1|40708.1|40668.1|2
1652097920000|2022-05-09 12:05:20|40713.1|40673.1|40713.1|40673.1|40714.2|40674.2|40713.1|40673.1|0
1652097930000|2022-05-09 12:05:30|40714.2|40674.2|40722|40682|40722|40682|40714.2|40674.2|9
1652097950000|2022-05-09 12:05:50|40717|40677|40699.2|40659.2|40717|40677|40699.2|40659.2|6
1652097960000|2022-05-09 12:06:00|40698.1|40658.1|40693.1|40653.1|40698.1|40658.1|40693.1|40653.1|2
1652097970000|2022-05-09 12:06:10|40688.1|40648.1|40688.1|40648.1|40688.1|40648.1|40688.1|40648.1|2
1652097980000|2022-05-09 12:06:20|40692|40652|40692|40652|40693.1|40653.1|40692|40652|0
1652097990000|2022-05-09 12:06:30|40693.1|40653.1|40692|40652|40702|40662|40692|40652|3
1652098000000|2022-05-09 12:06:40|40693.1|40653.1|40693.1|40653.1|40693.1|40653.1|40693.1|40653.1|0
1652098010000|2022-05-09 12:06:50|40698.1|40658.1|40693.1|40653.1|40698.1|40658.1|40693.1|40653.1|0
1652098020000|2022-05-09 12:07:00|40692|40652|40702|40662|40702|40662|40692|40652|1
1652098040000|2022-05-09 12:07:20|40712|40672|40712|40672|40712|40672|40712|40672|0
1652098050000|2022-05-09 12:07:30|40708.1|40668.1|40708.1|40668.1|40712|40672|40708.1|40668.1|0
1652098060000|2022-05-09 12:07:40|40712|40672|40733.7|40693.7|40733.7|40693.7|40708.1|40668.1|16
1652098070000|2022-05-09 12:07:50|40742.6|40702.6|40742.6|40702.6|40742.6|40702.6|40742.6|40702.6|5
1652098080000|2022-05-09 12:08:00|40738.7|40698.7|40738.7|40698.7|40738.7|40698.7|40738.7|40698.7|28
1652098090000|2022-05-09 12:08:10|40734.8|40694.8|40734.8|40694.8|40734.8|40694.8|40734.8|40694.8|1
1652098110000|2022-05-09 12:08:30|40739.8|40699.8|40743.7|40703.7|40749.8|40709.8|40738.7|40698.7|1
1652098120000|2022-05-09 12:08:40|40742.6|40702.6|40742.6|40702.6|40743.7|40703.7|40742.6|40702.6|0
1652098140000|2022-05-09 12:09:00|40737.6|40697.6|40734.8|40694.8|40737.6|40697.6|40733.7|40693.7|3
1652098150000|2022-05-09 12:09:10|40728.1|40688.1|40727|40687|40728.1|40688.1|40727|40687|3
1652098160000|2022-05-09 12:09:20|40722|40682|40722|40682|40722|40682|40722|40682|1
1652098180000|2022-05-09 12:09:40|40718.1|40678.1|40718.1|40678.1|40718.1|40678.1|40718.1|40678.1|1
1652098190000|2022-05-09 12:09:50|40722|40682|40718.1|40678.1|40725.9|40685.9|40712|40672|2
1652098200000|2022-05-09 12:10:00|40713.1|40673.1|40713.1|40673.1|40713.1|40673.1|40713.1|40673.1|1
1652098210000|2022-05-09 12:10:10|40712|40672|40698.1|40658.1|40712|40672|40698.1|40658.1|0
1652098230000|2022-05-09 12:10:30|40703.1|40663.1|40702|40662|40703.1|40663.1|40702|40662|1
1652098250000|2022-05-09 12:10:50|40712|40672|40712|40672|40712|40672|40712|40672|4
1652098260000|2022-05-09 12:11:00|40715.9|40675.9|40712|40672|40715.9|40675.9|40712|40672|1
1652098270000|2022-05-09 12:11:10|40708.1|40668.1|40708.1|40668.1|40708.1|40668.1|40707|40667|0
1652098280000|2022-05-09 12:11:20|40704.2|40664.2|40703.1|40663.1|40704.2|40664.2|40703.1|40663.1|2
1652098290000|2022-05-09 12:11:30|40704.2|40664.2|40717|40677|40717|40677|40704.2|40664.2|0
1652098310000|2022-05-09 12:11:50|40708.1|40668.1|40708.1|40668.1|40708.1|40668.1|40708.1|40668.1|3
1652098320000|2022-05-09 12:12:00|40712|40672|40712|40672|40712|40672|40712|40672|0
1652098330000|2022-05-09 12:12:10|40708.1|40668.1|40702|40662|40708.1|40668.1|40702|40662|0
1652098340000|2022-05-09 12:12:20|40705.9|40665.9|40708.1|40668.1|40708.1|40668.1|40705.9|40665.9|0
1652098350000|2022-05-09 12:12:30|40707|40667|40708.1|40668.1|40708.1|40668.1|40703.1|40663.1|1
1652098360000|2022-05-09 12:12:40|40712|40672|40718.1|40678.1|40718.1|40678.1|40712|40672|0
1652098370000|2022-05-09 12:12:50|40713.1|40673.1|40698.1|40658.1|40714.2|40674.2|40698.1|40658.1|1
1652098380000|2022-05-09 12:13:00|40702|40662|40703.1|40663.1|40703.1|40663.1|40702|40662|2
1652098390000|2022-05-09 12:13:10|40707|40667|40718.1|40678.1|40718.1|40678.1|40707|40667|5
1652098400000|2022-05-09 12:13:20|40713.1|40673.1|40713.1|40673.1|40713.1|40673.1|40713.1|40673.1|1
1652098410000|2022-05-09 12:13:30|40714.2|40674.2|40713.1|40673.1|40714.2|40674.2|40713.1|40673.1|0
1652098430000|2022-05-09 12:13:50|40714.2|40674.2|40714.2|40674.2|40714.2|40674.2|40714.2|40674.2|1
1652098440000|2022-05-09 12:14:00|40713.1|40673.1|40713.1|40673.1|40714.2|40674.2|40713.1|40673.1|0
1652098450000|2022-05-09 12:14:10|40714.2|40674.2|40714.2|40674.2|40714.2|40674.2|40713.1|40673.1|2
1652098460000|2022-05-09 12:14:20|40713.1|40673.1|40702|40662|40714.2|40674.2|40702|40662|43
1652098470000|2022-05-09 12:14:30|40703.1|40663.1|40702|40662|40703.1|40663.1|40702|40662|0
1652098480000|2022-05-09 12:14:40|40698.1|40658.1|40698.1|40658.1|40698.1|40658.1|40698.1|40658.1|0
1652098490000|2022-05-09 12:14:50|40693.1|40653.1|40693.1|40653.1|40693.1|40653.1|40693.1|40653.1|3
1652098510000|2022-05-09 12:15:10|40694.2|40654.2|40694.2|40654.2|40694.2|40654.2|40694.2|40654.2|1
1652098520000|2022-05-09 12:15:20|40690.2|40650.2|40688.1|40648.1|40690.2|40650.2|40688.1|40648.1|0
1652098530000|2022-05-09 12:15:30|40694.2|40654.2|40694.2|40654.2|40694.2|40654.2|40694.2|40654.2|1
1652098540000|2022-05-09 12:15:40|40698.1|40658.1|40708.1|40668.1|40708.1|40668.1|40698.1|40658.1|4
1652098560000|2022-05-09 12:16:00|40712|40672|40722|40682|40725.9|40685.9|40712|40672|3
1652098570000|2022-05-09 12:16:10|40727|40687|40722|40682|40727|40687|40722|40682|4
1652098580000|2022-05-09 12:16:20|40718.1|40678.1|40717|40677|40718.1|40678.1|40717|40677|2
1652098590000|2022-05-09 12:16:30|40713.1|40673.1|40713.1|40673.1|40713.1|40673.1|40713.1|40673.1|0
1652098600000|2022-05-09 12:16:40|40712|40672|40713.1|40673.1|40713.1|40673.1|40708.1|40668.1|1
1652098610000|2022-05-09 12:16:50|40718.1|40678.1|40722|40682|40722|40682|40718.1|40678.1|1
1652098620000|2022-05-09 12:17:00|40718.1|40678.1|40713.1|40673.1|40718.1|40678.1|40712|40672|4
1652098630000|2022-05-09 12:17:10|40712|40672|40712|40672|40712|40672|40712|40672|0
1652098640000|2022-05-09 12:17:20|40713|40673|40698|40658|40713|40673|40698|40658|1
1652098660000|2022-05-09 12:17:40|40694.1|40654.1|40694.1|40654.1|40694.1|40654.1|40694.1|40654.1|1
1652098670000|2022-05-09 12:17:50|40684.1|40644.1|40693|40653|40693|40653|40684.1|40644.1|17
1652098680000|2022-05-09 12:18:00|40694.1|40654.1|40694.1|40654.1|40694.1|40654.1|40694.1|40654.1|0
1652098690000|2022-05-09 12:18:10|40698|40658|40698|40658|40702|40662|40698|40658|1
1652098700000|2022-05-09 12:18:20|40693|40653|40693|40653|40693|40653|40693|40653|1
1652098720000|2022-05-09 12:18:40|40701.9|40661.9|40703|40663|40703|40663|40701.9|40661.9|0
1652098730000|2022-05-09 12:18:50|40701.9|40661.9|40698|40658|40703|40663|40698|40658|0
1652098740000|2022-05-09 12:19:00|40694.1|40654.1|40703|40663|40711.9|40671.9|40694.1|40654.1|3
1652098750000|2022-05-09 12:19:10|40706.9|40666.9|40706.9|40666.9|40708|40668|40703|40663|0
1652098760000|2022-05-09 12:19:20|40703|40663|40711.9|40671.9|40711.9|40671.9|40703|40663|0
1652098770000|2022-05-09 12:19:30|40708|40668|40711.9|40671.9|40711.9|40671.9|40708|40668|0
1652098780000|2022-05-09 12:19:40|40723.7|40683.7|40728|40688|40731.9|40691.9|40723.7|40683.7|12
1652098790000|2022-05-09 12:19:50|40726.9|40686.9|40726.9|40686.9|40728|40688|40726.9|40686.9|4
1652098800000|2022-05-09 12:20:00|40728|40688|40726.9|40686.9|40728|40688|40726.9|40686.9|2
1652098810000|2022-05-09 12:20:10|||||||||1
1652098820000|2022-05-09 12:20:20|40731.9|40691.9|40726.9|40686.9|40731.9|40691.9|40726.9|40686.9|3
1652098830000|2022-05-09 12:20:30|40728|40688|40728|40688|40741.9|40701.9|40728|40688|6
1652098840000|2022-05-09 12:20:40|40726.9|40686.9|40726.9|40686.9|40728|40688|40726.9|40686.9|4
1652098850000|2022-05-09 12:20:50|40728|40688|40723|40683|40741.9|40701.9|40723|40683|20
1652098860000|2022-05-09 12:21:00|40726.9|40686.9|40723|40683|40726.9|40686.9|40723|40683|2
1652098870000|2022-05-09 12:21:10|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|0
1652098880000|2022-05-09 12:21:20|40723|40683|40716.9|40676.9|40723|40683|40716.9|40676.9|1
1652098890000|2022-05-09 12:21:30|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|40716.9|40676.9|0
1652098900000|2022-05-09 12:21:40|40725.2|40685.2|40726.9|40686.9|40728|40688|40725.2|40685.2|5
1652098910000|2022-05-09 12:21:50|||||||||1
1652098920000|2022-05-09 12:22:00|40730.8|40690.8|40726.9|40686.9|40730.8|40690.8|40726.9|40686.9|3
1652098930000|2022-05-09 12:22:10|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|3
1652098940000|2022-05-09 12:22:20|40726.9|40686.9|40726.9|40686.9|40726.9|40686.9|40726.9|40686.9|4
1652098950000|2022-05-09 12:22:30|40721.9|40681.9|40721.9|40681.9|40726.9|40686.9|40721.9|40681.9|4
1652098960000|2022-05-09 12:22:40|40718|40678|40721.9|40681.9|40721.9|40681.9|40718|40678|2
1652098970000|2022-05-09 12:22:50|40723|40683|40726.9|40686.9|40726.9|40686.9|40721.9|40681.9|0
1652098980000|2022-05-09 12:23:00|40728|40688|40728|40688|40728|40688|40726.9|40686.9|3
1652098990000|2022-05-09 12:23:10|40726.9|40686.9|40726.9|40686.9|40726.9|40686.9|40726.9|40686.9|0
1652099010000|2022-05-09 12:23:30|40718|40678|40721.9|40681.9|40721.9|40681.9|40718|40678|2
1652099020000|2022-05-09 12:23:40|40718|40678|40718|40678|40718|40678|40716.9|40676.9|0
1652099030000|2022-05-09 12:23:50|40721.9|40681.9|40723|40683|40723|40683|40721.9|40681.9|0
1652099040000|2022-05-09 12:24:00|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|0
1652099050000|2022-05-09 12:24:10|40718|40678|40721.9|40681.9|40721.9|40681.9|40718|40678|1
1652099080000|2022-05-09 12:24:40|40723|40683|40723|40683|40723|40683|40723|40683|0
1652099090000|2022-05-09 12:24:50|40721.9|40681.9|40721.9|40681.9|40723|40683|40721.9|40681.9|0
1652099100000|2022-05-09 12:25:00|40723|40683|40718|40678|40723|40683|40718|40678|6
1652099110000|2022-05-09 12:25:10|40721.9|40681.9|40718|40678|40721.9|40681.9|40716.9|40676.9|1
1652099130000|2022-05-09 12:25:30|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|0
1652099140000|2022-05-09 12:25:40|40718|40678|40716.9|40676.9|40718|40678|40716.9|40676.9|1
1652099150000|2022-05-09 12:25:50|40718|40678|40723|40683|40723|40683|40718|40678|1
1652099160000|2022-05-09 12:26:00|40726.9|40686.9|40726.9|40686.9|40726.9|40686.9|40726.9|40686.9|0
1652099170000|2022-05-09 12:26:10|40714.1|40674.1|40714.1|40674.1|40714.1|40674.1|40714.1|40674.1|10
1652099180000|2022-05-09 12:26:20|40709.1|40669.1|40701.9|40661.9|40709.1|40669.1|40701.9|40661.9|4
1652099190000|2022-05-09 12:26:30|40704.1|40664.1|40703|40663|40704.1|40664.1|40703|40663|0
1652099200000|2022-05-09 12:26:40|40701.9|40661.9|40703|40663|40708|40668|40701.9|40661.9|1
1652099210000|2022-05-09 12:26:50|40694.1|40654.1|40694.1|40654.1|40694.1|40654.1|40694.1|40654.1|2
1652099240000|2022-05-09 12:27:20|40698|40658|40698|40658|40698|40658|40698|40658|1
1652099250000|2022-05-09 12:27:30|40699.1|40659.1|40711.9|40671.9|40711.9|40671.9|40699.1|40659.1|1
1652099260000|2022-05-09 12:27:40|40713|40673|40718|40678|40718|40678|40711.9|40671.9|0
1652099270000|2022-05-09 12:27:50|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|0
1652099280000|2022-05-09 12:28:00|40723|40683|40716.9|40676.9|40723|40683|40716.9|40676.9|0
1652099290000|2022-05-09 12:28:10|||||||||5
1652099300000|2022-05-09 12:28:20|40711.9|40671.9|40706.9|40666.9|40711.9|40671.9|40706.9|40666.9|1
1652099310000|2022-05-09 12:28:30|40708|40668|40711.9|40671.9|40711.9|40671.9|40708|40668|0
1652099350000|2022-05-09 12:29:10|40713|40673|40716.9|40676.9|40716.9|40676.9|40713|40673|0
1652099360000|2022-05-09 12:29:20|40720.8|40680.8|40726.9|40686.9|40728|40688|40720.8|40680.8|10
1652099370000|2022-05-09 12:29:30|40728|40688|40726.9|40686.9|40728|40688|40726.9|40686.9|1
1652099380000|2022-05-09 12:29:40|40731.9|40691.9|40726.9|40686.9|40731.9|40691.9|40726.9|40686.9|1
1652099410000|2022-05-09 12:30:10|40731.9|40691.9|40726.9|40686.9|40731.9|40691.9|40726.9|40686.9|1
1652099430000|2022-05-09 12:30:30|40730.8|40690.8|40726.9|40686.9|40730.8|40690.8|40726.9|40686.9|2
1652099440000|2022-05-09 12:30:40|||||||||1
1652099480000|2022-05-09 12:31:20|||||||||1
1652099490000|2022-05-09 12:31:30|40729.1|40689.1|40726.9|40686.9|40729.1|40689.1|40726.9|40686.9|0
1652099520000|2022-05-09 12:32:00|40718|40678|40718|40678|40718|40678|40718|40678|3
1652099540000|2022-05-09 12:32:20|40716.9|40676.9|40718|40678|40718|40678|40716.9|40676.9|0
1652099560000|2022-05-09 12:32:40|40721.9|40681.9|40718|40678|40721.9|40681.9|40718|40678|3
1652099580000|2022-05-09 12:33:00|40716.9|40676.9|40716.9|40676.9|40716.9|40676.9|40716.9|40676.9|0
1652099590000|2022-05-09 12:33:10|40718|40678|40718|40678|40718|40678|40718|40678|0
1652099610000|2022-05-09 12:33:30|40716.9|40676.9|40736.9|40696.9|40736.9|40696.9|40716.9|40676.9|1
1652099620000|2022-05-09 12:33:40|40733|40693|40728|40688|40733|40693|40726.9|40686.9|0
1652099630000|2022-05-09 12:33:50|40726.9|40686.9|40731.9|40691.9|40731.9|40691.9|40726.9|40686.9|1
1652099640000|2022-05-09 12:34:00|40727.9|40687.9|40727.9|40687.9|40727.9|40687.9|40722.9|40682.9|2
1652099650000|2022-05-09 12:34:10|40726.9|40686.9|40727.9|40687.9|40727.9|40687.9|40726.9|40686.9|0
1652099680000|2022-05-09 12:34:40|40729|40689|40737.9|40697.9|40746.9|40706.9|40729|40689|3
1652099690000|2022-05-09 12:34:50|40736.9|40696.9|40737.9|40697.9|40737.9|40697.9|40736.9|40696.9|0
1652099700000|2022-05-09 12:35:00|40732.9|40692.9|40727.9|40687.9|40732.9|40692.9|40727.9|40687.9|2
1652099710000|2022-05-09 12:35:10|40736.8|40696.8|40737.9|40697.9|40737.9|40697.9|40736.8|40696.8|1
1652099720000|2022-05-09 12:35:20|40739|40699|40739|40699|40739|40699|40737.9|40697.9|1
1652099740000|2022-05-09 12:35:40|40742.9|40702.9|40747.9|40707.9|40747.9|40707.9|40742.9|40702.9|1
1652099750000|2022-05-09 12:35:50|40746.8|40706.8|40746.8|40706.8|40746.8|40706.8|40746.8|40706.8|0
1652099760000|2022-05-09 12:36:00|40739|40699|40729|40689|40741.8|40701.8|40729|40689|6
1652099780000|2022-05-09 12:36:20|40727.9|40687.9|40727.9|40687.9|40727.9|40687.9|40727.9|40687.9|0
1652099790000|2022-05-09 12:36:30|40734|40694|40734|40694|40734|40694|40734|40694|1
1652099800000|2022-05-09 12:36:40|40730.1|40690.1|40727.9|40687.9|40734|40694|40727.9|40687.9|2
1652099840000|2022-05-09 12:37:20|40729|40689|40747.9|40707.9|40747.9|40707.9|40729|40689|3
1652099850000|2022-05-09 12:37:30|40746.8|40706.8|40746.8|40706.8|40746.8|40706.8|40746.8|40706.8|0
1652099860000|2022-05-09 12:37:40|40747.9|40707.9|40739|40699|40747.9|40707.9|40737.9|40697.9|4
1652099880000|2022-05-09 12:38:00|40737.9|40697.9|40742.9|40702.9|40742.9|40702.9|40737.9|40697.9|2
1652099890000|2022-05-09 12:38:10|40739|40699|40736.8|40696.8|40741.8|40701.8|40736.8|40696.8|1
1652099900000|2022-05-09 12:38:20|40737.9|40697.9|40739|40699|40739|40699|40737.9|40697.9|2
1652099910000|2022-05-09 12:38:30|40737.9|40697.9|40737.9|40697.9|40737.9|40697.9|40737.9|40697.9|0
1652099940000|2022-05-09 12:39:00|40727.9|40687.9|40727.9|40687.9|40727.9|40687.9|40727.9|40687.9|3
1652099950000|2022-05-09 12:39:10|40729|40689|40727.9|40687.9|40734|40694|40727.9|40687.9|2
1652099990000|2022-05-09 12:39:50|40744|40704|40737.9|40697.9|40744|40704|40737.9|40697.9|1
1652100000000|2022-05-09 12:40:00|40739|40699|40747.9|40707.9|40747.9|40707.9|40739|40699|1
1652100010000|2022-05-09 12:40:10|40749|40709|40747.9|40707.9|40749|40709|40747.9|40707.9|0
1652100030000|2022-05-09 12:40:30|40739|40699|40737.9|40697.9|40739|40699|40737.9|40697.9|4
1652100070000|2022-05-09 12:41:10|40734|40694|40734|40694|40734|40694|40734|40694|1
1652100080000|2022-05-09 12:41:20|40731.8|40691.8|40729|40689|40732.9|40692.9|40729|40689|0
1652100090000|2022-05-09 12:41:30|||||||||1
1652100110000|2022-05-09 12:41:50|40727.9|40687.9|40747.9|40707.9|40751.8|40711.8|40727.9|40687.9|8
1652100120000|2022-05-09 12:42:00|40763.5|40723.5|40767.9|40727.9|40767.9|40727.9|40763.5|40723.5|11
1652100130000|2022-05-09 12:42:10|40766.8|40726.8|40761.8|40721.8|40766.8|40726.8|40761.8|40721.8|2
1652100140000|2022-05-09 12:42:20|40757.9|40717.9|40757.9|40717.9|40757.9|40717.9|40757.9|40717.9|2
1652100150000|2022-05-09 12:42:30|||||||||3
1652100160000|2022-05-09 12:42:40|||||||||12
1652100170000|2022-05-09 12:42:50|40756.8|40716.8|40756.8|40716.8|40757.9|40717.9|40756.8|40716.8|5
1652100180000|2022-05-09 12:43:00|40757.9|40717.9|40756.8|40716.8|40757.9|40717.9|40756.8|40716.8|12
1652100190000|2022-05-09 12:43:10|||||||||5
1652100200000|2022-05-09 12:43:20|||||||||1
1652100210000|2022-05-09 12:43:30|40757.9|40717.9|40757.9|40717.9|40757.9|40717.9|40757.9|40717.9|3
1652100220000|2022-05-09 12:43:40|40756.8|40716.8|40756.8|40716.8|40757.9|40717.9|40756.8|40716.8|0
1652100230000|2022-05-09 12:43:50|40757.9|40717.9|40767.9|40727.9|40772.9|40732.9|40757.9|40717.9|7
1652100240000|2022-05-09 12:44:00|40771.8|40731.8|40757.9|40717.9|40776.8|40736.8|40757.9|40717.9|3
1652100250000|2022-05-09 12:44:10|40759|40719|40757.9|40717.9|40759|40719|40757.9|40717.9|4
1652100270000|2022-05-09 12:44:30|||||||||3
1652100280000|2022-05-09 12:44:40|40756.8|40716.8|40757.9|40717.9|40757.9|40717.9|40756.8|40716.8|4
1652100290000|2022-05-09 12:44:50|||||||||1
1652103000000|2022-05-09 13:30:00|40734.8|40694.8|40673.7|40633.7|40734.8|40694.8|40654.8|40614.8|348
1652103010000|2022-05-09 13:30:10|40677.6|40637.6|40702.6|40662.6|40703.7|40663.7|40677.6|40637.6|28
1652103020000|2022-05-09 13:30:20|40712.6|40672.6|40703.7|40663.7|40737.6|40697.6|40697.6|40657.6|38
1652103030000|2022-05-09 13:30:30|40701.5|40661.5|40722.6|40682.6|40722.6|40682.6|40701.5|40661.5|14
1652103040000|2022-05-09 13:30:40|40717.6|40677.6|40779.3|40739.3|40790.4|40750.4|40717.6|40677.6|24
1652103050000|2022-05-09 13:30:50|40775.4|40735.4|40785.4|40745.4|40819.3|40779.3|40775.4|40735.4|22
1652103060000|2022-05-09 13:31:00|40775.4|40735.4|40780.4|40740.4|40809.3|40769.3|40765.4|40725.4|85
1652103070000|2022-05-09 13:31:10|40779.3|40739.3|40851|40811|40851|40811|40779.3|40739.3|20
1652103080000|2022-05-09 13:31:20|40852.1|40812.1|40848.2|40808.2|40862.1|40822.1|40846|40806|25
1652103090000|2022-05-09 13:31:30|40831|40791|40814.9|40774.9|40857.7|40817.7|40814.9|40774.9|59
1652103100000|2022-05-09 13:31:40|40811|40771|40843.8|40803.8|40843.8|40803.8|40806|40766|30
1652103110000|2022-05-09 13:31:50|40848.8|40808.8|40822.7|40782.7|40848.8|40808.8|40822.7|40782.7|14
1652103120000|2022-05-09 13:32:00|40818.8|40778.8|40834.9|40794.9|40837.7|40797.7|40818.8|40778.8|31
1652103130000|2022-05-09 13:32:10|40833.8|40793.8|40889.9|40849.9|40889.9|40849.9|40833.8|40793.8|46
1652103140000|2022-05-09 13:32:20|40876.6|40836.6|40857.7|40817.7|40876.6|40836.6|40851.6|40811.6|15
1652103150000|2022-05-09 13:32:30|40843.8|40803.8|40828.8|40788.8|40852.7|40812.7|40822.7|40782.7|17
1652103160000|2022-05-09 13:32:40|40832.7|40792.7|40847.7|40807.7|40847.7|40807.7|40832.7|40792.7|7
1652103170000|2022-05-09 13:32:50|40848.8|40808.8|40842.7|40802.7|40852.7|40812.7|40837.7|40797.7|10
1652103180000|2022-05-09 13:33:00|40848.8|40808.8|40846.6|40806.6|40872.7|40832.7|40846.6|40806.6|23
1652103190000|2022-05-09 13:33:10|40837.7|40797.7|40831.6|40791.6|40846.6|40806.6|40822.7|40782.7|14
1652103200000|2022-05-09 13:33:20|40830.5|40790.5|40850.5|40810.5|40850.5|40810.5|40830.5|40790.5|12
1652103210000|2022-05-09 13:33:30|40855.5|40815.5|40822.7|40782.7|40855.5|40815.5|40818.8|40778.8|24
1652103220000|2022-05-09 13:33:40|40826.6|40786.6|40821.6|40781.6|40826.6|40786.6|40802.7|40762.7|18
1652103230000|2022-05-09 13:33:50|40822.7|40782.7|40816.6|40776.6|40826.6|40786.6|40816.6|40776.6|7
1652103240000|2022-05-09 13:34:00|40818.8|40778.8|40846.6|40806.6|40847.7|40807.7|40818.8|40778.8|29
1652103250000|2022-05-09 13:34:10|40847.7|40807.7|40831.6|40791.6|40847.7|40807.7|40831.6|40791.6|40
1652103260000|2022-05-09 13:34:20|40830.5|40790.5|40808.8|40768.8|40831.6|40791.6|40808.8|40768.8|11
1652103270000|2022-05-09 13:34:30|40809.9|40769.9|40796.6|40756.6|40821.6|40781.6|40791.6|40751.6|18
1652103280000|2022-05-09 13:34:40|40792.7|40752.7|40796.6|40756.6|40796.6|40756.6|40790.5|40750.5|4
1652103290000|2022-05-09 13:34:50|40792.7|40752.7|40791.6|40751.6|40792.7|40752.7|40776.6|40736.6|8
1652103300000|2022-05-09 13:35:00|40787.7|40747.7|40810.5|40770.5|40811.6|40771.6|40787.7|40747.7|28
1652103310000|2022-05-09 13:35:10|40811.6|40771.6|40817.7|40777.7|40817.7|40777.7|40796.6|40756.6|8
1652103320000|2022-05-09 13:35:20|40816.6|40776.6|40798.8|40758.8|40818.8|40778.8|40797.7|40757.7|8
1652103330000|2022-05-09 13:35:30|40807.7|40767.7|40806.6|40766.6|40817.7|40777.7|40806.6|40766.6|9
1652103340000|2022-05-09 13:35:40|40797.7|40757.7|40808.8|40768.8|40808.8|40768.8|40797.7|40757.7|14
1652103350000|2022-05-09 13:35:50|40812.7|40772.7|40802.7|40762.7|40812.7|40772.7|40797.7|40757.7|16
1652103360000|2022-05-09 13:36:00|40806.6|40766.6|40807.7|40767.7|40818.8|40778.8|40802.7|40762.7|11
1652103370000|2022-05-09 13:36:10|40806.6|40766.6|40837.7|40797.7|40837.7|40797.7|40803.8|40763.8|10
1652103380000|2022-05-09 13:36:20|40841.6|40801.6|40832.7|40792.7|40846.6|40806.6|40832.7|40792.7|16
1652103390000|2022-05-09 13:36:30|40837.7|40797.7|40841.6|40801.6|40846.6|40806.6|40837.7|40797.7|3
1652103400000|2022-05-09 13:36:40|40846.6|40806.6|40842.7|40802.7|40874.9|40834.9|40841.6|40801.6|19
1652103410000|2022-05-09 13:36:50|40841.6|40801.6|40843.8|40803.8|40847.7|40807.7|40841.6|40801.6|2
1652103420000|2022-05-09 13:37:00|40848.8|40808.8|40880.5|40840.5|40882.7|40842.7|40847.7|40807.7|8
1652103430000|2022-05-09 13:37:10|40881.6|40841.6|40866.6|40826.6|40882.7|40842.7|40856.6|40816.6|19
1652103440000|2022-05-09 13:37:20|40865.5|40825.5|40856.6|40816.6|40865.5|40825.5|40856.6|40816.6|7
1652103450000|2022-05-09 13:37:30|40860.5|40820.5|40842.7|40802.7|40860.5|40820.5|40842.7|40802.7|9
1652103460000|2022-05-09 13:37:40|40837.7|40797.7|40838.8|40798.8|40838.8|40798.8|40836.6|40796.6|2
1652103470000|2022-05-09 13:37:50|40836.6|40796.6|40804.9|40764.9|40836.6|40796.6|40798.8|40758.8|20
1652103480000|2022-05-09 13:38:00|40803.8|40763.8|40788.8|40748.8|40808.8|40768.8|40788.8|40748.8|17
1652103490000|2022-05-09 13:38:10|40791|40751|40803.8|40763.8|40804.9|40764.9|40791|40751|13
1652103500000|2022-05-09 13:38:20|40799.9|40759.9|40798.8|40758.8|40803.8|40763.8|40798.8|40758.8|1
1652103510000|2022-05-09 13:38:30|40799.9|40759.9|40817.7|40777.7|40817.7|40777.7|40799.9|40759.9|14
1652103520000|2022-05-09 13:38:40|40812.7|40772.7|40788.8|40748.8|40812.7|40772.7|40788.8|40748.8|11
1652103530000|2022-05-09 13:38:50|40779.9|40739.9|40747.1|40707.1|40781|40741|40737.1|40697.1|18
1652103540000|2022-05-09 13:39:00|40743.2|40703.2|40717.1|40677.1|40743.2|40703.2|40713.2|40673.2|15
1652103550000|2022-05-09 13:39:10|40723.2|40683.2|40733.2|40693.2|40733.2|40693.2|40717.1|40677.1|52
1652103560000|2022-05-09 13:39:20|40731|40691|40733.2|40693.2|40738.2|40698.2|40731|40691|3
1652103570000|2022-05-09 13:39:30|40743.2|40703.2|40728.2|40688.2|40743.2|40703.2|40728.2|40688.2|2
1652103580000|2022-05-09 13:39:40|40733.2|40693.2|40733.2|40693.2|40737.1|40697.1|40728.2|40688.2|9
1652103590000|2022-05-09 13:39:50|40727.1|40687.1|40709.3|40669.3|40727.1|40687.1|40704.3|40664.3|7
1652103600000|2022-05-09 13:40:00|40713.2|40673.2|40713.2|40673.2|40717.1|40677.1|40705.4|40665.4|18
1652103610000|2022-05-09 13:40:10|40709.3|40669.3|40703.2|40663.2|40709.3|40669.3|40703.2|40663.2|1
1652103620000|2022-05-09 13:40:20|40709.3|40669.3|40707.1|40667.1|40709.3|40669.3|40707.1|40667.1|7
1652103630000|2022-05-09 13:40:30|40708.2|40668.2|40707.1|40667.1|40708.2|40668.2|40707.1|40667.1|2
1652103640000|2022-05-09 13:40:40|40713.2|40673.2|40717.1|40677.1|40723.2|40683.2|40707.1|40667.1|18
1652103650000|2022-05-09 13:40:50|40727.1|40687.1|40731|40691|40734.9|40694.9|40722.1|40682.1|26
1652103660000|2022-05-09 13:41:00|40734.9|40694.9|40731|40691|40741|40701|40731|40691|29
1652103670000|2022-05-09 13:41:10|40743.2|40703.2|40718.2|40678.2|40746|40706|40718.2|40678.2|11
1652103680000|2022-05-09 13:41:20|40714.3|40674.3|40717.1|40677.1|40722.1|40682.1|40713.2|40673.2|13
1652103690000|2022-05-09 13:41:30|40709.3|40669.3|40707.1|40667.1|40713.2|40673.2|40707.1|40667.1|3
1652103700000|2022-05-09 13:41:40|40711|40671|40703.2|40663.2|40713.2|40673.2|40702.1|40662.1|16
1652103710000|2022-05-09 13:41:50|40702.1|40662.1|40703.2|40663.2|40703.2|40663.2|40702.1|40662.1|37
1652103720000|2022-05-09 13:42:00|40713.2|40673.2|40703.2|40663.2|40713.2|40673.2|40703.2|40663.2|10
1652103730000|2022-05-09 13:42:10|40702.1|40662.1|40707.1|40667.1|40713.1|40673.1|40702.1|40662.1|22
1652103740000|2022-05-09 13:42:20|40712.1|40672.1|40703.1|40663.1|40712.1|40672.1|40703.1|40663.1|7
1652103750000|2022-05-09 13:42:30|40702.1|40662.1|40702|40662|40707.1|40667.1|40702|40662|12
1652103760000|2022-05-09 13:42:40|40712|40672|40703.1|40663.1|40712|40672|40702|40662|18
1652103770000|2022-05-09 13:42:50|40708.1|40668.1|40703.1|40663.1|40713.1|40673.1|40703.1|40663.1|16
1652103780000|2022-05-09 13:43:00|40704.2|40664.2|40703.1|40663.1|40704.2|40664.2|40703.1|40663.1|17
1652103790000|2022-05-09 13:43:10|40713.1|40673.1|40708.1|40668.1|40713.1|40673.1|40707|40667|9
1652103800000|2022-05-09 13:43:20|40713.1|40673.1|40712|40672|40713.1|40673.1|40707|40667|5
1652103810000|2022-05-09 13:43:30|40713.1|40673.1|40673.1|40633.1|40720.9|40680.9|40673.1|40633.1|63
1652103820000|2022-05-09 13:43:40|40664.2|40624.2|40663.1|40623.1|40673.1|40633.1|40653.1|40613.1|13
1652103830000|2022-05-09 13:43:50|40659.2|40619.2|40673.1|40633.1|40682|40642|40659.2|40619.2|12
1652103840000|2022-05-09 13:44:00|40672|40632|40704.8|40664.8|40704.8|40664.8|40672|40632|15
1652103850000|2022-05-09 13:44:10|40708.7|40668.7|40708.7|40668.7|40713.7|40673.7|40704.8|40664.8|11
1652103860000|2022-05-09 13:44:20|40712.6|40672.6|40703.7|40663.7|40717.6|40677.6|40699.8|40659.8|35
1652103870000|2022-05-09 13:44:30|40704.8|40664.8|40680.9|40640.9|40704.8|40664.8|40680.9|40640.9|8
1652103880000|2022-05-09 13:44:40|40677|40637|40687|40647|40690.9|40650.9|40674.8|40634.8|12
1652103890000|2022-05-09 13:44:50|40685.9|40645.9|40687|40647|40690.9|40650.9|40679.8|40639.8|13
1652103900000|2022-05-09 13:45:00|40682|40642|40680.9|40640.9|40687|40647|40670.9|40630.9|8
1652103910000|2022-05-09 13:45:10|40677|40637|40680.9|40640.9|40682|40642|40670.9|40630.9|5
1652103920000|2022-05-09 13:45:20|40682|40642|40677|40637|40682|40642|40677|40637|2
1652103930000|2022-05-09 13:45:30|40675.9|40635.9|40670.9|40630.9|40675.9|40635.9|40670.9|40630.9|4
1652103940000|2022-05-09 13:45:40|40672|40632|40650.9|40610.9|40675.9|40635.9|40650.9|40610.9|6
1652103950000|2022-05-09 13:45:50|40652|40612|40650.9|40610.9|40652|40612|40650.9|40610.9|4
1652103960000|2022-05-09 13:46:00|40655.9|40615.9|40670.9|40630.9|40680.9|40640.9|40655.9|40615.9|36
1652103970000|2022-05-09 13:46:10|40674.8|40634.8|40674.8|40634.8|40674.8|40634.8|40674.8|40634.8|2
1652103980000|2022-05-09 13:46:20|40670.9|40630.9|40660.9|40620.9|40670.9|40630.9|40655.9|40615.9|4
1652103990000|2022-05-09 13:46:30|40657|40617|40637|40597|40657|40617|40627|40587|12
1652104000000|2022-05-09 13:46:40|40640.9|40600.9|40640.9|40600.9|40647|40607|40637|40597|9
1652104010000|2022-05-09 13:46:50|40643.1|40603.1|40617|40577|40647|40607|40613.1|40573.1|19
1652104020000|2022-05-09 13:47:00|40622|40582|40630.9|40590.9|40642|40602|40622|40582|14
1652104030000|2022-05-09 13:47:10|40627|40587|40627|40587|40630.9|40590.9|40627|40587|4
1652104040000|2022-05-09 13:47:20|40625.9|40585.9|40627|40587|40627|40587|40620.9|40580.9|5
1652104050000|2022-05-09 13:47:30|40623.7|40583.7|40613.1|40573.1|40623.7|40583.7|40613.1|40573.1|17
1652104060000|2022-05-09 13:47:40|40610.9|40570.9|40612|40572|40613.1|40573.1|40610.9|40570.9|18
1652104070000|2022-05-09 13:47:50|40613.1|40573.1|40617|40577|40622|40582|40613.1|40573.1|2
1652104080000|2022-05-09 13:48:00|40622|40582|40635.9|40595.9|40635.9|40595.9|40620.9|40580.9|11
1652104090000|2022-05-09 13:48:10|40634.8|40594.8|40630.9|40590.9|40637|40597|40630.9|40590.9|4
1652104100000|2022-05-09 13:48:20|||||||||1
1652104110000|2022-05-09 13:48:30|||||||||6
1652104130000|2022-05-09 13:48:50|40634.8|40594.8|40635.9|40595.9|40635.9|40595.9|40630.9|40590.9|6
1652104140000|2022-05-09 13:49:00|40637|40597|40634.8|40594.8|40637|40597|40630.9|40590.9|17
1652104150000|2022-05-09 13:49:10|40640.9|40600.9|40640.9|40600.9|40647|40607|40640.9|40600.9|12
1652104160000|2022-05-09 13:49:20|40645.9|40605.9|40630.9|40590.9|40645.9|40605.9|40630.9|40590.9|6
1652104170000|2022-05-09 13:49:30|40617|40577|40613.1|40573.1|40617|40577|40613.1|40573.1|7
1652104180000|2022-05-09 13:49:40|40617|40577|40613.1|40573.1|40617|40577|40612|40572|12
1652104190000|2022-05-09 13:49:50|40617|40577|40613.1|40573.1|40620.9|40580.9|40613.1|40573.1|5
1652104200000|2022-05-09 13:50:00|40603.1|40563.1|40593.1|40553.1|40603.1|40563.1|40593.1|40553.1|40
1652104210000|2022-05-09 13:50:10|40603.1|40563.1|40593.1|40553.1|40603.1|40563.1|40593.1|40553.1|8
1652104220000|2022-05-09 13:50:20|40612|40572|40607|40567|40613.1|40573.1|40603.1|40563.1|12
1652104230000|2022-05-09 13:50:30|40603.1|40563.1|40599.2|40559.2|40603.1|40563.1|40593.1|40553.1|9
1652104240000|2022-05-09 13:50:40|40603.1|40563.1|40613.1|40573.1|40613.1|40573.1|40603.1|40563.1|9
1652104250000|2022-05-09 13:50:50|40617|40577|40617|40577|40618.1|40578.1|40617|40577|2
1652104260000|2022-05-09 13:51:00|40620.9|40580.9|40618.1|40578.1|40620.9|40580.9|40613.1|40573.1|2
1652104270000|2022-05-09 13:51:10|40620.9|40580.9|40617|40577|40620.9|40580.9|40613.1|40573.1|7
1652104280000|2022-05-09 13:51:20|40620.9|40580.9|40617|40577|40620.9|40580.9|40617|40577|4
1652104290000|2022-05-09 13:51:30|40618.1|40578.1|40618.1|40578.1|40623.1|40583.1|40617|40577|3
1652104300000|2022-05-09 13:51:40|40617|40577|40637|40597|40637|40597|40617|40577|10
1652104310000|2022-05-09 13:51:50|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|40639.8|40599.8|0
1652104320000|2022-05-09 13:52:00|40650.9|40610.9|40649.8|40609.8|40654.8|40614.8|40644.8|40604.8|16
1652104330000|2022-05-09 13:52:10|40648.7|40608.7|40612|40572|40648.7|40608.7|40605.9|40565.9|13
1652104340000|2022-05-09 13:52:20|40610.9|40570.9|40622|40582|40623.1|40583.1|40610.9|40570.9|15
1652104350000|2022-05-09 13:52:30|40627|40587|40627|40587|40627|40587|40622|40582|3
1652104360000|2022-05-09 13:52:40|40630.9|40590.9|40627|40587|40630.9|40590.9|40623.1|40583.1|1
1652104370000|2022-05-09 13:52:50|40622|40582|40620.9|40580.9|40622|40582|40620.9|40580.9|0
1652104380000|2022-05-09 13:53:00|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|40627|40587|5
1652104390000|2022-05-09 13:53:10|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|15
1652104400000|2022-05-09 13:53:20|40642|40602|40662.6|40622.6|40662.6|40622.6|40640.9|40600.9|22
1652104410000|2022-05-09 13:53:30|40667.6|40627.6|40662.6|40622.6|40667.6|40627.6|40657.6|40617.6|7
1652104420000|2022-05-09 13:53:40|40666.5|40626.5|40662.6|40622.6|40666.5|40626.5|40657.6|40617.6|19
1652104430000|2022-05-09 13:53:50|40658.7|40618.7|40667.6|40627.6|40667.6|40627.6|40657.6|40617.6|7
1652104440000|2022-05-09 13:54:00|40675.4|40635.4|40674.8|40634.8|40679.8|40639.8|40665.9|40625.9|14
1652104450000|2022-05-09 13:54:10|40678.7|40638.7|40674.8|40634.8|40679.8|40639.8|40674.8|40634.8|3
1652104460000|2022-05-09 13:54:20|40670.9|40630.9|40674.8|40634.8|40674.8|40634.8|40670.9|40630.9|7
1652104470000|2022-05-09 13:54:30|40680.9|40640.9|40670.9|40630.9|40690.9|40650.9|40670.9|40630.9|20
1652104480000|2022-05-09 13:54:40|40669.8|40629.8|40670.9|40630.9|40670.9|40630.9|40664.8|40624.8|7
1652104490000|2022-05-09 13:54:50|40669.8|40629.8|40660.9|40620.9|40670.9|40630.9|40660.9|40620.9|4
1652104500000|2022-05-09 13:55:00|40664.8|40624.8|40669.8|40629.8|40670.9|40630.9|40664.8|40624.8|7
1652104510000|2022-05-09 13:55:10|40670.9|40630.9|40675.9|40635.9|40679.8|40639.8|40665.9|40625.9|6
1652104520000|2022-05-09 13:55:20|40677|40637|40680.9|40640.9|40680.9|40640.9|40675.9|40635.9|0
1652104530000|2022-05-09 13:55:30|40678.7|40638.7|40660.9|40620.9|40678.7|40638.7|40660.9|40620.9|3
1652104540000|2022-05-09 13:55:40|40650.9|40610.9|40650.9|40610.9|40650.9|40610.9|40650.9|40610.9|11
1652104550000|2022-05-09 13:55:50|40645.9|40605.9|40640.9|40600.9|40645.9|40605.9|40640.9|40600.9|7
1652104560000|2022-05-09 13:56:00|40633.1|40593.1|40633.1|40593.1|40633.1|40593.1|40622|40582|14
1652104570000|2022-05-09 13:56:10|40632|40592|40643.1|40603.1|40643.1|40603.1|40627|40587|3
1652104580000|2022-05-09 13:56:20|40642|40602|40654.2|40614.2|40663.1|40623.1|40642|40602|15
1652104590000|2022-05-09 13:56:30|40647|40607|40654.2|40614.2|40654.2|40614.2|40642|40602|6
1652104600000|2022-05-09 13:56:40|40659.2|40619.2|40662|40622|40668.1|40628.1|40658.1|40618.1|18
1652104610000|2022-05-09 13:56:50|40654.2|40614.2|40654.2|40614.2|40654.2|40614.2|40654.2|40614.2|3
1652104620000|2022-05-09 13:57:00|40663.1|40623.1|40663.1|40623.1|40663.1|40623.1|40663.1|40623.1|4
1652104630000|2022-05-09 13:57:10|||||||||3
1652104640000|2022-05-09 13:57:20|40667|40627|40663.1|40623.1|40672|40632|40663.1|40623.1|2
1652104650000|2022-05-09 13:57:30|40667|40627|40663.1|40623.1|40668.1|40628.1|40663.1|40623.1|8
1652104660000|2022-05-09 13:57:40|40664.2|40624.2|40673.1|40633.1|40673.1|40633.1|40663.1|40623.1|9
1652104670000|2022-05-09 13:57:50|40677|40637|40672|40632|40680.9|40640.9|40672|40632|1
1652104680000|2022-05-09 13:58:00|40673.1|40633.1|40682|40642|40682|40642|40673.1|40633.1|8
1652104690000|2022-05-09 13:58:10|40687|40647|40677|40637|40688.1|40648.1|40673.1|40633.1|5
1652104700000|2022-05-09 13:58:20|||||||||17
1652104710000|2022-05-09 13:58:30|40676.9|40636.9|40676.9|40636.9|40676.9|40636.9|40673|40633|2
1652104720000|2022-05-09 13:58:40|40680.9|40640.9|40691.9|40651.9|40691.9|40651.9|40680.9|40640.9|13
1652104730000|2022-05-09 13:58:50|40686.9|40646.9|40691.9|40651.9|40691.9|40651.9|40683|40643|4
1652104740000|2022-05-09 13:59:00|40688|40648|40673|40633|40688|40648|40673|40633|5
1652104760000|2022-05-09 13:59:20|40680.8|40640.8|40676.9|40636.9|40683|40643|40676.9|40636.9|1
1652104770000|2022-05-09 13:59:30|40678|40638|40673|40633|40686.9|40646.9|40673|40633|1
1652104780000|2022-05-09 13:59:40|40678|40638|40673|40633|40678|40638|40673|40633|3
1652104790000|2022-05-09 13:59:50|40676.9|40636.9|40673|40633|40676.9|40636.9|40673|40633|1
1652104800000|2022-05-09 14:00:00|40669.1|40629.1|40673|40633|40673|40633|40663|40623|18
1652104810000|2022-05-09 14:00:10|40663|40623|40666.9|40626.9|40670.8|40630.8|40659.1|40619.1|12
1652104820000|2022-05-09 14:00:20|40670.8|40630.8|40666.9|40626.9|40670.8|40630.8|40666.9|40626.9|3
1652104830000|2022-05-09 14:00:30|40663|40623|40666.9|40626.9|40666.9|40626.9|40661.9|40621.9|7
1652104840000|2022-05-09 14:00:40|40663|40623|40663|40623|40663|40623|40663|40623|5
1652104850000|2022-05-09 14:00:50|40661.9|40621.9|40623|40583|40661.9|40621.9|40623|40583|2
1652104860000|2022-05-09 14:01:00|40621.9|40581.9|40623|40583|40624.1|40584.1|40621.9|40581.9|2
1652104870000|2022-05-09 14:01:10|40633|40593|40641.9|40601.9|40641.9|40601.9|40633|40593|21
1652104880000|2022-05-09 14:01:20|40638|40598|40644.1|40604.1|40644.1|40604.1|40638|40598|2
1652104890000|2022-05-09 14:01:30|40646.3|40606.3|40664.1|40624.1|40664.1|40624.1|40646.3|40606.3|11
1652104900000|2022-05-09 14:01:40|40668|40628|40666.9|40626.9|40671.9|40631.9|40663|40623|11
1652104910000|2022-05-09 14:01:50|40661.9|40621.9|40658|40618|40666.9|40626.9|40658|40618|2
1652104920000|2022-05-09 14:02:00|40659.1|40619.1|40646.3|40606.3|40673|40633|40646.3|40606.3|25
1652104930000|2022-05-09 14:02:10|40650.2|40610.2|40679.1|40639.1|40679.1|40639.1|40650.2|40610.2|12
1652104940000|2022-05-09 14:02:20|40675.2|40635.2|40679.1|40639.1|40685.2|40645.2|40675.2|40635.2|8
1652104950000|2022-05-09 14:02:30|40669.1|40629.1|40674.1|40634.1|40674.1|40634.1|40669.1|40629.1|3
1652104960000|2022-05-09 14:02:40|40675.2|40635.2|40679.1|40639.1|40685.2|40645.2|40675.2|40635.2|7
1652104970000|2022-05-09 14:02:50|40680.2|40640.2|40705.2|40665.2|40705.2|40665.2|40675.2|40635.2|17
1652104980000|2022-05-09 14:03:00|40706.3|40666.3|40705.2|40665.2|40714.1|40674.1|40705.2|40665.2|15
1652104990000|2022-05-09 14:03:10|40714.1|40674.1|40714.1|40674.1|40714.1|40674.1|40714.1|40674.1|5
1652105000000|2022-05-09 14:03:20|40717.4|40677.4|40734.1|40694.1|40734.1|40694.1|40717.4|40677.4|20
1652105010000|2022-05-09 14:03:30|40724.1|40684.1|40724.1|40684.1|40724.1|40684.1|40724.1|40684.1|3
1652105020000|2022-05-09 14:03:40|40723|40683|40746.9|40706.9|40750.8|40710.8|40719.1|40679.1|28
1652105030000|2022-05-09 14:03:50|40745.8|40705.8|40760.8|40720.8|40760.8|40720.8|40741.9|40701.9|12
1652105040000|2022-05-09 14:04:00|40764.7|40724.7|40744.7|40704.7|40770.8|40730.8|40744.7|40704.7|20
1652105050000|2022-05-09 14:04:10|40740.8|40700.8|40760.8|40720.8|40760.8|40720.8|40730.8|40690.8|31
1652105060000|2022-05-09 14:04:20|40740.8|40700.8|40730.8|40690.8|40740.8|40700.8|40730.8|40690.8|11
1652105070000|2022-05-09 14:04:30|40720.8|40680.8|40711.9|40671.9|40720.8|40680.8|40711.9|40671.9|3
1652105080000|2022-05-09 14:04:40|40716.9|40676.9|40699.1|40659.1|40716.9|40676.9|40699.1|40659.1|4
1652105090000|2022-05-09 14:04:50|40695.2|40655.2|40683|40643|40695.2|40655.2|40679.1|40639.1|7
1652105100000|2022-05-09 14:05:00|40684.1|40644.1|40698|40658|40703|40663|40684.1|40644.1|11
1652105110000|2022-05-09 14:05:10|40693|40653|40719.1|40679.1|40726.9|40686.9|40693|40653|22
1652105120000|2022-05-09 14:05:20|40723|40683|40733|40693|40733|40693|40719.1|40679.1|8
1652105130000|2022-05-09 14:05:30|40731.9|40691.9|40709.1|40669.1|40731.9|40691.9|40706.9|40666.9|5
1652105140000|2022-05-09 14:05:40|40708|40668|40723|40683|40723|40683|40708|40668|1
1652105150000|2022-05-09 14:05:50|40721.9|40681.9|40713|40673|40721.9|40681.9|40713|40673|2
1652105160000|2022-05-09 14:06:00|40703|40663|40723|40683|40723|40683|40703|40663|10
1652105180000|2022-05-09 14:06:20|40716.9|40676.9|40723|40683|40723|40683|40716.9|40676.9|3
1652105190000|2022-05-09 14:06:30|40730.8|40690.8|40733|40693|40733|40693|40730.8|40690.8|8
1652105200000|2022-05-09 14:06:40|40734.1|40694.1|40743|40703|40743|40703|40734.1|40694.1|3
1652105210000|2022-05-09 14:06:50|40753|40713|40753|40713|40753|40713|40753|40713|3
1652105220000|2022-05-09 14:07:00|40754.1|40714.1|40763|40723|40763|40723|40754.1|40714.1|8
1652105230000|2022-05-09 14:07:10|40753|40713|40753|40713|40753|40713|40753|40713|9
1652105240000|2022-05-09 14:07:20|40754.1|40714.1|40733|40693|40754.1|40714.1|40733|40693|11
1652105250000|2022-05-09 14:07:30|40729.1|40689.1|40723|40683|40729.1|40689.1|40723|40683|3
1652105260000|2022-05-09 14:07:40|40733|40693|40731.9|40691.9|40733|40693|40728|40688|8
1652105270000|2022-05-09 14:07:50|40726.9|40686.9|40709.1|40669.1|40729.1|40689.1|40705.2|40665.2|16
1652105280000|2022-05-09 14:08:00|40705.2|40665.2|40729.1|40689.1|40729.1|40689.1|40705.2|40665.2|4
1652105290000|2022-05-09 14:08:10|40728|40688|40749.1|40709.1|40753|40713|40724.1|40684.1|7
1652105300000|2022-05-09 14:08:20|40748|40708|40743|40703|40749.1|40709.1|40743|40703|1
1652105310000|2022-05-09 14:08:30|40746.9|40706.9|40763|40723|40763|40723|40746.9|40706.9|15
1652105320000|2022-05-09 14:08:40|40758|40718|40758|40718|40763|40723|40758|40718|2
1652105330000|2022-05-09 14:08:50|40763|40723|40773|40733|40773|40733|40763|40723|9
1652105340000|2022-05-09 14:09:00|40776.9|40736.9|40771.9|40731.9|40791.9|40751.9|40768|40728|12
1652105350000|2022-05-09 14:09:10|40773|40733|40766.9|40726.9|40776.9|40736.9|40766.9|40726.9|5
1652105360000|2022-05-09 14:09:20|40763|40723|40751.9|40711.9|40763|40723|40748|40708|3
1652105370000|2022-05-09 14:09:30|40743|40703|40743|40703|40743|40703|40743|40703|2
1652105380000|2022-05-09 14:09:40|40729.1|40689.1|40729.1|40689.1|40729.1|40689.1|40729.1|40689.1|8
1652105390000|2022-05-09 14:09:50|40725.2|40685.2|40725.2|40685.2|40734.1|40694.1|40725.2|40685.2|5
1652105400000|2022-05-09 14:10:00|40734.1|40694.1|40756.9|40716.9|40763|40723|40734.1|40694.1|23
1652105410000|2022-05-09 14:10:10|40758|40718|40743|40703|40758|40718|40738|40698|4
1652105420000|2022-05-09 14:10:20|40741.9|40701.9|40756.9|40716.9|40756.9|40716.9|40741.9|40701.9|3
1652105430000|2022-05-09 14:10:30|40761.9|40721.9|40765.8|40725.8|40765.8|40725.8|40761.9|40721.9|8
1652105440000|2022-05-09 14:10:40|40760.8|40720.8|40760.8|40720.8|40761.9|40721.9|40756.9|40716.9|1
1652105450000|2022-05-09 14:10:50|40761.9|40721.9|40773|40733|40783|40743|40761.9|40721.9|6
1652105460000|2022-05-09 14:11:00|40776.9|40736.9|40780.8|40740.8|40780.8|40740.8|40771.9|40731.9|7
1652105470000|2022-05-09 14:11:10|40781.9|40741.9|40784.7|40744.7|40791.9|40751.9|40781.9|40741.9|9
1652105480000|2022-05-09 14:11:20|40780.8|40740.8|40766.9|40726.9|40780.8|40740.8|40766.9|40726.9|4
1652105490000|2022-05-09 14:11:30|40770.8|40730.8|40766.9|40726.9|40770.8|40730.8|40760.8|40720.8|1
1652105500000|2022-05-09 14:11:40|40770.8|40730.8|40780.8|40740.8|40780.8|40740.8|40770.8|40730.8|20
1652105510000|2022-05-09 14:11:50|40776.9|40736.9|40780.8|40740.8|40784.7|40744.7|40774.7|40734.7|9
1652105520000|2022-05-09 14:12:00|40784.7|40744.7|40774.7|40734.7|40788.6|40748.6|40774.7|40734.7|8
1652105530000|2022-05-09 14:12:10|40778.6|40738.6|40774.7|40734.7|40780.8|40740.8|40774.7|40734.7|0
1652105540000|2022-05-09 14:12:20|40780.8|40740.8|40751.9|40711.9|40784.7|40744.7|40751.9|40711.9|5
1652105550000|2022-05-09 14:12:30|40750.8|40710.8|40760.8|40720.8|40760.8|40720.8|40750.8|40710.8|3
1652105560000|2022-05-09 14:12:40|40770.8|40730.8|40760.8|40720.8|40770.8|40730.8|40756.9|40716.9|18
1652105570000|2022-05-09 14:12:50|40769.7|40729.7|40766.9|40726.9|40770.8|40730.8|40765.8|40725.8|9
1652105580000|2022-05-09 14:13:00|40765.8|40725.8|40759.7|40719.7|40765.8|40725.8|40754.7|40714.7|2
1652105590000|2022-05-09 14:13:10|40760.8|40720.8|40760.8|40720.8|40760.8|40720.8|40760.8|40720.8|9
1652105600000|2022-05-09 14:13:20|40769.7|40729.7|40788.6|40748.6|40788.6|40748.6|40769.7|40729.7|27
1652105610000|2022-05-09 14:13:30|40789.7|40749.7|40788.6|40748.6|40789.7|40749.7|40788.6|40748.6|1
1652105620000|2022-05-09 14:13:40|40783.6|40743.6|40782.5|40742.5|40788.6|40748.6|40782.5|40742.5|4
1652105630000|2022-05-09 14:13:50|40784.7|40744.7|40784.7|40744.7|40788.6|40748.6|40783.6|40743.6|1
1652105640000|2022-05-09 14:14:00|40788.6|40748.6|40802.5|40762.5|40807.5|40767.5|40788.6|40748.6|24
1652105650000|2022-05-09 14:14:10|40784.7|40744.7|40783.6|40743.6|40784.7|40744.7|40783.6|40743.6|4
1652105660000|2022-05-09 14:14:20|40784.7|40744.7|40779.7|40739.7|40784.7|40744.7|40779.7|40739.7|3
1652105670000|2022-05-09 14:14:30|40779.6|40739.6|40779.6|40739.6|40779.6|40739.6|40779.6|40739.6|0
1652105680000|2022-05-09 14:14:40|40777.5|40737.5|40758.5|40718.5|40777.5|40737.5|40758.5|40718.5|4
1652105700000|2022-05-09 14:15:00|40806.3|40766.3|40850.2|40810.2|40850.2|40810.2|40802.4|40762.4|32
1652105710000|2022-05-09 14:15:10|40854.1|40814.1|40850.2|40810.2|40860.2|40820.2|40850.2|40810.2|4
1652105720000|2022-05-09 14:15:20|40845.2|40805.2|40850.2|40810.2|40854.1|40814.1|40840.2|40800.2|7
1652105730000|2022-05-09 14:15:30|40854.1|40814.1|40854.1|40814.1|40859.1|40819.1|40849.1|40809.1|14
1652105740000|2022-05-09 14:15:40|40850.2|40810.2|40836.3|40796.3|40854.1|40814.1|40836.3|40796.3|14
1652105750000|2022-05-09 14:15:50|40840.2|40800.2|40840.2|40800.2|40840.2|40800.2|40840.2|40800.2|3
1652105760000|2022-05-09 14:16:00|40844.1|40804.1|40841.3|40801.3|40844.1|40804.1|40831.3|40791.3|16
1652105770000|2022-05-09 14:16:10|40845.2|40805.2|40821.3|40781.3|40846.3|40806.3|40821.3|40781.3|6
1652105780000|2022-05-09 14:16:20|40829.1|40789.1|40825.2|40785.2|40830.2|40790.2|40821.3|40781.3|1
1652105790000|2022-05-09 14:16:30|40830.2|40790.2|40815.2|40775.2|40830.2|40790.2|40815.2|40775.2|7
1652105800000|2022-05-09 14:16:40|40820.2|40780.2|40810.2|40770.2|40820.2|40780.2|40810.2|40770.2|5
1652105810000|2022-05-09 14:16:50|40809.1|40769.1|40810.2|40770.2|40814.1|40774.1|40809.1|40769.1|3
1652105820000|2022-05-09 14:17:00|40812.4|40772.4|40845.2|40805.2|40850.2|40810.2|40812.4|40772.4|22
1652105830000|2022-05-09 14:17:10|40840.2|40800.2|40840.2|40800.2|40853|40813|40840.2|40800.2|12
1652105840000|2022-05-09 14:17:20|40845.2|40805.2|40859.1|40819.1|40859.1|40819.1|40845.2|40805.2|21
1652105850000|2022-05-09 14:17:30|40854.1|40814.1|40859.1|40819.1|40859.1|40819.1|40854.1|40814.1|2
1652105860000|2022-05-09 14:17:40|40855.2|40815.2|40854.1|40814.1|40859.1|40819.1|40854.1|40814.1|0
1652105870000|2022-05-09 14:17:50|40846.3|40806.3|40834.1|40794.1|40846.3|40806.3|40834.1|40794.1|9
1652105880000|2022-05-09 14:18:00|40839.1|40799.1|40863|40823|40864.1|40824.1|40839.1|40799.1|10
1652105890000|2022-05-09 14:18:10|40864.1|40824.1|40854.1|40814.1|40864.1|40824.1|40851.9|40811.9|7
1652105900000|2022-05-09 14:18:20|40853|40813|40853|40813|40853|40813|40853|40813|4
1652105910000|2022-05-09 14:18:30|40861.9|40821.9|40853|40813|40861.9|40821.9|40851.9|40811.9|10
1652105920000|2022-05-09 14:18:40|40856.9|40816.9|40839.1|40799.1|40863|40823|40834.1|40794.1|16
1652105930000|2022-05-09 14:18:50|40838|40798|40838|40798|40841.9|40801.9|40831.9|40791.9|7
1652105940000|2022-05-09 14:19:00|40834.1|40794.1|40814.1|40774.1|40838|40798|40814.1|40774.1|38
1652105950000|2022-05-09 14:19:10|40823|40783|40828|40788|40833|40793|40823|40783|8
1652105960000|2022-05-09 14:19:20|40823|40783|40821.9|40781.9|40826.9|40786.9|40821.9|40781.9|1
1652105970000|2022-05-09 14:19:30|40823|40783|40813|40773|40823|40783|40808|40768|4
1652105980000|2022-05-09 14:19:40|40816.9|40776.9|40809.1|40769.1|40819.1|40779.1|40808|40768|0
1652105990000|2022-05-09 14:19:50|40808|40768|40808|40768|40813|40773|40806.9|40766.9|1
1652106000000|2022-05-09 14:20:00|40806.9|40766.9|40798|40758|40806.9|40766.9|40793|40753|7
1652106010000|2022-05-09 14:20:10|40794.1|40754.1|40786.9|40746.9|40798|40758|40778|40738|20
1652106020000|2022-05-09 14:20:20|40783|40743|40801.9|40761.9|40801.9|40761.9|40783|40743|9
1652106030000|2022-05-09 14:20:30|40793|40753|40791.9|40751.9|40793|40753|40791.9|40751.9|23
1652106040000|2022-05-09 14:20:40|40788|40748|40788|40748|40788|40748|40788|40748|5
1652106050000|2022-05-09 14:20:50|40791.9|40751.9|40801.9|40761.9|40801.9|40761.9|40788|40748|5
1652106060000|2022-05-09 14:21:00|40786.9|40746.9|40791.9|40751.9|40794.1|40754.1|40783|40743|17
1652106070000|2022-05-09 14:21:10|||||||||1
1652106080000|2022-05-09 14:21:20|40788.6|40748.6|40786.9|40746.9|40793|40753|40771.9|40731.9|27
1652106090000|2022-05-09 14:21:30|40783|40743|40771.9|40731.9|40786.9|40746.9|40771.9|40731.9|6
1652106100000|2022-05-09 14:21:40|40781.9|40741.9|40786.9|40746.9|40795.8|40755.8|40765.2|40725.2|22
1652106110000|2022-05-09 14:21:50|40788|40748|40783|40743|40788|40748|40773|40733|21
1652106120000|2022-05-09 14:22:00|40781.9|40741.9|40791.9|40751.9|40791.9|40751.9|40781.9|40741.9|10
1652106130000|2022-05-09 14:22:10|40795.8|40755.8|40791.9|40751.9|40799.7|40759.7|40790.8|40750.8|8
1652106140000|2022-05-09 14:22:20|40790.8|40750.8|40796.9|40756.9|40798|40758|40790.8|40750.8|3
1652106150000|2022-05-09 14:22:30|40791.9|40751.9|40791.9|40751.9|40791.9|40751.9|40771.9|40731.9|31
1652106160000|2022-05-09 14:22:40|40786.9|40746.9|40773|40733|40788|40748|40773|40733|10
1652106170000|2022-05-09 14:22:50|40774.1|40734.1|40773|40733|40779.1|40739.1|40773|40733|8
1652106180000|2022-05-09 14:23:00|40765.2|40725.2|40754.1|40714.1|40765.2|40725.2|40753|40713|22
1652106190000|2022-05-09 14:23:10|40749.1|40709.1|40729.1|40689.1|40749.1|40709.1|40724.1|40684.1|7
1652106200000|2022-05-09 14:23:20|40734.1|40694.1|40734.1|40694.1|40734.1|40694.1|40724.1|40684.1|3
1652106210000|2022-05-09 14:23:30|40724.1|40684.1|40733|40693|40734.1|40694.1|40723|40683|8
1652106220000|2022-05-09 14:23:40|40734.1|40694.1|40738|40698|40738|40698|40731.9|40691.9|8
1652106230000|2022-05-09 14:23:50|40733|40693|40724.1|40684.1|40734.1|40694.1|40719.1|40679.1|12
1652106240000|2022-05-09 14:24:00|40731.9|40691.9|40714.1|40674.1|40731.9|40691.9|40714.1|40674.1|12
1652106250000|2022-05-09 14:24:10|40713|40673|40723|40683|40723|40683|40713|40673|1
1652106260000|2022-05-09 14:24:20|40724.1|40684.1|40719.1|40679.1|40724.1|40684.1|40719.1|40679.1|1
1652106270000|2022-05-09 14:24:30|40715.2|40675.2|40715.2|40675.2|40719.1|40679.1|40714.1|40674.1|3
1652106280000|2022-05-09 14:24:40|40719.1|40679.1|40710.2|40670.2|40719.1|40679.1|40710.2|40670.2|16
1652106290000|2022-05-09 14:24:50|40708|40668|40704.1|40664.1|40708|40668|40704.1|40664.1|2
1652106300000|2022-05-09 14:25:00|40705.2|40665.2|40700.2|40660.2|40710.2|40670.2|40700.2|40660.2|9
1652106310000|2022-05-09 14:25:10|40704.1|40664.1|40704.1|40664.1|40704.1|40664.1|40700.2|40660.2|1
1652106320000|2022-05-09 14:25:20|40708|40668|40718|40678|40721.9|40681.9|40704.1|40664.1|24
1652106330000|2022-05-09 14:25:30|40714.1|40674.1|40718|40678|40718|40678|40714.1|40674.1|0
1652106340000|2022-05-09 14:25:40|40714.1|40674.1|40714.1|40674.1|40721.9|40681.9|40714.1|40674.1|6
1652106350000|2022-05-09 14:25:50|40718|40678|40718|40678|40721.9|40681.9|40714.1|40674.1|8
1652106360000|2022-05-09 14:26:00|40724.1|40684.1|40741.9|40701.9|40750.8|40710.8|40723|40683|16
1652106370000|2022-05-09 14:26:10|40745.8|40705.8|40740.8|40700.8|40745.8|40705.8|40740.8|40700.8|5
1652106380000|2022-05-09 14:26:20|40739.7|40699.7|40735.8|40695.8|40739.7|40699.7|40731.9|40691.9|11
1652106390000|2022-05-09 14:26:30|40739.7|40699.7|40731.9|40691.9|40740.8|40700.8|40730.8|40690.8|4
1652106400000|2022-05-09 14:26:40|40721.9|40681.9|40728|40688|40728|40688|40721.9|40681.9|2
1652106410000|2022-05-09 14:26:50|40724.1|40684.1|40731.9|40691.9|40731.9|40691.9|40724.1|40684.1|2
1652106420000|2022-05-09 14:27:00|40755.8|40715.8|40769.7|40729.7|40769.7|40729.7|40754.7|40714.7|17
1652106430000|2022-05-09 14:27:10|40770.8|40730.8|40779.7|40739.7|40780.8|40740.8|40765.8|40725.8|14
1652106440000|2022-05-09 14:27:20|40771.9|40731.9|40775.8|40735.8|40775.8|40735.8|40770.8|40730.8|7
1652106450000|2022-05-09 14:27:30|40776.9|40736.9|40781.9|40741.9|40781.9|40741.9|40775.8|40735.8|0
1652106460000|2022-05-09 14:27:40|40785.8|40745.8|40785.8|40745.8|40785.8|40745.8|40785.8|40745.8|5
1652106470000|2022-05-09 14:27:50|||||||||1
1652106480000|2022-05-09 14:28:00|40784.7|40744.7|40795.8|40755.8|40795.8|40755.8|40780.8|40740.8|16
1652106490000|2022-05-09 14:28:10|40799.7|40759.7|40791.9|40751.9|40800.8|40760.8|40790.8|40750.8|10
1652106500000|2022-05-09 14:28:20|40790.8|40750.8|40795.8|40755.8|40795.8|40755.8|40790.8|40750.8|1
1652106510000|2022-05-09 14:28:30|40790.8|40750.8|40790.8|40750.8|40800.8|40760.8|40790.8|40750.8|2
1652106520000|2022-05-09 14:28:40|40789.7|40749.7|40780.8|40740.8|40789.7|40749.7|40775.8|40735.8|12
1652106530000|2022-05-09 14:28:50|40779.7|40739.7|40785.8|40745.8|40789.7|40749.7|40779.7|40739.7|6
1652106540000|2022-05-09 14:29:00|40781.9|40741.9|40795.8|40755.8|40795.8|40755.8|40781.9|40741.9|9
1652106550000|2022-05-09 14:29:10|40794.7|40754.7|40789.7|40749.7|40795.8|40755.8|40789.7|40749.7|5
1652106560000|2022-05-09 14:29:20|40795.8|40755.8|40799.7|40759.7|40799.7|40759.7|40790.8|40750.8|2
1652106570000|2022-05-09 14:29:30|40794.7|40754.7|40789.6|40749.6|40794.7|40754.7|40789.6|40749.6|3
1652106580000|2022-05-09 14:29:40|40793.5|40753.5|40793.5|40753.5|40794.6|40754.6|40789.6|40749.6|9
1652106590000|2022-05-09 14:29:50|40789.6|40749.6|40779.6|40739.6|40789.6|40749.6|40779.6|40739.6|19
1652106600000|2022-05-09 14:30:00|40784.6|40744.6|40783.5|40743.5|40787.4|40747.4|40779.6|40739.6|5
1652106610000|2022-05-09 14:30:10|40779.6|40739.6|40779.6|40739.6|40779.6|40739.6|40769.6|40729.6|10
1652106620000|2022-05-09 14:30:20|40778.5|40738.5|40765.7|40725.7|40778.5|40738.5|40760.7|40720.7|7
1652106630000|2022-05-09 14:30:30|40769.6|40729.6|40769.6|40729.6|40769.6|40729.6|40769.6|40729.6|0
1652106640000|2022-05-09 14:30:40|||||||||3
1652106650000|2022-05-09 14:30:50|40778.5|40738.5|40788.5|40748.5|40788.5|40748.5|40778.5|40738.5|35
1652106660000|2022-05-09 14:31:00|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|13
1652106670000|2022-05-09 14:31:10|40798.5|40758.5|40798.5|40758.5|40798.5|40758.5|40797.4|40757.4|7
1652106680000|2022-05-09 14:31:20|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|6
1652106700000|2022-05-09 14:31:40|||||||||2
1652106710000|2022-05-09 14:31:50|40787.4|40747.4|40787.4|40747.4|40791.3|40751.3|40787.4|40747.4|7
1652106720000|2022-05-09 14:32:00|40791.3|40751.3|40786.3|40746.3|40791.3|40751.3|40786.3|40746.3|7
1652106730000|2022-05-09 14:32:10|40777.4|40737.4|40786.3|40746.3|40791.3|40751.3|40777.4|40737.4|12
1652106740000|2022-05-09 14:32:20|40787.4|40747.4|40786.3|40746.3|40787.4|40747.4|40786.3|40746.3|5
1652106750000|2022-05-09 14:32:30|40778.5|40738.5|40776.3|40736.3|40778.5|40738.5|40776.3|40736.3|6
1652106760000|2022-05-09 14:32:40|40772.4|40732.4|40778.5|40738.5|40778.5|40738.5|40769.6|40729.6|8
1652106770000|2022-05-09 14:32:50|40773.5|40733.5|40759.6|40719.6|40773.5|40733.5|40758.5|40718.5|3
1652106780000|2022-05-09 14:33:00|40758.5|40718.5|40768.5|40728.5|40768.5|40728.5|40758.5|40718.5|19
1652106790000|2022-05-09 14:33:10|40759.6|40719.6|40749.6|40709.6|40759.6|40719.6|40739.6|40699.6|28
1652106800000|2022-05-09 14:33:20|40745.7|40705.7|40739.6|40699.6|40749.6|40709.6|40739.6|40699.6|10
1652106810000|2022-05-09 14:33:30|40748.5|40708.5|40743.5|40703.5|40749.6|40709.6|40743.5|40703.5|5
1652106820000|2022-05-09 14:33:40|40739.6|40699.6|40739.6|40699.6|40744.6|40704.6|40738.5|40698.5|6
1652106830000|2022-05-09 14:33:50|40743.5|40703.5|40739.6|40699.6|40749.6|40709.6|40739.6|40699.6|9
1652106840000|2022-05-09 14:34:00|40734.6|40694.6|40749.6|40709.6|40749.6|40709.6|40734.6|40694.6|4
1652106850000|2022-05-09 14:34:10|40753.5|40713.5|40743.5|40703.5|40758.5|40718.5|40739.6|40699.6|7
1652106860000|2022-05-09 14:34:20|40758.5|40718.5|40742.4|40702.4|40758.5|40718.5|40741.3|40701.3|5
1652106870000|2022-05-09 14:34:30|40746.3|40706.3|40737.4|40697.4|40748.5|40708.5|40737.4|40697.4|13
1652106880000|2022-05-09 14:34:40|40727.4|40687.4|40737.4|40697.4|40747.4|40707.4|40727.4|40687.4|8
1652106890000|2022-05-09 14:34:50|40738.5|40698.5|40741.3|40701.3|40746.3|40706.3|40737.4|40697.4|12
1652106900000|2022-05-09 14:35:00|40737.4|40697.4|40747.4|40707.4|40747.4|40707.4|40737.4|40697.4|4
1652106910000|2022-05-09 14:35:10|40746.3|40706.3|40705.2|40665.2|40747.4|40707.4|40686.3|40646.3|31
1652106920000|2022-05-09 14:35:20|40701.3|40661.3|40697.4|40657.4|40701.3|40661.3|40688.5|40648.5|18
1652106930000|2022-05-09 14:35:30|40695.2|40655.2|40694.1|40654.1|40697.4|40657.4|40694.1|40654.1|16
1652106940000|2022-05-09 14:35:40|40695.2|40655.2|40676.3|40636.3|40701.3|40661.3|40666.3|40626.3|103
1652106950000|2022-05-09 14:35:50|40675.2|40635.2|40666.3|40626.3|40675.2|40635.2|40664.1|40624.1|38
1652106960000|2022-05-09 14:36:00|40671.3|40631.3|40676.3|40636.3|40677.4|40637.4|40666.3|40626.3|21
1652106970000|2022-05-09 14:36:10|40677.4|40637.4|40672.4|40632.4|40677.4|40637.4|40672.4|40632.4|2
1652106980000|2022-05-09 14:36:20|40673.5|40633.5|40677.4|40637.4|40677.4|40637.4|40672.4|40632.4|4
1652106990000|2022-05-09 14:36:30|40687.4|40647.4|40673.5|40633.5|40687.4|40647.4|40673.5|40633.5|17
1652107000000|2022-05-09 14:36:40|40677.4|40637.4|40667.4|40627.4|40677.4|40637.4|40667.4|40627.4|5
1652107010000|2022-05-09 14:36:50|40672.4|40632.4|40672.4|40632.4|40672.4|40632.4|40671.3|40631.3|2
1652107020000|2022-05-09 14:37:00|40671.3|40631.3|40677.4|40637.4|40677.4|40637.4|40671.3|40631.3|61
1652107030000|2022-05-09 14:37:10|||||||||9
1652107040000|2022-05-09 14:37:20|40667.4|40627.4|40667.4|40627.4|40667.4|40627.4|40667.4|40627.4|2
1652107050000|2022-05-09 14:37:30|40658.5|40618.5|40663.5|40623.5|40667.4|40627.4|40658.5|40618.5|16
1652107060000|2022-05-09 14:37:40|40667.4|40627.4|40667.4|40627.4|40667.4|40627.4|40667.4|40627.4|1
1652107070000|2022-05-09 14:37:50|||||||||9
1652107080000|2022-05-09 14:38:00|40666.3|40626.3|40659.6|40619.6|40666.3|40626.3|40658.5|40618.5|9
1652107090000|2022-05-09 14:38:10|40655.7|40615.7|40650.7|40610.7|40659.6|40619.6|40650.7|40610.7|12
1652107100000|2022-05-09 14:38:20|40641.8|40601.8|40641.8|40601.8|40641.8|40601.8|40641.8|40601.8|28
1652107110000|2022-05-09 14:38:30|40645.7|40605.7|40650.7|40610.7|40650.7|40610.7|40645.7|40605.7|6
1652107120000|2022-05-09 14:38:40|||||||||4
1652107130000|2022-05-09 14:38:50|||||||||12
1652107140000|2022-05-09 14:39:00|40642.9|40602.9|40641.8|40601.8|40646.8|40606.8|40641.8|40601.8|12
1652107150000|2022-05-09 14:39:10|40640.7|40600.7|40632.9|40592.9|40640.7|40600.7|40632.9|40592.9|16
1652107160000|2022-05-09 14:39:20|40622.9|40582.9|40629|40589|40632.9|40592.9|40622.9|40582.9|65
1652107170000|2022-05-09 14:39:30|40627.9|40587.9|40624|40584|40627.9|40587.9|40624|40584|9
1652107180000|2022-05-09 14:39:40|40632.9|40592.9|40627.9|40587.9|40634|40594|40627.9|40587.9|22
1652107190000|2022-05-09 14:39:50|40640.7|40600.7|40636.8|40596.8|40640.7|40600.7|40636.8|40596.8|25
1652107200000|2022-05-09 14:40:00|40624|40584|40631.8|40591.8|40631.8|40591.8|40624|40584|5
1652107210000|2022-05-09 14:40:10|40635.7|40595.7|40649.6|40609.6|40651.8|40611.8|40635.7|40595.7|7
1652107220000|2022-05-09 14:40:20|40648.5|40608.5|40648.5|40608.5|40648.5|40608.5|40648.5|40608.5|7
1652107230000|2022-05-09 14:40:30|40649.6|40609.6|40641.8|40601.8|40650.7|40610.7|40641.8|40601.8|9
1652107240000|2022-05-09 14:40:40|40640.7|40600.7|40635.7|40595.7|40641.8|40601.8|40635.7|40595.7|4
1652107250000|2022-05-09 14:40:50|40639.6|40599.6|40641.8|40601.8|40641.8|40601.8|40631.8|40591.8|2
1652107260000|2022-05-09 14:41:00|40637.9|40597.9|40649.6|40609.6|40649.6|40609.6|40637.9|40597.9|11
1652107270000|2022-05-09 14:41:10|40648.5|40608.5|40649.6|40609.6|40649.6|40609.6|40648.5|40608.5|1
1652107280000|2022-05-09 14:41:20|40654.6|40614.6|40654.6|40614.6|40654.6|40614.6|40649.6|40609.6|3
1652107290000|2022-05-09 14:41:30|40658.5|40618.5|40654.6|40614.6|40658.5|40618.5|40654.6|40614.6|3
1652107300000|2022-05-09 14:41:40|40658.5|40618.5|40658.5|40618.5|40658.5|40618.5|40658.5|40618.5|1
1652107310000|2022-05-09 14:41:50|40649.6|40609.6|40649.6|40609.6|40657.4|40617.4|40649.6|40609.6|4
1652107320000|2022-05-09 14:42:00|40650.7|40610.7|40659.6|40619.6|40663.5|40623.5|40650.7|40610.7|11
1652107330000|2022-05-09 14:42:10|40665.7|40625.7|40663.5|40623.5|40665.7|40625.7|40663.5|40623.5|15
1652107340000|2022-05-09 14:42:20|40664.6|40624.6|40639.6|40599.6|40664.6|40624.6|40639.6|40599.6|7
1652107350000|2022-05-09 14:42:30|||||||||2
1652107360000|2022-05-09 14:42:40|40648.5|40608.5|40645.7|40605.7|40649.6|40609.6|40639.6|40599.6|11
1652107370000|2022-05-09 14:42:50|40644.6|40604.6|40648.5|40608.5|40653.5|40613.5|40643.5|40603.5|6
1652107380000|2022-05-09 14:43:00|40647.4|40607.4|40639.6|40599.6|40647.4|40607.4|40639.6|40599.6|18
1652107390000|2022-05-09 14:43:10|40640.7|40600.7|40631.8|40591.8|40640.7|40600.7|40631.8|40591.8|6
1652107400000|2022-05-09 14:43:20|40632.9|40592.9|40626.8|40586.8|40637.9|40597.9|40620.7|40580.7|11
1652107410000|2022-05-09 14:43:30|40622.9|40582.9|40621.8|40581.8|40622.9|40582.9|40621.8|40581.8|2
1652107420000|2022-05-09 14:43:40|40622.9|40582.9|40621.8|40581.8|40626.8|40586.8|40621.8|40581.8|6
1652107430000|2022-05-09 14:43:50|40620.7|40580.7|40631.8|40591.8|40635.7|40595.7|40620.7|40580.7|17
1652107440000|2022-05-09 14:44:00|40627.9|40587.9|40631.8|40591.8|40635.7|40595.7|40627.9|40587.9|7
1652107450000|2022-05-09 14:44:10|40635.7|40595.7|40636.8|40596.8|40636.8|40596.8|40635.7|40595.7|2
1652107460000|2022-05-09 14:44:20|40635.6|40595.6|40630.6|40590.6|40635.6|40595.6|40622.9|40582.9|5
1652107470000|2022-05-09 14:44:30|40625.6|40585.6|40626.7|40586.7|40626.7|40586.7|40621.7|40581.7|4
1652107480000|2022-05-09 14:44:40|40625.6|40585.6|40645.6|40605.6|40645.6|40605.6|40625.6|40585.6|11
1652107490000|2022-05-09 14:44:50|40649.5|40609.5|40651.7|40611.7|40659.5|40619.5|40645.6|40605.6|5
1652107500000|2022-05-09 14:45:00|40655.6|40615.6|40640.6|40600.6|40655.6|40615.6|40640.6|40600.6|17
1652107510000|2022-05-09 14:45:10|40635.6|40595.6|40631.7|40591.7|40635.6|40595.6|40631.7|40591.7|4
1652107520000|2022-05-09 14:45:20|40627.8|40587.8|40625.6|40585.6|40627.8|40587.8|40625.6|40585.6|1
1652107530000|2022-05-09 14:45:30|40626.7|40586.7|40630.6|40590.6|40630.6|40590.6|40626.7|40586.7|34
1652107540000|2022-05-09 14:45:40|40638.4|40598.4|40643.4|40603.4|40645.6|40605.6|40638.4|40598.4|6
1652107550000|2022-05-09 14:45:50|40639.5|40599.5|40644.5|40604.5|40644.5|40604.5|40639.5|40599.5|1
1652107560000|2022-05-09 14:46:00|40643.4|40603.4|40649.5|40609.5|40649.5|40609.5|40639.5|40599.5|5
1652107570000|2022-05-09 14:46:10|40653.4|40613.4|40664.5|40624.5|40664.5|40624.5|40653.4|40613.4|5
1652107580000|2022-05-09 14:46:20|40665.6|40625.6|40669.5|40629.5|40669.5|40629.5|40665.6|40625.6|1
1652107590000|2022-05-09 14:46:30|40684.5|40644.5|40665.6|40625.6|40684.5|40644.5|40661.7|40621.7|19
1652107600000|2022-05-09 14:46:40|40661.7|40621.7|40660.6|40620.6|40669.5|40629.5|40660.6|40620.6|7
1652107610000|2022-05-09 14:46:50|40651.7|40611.7|40650.6|40610.6|40651.7|40611.7|40650.6|40610.6|1
1652107620000|2022-05-09 14:47:00|40651.7|40611.7|40655.6|40615.6|40660.6|40620.6|40647.8|40607.8|5
1652107630000|2022-05-09 14:47:10|40651.7|40611.7|40651.7|40611.7|40651.7|40611.7|40651.7|40611.7|1
1652107640000|2022-05-09 14:47:20|40641.7|40601.7|40631.7|40591.7|40645.6|40605.6|40631.7|40591.7|7
1652107650000|2022-05-09 14:47:30|40640.6|40600.6|40626.7|40586.7|40640.6|40600.6|40626.7|40586.7|4
1652107660000|2022-05-09 14:47:40|40621.7|40581.7|40621.7|40581.7|40621.7|40581.7|40621.7|40581.7|7
1652107670000|2022-05-09 14:47:50|40625.6|40585.6|40625.6|40585.6|40625.6|40585.6|40625.6|40585.6|7
1652107680000|2022-05-09 14:48:00|40629.5|40589.5|40630.6|40590.6|40630.6|40590.6|40629.5|40589.5|7
1652107690000|2022-05-09 14:48:10|40640.6|40600.6|40629.5|40589.5|40640.6|40600.6|40629.5|40589.5|3
1652107700000|2022-05-09 14:48:20|40634.5|40594.5|40638.4|40598.4|40638.4|40598.4|40629.5|40589.5|4
1652107710000|2022-05-09 14:48:30|40639.5|40599.5|40625.6|40585.6|40639.5|40599.5|40625.6|40585.6|5
1652107720000|2022-05-09 14:48:40|40629.5|40589.5|40629.5|40589.5|40629.5|40589.5|40625.6|40585.6|2
1652107730000|2022-05-09 14:48:50|||||||||2
1652107740000|2022-05-09 14:49:00|40630.6|40590.6|40629.5|40589.5|40630.6|40590.6|40629.5|40589.5|3
1652107750000|2022-05-09 14:49:10|40620.6|40580.6|40620.6|40580.6|40620.6|40580.6|40620.6|40580.6|9
1652107770000|2022-05-09 14:49:30|40629.5|40589.5|40629.5|40589.5|40629.5|40589.5|40629.5|40589.5|12
1652107780000|2022-05-09 14:49:40|||||||||4
1652107790000|2022-05-09 14:49:50|||||||||2
1652107810000|2022-05-09 14:50:10|40625.6|40585.6|40621.7|40581.7|40625.6|40585.6|40621.7|40581.7|9
1652107820000|2022-05-09 14:50:20|40625.6|40585.6|40621.7|40581.7|40625.6|40585.6|40620.6|40580.6|4
1652107830000|2022-05-09 14:50:30|40620.6|40580.6|40620.6|40580.6|40621.7|40581.7|40620.6|40580.6|0
1652107840000|2022-05-09 14:50:40|||||||||1
1652107850000|2022-05-09 14:50:50|40618.4|40578.4|40619.5|40579.5|40619.5|40579.5|40618.4|40578.4|16
1652107860000|2022-05-09 14:51:00|40621.7|40581.7|40629.5|40589.5|40629.5|40589.5|40621.7|40581.7|1
1652107870000|2022-05-09 14:51:10|40616.7|40576.7|40635.6|40595.6|40635.6|40595.6|40616.7|40576.7|16
1652107880000|2022-05-09 14:51:20|40639.5|40599.5|40629.5|40589.5|40643.4|40603.4|40629.5|40589.5|4
1652107900000|2022-05-09 14:51:40|40625.6|40585.6|40635.6|40595.6|40635.6|40595.6|40625.6|40585.6|9
1652107910000|2022-05-09 14:51:50|40631.7|40591.7|40630.6|40590.6|40631.7|40591.7|40629.5|40589.5|1
1652107920000|2022-05-09 14:52:00|40625.6|40585.6|40625.6|40585.6|40625.6|40585.6|40620.6|40580.6|8
1652107930000|2022-05-09 14:52:10|40621.7|40581.7|40631.7|40591.7|40631.7|40591.7|40621.7|40581.7|5
1652107940000|2022-05-09 14:52:20|40621.7|40581.7|40631.7|40591.7|40631.7|40591.7|40621.7|40581.7|7
1652107950000|2022-05-09 14:52:30|40625.6|40585.6|40625.6|40585.6|40625.6|40585.6|40621.7|40581.7|3
1652107960000|2022-05-09 14:52:40|40621.7|40581.7|40620.6|40580.6|40621.7|40581.7|40619.5|40579.5|11
1652107970000|2022-05-09 14:52:50|40621.7|40581.7|40621.7|40581.7|40622.8|40582.8|40617.8|40577.8|12
1652107980000|2022-05-09 14:53:00|40617.8|40577.8|40621.7|40581.7|40621.7|40581.7|40613.9|40573.9|8
1652107990000|2022-05-09 14:53:10|40616.7|40576.7|40611.7|40571.7|40621.7|40581.7|40606.7|40566.7|18
1652108000000|2022-05-09 14:53:20|40607.8|40567.8|40607.8|40567.8|40607.8|40567.8|40605.6|40565.6|9
1652108010000|2022-05-09 14:53:30|40605.6|40565.6|40607.8|40567.8|40607.8|40567.8|40601.7|40561.7|4
1652108020000|2022-05-09 14:53:40|40606.7|40566.7|40611.7|40571.7|40615.6|40575.6|40606.7|40566.7|14
1652108030000|2022-05-09 14:53:50|40606.7|40566.7|40607.8|40567.8|40611.7|40571.7|40606.7|40566.7|11
1652108040000|2022-05-09 14:54:00|40603.9|40563.9|40611.7|40571.7|40611.7|40571.7|40601.7|40561.7|9
1652108050000|2022-05-09 14:54:10|40612.8|40572.8|40617.8|40577.8|40617.8|40577.8|40612.8|40572.8|8
1652108060000|2022-05-09 14:54:20|40621.7|40581.7|40617.8|40577.8|40621.7|40581.7|40613.9|40573.9|7
1652108070000|2022-05-09 14:54:30|40621.7|40581.7|40612.8|40572.8|40621.7|40581.7|40607.8|40567.8|5
1652108080000|2022-05-09 14:54:40|40617.8|40577.8|40612.8|40572.8|40617.8|40577.8|40611.7|40571.7|10
1652108090000|2022-05-09 14:54:50|40617.8|40577.8|40623.9|40583.9|40623.9|40583.9|40613.9|40573.9|8
1652108100000|2022-05-09 14:55:00|40617.8|40577.8|40632.8|40592.8|40632.8|40592.8|40617.8|40577.8|8
1652108110000|2022-05-09 14:55:10|40631.7|40591.7|40631.7|40591.7|40631.7|40591.7|40631.7|40591.7|1
1652108120000|2022-05-09 14:55:20|40622.8|40582.8|40626.7|40586.7|40626.7|40586.7|40621.7|40581.7|4
1652108130000|2022-05-09 14:55:30|40622.8|40582.8|40632.8|40592.8|40643.9|40603.9|40622.8|40582.8|30
1652108140000|2022-05-09 14:55:40|40627.8|40587.8|40626.1|40586.1|40633.9|40593.9|40615|40575|61
1652108150000|2022-05-09 14:55:50|40625|40585|40626.1|40586.1|40626.1|40586.1|40625|40585|6
1652108160000|2022-05-09 14:56:00|40635|40595|40640|40600|40645|40605|40635|40595|5
1652108170000|2022-05-09 14:56:10|40636.1|40596.1|40640|40600|40640|40600|40636.1|40596.1|2
1652108180000|2022-05-09 14:56:20|40636.1|40596.1|40640|40600|40640|40600|40636.1|40596.1|1
1652108190000|2022-05-09 14:56:30|40636.1|40596.1|40626.1|40586.1|40636.1|40596.1|40626.1|40586.1|12
1652108200000|2022-05-09 14:56:40|40623.9|40583.9|40626.1|40586.1|40626.1|40586.1|40621.1|40581.1|9
1652108210000|2022-05-09 14:56:50|||||||||1
1652108220000|2022-05-09 14:57:00|40622.2|40582.2|40618.3|40578.3|40626.1|40586.1|40618.3|40578.3|29
1652108230000|2022-05-09 14:57:10|40613.3|40573.3|40608.3|40568.3|40613.3|40573.3|40608.3|40568.3|29
1652108240000|2022-05-09 14:57:20|40584.9|40544.9|40568.3|40528.3|40584.9|40544.9|40568.3|40528.3|70
1652108250000|2022-05-09 14:57:30|40572.2|40532.2|40582.2|40542.2|40588.3|40548.3|40568.3|40528.3|15
1652108260000|2022-05-09 14:57:40|40588.3|40548.3|40587.2|40547.2|40588.3|40548.3|40587.2|40547.2|2
1652108270000|2022-05-09 14:57:50|40583.3|40543.3|40564.4|40524.4|40583.3|40543.3|40564.4|40524.4|13
1652108280000|2022-05-09 14:58:00|40558.3|40518.3|40549.4|40509.4|40559.4|40519.4|40549.4|40509.4|50
1652108290000|2022-05-09 14:58:10|40558.3|40518.3|40554.4|40514.4|40558.3|40518.3|40549.4|40509.4|10
1652108300000|2022-05-09 14:58:20|40558.3|40518.3|40568.3|40528.3|40568.3|40528.3|40558.3|40518.3|5
1652108310000|2022-05-09 14:58:30|40567.2|40527.2|40568.3|40528.3|40568.3|40528.3|40563.3|40523.3|5
1652108320000|2022-05-09 14:58:40|40572.2|40532.2|40574.4|40534.4|40574.4|40534.4|40568.3|40528.3|11
1652108330000|2022-05-09 14:58:50|40573.3|40533.3|40568.3|40528.3|40578.3|40538.3|40564.4|40524.4|8
1652108340000|2022-05-09 14:59:00|40558.3|40518.3|40573.3|40533.3|40573.3|40533.3|40558.3|40518.3|26
1652108350000|2022-05-09 14:59:10|40572.2|40532.2|40572.2|40532.2|40573.3|40533.3|40572.2|40532.2|0
1652108360000|2022-05-09 14:59:20|40573.3|40533.3|40568.3|40528.3|40573.3|40533.3|40568.3|40528.3|0
1652108370000|2022-05-09 14:59:30|40572.2|40532.2|40578.3|40538.3|40578.3|40538.3|40572.2|40532.2|4
1652108380000|2022-05-09 14:59:40|40574.4|40534.4|40572.2|40532.2|40574.4|40534.4|40568.3|40528.3|7
1652108390000|2022-05-09 14:59:50|40568.3|40528.3|40568.3|40528.3|40572.2|40532.2|40568.3|40528.3|0
1652108400000|2022-05-09 15:00:00|40572.2|40532.2|40559.4|40519.4|40573.3|40533.3|40558.3|40518.3|7
1652108410000|2022-05-09 15:00:10|40550.5|40510.5|40542.7|40502.7|40550.5|40510.5|40542.7|40502.7|26
1652108420000|2022-05-09 15:00:20|40540.5|40500.5|40536.6|40496.6|40545.5|40505.5|40536.6|40496.6|10
1652108430000|2022-05-09 15:00:30|40531.6|40491.6|40531.6|40491.6|40531.6|40491.6|40531.6|40491.6|1
1652108440000|2022-05-09 15:00:40|40530.5|40490.5|40530.5|40490.5|40530.5|40490.5|40530.5|40490.5|2
1652108450000|2022-05-09 15:00:50|40540.5|40500.5|40540.5|40500.5|40540.5|40500.5|40536.6|40496.6|2
1652108460000|2022-05-09 15:01:00|40536.6|40496.6|40536.6|40496.6|40540.5|40500.5|40536.6|40496.6|7
1652108470000|2022-05-09 15:01:10|40535.5|40495.5|40531.6|40491.6|40540.5|40500.5|40531.6|40491.6|10
1652108480000|2022-05-09 15:01:20|40530.5|40490.5|40520.5|40480.5|40530.5|40490.5|40520.5|40480.5|39
1652108490000|2022-05-09 15:01:30|40514.3|40474.3|40500.5|40460.5|40514.3|40474.3|40500.5|40460.5|3
1652108500000|2022-05-09 15:01:40|40510.5|40470.5|40504.3|40464.3|40511.6|40471.6|40501.6|40461.6|15
1652108510000|2022-05-09 15:01:50|40510.5|40470.5|40476.6|40436.6|40510.5|40470.5|40471.6|40431.6|36
1652108520000|2022-05-09 15:02:00|40471.6|40431.6|40480.4|40440.4|40480.4|40440.4|40471.6|40431.6|18
1652108530000|2022-05-09 15:02:10|40476.6|40436.6|40480.4|40440.4|40480.4|40440.4|40476.5|40436.5|4
1652108540000|2022-05-09 15:02:20|40479.3|40439.3|40470.4|40430.4|40479.3|40439.3|40470.4|40430.4|6
1652108550000|2022-05-09 15:02:30|40480.4|40440.4|40471.5|40431.5|40480.4|40440.4|40471.5|40431.5|17
1652108560000|2022-05-09 15:02:40|40470.4|40430.4|40476.5|40436.5|40476.5|40436.5|40470.4|40430.4|26
1652108570000|2022-05-09 15:02:50|40480.4|40440.4|40480.4|40440.4|40480.4|40440.4|40476.5|40436.5|1
1652108580000|2022-05-09 15:03:00|40490.4|40450.4|40485.4|40445.4|40494.3|40454.3|40480.4|40440.4|17
1652108590000|2022-05-09 15:03:10|40484.3|40444.3|40480.4|40440.4|40484.3|40444.3|40480.4|40440.4|0
1652108600000|2022-05-09 15:03:20|40476.5|40436.5|40480.4|40440.4|40480.4|40440.4|40476.5|40436.5|16
1652108610000|2022-05-09 15:03:30|40476.5|40436.5|40485.4|40445.4|40485.4|40445.4|40476.5|40436.5|7
1652108620000|2022-05-09 15:03:40|40484.3|40444.3|40490.4|40450.4|40490.4|40450.4|40476.5|40436.5|6
1652108630000|2022-05-09 15:03:50|40489.3|40449.3|40490.4|40450.4|40490.4|40450.4|40485.4|40445.4|5
1652108640000|2022-05-09 15:04:00|40486.5|40446.5|40480.4|40440.4|40486.5|40446.5|40480.4|40440.4|9
1652108650000|2022-05-09 15:04:10|||||||||4
1652108660000|2022-05-09 15:04:20|40471.5|40431.5|40476.5|40436.5|40477.6|40437.6|40470.4|40430.4|17
1652108670000|2022-05-09 15:04:30|40472.6|40432.6|40480.4|40440.4|40481.5|40441.5|40471.5|40431.5|13
1652108680000|2022-05-09 15:04:40|40481.5|40441.5|40482.6|40442.6|40482.6|40442.6|40481.5|40441.5|13
1652108690000|2022-05-09 15:04:50|40492.6|40452.6|40486.5|40446.5|40492.6|40452.6|40486.5|40446.5|6
1652108700000|2022-05-09 15:05:00|40482.6|40442.6|40506.5|40466.5|40510.4|40470.4|40482.6|40442.6|14
1652108710000|2022-05-09 15:05:10|40502.6|40462.6|40502.6|40462.6|40502.6|40462.6|40498.7|40458.7|1
1652108720000|2022-05-09 15:05:20|40506.5|40466.5|40502.6|40462.6|40506.5|40466.5|40502.6|40462.6|24
1652108730000|2022-05-09 15:05:30|40506.5|40466.5|40511.5|40471.5|40511.5|40471.5|40506.5|40466.5|4
1652108740000|2022-05-09 15:05:40|40507.6|40467.6|40502.6|40462.6|40507.6|40467.6|40502.6|40462.6|1
1652108750000|2022-05-09 15:05:50|40500.4|40460.4|40496.5|40456.5|40500.4|40460.4|40496.5|40456.5|6
1652108760000|2022-05-09 15:06:00|40492.6|40452.6|40501.5|40461.5|40501.5|40461.5|40488.7|40448.7|15
1652108770000|2022-05-09 15:06:10|40496.5|40456.5|40492.6|40452.6|40500.4|40460.4|40492.6|40452.6|3
1652108780000|2022-05-09 15:06:20|40488.7|40448.7|40492.6|40452.6|40492.6|40452.6|40488.7|40448.7|2
1652108790000|2022-05-09 15:06:30|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|5
1652108800000|2022-05-09 15:06:40|40478.7|40438.7|40472.6|40432.6|40478.7|40438.7|40472.6|40432.6|12
1652108810000|2022-05-09 15:06:50|40471.5|40431.5|40463.7|40423.7|40471.5|40431.5|40463.7|40423.7|7
1652108820000|2022-05-09 15:07:00|40462.6|40422.6|40470.4|40430.4|40470.4|40430.4|40453.7|40413.7|49
1652108830000|2022-05-09 15:07:10|40471.5|40431.5|40471.5|40431.5|40471.5|40431.5|40470.4|40430.4|3
1652108840000|2022-05-09 15:07:20|40472.6|40432.6|40470.4|40430.4|40472.6|40432.6|40470.4|40430.4|1
1652108850000|2022-05-09 15:07:30|||||||||2
1652108860000|2022-05-09 15:07:40|40466.5|40426.5|40466.5|40426.5|40466.5|40426.5|40466.5|40426.5|1
1652108870000|2022-05-09 15:07:50|40462.6|40422.6|40462.6|40422.6|40462.6|40422.6|40462.6|40422.6|7
1652108880000|2022-05-09 15:08:00|40432.6|40392.6|40442.6|40402.6|40442.6|40402.6|40432.6|40392.6|7
1652108890000|2022-05-09 15:08:10|40441.5|40401.5|40432.6|40392.6|40441.5|40401.5|40432.6|40392.6|13
1652108900000|2022-05-09 15:08:20|40437.6|40397.6|40442.6|40402.6|40442.6|40402.6|40437.6|40397.6|7
1652108910000|2022-05-09 15:08:30|||||||||9
1652108920000|2022-05-09 15:08:40|40437.6|40397.6|40438.7|40398.7|40438.7|40398.7|40437.6|40397.6|7
1652108930000|2022-05-09 15:08:50|40434.8|40394.8|40438.7|40398.7|40443.7|40403.7|40433.7|40393.7|12
1652108940000|2022-05-09 15:09:00|40433.7|40393.7|40432.6|40392.6|40433.7|40393.7|40432.6|40392.6|12
1652108950000|2022-05-09 15:09:10|40442.6|40402.6|40432.6|40392.6|40442.6|40402.6|40432.6|40392.6|2
1652108960000|2022-05-09 15:09:20|40433.7|40393.7|40432.6|40392.6|40438.7|40398.7|40432.6|40392.6|3
1652108970000|2022-05-09 15:09:30|40433.7|40393.7|40438.7|40398.7|40442.6|40402.6|40433.7|40393.7|6
1652108980000|2022-05-09 15:09:40|40433.7|40393.7|40433.7|40393.7|40438.7|40398.7|40432.6|40392.6|5
1652108990000|2022-05-09 15:09:50|40432.6|40392.6|40433.7|40393.7|40434.8|40394.8|40432.6|40392.6|11
1652109000000|2022-05-09 15:10:00|40434.8|40394.8|40433.7|40393.7|40434.8|40394.8|40433.7|40393.7|0
1652109010000|2022-05-09 15:10:10|40432.6|40392.6|40432.6|40392.6|40438.7|40398.7|40432.6|40392.6|24
1652109020000|2022-05-09 15:10:20|40433.7|40393.7|40433.7|40393.7|40433.7|40393.7|40433.7|40393.7|3
1652109030000|2022-05-09 15:10:30|40438.7|40398.7|40438.7|40398.7|40438.7|40398.7|40438.7|40398.7|1
1652109040000|2022-05-09 15:10:40|40432.6|40392.6|40432.6|40392.6|40438.7|40398.7|40432.6|40392.6|3
1652109050000|2022-05-09 15:10:50|||||||||2
1652109060000|2022-05-09 15:11:00|||||||||7
1652109080000|2022-05-09 15:11:20|40430.4|40390.4|40412.6|40372.6|40430.4|40390.4|40412.6|40372.6|49
1652109090000|2022-05-09 15:11:30|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|40412.6|40372.6|2
1652109100000|2022-05-09 15:11:40|40412.6|40372.6|40413.7|40373.7|40413.7|40373.7|40412.6|40372.6|7
1652109110000|2022-05-09 15:11:50|40412.6|40372.6|40403.7|40363.7|40413.7|40373.7|40402.6|40362.6|23
1652109120000|2022-05-09 15:12:00|40402.6|40362.6|40402.6|40362.6|40403.7|40363.7|40402.6|40362.6|12
1652109130000|2022-05-09 15:12:10|||||||||13
1652109140000|2022-05-09 15:12:20|40403.7|40363.7|40412.6|40372.6|40412.6|40372.6|40402.6|40362.6|13
1652109150000|2022-05-09 15:12:30|40422.6|40382.6|40422.6|40382.6|40422.6|40382.6|40418.7|40378.7|14
1652109160000|2022-05-09 15:12:40|40421.5|40381.5|40403.7|40363.7|40422.6|40382.6|40402.6|40362.6|98
1652109170000|2022-05-09 15:12:50|40402.6|40362.6|40403.7|40363.7|40403.7|40363.7|40402.6|40362.6|12
1652109180000|2022-05-09 15:13:00|40407.6|40367.6|40412.6|40372.6|40412.6|40372.6|40406.5|40366.5|8
1652109190000|2022-05-09 15:13:10|40411.5|40371.5|40402.6|40362.6|40412.6|40372.6|40402.6|40362.6|7
1652109200000|2022-05-09 15:13:20|40403.7|40363.7|40412.6|40372.6|40412.6|40372.6|40402.6|40362.6|1
1652109210000|2022-05-09 15:13:30|40403.7|40363.7|40407.6|40367.6|40412.6|40372.6|40402.6|40362.6|24
1652109220000|2022-05-09 15:13:40|40412.6|40372.6|40404.8|40364.8|40412.6|40372.6|40403.7|40363.7|37
1652109230000|2022-05-09 15:13:50|||||||||1
1652109240000|2022-05-09 15:14:00|40403.7|40363.7|40404.8|40364.8|40404.8|40364.8|40403.7|40363.7|26
1652109250000|2022-05-09 15:14:10|||||||||12
1652109260000|2022-05-09 15:14:20|||||||||6
1652109270000|2022-05-09 15:14:30|||||||||3
1652109280000|2022-05-09 15:14:40|40414.8|40374.8|40414.8|40374.8|40414.8|40374.8|40414.8|40374.8|23
1652109290000|2022-05-09 15:14:50|40410.9|40370.9|40404.8|40364.8|40410.9|40370.9|40404.8|40364.8|18
1652109300000|2022-05-09 15:15:00|||||||||9
1652109310000|2022-05-09 15:15:10|||||||||10
1652109320000|2022-05-09 15:15:20|||||||||15
1652109330000|2022-05-09 15:15:30|40405.9|40365.9|40409.8|40369.8|40409.8|40369.8|40405.9|40365.9|13
1652109340000|2022-05-09 15:15:40|40404.8|40364.8|40404.8|40364.8|40404.8|40364.8|40404.8|40364.8|0
1652109350000|2022-05-09 15:15:50|40405.9|40365.9|40404.8|40364.8|40409.8|40369.8|40404.8|40364.8|22
1652109360000|2022-05-09 15:16:00|40403.7|40363.7|40403.7|40363.7|40404.8|40364.8|40403.7|40363.7|57
1652109370000|2022-05-09 15:16:10|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|11
1652109390000|2022-05-09 15:16:30|40403.7|40363.7|40402.6|40362.6|40403.7|40363.7|40402.6|40362.6|11
1652109400000|2022-05-09 15:16:40|40403.7|40363.7|40402.6|40362.6|40403.7|40363.7|40402.6|40362.6|4
1652109410000|2022-05-09 15:16:50|40407.6|40367.6|40416.5|40376.5|40418.7|40378.7|40407.6|40367.6|17
1652109420000|2022-05-09 15:17:00|40412.6|40372.6|40406.5|40366.5|40412.6|40372.6|40402.6|40362.6|7
1652109430000|2022-05-09 15:17:10|40402.6|40362.6|40402.6|40362.6|40402.6|40362.6|40401.5|40361.5|6
1652109440000|2022-05-09 15:17:20|40401.5|40361.5|40402.6|40362.6|40402.6|40362.6|40401.5|40361.5|3
1652109450000|2022-05-09 15:17:30|40401.5|40361.5|40412.6|40372.6|40412.6|40372.6|40401.5|40361.5|31
1652109460000|2022-05-09 15:17:40|40413.7|40373.7|40422.6|40382.6|40422.6|40382.6|40413.7|40373.7|26
1652109470000|2022-05-09 15:17:50|40412.6|40372.6|40412.6|40372.6|40421.5|40381.5|40411.5|40371.5|53
1652109480000|2022-05-09 15:18:00|40411.5|40371.5|40411.5|40371.5|40412.6|40372.6|40411.5|40371.5|30
1652109490000|2022-05-09 15:18:10|40411.4|40371.4|40422.6|40382.6|40422.6|40382.6|40411.4|40371.4|16
1652109500000|2022-05-09 15:18:20|40417.6|40377.6|40418.7|40378.7|40418.7|40378.7|40417.6|40377.6|6
1652109510000|2022-05-09 15:18:30|40417.6|40377.6|40412.6|40372.6|40418.7|40378.7|40412.6|40372.6|11
1652109520000|2022-05-09 15:18:40|40412.5|40372.5|40402.5|40362.5|40412.5|40372.5|40402.5|40362.5|14
1652109530000|2022-05-09 15:18:50|40401.4|40361.4|40402.5|40362.5|40402.5|40362.5|40401.4|40361.4|9
1652109540000|2022-05-09 15:19:00|40401.4|40361.4|40402.5|40362.5|40402.5|40362.5|40401.4|40361.4|102
1652109550000|2022-05-09 15:19:10|40347|40307|40347|40307|40348.1|40308.1|40347|40307|41
1652109560000|2022-05-09 15:19:20|40345.9|40305.9|40347|40307|40347|40307|40345.9|40305.9|10
1652109570000|2022-05-09 15:19:30|40345.9|40305.9|40338.1|40298.1|40347|40307|40338.1|40298.1|7
1652109580000|2022-05-09 15:19:40|40339.2|40299.2|40338.1|40298.1|40339.2|40299.2|40338.1|40298.1|7
1652109590000|2022-05-09 15:19:50|||||||||14
1652109600000|2022-05-09 15:20:00|40330.3|40290.3|40333.1|40293.1|40333.1|40293.1|40328.1|40288.1|4
1652109610000|2022-05-09 15:20:10|40332|40292|40337|40297|40337|40297|40328.1|40288.1|7
1652109620000|2022-05-09 15:20:20|40335.8|40295.8|40323.1|40283.1|40337|40297|40317|40277|32
1652109630000|2022-05-09 15:20:30|40322|40282|40323.1|40283.1|40323.1|40283.1|40317|40277|18
1652109640000|2022-05-09 15:20:40|40327|40287|40327|40287|40327|40287|40327|40287|4
1652109650000|2022-05-09 15:20:50|40323.1|40283.1|40316.9|40276.9|40326.9|40286.9|40309.2|40269.2|22
1652109660000|2022-05-09 15:21:00|40313.1|40273.1|40296.9|40256.9|40313.1|40273.1|40296.9|40256.9|38
1652109670000|2022-05-09 15:21:10|40288.1|40248.1|40288.1|40248.1|40289.2|40249.2|40288.1|40248.1|10
1652109680000|2022-05-09 15:21:20|40293.1|40253.1|40293|40253|40293.1|40253.1|40288|40248|8
1652109690000|2022-05-09 15:21:30|40296.9|40256.9|40296.9|40256.9|40296.9|40256.9|40296.9|40256.9|4
1652109700000|2022-05-09 15:21:40|40298|40258|40306.9|40266.9|40306.9|40266.9|40298|40258|16
1652109710000|2022-05-09 15:21:50|40299.2|40259.2|40303|40263|40306.9|40266.9|40296.9|40256.9|11
1652109720000|2022-05-09 15:22:00|40298|40258|40303|40263|40303|40263|40298|40258|9
1652109730000|2022-05-09 15:22:10|40301.9|40261.9|40296.9|40256.9|40303|40263|40296.9|40256.9|11
1652109740000|2022-05-09 15:22:20|40306.9|40266.9|40300.8|40260.8|40306.9|40266.9|40300.8|40260.8|16
1652109750000|2022-05-09 15:22:30|40296.9|40256.9|40296.9|40256.9|40296.9|40256.9|40293|40253|3
1652109760000|2022-05-09 15:22:40|40308|40268|40306.9|40266.9|40308|40268|40303|40263|22
1652109770000|2022-05-09 15:22:50|40308|40268|40316.9|40276.9|40316.9|40276.9|40306.9|40266.9|13
1652109780000|2022-05-09 15:23:00|40326.9|40286.9|40303|40263|40326.9|40286.9|40303|40263|15
1652109790000|2022-05-09 15:23:10|40298|40258|40303|40263|40306.9|40266.9|40298|40258|14
1652109800000|2022-05-09 15:23:20|40306.9|40266.9|40298|40258|40306.9|40266.9|40296.9|40256.9|6
1652109810000|2022-05-09 15:23:30|40294.1|40254.1|40289.1|40249.1|40294.1|40254.1|40289.1|40249.1|23
1652109820000|2022-05-09 15:23:40|40293|40253|40289.1|40249.1|40293|40253|40289.1|40249.1|31
1652109830000|2022-05-09 15:23:50|40288|40248|40289.1|40249.1|40289.1|40249.1|40288|40248|8
1652109840000|2022-05-09 15:24:00|40288|40248|40279.1|40239.1|40293|40253|40279.1|40239.1|57
1652109850000|2022-05-09 15:24:10|40280.2|40240.2|40289.1|40249.1|40289.1|40249.1|40279.1|40239.1|31
1652109860000|2022-05-09 15:24:20|40279.1|40239.1|40283|40243|40285.2|40245.2|40279.1|40239.1|11
1652109870000|2022-05-09 15:24:30|40285.2|40245.2|40280.2|40240.2|40285.2|40245.2|40278|40238|29
1652109880000|2022-05-09 15:24:40|40285.2|40245.2|40285.2|40245.2|40285.2|40245.2|40285.2|40245.2|17
1652109890000|2022-05-09 15:24:50|40289.1|40249.1|40289.1|40249.1|40289.1|40249.1|40289.1|40249.1|2
1652109900000|2022-05-09 15:25:00|40285.2|40245.2|40285.2|40245.2|40299.1|40259.1|40285.2|40245.2|8
1652109910000|2022-05-09 15:25:10|40289.1|40249.1|40299.1|40259.1|40300.2|40260.2|40285.2|40245.2|6
1652109920000|2022-05-09 15:25:20|40300.2|40260.2|40309.1|40269.1|40309.1|40269.1|40300.2|40260.2|7
1652109930000|2022-05-09 15:25:30|40310.2|40270.2|40309.1|40269.1|40319.1|40279.1|40309.1|40269.1|11
1652109940000|2022-05-09 15:25:40|40305.2|40265.2|40315.2|40275.2|40319.1|40279.1|40305.2|40265.2|14
1652109950000|2022-05-09 15:25:50|40319.1|40279.1|40369.1|40329.1|40369.1|40329.1|40311.3|40271.3|10
1652109960000|2022-05-09 15:26:00|40365.2|40325.2|40349.1|40309.1|40365.2|40325.2|40339.1|40299.1|19
1652109970000|2022-05-09 15:26:10|40345.2|40305.2|40335.2|40295.2|40345.2|40305.2|40335.2|40295.2|9
1652109990000|2022-05-09 15:26:30|40330.2|40290.2|40325.2|40285.2|40330.2|40290.2|40324.1|40284.1|2
1652110000000|2022-05-09 15:26:40|40324.1|40284.1|40325.2|40285.2|40325.2|40285.2|40324.1|40284.1|1
1652110010000|2022-05-09 15:26:50|40324.1|40284.1|40335.2|40295.2|40335.2|40295.2|40315.2|40275.2|13
1652110020000|2022-05-09 15:27:00|40329.1|40289.1|40335.2|40295.2|40336.9|40296.9|40325.2|40285.2|6
1652110030000|2022-05-09 15:27:10|40339.1|40299.1|40329.1|40289.1|40339.1|40299.1|40329.1|40289.1|3
1652110040000|2022-05-09 15:27:20|40330.2|40290.2|40335.2|40295.2|40338|40298|40320.2|40280.2|6
1652110050000|2022-05-09 15:27:30|40339.1|40299.1|40325.2|40285.2|40339.1|40299.1|40325.2|40285.2|1
1652110060000|2022-05-09 15:27:40|40321.3|40281.3|40301.3|40261.3|40321.3|40281.3|40301.3|40261.3|13
1652110070000|2022-05-09 15:27:50|40291.3|40251.3|40287.4|40247.4|40291.3|40251.3|40287.4|40247.4|12
1652110080000|2022-05-09 15:28:00|40291.3|40251.3|40291.3|40251.3|40291.3|40251.3|40286.3|40246.3|2
1652110090000|2022-05-09 15:28:10|40292.4|40252.4|40291.3|40251.3|40292.4|40252.4|40291.3|40251.3|1
1652110100000|2022-05-09 15:28:20|40287.4|40247.4|40281.3|40241.3|40287.4|40247.4|40281.3|40241.3|1
1652110110000|2022-05-09 15:28:30|||||||||1
1652110120000|2022-05-09 15:28:40|||||||||3
1652110130000|2022-05-09 15:28:50|||||||||2
1652110150000|2022-05-09 15:29:10|40280.2|40240.2|40280.2|40240.2|40280.2|40240.2|40280.2|40240.2|22
1652110160000|2022-05-09 15:29:20|40281.3|40241.3|40281.3|40241.3|40281.3|40241.3|40280.2|40240.2|9
1652110170000|2022-05-09 15:29:30|40285.2|40245.2|40281.3|40241.3|40286.3|40246.3|40281.3|40241.3|1
1652110190000|2022-05-09 15:29:50|40282.4|40242.4|40286.3|40246.3|40291.3|40251.3|40282.4|40242.4|11
1652110200000|2022-05-09 15:30:00|40281.3|40241.3|40281.3|40241.3|40281.3|40241.3|40280.2|40240.2|6
1652110210000|2022-05-09 15:30:10|40286.3|40246.3|40290.2|40250.2|40291.3|40251.3|40286.3|40246.3|8
1652110220000|2022-05-09 15:30:20|40282.4|40242.4|40280.2|40240.2|40282.4|40242.4|40280.2|40240.2|6
1652110230000|2022-05-09 15:30:30|||||||||7
1652110240000|2022-05-09 15:30:40|40281.3|40241.3|40271.3|40231.3|40281.3|40241.3|40271.3|40231.3|12
1652110250000|2022-05-09 15:30:50|40261.3|40221.3|40265.2|40225.2|40281.3|40241.3|40261.3|40221.3|111
1652110260000|2022-05-09 15:31:00|40266.3|40226.3|40261.3|40221.3|40266.3|40226.3|40261.3|40221.3|43
1652110270000|2022-05-09 15:31:10|||||||||1
1652110280000|2022-05-09 15:31:20|40260.2|40220.2|40261.3|40221.3|40261.3|40221.3|40260.2|40220.2|13
1652110290000|2022-05-09 15:31:30|||||||||1
1652110300000|2022-05-09 15:31:40|40260.2|40220.2|40261.3|40221.3|40261.3|40221.3|40260.2|40220.2|4
1652110310000|2022-05-09 15:31:50|40259.1|40219.1|40259.1|40219.1|40259.1|40219.1|40259.1|40219.1|38
1652110320000|2022-05-09 15:32:00|40241.3|40201.3|40240.2|40200.2|40241.3|40201.3|40240.2|40200.2|28
1652110330000|2022-05-09 15:32:10|40239.1|40199.1|40240.2|40200.2|40241.3|40201.3|40239.1|40199.1|10
1652110340000|2022-05-09 15:32:20|40239.1|40199.1|40240.2|40200.2|40241.3|40201.3|40239.1|40199.1|9
1652110350000|2022-05-09 15:32:30|40250.2|40210.2|40239.1|40199.1|40250.2|40210.2|40239.1|40199.1|14
1652110360000|2022-05-09 15:32:40|40240.2|40200.2|40239.1|40199.1|40240.2|40200.2|40239.1|40199.1|1
1652110370000|2022-05-09 15:32:50|40230.2|40190.2|40235.2|40195.2|40239.1|40199.1|40230.2|40190.2|11
1652110380000|2022-05-09 15:33:00|40230.2|40190.2|40225.2|40185.2|40230.2|40190.2|40219.1|40179.1|38
1652110390000|2022-05-09 15:33:10|40220.2|40180.2|40220.2|40180.2|40220.2|40180.2|40219.1|40179.1|0
1652110400000|2022-05-09 15:33:20|40229.1|40189.1|40224.1|40184.1|40229.1|40189.1|40220.2|40180.2|7
1652110410000|2022-05-09 15:33:30|40220.2|40180.2|40229.1|40189.1|40230.2|40190.2|40220.2|40180.2|4
1652110420000|2022-05-09 15:33:40|40225.2|40185.2|40229.1|40189.1|40229.1|40189.1|40220.2|40180.2|9
1652110430000|2022-05-09 15:33:50|40225.2|40185.2|40229.1|40189.1|40229.1|40189.1|40225.2|40185.2|4
1652110440000|2022-05-09 15:34:00|40225.2|40185.2|40223|40183|40225.2|40185.2|40223|40183|6
1652110450000|2022-05-09 15:34:10|40224.1|40184.1|40219.1|40179.1|40229.1|40189.1|40219.1|40179.1|1
1652110460000|2022-05-09 15:34:20|40225.2|40185.2|40219.1|40179.1|40225.2|40185.2|40219.1|40179.1|5
1652110470000|2022-05-09 15:34:30|40229.1|40189.1|40229.1|40189.1|40229.1|40189.1|40229.1|40189.1|3
1652110480000|2022-05-09 15:34:40|40225.2|40185.2|40225.2|40185.2|40229.1|40189.1|40220.2|40180.2|4
1652110490000|2022-05-09 15:34:50|40229.1|40189.1|40229.1|40189.1|40229.1|40189.1|40229.1|40189.1|0
1652110500000|2022-05-09 15:35:00|40245.8|40205.8|40245.8|40205.8|40245.8|40205.8|40245.8|40205.8|1
1652110510000|2022-05-09 15:35:10|40256.9|40216.9|40250.8|40210.8|40256.9|40216.9|40246.9|40206.9|8
1652110520000|2022-05-09 15:35:20|40246.9|40206.9|40246.9|40206.9|40250.8|40210.8|40246.9|40206.9|2
1652110530000|2022-05-09 15:35:30|40256.9|40216.9|40258|40218|40258|40218|40256.9|40216.9|7
1652110540000|2022-05-09 15:35:40|40266.9|40226.9|40266.9|40226.9|40266.9|40226.9|40266.9|40226.9|13
1652110550000|2022-05-09 15:35:50|40270.8|40230.8|40271.9|40231.9|40275.8|40235.8|40268|40228|7
1652110560000|2022-05-09 15:36:00|40266.9|40226.9|40296.9|40256.9|40311.9|40271.9|40260.8|40220.8|12
1652110570000|2022-05-09 15:36:10|40300.8|40260.8|40296.9|40256.9|40306.9|40266.9|40296.9|40256.9|7
1652110580000|2022-05-09 15:36:20|40304.6|40264.6|40296.9|40256.9|40306.9|40266.9|40295.8|40255.8|34
1652110590000|2022-05-09 15:36:30|40290.8|40250.8|40286.9|40246.9|40296.9|40256.9|40286.9|40246.9|3
1652110600000|2022-05-09 15:36:40|40281.9|40241.9|40285.8|40245.8|40295.8|40255.8|40276.9|40236.9|12
1652110610000|2022-05-09 15:36:50|40286.9|40246.9|40281.9|40241.9|40291.9|40251.9|40280.7|40240.7|6
1652110620000|2022-05-09 15:37:00|40280.7|40240.7|40266.9|40226.9|40280.7|40240.7|40266.9|40226.9|17
1652110630000|2022-05-09 15:37:10|40270.7|40230.7|40276.9|40236.9|40285.7|40245.7|40270.7|40230.7|9
1652110640000|2022-05-09 15:37:20|||||||||1
1652110650000|2022-05-09 15:37:30|40280.7|40240.7|40290.7|40250.7|40294.6|40254.6|40280.7|40240.7|16
1652110660000|2022-05-09 15:37:40|40294.6|40254.6|40315.7|40275.7|40315.7|40275.7|40294.6|40254.6|12
1652110670000|2022-05-09 15:37:50|40324.6|40284.6|40320.7|40280.7|40328.5|40288.5|40315.7|40275.7|10
1652110680000|2022-05-09 15:38:00|40315.7|40275.7|40320.7|40280.7|40325.7|40285.7|40315.7|40275.7|17
1652110690000|2022-05-09 15:38:10|40316.8|40276.8|40315.7|40275.7|40316.8|40276.8|40315.7|40275.7|6
1652110700000|2022-05-09 15:38:20|40320.7|40280.7|40320.7|40280.7|40320.7|40280.7|40300.7|40260.7|10
1652110710000|2022-05-09 15:38:30|40310.7|40270.7|40310.7|40270.7|40315.7|40275.7|40310.7|40270.7|11
1652110720000|2022-05-09 15:38:40|40316.8|40276.8|40320.7|40280.7|40325.7|40285.7|40310.7|40270.7|16
1652110730000|2022-05-09 15:38:50|40321.8|40281.8|40316.8|40276.8|40322.9|40282.9|40316.8|40276.8|2
1652110740000|2022-05-09 15:39:00|40310.7|40270.7|40326.8|40286.8|40326.8|40286.8|40309|40269|15
1652110750000|2022-05-09 15:39:10|40312.9|40272.9|40316.8|40276.8|40317.9|40277.9|40312.9|40272.9|13
1652110760000|2022-05-09 15:39:20|40322.9|40282.9|40311.8|40271.8|40322.9|40282.9|40302.9|40262.9|8
1652110770000|2022-05-09 15:39:30|40312.9|40272.9|40292.9|40252.9|40312.9|40272.9|40287.9|40247.9|2
1652110780000|2022-05-09 15:39:40|40291.8|40251.8|40286.8|40246.8|40292.9|40252.9|40286.8|40246.8|1
1652110790000|2022-05-09 15:39:50|40280.7|40240.7|40280.7|40240.7|40280.7|40240.7|40280.7|40240.7|2
1652110800000|2022-05-09 15:40:00|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|2
1652110810000|2022-05-09 15:40:10|40277.9|40237.9|40276.8|40236.8|40279|40239|40276.8|40236.8|8
1652110820000|2022-05-09 15:40:20|40272.9|40232.9|40266.8|40226.8|40272.9|40232.9|40266.8|40226.8|3
1652110830000|2022-05-09 15:40:30|40267.9|40227.9|40286.8|40246.8|40286.8|40246.8|40267.9|40227.9|27
1652110840000|2022-05-09 15:40:40|40296.8|40256.8|40305.7|40265.7|40306.8|40266.8|40296.8|40256.8|27
1652110850000|2022-05-09 15:40:50|40304.6|40264.6|40305.7|40265.7|40306.8|40266.8|40304.6|40264.6|0
1652110860000|2022-05-09 15:41:00|40298.5|40258.5|40316.8|40276.8|40316.8|40276.8|40290.7|40250.7|41
1652110870000|2022-05-09 15:41:10|40315.7|40275.7|40306.8|40266.8|40316.8|40276.8|40305.7|40265.7|8
1652110880000|2022-05-09 15:41:20|40311.8|40271.8|40316.8|40276.8|40316.8|40276.8|40310.7|40270.7|1
1652110900000|2022-05-09 15:41:40|40315.7|40275.7|40306.8|40266.8|40315.7|40275.7|40305.7|40265.7|6
1652110910000|2022-05-09 15:41:50|40290.7|40250.7|40315.7|40275.7|40315.7|40275.7|40286.8|40246.8|15
1652110920000|2022-05-09 15:42:00|40311.8|40271.8|40306.8|40266.8|40321.8|40281.8|40306.8|40266.8|7
1652110930000|2022-05-09 15:42:10|40310.7|40270.7|40316.8|40276.8|40316.8|40276.8|40310.7|40270.7|2
1652110940000|2022-05-09 15:42:20|40335.7|40295.7|40331.8|40291.8|40335.7|40295.7|40330.7|40290.7|13
1652110950000|2022-05-09 15:42:30|40330.7|40290.7|40326.8|40286.8|40330.7|40290.7|40322.9|40282.9|1
1652110960000|2022-05-09 15:42:40|40322.9|40282.9|40340.7|40300.7|40342.9|40302.9|40317.9|40277.9|13
1652110970000|2022-05-09 15:42:50|40342.9|40302.9|40352.9|40312.9|40360.7|40320.7|40340.7|40300.7|5
1652110980000|2022-05-09 15:43:00|40351.8|40311.8|40332.9|40292.9|40351.8|40311.8|40327.9|40287.9|13
1652110990000|2022-05-09 15:43:10|40326.8|40286.8|40332.9|40292.9|40332.9|40292.9|40326.8|40286.8|0
1652111000000|2022-05-09 15:43:20|40331.8|40291.8|40322.9|40282.9|40332.9|40292.9|40322.9|40282.9|1
1652111010000|2022-05-09 15:43:30|40319|40279|40326.8|40286.8|40326.8|40286.8|40317.9|40277.9|11
1652111020000|2022-05-09 15:43:40|40322.9|40282.9|40322.9|40282.9|40326.8|40286.8|40322.9|40282.9|5
1652111030000|2022-05-09 15:43:50|40326.8|40286.8|40322.9|40282.9|40326.8|40286.8|40319|40279|3
1652111040000|2022-05-09 15:44:00|40319|40279|40317.9|40277.9|40322.9|40282.9|40317.9|40277.9|6
1652111050000|2022-05-09 15:44:10|40322.9|40282.9|40322.9|40282.9|40322.9|40282.9|40322.9|40282.9|3
1652111060000|2022-05-09 15:44:20|||||||||4
1652111070000|2022-05-09 15:44:30|40317.9|40277.9|40322.9|40282.9|40322.9|40282.9|40317.9|40277.9|5
1652111080000|2022-05-09 15:44:40|40316.8|40276.8|40312.9|40272.9|40316.8|40276.8|40312.9|40272.9|5
1652111090000|2022-05-09 15:44:50|40309|40269|40306.8|40266.8|40312.9|40272.9|40306.8|40266.8|2
1652111100000|2022-05-09 15:45:00|40307.9|40267.9|40312.9|40272.9|40312.9|40272.9|40306.8|40266.8|5
1652111110000|2022-05-09 15:45:10|40317.9|40277.9|40322.9|40282.9|40326.8|40286.8|40316.8|40276.8|7
1652111120000|2022-05-09 15:45:20|40317.9|40277.9|40322.9|40282.9|40322.9|40282.9|40317.9|40277.9|3
1652111130000|2022-05-09 15:45:30|40326.8|40286.8|40349|40309|40349|40309|40322.9|40282.9|22
1652111140000|2022-05-09 15:45:40|40342.9|40302.9|40366.8|40326.8|40370.7|40330.7|40340.7|40300.7|19
1652111150000|2022-05-09 15:45:50|40370.7|40330.7|40384.6|40344.6|40384.6|40344.6|40370.7|40330.7|28
1652111160000|2022-05-09 15:46:00|40388.5|40348.5|40364.6|40324.6|40394.6|40354.6|40359.6|40319.6|13
1652111170000|2022-05-09 15:46:10|40360.7|40320.7|40354.6|40314.6|40360.7|40320.7|40354.6|40314.6|0
1652111180000|2022-05-09 15:46:20|40349.6|40309.6|40354.6|40314.6|40354.6|40314.6|40344.6|40304.6|10
1652111190000|2022-05-09 15:46:30|40349.6|40309.6|40344.6|40304.6|40350.7|40310.7|40344.6|40304.6|1
1652111200000|2022-05-09 15:46:40|40340.7|40300.7|40344.6|40304.6|40353.5|40313.5|40340.7|40300.7|4
1652111210000|2022-05-09 15:46:50|40352.9|40312.9|40342.9|40302.9|40352.9|40312.9|40342.9|40302.9|9
1652111220000|2022-05-09 15:47:00|40339|40299|40339|40299|40342.9|40302.9|40332.9|40292.9|8
1652111230000|2022-05-09 15:47:10|40347.9|40307.9|40346.8|40306.8|40347.9|40307.9|40346.8|40306.8|3
1652111240000|2022-05-09 15:47:20|40342.9|40302.9|40352.9|40312.9|40352.9|40312.9|40342.9|40302.9|8
1652111250000|2022-05-09 15:47:30|40356.8|40316.8|40359|40319|40386.8|40346.8|40356.8|40316.8|23
1652111260000|2022-05-09 15:47:40|40356.8|40316.8|40352.9|40312.9|40359|40319|40352.9|40312.9|1
1652111270000|2022-05-09 15:47:50|40349|40309|40381.8|40341.8|40381.8|40341.8|40344|40304|7
1652111280000|2022-05-09 15:48:00|40396.8|40356.8|40395.7|40355.7|40396.8|40356.8|40395.7|40355.7|16
1652111290000|2022-05-09 15:48:10|40396.8|40356.8|40396.8|40356.8|40396.8|40356.8|40390.7|40350.7|3
1652111300000|2022-05-09 15:48:20|40376.8|40336.8|40372.9|40332.9|40376.8|40336.8|40371.8|40331.8|2
1652111310000|2022-05-09 15:48:30|40371.8|40331.8|40372.9|40332.9|40372.9|40332.9|40371.8|40331.8|0
1652111320000|2022-05-09 15:48:40|40369|40329|40362.9|40322.9|40369|40329|40362.9|40322.9|3
1652111330000|2022-05-09 15:48:50|||||||||1
1652111340000|2022-05-09 15:49:00|40359|40319|40362.9|40322.9|40366.8|40326.8|40357.9|40317.9|7
1652111350000|2022-05-09 15:49:10|40366.8|40326.8|40360.7|40320.7|40366.8|40326.8|40360.7|40320.7|1
1652111360000|2022-05-09 15:49:20|40349|40309|40360.7|40320.7|40360.7|40320.7|40349|40309|4
1652111370000|2022-05-09 15:49:30|40361.8|40321.8|40365.7|40325.7|40365.7|40325.7|40356.8|40316.8|3
1652111380000|2022-05-09 15:49:40|40376.8|40336.8|40380.7|40340.7|40384.6|40344.6|40375.7|40335.7|6
1652111390000|2022-05-09 15:49:50|40384.6|40344.6|40390.7|40350.7|40395.7|40355.7|40384.6|40344.6|8
1652111400000|2022-05-09 15:50:00|40394.6|40354.6|40380.7|40340.7|40394.6|40354.6|40380.7|40340.7|22
1652111410000|2022-05-09 15:50:10|40376.8|40336.8|40381.8|40341.8|40384.6|40344.6|40376.8|40336.8|4
1652111420000|2022-05-09 15:50:20|40394.6|40354.6|40395.7|40355.7|40396.8|40356.8|40394.6|40354.6|4
1652111430000|2022-05-09 15:50:30|40394.6|40354.6|40400.7|40360.7|40405.7|40365.7|40394.6|40354.6|32
1652111440000|2022-05-09 15:50:40|40396.8|40356.8|40424.6|40384.6|40424.6|40384.6|40396.8|40356.8|12
1652111450000|2022-05-09 15:50:50|40419.6|40379.6|40413.5|40373.5|40419.6|40379.6|40413.5|40373.5|5
1652111460000|2022-05-09 15:51:00|40414.6|40374.6|40409.6|40369.6|40422.3|40382.3|40409.6|40369.6|7
1652111470000|2022-05-09 15:51:10|40408.5|40368.5|40404.6|40364.6|40414.6|40374.6|40404.6|40364.6|3
1652111480000|2022-05-09 15:51:20|||||||||4
1652111490000|2022-05-09 15:51:30|40403.5|40363.5|40409.6|40369.6|40410.7|40370.7|40403.5|40363.5|8
1652111500000|2022-05-09 15:51:40|40404.6|40364.6|40386.8|40346.8|40404.6|40364.6|40386.8|40346.8|14
1652111510000|2022-05-09 15:51:50|||||||||3
1652111520000|2022-05-09 15:52:00|40377.9|40337.9|40381.8|40341.8|40386.8|40346.8|40377.9|40337.9|8
1652111530000|2022-05-09 15:52:10|40380.7|40340.7|40376.8|40336.8|40381.8|40341.8|40376.8|40336.8|1
1652111540000|2022-05-09 15:52:20|40380.7|40340.7|40370.7|40330.7|40380.7|40340.7|40366.8|40326.8|12
1652111550000|2022-05-09 15:52:30|40371.8|40331.8|40364.5|40324.5|40372.9|40332.9|40364.5|40324.5|2
1652111560000|2022-05-09 15:52:40|40365.7|40325.7|40357.9|40317.9|40365.7|40325.7|40356.8|40316.8|4
1652111570000|2022-05-09 15:52:50|40356.8|40316.8|40356.8|40316.8|40356.8|40316.8|40356.8|40316.8|0
1652111580000|2022-05-09 15:53:00|||||||||2
1652111600000|2022-05-09 15:53:20|40346.8|40306.8|40346.8|40306.8|40356.8|40316.8|40346.8|40306.8|16
1652111610000|2022-05-09 15:53:30|40347.9|40307.9|40356.8|40316.8|40356.8|40316.8|40347.9|40307.9|2
1652111620000|2022-05-09 15:53:40|40346.8|40306.8|40346.8|40306.8|40346.8|40306.8|40346.8|40306.8|3
1652111630000|2022-05-09 15:53:50|40342.9|40302.9|40342.9|40302.9|40342.9|40302.9|40336.8|40296.8|2
1652111640000|2022-05-09 15:54:00|40346.8|40306.8|40356.8|40316.8|40356.8|40316.8|40346.8|40306.8|4
1652111650000|2022-05-09 15:54:10|40352.9|40312.9|40352.9|40312.9|40352.9|40312.9|40352.9|40312.9|1
1652111660000|2022-05-09 15:54:20|40351.7|40311.7|40336.7|40296.7|40351.7|40311.7|40332.9|40292.9|15
1652111670000|2022-05-09 15:54:30|40341.7|40301.7|40332.9|40292.9|40341.7|40301.7|40332.9|40292.9|2
1652111680000|2022-05-09 15:54:40|40329|40289|40332.9|40292.9|40336.7|40296.7|40322.9|40282.9|7
1652111690000|2022-05-09 15:54:50|40336.7|40296.7|40336.7|40296.7|40336.7|40296.7|40336.7|40296.7|1
1652111700000|2022-05-09 15:55:00|40332.8|40292.8|40332.8|40292.8|40332.8|40292.8|40332.8|40292.8|0
1652111710000|2022-05-09 15:55:10|40336.7|40296.7|40332.8|40292.8|40336.7|40296.7|40332.8|40292.8|0
1652111720000|2022-05-09 15:55:20|40336.7|40296.7|40332.8|40292.8|40336.7|40296.7|40332.8|40292.8|0
1652111730000|2022-05-09 15:55:30|40331.7|40291.7|40332.8|40292.8|40332.8|40292.8|40331.7|40291.7|1
1652111740000|2022-05-09 15:55:40|40331.7|40291.7|40346.7|40306.7|40346.7|40306.7|40326.7|40286.7|19
1652111750000|2022-05-09 15:55:50|40347.8|40307.8|40356.7|40316.7|40356.7|40316.7|40347.8|40307.8|11
1652111760000|2022-05-09 15:56:00|40365.6|40325.6|40373.4|40333.4|40374.5|40334.5|40365.6|40325.6|13
1652111780000|2022-05-09 15:56:20|40375.6|40335.6|40352.8|40312.8|40384.5|40344.5|40352.8|40312.8|37
1652111790000|2022-05-09 15:56:30|40356.7|40316.7|40370.6|40330.6|40388.4|40348.4|40356.7|40316.7|14
1652111800000|2022-05-09 15:56:40|40368.4|40328.4|40350.6|40310.6|40368.4|40328.4|40350.6|40310.6|8
1652111810000|2022-05-09 15:56:50|40346.7|40306.7|40346.7|40306.7|40346.7|40306.7|40338.9|40298.9|5
1652111820000|2022-05-09 15:57:00|40350.6|40310.6|40375.6|40335.6|40380.6|40340.6|40350.6|40310.6|10
1652111830000|2022-05-09 15:57:10|40374.5|40334.5|40374.5|40334.5|40375.6|40335.6|40374.5|40334.5|0
1652111840000|2022-05-09 15:57:20|40382.3|40342.3|40388.4|40348.4|40399.5|40359.5|40382.3|40342.3|26
1652111850000|2022-05-09 15:57:30|40379.5|40339.5|40374.5|40334.5|40379.5|40339.5|40374.5|40334.5|0
1652111870000|2022-05-09 15:57:50|40375.6|40335.6|40384.5|40344.5|40384.5|40344.5|40375.6|40335.6|3
1652111880000|2022-05-09 15:58:00|40378.4|40338.4|40364.5|40324.5|40378.4|40338.4|40360.6|40320.6|10
1652111890000|2022-05-09 15:58:10|40369.5|40329.5|40370.6|40330.6|40374.5|40334.5|40364.5|40324.5|19
1652111900000|2022-05-09 15:58:20|40374.5|40334.5|40369.5|40329.5|40374.5|40334.5|40368.4|40328.4|0
1652111910000|2022-05-09 15:58:30|40368.4|40328.4|40369.5|40329.5|40369.5|40329.5|40363.4|40323.4|9
1652111920000|2022-05-09 15:58:40|40374.5|40334.5|40369.5|40329.5|40374.5|40334.5|40369.5|40329.5|2
1652111930000|2022-05-09 15:58:50|40374.5|40334.5|40379.5|40339.5|40384.5|40344.5|40374.5|40334.5|3
1652111940000|2022-05-09 15:59:00|40374.5|40334.5|40384.5|40344.5|40384.5|40344.5|40374.5|40334.5|1
1652111950000|2022-05-09 15:59:10|40385.6|40345.6|40385.6|40345.6|40385.6|40345.6|40385.6|40345.6|2
1652111960000|2022-05-09 15:59:20|40384.5|40344.5|40418.4|40378.4|40418.4|40378.4|40384.5|40344.5|7
1652111970000|2022-05-09 15:59:30|40413.4|40373.4|40418.4|40378.4|40418.4|40378.4|40408.4|40368.4|0
1652111980000|2022-05-09 15:59:40|40414.5|40374.5|40418.4|40378.4|40418.4|40378.4|40412.3|40372.3|1
1652111990000|2022-05-09 15:59:50|40422.3|40382.3|40418.4|40378.4|40422.3|40382.3|40417.3|40377.3|1
1652112000000|2022-05-09 16:00:00|40413.4|40373.4|40410.6|40370.6|40413.4|40373.4|40409.5|40369.5|4
1652112010000|2022-05-09 16:00:10|40406.7|40366.7|40380.6|40340.6|40406.7|40366.7|40371.7|40331.7|5
1652112020000|2022-05-09 16:00:20|40381.7|40341.7|40372.8|40332.8|40381.7|40341.7|40370.6|40330.6|3
1652112030000|2022-05-09 16:00:30|40376.7|40336.7|40390.6|40350.6|40390.6|40350.6|40376.7|40336.7|11
1652112040000|2022-05-09 16:00:40|40391.7|40351.7|40390.6|40350.6|40391.7|40351.7|40390.6|40350.6|0
1652112050000|2022-05-09 16:00:50|40386.7|40346.7|40390.6|40350.6|40390.6|40350.6|40386.7|40346.7|2
1652112060000|2022-05-09 16:01:00|40396.7|40356.7|40424.5|40384.5|40424.5|40384.5|40396.7|40356.7|12
1652112070000|2022-05-09 16:01:10|40420.6|40380.6|40415.6|40375.6|40424.5|40384.5|40414.5|40374.5|5
1652112080000|2022-05-09 16:01:20|40414.5|40374.5|40400.6|40360.6|40415.6|40375.6|40400.6|40360.6|3
1652112090000|2022-05-09 16:01:30|40399.5|40359.5|40404.5|40364.5|40405.6|40365.6|40398.4|40358.4|4
1652112100000|2022-05-09 16:01:40|40400.6|40360.6|40400.6|40360.6|40404.5|40364.5|40400.6|40360.6|3
1652112110000|2022-05-09 16:01:50|40404.5|40364.5|40405.6|40365.6|40405.6|40365.6|40400.6|40360.6|0
1652112120000|2022-05-09 16:02:00|40404.5|40364.5|40414.5|40374.5|40414.5|40374.5|40404.5|40364.5|4
1652112130000|2022-05-09 16:02:10|40420.6|40380.6|40404.5|40364.5|40420.6|40380.6|40400.6|40360.6|10
1652112140000|2022-05-09 16:02:20|40400.6|40360.6|40409.5|40369.5|40409.5|40369.5|40400.6|40360.6|4
1652112150000|2022-05-09 16:02:30|40404.5|40364.5|40405.6|40365.6|40405.6|40365.6|40404.5|40364.5|0
1652112160000|2022-05-09 16:02:40|40404.5|40364.5|40418.4|40378.4|40419.5|40379.5|40404.5|40364.5|40
1652112170000|2022-05-09 16:02:50|40414.5|40374.5|40414.5|40374.5|40414.5|40374.5|40414.5|40374.5|0
1652112180000|2022-05-09 16:03:00|40418.4|40378.4|40404.5|40364.5|40418.4|40378.4|40404.5|40364.5|10
1652112190000|2022-05-09 16:03:10|40408.4|40368.4|40408.4|40368.4|40408.4|40368.4|40404.5|40364.5|0
1652112200000|2022-05-09 16:03:20|40404.5|40364.5|40388.4|40348.4|40404.5|40364.5|40388.4|40348.4|6
1652112210000|2022-05-09 16:03:30|40378.4|40338.4|40379.5|40339.5|40379.5|40339.5|40378.4|40338.4|1
1652112220000|2022-05-09 16:03:40|40383.4|40343.4|40359.5|40319.5|40383.4|40343.4|40359.5|40319.5|3
1652112230000|2022-05-09 16:03:50|40364.5|40324.5|40367.3|40327.3|40368.4|40328.4|40359.5|40319.5|9
1652112240000|2022-05-09 16:04:00|40363.4|40323.4|40362.3|40322.3|40364.5|40324.5|40358.4|40318.4|1
1652112250000|2022-05-09 16:04:10|40368.4|40328.4|40354.5|40314.5|40368.4|40328.4|40353.4|40313.4|14
1652112260000|2022-05-09 16:04:20|40353.4|40313.4|40354.5|40314.5|40358.4|40318.4|40353.4|40313.4|3
1652112270000|2022-05-09 16:04:30|40358.4|40318.4|40357.3|40317.3|40358.4|40318.4|40353.4|40313.4|5
1652112280000|2022-05-09 16:04:40|40361.2|40321.2|40368.4|40328.4|40368.4|40328.4|40361.2|40321.2|7
1652112290000|2022-05-09 16:04:50|40362.3|40322.3|40372.3|40332.3|40372.3|40332.3|40362.3|40322.3|3
1652112300000|2022-05-09 16:05:00|40376.2|40336.2|40390|40350|40391.2|40351.2|40372.3|40332.3|30
1652112310000|2022-05-09 16:05:10|40386.2|40346.2|40390|40350|40390|40350|40386.2|40346.2|13
1652112320000|2022-05-09 16:05:20|40386.2|40346.2|40380|40340|40386.2|40346.2|40380|40340|1
1652112330000|2022-05-09 16:05:30|40386.2|40346.2|40390|40350|40390|40350|40386.2|40346.2|5
1652112340000|2022-05-09 16:05:40|40386.2|40346.2|40383.9|40343.9|40390|40350|40383.9|40343.9|6
1652112350000|2022-05-09 16:05:50|40380|40340|40372.3|40332.3|40380|40340|40372.3|40332.3|15
1652112360000|2022-05-09 16:06:00|40371.2|40331.2|40371.1|40331.1|40372.3|40332.3|40370|40330|51
1652112370000|2022-05-09 16:06:10|40376.1|40336.1|40372.3|40332.3|40376.1|40336.1|40372.3|40332.3|3
1652112380000|2022-05-09 16:06:20|40376.1|40336.1|40372.3|40332.3|40376.1|40336.1|40372.3|40332.3|2
1652112390000|2022-05-09 16:06:30|40371.1|40331.1|40372.3|40332.3|40372.3|40332.3|40371.1|40331.1|0
1652112400000|2022-05-09 16:06:40|40370|40330|40376.1|40336.1|40376.1|40336.1|40370|40330|7
1652112410000|2022-05-09 16:06:50|40372.3|40332.3|40400|40360|40400|40360|40372.3|40332.3|14
1652112420000|2022-05-09 16:07:00|40410|40370|40422.2|40382.2|40422.2|40382.2|40410|40370|6
1652112430000|2022-05-09 16:07:10|40430|40390|40426.1|40386.1|40436.1|40396.1|40426.1|40386.1|8
1652112440000|2022-05-09 16:07:20|40422.2|40382.2|40435|40395|40436.1|40396.1|40412.2|40372.2|13
1652112450000|2022-05-09 16:07:30|40436.1|40396.1|40435|40395|40436.1|40396.1|40435|40395|4
1652112460000|2022-05-09 16:07:40|40436.1|40396.1|40436.1|40396.1|40436.1|40396.1|40436.1|40396.1|0
1652112470000|2022-05-09 16:07:50|40440|40400|40441.1|40401.1|40441.1|40401.1|40440|40400|2
1652112480000|2022-05-09 16:08:00|40456.1|40416.1|40463.9|40423.9|40468.9|40428.9|40450|40410|21
1652112490000|2022-05-09 16:08:10|40467.8|40427.8|40445|40405|40467.8|40427.8|40443.9|40403.9|21
1652112500000|2022-05-09 16:08:20|40440|40400|40446.1|40406.1|40446.1|40406.1|40440|40400|72
1652112510000|2022-05-09 16:08:30|40440|40400|40446.1|40406.1|40450|40410|40440|40400|6
1652112520000|2022-05-09 16:08:40|40445|40405|40451.1|40411.1|40451.1|40411.1|40445|40405|8
1652112530000|2022-05-09 16:08:50|40447.2|40407.2|40416.1|40376.1|40447.2|40407.2|40416.1|40376.1|8
1652112540000|2022-05-09 16:09:00|40412.2|40372.2|40432.2|40392.2|40432.2|40392.2|40412.2|40372.2|6
1652112550000|2022-05-09 16:09:10|40431.1|40391.1|40426.1|40386.1|40431.1|40391.1|40426.1|40386.1|1
1652112560000|2022-05-09 16:09:20|40422.2|40382.2|40421.1|40381.1|40422.2|40382.2|40416.1|40376.1|2
1652112570000|2022-05-09 16:09:30|40418.3|40378.3|40412.2|40372.2|40418.3|40378.3|40412.2|40372.2|2
1652112580000|2022-05-09 16:09:40|40407.2|40367.2|40402.2|40362.2|40416.1|40376.1|40402.2|40362.2|66
1652112590000|2022-05-09 16:09:50|||||||||7
1652112600000|2022-05-09 16:10:00|40398.3|40358.3|40368.3|40328.3|40398.3|40358.3|40358.3|40318.3|63
1652112610000|2022-05-09 16:10:10|40369.4|40329.4|40373.3|40333.3|40373.3|40333.3|40368.3|40328.3|0
1652112620000|2022-05-09 16:10:20|40374.4|40334.4|40373.3|40333.3|40374.4|40334.4|40368.3|40328.3|8
1652112630000|2022-05-09 16:10:30|40374.4|40334.4|40383.3|40343.3|40387.2|40347.2|40373.3|40333.3|20
1652112640000|2022-05-09 16:10:40|40382.2|40342.2|40378.3|40338.3|40382.2|40342.2|40378.3|40338.3|4
1652112650000|2022-05-09 16:10:50|40387.2|40347.2|40386.1|40346.1|40387.2|40347.2|40386.1|40346.1|10
1652112660000|2022-05-09 16:11:00|40382.2|40342.2|40378.3|40338.3|40382.2|40342.2|40378.3|40338.3|1
1652112670000|2022-05-09 16:11:10|40382.2|40342.2|40382.2|40342.2|40382.2|40342.2|40382.2|40342.2|1
1652112680000|2022-05-09 16:11:20|40378.3|40338.3|40378.3|40338.3|40378.3|40338.3|40378.3|40338.3|1
1652112690000|2022-05-09 16:11:30|40392.2|40352.2|40388.3|40348.3|40392.2|40352.2|40388.3|40348.3|1
1652112700000|2022-05-09 16:11:40|40392.2|40352.2|40388.3|40348.3|40392.2|40352.2|40388.3|40348.3|1
1652112710000|2022-05-09 16:11:50|40387.2|40347.2|40388.3|40348.3|40388.3|40348.3|40378.3|40338.3|5
1652112720000|2022-05-09 16:12:00|40393.3|40353.3|40392.2|40352.2|40393.3|40353.3|40388.3|40348.3|0
1652112730000|2022-05-09 16:12:10|40395.5|40355.5|40453.9|40413.9|40453.9|40413.9|40395.5|40355.5|25
1652112740000|2022-05-09 16:12:20|40457.8|40417.8|40458.9|40418.9|40470|40430|40448.9|40408.9|10
1652112750000|2022-05-09 16:12:30|40451.1|40411.1|40463.9|40423.9|40468.9|40428.9|40451.1|40411.1|3
1652112760000|2022-05-09 16:12:40|40460|40420|40465|40425|40473.9|40433.9|40460|40420|3
1652112770000|2022-05-09 16:12:50|40470|40430|40456.1|40416.1|40473.9|40433.9|40452.2|40412.2|2
1652112780000|2022-05-09 16:13:00|40451.1|40411.1|40466.1|40426.1|40480|40440|40446.1|40406.1|7
1652112790000|2022-05-09 16:13:10|40465|40425|40463.9|40423.9|40465|40425|40460|40420|1
1652112800000|2022-05-09 16:13:20|40460|40420|40446.1|40406.1|40460|40420|40446.1|40406.1|2
1652112810000|2022-05-09 16:13:30|40437.2|40397.2|40436.1|40396.1|40437.2|40397.2|40432.2|40392.2|3
1652112820000|2022-05-09 16:13:40|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|1
1652112830000|2022-05-09 16:13:50|40436.1|40396.1|40452.2|40412.2|40452.2|40412.2|40432.2|40392.2|10
1652112840000|2022-05-09 16:14:00|40456.1|40416.1|40456.1|40416.1|40460|40420|40455|40415|10
1652112850000|2022-05-09 16:14:10|||||||||3
1652112860000|2022-05-09 16:14:20|40451.1|40411.1|40451.1|40411.1|40452.2|40412.2|40451.1|40411.1|0
1652112870000|2022-05-09 16:14:30|40452.2|40412.2|40451.1|40411.1|40452.2|40412.2|40451.1|40411.1|1
1652112880000|2022-05-09 16:14:40|40452.2|40412.2|40451.1|40411.1|40452.2|40412.2|40451.1|40411.1|1
1652112890000|2022-05-09 16:14:50|||||||||1
1652112900000|2022-05-09 16:15:00|40452.2|40412.2|40461.1|40421.1|40461.1|40421.1|40452.2|40412.2|7
1652112910000|2022-05-09 16:15:10|40462.2|40422.2|40461.1|40421.1|40462.2|40422.2|40456.1|40416.1|3
1652112920000|2022-05-09 16:15:20|40457.2|40417.2|40456.1|40416.1|40457.2|40417.2|40443.3|40403.3|37
1652112930000|2022-05-09 16:15:30|40452.2|40412.2|40456.1|40416.1|40456.1|40416.1|40452.2|40412.2|11
1652112940000|2022-05-09 16:15:40|40452.2|40412.2|40452.2|40412.2|40456.1|40416.1|40452.2|40412.2|0
1652112950000|2022-05-09 16:15:50|40448.3|40408.3|40462.2|40422.2|40462.2|40422.2|40448.3|40408.3|6
1652112960000|2022-05-09 16:16:00|40458.3|40418.3|40428.3|40388.3|40458.3|40418.3|40424.4|40384.4|11
1652112970000|2022-05-09 16:16:10|40432.2|40392.2|40432.2|40392.2|40432.2|40392.2|40428.3|40388.3|1
1652112980000|2022-05-09 16:16:20|40428.3|40388.3|40424.4|40384.4|40432.2|40392.2|40423.3|40383.3|14
1652112990000|2022-05-09 16:16:30|||||||||1
1652113000000|2022-05-09 16:16:40|40438.3|40398.3|40414.4|40374.4|40439.4|40399.4|40414.4|40374.4|11
1652113010000|2022-05-09 16:16:50|40410.5|40370.5|40452.2|40412.2|40452.2|40412.2|40410.5|40370.5|13
1652113020000|2022-05-09 16:17:00|40461.1|40421.1|40478.9|40438.9|40483.9|40443.9|40456.1|40416.1|20
1652113030000|2022-05-09 16:17:10|40480|40440|40483.9|40443.9|40483.9|40443.9|40480|40440|1
1652113040000|2022-05-09 16:17:20|40480|40440|40488.9|40448.9|40490|40450|40480|40440|6
1652113050000|2022-05-09 16:17:30|40490|40450|40495|40455|40500|40460|40490|40450|4
1652113060000|2022-05-09 16:17:40|40498.9|40458.9|40517.8|40477.8|40518.9|40478.9|40498.9|40458.9|11
1652113070000|2022-05-09 16:17:50|40521.6|40481.6|40536.6|40496.6|40536.6|40496.6|40521.6|40481.6|7
1652113080000|2022-05-09 16:18:00|40530.5|40490.5|40547.8|40507.8|40556.6|40516.6|40530.5|40490.5|7
1652113090000|2022-05-09 16:18:10|40551.6|40511.6|40540.5|40500.5|40551.6|40511.6|40539.4|40499.4|4
1652113100000|2022-05-09 16:18:20|40536.6|40496.6|40516.6|40476.6|40540.5|40500.5|40516.6|40476.6|19
1652113110000|2022-05-09 16:18:30|40517.8|40477.8|40517.8|40477.8|40521.6|40481.6|40507.8|40467.8|11
1652113120000|2022-05-09 16:18:40|40513.9|40473.9|40527.8|40487.8|40527.8|40487.8|40511.6|40471.6|8
1652113130000|2022-05-09 16:18:50|40527.7|40487.7|40557.7|40517.7|40561.6|40521.6|40527.7|40487.7|5
1652113140000|2022-05-09 16:19:00|40561.6|40521.6|40560.5|40520.5|40569.4|40529.4|40546.6|40506.6|9
1652113150000|2022-05-09 16:19:10|40564.4|40524.4|40550.5|40510.5|40564.4|40524.4|40547.7|40507.7|4
1652113160000|2022-05-09 16:19:20|40546.6|40506.6|40531.6|40491.6|40546.6|40506.6|40531.6|40491.6|1
1652113170000|2022-05-09 16:19:30|40522.7|40482.7|40521.6|40481.6|40525.5|40485.5|40513.9|40473.9|7
1652113180000|2022-05-09 16:19:40|40507.7|40467.7|40503.9|40463.9|40508.9|40468.9|40503.9|40463.9|4
1652113190000|2022-05-09 16:19:50|40508.9|40468.9|40503.8|40463.8|40508.9|40468.9|40503.8|40463.8|1
1652113200000|2022-05-09 16:20:00|40505|40465|40508.8|40468.8|40508.8|40468.8|40503.8|40463.8|0
1652113210000|2022-05-09 16:20:10|40513.8|40473.8|40532.7|40492.7|40553.8|40513.8|40513.8|40473.8|11
1652113220000|2022-05-09 16:20:20|40527.7|40487.7|40537.7|40497.7|40537.7|40497.7|40523.8|40483.8|1
1652113230000|2022-05-09 16:20:30|40541.6|40501.6|40547.7|40507.7|40551.6|40511.6|40537.7|40497.7|8
1652113240000|2022-05-09 16:20:40|40551.6|40511.6|40542.7|40502.7|40551.6|40511.6|40542.7|40502.7|7
1652113250000|2022-05-09 16:20:50|40541.6|40501.6|40532.7|40492.7|40542.7|40502.7|40523.8|40483.8|7
1652113260000|2022-05-09 16:21:00|40527.7|40487.7|40523.8|40483.8|40527.7|40487.7|40523.8|40483.8|2
1652113270000|2022-05-09 16:21:10|40533.8|40493.8|40527.7|40487.7|40533.8|40493.8|40527.7|40487.7|5
1652113280000|2022-05-09 16:21:20|40528.8|40488.8|40538.8|40498.8|40538.8|40498.8|40528.8|40488.8|5
1652113290000|2022-05-09 16:21:30|40539.9|40499.9|40557.7|40517.7|40557.7|40517.7|40539.9|40499.9|8
1652113300000|2022-05-09 16:21:40|40558.8|40518.8|40561.6|40521.6|40562.7|40522.7|40557.7|40517.7|11
1652113310000|2022-05-09 16:21:50|40557.7|40517.7|40557.7|40517.7|40561.6|40521.6|40553.8|40513.8|12
1652113320000|2022-05-09 16:22:00|40561.6|40521.6|40561.6|40521.6|40566.6|40526.6|40561.6|40521.6|10
1652113330000|2022-05-09 16:22:10|40557.7|40517.7|40561.6|40521.6|40562.7|40522.7|40557.7|40517.7|2
1652113340000|2022-05-09 16:22:20|40557.7|40517.7|40571.6|40531.6|40571.6|40531.6|40557.7|40517.7|9
1652113350000|2022-05-09 16:22:30|40572.7|40532.7|40562.7|40522.7|40572.7|40532.7|40562.7|40522.7|2
1652113360000|2022-05-09 16:22:40|40561.6|40521.6|40562.7|40522.7|40562.7|40522.7|40557.7|40517.7|1
1652113380000|2022-05-09 16:23:00|40566.6|40526.6|40567.7|40527.7|40567.7|40527.7|40562.7|40522.7|0
1652113390000|2022-05-09 16:23:10|40566.6|40526.6|40566.6|40526.6|40566.6|40526.6|40566.6|40526.6|1
1652113400000|2022-05-09 16:23:20|40567.7|40527.7|40552.7|40512.7|40567.7|40527.7|40552.7|40512.7|4
1652113410000|2022-05-09 16:23:30|40561.6|40521.6|40557.7|40517.7|40561.6|40521.6|40553.8|40513.8|9
1652113420000|2022-05-09 16:23:40|40553.8|40513.8|40546.6|40506.6|40553.8|40513.8|40546.6|40506.6|3
1652113430000|2022-05-09 16:23:50|40547.7|40507.7|40551.6|40511.6|40551.6|40511.6|40546.6|40506.6|16
1652113440000|2022-05-09 16:24:00|40547.7|40507.7|40547.7|40507.7|40551.6|40511.6|40547.7|40507.7|13
1652113450000|2022-05-09 16:24:10|40551.6|40511.6|40551.6|40511.6|40552.7|40512.7|40551.6|40511.6|2
1652113460000|2022-05-09 16:24:20|40547.7|40507.7|40559.4|40519.4|40559.4|40519.4|40544.4|40504.4|18
1652113470000|2022-05-09 16:24:30|40558.3|40518.3|40555.5|40515.5|40559.4|40519.4|40555.5|40515.5|1
1652113480000|2022-05-09 16:24:40|40556.6|40516.6|40573.3|40533.3|40574.4|40534.4|40556.6|40516.6|10
1652113490000|2022-05-09 16:24:50|40579.4|40539.4|40579.4|40539.4|40579.4|40539.4|40574.4|40534.4|3
1652113500000|2022-05-09 16:25:00|40575.5|40535.5|40574.4|40534.4|40575.5|40535.5|40569.4|40529.4|4
1652113510000|2022-05-09 16:25:10|40575.5|40535.5|40575.5|40535.5|40575.5|40535.5|40575.5|40535.5|0
1652113520000|2022-05-09 16:25:20|40574.4|40534.4|40574.4|40534.4|40575.5|40535.5|40574.4|40534.4|0
1652113530000|2022-05-09 16:25:30|40573.3|40533.3|40569.4|40529.4|40574.4|40534.4|40569.4|40529.4|4
1652113540000|2022-05-09 16:25:40|40565.5|40525.5|40573.3|40533.3|40574.4|40534.4|40565.5|40525.5|1
1652113550000|2022-05-09 16:25:50|40583.3|40543.3|40579.4|40539.4|40583.3|40543.3|40579.4|40539.4|4
1652113560000|2022-05-09 16:26:00|40578.3|40538.3|40574.4|40534.4|40578.3|40538.3|40573.3|40533.3|3
1652113570000|2022-05-09 16:26:10|40573.3|40533.3|40573.3|40533.3|40574.4|40534.4|40573.3|40533.3|4
1652113580000|2022-05-09 16:26:20|40583.3|40543.3|40579.4|40539.4|40583.3|40543.3|40579.4|40539.4|6
1652113590000|2022-05-09 16:26:30|40578.3|40538.3|40583.3|40543.3|40583.3|40543.3|40578.3|40538.3|0
1652113600000|2022-05-09 16:26:40|40584.4|40544.4|40579.4|40539.4|40584.4|40544.4|40579.4|40539.4|3
1652113610000|2022-05-09 16:26:50|40578.3|40538.3|40574.4|40534.4|40578.3|40538.3|40574.4|40534.4|1
1652113620000|2022-05-09 16:27:00|40573.3|40533.3|40569.4|40529.4|40574.4|40534.4|40569.4|40529.4|8
1652113630000|2022-05-09 16:27:10|40573.3|40533.3|40573.3|40533.3|40573.3|40533.3|40569.4|40529.4|3
1652113640000|2022-05-09 16:27:20|40583.3|40543.3|40598.3|40558.3|40602.2|40562.2|40583.3|40543.3|11
1652113650000|2022-05-09 16:27:30|40594.4|40554.4|40598.3|40558.3|40598.3|40558.3|40594.4|40554.4|2
1652113660000|2022-05-09 16:27:40|40593.3|40553.3|40593.3|40553.3|40593.3|40553.3|40593.3|40553.3|1
1652113670000|2022-05-09 16:27:50|40589.4|40549.4|40589.4|40549.4|40593.3|40553.3|40589.4|40549.4|5
1652113680000|2022-05-09 16:28:00|40570.5|40530.5|40565.5|40525.5|40570.5|40530.5|40565.5|40525.5|7
1652113690000|2022-05-09 16:28:10|40569.4|40529.4|40569.4|40529.4|40569.4|40529.4|40569.4|40529.4|3
1652113700000|2022-05-09 16:28:20|40575.5|40535.5|40589.4|40549.4|40590.5|40550.5|40575.5|40535.5|11
1652113710000|2022-05-09 16:28:30|40590.5|40550.5|40589.4|40549.4|40590.5|40550.5|40585.5|40545.5|3
1652113720000|2022-05-09 16:28:40|40585.5|40545.5|40589.4|40549.4|40591.6|40551.6|40585.5|40545.5|2
1652113730000|2022-05-09 16:28:50|40585.5|40545.5|40566.6|40526.6|40585.5|40545.5|40566.6|40526.6|17
1652113740000|2022-05-09 16:29:00|40561.6|40521.6|40555.5|40515.5|40565.5|40525.5|40555.5|40515.5|8
1652113750000|2022-05-09 16:29:10|40554.4|40514.4|40545.5|40505.5|40564.4|40524.4|40545.5|40505.5|13
1652113760000|2022-05-09 16:29:20|40555.5|40515.5|40551.6|40511.6|40555.5|40515.5|40551.6|40511.6|1
1652113770000|2022-05-09 16:29:30|40550.5|40510.5|40559.4|40519.4|40559.4|40519.4|40550.5|40510.5|2
1652113780000|2022-05-09 16:29:40|40560.5|40520.5|40559.4|40519.4|40560.5|40520.5|40555.5|40515.5|1
1652113790000|2022-05-09 16:29:50|40560.5|40520.5|40557.7|40517.7|40560.5|40520.5|40554.4|40514.4|6
1652113800000|2022-05-09 16:30:00|40551.6|40511.6|40547.7|40507.7|40551.6|40511.6|40547.7|40507.7|10
1652113810000|2022-05-09 16:30:10|40566.6|40526.6|40567.7|40527.7|40577.7|40537.7|40566.6|40526.6|20
1652113820000|2022-05-09 16:30:20|40571.6|40531.6|40577.7|40537.7|40577.7|40537.7|40567.7|40527.7|3
1652113830000|2022-05-09 16:30:30|40576.6|40536.6|40567.7|40527.7|40576.6|40536.6|40567.7|40527.7|7
1652113840000|2022-05-09 16:30:40|40565.5|40525.5|40557.7|40517.7|40565.5|40525.5|40557.7|40517.7|1
1652113850000|2022-05-09 16:30:50|40556.6|40516.6|40555.5|40515.5|40556.6|40516.6|40551.6|40511.6|3
1652113860000|2022-05-09 16:31:00|40551.6|40511.6|40551.6|40511.6|40551.6|40511.6|40546.6|40506.6|19
1652113870000|2022-05-09 16:31:10|||||||||2
1652113880000|2022-05-09 16:31:20|40555.5|40515.5|40557.7|40517.7|40557.7|40517.7|40552.7|40512.7|1
1652113890000|2022-05-09 16:31:30|40553.8|40513.8|40552.7|40512.7|40557.7|40517.7|40552.7|40512.7|2
1652113900000|2022-05-09 16:31:40|40547.7|40507.7|40547.7|40507.7|40547.7|40507.7|40547.7|40507.7|3
1652113910000|2022-05-09 16:31:50|||||||||3
1652113920000|2022-05-09 16:32:00|40551.6|40511.6|40551.6|40511.6|40551.6|40511.6|40551.6|40511.6|6
1652113930000|2022-05-09 16:32:10|40552.7|40512.7|40557.7|40517.7|40557.7|40517.7|40551.6|40511.6|4
1652113940000|2022-05-09 16:32:20|40547.7|40507.7|40547.7|40507.7|40547.7|40507.7|40546.6|40506.6|13
1652113950000|2022-05-09 16:32:30|40552.7|40512.7|40551.6|40511.6|40552.7|40512.7|40546.6|40506.6|5
1652113960000|2022-05-09 16:32:40|40547.7|40507.7|40547.7|40507.7|40547.7|40507.7|40546.6|40506.6|1
1652113970000|2022-05-09 16:32:50|40551.6|40511.6|40555.4|40515.4|40555.4|40515.4|40546.6|40506.6|14
1652113980000|2022-05-09 16:33:00|40551.6|40511.6|40546.6|40506.6|40551.6|40511.6|40546.6|40506.6|4
1652113990000|2022-05-09 16:33:10|40546.5|40506.5|40513.8|40473.8|40546.5|40506.5|40513.8|40473.8|8
1652114000000|2022-05-09 16:33:20|40512.7|40472.7|40503.8|40463.8|40512.7|40472.7|40503.8|40463.8|10
1652114010000|2022-05-09 16:33:30|40497.7|40457.7|40507.7|40467.7|40512.7|40472.7|40497.7|40457.7|10
1652114020000|2022-05-09 16:33:40|40503.8|40463.8|40497.7|40457.7|40503.8|40463.8|40497.7|40457.7|3
1652114030000|2022-05-09 16:33:50|||||||||4
1652114040000|2022-05-09 16:34:00|40487.7|40447.7|40462.1|40422.1|40487.7|40447.7|40461|40421|47
1652114050000|2022-05-09 16:34:10|40466|40426|40472.1|40432.1|40472.1|40432.1|40462.1|40422.1|7
1652114060000|2022-05-09 16:34:20|40471|40431|40481|40441|40481|40441|40471|40431|3
1652114070000|2022-05-09 16:34:30|40482.1|40442.1|40477.1|40437.1|40483.2|40443.2|40472.1|40432.1|56
1652114080000|2022-05-09 16:34:40|40472.1|40432.1|40438.2|40398.2|40477.1|40437.1|40434.3|40394.3|11
1652114090000|2022-05-09 16:34:50|40442.1|40402.1|40438.2|40398.2|40442.1|40402.1|40434.3|40394.3|7
1652114100000|2022-05-09 16:35:00|40434.3|40394.3|40458.2|40418.2|40462.1|40422.1|40434.3|40394.3|6
1652114110000|2022-05-09 16:35:10|40452.1|40412.1|40448.2|40408.2|40452.1|40412.1|40444.3|40404.3|2
1652114120000|2022-05-09 16:35:20|40444.3|40404.3|40432.1|40392.1|40448.2|40408.2|40432.1|40392.1|6
1652114130000|2022-05-09 16:35:30|40428.8|40388.8|40395.4|40355.4|40428.8|40388.8|40385.4|40345.4|23
1652114140000|2022-05-09 16:35:40|40390.4|40350.4|40380.4|40340.4|40390.4|40350.4|40376.5|40336.5|5
1652114150000|2022-05-09 16:35:50|40376.5|40336.5|40375.4|40335.4|40376.5|40336.5|40375.4|40335.4|1
1652114160000|2022-05-09 16:36:00|40361.5|40321.5|40365.4|40325.4|40366.5|40326.5|40360.4|40320.4|20
1652114170000|2022-05-09 16:36:10|40364.3|40324.3|40361.5|40321.5|40365.4|40325.4|40347.6|40307.6|25
1652114180000|2022-05-09 16:36:20|40360.4|40320.4|40361.5|40321.5|40361.5|40321.5|40356.5|40316.5|2
1652114190000|2022-05-09 16:36:30|40360.4|40320.4|40356.5|40316.5|40362.6|40322.6|40356.5|40316.5|1
1652114200000|2022-05-09 16:36:40|40351.5|40311.5|40337.6|40297.6|40356.5|40316.5|40337.6|40297.6|6
1652114210000|2022-05-09 16:36:50|40332.6|40292.6|40337.6|40297.6|40338.7|40298.7|40332.6|40292.6|2
1652114220000|2022-05-09 16:37:00|40333.7|40293.7|40324.8|40284.8|40333.7|40293.7|40319.8|40279.8|32
1652114230000|2022-05-09 16:37:10|40323.7|40283.7|40323.7|40283.7|40324.8|40284.8|40322.6|40282.6|3
1652114240000|2022-05-09 16:37:20|40322.6|40282.6|40323.7|40283.7|40323.7|40283.7|40322.6|40282.6|3
1652114250000|2022-05-09 16:37:30|40319.8|40279.8|40322.6|40282.6|40332.6|40292.6|40319.8|40279.8|7
1652114260000|2022-05-09 16:37:40|40328.7|40288.7|40332.6|40292.6|40336.5|40296.5|40327.6|40287.6|13
1652114270000|2022-05-09 16:37:50|40336.5|40296.5|40322.6|40282.6|40336.5|40296.5|40322.6|40282.6|4
1652114280000|2022-05-09 16:38:00|40317.6|40277.6|40327.6|40287.6|40327.6|40287.6|40316.5|40276.5|7
1652114290000|2022-05-09 16:38:10|40335.4|40295.4|40336.5|40296.5|40336.5|40296.5|40335.4|40295.4|19
1652114300000|2022-05-09 16:38:20|||||||||2
1652114310000|2022-05-09 16:38:30|40316.5|40276.5|40328.7|40288.7|40328.7|40288.7|40308.7|40268.7|11
1652114320000|2022-05-09 16:38:40|40326.5|40286.5|40328.7|40288.7|40328.7|40288.7|40326.5|40286.5|0
1652114330000|2022-05-09 16:38:50|40332.6|40292.6|40332.6|40292.6|40332.6|40292.6|40332.6|40292.6|7
1652114340000|2022-05-09 16:39:00|40336.5|40296.5|40346.5|40306.5|40346.5|40306.5|40336.5|40296.5|1
1652114350000|2022-05-09 16:39:10|40356.5|40316.5|40350.4|40310.4|40356.5|40316.5|40350.4|40310.4|2
1652114360000|2022-05-09 16:39:20|40351.5|40311.5|40346.5|40306.5|40355.4|40315.4|40346.5|40306.5|8
1652114370000|2022-05-09 16:39:30|40341.5|40301.5|40340.4|40300.4|40341.5|40301.5|40340.4|40300.4|4
1652114380000|2022-05-09 16:39:40|40336.5|40296.5|40321.5|40281.5|40336.5|40296.5|40321.5|40281.5|6
1652114390000|2022-05-09 16:39:50|40322.6|40282.6|40322.6|40282.6|40322.6|40282.6|40316.5|40276.5|4
1652114400000|2022-05-09 16:40:00|40321.5|40281.5|40326.5|40286.5|40326.5|40286.5|40316.5|40276.5|5
1652114410000|2022-05-09 16:40:10|40327.6|40287.6|40351.5|40311.5|40351.5|40311.5|40327.6|40287.6|34
1652114420000|2022-05-09 16:40:20|40350.4|40310.4|40346.5|40306.5|40350.4|40310.4|40336.5|40296.5|6
1652114430000|2022-05-09 16:40:30|40340.4|40300.4|40340.4|40300.4|40345.4|40305.4|40336.5|40296.5|18
1652114440000|2022-05-09 16:40:40|40336.5|40296.5|40340.4|40300.4|40344.3|40304.3|40334.3|40294.3|10
1652114450000|2022-05-09 16:40:50|40334.3|40294.3|40340.4|40300.4|40340.4|40300.4|40334.3|40294.3|8
1652114460000|2022-05-09 16:41:00|40344.3|40304.3|40339.3|40299.3|40344.3|40304.3|40336.5|40296.5|3
1652114470000|2022-05-09 16:41:10|40340.4|40300.4|40340.4|40300.4|40340.4|40300.4|40336.5|40296.5|7
1652114480000|2022-05-09 16:41:20|40336.5|40296.5|40296.5|40256.5|40340.4|40300.4|40296.5|40256.5|16
1652114490000|2022-05-09 16:41:30|40301.5|40261.5|40286.5|40246.5|40301.5|40261.5|40286.5|40246.5|18
1652114500000|2022-05-09 16:41:40|40300.4|40260.4|40296.5|40256.5|40300.4|40260.4|40296.5|40256.5|9
1652114510000|2022-05-09 16:41:50|40300.4|40260.4|40304.2|40264.2|40306.5|40266.5|40300.4|40260.4|5
1652114520000|2022-05-09 16:42:00|40305.4|40265.4|40305.4|40265.4|40306.5|40266.5|40304.2|40264.2|2
1652114530000|2022-05-09 16:42:10|40332|40292|40334.2|40294.2|40334.2|40294.2|40332|40292|10
1652114540000|2022-05-09 16:42:20|40330.4|40290.4|40330.4|40290.4|40330.4|40290.4|40324.2|40284.2|6
1652114550000|2022-05-09 16:42:30|40326.5|40286.5|40314.2|40274.2|40330.4|40290.4|40314.2|40274.2|4
1652114560000|2022-05-09 16:42:40|40305.4|40265.4|40294.2|40254.2|40306.5|40266.5|40294.2|40254.2|5
1652114570000|2022-05-09 16:42:50|40295.4|40255.4|40294.2|40254.2|40295.4|40255.4|40294.2|40254.2|0
1652114580000|2022-05-09 16:43:00|40295.3|40255.3|40299.2|40259.2|40299.2|40259.2|40294.2|40254.2|5
1652114590000|2022-05-09 16:43:10|40303.1|40263.1|40300.3|40260.3|40304.2|40264.2|40299.2|40259.2|8
1652114600000|2022-05-09 16:43:20|40299.2|40259.2|40294.2|40254.2|40300.3|40260.3|40294.2|40254.2|1
1652114610000|2022-05-09 16:43:30|40295.3|40255.3|40299.2|40259.2|40300.3|40260.3|40294.2|40254.2|4
1652114620000|2022-05-09 16:43:40|40304.2|40264.2|40314.2|40274.2|40314.2|40274.2|40304.2|40264.2|11
1652114630000|2022-05-09 16:43:50|40313.1|40273.1|40313.1|40273.1|40313.1|40273.1|40313.1|40273.1|5
1652114640000|2022-05-09 16:44:00|||||||||6
1652114650000|2022-05-09 16:44:10|40314.2|40274.2|40312|40272|40314.2|40274.2|40312|40272|4
1652114660000|2022-05-09 16:44:20|40292|40252|40300.9|40260.9|40302|40262|40292|40252|11
1652114670000|2022-05-09 16:44:30|40297|40257|40282|40242|40297|40257|40282|40242|58
1652114680000|2022-05-09 16:44:40|40283.1|40243.1|40288.1|40248.1|40288.1|40248.1|40282|40242|6
1652114690000|2022-05-09 16:44:50|40282|40242|40278.1|40238.1|40283.1|40243.1|40273.1|40233.1|19
1652114700000|2022-05-09 16:45:00|40274.2|40234.2|40272|40232|40274.2|40234.2|40258.1|40218.1|9
1652114710000|2022-05-09 16:45:10|40278.1|40238.1|40267|40227|40278.1|40238.1|40264.2|40224.2|11
1652114720000|2022-05-09 16:45:20|40268.1|40228.1|40259.2|40219.2|40268.1|40228.1|40253.1|40213.1|77
1652114730000|2022-05-09 16:45:30|40258.1|40218.1|40254.2|40214.2|40259.2|40219.2|40254.2|40214.2|27
1652114740000|2022-05-09 16:45:40|||||||||3
1652114750000|2022-05-09 16:45:50|40260.3|40220.3|40254.2|40214.2|40260.3|40220.3|40254.2|40214.2|16
1652114760000|2022-05-09 16:46:00|40255.3|40215.3|40254.2|40214.2|40255.3|40215.3|40254.2|40214.2|8
1652114770000|2022-05-09 16:46:10|40255.3|40215.3|40255.3|40215.3|40255.3|40215.3|40254.2|40214.2|0
1652114780000|2022-05-09 16:46:20|40253.1|40213.1|40264.2|40224.2|40264.2|40224.2|40253.1|40213.1|9
1652114790000|2022-05-09 16:46:30|40259.2|40219.2|40259.2|40219.2|40259.2|40219.2|40259.2|40219.2|2
1652114800000|2022-05-09 16:46:40|40258.1|40218.1|40254.2|40214.2|40258.1|40218.1|40254.2|40214.2|1
1652114810000|2022-05-09 16:46:50|||||||||3
1652114820000|2022-05-09 16:47:00|40244.2|40204.2|40236.4|40196.4|40245.3|40205.3|40236.4|40196.4|12
1652114830000|2022-05-09 16:47:10|||||||||4
1652114840000|2022-05-09 16:47:20|40235.3|40195.3|40245.3|40205.3|40245.3|40205.3|40235.3|40195.3|4
1652114850000|2022-05-09 16:47:30|40244.2|40204.2|40240.3|40200.3|40245.3|40205.3|40240.3|40200.3|1
1652114860000|2022-05-09 16:47:40|40244.2|40204.2|40236.4|40196.4|40245.3|40205.3|40236.4|40196.4|4
1652114870000|2022-05-09 16:47:50|||||||||1
1652114880000|2022-05-09 16:48:00|||||||||26
1652114890000|2022-05-09 16:48:10|||||||||4
1652114900000|2022-05-09 16:48:20|||||||||3
1652114910000|2022-05-09 16:48:30|||||||||2
1652114920000|2022-05-09 16:48:40|40256.4|40216.4|40265.3|40225.3|40265.3|40225.3|40256.4|40216.4|19
1652114930000|2022-05-09 16:48:50|40266.4|40226.4|40268.1|40228.1|40270.3|40230.3|40264.2|40224.2|6
1652114940000|2022-05-09 16:49:00|40269.2|40229.2|40274.2|40234.2|40274.2|40234.2|40260.3|40220.3|3
1652114950000|2022-05-09 16:49:10|40270.3|40230.3|40260.3|40220.3|40274.2|40234.2|40260.3|40220.3|6
1652114970000|2022-05-09 16:49:30|40264.2|40224.2|40264.2|40224.2|40264.2|40224.2|40264.2|40224.2|1
1652114980000|2022-05-09 16:49:40|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|40264.2|40224.2|6
1652114990000|2022-05-09 16:49:50|40264.2|40224.2|40264.2|40224.2|40264.2|40224.2|40264.2|40224.2|1
1652115000000|2022-05-09 16:50:00|40274.2|40234.2|40274.2|40234.2|40275.3|40235.3|40274.2|40234.2|1
1652115010000|2022-05-09 16:50:10|||||||||1
1652115020000|2022-05-09 16:50:20|40264.2|40224.2|40274.2|40234.2|40274.2|40234.2|40264.2|40224.2|4
1652115040000|2022-05-09 16:50:40|40284.2|40244.2|40279.2|40239.2|40284.2|40244.2|40279.2|40239.2|12
1652115060000|2022-05-09 16:51:00|40278.1|40238.1|40284.2|40244.2|40284.2|40244.2|40274.2|40234.2|18
1652115070000|2022-05-09 16:51:10|40287.5|40247.5|40304.2|40264.2|40304.2|40264.2|40287.5|40247.5|24
1652115090000|2022-05-09 16:51:30|40314.2|40274.2|40304.2|40264.2|40314.2|40274.2|40304.2|40264.2|8
1652115100000|2022-05-09 16:51:40|40308.1|40268.1|40309.2|40269.2|40309.2|40269.2|40308.1|40268.1|4
1652115110000|2022-05-09 16:51:50|40308.1|40268.1|40299.2|40259.2|40313.1|40273.1|40299.2|40259.2|2
1652115120000|2022-05-09 16:52:00|40298.1|40258.1|40285.3|40245.3|40304.2|40264.2|40285.3|40245.3|6
1652115130000|2022-05-09 16:52:10|40286.4|40246.4|40304.2|40264.2|40304.2|40264.2|40286.4|40246.4|9
1652115140000|2022-05-09 16:52:20|40308.1|40268.1|40295.3|40255.3|40314.2|40274.2|40295.3|40255.3|8
1652115150000|2022-05-09 16:52:30|40296.4|40256.4|40304.2|40264.2|40304.2|40264.2|40296.4|40256.4|7
1652115160000|2022-05-09 16:52:40|40314.2|40274.2|40305.3|40265.3|40314.2|40274.2|40305.3|40265.3|8
1652115170000|2022-05-09 16:52:50|40304.2|40264.2|40349.7|40309.7|40355.9|40315.9|40304.2|40264.2|22
1652115180000|2022-05-09 16:53:00|40350.9|40310.9|40342|40302|40350.9|40310.9|40338.1|40298.1|10
1652115190000|2022-05-09 16:53:10|40343.1|40303.1|40362|40322|40362|40322|40343.1|40303.1|8
1652115200000|2022-05-09 16:53:20|40358.1|40318.1|40380.9|40340.9|40380.9|40340.9|40357|40317|41
1652115210000|2022-05-09 16:53:30|40392|40352|40395.9|40355.9|40398.1|40358.1|40392|40352|12
1652115220000|2022-05-09 16:53:40|40392|40352|40385.9|40345.9|40392|40352|40378.1|40338.1|10
1652115230000|2022-05-09 16:53:50|40382|40342|40382|40342|40387|40347|40365.8|40325.8|9
1652115240000|2022-05-09 16:54:00|40378.1|40338.1|40375.8|40335.8|40385.8|40345.8|40372|40332|26
1652115250000|2022-05-09 16:54:10|40358.1|40318.1|40349.2|40309.2|40358.1|40318.1|40348.1|40308.1|6
1652115260000|2022-05-09 16:54:20|40353.1|40313.1|40338.1|40298.1|40353.1|40313.1|40338.1|40298.1|6
1652115270000|2022-05-09 16:54:30|40333.1|40293.1|40330.3|40290.3|40335.3|40295.3|40330.3|40290.3|1
1652115280000|2022-05-09 16:54:40|40321.4|40281.4|40325.3|40285.3|40325.3|40285.3|40321.4|40281.4|0
1652115290000|2022-05-09 16:54:50|40321.4|40281.4|40320.3|40280.3|40321.4|40281.4|40320.3|40280.3|9
1652115300000|2022-05-09 16:55:00|40315.3|40275.3|40335.3|40295.3|40335.3|40295.3|40315.3|40275.3|8
1652115310000|2022-05-09 16:55:10|40334.2|40294.2|40326.4|40286.4|40334.2|40294.2|40325.3|40285.3|2
1652115320000|2022-05-09 16:55:20|40325.3|40285.3|40335.3|40295.3|40335.3|40295.3|40325.3|40285.3|3
1652115330000|2022-05-09 16:55:30|40338.1|40298.1|40339.2|40299.2|40339.2|40299.2|40334.2|40294.2|10
1652115340000|2022-05-09 16:55:40|40338.1|40298.1|40334.2|40294.2|40339.2|40299.2|40330.3|40290.3|0
1652115350000|2022-05-09 16:55:50|40335.3|40295.3|40336.4|40296.4|40336.4|40296.4|40335.3|40295.3|1
1652115360000|2022-05-09 16:56:00|40344.2|40304.2|40360.3|40320.3|40364.2|40324.2|40344.2|40304.2|18
1652115370000|2022-05-09 16:56:10|40354.2|40314.2|40355.3|40315.3|40355.3|40315.3|40354.2|40314.2|0
1652115380000|2022-05-09 16:56:20|40354.2|40314.2|40354.2|40314.2|40354.2|40314.2|40354.2|40314.2|0
1652115400000|2022-05-09 16:56:40|40344.2|40304.2|40344.2|40304.2|40344.2|40304.2|40344.2|40304.2|2
1652115410000|2022-05-09 16:56:50|||||||||2
1652115420000|2022-05-09 16:57:00|||||||||2
1652115430000|2022-05-09 16:57:10|40334.2|40294.2|40345.3|40305.3|40345.3|40305.3|40334.2|40294.2|16
1652115440000|2022-05-09 16:57:20|40344.2|40304.2|40346.4|40306.4|40346.4|40306.4|40344.2|40304.2|1
1652115450000|2022-05-09 16:57:30|40345.3|40305.3|40344.2|40304.2|40345.3|40305.3|40344.2|40304.2|0
1652115460000|2022-05-09 16:57:40|40346.4|40306.4|40334.2|40294.2|40346.4|40306.4|40334.2|40294.2|1
1652115470000|2022-05-09 16:57:50|40335.3|40295.3|40344.2|40304.2|40346.4|40306.4|40335.3|40295.3|5
1652115480000|2022-05-09 16:58:00|40345.3|40305.3|40346.4|40306.4|40346.4|40306.4|40344.1|40304.1|0
1652115490000|2022-05-09 16:58:10|40345.3|40305.3|40340.3|40300.3|40346.4|40306.4|40340.3|40300.3|2
1652115500000|2022-05-09 16:58:20|40336.4|40296.4|40325.3|40285.3|40336.4|40296.4|40325.3|40285.3|6
1652115510000|2022-05-09 16:58:30|40326.4|40286.4|40322.5|40282.5|40326.4|40286.4|40322.5|40282.5|8
1652115520000|2022-05-09 16:58:40|40321.4|40281.4|40326.4|40286.4|40326.4|40286.4|40316.4|40276.4|10
1652115530000|2022-05-09 16:58:50|40322.5|40282.5|40328.6|40288.6|40345.3|40305.3|40322.5|40282.5|12
1652115540000|2022-05-09 16:59:00|40326.4|40286.4|40355.3|40315.3|40355.3|40315.3|40316.4|40276.4|42
1652115550000|2022-05-09 16:59:10|40356.4|40316.4|40354.1|40314.1|40364.1|40324.1|40354.1|40314.1|8
1652115560000|2022-05-09 16:59:20|40355.3|40315.3|40355.3|40315.3|40355.3|40315.3|40354.1|40314.1|4
1652115570000|2022-05-09 16:59:30|40346.4|40306.4|40345.2|40305.2|40346.4|40306.4|40345.2|40305.2|1
1652115590000|2022-05-09 16:59:50|40347.5|40307.5|40346.4|40306.4|40347.5|40307.5|40346.4|40306.4|2
1652115600000|2022-05-09 17:00:00|40350.2|40310.2|40366.4|40326.4|40371.4|40331.4|40346.4|40306.4|8
1652115610000|2022-05-09 17:00:10|40367.5|40327.5|40367.5|40327.5|40371.4|40331.4|40362.5|40322.5|7
1652115620000|2022-05-09 17:00:20|40368.6|40328.6|40361.4|40321.4|40368.6|40328.6|40361.4|40321.4|3
1652115630000|2022-05-09 17:00:30|40362.5|40322.5|40357.5|40317.5|40362.5|40322.5|40357.5|40317.5|0
1652115640000|2022-05-09 17:00:40|40356.4|40316.4|40356.4|40316.4|40357.5|40317.5|40356.4|40316.4|0
1652115650000|2022-05-09 17:00:50|40352.5|40312.5|40348.6|40308.6|40352.5|40312.5|40348.6|40308.6|5
1652115660000|2022-05-09 17:01:00|40347.5|40307.5|40348.6|40308.6|40348.6|40308.6|40347.5|40307.5|0
1652115670000|2022-05-09 17:01:10|40347.5|40307.5|40347.5|40307.5|40347.5|40307.5|40347.5|40307.5|0
1652115680000|2022-05-09 17:01:20|40348.6|40308.6|40357.5|40317.5|40357.5|40317.5|40347.5|40307.5|23
1652115690000|2022-05-09 17:01:30|40358.6|40318.6|40352.5|40312.5|40358.6|40318.6|40352.5|40312.5|2
1652115700000|2022-05-09 17:01:40|40348.6|40308.6|40348.6|40308.6|40348.6|40308.6|40348.6|40308.6|15
1652115710000|2022-05-09 17:01:50|40353.6|40313.6|40357.5|40317.5|40357.5|40317.5|40352.5|40312.5|2
1652115720000|2022-05-09 17:02:00|40356.3|40316.3|40358.6|40318.6|40358.6|40318.6|40352.5|40312.5|14
1652115730000|2022-05-09 17:02:10|40362.5|40322.5|40368.6|40328.6|40368.6|40328.6|40362.5|40322.5|6
1652115740000|2022-05-09 17:02:20|||||||||1
1652115750000|2022-05-09 17:02:30|40378.6|40338.6|40368.6|40328.6|40378.6|40338.6|40368.6|40328.6|4
1652115760000|2022-05-09 17:02:40|40378.6|40338.6|40378.6|40338.6|40378.6|40338.6|40377.4|40337.4|12
1652115780000|2022-05-09 17:03:00|40377.4|40337.4|40372.4|40332.4|40377.4|40337.4|40372.4|40332.4|3
1652115790000|2022-05-09 17:03:10|40368.6|40328.6|40368.6|40328.6|40368.6|40328.6|40364.7|40324.7|1
1652115800000|2022-05-09 17:03:20|40367.4|40327.4|40364.7|40324.7|40368.6|40328.6|40364.7|40324.7|1
1652115810000|2022-05-09 17:03:30|40368.6|40328.6|40364.7|40324.7|40368.6|40328.6|40364.7|40324.7|1
1652115830000|2022-05-09 17:03:50|40368.6|40328.6|40359.7|40319.7|40368.6|40328.6|40359.7|40319.7|12
1652115840000|2022-05-09 17:04:00|40358.6|40318.6|40368.5|40328.5|40368.5|40328.5|40358.6|40318.6|12
1652115850000|2022-05-09 17:04:10|40364.7|40324.7|40368.5|40328.5|40368.5|40328.5|40364.7|40324.7|0
1652115860000|2022-05-09 17:04:20|||||||||2
1652115870000|2022-05-09 17:04:30|40358.5|40318.5|40358.5|40318.5|40358.5|40318.5|40358.5|40318.5|9
1652115880000|2022-05-09 17:04:40|40352.4|40312.4|40348.5|40308.5|40352.4|40312.4|40348.5|40308.5|10
1652115890000|2022-05-09 17:04:50|40350.8|40310.8|40356.3|40316.3|40356.3|40316.3|40350.8|40310.8|14
1652115900000|2022-05-09 17:05:00|40352.4|40312.4|40352.4|40312.4|40358.5|40318.5|40348.5|40308.5|5
1652115910000|2022-05-09 17:05:10|40348.5|40308.5|40338.5|40298.5|40348.5|40308.5|40337.4|40297.4|31
1652115920000|2022-05-09 17:05:20|40347.4|40307.4|40338.5|40298.5|40347.4|40307.4|40338.5|40298.5|5
1652115930000|2022-05-09 17:05:30|40334.7|40294.7|40334.6|40294.6|40338.5|40298.5|40334.6|40294.6|3
1652115940000|2022-05-09 17:05:40|40333.5|40293.5|40334.6|40294.6|40334.6|40294.6|40333.5|40293.5|1
1652115950000|2022-05-09 17:05:50|40333.5|40293.5|40334.6|40294.6|40334.6|40294.6|40333.5|40293.5|6
1652115970000|2022-05-09 17:06:10|40338.5|40298.5|40338.5|40298.5|40338.5|40298.5|40338.5|40298.5|2
1652115980000|2022-05-09 17:06:20|40348.5|40308.5|40348.5|40308.5|40352.4|40312.4|40348.5|40308.5|11
1652115990000|2022-05-09 17:06:30|40353.5|40313.5|40353.5|40313.5|40353.5|40313.5|40352.4|40312.4|2
1652116000000|2022-05-09 17:06:40|40348.5|40308.5|40338.5|40298.5|40348.5|40308.5|40338.5|40298.5|1
1652116020000|2022-05-09 17:07:00|40334.6|40294.6|40333.5|40293.5|40334.6|40294.6|40333.5|40293.5|1
1652116030000|2022-05-09 17:07:10|40334.6|40294.6|40328.5|40288.5|40338.5|40298.5|40328.5|40288.5|4
1652116040000|2022-05-09 17:07:20|||||||||1
1652116050000|2022-05-09 17:07:30|40317.4|40277.4|40304.6|40264.6|40317.4|40277.4|40304.6|40264.6|6
1652116060000|2022-05-09 17:07:40|40308.5|40268.5|40303.5|40263.5|40308.5|40268.5|40302.4|40262.4|10
1652116070000|2022-05-09 17:07:50|40296.3|40256.3|40292.4|40252.4|40296.3|40256.3|40292.4|40252.4|4
1652116080000|2022-05-09 17:08:00|40297.4|40257.4|40298.5|40258.5|40298.5|40258.5|40297.4|40257.4|4
1652116090000|2022-05-09 17:08:10|40293.5|40253.5|40303.5|40263.5|40304.6|40264.6|40293.5|40253.5|2
1652116100000|2022-05-09 17:08:20|40302.4|40262.4|40298.5|40258.5|40308.5|40268.5|40298.5|40258.5|2
1652116110000|2022-05-09 17:08:30|40293.5|40253.5|40302.4|40262.4|40302.4|40262.4|40293.5|40253.5|10
1652116120000|2022-05-09 17:08:40|40298.5|40258.5|40298.5|40258.5|40298.5|40258.5|40298.5|40258.5|1
1652116130000|2022-05-09 17:08:50|40294.6|40254.6|40298.5|40258.5|40298.5|40258.5|40289.6|40249.6|7
1652116140000|2022-05-09 17:09:00|40293.5|40253.5|40294.6|40254.6|40294.6|40254.6|40293.5|40253.5|3
1652116160000|2022-05-09 17:09:20|40298.5|40258.5|40298.5|40258.5|40298.5|40258.5|40294.6|40254.6|8
1652116170000|2022-05-09 17:09:30|40294.6|40254.6|40298.5|40258.5|40298.5|40258.5|40294.6|40254.6|0
1652116180000|2022-05-09 17:09:40|40294.6|40254.6|40294.6|40254.6|40294.6|40254.6|40294.6|40254.6|1
1652116190000|2022-05-09 17:09:50|40289.6|40249.6|40289.6|40249.6|40289.6|40249.6|40289.6|40249.6|2
1652116200000|2022-05-09 17:10:00|40288.5|40248.5|40288.5|40248.5|40288.5|40248.5|40288.5|40248.5|3
1652116210000|2022-05-09 17:10:10|||||||||6
1652116220000|2022-05-09 17:10:20|40289.6|40249.6|40288.5|40248.5|40289.6|40249.6|40288.5|40248.5|0
1652116230000|2022-05-09 17:10:30|40284.6|40244.6|40288.5|40248.5|40288.5|40248.5|40284.6|40244.6|2
1652116240000|2022-05-09 17:10:40|40284.6|40244.6|40288.5|40248.5|40288.5|40248.5|40280.7|40240.7|13
1652116250000|2022-05-09 17:10:50|40298.5|40258.5|40298.5|40258.5|40298.5|40258.5|40294.6|40254.6|13
1652116270000|2022-05-09 17:11:10|40294.6|40254.6|40293.5|40253.5|40294.6|40254.6|40293.5|40253.5|1
1652116280000|2022-05-09 17:11:20|||||||||11
1652116290000|2022-05-09 17:11:30|40298.5|40258.5|40294.6|40254.6|40298.5|40258.5|40293.5|40253.5|2
1652116300000|2022-05-09 17:11:40|40293.5|40253.5|40292.4|40252.4|40293.5|40253.5|40292.4|40252.4|1
1652116310000|2022-05-09 17:11:50|40289.6|40249.6|40298.5|40258.5|40298.5|40258.5|40288.5|40248.5|11
1652116320000|2022-05-09 17:12:00|40288.5|40248.5|40278.5|40238.5|40288.5|40248.5|40278.5|40238.5|23
1652116330000|2022-05-09 17:12:10|||||||||1
1652116340000|2022-05-09 17:12:20|||||||||3
1652116350000|2022-05-09 17:12:30|40282.4|40242.4|40278.5|40238.5|40284.6|40244.6|40278.5|40238.5|41
1652116360000|2022-05-09 17:12:40|40268.5|40228.5|40274.6|40234.6|40274.6|40234.6|40268.5|40228.5|17
1652116370000|2022-05-09 17:12:50|40269.6|40229.6|40269.6|40229.6|40270.7|40230.7|40268.5|40228.5|8
1652116380000|2022-05-09 17:13:00|40259.6|40219.6|40260.7|40220.7|40260.7|40220.7|40259.6|40219.6|31
1652116390000|2022-05-09 17:13:10|40261.8|40221.8|40266.8|40226.8|40270.7|40230.7|40261.8|40221.8|3
1652116400000|2022-05-09 17:13:20|40270.7|40230.7|40265.7|40225.7|40270.7|40230.7|40264.6|40224.6|1
1652116410000|2022-05-09 17:13:30|40264.6|40224.6|40264.6|40224.6|40269.6|40229.6|40260.7|40220.7|7
1652116420000|2022-05-09 17:13:40|40260.7|40220.7|40260.7|40220.7|40261.8|40221.8|40260.7|40220.7|6
1652116430000|2022-05-09 17:13:50|||||||||5
1652116440000|2022-05-09 17:14:00|40264.6|40224.6|40270.7|40230.7|40270.7|40230.7|40264.6|40224.6|5
1652116450000|2022-05-09 17:14:10|40261.8|40221.8|40265.7|40225.7|40265.7|40225.7|40260.7|40220.7|9
1652116460000|2022-05-09 17:14:20|40266.8|40226.8|40265.7|40225.7|40266.8|40226.8|40265.7|40225.7|0
1652116470000|2022-05-09 17:14:30|40266.8|40226.8|40270.7|40230.7|40270.7|40230.7|40266.8|40226.8|6
1652116480000|2022-05-09 17:14:40|40271.8|40231.8|40271.8|40231.8|40271.8|40231.8|40271.8|40231.8|5
1652116490000|2022-05-09 17:14:50|40266.8|40226.8|40261.8|40221.8|40266.8|40226.8|40261.8|40221.8|2
1652116500000|2022-05-09 17:15:00|40260.7|40220.7|40260.7|40220.7|40261.8|40221.8|40260.7|40220.7|7
1652116510000|2022-05-09 17:15:10|40251.8|40211.8|40246.8|40206.8|40251.8|40211.8|40246.8|40206.8|10
1652116520000|2022-05-09 17:15:20|40242.9|40202.9|40241.8|40201.8|40242.9|40202.9|40240.7|40200.7|3
1652116530000|2022-05-09 17:15:30|40246.8|40206.8|40236.8|40196.8|40246.8|40206.8|40236.8|40196.8|10
1652116540000|2022-05-09 17:15:40|40240.7|40200.7|40236.8|40196.8|40240.7|40200.7|40236.8|40196.8|0
1652116550000|2022-05-09 17:15:50|40240.7|40200.7|40236.8|40196.8|40240.7|40200.7|40236.8|40196.8|11
1652116560000|2022-05-09 17:16:00|40240.7|40200.7|40260.7|40220.7|40260.7|40220.7|40240.7|40200.7|15
1652116570000|2022-05-09 17:16:10|||||||||1
1652116590000|2022-05-09 17:16:30|40264.6|40224.6|40260.7|40220.7|40264.6|40224.6|40260.7|40220.7|19
1652116600000|2022-05-09 17:16:40|||||||||9
1652116610000|2022-05-09 17:16:50|40259.6|40219.6|40240.7|40200.7|40259.6|40219.6|40240.7|40200.7|6
1652116620000|2022-05-09 17:17:00|||||||||18
1652116630000|2022-05-09 17:17:10|40236.8|40196.8|40236.8|40196.8|40236.8|40196.8|40236.8|40196.8|7
1652116640000|2022-05-09 17:17:20|40240.7|40200.7|40236.8|40196.8|40240.7|40200.7|40236.8|40196.8|5
1652116650000|2022-05-09 17:17:30|40240.7|40200.7|40250.7|40210.7|40250.7|40210.7|40236.8|40196.8|7
1652116660000|2022-05-09 17:17:40|40260.7|40220.7|40256.8|40216.8|40260.7|40220.7|40256.8|40216.8|4
1652116670000|2022-05-09 17:17:50|40260.7|40220.7|40246.8|40206.8|40260.7|40220.7|40246.8|40206.8|5
1652116680000|2022-05-09 17:18:00|40250.7|40210.7|40250.7|40210.7|40250.7|40210.7|40246.8|40206.8|4
1652116690000|2022-05-09 17:18:10|40240.7|40200.7|40240.7|40200.7|40240.7|40200.7|40240.7|40200.7|3
1652116700000|2022-05-09 17:18:20|40236.8|40196.8|40236.8|40196.8|40236.8|40196.8|40236.8|40196.8|3
1652116710000|2022-05-09 17:18:30|||||||||3
1652116720000|2022-05-09 17:18:40|40240.7|40200.7|40246.8|40206.8|40246.8|40206.8|40240.7|40200.7|10
1652116730000|2022-05-09 17:18:50|40250.7|40210.7|40246.8|40206.8|40250.7|40210.7|40246.8|40206.8|7
1652116740000|2022-05-09 17:19:00|40245.7|40205.7|40245.7|40205.7|40246.8|40206.8|40241.8|40201.8|1
1652116750000|2022-05-09 17:19:10|40244.6|40204.6|40240.7|40200.7|40244.6|40204.6|40240.7|40200.7|1
1652116760000|2022-05-09 17:19:20|||||||||1
1652116770000|2022-05-09 17:19:30|||||||||8
1652116780000|2022-05-09 17:19:40|40242.9|40202.9|40260.7|40220.7|40260.7|40220.7|40242.9|40202.9|4
1652116790000|2022-05-09 17:19:50|40265.7|40225.7|40265.7|40225.7|40265.7|40225.7|40260.7|40220.7|5
1652116800000|2022-05-09 17:20:00|40256.8|40216.8|40260.7|40220.7|40260.7|40220.7|40256.8|40216.8|7
1652116810000|2022-05-09 17:20:10|40265.7|40225.7|40264.6|40224.6|40265.7|40225.7|40264.6|40224.6|1
1652116820000|2022-05-09 17:20:20|40260.7|40220.7|40260.7|40220.7|40264.6|40224.6|40260.7|40220.7|3
1652116830000|2022-05-09 17:20:30|40259.6|40219.6|40260.7|40220.7|40260.7|40220.7|40259.6|40219.6|0
1652116840000|2022-05-09 17:20:40|40259.6|40219.6|40259.6|40219.6|40260.7|40220.7|40258.5|40218.5|5
1652116850000|2022-05-09 17:20:50|40260.7|40220.7|40259.6|40219.6|40260.7|40220.7|40258.5|40218.5|16
1652116860000|2022-05-09 17:21:00|40258.5|40218.5|40258.4|40218.4|40258.5|40218.5|40258.4|40218.4|66
1652116870000|2022-05-09 17:21:10|||||||||5
1652116880000|2022-05-09 17:21:20|40259.6|40219.6|40250.7|40210.7|40259.6|40219.6|40250.7|40210.7|7
1652116890000|2022-05-09 17:21:30|40249.6|40209.6|40249.6|40209.6|40250.7|40210.7|40249.6|40209.6|2
1652116900000|2022-05-09 17:21:40|40248.4|40208.4|40240.7|40200.7|40248.4|40208.4|40239.6|40199.6|3
1652116910000|2022-05-09 17:21:50|40239.6|40199.6|40234.6|40194.6|40240.7|40200.7|40234.6|40194.6|2
1652116920000|2022-05-09 17:22:00|40230.7|40190.7|40234.6|40194.6|40234.6|40194.6|40230.7|40190.7|2
1652116940000|2022-05-09 17:22:20|40230.7|40190.7|40230.7|40190.7|40230.7|40190.7|40229.6|40189.6|6
1652116950000|2022-05-09 17:22:30|40225.7|40185.7|40221.8|40181.8|40225.7|40185.7|40221.8|40181.8|1
1652116960000|2022-05-09 17:22:40|40225.7|40185.7|40225.7|40185.7|40229.6|40189.6|40225.7|40185.7|2
1652116970000|2022-05-09 17:22:50|40229.5|40189.5|40229.5|40189.5|40229.5|40189.5|40225.7|40185.7|4
1652116980000|2022-05-09 17:23:00|40240.7|40200.7|40230.7|40190.7|40240.7|40200.7|40230.7|40190.7|17
1652116990000|2022-05-09 17:23:10|40234.5|40194.5|40230.7|40190.7|40234.5|40194.5|40229.5|40189.5|0
1652117000000|2022-05-09 17:23:20|40229.5|40189.5|40230.7|40190.7|40230.7|40190.7|40229.5|40189.5|1
1652117010000|2022-05-09 17:23:30|40226.8|40186.8|40225.7|40185.7|40230.7|40190.7|40225.7|40185.7|5
1652117020000|2022-05-09 17:23:40|40229.5|40189.5|40233.4|40193.4|40234.5|40194.5|40225.7|40185.7|12
1652117030000|2022-05-09 17:23:50|40229.5|40189.5|40234.5|40194.5|40238.4|40198.4|40229.5|40189.5|10
1652117040000|2022-05-09 17:24:00|40229.5|40189.5|40238.4|40198.4|40238.4|40198.4|40229.5|40189.5|2
1652117050000|2022-05-09 17:24:10|40230.7|40190.7|40234.5|40194.5|40238.4|40198.4|40230.7|40190.7|2
1652117060000|2022-05-09 17:24:20|40230.7|40190.7|40230.7|40190.7|40230.7|40190.7|40229.5|40189.5|0
1652117070000|2022-05-09 17:24:30|40234.5|40194.5|40234.5|40194.5|40239.5|40199.5|40230.6|40190.6|8
1652117080000|2022-05-09 17:24:40|40229.5|40189.5|40234.5|40194.5|40234.5|40194.5|40229.5|40189.5|4
1652117090000|2022-05-09 17:24:50|40238.4|40198.4|40238.4|40198.4|40238.4|40198.4|40238.4|40198.4|0
1652117100000|2022-05-09 17:25:00|40243.4|40203.4|40247.3|40207.3|40247.3|40207.3|40243.4|40203.4|8
1652117110000|2022-05-09 17:25:10|40252.3|40212.3|40248.4|40208.4|40252.3|40212.3|40243.4|40203.4|1
1652117120000|2022-05-09 17:25:20|40252.3|40212.3|40247.3|40207.3|40256.2|40216.2|40247.3|40207.3|1
1652117130000|2022-05-09 17:25:30|40257.3|40217.3|40248.4|40208.4|40258.4|40218.4|40247.3|40207.3|4
1652117140000|2022-05-09 17:25:40|40247.3|40207.3|40237.3|40197.3|40247.3|40207.3|40237.3|40197.3|2
1652117150000|2022-05-09 17:25:50|40232.3|40192.3|40232.3|40192.3|40238.4|40198.4|40228.4|40188.4|8
1652117160000|2022-05-09 17:26:00|40233.4|40193.4|40232.3|40192.3|40233.4|40193.4|40228.4|40188.4|0
1652117170000|2022-05-09 17:26:10|40228.4|40188.4|40226.2|40186.2|40232.3|40192.3|40216.2|40176.2|14
1652117180000|2022-05-09 17:26:20|40237.3|40197.3|40222.3|40182.3|40237.3|40197.3|40222.3|40182.3|3
1652117190000|2022-05-09 17:26:30|40217.3|40177.3|40222.3|40182.3|40226.2|40186.2|40217.3|40177.3|0
1652117200000|2022-05-09 17:26:40|40226.2|40186.2|40221.2|40181.2|40226.2|40186.2|40221.2|40181.2|0
1652117210000|2022-05-09 17:26:50|40217.3|40177.3|40216.2|40176.2|40217.3|40177.3|40216.2|40176.2|7
1652117220000|2022-05-09 17:27:00|40217.3|40177.3|40179.5|40139.5|40218.4|40178.4|40179.5|40139.5|50
1652117230000|2022-05-09 17:27:10|40187.3|40147.3|40168.4|40128.4|40188.4|40148.4|40164.5|40124.5|12
1652117240000|2022-05-09 17:27:20|40164.5|40124.5|40164.5|40124.5|40168.4|40128.4|40159.5|40119.5|18
1652117250000|2022-05-09 17:27:30|40159.5|40119.5|40164.5|40124.5|40169.5|40129.5|40158.4|40118.4|43
1652117260000|2022-05-09 17:27:40|40160.6|40120.6|40169.5|40129.5|40169.5|40129.5|40160.6|40120.6|6
1652117270000|2022-05-09 17:27:50|40170.6|40130.6|40170.6|40130.6|40170.6|40130.6|40170.6|40130.6|1
1652117280000|2022-05-09 17:28:00|40169.5|40129.5|40204.5|40164.5|40204.5|40164.5|40161.7|40121.7|31
1652117290000|2022-05-09 17:28:10|40209.5|40169.5|40209.5|40169.5|40209.5|40169.5|40204.5|40164.5|1
1652117300000|2022-05-09 17:28:20|40219.5|40179.5|40234.5|40194.5|40242.3|40202.3|40219.5|40179.5|20
1652117310000|2022-05-09 17:28:30|40230.6|40190.6|40234.5|40194.5|40234.5|40194.5|40225.6|40185.6|3
1652117320000|2022-05-09 17:28:40|40235.6|40195.6|40224.5|40184.5|40235.6|40195.6|40224.5|40184.5|6
1652117330000|2022-05-09 17:28:50|40225.6|40185.6|40220.6|40180.6|40228.4|40188.4|40220.6|40180.6|1
1652117340000|2022-05-09 17:29:00|40226.7|40186.7|40230.6|40190.6|40230.6|40190.6|40226.7|40186.7|2
1652117350000|2022-05-09 17:29:10|40226.7|40186.7|40235.6|40195.6|40235.6|40195.6|40226.7|40186.7|14
1652117360000|2022-05-09 17:29:20|40234.5|40194.5|40230.6|40190.6|40235.6|40195.6|40225.6|40185.6|13
1652117370000|2022-05-09 17:29:30|40235.6|40195.6|40235.6|40195.6|40235.6|40195.6|40230.6|40190.6|1
1652117380000|2022-05-09 17:29:40|40239.5|40199.5|40239.5|40199.5|40240.6|40200.6|40239.5|40199.5|2
1652117390000|2022-05-09 17:29:50|40235.6|40195.6|40234.5|40194.5|40235.6|40195.6|40234.5|40194.5|1
1652117400000|2022-05-09 17:30:00|40230.6|40190.6|40219.5|40179.5|40230.6|40190.6|40219.5|40179.5|23
1652117410000|2022-05-09 17:30:10|40218.4|40178.4|40224.5|40184.5|40229.5|40189.5|40200.6|40160.6|29
1652117420000|2022-05-09 17:30:20|40225.6|40185.6|40234.5|40194.5|40235.6|40195.6|40219.5|40179.5|15
1652117430000|2022-05-09 17:30:30|40233.4|40193.4|40234.5|40194.5|40234.5|40194.5|40230.6|40190.6|1
1652117440000|2022-05-09 17:30:40|40229.5|40189.5|40239.5|40199.5|40239.5|40199.5|40229.5|40189.5|4
1652117460000|2022-05-09 17:31:00|40240.6|40200.6|40239.5|40199.5|40240.6|40200.6|40235.6|40195.6|11
1652117470000|2022-05-09 17:31:10|40238.4|40198.4|40238.4|40198.4|40240.6|40200.6|40238.4|40198.4|4
1652117480000|2022-05-09 17:31:20|40239.5|40199.5|40230.6|40190.6|40239.5|40199.5|40229.5|40189.5|10
1652117490000|2022-05-09 17:31:30|40238.4|40198.4|40239.5|40199.5|40239.5|40199.5|40238.4|40198.4|2
1652117500000|2022-05-09 17:31:40|40238.4|40198.4|40239.5|40199.5|40239.5|40199.5|40238.4|40198.4|1
1652117510000|2022-05-09 17:31:50|40250.6|40210.6|40249.5|40209.5|40250.6|40210.6|40245.6|40205.6|5
1652117520000|2022-05-09 17:32:00|40258.4|40218.4|40239.5|40199.5|40258.4|40218.4|40239.5|40199.5|24
1652117530000|2022-05-09 17:32:10|40240.6|40200.6|40244.5|40204.5|40244.5|40204.5|40240.6|40200.6|0
1652117540000|2022-05-09 17:32:20|||||||||3
1652117550000|2022-05-09 17:32:30|40240.6|40200.6|40244.5|40204.5|40244.5|40204.5|40240.6|40200.6|0
1652117560000|2022-05-09 17:32:40|40240.6|40200.6|40240.6|40200.6|40246.7|40206.7|40240.6|40200.6|3
1652117570000|2022-05-09 17:32:50|40239.5|40199.5|40240.6|40200.6|40240.6|40200.6|40236.7|40196.7|4
1652117580000|2022-05-09 17:33:00|40231.7|40191.7|40230.6|40190.6|40236.7|40196.7|40230.6|40190.6|7
1652117590000|2022-05-09 17:33:10|40226.7|40186.7|40240.6|40200.6|40240.6|40200.6|40226.7|40186.7|7
1652117600000|2022-05-09 17:33:20|40239.5|40199.5|40250.6|40210.6|40250.6|40210.6|40235.6|40195.6|0
1652117610000|2022-05-09 17:33:30|40246.7|40206.7|40246.7|40206.7|40250.6|40210.6|40245.6|40205.6|1
1652117620000|2022-05-09 17:33:40|40250.6|40210.6|40246.7|40206.7|40256.7|40216.7|40246.7|40206.7|11
1652117630000|2022-05-09 17:33:50|40250.6|40210.6|40246.7|40206.7|40250.6|40210.6|40240.6|40200.6|3
1652117640000|2022-05-09 17:34:00|40240.6|40200.6|40250.6|40210.6|40250.6|40210.6|40240.6|40200.6|2
1652117650000|2022-05-09 17:34:10|40245.6|40205.6|40240.6|40200.6|40245.6|40205.6|40240.6|40200.6|2
1652117670000|2022-05-09 17:34:30|40216.7|40176.7|40216.7|40176.7|40216.7|40176.7|40216.7|40176.7|9
1652117680000|2022-05-09 17:34:40|||||||||1
1652117690000|2022-05-09 17:34:50|||||||||1
1652117700000|2022-05-09 17:35:00|40220.6|40180.6|40236.7|40196.7|40236.7|40196.7|40216.7|40176.7|9
1652117710000|2022-05-09 17:35:10|40240.6|40200.6|40246.7|40206.7|40246.7|40206.7|40240.6|40200.6|9
1652117720000|2022-05-09 17:35:20|40245.6|40205.6|40240.6|40200.6|40246.7|40206.7|40230.6|40190.6|8
1652117730000|2022-05-09 17:35:30|40242.8|40202.8|40241.7|40201.7|40245.6|40205.6|40240.6|40200.6|7
1652117740000|2022-05-09 17:35:40|40240.6|40200.6|40246.7|40206.7|40246.7|40206.7|40240.6|40200.6|2
1652117750000|2022-05-09 17:35:50|40250.6|40210.6|40244.5|40204.5|40250.6|40210.6|40240.6|40200.6|7
1652117760000|2022-05-09 17:36:00|40240.6|40200.6|40245.6|40205.6|40246.7|40206.7|40230.6|40190.6|15
1652117770000|2022-05-09 17:36:10|40241.7|40201.7|40230.6|40190.6|40241.7|40201.7|40230.6|40190.6|4
1652117780000|2022-05-09 17:36:20|40234.5|40194.5|40220.6|40180.6|40234.5|40194.5|40214.5|40174.5|11
1652117790000|2022-05-09 17:36:30|40216.7|40176.7|40220.6|40180.6|40220.6|40180.6|40215.6|40175.6|2
1652117800000|2022-05-09 17:36:40|||||||||1
1652117810000|2022-05-09 17:36:50|||||||||4
1652117820000|2022-05-09 17:37:00|40222.8|40182.8|40210.6|40170.6|40230.6|40190.6|40196.7|40156.7|53
1652117830000|2022-05-09 17:37:10|40216.7|40176.7|40216.7|40176.7|40221.7|40181.7|40215.6|40175.6|5
1652117840000|2022-05-09 17:37:20|40211.7|40171.7|40206.7|40166.7|40211.7|40171.7|40206.7|40166.7|4
1652117850000|2022-05-09 17:37:30|40210.6|40170.6|40206.7|40166.7|40210.6|40170.6|40206.7|40166.7|1
1652117860000|2022-05-09 17:37:40|40205.6|40165.6|40195.6|40155.6|40205.6|40165.6|40195.6|40155.6|1
1652117870000|2022-05-09 17:37:50|40196.7|40156.7|40181.7|40141.7|40200.6|40160.6|40181.7|40141.7|23
1652117880000|2022-05-09 17:38:00|40186.7|40146.7|40171.7|40131.7|40186.7|40146.7|40171.7|40131.7|20
1652117890000|2022-05-09 17:38:10|40176.7|40136.7|40176.7|40136.7|40176.7|40136.7|40176.7|40136.7|1
1652117900000|2022-05-09 17:38:20|40180.6|40140.6|40171.7|40131.7|40180.6|40140.6|40171.7|40131.7|7
1652117910000|2022-05-09 17:38:30|40170.6|40130.6|40166.7|40126.7|40170.6|40130.6|40166.7|40126.7|19
1652117920000|2022-05-09 17:38:40|40165.6|40125.6|40161.7|40121.7|40166.7|40126.7|40161.7|40121.7|17
1652117930000|2022-05-09 17:38:50|40160.6|40120.6|40160.6|40120.6|40160.6|40120.6|40160.6|40120.6|19
1652117940000|2022-05-09 17:39:00|||||||||24
1652117950000|2022-05-09 17:39:10|40161.7|40121.7|40165.6|40125.6|40166.7|40126.7|40161.7|40121.7|28
1652117960000|2022-05-09 17:39:20|40166.7|40126.7|40175.6|40135.6|40176.7|40136.7|40166.7|40126.7|4
1652117970000|2022-05-09 17:39:30|40174.5|40134.5|40175.6|40135.6|40175.6|40135.6|40174.5|40134.5|1
1652117980000|2022-05-09 17:39:40|40171.7|40131.7|40179.5|40139.5|40179.5|40139.5|40170.6|40130.6|11
1652117990000|2022-05-09 17:39:50|40175.6|40135.6|40175.6|40135.6|40180.6|40140.6|40175.6|40135.6|2
1652118000000|2022-05-09 17:40:00|40170.6|40130.6|40176.7|40136.7|40180.6|40140.6|40170.6|40130.6|17
1652118010000|2022-05-09 17:40:10|40180.6|40140.6|40186.7|40146.7|40186.7|40146.7|40176.7|40136.7|7
1652118020000|2022-05-09 17:40:20|40190.6|40150.6|40190.6|40150.6|40190.6|40150.6|40180.6|40140.6|7
1652118030000|2022-05-09 17:40:30|40199.4|40159.4|40200.6|40160.6|40209.4|40169.4|40199.4|40159.4|44
1652118040000|2022-05-09 17:40:40|40205.6|40165.6|40200.6|40160.6|40208.3|40168.3|40200.6|40160.6|6
1652118050000|2022-05-09 17:40:50|40205.6|40165.6|40205.6|40165.6|40209.4|40169.4|40201.7|40161.7|17
1652118060000|2022-05-09 17:41:00|40204.4|40164.4|40204.4|40164.4|40205.6|40165.6|40200.6|40160.6|1
1652118070000|2022-05-09 17:41:10|40200.6|40160.6|40204.4|40164.4|40204.4|40164.4|40200.6|40160.6|0
1652118080000|2022-05-09 17:41:20|40200.6|40160.6|40200.6|40160.6|40200.6|40160.6|40199.4|40159.4|1
1652118090000|2022-05-09 17:41:30|40199.4|40159.4|40204.4|40164.4|40204.4|40164.4|40199.4|40159.4|1
1652118100000|2022-05-09 17:41:40|40200.6|40160.6|40204.4|40164.4|40204.4|40164.4|40200.6|40160.6|0
1652118110000|2022-05-09 17:41:50|40208.3|40168.3|40204.4|40164.4|40208.3|40168.3|40194.4|40154.4|28
1652118120000|2022-05-09 17:42:00|40208.3|40168.3|40210.5|40170.5|40214.4|40174.4|40204.4|40164.4|32
1652118130000|2022-05-09 17:42:10|40211.7|40171.7|40219.4|40179.4|40220.5|40180.5|40211.7|40171.7|2
1652118140000|2022-05-09 17:42:20|40220.5|40180.5|40220.5|40180.5|40224.4|40184.4|40219.4|40179.4|4
1652118150000|2022-05-09 17:42:30|40210.5|40170.5|40212.8|40172.8|40225.5|40185.5|40210.5|40170.5|13
1652118160000|2022-05-09 17:42:40|40210.5|40170.5|40210.5|40170.5|40210.5|40170.5|40204.4|40164.4|10
1652118180000|2022-05-09 17:43:00|40215.5|40175.5|40219.4|40179.4|40219.4|40179.4|40214.4|40174.4|3
1652118210000|2022-05-09 17:43:30|40240.5|40200.5|40239.4|40199.4|40240.5|40200.5|40234.4|40194.4|20
1652118220000|2022-05-09 17:43:40|40244.4|40204.4|40244.4|40204.4|40249.4|40209.4|40244.4|40204.4|10
1652118230000|2022-05-09 17:43:50|40240.5|40200.5|40244.4|40204.4|40250.5|40210.5|40240.5|40200.5|5
1652118240000|2022-05-09 17:44:00|40240.5|40200.5|40250.5|40210.5|40250.5|40210.5|40239.4|40199.4|13
1652118250000|2022-05-09 17:44:10|40249.4|40209.4|40250.5|40210.5|40250.5|40210.5|40244.4|40204.4|13
1652118260000|2022-05-09 17:44:20|40254.4|40214.4|40250.5|40210.5|40254.4|40214.4|40250.5|40210.5|7
1652118270000|2022-05-09 17:44:30|40244.4|40204.4|40235.5|40195.5|40246.6|40206.6|40235.5|40195.5|25
1652118280000|2022-05-09 17:44:40|40230.5|40190.5|40234.4|40194.4|40240.5|40200.5|40230.5|40190.5|16
1652118290000|2022-05-09 17:44:50|40235.5|40195.5|40236.6|40196.6|40240.5|40200.5|40235.5|40195.5|31
1652118300000|2022-05-09 17:45:00|40240.5|40200.5|40240.5|40200.5|40240.5|40200.5|40240.5|40200.5|2
1652118310000|2022-05-09 17:45:10|40234.4|40194.4|40240.5|40200.5|40240.5|40200.5|40234.4|40194.4|5
1652118320000|2022-05-09 17:45:20|40245.5|40205.5|40240.5|40200.5|40245.5|40205.5|40240.5|40200.5|9
1652118330000|2022-05-09 17:45:30|40230.5|40190.5|40230.5|40190.5|40230.5|40190.5|40230.5|40190.5|5
1652118340000|2022-05-09 17:45:40|40240.5|40200.5|40240.5|40200.5|40240.5|40200.5|40240.5|40200.5|1
1652118360000|2022-05-09 17:46:00|||||||||5
1652118370000|2022-05-09 17:46:10|40244.4|40204.4|40240.5|40200.5|40244.4|40204.4|40240.5|40200.5|21
1652118380000|2022-05-09 17:46:20|40230.5|40190.5|40230.5|40190.5|40230.5|40190.5|40230.5|40190.5|22
1652118390000|2022-05-09 17:46:30|40240.5|40200.5|40249.4|40209.4|40249.4|40209.4|40240.5|40200.5|29
1652118400000|2022-05-09 17:46:40|40244.4|40204.4|40244.4|40204.4|40250.5|40210.5|40244.4|40204.4|18
1652118410000|2022-05-09 17:46:50|40248.3|40208.3|40244.4|40204.4|40248.3|40208.3|40243.3|40203.3|11
1652118420000|2022-05-09 17:47:00|40248.3|40208.3|40258.3|40218.3|40258.3|40218.3|40248.3|40208.3|5
1652118430000|2022-05-09 17:47:10|40262.2|40222.2|40258.3|40218.3|40262.2|40222.2|40258.3|40218.3|2
1652118440000|2022-05-09 17:47:20|40262.2|40222.2|40258.3|40218.3|40262.2|40222.2|40258.3|40218.3|0
1652118450000|2022-05-09 17:47:30|40262.2|40222.2|40262.2|40222.2|40262.2|40222.2|40258.3|40218.3|1
1652118460000|2022-05-09 17:47:40|40258.3|40218.3|40258.3|40218.3|40262.2|40222.2|40258.3|40218.3|2
1652118480000|2022-05-09 17:48:00|40263.3|40223.3|40254.4|40214.4|40263.3|40223.3|40254.4|40214.4|13
1652118490000|2022-05-09 17:48:10|40258.3|40218.3|40258.3|40218.3|40258.3|40218.3|40254.4|40214.4|8
1652118500000|2022-05-09 17:48:20|40260.5|40220.5|40276.1|40236.1|40277.2|40237.2|40260.5|40220.5|3
1652118510000|2022-05-09 17:48:30|40277.2|40237.2|40282.2|40242.2|40296.1|40256.1|40276.1|40236.1|15
1652118520000|2022-05-09 17:48:40|40277.2|40237.2|40300|40260|40305|40265|40277.2|40237.2|26
1652118530000|2022-05-09 17:48:50|40296.1|40256.1|40302.2|40262.2|40306.1|40266.1|40296.1|40256.1|6
1652118540000|2022-05-09 17:49:00|40300|40260|40296.1|40256.1|40302.2|40262.2|40296.1|40256.1|19
1652118550000|2022-05-09 17:49:10|40299.9|40259.9|40299.9|40259.9|40299.9|40259.9|40296.1|40256.1|3
1652118560000|2022-05-09 17:49:20|40296.1|40256.1|40296.1|40256.1|40299.9|40259.9|40294.9|40254.9|5
1652118570000|2022-05-09 17:49:30|40299.9|40259.9|40299.9|40259.9|40301.1|40261.1|40296.1|40256.1|4
1652118580000|2022-05-09 17:49:40|40301.1|40261.1|40296.1|40256.1|40301.1|40261.1|40292.2|40252.2|15
1652118590000|2022-05-09 17:49:50|40299.9|40259.9|40299.9|40259.9|40299.9|40259.9|40296.1|40256.1|4
1652118600000|2022-05-09 17:50:00|40296.1|40256.1|40283.8|40243.8|40296.1|40256.1|40269.9|40229.9|11
1652118610000|2022-05-09 17:50:10|40289.9|40249.9|40284.9|40244.9|40289.9|40249.9|40284.9|40244.9|13
1652118620000|2022-05-09 17:50:20|40276.1|40236.1|40279.9|40239.9|40279.9|40239.9|40274.9|40234.9|12
1652118630000|2022-05-09 17:50:30|40276.1|40236.1|40271.1|40231.1|40279.9|40239.9|40269.9|40229.9|1
1652118640000|2022-05-09 17:50:40|40272.2|40232.2|40271.1|40231.1|40272.2|40232.2|40271.1|40231.1|3
1652118650000|2022-05-09 17:50:50|40269.9|40229.9|40261.1|40221.1|40274.9|40234.9|40261.1|40221.1|9
1652118660000|2022-05-09 17:51:00|40261|40221|40261|40221|40261|40221|40256|40216|11
1652118670000|2022-05-09 17:51:10|40266|40226|40259.9|40219.9|40266|40226|40259.9|40219.9|4
1652118680000|2022-05-09 17:51:20|40256|40216|40259.9|40219.9|40261|40221|40256|40216|2
1652118690000|2022-05-09 17:51:30|40256|40216|40264.9|40224.9|40264.9|40224.9|40256|40216|7
1652118700000|2022-05-09 17:51:40|40269.9|40229.9|40264.9|40224.9|40269.9|40229.9|40264.9|40224.9|4
1652118710000|2022-05-09 17:51:50|40266|40226|40266|40226|40266|40226|40264.9|40224.9|0
1652118720000|2022-05-09 17:52:00|40264.9|40224.9|40259.9|40219.9|40264.9|40224.9|40259.9|40219.9|1
1652118730000|2022-05-09 17:52:10|40261|40221|40259.9|40219.9|40261|40221|40259.9|40219.9|1
1652118740000|2022-05-09 17:52:20|40263.8|40223.8|40259.9|40219.9|40266|40226|40259.9|40219.9|5
1652118750000|2022-05-09 17:52:30|40256|40216|40256|40216|40256|40216|40256|40216|0
1652118770000|2022-05-09 17:52:50|40246|40206|40246|40206|40246|40206|40246|40206|1
1652118780000|2022-05-09 17:53:00|40249.9|40209.9|40256|40216|40256|40216|40246|40206|16
1652118790000|2022-05-09 17:53:10|40252.1|40212.1|40251|40211|40252.1|40212.1|40251|40211|2
1652118800000|2022-05-09 17:53:20|40256|40216|40256|40216|40256|40216|40251|40211|6
1652118810000|2022-05-09 17:53:30|40258.3|40218.3|40259.9|40219.9|40261|40221|40258.3|40218.3|3
1652118820000|2022-05-09 17:53:40|40256|40216|40254.9|40214.9|40264.9|40224.9|40254.9|40214.9|27
1652118830000|2022-05-09 17:53:50|40258.8|40218.8|40264.9|40224.9|40264.9|40224.9|40258.8|40218.8|43
1652118840000|2022-05-09 17:54:00|40273.8|40233.8|40289.9|40249.9|40296|40256|40273.8|40233.8|16
1652118850000|2022-05-09 17:54:10|40291|40251|40299.9|40259.9|40299.9|40259.9|40289.9|40249.9|15
1652118860000|2022-05-09 17:54:20|40304.9|40264.9|40299.9|40259.9|40304.9|40264.9|40294.9|40254.9|21
1652118870000|2022-05-09 17:54:30|40301|40261|40289.9|40249.9|40306|40266|40289.9|40249.9|1
1652118880000|2022-05-09 17:54:40|40291|40251|40289.9|40249.9|40291|40251|40286|40246|0
1652118890000|2022-05-09 17:54:50|40296|40256|40286|40246|40299.9|40259.9|40286|40246|8
1652118900000|2022-05-09 17:55:00|40271|40231|40266|40226|40272.1|40232.1|40266|40226|4
1652118910000|2022-05-09 17:55:10|40271|40231|40269.9|40229.9|40271|40231|40266|40226|9
1652118920000|2022-05-09 17:55:20|40273.8|40233.8|40276|40236|40276|40236|40266|40226|10
1652118930000|2022-05-09 17:55:30|40269.9|40229.9|40261|40221|40269.9|40229.9|40259.9|40219.9|8
1652118940000|2022-05-09 17:55:40|40256|40216|40259.9|40219.9|40259.9|40219.9|40256|40216|1
1652118950000|2022-05-09 17:55:50|40256|40216|40266|40226|40269.9|40229.9|40256|40216|10
1652118960000|2022-05-09 17:56:00|40269.9|40229.9|40259.9|40219.9|40269.9|40229.9|40259.9|40219.9|7
1652118970000|2022-05-09 17:56:10|40264.9|40224.9|40261|40221|40264.9|40224.9|40254.9|40214.9|58
1652118980000|2022-05-09 17:56:20|40259.9|40219.9|40269.9|40229.9|40271|40231|40259.9|40219.9|12
1652118990000|2022-05-09 17:56:30|40271|40231|40269.9|40229.9|40276|40236|40266|40226|5
1652119000000|2022-05-09 17:56:40|40266|40226|40266|40226|40266|40226|40264.9|40224.9|2
1652119010000|2022-05-09 17:56:50|40264.9|40224.9|40259.9|40219.9|40264.9|40224.9|40259.9|40219.9|3
1652119020000|2022-05-09 17:57:00|40261|40221|40259.9|40219.9|40264.9|40224.9|40259.9|40219.9|15
1652119030000|2022-05-09 17:57:10|40266|40226|40264.9|40224.9|40269.9|40229.9|40259.9|40219.9|4
1652119040000|2022-05-09 17:57:20|40268.8|40228.8|40269.9|40229.9|40271|40231|40264.9|40224.9|4
1652119050000|2022-05-09 17:57:30|40271|40231|40269.9|40229.9|40271|40231|40269.9|40229.9|1
1652119060000|2022-05-09 17:57:40|40266|40226|40266|40226|40266|40226|40264.9|40224.9|18
1652119070000|2022-05-09 17:57:50|40264.9|40224.9|40264.9|40224.9|40266|40226|40264.9|40224.9|0
1652119080000|2022-05-09 17:58:00|40266|40226|40274.9|40234.9|40279.9|40239.9|40266|40226|10
1652119090000|2022-05-09 17:58:10|40276|40236|40279.9|40239.9|40279.9|40239.9|40276|40236|3
1652119100000|2022-05-09 17:58:20|40278.8|40238.8|40279.9|40239.9|40279.9|40239.9|40278.8|40238.8|2
1652119110000|2022-05-09 17:58:30|40276|40236|40278.8|40238.8|40279.9|40239.9|40273.8|40233.8|5
1652119120000|2022-05-09 17:58:40|40279.9|40239.9|40274.9|40234.9|40279.9|40239.9|40273.8|40233.8|5
1652119130000|2022-05-09 17:58:50|40273.8|40233.8|40256|40216|40273.8|40233.8|40256|40216|3
1652119140000|2022-05-09 17:59:00|40266|40226|40266|40226|40266|40226|40261|40221|3
1652119150000|2022-05-09 17:59:10|40269.9|40229.9|40266|40226|40269.9|40229.9|40266|40226|3
1652119160000|2022-05-09 17:59:20|40269.9|40229.9|40269.9|40229.9|40269.9|40229.9|40266|40226|15
1652119170000|2022-05-09 17:59:30|40266|40226|40274.9|40234.9|40274.9|40234.9|40266|40226|5
1652119180000|2022-05-09 17:59:40|||||||||2
1652119190000|2022-05-09 17:59:50|40269.9|40229.9|40274.9|40234.9|40274.9|40234.9|40269.9|40229.9|8
1652119200000|2022-05-09 18:00:00|40273.8|40233.8|40266|40226|40273.8|40233.8|40259.9|40219.9|15
1652119210000|2022-05-09 18:00:10|40269.9|40229.9|40259.9|40219.9|40269.9|40229.9|40259.9|40219.9|8
1652119220000|2022-05-09 18:00:20|40261|40221|40269.9|40229.9|40269.9|40229.9|40261|40221|16
1652119230000|2022-05-09 18:00:30|40266|40226|40269.9|40229.9|40271|40231|40266|40226|1
1652119240000|2022-05-09 18:00:40|40266|40226|40274.9|40234.9|40274.9|40234.9|40266|40226|4
1652119250000|2022-05-09 18:00:50|40269.9|40229.9|40269.9|40229.9|40274.9|40234.9|40266|40226|11
1652119260000|2022-05-09 18:01:00|40259.9|40219.9|40274.9|40234.9|40274.9|40234.9|40259.9|40219.9|18
1652119270000|2022-05-09 18:01:10|40271|40231|40269.9|40229.9|40271|40231|40269.9|40229.9|6
1652119280000|2022-05-09 18:01:20|40266|40226|40266|40226|40266|40226|40254.9|40214.9|33
1652119290000|2022-05-09 18:01:30|40264.9|40224.9|40237.1|40197.1|40264.9|40224.9|40237.1|40197.1|8
1652119300000|2022-05-09 18:01:40|40238.2|40198.2|40238.2|40198.2|40238.2|40198.2|40237.1|40197.1|14
1652119310000|2022-05-09 18:01:50|40247.1|40207.1|40247.1|40207.1|40251|40211|40246|40206|20
1652119320000|2022-05-09 18:02:00|40246|40206|40249.9|40209.9|40251|40211|40246|40206|3
1652119330000|2022-05-09 18:02:10|40251|40211|40264.9|40224.9|40264.9|40224.9|40251|40211|40
1652119340000|2022-05-09 18:02:20|||||||||6
1652119350000|2022-05-09 18:02:30|40259.9|40219.9|40259.9|40219.9|40259.9|40219.9|40259.9|40219.9|2
1652119360000|2022-05-09 18:02:40|40263.8|40223.8|40263.8|40223.8|40263.8|40223.8|40259.9|40219.9|7
1652119370000|2022-05-09 18:02:50|40256|40216|40256|40216|40256|40216|40256|40216|2
1652119380000|2022-05-09 18:03:00|40253.8|40213.8|40239.9|40199.9|40253.8|40213.8|40239.9|40199.9|10
1652119390000|2022-05-09 18:03:10|40243.8|40203.8|40241|40201|40246|40206|40237.1|40197.1|4
1652119400000|2022-05-09 18:03:20|40246|40206|40249.9|40209.9|40249.9|40209.9|40246|40206|10
1652119410000|2022-05-09 18:03:30|40246|40206|40251|40211|40254.9|40214.9|40246|40206|7
1652119420000|2022-05-09 18:03:40|40254.9|40214.9|40254.9|40214.9|40254.9|40214.9|40254.9|40214.9|2
1652119430000|2022-05-09 18:03:50|40246|40206|40246|40206|40249.9|40209.9|40246|40206|7
1652119440000|2022-05-09 18:04:00|40241|40201|40254.9|40214.9|40254.9|40214.9|40241|40201|26
1652119450000|2022-05-09 18:04:10|40253.7|40213.7|40253.7|40213.7|40253.7|40213.7|40253.7|40213.7|28
1652119460000|2022-05-09 18:04:20|40263.7|40223.7|40244.9|40204.9|40263.7|40223.7|40244.9|40204.9|13
1652119470000|2022-05-09 18:04:30|40249.9|40209.9|40249.9|40209.9|40258.7|40218.7|40247.6|40207.6|25
1652119480000|2022-05-09 18:04:40|40248.7|40208.7|40249.9|40209.9|40249.9|40209.9|40248.7|40208.7|0
1652119490000|2022-05-09 18:04:50|40244.9|40204.9|40243.7|40203.7|40244.9|40204.9|40242.6|40202.6|4
1652119500000|2022-05-09 18:05:00|40238.7|40198.7|40233.7|40193.7|40238.7|40198.7|40233.7|40193.7|33
1652119510000|2022-05-09 18:05:10|||||||||4
1652119520000|2022-05-09 18:05:20|40237.6|40197.6|40238.7|40198.7|40242.6|40202.6|40233.7|40193.7|49
1652119530000|2022-05-09 18:05:30|40237.6|40197.6|40233.7|40193.7|40237.6|40197.6|40233.7|40193.7|9
1652119540000|2022-05-09 18:05:40|40214.8|40174.8|40204.8|40164.8|40214.8|40174.8|40204.8|40164.8|16
1652119550000|2022-05-09 18:05:50|40203.7|40163.7|40193.7|40153.7|40203.7|40163.7|40184.8|40144.8|38
1652119560000|2022-05-09 18:06:00|||||||||11
1652119570000|2022-05-09 18:06:10|40188.7|40148.7|40179.8|40139.8|40194.8|40154.8|40176|40136|54
1652119580000|2022-05-09 18:06:20|40184.8|40144.8|40197.6|40157.6|40197.6|40157.6|40184.8|40144.8|21
1652119590000|2022-05-09 18:06:30|40193.7|40153.7|40174.8|40134.8|40197.6|40157.6|40174.8|40134.8|11
1652119600000|2022-05-09 18:06:40|40176|40136|40161|40121|40176|40136|40161|40121|21
1652119610000|2022-05-09 18:06:50|40164.8|40124.8|40159.8|40119.8|40164.8|40124.8|40156|40116|24
1652119620000|2022-05-09 18:07:00|40156|40116|40156|40116|40161|40121|40156|40116|15
1652119630000|2022-05-09 18:07:10|40154.8|40114.8|40161|40121|40161|40121|40154.8|40114.8|18
1652119640000|2022-05-09 18:07:20|40157.1|40117.1|40169.8|40129.8|40174.8|40134.8|40157.1|40117.1|11
1652119650000|2022-05-09 18:07:30|40158.7|40118.7|40158.7|40118.7|40162.6|40122.6|40154.8|40114.8|10
1652119660000|2022-05-09 18:07:40|40154.8|40114.8|40153.7|40113.7|40154.8|40114.8|40153.7|40113.7|15
1652119670000|2022-05-09 18:07:50|40154.8|40114.8|40163.7|40123.7|40163.7|40123.7|40154.8|40114.8|5
1652119680000|2022-05-09 18:08:00|40168.7|40128.7|40192.6|40152.6|40192.6|40152.6|40153.7|40113.7|46
1652119690000|2022-05-09 18:08:10|40191.5|40151.5|40187.6|40147.6|40191.5|40151.5|40187.6|40147.6|20
1652119700000|2022-05-09 18:08:20|40183.7|40143.7|40182.6|40142.6|40187.6|40147.6|40182.6|40142.6|7
1652119710000|2022-05-09 18:08:30|40187.6|40147.6|40186.5|40146.5|40187.6|40147.6|40182.6|40142.6|10
1652119720000|2022-05-09 18:08:40|40182.6|40142.6|40182.6|40142.6|40182.6|40142.6|40182.6|40142.6|1
1652119730000|2022-05-09 18:08:50|||||||||6
1652119740000|2022-05-09 18:09:00|40173.7|40133.7|40164.8|40124.8|40173.7|40133.7|40159.8|40119.8|15
1652119750000|2022-05-09 18:09:10|40163.7|40123.7|40164.8|40124.8|40168.7|40128.7|40159.8|40119.8|5
1652119760000|2022-05-09 18:09:20|40163.7|40123.7|40159.8|40119.8|40163.7|40123.7|40153.7|40113.7|6
1652119770000|2022-05-09 18:09:30|40155.9|40115.9|40159.8|40119.8|40160.9|40120.9|40153.7|40113.7|31
1652119780000|2022-05-09 18:09:40|40155.9|40115.9|40154.8|40114.8|40159.8|40119.8|40153.7|40113.7|8
1652119790000|2022-05-09 18:09:50|40155.9|40115.9|40155.9|40115.9|40159.8|40119.8|40153.7|40113.7|8
1652119800000|2022-05-09 18:10:00|40159.8|40119.8|40155.9|40115.9|40159.8|40119.8|40154.8|40114.8|13
1652119810000|2022-05-09 18:10:10|40154.8|40114.8|40133.2|40093.2|40155.9|40115.9|40129.3|40089.3|15
1652119820000|2022-05-09 18:10:20|40137|40097|40133.2|40093.2|40137|40097|40129.3|40089.3|16
1652119830000|2022-05-09 18:10:30|40142|40102|40147|40107|40147|40107|40137|40097|10
1652119840000|2022-05-09 18:10:40|40148.2|40108.2|40142|40102|40148.2|40108.2|40137|40097|20
1652119850000|2022-05-09 18:10:50|40147|40107|40144.8|40104.8|40147|40107|40137|40097|24
1652119860000|2022-05-09 18:11:00|40145.9|40105.9|40145.9|40105.9|40147|40107|40145.9|40105.9|27
1652119870000|2022-05-09 18:11:10|40142|40102|40142|40102|40142|40102|40138.2|40098.2|20
1652119880000|2022-05-09 18:11:20|40147|40107|40138.2|40098.2|40147|40107|40134.3|40094.3|15
1652119890000|2022-05-09 18:11:30|40139.3|40099.3|40134.3|40094.3|40143.2|40103.2|40130.4|40090.4|22
1652119900000|2022-05-09 18:11:40|40129.3|40089.3|40129.3|40089.3|40129.3|40089.3|40129.3|40089.3|20
1652119910000|2022-05-09 18:11:50|40133.2|40093.2|40133.2|40093.2|40133.2|40093.2|40133.2|40093.2|7
1652119920000|2022-05-09 18:12:00|40129.3|40089.3|40129.3|40089.3|40129.3|40089.3|40125.4|40085.4|7
1652119930000|2022-05-09 18:12:10|40133.1|40093.1|40133.1|40093.1|40137|40097|40133.1|40093.1|20
1652119940000|2022-05-09 18:12:20|40129.3|40089.3|40137|40097|40137|40097|40129.3|40089.3|24
1652119950000|2022-05-09 18:12:30|40133.1|40093.1|40133.1|40093.1|40133.1|40093.1|40129.3|40089.3|6
1652119960000|2022-05-09 18:12:40|40129.3|40089.3|40133.1|40093.1|40133.1|40093.1|40129.3|40089.3|22
1652119970000|2022-05-09 18:12:50|40129.3|40089.3|40121.5|40081.5|40137|40097|40121.5|40081.5|47
1652119980000|2022-05-09 18:13:00|40125.4|40085.4|40128.1|40088.1|40129.3|40089.3|40111.5|40071.5|95
1652119990000|2022-05-09 18:13:10|40129.3|40089.3|40129.3|40089.3|40129.3|40089.3|40129.3|40089.3|44
1652120000000|2022-05-09 18:13:20|40130.4|40090.4|40139.3|40099.3|40145.4|40105.4|40129.3|40089.3|90
1652120010000|2022-05-09 18:13:30|40144.3|40104.3|40139.3|40099.3|40150.4|40110.4|40139.3|40099.3|46
1652120020000|2022-05-09 18:13:40|40140.4|40100.4|40179.3|40139.3|40180.4|40140.4|40130.4|40090.4|67
1652120030000|2022-05-09 18:13:50|40175.4|40135.4|40208.1|40168.1|40208.1|40168.1|40170.4|40130.4|69
1652120040000|2022-05-09 18:14:00|40209.3|40169.3|40164.3|40124.3|40217|40177|40150.4|40110.4|164
1652120050000|2022-05-09 18:14:10|40171.5|40131.5|40158.1|40118.1|40171.5|40131.5|40150.4|40110.4|109
1652120060000|2022-05-09 18:14:20|40159.2|40119.2|40159.2|40119.2|40179.2|40139.2|40159.2|40119.2|111
1652120070000|2022-05-09 18:14:30|40163.1|40123.1|40171.5|40131.5|40194.2|40154.2|40163.1|40123.1|151
1652120080000|2022-05-09 18:14:40|40185.4|40145.4|40203.1|40163.1|40219.2|40179.2|40185.4|40145.4|140
1652120090000|2022-05-09 18:14:50|40204.2|40164.2|40198.1|40158.1|40209.2|40169.2|40178.1|40138.1|109
1652120100000|2022-05-09 18:15:00|40205.9|40165.9|40220.9|40180.9|40230.9|40190.9|40202|40162|27
1652120110000|2022-05-09 18:15:10|40222|40182|40244.8|40204.8|40244.8|40204.8|40222|40182|24
1652120120000|2022-05-09 18:15:20|40245.9|40205.9|40242|40202|40252|40212|40242|40202|44
1652120130000|2022-05-09 18:15:30|40245.9|40205.9|40235.9|40195.9|40247|40207|40230.9|40190.9|16
1652120140000|2022-05-09 18:15:40|40234.8|40194.8|40264.8|40224.8|40264.8|40224.8|40234.8|40194.8|7
1652120150000|2022-05-09 18:15:50|40254.8|40214.8|40249.8|40209.8|40254.8|40214.8|40249.8|40209.8|27
1652120160000|2022-05-09 18:16:00|40245.9|40205.9|40249.8|40209.8|40254.8|40214.8|40245.9|40205.9|12
1652120170000|2022-05-09 18:16:10|40245.9|40205.9|40249.8|40209.8|40249.8|40209.8|40242|40202|6
1652120180000|2022-05-09 18:16:20|40253.7|40213.7|40239.8|40199.8|40254.8|40214.8|40239.8|40199.8|9
1652120190000|2022-05-09 18:16:30|40244.8|40204.8|40235.9|40195.9|40245.9|40205.9|40235.9|40195.9|3
1652120200000|2022-05-09 18:16:40|40230.9|40190.9|40280.9|40240.9|40282|40242|40227|40187|8
1652120210000|2022-05-09 18:16:50|40265.9|40225.9|40272|40232|40275.9|40235.9|40255.9|40215.9|2
1652120220000|2022-05-09 18:17:00|40269.8|40229.8|40265.9|40225.9|40269.8|40229.8|40250.9|40210.9|14
1652120230000|2022-05-09 18:17:10|40255.9|40215.9|40255.9|40215.9|40272|40232|40255.9|40215.9|7
1652120240000|2022-05-09 18:17:20|40259.8|40219.8|40245.9|40205.9|40262|40222|40245.9|40205.9|1
1652120250000|2022-05-09 18:17:30|40247|40207|40235.9|40195.9|40250.9|40210.9|40235.9|40195.9|2
1652120260000|2022-05-09 18:17:40|40239.8|40199.8|40242|40202|40245.9|40205.9|40239.8|40199.8|1
1652120270000|2022-05-09 18:17:50|40237|40197|40232|40192|40237|40197|40232|40192|3
1652120280000|2022-05-09 18:18:00|40235.9|40195.9|40239.8|40199.8|40247|40207|40235.9|40195.9|7
1652120290000|2022-05-09 18:18:10|40242|40202|40257|40217|40260.9|40220.9|40242|40202|8
1652120300000|2022-05-09 18:18:20|40242|40202|40240.9|40200.9|40242|40202|40240.9|40200.9|9
1652120310000|2022-05-09 18:18:30|40242|40202|40239.8|40199.8|40242|40202|40235.9|40195.9|3
1652120330000|2022-05-09 18:18:50|40245.9|40205.9|40262|40222|40265.9|40225.9|40245.9|40205.9|9
1652120340000|2022-05-09 18:19:00|40252|40212|40258.1|40218.1|40258.1|40218.1|40237|40197|0
1652120350000|2022-05-09 18:19:10|40257|40217|40264.8|40224.8|40265.9|40225.9|40255.9|40215.9|10
1652120360000|2022-05-09 18:19:20|40255.9|40215.9|40252|40212|40255.9|40215.9|40249.8|40209.8|4
1652120370000|2022-05-09 18:19:30|40255.9|40215.9|40259.8|40219.8|40260.9|40220.9|40255.9|40215.9|4
1652120380000|2022-05-09 18:19:40|40260.9|40220.9|40259.8|40219.8|40262|40222|40259.8|40219.8|3
1652120390000|2022-05-09 18:19:50|40263.7|40223.7|40269.8|40229.8|40275.9|40235.9|40263.7|40223.7|23
1652140800000|2022-05-10 00:00:00|40261.1|40221.1|40228.8|40188.8|40261.1|40221.1|40228.8|40188.8|22
1652140810000|2022-05-10 00:00:10|40225|40185|40232.7|40192.7|40241.6|40201.6|40225|40185|8
1652140820000|2022-05-10 00:00:20|40221.6|40181.6|40225|40185|40227.7|40187.7|40221.6|40181.6|5
1652140830000|2022-05-10 00:00:30|40221.6|40181.6|40230.4|40190.4|40237.7|40197.7|40221.6|40181.6|1
1652140840000|2022-05-10 00:00:40|40231.6|40191.6|40233.8|40193.8|40233.8|40193.8|40230.4|40190.4|0
1652140850000|2022-05-10 00:00:50|40232.7|40192.7|40257.7|40217.7|40271.6|40231.6|40232.7|40192.7|8
1652140860000|2022-05-10 00:01:00|40258.8|40218.8|40251.6|40211.6|40281.6|40241.6|40251.6|40211.6|12
1652140870000|2022-05-10 00:01:10|40255.4|40215.4|40188.2|40148.2|40259.3|40219.3|40183.2|40143.2|18
1652140880000|2022-05-10 00:01:20|40189.3|40149.3|40188.2|40148.2|40189.3|40149.3|40188.2|40148.2|3
1652140890000|2022-05-10 00:01:30|40178.2|40138.2|40183.2|40143.2|40183.2|40143.2|40178.2|40138.2|1
1652140900000|2022-05-10 00:01:40|40187|40147|40183.2|40143.2|40187|40147|40183.2|40143.2|1
1652140920000|2022-05-10 00:02:00|40184.3|40144.3|40173.2|40133.2|40184.3|40144.3|40173.2|40133.2|7
1652140930000|2022-05-10 00:02:10|40180.4|40140.4|40173.2|40133.2|40180.4|40140.4|40170.9|40130.9|10
1652140940000|2022-05-10 00:02:20|40177|40137|40183.2|40143.2|40184.3|40144.3|40177|40137|4
1652140950000|2022-05-10 00:02:30|40184.3|40144.3|40174.3|40134.3|40184.3|40144.3|40174.3|40134.3|5
1652140960000|2022-05-10 00:02:40|40173.2|40133.2|40169.3|40129.3|40173.2|40133.2|40169.3|40129.3|0
1652140970000|2022-05-10 00:02:50|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|1
1652140980000|2022-05-10 00:03:00|40178.2|40138.2|40179.3|40139.3|40179.3|40139.3|40178.2|40138.2|0
1652140990000|2022-05-10 00:03:10|40178.2|40138.2|40179.3|40139.3|40179.3|40139.3|40178.2|40138.2|1
1652141000000|2022-05-10 00:03:20|||||||||1
1652141010000|2022-05-10 00:03:30|40185.4|40145.4|40185.4|40145.4|40185.4|40145.4|40185.4|40145.4|0
1652141030000|2022-05-10 00:03:50|||||||||2
1652141040000|2022-05-10 00:04:00|||||||||2
1652141050000|2022-05-10 00:04:10|||||||||8
1652141080000|2022-05-10 00:04:40|40181.5|40141.5|40176.5|40136.5|40181.5|40141.5|40176.5|40136.5|2
1652141100000|2022-05-10 00:05:00|40171.5|40131.5|40169.3|40129.3|40171.5|40131.5|40169.3|40129.3|2
1652141130000|2022-05-10 00:05:30|40179.3|40139.3|40179.3|40139.3|40179.3|40139.3|40179.3|40139.3|2
1652141140000|2022-05-10 00:05:40|40178.1|40138.1|40180.4|40140.4|40180.4|40140.4|40178.1|40138.1|4
1652141150000|2022-05-10 00:05:50|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|4
1652141160000|2022-05-10 00:06:00|40180.4|40140.4|40184.3|40144.3|40184.3|40144.3|40180.4|40140.4|1
1652141170000|2022-05-10 00:06:10|40180.4|40140.4|40185.4|40145.4|40185.4|40145.4|40180.4|40140.4|1
1652141180000|2022-05-10 00:06:20|40189.3|40149.3|40189.3|40149.3|40189.3|40149.3|40189.3|40149.3|0
1652141190000|2022-05-10 00:06:30|40185.4|40145.4|40180.4|40140.4|40185.4|40145.4|40180.4|40140.4|20
1652141210000|2022-05-10 00:06:50|40185.4|40145.4|40185.4|40145.4|40185.4|40145.4|40185.4|40145.4|0
1652141250000|2022-05-10 00:07:30|40180.4|40140.4|40176.5|40136.5|40180.4|40140.4|40176.5|40136.5|1
1652141270000|2022-05-10 00:07:50|40173.1|40133.1|40174.3|40134.3|40174.3|40134.3|40173.1|40133.1|1
1652141280000|2022-05-10 00:08:00|40185.4|40145.4|40185.4|40145.4|40185.4|40145.4|40185.4|40145.4|3
1652141340000|2022-05-10 00:09:00|40181.5|40141.5|40181.5|40141.5|40181.5|40141.5|40181.5|40141.5|2
1652141350000|2022-05-10 00:09:10|40185.4|40145.4|40185.4|40145.4|40185.4|40145.4|40185.4|40145.4|0
1652141360000|2022-05-10 00:09:20|40184.3|40144.3|40176.5|40136.5|40184.3|40144.3|40176.5|40136.5|0
1652141390000|2022-05-10 00:09:50|40181.5|40141.5|40185.4|40145.4|40185.4|40145.4|40181.5|40141.5|0
1652141400000|2022-05-10 00:10:00|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|3
1652141460000|2022-05-10 00:11:00|40171.5|40131.5|40161.5|40121.5|40171.5|40131.5|40161.5|40121.5|1
1652141470000|2022-05-10 00:11:10|40162.6|40122.6|40161.5|40121.5|40162.6|40122.6|40161.5|40121.5|0
1652141480000|2022-05-10 00:11:20|40177.6|40137.6|40176.5|40136.5|40177.6|40137.6|40176.5|40136.5|5
1652141490000|2022-05-10 00:11:30|40171.5|40131.5|40171.5|40131.5|40171.5|40131.5|40171.5|40131.5|1
1652141500000|2022-05-10 00:11:40|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|2
1652141510000|2022-05-10 00:11:50|40177.6|40137.6|40177.6|40137.6|40177.6|40137.6|40177.6|40137.6|0
1652141520000|2022-05-10 00:12:00|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|1
1652141530000|2022-05-10 00:12:10|40177.6|40137.6|40177.6|40137.6|40177.6|40137.6|40177.6|40137.6|0
1652141540000|2022-05-10 00:12:20|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|0
1652141560000|2022-05-10 00:12:40|||||||||1
1652141570000|2022-05-10 00:12:50|||||||||1
1652141590000|2022-05-10 00:13:10|40177.6|40137.6|40177.6|40137.6|40177.6|40137.6|40177.6|40137.6|0
1652141610000|2022-05-10 00:13:30|||||||||1
1652141620000|2022-05-10 00:13:40|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|40176.5|40136.5|1
1652141630000|2022-05-10 00:13:50|40177.6|40137.6|40177.6|40137.6|40177.6|40137.6|40177.6|40137.6|3
1652141640000|2022-05-10 00:14:00|40176.5|40136.5|40166.5|40126.5|40180.4|40140.4|40166.5|40126.5|2
1652141650000|2022-05-10 00:14:10|40167.6|40127.6|40167.6|40127.6|40167.6|40127.6|40166.5|40126.5|0
1652141660000|2022-05-10 00:14:20|40168.8|40128.8|40163.8|40123.8|40168.8|40128.8|40163.8|40123.8|0
1652141680000|2022-05-10 00:14:40|||||||||1
1652141690000|2022-05-10 00:14:50|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|1
1652141730000|2022-05-10 00:15:30|40162.6|40122.6|40163.7|40123.7|40163.7|40123.7|40162.6|40122.6|9
1652141740000|2022-05-10 00:15:40|40162.6|40122.6|40162.6|40122.6|40162.6|40122.6|40162.6|40122.6|0
1652141750000|2022-05-10 00:15:50|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|6
1652141760000|2022-05-10 00:16:00|40159.9|40119.9|40158.7|40118.7|40159.9|40119.9|40158.7|40118.7|4
1652141780000|2022-05-10 00:16:20|40159.9|40119.9|40159.9|40119.9|40159.9|40119.9|40158.7|40118.7|0
1652141790000|2022-05-10 00:16:30|40158.7|40118.7|40158.7|40118.7|40158.7|40118.7|40158.7|40118.7|0
1652141800000|2022-05-10 00:16:40|||||||||1
1652141810000|2022-05-10 00:16:50|40152.6|40112.6|40160.3|40120.3|40160.3|40120.3|40152.6|40112.6|6
1652141820000|2022-05-10 00:17:00|40162.6|40122.6|40152.6|40112.6|40162.6|40122.6|40152.6|40112.6|1
1652141840000|2022-05-10 00:17:20|40153.7|40113.7|40153.7|40113.7|40153.7|40113.7|40153.7|40113.7|0
1652141860000|2022-05-10 00:17:40|40152.6|40112.6|40152.6|40112.6|40152.6|40112.6|40152.6|40112.6|1
1652141870000|2022-05-10 00:17:50|40153.7|40113.7|40157.6|40117.6|40157.6|40117.6|40153.7|40113.7|4
1652141880000|2022-05-10 00:18:00|40156.5|40116.5|40152.6|40112.6|40156.5|40116.5|40151.5|40111.5|1
1652141900000|2022-05-10 00:18:20|||||||||2
1652141910000|2022-05-10 00:18:30|40153.7|40113.7|40153.7|40113.7|40153.7|40113.7|40152.6|40112.6|6
1652141920000|2022-05-10 00:18:40|40152.6|40112.6|40152.6|40112.6|40152.6|40112.6|40152.6|40112.6|1
1652141930000|2022-05-10 00:18:50|40151.5|40111.5|40151.5|40111.5|40151.5|40111.5|40151.5|40111.5|7
1652141940000|2022-05-10 00:19:00|40161.5|40121.5|40152.6|40112.6|40161.5|40121.5|40152.6|40112.6|14
1652141950000|2022-05-10 00:19:10|40151.5|40111.5|40152.6|40112.6|40152.6|40112.6|40151.5|40111.5|6
1652141960000|2022-05-10 00:19:20|||||||||1
1652141970000|2022-05-10 00:19:30|40153.7|40113.7|40151.5|40111.5|40153.7|40113.7|40151.5|40111.5|3
1652141980000|2022-05-10 00:19:40|||||||||5
1652142000000|2022-05-10 00:20:00|||||||||2
1652142030000|2022-05-10 00:20:30|40151.4|40111.4|40151.4|40111.4|40151.4|40111.4|40151.4|40111.4|7
1652142050000|2022-05-10 00:20:50|40153.7|40113.7|40152.6|40112.6|40153.7|40113.7|40152.6|40112.6|2
1652142060000|2022-05-10 00:21:00|40153.7|40113.7|40153.7|40113.7|40153.7|40113.7|40152.6|40112.6|1
1652142110000|2022-05-10 00:21:50|40152.6|40112.6|40153.7|40113.7|40153.7|40113.7|40152.6|40112.6|1
1652142120000|2022-05-10 00:22:00|||||||||1
1652142130000|2022-05-10 00:22:10|40152.6|40112.6|40153.7|40113.7|40153.7|40113.7|40152.6|40112.6|0
1652142150000|2022-05-10 00:22:30|40152.6|40112.6|40153.7|40113.7|40153.7|40113.7|40152.6|40112.6|0
1652142180000|2022-05-10 00:23:00|||||||||2
1652142220000|2022-05-10 00:23:40|||||||||4
1652142230000|2022-05-10 00:23:50|||||||||8
1652142240000|2022-05-10 00:24:00|||||||||2
1652142260000|2022-05-10 00:24:20|40154.8|40114.8|40163.7|40123.7|40163.7|40123.7|40154.8|40114.8|4
1652142300000|2022-05-10 00:25:00|40159.8|40119.8|40159.8|40119.8|40159.8|40119.8|40159.8|40119.8|1
1652142310000|2022-05-10 00:25:10|||||||||2
1652142350000|2022-05-10 00:25:50|||||||||3
1652142360000|2022-05-10 00:26:00|40158.7|40118.7|40153.7|40113.7|40159.8|40119.8|40153.7|40113.7|4
1652142370000|2022-05-10 00:26:10|40154.8|40114.8|40169.8|40129.8|40169.8|40129.8|40154.8|40114.8|5
1652142380000|2022-05-10 00:26:20|40167.5|40127.5|40169.8|40129.8|40169.8|40129.8|40167.5|40127.5|0
1652142390000|2022-05-10 00:26:30|40167.5|40127.5|40167.5|40127.5|40167.5|40127.5|40167.5|40127.5|0
1652142400000|2022-05-10 00:26:40|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|0
1652142410000|2022-05-10 00:26:50|40162.5|40122.5|40163.7|40123.7|40163.7|40123.7|40162.5|40122.5|0
1652142420000|2022-05-10 00:27:00|40162.5|40122.5|40162.5|40122.5|40162.5|40122.5|40162.5|40122.5|0
1652142430000|2022-05-10 00:27:10|40161.4|40121.4|40161.4|40121.4|40161.4|40121.4|40161.4|40121.4|0
1652142450000|2022-05-10 00:27:30|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|40163.7|40123.7|0
1652142470000|2022-05-10 00:27:50|||||||||7
1652142500000|2022-05-10 00:28:20|||||||||1
1652142540000|2022-05-10 00:29:00|||||||||1
1652142550000|2022-05-10 00:29:10|||||||||1
1652142590000|2022-05-10 00:29:50|||||||||1
1652142600000|2022-05-10 00:30:00|40153.7|40113.7|40153.7|40113.7|40153.7|40113.7|40153.7|40113.7|2
1652142620000|2022-05-10 00:30:20|40159.8|40119.8|40159.8|40119.8|40159.8|40119.8|40159.8|40119.8|4
1652142660000|2022-05-10 00:31:00|40158.7|40118.7|40158.7|40118.7|40158.7|40118.7|40158.7|40118.7|3
1652142680000|2022-05-10 00:31:20|40159.8|40119.8|40158.7|40118.7|40159.8|40119.8|40158.7|40118.7|0
1652142690000|2022-05-10 00:31:30|40159.8|40119.8|40159.8|40119.8|40159.8|40119.8|40159.8|40119.8|1
1652142710000|2022-05-10 00:31:50|40157.5|40117.5|40159.8|40119.8|40159.8|40119.8|40157.5|40117.5|1
1652142720000|2022-05-10 00:32:00|40158.6|40118.6|40158.6|40118.6|40158.6|40118.6|40158.6|40118.6|3
1652142760000|2022-05-10 00:32:40|40159.8|40119.8|40159.8|40119.8|40159.8|40119.8|40159.8|40119.8|0
1652142770000|2022-05-10 00:32:50|||||||||1
1652142780000|2022-05-10 00:33:00|40158.6|40118.6|40159.8|40119.8|40159.8|40119.8|40158.6|40118.6|0
1652142800000|2022-05-10 00:33:20|40158.6|40118.6|40158.6|40118.6|40158.6|40118.6|40158.6|40118.6|0
1652142820000|2022-05-10 00:33:40|40154.8|40114.8|40153.6|40113.6|40154.8|40114.8|40153.6|40113.6|1
1652142840000|2022-05-10 00:34:00|||||||||2
1652142870000|2022-05-10 00:34:30|40158.6|40118.6|40157.5|40117.5|40158.6|40118.6|40157.5|40117.5|0
1652142880000|2022-05-10 00:34:40|40158.6|40118.6|40158.6|40118.6|40158.6|40118.6|40158.6|40118.6|0
1652142890000|2022-05-10 00:34:50|40156.4|40116.4|40156.4|40116.4|40156.4|40116.4|40156.4|40116.4|0
1652142900000|2022-05-10 00:35:00|40157.5|40117.5|40158.6|40118.6|40158.6|40118.6|40157.5|40117.5|1
1652142950000|2022-05-10 00:35:50|40157.5|40117.5|40157.5|40117.5|40157.5|40117.5|40157.5|40117.5|1
1652142960000|2022-05-10 00:36:00|40156.4|40116.4|40156.4|40116.4|40156.4|40116.4|40156.4|40116.4|0
1652142970000|2022-05-10 00:36:10|40152.5|40112.5|40152.5|40112.5|40152.5|40112.5|40152.5|40112.5|2
1652142980000|2022-05-10 00:36:20|40151.4|40111.4|40153.6|40113.6|40153.6|40113.6|40151.4|40111.4|1
1652143000000|2022-05-10 00:36:40|40158.6|40118.6|40158.6|40118.6|40158.6|40118.6|40158.6|40118.6|0
1652143020000|2022-05-10 00:37:00|40157.5|40117.5|40156.3|40116.3|40157.5|40117.5|40156.3|40116.3|0
1652143030000|2022-05-10 00:37:10|40157.5|40117.5|40157.5|40117.5|40157.5|40117.5|40157.5|40117.5|0
1652143050000|2022-05-10 00:37:30|40158.6|40118.6|40158.6|40118.6|40158.6|40118.6|40158.6|40118.6|0
1652143070000|2022-05-10 00:37:50|||||||||1
1652143080000|2022-05-10 00:38:00|40153.6|40113.6|40153.6|40113.6|40153.6|40113.6|40153.6|40113.6|3
1652143140000|2022-05-10 00:39:00|40152.5|40112.5|40152.5|40112.5|40152.5|40112.5|40152.5|40112.5|1
1652143150000|2022-05-10 00:39:10|40153.6|40113.6|40153.6|40113.6|40153.6|40113.6|40153.6|40113.6|0
1652143180000|2022-05-10 00:39:40|||||||||1
1652143200000|2022-05-10 00:40:00|||||||||1
1652143280000|2022-05-10 00:41:20|40162.5|40122.5|40157.5|40117.5|40162.5|40122.5|40157.5|40117.5|5
1652143300000|2022-05-10 00:41:40|40156.3|40116.3|40157.5|40117.5|40157.5|40117.5|40156.3|40116.3|0
1652143320000|2022-05-10 00:42:00|40158.6|40118.6|40157.5|40117.5|40158.6|40118.6|40157.5|40117.5|0
1652143350000|2022-05-10 00:42:30|40157.4|40117.4|40157.4|40117.4|40157.4|40117.4|40157.4|40117.4|0
1652143370000|2022-05-10 00:42:50|||||||||1
1652143430000|2022-05-10 00:43:50|||||||||1
1652143480000|2022-05-10 00:44:40|40159.7|40119.7|40159.7|40119.7|40159.7|40119.7|40159.7|40119.7|0
1652143490000|2022-05-10 00:44:50|40158.6|40118.6|40159.7|40119.7|40159.7|40119.7|40157.4|40117.4|1
1652143500000|2022-05-10 00:45:00|40157.4|40117.4|40157.4|40117.4|40157.4|40117.4|40157.4|40117.4|2
1652143510000|2022-05-10 00:45:10|40158.6|40118.6|40157.4|40117.4|40158.6|40118.6|40157.4|40117.4|0
1652143530000|2022-05-10 00:45:30|40159.7|40119.7|40158.6|40118.6|40159.7|40119.7|40158.6|40118.6|0
1652143540000|2022-05-10 00:45:40|40163.6|40123.6|40163.6|40123.6|40163.6|40123.6|40163.6|40123.6|2
1652143570000|2022-05-10 00:46:10|40159.7|40119.7|40159.7|40119.7|40159.7|40119.7|40159.7|40119.7|1
1652143580000|2022-05-10 00:46:20|40164.7|40124.7|40163.6|40123.6|40164.7|40124.7|40163.6|40123.6|2
1652143650000|2022-05-10 00:47:30|40159.7|40119.7|40159.7|40119.7|40159.7|40119.7|40159.7|40119.7|0
1652143670000|2022-05-10 00:47:50|40157.4|40117.4|40157.4|40117.4|40157.4|40117.4|40157.4|40117.4|0
1652143690000|2022-05-10 00:48:10|40153.5|40113.5|40153.5|40113.5|40153.5|40113.5|40153.5|40113.5|14
1652143700000|2022-05-10 00:48:20|||||||||2
1652143740000|2022-05-10 00:49:00|||||||||1
1652143790000|2022-05-10 00:49:50|||||||||1
1652143850000|2022-05-10 00:50:50|||||||||1
1652143860000|2022-05-10 00:51:00|40143.5|40103.5|40143.5|40103.5|40143.5|40103.5|40143.5|40103.5|2
1652143880000|2022-05-10 00:51:20|||||||||9
1652143910000|2022-05-10 00:51:50|||||||||1
1652143920000|2022-05-10 00:52:00|||||||||8
1652143980000|2022-05-10 00:53:00|||||||||1
1652144010000|2022-05-10 00:53:30|40145.8|40105.8|40144.7|40104.7|40145.8|40105.8|40144.7|40104.7|0
1652144020000|2022-05-10 00:53:40|40145.8|40105.8|40144.7|40104.7|40145.8|40105.8|40144.7|40104.7|0
1652144030000|2022-05-10 00:53:50|40125.8|40085.8|40125.8|40085.8|40125.8|40085.8|40125.8|40085.8|3
1652144040000|2022-05-10 00:54:00|40121.9|40081.9|40125.8|40085.8|40126.9|40086.9|40121.9|40081.9|4
1652144130000|2022-05-10 00:55:30|40129.6|40089.6|40129.6|40089.6|40129.6|40089.6|40129.6|40089.6|2
1652144190000|2022-05-10 00:56:30|40121.9|40081.9|40121.9|40081.9|40121.9|40081.9|40121.9|40081.9|1
1652144230000|2022-05-10 00:57:10|40130.8|40090.8|40129.6|40089.6|40130.8|40090.8|40129.6|40089.6|3
1652144270000|2022-05-10 00:57:50|40121.9|40081.9|40130.8|40090.8|40130.8|40090.8|40121.9|40081.9|4
1652144280000|2022-05-10 00:58:00|40129.6|40089.6|40121.9|40081.9|40129.6|40089.6|40121.9|40081.9|0
1652144300000|2022-05-10 00:58:20|40125.8|40085.8|40130.8|40090.8|40130.8|40090.8|40125.8|40085.8|1
1652144310000|2022-05-10 00:58:30|40131.9|40091.9|40131.9|40091.9|40131.9|40091.9|40131.9|40091.9|0
1652144330000|2022-05-10 00:58:50|40130.8|40090.8|40130.8|40090.8|40130.8|40090.8|40130.8|40090.8|0
1652144340000|2022-05-10 00:59:00|40129.6|40089.6|40129.6|40089.6|40129.6|40089.6|40129.6|40089.6|0
1652144400000|2022-05-10 01:00:00|40125.8|40085.8|40173.5|40133.5|40173.5|40133.5|40121.9|40081.9|40
1652144410000|2022-05-10 01:00:10|40174.6|40134.6|40187.3|40147.3|40188.5|40148.5|40174.6|40134.6|24
1652144420000|2022-05-10 01:00:20|40188.5|40148.5|40193.5|40153.5|40194.6|40154.6|40188.5|40148.5|13
1652144430000|2022-05-10 01:00:30|40195.7|40155.7|40195.7|40155.7|40195.7|40155.7|40194.6|40154.6|5
1652144440000|2022-05-10 01:00:40|40194.6|40154.6|40195.7|40155.7|40195.7|40155.7|40194.6|40154.6|5
1652144450000|2022-05-10 01:00:50|40190.7|40150.7|40195.7|40155.7|40195.7|40155.7|40190.7|40150.7|8
1652144460000|2022-05-10 01:01:00|40191.9|40151.9|40195.7|40155.7|40195.7|40155.7|40181.9|40141.9|13
1652144470000|2022-05-10 01:01:10|40191.9|40151.9|40179.2|40139.2|40191.9|40151.9|40176.9|40136.9|2
1652144480000|2022-05-10 01:01:20|40183|40143|40186.9|40146.9|40191.9|40151.9|40178|40138|2
1652144490000|2022-05-10 01:01:30|40188|40148|40186.9|40146.9|40196.9|40156.9|40186.9|40146.9|5
1652144500000|2022-05-10 01:01:40|40188|40148|40196.9|40156.9|40196.9|40156.9|40188|40148|3
1652144510000|2022-05-10 01:01:50|40188|40148|40188|40148|40188|40148|40188|40148|3
1652144520000|2022-05-10 01:02:00|40178|40138|40186.9|40146.9|40191.9|40151.9|40178|40138|6
1652144530000|2022-05-10 01:02:10|40190.7|40150.7|40196.9|40156.9|40196.9|40156.9|40190.7|40150.7|8
1652144540000|2022-05-10 01:02:20|40195.7|40155.7|40186.9|40146.9|40196.9|40156.9|40186.9|40146.9|2
1652144550000|2022-05-10 01:02:30|40181.9|40141.9|40186.9|40146.9|40188|40148|40181.9|40141.9|1
1652144560000|2022-05-10 01:02:40|40183|40143|40173|40133|40183|40143|40173|40133|2
1652144570000|2022-05-10 01:02:50|40169.1|40129.1|40166.9|40126.9|40169.1|40129.1|40166.9|40126.9|0
1652144580000|2022-05-10 01:03:00|40158|40118|40153|40113|40158|40118|40153|40113|3
1652144590000|2022-05-10 01:03:10|40149.1|40109.1|40153|40113|40158|40118|40148|40108|8
1652144600000|2022-05-10 01:03:20|40149.1|40109.1|40148|40108|40153|40113|40148|40108|2
1652144610000|2022-05-10 01:03:30|40153|40113|40148|40108|40156.9|40116.9|40148|40108|3
1652144630000|2022-05-10 01:03:50|40143|40103|40133|40093|40143|40103|40133|40093|9
1652144640000|2022-05-10 01:04:00|40128|40088|40128|40088|40131.9|40091.9|40126.9|40086.9|2
1652144650000|2022-05-10 01:04:10|40126.9|40086.9|40126.9|40086.9|40126.9|40086.9|40126.9|40086.9|0
1652144660000|2022-05-10 01:04:20|40123|40083|40123|40083|40123|40083|40123|40083|2
1652144670000|2022-05-10 01:04:30|40121.9|40081.9|40116.9|40076.9|40121.9|40081.9|40116.9|40076.9|0
1652144680000|2022-05-10 01:04:40|40118|40078|40116.9|40076.9|40125.7|40085.7|40116.9|40076.9|1
1652144690000|2022-05-10 01:04:50|40126.9|40086.9|40125.7|40085.7|40126.9|40086.9|40125.7|40085.7|2
1652144700000|2022-05-10 01:05:00|40120.7|40080.7|40120.7|40080.7|40124.6|40084.6|40116.9|40076.9|10
1652144710000|2022-05-10 01:05:10|40116.9|40076.9|40115.7|40075.7|40120.7|40080.7|40115.7|40075.7|1
1652144720000|2022-05-10 01:05:20|40120.7|40080.7|40121.9|40081.9|40121.9|40081.9|40120.7|40080.7|1
1652144730000|2022-05-10 01:05:30|40126.9|40086.9|40140.7|40100.7|40140.7|40100.7|40126.9|40086.9|1
1652144740000|2022-05-10 01:05:40|40143|40103|40141.9|40101.9|40143|40103|40141.9|40101.9|0
1652144750000|2022-05-10 01:05:50|40146.9|40106.9|40150.7|40110.7|40150.7|40110.7|40146.9|40106.9|0
1652144770000|2022-05-10 01:06:10|40151.9|40111.9|40151.9|40111.9|40151.9|40111.9|40151.9|40111.9|0
1652144780000|2022-05-10 01:06:20|40150.7|40110.7|40150.7|40110.7|40150.7|40110.7|40150.7|40110.7|0
1652144810000|2022-05-10 01:06:50|40155.7|40115.7|40146.8|40106.8|40155.7|40115.7|40146.8|40106.8|2
1652144820000|2022-05-10 01:07:00|40145.7|40105.7|40145.7|40105.7|40146.8|40106.8|40145.7|40105.7|0
1652144830000|2022-05-10 01:07:10|40146.8|40106.8|40146.8|40106.8|40146.8|40106.8|40146.8|40106.8|0
1652144850000|2022-05-10 01:07:30|40145.7|40105.7|40145.7|40105.7|40145.7|40105.7|40145.7|40105.7|0
1652144860000|2022-05-10 01:07:40|40146.8|40106.8|40146.8|40106.8|40146.8|40106.8|40146.8|40106.8|0
1652144880000|2022-05-10 01:08:00|40150.7|40110.7|40163|40123|40163|40123|40150.7|40110.7|3
1652144890000|2022-05-10 01:08:10|40160.7|40120.7|40160.7|40120.7|40160.7|40120.7|40160.7|40120.7|0
1652144910000|2022-05-10 01:08:30|||||||||1
1652144930000|2022-05-10 01:08:50|40161.8|40121.8|40160.7|40120.7|40161.8|40121.8|40160.7|40120.7|0
1652144940000|2022-05-10 01:09:00|40156.8|40116.8|40156.8|40116.8|40156.8|40116.8|40156.8|40116.8|2
1652144950000|2022-05-10 01:09:10|40161.8|40121.8|40161.8|40121.8|40161.8|40121.8|40160.7|40120.7|0
1652144960000|2022-05-10 01:09:20|40165.7|40125.7|40165.7|40125.7|40165.7|40125.7|40165.7|40125.7|4
1652144970000|2022-05-10 01:09:30|40166.8|40126.8|40160.7|40120.7|40166.8|40126.8|40160.7|40120.7|0
1652144980000|2022-05-10 01:09:40|40161.8|40121.8|40163|40123|40163|40123|40161.8|40121.8|0
1652144990000|2022-05-10 01:09:50|40161.8|40121.8|40161.8|40121.8|40161.8|40121.8|40161.8|40121.8|0
1652145000000|2022-05-10 01:10:00|40160.7|40120.7|40160.7|40120.7|40161.8|40121.8|40160.7|40120.7|0
1652145010000|2022-05-10 01:10:10|40156.8|40116.8|40158|40118|40158|40118|40156.8|40116.8|0
1652145020000|2022-05-10 01:10:20|40156.8|40116.8|40150.7|40110.7|40156.8|40116.8|40150.7|40110.7|0
1652145030000|2022-05-10 01:10:30|40153|40113|40153|40113|40153|40113|40153|40113|0
1652145040000|2022-05-10 01:10:40|40146.8|40106.8|40138|40098|40148|40108|40138|40098|0
1652145050000|2022-05-10 01:10:50|40141.8|40101.8|40143|40103|40143|40103|40138|40098|0
1652145060000|2022-05-10 01:11:00|40141.8|40101.8|40143|40103|40143|40103|40141.8|40101.8|0
1652145070000|2022-05-10 01:11:10|40146.8|40106.8|40140.7|40100.7|40146.8|40106.8|40140.7|40100.7|1
1652145080000|2022-05-10 01:11:20|40141.8|40101.8|40135.7|40095.7|40141.8|40101.8|40135.7|40095.7|1
1652145090000|2022-05-10 01:11:30|40131.8|40091.8|40120.7|40080.7|40131.8|40091.8|40120.7|40080.7|4
1652145100000|2022-05-10 01:11:40|40116.8|40076.8|40120.7|40080.7|40120.7|40080.7|40116.8|40076.8|1
1652145110000|2022-05-10 01:11:50|||||||||1
1652145120000|2022-05-10 01:12:00|40123|40083|40126.8|40086.8|40126.8|40086.8|40121.8|40081.8|1
1652145130000|2022-05-10 01:12:10|40128|40088|40126.8|40086.8|40128|40088|40126.8|40086.8|0
1652145140000|2022-05-10 01:12:20|40121.8|40081.8|40121.8|40081.8|40123|40083|40121.8|40081.8|1
1652145160000|2022-05-10 01:12:40|40122.9|40082.9|40122.9|40082.9|40122.9|40082.9|40122.9|40082.9|0
1652145170000|2022-05-10 01:12:50|40124.1|40084.1|40122.9|40082.9|40124.1|40084.1|40122.9|40082.9|0
1652145180000|2022-05-10 01:13:00|40117.9|40077.9|40117.9|40077.9|40117.9|40077.9|40117.9|40077.9|2
1652145190000|2022-05-10 01:13:10|40119.1|40079.1|40124.1|40084.1|40127.9|40087.9|40119.1|40079.1|2
1652145210000|2022-05-10 01:13:30|40127.9|40087.9|40127.9|40087.9|40127.9|40087.9|40127.9|40087.9|0
1652145220000|2022-05-10 01:13:40|40131.8|40091.8|40134.1|40094.1|40134.1|40094.1|40131.8|40091.8|0
1652145230000|2022-05-10 01:13:50|40132.9|40092.9|40134.1|40094.1|40134.1|40094.1|40132.9|40092.9|0
1652145240000|2022-05-10 01:14:00|40137.9|40097.9|40137.9|40097.9|40137.9|40097.9|40137.9|40097.9|0
1652145260000|2022-05-10 01:14:20|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|40144.1|40104.1|2
1652145270000|2022-05-10 01:14:30|40147.9|40107.9|40144.1|40104.1|40147.9|40107.9|40144.1|40104.1|1
1652145280000|2022-05-10 01:14:40|40147.9|40107.9|40151.8|40111.8|40152.9|40112.9|40147.9|40107.9|1
1652145290000|2022-05-10 01:14:50|40147.9|40107.9|40142.9|40102.9|40147.9|40107.9|40142.9|40102.9|0
1652145300000|2022-05-10 01:15:00|40141.8|40101.8|40151.8|40111.8|40151.8|40111.8|40141.8|40101.8|1
1652145310000|2022-05-10 01:15:10|40154.1|40114.1|40162.9|40122.9|40162.9|40122.9|40151.8|40111.8|1
1652145320000|2022-05-10 01:15:20|40161.8|40121.8|40167.9|40127.9|40167.9|40127.9|40161.8|40121.8|2
1652145330000|2022-05-10 01:15:30|40164.1|40124.1|40174.1|40134.1|40174.1|40134.1|40161.8|40121.8|1
1652145340000|2022-05-10 01:15:40|40177.9|40137.9|40172.9|40132.9|40177.9|40137.9|40172.9|40132.9|0
1652145350000|2022-05-10 01:15:50|40174.1|40134.1|40174.1|40134.1|40176.8|40136.8|40172.9|40132.9|1
1652145360000|2022-05-10 01:16:00|40172.9|40132.9|40174.1|40134.1|40182.9|40142.9|40167.9|40127.9|2
1652145370000|2022-05-10 01:16:10|40172.9|40132.9|40164.1|40124.1|40172.9|40132.9|40162.9|40122.9|1
1652145380000|2022-05-10 01:16:20|40162.9|40122.9|40162.9|40122.9|40164.1|40124.1|40162.9|40122.9|0
1652145390000|2022-05-10 01:16:30|40161.8|40121.8|40162.9|40122.9|40162.9|40122.9|40157.9|40117.9|0
1652145410000|2022-05-10 01:16:50|40159.1|40119.1|40172.9|40132.9|40172.9|40132.9|40157.9|40117.9|23
1652145420000|2022-05-10 01:17:00|40174.1|40134.1|40154.1|40114.1|40174.1|40134.1|40154.1|40114.1|10
1652145440000|2022-05-10 01:17:20|40152.9|40112.9|40154.1|40114.1|40154.1|40114.1|40152.9|40112.9|0
1652145470000|2022-05-10 01:17:50|40157.9|40117.9|40159.1|40119.1|40159.1|40119.1|40157.9|40117.9|1
1652145480000|2022-05-10 01:18:00|40162.9|40122.9|40172.9|40132.9|40172.9|40132.9|40162.9|40122.9|3
1652145490000|2022-05-10 01:18:10|||||||||2
1652145530000|2022-05-10 01:18:50|40174.1|40134.1|40172.9|40132.9|40174.1|40134.1|40172.9|40132.9|0
1652145540000|2022-05-10 01:19:00|40169|40129|40162.9|40122.9|40169|40129|40162.9|40122.9|0
1652145560000|2022-05-10 01:19:20|40159|40119|40159|40119|40162.9|40122.9|40159|40119|0
1652145570000|2022-05-10 01:19:30|40157.9|40117.9|40157.9|40117.9|40157.9|40117.9|40157.9|40117.9|0
1652145580000|2022-05-10 01:19:40|40161.8|40121.8|40162.9|40122.9|40162.9|40122.9|40161.8|40121.8|0
1652145600000|2022-05-10 01:20:00|||||||||1
1652145650000|2022-05-10 01:20:50|||||||||1
1652145660000|2022-05-10 01:21:00|40159|40119|40162.9|40122.9|40162.9|40122.9|40154|40114|2
1652145710000|2022-05-10 01:21:50|40164|40124|40164|40124|40164|40124|40164|40124|0
1652145720000|2022-05-10 01:22:00|40162.9|40122.9|40164|40124|40164|40124|40162.9|40122.9|0
1652145750000|2022-05-10 01:22:30|40162.9|40122.9|40162.9|40122.9|40162.9|40122.9|40162.9|40122.9|0
1652145760000|2022-05-10 01:22:40|40164|40124|40164|40124|40164|40124|40164|40124|0
1652145890000|2022-05-10 01:24:50|40159|40119|40154|40114|40159|40119|40154|40114|0
1652145900000|2022-05-10 01:25:00|40147.9|40107.9|40154|40114|40154|40114|40147.9|40107.9|1
1652145910000|2022-05-10 01:25:10|40152.9|40112.9|40144|40104|40154|40114|40144|40104|0
1652145920000|2022-05-10 01:25:20|40152.9|40112.9|40152.9|40112.9|40152.9|40112.9|40152.9|40112.9|0
1652145950000|2022-05-10 01:25:50|40154|40114|40154|40114|40154|40114|40154|40114|0
1652145960000|2022-05-10 01:26:00|40152.9|40112.9|40154|40114|40154|40114|40152.9|40112.9|2
1652145970000|2022-05-10 01:26:10|40157.9|40117.9|40162.9|40122.9|40162.9|40122.9|40154|40114|1
1652145990000|2022-05-10 01:26:30|40159|40119|40159|40119|40159|40119|40159|40119|0
1652146000000|2022-05-10 01:26:40|40162.9|40122.9|40162.9|40122.9|40162.9|40122.9|40162.9|40122.9|0
1652146010000|2022-05-10 01:26:50|40161.7|40121.7|40161.7|40121.7|40161.7|40121.7|40161.7|40121.7|0
1652146050000|2022-05-10 01:27:30|40155.6|40115.6|40155.6|40115.6|40155.6|40115.6|40155.6|40115.6|0
1652146070000|2022-05-10 01:27:50|40151.7|40111.7|40151.7|40111.7|40151.7|40111.7|40151.7|40111.7|0
1652146090000|2022-05-10 01:28:10|40155.6|40115.6|40155.6|40115.6|40155.6|40115.6|40155.6|40115.6|0
1652146100000|2022-05-10 01:28:20|40151.7|40111.7|40146.7|40106.7|40151.7|40111.7|40146.7|40106.7|1
1652146130000|2022-05-10 01:28:50|||||||||1
1652146140000|2022-05-10 01:29:00|40145.6|40105.6|40141.7|40101.7|40145.6|40105.6|40140.6|40100.6|6
1652146150000|2022-05-10 01:29:10|40131.7|40091.7|40125.6|40085.6|40131.7|40091.7|40125.6|40085.6|2
1652146170000|2022-05-10 01:29:30|40121.7|40081.7|40121.7|40081.7|40121.7|40081.7|40121.7|40081.7|3
1652146180000|2022-05-10 01:29:40|40117.9|40077.9|40121.7|40081.7|40121.7|40081.7|40117.9|40077.9|1
1652146190000|2022-05-10 01:29:50|40120.6|40080.6|40120.6|40080.6|40121.7|40081.7|40120.6|40080.6|0
1652146200000|2022-05-10 01:30:00|40121.7|40081.7|40121.7|40081.7|40121.7|40081.7|40115.6|40075.6|3
1652146230000|2022-05-10 01:30:30|40117.8|40077.8|40115.6|40075.6|40121.7|40081.7|40115.6|40075.6|2
1652146240000|2022-05-10 01:30:40|||||||||1
1652146260000|2022-05-10 01:31:00|40113.3|40073.3|40121.7|40081.7|40121.7|40081.7|40110.6|40070.6|14
1652146270000|2022-05-10 01:31:10|||||||||4
1652146280000|2022-05-10 01:31:20|||||||||1
1652146290000|2022-05-10 01:31:30|40129.4|40089.4|40131.7|40091.7|40131.7|40091.7|40129.4|40089.4|1
1652146310000|2022-05-10 01:31:50|40135.6|40095.6|40135.6|40095.6|40135.6|40095.6|40135.6|40095.6|0
1652146320000|2022-05-10 01:32:00|40131.7|40091.7|40131.7|40091.7|40131.7|40091.7|40130.6|40090.6|0
1652146330000|2022-05-10 01:32:10|40135.6|40095.6|40135.6|40095.6|40135.6|40095.6|40135.6|40095.6|1
1652146340000|2022-05-10 01:32:20|40139.4|40099.4|40151.7|40111.7|40156.7|40116.7|40139.4|40099.4|5
1652146350000|2022-05-10 01:32:30|40142.8|40102.8|40141.7|40101.7|40142.8|40102.8|40136.7|40096.7|2
1652146360000|2022-05-10 01:32:40|40136.7|40096.7|40136.7|40096.7|40140.6|40100.6|40136.7|40096.7|0
1652146370000|2022-05-10 01:32:50|40140.6|40100.6|40161.7|40121.7|40161.7|40121.7|40140.6|40100.6|3
1652146410000|2022-05-10 01:33:30|40166.7|40126.7|40162.8|40122.8|40166.7|40126.7|40162.8|40122.8|1
1652146440000|2022-05-10 01:34:00|40166.7|40126.7|40162.8|40122.8|40172.8|40132.8|40162.8|40122.8|3
1652146470000|2022-05-10 01:34:30|40157.8|40117.8|40162.8|40122.8|40162.8|40122.8|40147.8|40107.8|16
1652146520000|2022-05-10 01:35:20|40166.7|40126.7|40172.8|40132.8|40172.8|40132.8|40162.8|40122.8|0
1652146530000|2022-05-10 01:35:30|40174|40134|40182.8|40142.8|40182.8|40142.8|40174|40134|1
1652146550000|2022-05-10 01:35:50|40184|40144|40184|40144|40184|40144|40182.8|40142.8|0
1652146560000|2022-05-10 01:36:00|40182.8|40142.8|40174|40134|40182.8|40142.8|40172.8|40132.8|0
1652146570000|2022-05-10 01:36:10|40172.8|40132.8|40164|40124|40174|40134|40164|40124|0
1652146580000|2022-05-10 01:36:20|40162.8|40122.8|40162.8|40122.8|40162.8|40122.8|40162.8|40122.8|1
1652146590000|2022-05-10 01:36:30|40157.8|40117.8|40153.9|40113.9|40157.8|40117.8|40153.9|40113.9|0
1652146600000|2022-05-10 01:36:40|40150.1|40110.1|40152.8|40112.8|40153.9|40113.9|40147.8|40107.8|4
1652146610000|2022-05-10 01:36:50|40153.9|40113.9|40157.8|40117.8|40157.8|40117.8|40153.9|40113.9|0
1652146620000|2022-05-10 01:37:00|40158.9|40118.9|40153.9|40113.9|40162.8|40122.8|40152.8|40112.8|0
1652146670000|2022-05-10 01:37:50|40150.1|40110.1|40152.8|40112.8|40153.9|40113.9|40150.1|40110.1|1
1652146680000|2022-05-10 01:38:00|40153.9|40113.9|40143.9|40103.9|40153.9|40113.9|40143.9|40103.9|1
1652146690000|2022-05-10 01:38:10|40152.8|40112.8|40148.9|40108.9|40152.8|40112.8|40148.9|40108.9|6
1652146700000|2022-05-10 01:38:20|40147.8|40107.8|40153.9|40113.9|40153.9|40113.9|40147.8|40107.8|1
1652146710000|2022-05-10 01:38:30|40162.8|40122.8|40162.8|40122.8|40162.8|40122.8|40162.8|40122.8|1
1652146740000|2022-05-10 01:39:00|40158.9|40118.9|40152.8|40112.8|40158.9|40118.9|40152.8|40112.8|1
1652146750000|2022-05-10 01:39:10|40153.9|40113.9|40153.9|40113.9|40153.9|40113.9|40153.9|40113.9|0
1652146820000|2022-05-10 01:40:20|40158.9|40118.9|40163.9|40123.9|40167.8|40127.8|40158.9|40118.9|2
1652146830000|2022-05-10 01:40:30|40167.8|40127.8|40173.9|40133.9|40173.9|40133.9|40167.8|40127.8|0
1652146840000|2022-05-10 01:40:40|||||||||2
1652146850000|2022-05-10 01:40:50|40182.8|40142.8|40183.9|40143.9|40187.8|40147.8|40182.8|40142.8|1
1652146860000|2022-05-10 01:41:00|||||||||1
1652146870000|2022-05-10 01:41:10|40187.8|40147.8|40187.8|40147.8|40187.8|40147.8|40187.8|40147.8|0
1652146880000|2022-05-10 01:41:20|40183.9|40143.9|40183.9|40143.9|40183.9|40143.9|40183.9|40143.9|0
1652146910000|2022-05-10 01:41:50|||||||||1
1652146920000|2022-05-10 01:42:00|40173.9|40133.9|40173.9|40133.9|40173.9|40133.9|40173.9|40133.9|1
1652146950000|2022-05-10 01:42:30|40177.8|40137.8|40178.9|40138.9|40178.9|40138.9|40177.8|40137.8|0
1652146970000|2022-05-10 01:42:50|40183.9|40143.9|40183.9|40143.9|40183.9|40143.9|40183.9|40143.9|1
1652146980000|2022-05-10 01:43:00|40180.1|40140.1|40173.9|40133.9|40180.1|40140.1|40173.9|40133.9|0
1652147010000|2022-05-10 01:43:30|40177.8|40137.8|40183.9|40143.9|40183.9|40143.9|40177.8|40137.8|2
1652147030000|2022-05-10 01:43:50|40187.8|40147.8|40193.9|40153.9|40193.9|40153.9|40187.8|40147.8|4
1652147050000|2022-05-10 01:44:10|40197.8|40157.8|40197.8|40157.8|40197.8|40157.8|40197.8|40157.8|12
1652147080000|2022-05-10 01:44:40|||||||||2
1652147120000|2022-05-10 01:45:20|40211.6|40171.6|40232.8|40192.8|40233.9|40193.9|40211.6|40171.6|15
1652147130000|2022-05-10 01:45:30|40233.9|40193.9|40237.8|40197.8|40237.8|40197.8|40233.9|40193.9|0
1652147140000|2022-05-10 01:45:40|40236.6|40196.6|40237.8|40197.8|40237.8|40197.8|40227.8|40187.8|2
1652147150000|2022-05-10 01:45:50|40236.6|40196.6|40227.8|40187.8|40236.6|40196.6|40227.8|40187.8|4
1652147160000|2022-05-10 01:46:00|40228.9|40188.9|40251.6|40211.6|40251.6|40211.6|40228.9|40188.9|12
1652147180000|2022-05-10 01:46:20|||||||||1
1652147190000|2022-05-10 01:46:30|40247.8|40207.8|40251.6|40211.6|40251.6|40211.6|40247.8|40207.8|1
1652147200000|2022-05-10 01:46:40|40247.8|40207.8|40246.6|40206.6|40247.8|40207.8|40246.6|40206.6|1
1652147210000|2022-05-10 01:46:50|40247.8|40207.8|40246.6|40206.6|40247.8|40207.8|40246.6|40206.6|5
1652147220000|2022-05-10 01:47:00|40241.6|40201.6|40232.8|40192.8|40241.6|40201.6|40232.8|40192.8|5
1652147230000|2022-05-10 01:47:10|40232.7|40192.7|40232.7|40192.7|40232.7|40192.7|40232.7|40192.7|0
1652147240000|2022-05-10 01:47:20|40227.7|40187.7|40222.7|40182.7|40227.7|40187.7|40222.7|40182.7|2
1652147250000|2022-05-10 01:47:30|40223.9|40183.9|40232.7|40192.7|40233.9|40193.9|40223.9|40183.9|1
1652147260000|2022-05-10 01:47:40|40237.7|40197.7|40232.7|40192.7|40242.7|40202.7|40232.7|40192.7|0
1652147270000|2022-05-10 01:47:50|40233.9|40193.9|40242.7|40202.7|40242.7|40202.7|40233.9|40193.9|5
1652147280000|2022-05-10 01:48:00|40238.9|40198.9|40238.9|40198.9|40238.9|40198.9|40238.9|40198.9|1
1652147290000|2022-05-10 01:48:10|40242.7|40202.7|40242.7|40202.7|40242.7|40202.7|40242.7|40202.7|0
1652147300000|2022-05-10 01:48:20|40238.9|40198.9|40233.9|40193.9|40238.9|40198.9|40233.9|40193.9|0
1652147310000|2022-05-10 01:48:30|40232.7|40192.7|40233.9|40193.9|40233.9|40193.9|40232.7|40192.7|0
1652147330000|2022-05-10 01:48:50|40227.7|40187.7|40231.6|40191.6|40231.6|40191.6|40227.7|40187.7|0
1652147340000|2022-05-10 01:49:00|40232.7|40192.7|40222.7|40182.7|40232.7|40192.7|40220.5|40180.5|0
1652147350000|2022-05-10 01:49:10|40221.6|40181.6|40222.7|40182.7|40222.7|40182.7|40221.6|40181.6|0
1652147360000|2022-05-10 01:49:20|40218.9|40178.9|40212.7|40172.7|40218.9|40178.9|40212.7|40172.7|0
1652147370000|2022-05-10 01:49:30|40221.6|40181.6|40231.6|40191.6|40231.6|40191.6|40221.6|40181.6|3
1652147390000|2022-05-10 01:49:50|40235.5|40195.5|40231.6|40191.6|40235.5|40195.5|40231.6|40191.6|1
1652147400000|2022-05-10 01:50:00|40227.7|40187.7|40226.6|40186.6|40227.7|40187.7|40222.7|40182.7|3
1652147410000|2022-05-10 01:50:10|40231.6|40191.6|40231.6|40191.6|40231.6|40191.6|40231.6|40191.6|0
1652147420000|2022-05-10 01:50:20|40227.7|40187.7|40240.5|40200.5|40240.5|40200.5|40227.7|40187.7|1
1652147430000|2022-05-10 01:50:30|40241.6|40201.6|40240.5|40200.5|40241.6|40201.6|40232.7|40192.7|1
1652147440000|2022-05-10 01:50:40|40241.6|40201.6|40251.6|40211.6|40252.7|40212.7|40241.6|40201.6|0
1652147450000|2022-05-10 01:50:50|40252.7|40212.7|40252.7|40212.7|40252.7|40212.7|40252.7|40212.7|0
1652147470000|2022-05-10 01:51:10|40246.6|40206.6|40236.6|40196.6|40246.6|40206.6|40236.6|40196.6|0
1652147490000|2022-05-10 01:51:30|40232.7|40192.7|40231.6|40191.6|40232.7|40192.7|40231.6|40191.6|0
1652147510000|2022-05-10 01:51:50|40232.7|40192.7|40232.7|40192.7|40232.7|40192.7|40232.7|40192.7|0
1652147520000|2022-05-10 01:52:00|40236.6|40196.6|40251.6|40211.6|40251.6|40211.6|40236.6|40196.6|1
1652147530000|2022-05-10 01:52:10|40252.7|40212.7|40252.7|40212.7|40252.7|40212.7|40252.7|40212.7|0
1652147540000|2022-05-10 01:52:20|40256.6|40216.6|40256.6|40216.6|40256.6|40216.6|40256.6|40216.6|0
1652147560000|2022-05-10 01:52:40|40257.7|40217.7|40261.6|40221.6|40261.6|40221.6|40257.7|40217.7|1
1652147570000|2022-05-10 01:52:50|40260.4|40220.4|40267.7|40227.7|40267.7|40227.7|40260.4|40220.4|0
1652147580000|2022-05-10 01:53:00|40266.6|40226.6|40276.6|40236.6|40276.6|40236.6|40266.6|40226.6|0
1652147590000|2022-05-10 01:53:10|40274.3|40234.3|40284.3|40244.3|40291.6|40251.6|40274.3|40234.3|3
1652147600000|2022-05-10 01:53:20|40280.4|40240.4|40271.6|40231.6|40280.4|40240.4|40271.6|40231.6|1
1652147620000|2022-05-10 01:53:40|40279.3|40239.3|40279.3|40239.3|40279.3|40239.3|40279.3|40239.3|0
1652147650000|2022-05-10 01:54:10|40275.4|40235.4|40271.6|40231.6|40275.4|40235.4|40271.6|40231.6|0
1652147660000|2022-05-10 01:54:20|40269.3|40229.3|40270.4|40230.4|40270.4|40230.4|40269.3|40229.3|0
1652147670000|2022-05-10 01:54:30|40269.3|40229.3|40279.3|40239.3|40279.3|40239.3|40269.3|40229.3|0
1652147690000|2022-05-10 01:54:50|40278.2|40238.2|40288.2|40248.2|40288.2|40248.2|40278.2|40238.2|2
1652147700000|2022-05-10 01:55:00|40288.1|40248.1|40287|40247|40288.1|40248.1|40287|40247|0
1652147710000|2022-05-10 01:55:10|40288.1|40248.1|40287|40247|40292|40252|40287|40247|2
1652147720000|2022-05-10 01:55:20|40288.1|40248.1|40287|40247|40288.1|40248.1|40287|40247|0
1652147730000|2022-05-10 01:55:30|40283.1|40243.1|40283.1|40243.1|40283.1|40243.1|40283.1|40243.1|0
1652147750000|2022-05-10 01:55:50|40287|40247|40282|40242|40288.1|40248.1|40282|40242|1
1652147760000|2022-05-10 01:56:00|40277|40237|40285.9|40245.9|40289.7|40249.7|40277|40237|19
1652147770000|2022-05-10 01:56:10|40284.7|40244.7|40277|40237|40285.9|40245.9|40275.9|40235.9|1
1652147780000|2022-05-10 01:56:20|40274.7|40234.7|40264.7|40224.7|40275.9|40235.9|40264.7|40224.7|0
1652147790000|2022-05-10 01:56:30|40267|40227|40267|40227|40267|40227|40267|40227|0
1652147800000|2022-05-10 01:56:40|40264.7|40224.7|40264.7|40224.7|40265.9|40225.9|40260.9|40220.9|1
1652147810000|2022-05-10 01:56:50|40265.9|40225.9|40264.7|40224.7|40270.9|40230.9|40264.7|40224.7|0
1652147820000|2022-05-10 01:57:00|40265.9|40225.9|40264.7|40224.7|40265.9|40225.9|40264.7|40224.7|0
1652147830000|2022-05-10 01:57:10|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|40265.9|40225.9|0
1652147900000|2022-05-10 01:58:20|40269.7|40229.7|40274.7|40234.7|40274.7|40234.7|40269.7|40229.7|2
1652147930000|2022-05-10 01:58:50|40277|40237|40277|40237|40277|40237|40277|40237|0
1652147940000|2022-05-10 01:59:00|40274.7|40234.7|40267|40227|40274.7|40234.7|40265.8|40225.8|1
1652147960000|2022-05-10 01:59:20|40268.1|40228.1|40274.7|40234.7|40274.7|40234.7|40268.1|40228.1|2
1652147980000|2022-05-10 01:59:40|40275.8|40235.8|40274.7|40234.7|40275.8|40235.8|40274.7|40234.7|0
1652147990000|2022-05-10 01:59:50|40277|40237|40280.8|40240.8|40280.8|40240.8|40277|40237|0
1652148000000|2022-05-10 02:00:00|40284.7|40244.7|40284.7|40244.7|40284.7|40244.7|40284.7|40244.7|13
1652148040000|2022-05-10 02:00:40|40275.8|40235.8|40275.8|40235.8|40275.8|40235.8|40274.7|40234.7|2
1652148050000|2022-05-10 02:00:50|40280.8|40240.8|40280.8|40240.8|40284.7|40244.7|40280.8|40240.8|0
1652148060000|2022-05-10 02:01:00|40277|40237|40274.7|40234.7|40289.7|40249.7|40274.7|40234.7|10
1652148070000|2022-05-10 02:01:10|40284.7|40244.7|40289.7|40249.7|40289.7|40249.7|40284.7|40244.7|3
1652148090000|2022-05-10 02:01:30|40292|40252|40289.7|40249.7|40293.1|40253.1|40289.7|40249.7|2
1652148100000|2022-05-10 02:01:40|40287.4|40247.4|40287.4|40247.4|40287.4|40247.4|40287.4|40247.4|0
1652148110000|2022-05-10 02:01:50|40288.6|40248.6|40282.4|40242.4|40288.6|40248.6|40282.4|40242.4|1
1652148120000|2022-05-10 02:02:00|40287.4|40247.4|40288.6|40248.6|40288.6|40248.6|40287.4|40247.4|0
1652148130000|2022-05-10 02:02:10|40288.5|40248.5|40288.5|40248.5|40288.5|40248.5|40288.5|40248.5|0
1652148140000|2022-05-10 02:02:20|40289.7|40249.7|40289.7|40249.7|40289.7|40249.7|40289.7|40249.7|7
1652148150000|2022-05-10 02:02:30|40288.5|40248.5|40288.5|40248.5|40288.5|40248.5|40288.5|40248.5|7
1652148160000|2022-05-10 02:02:40|40289.7|40249.7|40288.5|40248.5|40289.7|40249.7|40288.5|40248.5|5
1652148170000|2022-05-10 02:02:50|||||||||2
1652148180000|2022-05-10 02:03:00|||||||||1
1652148190000|2022-05-10 02:03:10|40287.4|40247.4|40287.4|40247.4|40287.4|40247.4|40287.4|40247.4|1
1652148200000|2022-05-10 02:03:20|40288.5|40248.5|40289.7|40249.7|40289.7|40249.7|40288.5|40248.5|0
1652148210000|2022-05-10 02:03:30|40288.5|40248.5|40288.5|40248.5|40288.5|40248.5|40288.5|40248.5|1
1652148240000|2022-05-10 02:04:00|40278.5|40238.5|40278.5|40238.5|40278.5|40238.5|40278.5|40238.5|3
1652148250000|2022-05-10 02:04:10|40272.4|40232.4|40277.4|40237.4|40277.4|40237.4|40268.5|40228.5|3
1652148260000|2022-05-10 02:04:20|40282.4|40242.4|40282.4|40242.4|40282.4|40242.4|40282.4|40242.4|3
1652148300000|2022-05-10 02:05:00|||||||||1
1652148320000|2022-05-10 02:05:20|40300.1|40260.1|40300.1|40260.1|40300.1|40260.1|40300.1|40260.1|4
1652148370000|2022-05-10 02:06:10|40296.2|40256.2|40305.1|40265.1|40305.1|40265.1|40296.2|40256.2|2
1652148400000|2022-05-10 02:06:40|||||||||1
1652148430000|2022-05-10 02:07:10|||||||||6
1652148470000|2022-05-10 02:07:50|40299|40259|40300.1|40260.1|40300.1|40260.1|40299|40259|1
1652148480000|2022-05-10 02:08:00|40301.2|40261.2|40320.1|40280.1|40320.1|40280.1|40301.2|40261.2|3
1652148490000|2022-05-10 02:08:10|40316.7|40276.7|40317.8|40277.8|40317.8|40277.8|40311.7|40271.7|4
1652148510000|2022-05-10 02:08:30|40314|40274|40307.8|40267.8|40314|40274|40307.8|40267.8|1
1652148540000|2022-05-10 02:09:00|40308.9|40268.9|40313.9|40273.9|40313.9|40273.9|40307.8|40267.8|0
1652148590000|2022-05-10 02:09:50|40317.8|40277.8|40317.8|40277.8|40317.8|40277.8|40317.8|40277.8|0
1652148600000|2022-05-10 02:10:00|40318.9|40278.9|40333.9|40293.9|40333.9|40293.9|40318.9|40278.9|0
1652148610000|2022-05-10 02:10:10|40327.8|40287.8|40327.8|40287.8|40327.8|40287.8|40327.8|40287.8|5
1652148620000|2022-05-10 02:10:20|40331.7|40291.7|40356.7|40316.7|40361.7|40321.7|40331.7|40291.7|5
1652148630000|2022-05-10 02:10:30|40360.5|40320.5|40356.7|40316.7|40365.5|40325.5|40356.7|40316.7|3
1652148640000|2022-05-10 02:10:40|40361.7|40321.7|40356.7|40316.7|40361.7|40321.7|40356.7|40316.7|0
1652148650000|2022-05-10 02:10:50|40360.5|40320.5|40356.7|40316.7|40361.7|40321.7|40356.7|40316.7|1
1652148660000|2022-05-10 02:11:00|40352.8|40312.8|40356.7|40316.7|40356.7|40316.7|40351.7|40311.7|0
1652148680000|2022-05-10 02:11:20|40352.8|40312.8|40347.8|40307.8|40352.8|40312.8|40347.8|40307.8|0
1652148690000|2022-05-10 02:11:30|40355.5|40315.5|40355.5|40315.5|40355.5|40315.5|40355.5|40315.5|2
1652148700000|2022-05-10 02:11:40|40351.7|40311.7|40342.8|40302.8|40351.7|40311.7|40342.8|40302.8|0
1652148710000|2022-05-10 02:11:50|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|0
1652148720000|2022-05-10 02:12:00|40342.8|40302.8|40333.9|40293.9|40346.6|40306.6|40333.9|40293.9|4
1652148730000|2022-05-10 02:12:10|40335.1|40295.1|40363.9|40323.9|40363.9|40323.9|40335.1|40295.1|3
1652148740000|2022-05-10 02:12:20|40361.6|40321.6|40357.8|40317.8|40361.6|40321.6|40356.6|40316.6|1
1652148750000|2022-05-10 02:12:30|40356.6|40316.6|40348.9|40308.9|40356.6|40316.6|40347.8|40307.8|4
1652148760000|2022-05-10 02:12:40|40352.8|40312.8|40352.8|40312.8|40357.8|40317.8|40347.8|40307.8|0
1652148770000|2022-05-10 02:12:50|40357.8|40317.8|40352.8|40312.8|40357.8|40317.8|40352.8|40312.8|0
1652148780000|2022-05-10 02:13:00|40348.9|40308.9|40342.8|40302.8|40348.9|40308.9|40342.8|40302.8|0
1652148790000|2022-05-10 02:13:10|40343.9|40303.9|40348.9|40308.9|40348.9|40308.9|40338.9|40298.9|2
1652148800000|2022-05-10 02:13:20|40347.8|40307.8|40347.8|40307.8|40348.9|40308.9|40347.8|40307.8|0
1652148810000|2022-05-10 02:13:30|40338.9|40298.9|40348.9|40308.9|40348.9|40308.9|40338.9|40298.9|0
1652148820000|2022-05-10 02:13:40|40352.8|40312.8|40356.6|40316.6|40356.6|40316.6|40351.6|40311.6|3
1652148830000|2022-05-10 02:13:50|40352.8|40312.8|40356.6|40316.6|40356.6|40316.6|40351.6|40311.6|1
1652148840000|2022-05-10 02:14:00|40352.8|40312.8|40356.6|40316.6|40361.6|40321.6|40352.8|40312.8|2
1652148850000|2022-05-10 02:14:10|40360.5|40320.5|40356.6|40316.6|40361.6|40321.6|40356.6|40316.6|1
1652148860000|2022-05-10 02:14:20|40365.5|40325.5|40366.6|40326.6|40366.6|40326.6|40365.5|40325.5|0
1652148870000|2022-05-10 02:14:30|40367.8|40327.8|40367.8|40327.8|40378.9|40338.9|40367.8|40327.8|8
1652148890000|2022-05-10 02:14:50|40361.6|40321.6|40356.6|40316.6|40361.6|40321.6|40356.6|40316.6|2
1652148900000|2022-05-10 02:15:00|40352.8|40312.8|40356.6|40316.6|40356.6|40316.6|40347.8|40307.8|1
1652148920000|2022-05-10 02:15:20|40358.9|40318.9|40365.5|40325.5|40365.5|40325.5|40358.9|40318.9|5
1652148930000|2022-05-10 02:15:30|40366.6|40326.6|40381.6|40341.6|40381.6|40341.6|40366.6|40326.6|6
1652148950000|2022-05-10 02:15:50|40371.6|40331.6|40376.6|40336.6|40376.6|40336.6|40371.6|40331.6|1
1652148960000|2022-05-10 02:16:00|40375.5|40335.5|40375.5|40335.5|40376.6|40336.6|40375.5|40335.5|0
1652148990000|2022-05-10 02:16:30|40374.3|40334.3|40376.6|40336.6|40376.6|40336.6|40370.5|40330.5|0
1652149010000|2022-05-10 02:16:50|40371.6|40331.6|40371.6|40331.6|40371.6|40331.6|40371.6|40331.6|0
1652149020000|2022-05-10 02:17:00|40370.5|40330.5|40370.5|40330.5|40370.5|40330.5|40370.5|40330.5|0
1652149030000|2022-05-10 02:17:10|40366.6|40326.6|40366.6|40326.6|40366.6|40326.6|40366.6|40326.6|0
1652149050000|2022-05-10 02:17:30|||||||||1
1652149060000|2022-05-10 02:17:40|40361.6|40321.6|40366.6|40326.6|40366.6|40326.6|40361.6|40321.6|6
1652149070000|2022-05-10 02:17:50|40361.6|40321.6|40356.6|40316.6|40361.6|40321.6|40356.6|40316.6|2
1652149080000|2022-05-10 02:18:00|40357.8|40317.8|40357.8|40317.8|40357.8|40317.8|40357.8|40317.8|1
1652149090000|2022-05-10 02:18:10|40357.7|40317.7|40356.6|40316.6|40357.7|40317.7|40356.6|40316.6|0
1652149110000|2022-05-10 02:18:30|40352.7|40312.7|40352.7|40312.7|40352.7|40312.7|40352.7|40312.7|2
1652149120000|2022-05-10 02:18:40|40360.5|40320.5|40356.6|40316.6|40360.5|40320.5|40356.6|40316.6|1
1652149130000|2022-05-10 02:18:50|40352.7|40312.7|40352.7|40312.7|40352.7|40312.7|40352.7|40312.7|0
1652149140000|2022-05-10 02:19:00|40361.6|40321.6|40360.5|40320.5|40361.6|40321.6|40356.6|40316.6|5
1652149170000|2022-05-10 02:19:30|40356.6|40316.6|40356.6|40316.6|40356.6|40316.6|40356.6|40316.6|0
1652149180000|2022-05-10 02:19:40|40346.6|40306.6|40346.6|40306.6|40351.6|40311.6|40342.7|40302.7|0
1652149200000|2022-05-10 02:20:00|40352.7|40312.7|40356.6|40316.6|40356.6|40316.6|40352.7|40312.7|0
1652149220000|2022-05-10 02:20:20|40352.7|40312.7|40356.6|40316.6|40356.6|40316.6|40352.7|40312.7|2
1652149230000|2022-05-10 02:20:30|40352.7|40312.7|40352.7|40312.7|40352.7|40312.7|40352.7|40312.7|0
1652149260000|2022-05-10 02:21:00|40353.9|40313.9|40357.7|40317.7|40361.6|40321.6|40353.9|40313.9|3
1652149270000|2022-05-10 02:21:10|40360.4|40320.4|40385.4|40345.4|40385.4|40345.4|40360.4|40320.4|11
1652149280000|2022-05-10 02:21:20|40376.6|40336.6|40366.6|40326.6|40376.6|40336.6|40366.6|40326.6|4
1652149290000|2022-05-10 02:21:30|40367.7|40327.7|40367.7|40327.7|40367.7|40327.7|40367.7|40327.7|0
1652149310000|2022-05-10 02:21:50|40366.6|40326.6|40366.6|40326.6|40366.6|40326.6|40366.6|40326.6|0
1652149320000|2022-05-10 02:22:00|40375.4|40335.4|40375.4|40335.4|40375.4|40335.4|40375.4|40335.4|0
1652149330000|2022-05-10 02:22:10|40385.4|40345.4|40385.4|40345.4|40385.4|40345.4|40384.3|40344.3|20
1652149350000|2022-05-10 02:22:30|40381.6|40341.6|40381.6|40341.6|40381.6|40341.6|40381.6|40341.6|0
1652149360000|2022-05-10 02:22:40|40380.4|40340.4|40384.3|40344.3|40384.3|40344.3|40371.6|40331.6|1
1652149370000|2022-05-10 02:22:50|40385.4|40345.4|40385.4|40345.4|40385.4|40345.4|40385.4|40345.4|9
1652149380000|2022-05-10 02:23:00|40394.3|40354.3|40404.3|40364.3|40404.3|40364.3|40394.3|40354.3|8
1652149390000|2022-05-10 02:23:10|40394.3|40354.3|40394.3|40354.3|40394.3|40354.3|40394.3|40354.3|1
1652149430000|2022-05-10 02:23:50|40385.4|40345.4|40385.4|40345.4|40385.4|40345.4|40385.4|40345.4|2
1652149440000|2022-05-10 02:24:00|40384.3|40344.3|40384.3|40344.3|40388.1|40348.1|40384.3|40344.3|1
1652149490000|2022-05-10 02:24:50|40380.4|40340.4|40380.4|40340.4|40380.4|40340.4|40380.4|40340.4|2
1652149500000|2022-05-10 02:25:00|40376.6|40336.6|40376.6|40336.6|40376.6|40336.6|40372.7|40332.7|1
1652149530000|2022-05-10 02:25:30|40377.7|40337.7|40377.7|40337.7|40377.7|40337.7|40377.7|40337.7|0
1652149560000|2022-05-10 02:26:00|40378.8|40338.8|40376.6|40336.6|40378.8|40338.8|40376.6|40336.6|0
1652149570000|2022-05-10 02:26:10|40380.4|40340.4|40384.3|40344.3|40384.3|40344.3|40380.4|40340.4|0
1652149610000|2022-05-10 02:26:50|40380.4|40340.4|40380.4|40340.4|40380.4|40340.4|40380.4|40340.4|0
1652149620000|2022-05-10 02:27:00|40384.3|40344.3|40386.6|40346.6|40386.6|40346.6|40384.3|40344.3|0
1652149650000|2022-05-10 02:27:30|40386.5|40346.5|40386.5|40346.5|40386.5|40346.5|40386.5|40346.5|0
1652149670000|2022-05-10 02:27:50|40390.4|40350.4|40392.7|40352.7|40392.7|40352.7|40390.4|40350.4|0
1652149680000|2022-05-10 02:28:00|40396.5|40356.5|40396.5|40356.5|40396.5|40356.5|40396.5|40356.5|0
1652149700000|2022-05-10 02:28:20|40400.4|40360.4|40396.5|40356.5|40400.4|40360.4|40396.5|40356.5|0
1652149740000|2022-05-10 02:29:00|40400.4|40360.4|40396.5|40356.5|40401.5|40361.5|40396.5|40356.5|0
1652149750000|2022-05-10 02:29:10|40395.4|40355.4|40396.5|40356.5|40396.5|40356.5|40395.4|40355.4|0
1652149770000|2022-05-10 02:29:30|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|40392.7|40352.7|0
1652149800000|2022-05-10 02:30:00|40405.4|40365.4|40429.2|40389.2|40429.2|40389.2|40405.4|40365.4|16
1652149810000|2022-05-10 02:30:10|40415.4|40375.4|40423.1|40383.1|40425.4|40385.4|40415.4|40375.4|9
1652149820000|2022-05-10 02:30:20|40424.2|40384.2|40424.2|40384.2|40424.2|40384.2|40424.2|40384.2|0
1652149830000|2022-05-10 02:30:30|40428.1|40388.1|40425.4|40385.4|40429.2|40389.2|40425.4|40385.4|5
1652149840000|2022-05-10 02:30:40|40429.2|40389.2|40423.1|40383.1|40429.2|40389.2|40423.1|40383.1|1
1652149850000|2022-05-10 02:30:50|40424.2|40384.2|40423.1|40383.1|40424.2|40384.2|40423.1|40383.1|3
1652149860000|2022-05-10 02:31:00|40424.2|40384.2|40429.2|40389.2|40429.2|40389.2|40424.2|40384.2|0
1652149870000|2022-05-10 02:31:10|||||||||7
1652149880000|2022-05-10 02:31:20|||||||||9
1652149890000|2022-05-10 02:31:30|40430.4|40390.4|40429.2|40389.2|40430.4|40390.4|40429.2|40389.2|12
1652149900000|2022-05-10 02:31:40|40428.1|40388.1|40425.4|40385.4|40429.2|40389.2|40423.1|40383.1|3
1652149910000|2022-05-10 02:31:50|40423.1|40383.1|40423.1|40383.1|40423.1|40383.1|40423.1|40383.1|3
1652149920000|2022-05-10 02:32:00|40429.2|40389.2|40432|40392|40438.1|40398.1|40429.2|40389.2|3
1652149930000|2022-05-10 02:32:10|40437|40397|40437|40397|40437|40397|40437|40397|1
1652149940000|2022-05-10 02:32:20|40432|40392|40433.1|40393.1|40433.1|40393.1|40432|40392|6
1652149950000|2022-05-10 02:32:30|40437|40397|40437|40397|40437|40397|40437|40397|0
1652149970000|2022-05-10 02:32:50|40436.9|40396.9|40436.9|40396.9|40436.9|40396.9|40436.9|40396.9|0
1652149980000|2022-05-10 02:33:00|40430.8|40390.8|40433.1|40393.1|40440.8|40400.8|40430.8|40390.8|5
1652149990000|2022-05-10 02:33:10|40430.8|40390.8|40433.1|40393.1|40433.1|40393.1|40430.8|40390.8|0
1652150030000|2022-05-10 02:33:50|40436.9|40396.9|40440.8|40400.8|40440.8|40400.8|40436.9|40396.9|0
1652150060000|2022-05-10 02:34:20|40441.9|40401.9|40441.9|40401.9|40441.9|40401.9|40441.9|40401.9|0
1652150070000|2022-05-10 02:34:30|40443.1|40403.1|40443.1|40403.1|40443.1|40403.1|40443.1|40403.1|2
1652150100000|2022-05-10 02:35:00|40440.8|40400.8|40446.9|40406.9|40446.9|40406.9|40440.8|40400.8|1
1652150120000|2022-05-10 02:35:20|40460.8|40420.8|40460.8|40420.8|40460.8|40420.8|40460.8|40420.8|2
1652150140000|2022-05-10 02:35:40|40456.9|40416.9|40460.8|40420.8|40460.8|40420.8|40456.9|40416.9|0
1652150150000|2022-05-10 02:35:50|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|0
1652150160000|2022-05-10 02:36:00|40460.8|40420.8|40460.8|40420.8|40460.8|40420.8|40460.8|40420.8|0
1652150200000|2022-05-10 02:36:40|40456.9|40416.9|40451.9|40411.9|40456.9|40416.9|40451.9|40411.9|1
1652150210000|2022-05-10 02:36:50|40453.1|40413.1|40453.1|40413.1|40453.1|40413.1|40453.1|40413.1|0
1652150220000|2022-05-10 02:37:00|40446.9|40406.9|40446.9|40406.9|40446.9|40406.9|40446.9|40406.9|0
1652150230000|2022-05-10 02:37:10|40450.8|40410.8|40450.8|40410.8|40456.9|40416.9|40446.9|40406.9|2
1652150250000|2022-05-10 02:37:30|40446.9|40406.9|40448.1|40408.1|40448.1|40408.1|40446.9|40406.9|0
1652150260000|2022-05-10 02:37:40|40449.2|40409.2|40446.9|40406.9|40450.8|40410.8|40446.9|40406.9|20
1652150270000|2022-05-10 02:37:50|40450.8|40410.8|40439.2|40399.2|40450.8|40410.8|40439.2|40399.2|7
1652150280000|2022-05-10 02:38:00|40443.1|40403.1|40433.1|40393.1|40443.1|40403.1|40433.1|40393.1|1
1652150290000|2022-05-10 02:38:10|40436.9|40396.9|40443.1|40403.1|40443.1|40403.1|40436.9|40396.9|0
1652150310000|2022-05-10 02:38:30|40446.9|40406.9|40443.1|40403.1|40446.9|40406.9|40443.1|40403.1|1
1652150320000|2022-05-10 02:38:40|40446.9|40406.9|40443.1|40403.1|40446.9|40406.9|40443.1|40403.1|0
1652150330000|2022-05-10 02:38:50|40443|40403|40443|40403|40443|40403|40443|40403|0
1652150340000|2022-05-10 02:39:00|40446.9|40406.9|40446.9|40406.9|40448|40408|40446.9|40406.9|0
1652150350000|2022-05-10 02:39:10|40451.9|40411.9|40451.9|40411.9|40453|40413|40450.8|40410.8|0
1652150360000|2022-05-10 02:39:20|40453|40413|40456.9|40416.9|40456.9|40416.9|40453|40413|0
1652150370000|2022-05-10 02:39:30|40460.8|40420.8|40460.8|40420.8|40460.8|40420.8|40460.8|40420.8|0
1652150390000|2022-05-10 02:39:50|40459.6|40419.6|40456.9|40416.9|40459.6|40419.6|40451.9|40411.9|0
1652150400000|2022-05-10 02:40:00|40461.9|40421.9|40466.9|40426.9|40468|40428|40458|40418|0
1652150430000|2022-05-10 02:40:30|40461.9|40421.9|40448|40408|40461.9|40421.9|40448|40408|2
1652150440000|2022-05-10 02:40:40|40444.2|40404.2|40453|40413|40456.9|40416.9|40439.2|40399.2|1
1652150450000|2022-05-10 02:40:50|40451.9|40411.9|40451.9|40411.9|40451.9|40411.9|40451.9|40411.9|0
1652150460000|2022-05-10 02:41:00|40443|40403|40451.9|40411.9|40451.9|40411.9|40443|40403|5
1652150480000|2022-05-10 02:41:20|40448|40408|40448|40408|40451.9|40411.9|40448|40408|2
1652150490000|2022-05-10 02:41:30|40444.2|40404.2|40435.3|40395.3|40444.2|40404.2|40435.3|40395.3|0
1652150500000|2022-05-10 02:41:40|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|0
1652150510000|2022-05-10 02:41:50|40431.9|40391.9|40434.2|40394.2|40434.2|40394.2|40431.9|40391.9|0
1652150520000|2022-05-10 02:42:00|40433|40393|40419.2|40379.2|40433|40393|40419.2|40379.2|0
1652150530000|2022-05-10 02:42:10|40414.2|40374.2|40404.2|40364.2|40414.2|40374.2|40404.2|40364.2|3
1652150540000|2022-05-10 02:42:20|40403|40363|40404.2|40364.2|40404.2|40364.2|40399.2|40359.2|0
1652150550000|2022-05-10 02:42:30|40408|40368|40411.9|40371.9|40411.9|40371.9|40404.2|40364.2|0
1652150560000|2022-05-10 02:42:40|40408|40368|40408|40368|40408|40368|40408|40368|0
1652150580000|2022-05-10 02:43:00|40411.9|40371.9|40408|40368|40411.9|40371.9|40408|40368|0
1652150590000|2022-05-10 02:43:10|40403|40363|40403|40363|40403|40363|40403|40363|0
1652150600000|2022-05-10 02:43:20|40409.2|40369.2|40403|40363|40409.2|40369.2|40403|40363|3
1652150610000|2022-05-10 02:43:30|40408|40368|40404.2|40364.2|40408|40368|40404.2|40364.2|0
1652150620000|2022-05-10 02:43:40|40403|40363|40404.2|40364.2|40404.2|40364.2|40403|40363|0
1652150630000|2022-05-10 02:43:50|40403|40363|40403|40363|40403|40363|40403|40363|0
1652150640000|2022-05-10 02:44:00|40406.9|40366.9|40413|40373|40413|40373|40406.9|40366.9|0
1652150660000|2022-05-10 02:44:20|40418|40378|40421.9|40381.9|40421.9|40381.9|40418|40378|1
1652150680000|2022-05-10 02:44:40|40424.2|40384.2|40424.2|40384.2|40424.2|40384.2|40424.2|40384.2|0
1652150700000|2022-05-10 02:45:00|40428|40388|40424.1|40384.1|40428|40388|40424.1|40384.1|0
1652150710000|2022-05-10 02:45:10|40423|40383|40419.1|40379.1|40423|40383|40419.1|40379.1|0
1652150720000|2022-05-10 02:45:20|40418|40378|40414.1|40374.1|40418|40378|40413|40373|1
1652150750000|2022-05-10 02:45:50|40410.3|40370.3|40410.3|40370.3|40414.1|40374.1|40410.3|40370.3|2
1652150760000|2022-05-10 02:46:00|40414.1|40374.1|40414.1|40374.1|40414.1|40374.1|40414.1|40374.1|1
1652150800000|2022-05-10 02:46:40|||||||||1
1652150820000|2022-05-10 02:47:00|40410.3|40370.3|40423|40383|40423|40383|40410.3|40370.3|3
1652150830000|2022-05-10 02:47:10|40424.1|40384.1|40424.1|40384.1|40424.1|40384.1|40424.1|40384.1|0
1652150850000|2022-05-10 02:47:30|40428|40388|40428|40388|40428|40388|40424.1|40384.1|0
1652150870000|2022-05-10 02:47:50|40424.1|40384.1|40420.3|40380.3|40424.1|40384.1|40419.1|40379.1|0
1652150920000|2022-05-10 02:48:40|40424.1|40384.1|40424.1|40384.1|40424.1|40384.1|40424.1|40384.1|1
1652150940000|2022-05-10 02:49:00|40428|40388|40434.1|40394.1|40434.1|40394.1|40428|40388|1
1652150950000|2022-05-10 02:49:10|40433|40393|40428|40388|40433|40393|40428|40388|0
1652150970000|2022-05-10 02:49:30|40429.1|40389.1|40434.1|40394.1|40438|40398|40429.1|40389.1|0
1652150980000|2022-05-10 02:49:40|40438|40398|40438|40398|40438|40398|40438|40398|0
1652150990000|2022-05-10 02:49:50|40439.1|40399.1|40440.3|40400.3|40444.1|40404.1|40439.1|40399.1|1
1652151000000|2022-05-10 02:50:00|40439.1|40399.1|40434.1|40394.1|40439.1|40399.1|40434.1|40394.1|2
1652151010000|2022-05-10 02:50:10|40430.3|40390.3|40430.3|40390.3|40430.3|40390.3|40430.3|40390.3|0
1652151020000|2022-05-10 02:50:20|40434.1|40394.1|40458|40418|40461.8|40421.8|40430.3|40390.3|6
1652151030000|2022-05-10 02:50:30|40464.1|40424.1|40464.1|40424.1|40464.1|40424.1|40464.1|40424.1|1
1652151040000|2022-05-10 02:50:40|40463|40423|40453|40413|40463|40423|40453|40413|2
1652151050000|2022-05-10 02:50:50|40449.1|40409.1|40449.1|40409.1|40449.1|40409.1|40449.1|40409.1|0
1652151060000|2022-05-10 02:51:00|40448|40408|40453|40413|40453|40413|40448|40408|0
1652151070000|2022-05-10 02:51:10|40458|40418|40448|40408|40458|40418|40448|40408|3
1652151080000|2022-05-10 02:51:20|40444.1|40404.1|40444.1|40404.1|40444.1|40404.1|40444.1|40404.1|0
1652151120000|2022-05-10 02:52:00|40440.2|40400.2|40439.1|40399.1|40440.2|40400.2|40439.1|40399.1|0
1652151130000|2022-05-10 02:52:10|40440.2|40400.2|40434.1|40394.1|40440.2|40400.2|40434.1|40394.1|2
1652151140000|2022-05-10 02:52:20|40438|40398|40434.1|40394.1|40438|40398|40434.1|40394.1|9
1652151150000|2022-05-10 02:52:30|40444.1|40404.1|40438|40398|40444.1|40404.1|40438|40398|0
1652151160000|2022-05-10 02:52:40|40440.2|40400.2|40436.4|40396.4|40440.2|40400.2|40431.4|40391.4|1
1652151170000|2022-05-10 02:52:50|40434.1|40394.1|40434.1|40394.1|40434.1|40394.1|40430.2|40390.2|0
1652151190000|2022-05-10 02:53:10|40430.2|40390.2|40426.4|40386.4|40430.2|40390.2|40421.4|40381.4|2
1652151200000|2022-05-10 02:53:20|40425.2|40385.2|40425.2|40385.2|40425.2|40385.2|40425.2|40385.2|2
1652151210000|2022-05-10 02:53:30|40424.1|40384.1|40421.4|40381.4|40425.2|40385.2|40421.4|40381.4|0
1652151220000|2022-05-10 02:53:40|40420.2|40380.2|40425.2|40385.2|40425.2|40385.2|40420.2|40380.2|1
1652151240000|2022-05-10 02:54:00|40424.1|40384.1|40424.1|40384.1|40424.1|40384.1|40424.1|40384.1|0
1652151270000|2022-05-10 02:54:30|40425.2|40385.2|40425.2|40385.2|40425.2|40385.2|40421.4|40381.4|0
1652151280000|2022-05-10 02:54:40|40429.1|40389.1|40426.4|40386.4|40430.2|40390.2|40426.4|40386.4|0
1652151310000|2022-05-10 02:55:10|40421.4|40381.4|40421.4|40381.4|40426.4|40386.4|40421.4|40381.4|0
1652151320000|2022-05-10 02:55:20|40420.2|40380.2|40415.2|40375.2|40420.2|40380.2|40411.4|40371.4|2
1652151330000|2022-05-10 02:55:30|40416.4|40376.4|40416.4|40376.4|40416.4|40376.4|40410.2|40370.2|0
1652151340000|2022-05-10 02:55:40|40411.4|40371.4|40414.1|40374.1|40414.1|40374.1|40406.4|40366.4|2
1652151350000|2022-05-10 02:55:50|40411.4|40371.4|40406.4|40366.4|40414.1|40374.1|40406.4|40366.4|2
1652151360000|2022-05-10 02:56:00|40410.2|40370.2|40414.1|40374.1|40414.1|40374.1|40410.2|40370.2|0
1652151370000|2022-05-10 02:56:10|40416.4|40376.4|40420.2|40380.2|40420.2|40380.2|40416.4|40376.4|0
1652151380000|2022-05-10 02:56:20|40416.4|40376.4|40416.4|40376.4|40416.4|40376.4|40416.4|40376.4|0
1652151390000|2022-05-10 02:56:30|40420.2|40380.2|40420.2|40380.2|40420.2|40380.2|40420.2|40380.2|0
1652151400000|2022-05-10 02:56:40|40424.1|40384.1|40425.2|40385.2|40425.2|40385.2|40424.1|40384.1|0
1652151420000|2022-05-10 02:57:00|40429.1|40389.1|40425.2|40385.2|40429.1|40389.1|40425.2|40385.2|0
1652151430000|2022-05-10 02:57:10|40429.1|40389.1|40426.4|40386.4|40430.2|40390.2|40426.4|40386.4|0
1652151440000|2022-05-10 02:57:20|40434.1|40394.1|40435.2|40395.2|40435.2|40395.2|40434.1|40394.1|0
1652151450000|2022-05-10 02:57:30|40434.1|40394.1|40434.1|40394.1|40434.1|40394.1|40434.1|40394.1|0
1652151460000|2022-05-10 02:57:40|40430.2|40390.2|40430.2|40390.2|40430.2|40390.2|40430.2|40390.2|0
1652151480000|2022-05-10 02:58:00|40434.1|40394.1|40434.1|40394.1|40434.1|40394.1|40434.1|40394.1|1
1652151490000|2022-05-10 02:58:10|40439.1|40399.1|40444.1|40404.1|40444.1|40404.1|40439.1|40399.1|0
1652151510000|2022-05-10 02:58:30|||||||||11
1652151530000|2022-05-10 02:58:50|40447.9|40407.9|40451.8|40411.8|40451.8|40411.8|40447.9|40407.9|0
1652151540000|2022-05-10 02:59:00|40452.9|40412.9|40454.1|40414.1|40454.1|40414.1|40452.9|40412.9|0
1652151550000|2022-05-10 02:59:10|40444.1|40404.1|40444.1|40404.1|40444.1|40404.1|40444.1|40404.1|0
1652151570000|2022-05-10 02:59:30|40440.2|40400.2|40440.2|40400.2|40440.2|40400.2|40440.2|40400.2|0
1652151580000|2022-05-10 02:59:40|40447.9|40407.9|40447.9|40407.9|40447.9|40407.9|40447.9|40407.9|1
1652151590000|2022-05-10 02:59:50|40444.1|40404.1|40444.1|40404.1|40444.1|40404.1|40444.1|40404.1|0
1652151600000|2022-05-10 03:00:00|40445.2|40405.2|40444.1|40404.1|40445.2|40405.2|40444.1|40404.1|0
1652151610000|2022-05-10 03:00:10|40444|40404|40440.2|40400.2|40444|40404|40440.2|40400.2|0
1652151640000|2022-05-10 03:00:40|40441.3|40401.3|40444|40404|40444|40404|40435.2|40395.2|1
1652151700000|2022-05-10 03:01:40|40447.9|40407.9|40449|40409|40449|40409|40447.9|40407.9|0
1652151730000|2022-05-10 03:02:10|40445.2|40405.2|40454|40414|40454|40414|40444|40404|0
1652151780000|2022-05-10 03:03:00|40459|40419|40459|40419|40459|40419|40454|40414|2
1652151790000|2022-05-10 03:03:10|40455.2|40415.2|40454|40414|40455.2|40415.2|40450.2|40410.2|13
1652151800000|2022-05-10 03:03:20|||||||||1
1652151810000|2022-05-10 03:03:30|40457.9|40417.9|40459|40419|40459|40419|40457.9|40417.9|0
1652151820000|2022-05-10 03:03:40|40457.9|40417.9|40457.9|40417.9|40457.9|40417.9|40457.9|40417.9|3
1652151830000|2022-05-10 03:03:50|40450.2|40410.2|40454|40414|40454|40414|40450.2|40410.2|0
1652151870000|2022-05-10 03:04:30|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|0
1652151890000|2022-05-10 03:04:50|40450.2|40410.2|40449|40409|40450.2|40410.2|40449|40409|0
1652151930000|2022-05-10 03:05:30|40447.9|40407.9|40457.9|40417.9|40457.9|40417.9|40447.9|40407.9|2
1652151970000|2022-05-10 03:06:10|40461.7|40421.7|40464|40424|40464|40424|40461.7|40421.7|0
1652151990000|2022-05-10 03:06:30|40462.9|40422.9|40462.9|40422.9|40462.9|40422.9|40459|40419|0
1652152020000|2022-05-10 03:07:00|40464|40424|40459|40419|40464|40424|40459|40419|0
1652152030000|2022-05-10 03:07:10|40457.9|40417.9|40457.9|40417.9|40457.9|40417.9|40457.9|40417.9|0
1652152090000|2022-05-10 03:08:10|40454|40414|40450.1|40410.1|40454|40414|40450.1|40410.1|0
1652152100000|2022-05-10 03:08:20|40454|40414|40454|40414|40454|40414|40454|40414|1
1652152130000|2022-05-10 03:08:50|40457.8|40417.8|40464|40424|40464|40424|40457.8|40417.8|0
1652152200000|2022-05-10 03:10:00|40460.1|40420.1|40474|40434|40474|40434|40457.8|40417.8|3
1652152210000|2022-05-10 03:10:10|40475.1|40435.1|40481.7|40441.7|40481.7|40441.7|40475.1|40435.1|25
1652152220000|2022-05-10 03:10:20|40477.8|40437.8|40486.7|40446.7|40487.8|40447.8|40474|40434|4
1652152230000|2022-05-10 03:10:30|40487.8|40447.8|40487.8|40447.8|40487.8|40447.8|40487.8|40447.8|0
1652152240000|2022-05-10 03:10:40|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|0
1652152250000|2022-05-10 03:10:50|40480.5|40440.5|40480.5|40440.5|40480.5|40440.5|40480.5|40440.5|18
1652152260000|2022-05-10 03:11:00|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|0
1652152290000|2022-05-10 03:11:30|40472.8|40432.8|40471.7|40431.7|40472.8|40432.8|40471.7|40431.7|1
1652152330000|2022-05-10 03:12:10|40467.8|40427.8|40467.8|40427.8|40467.8|40427.8|40467.8|40427.8|0
1652152340000|2022-05-10 03:12:20|40461.7|40421.7|40457.8|40417.8|40461.7|40421.7|40451.7|40411.7|1
1652152350000|2022-05-10 03:12:30|40461.7|40421.7|40461.7|40421.7|40461.7|40421.7|40461.7|40421.7|0
1652152360000|2022-05-10 03:12:40|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|0
1652152390000|2022-05-10 03:13:10|40451.7|40411.7|40451.7|40411.7|40454|40414|40447.8|40407.8|1
1652152410000|2022-05-10 03:13:30|40452.8|40412.8|40451.7|40411.7|40452.8|40412.8|40451.7|40411.7|0
1652152430000|2022-05-10 03:13:50|40444|40404|40444|40404|40444|40404|40444|40404|0
1652152440000|2022-05-10 03:14:00|40447.8|40407.8|40444|40404|40447.8|40407.8|40444|40404|0
1652152450000|2022-05-10 03:14:10|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|0
1652152470000|2022-05-10 03:14:30|40444|40404|40444|40404|40444|40404|40444|40404|0
1652152480000|2022-05-10 03:14:40|40440.1|40400.1|40444|40404|40444|40404|40440.1|40400.1|1
1652152500000|2022-05-10 03:15:00|40440.5|40400.5|40439.4|40399.4|40440.5|40400.5|40439.4|40399.4|3
1652152520000|2022-05-10 03:15:20|40434.4|40394.4|40434.4|40394.4|40434.4|40394.4|40434.4|40394.4|1
1652152530000|2022-05-10 03:15:30|40430.5|40390.5|40429.4|40389.4|40430.5|40390.5|40429.4|40389.4|0
1652152580000|2022-05-10 03:16:20|40444.4|40404.4|40439.4|40399.4|40444.4|40404.4|40439.4|40399.4|2
1652152590000|2022-05-10 03:16:30|40443.2|40403.2|40439.4|40399.4|40449.4|40409.4|40439.4|40399.4|0
1652152600000|2022-05-10 03:16:40|40440.5|40400.5|40449.4|40409.4|40449.4|40409.4|40439.4|40399.4|1
1652152610000|2022-05-10 03:16:50|40448.2|40408.2|40449.4|40409.4|40449.4|40409.4|40448.2|40408.2|0
1652152620000|2022-05-10 03:17:00|40448.2|40408.2|40434.4|40394.4|40448.2|40408.2|40434.4|40394.4|1
1652152630000|2022-05-10 03:17:10|40433.2|40393.2|40429.4|40389.4|40433.2|40393.2|40429.4|40389.4|0
1652152670000|2022-05-10 03:17:50|40434.4|40394.4|40429.4|40389.4|40434.4|40394.4|40429.4|40389.4|0
1652152680000|2022-05-10 03:18:00|40434.4|40394.4|40439.4|40399.4|40439.4|40399.4|40434.4|40394.4|0
1652152740000|2022-05-10 03:19:00|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|0
1652152760000|2022-05-10 03:19:20|40435.5|40395.5|40439.3|40399.3|40439.3|40399.3|40435.5|40395.5|1
1652152800000|2022-05-10 03:20:00|40435.5|40395.5|40439.3|40399.3|40439.3|40399.3|40435.5|40395.5|1
1652152830000|2022-05-10 03:20:30|40425.5|40385.5|40424.3|40384.3|40426.6|40386.6|40424.3|40384.3|4
1652152850000|2022-05-10 03:20:50|40425.5|40385.5|40425.5|40385.5|40425.5|40385.5|40425.5|40385.5|0
1652152860000|2022-05-10 03:21:00|40429.3|40389.3|40429.3|40389.3|40429.3|40389.3|40429.3|40389.3|2
1652152880000|2022-05-10 03:21:20|40434.3|40394.3|40429.3|40389.3|40434.3|40394.3|40429.3|40389.3|0
1652152890000|2022-05-10 03:21:30|40430.5|40390.5|40429.3|40389.3|40430.5|40390.5|40429.3|40389.3|0
1652152900000|2022-05-10 03:21:40|40430.5|40390.5|40430.5|40390.5|40430.5|40390.5|40430.5|40390.5|0
1652152910000|2022-05-10 03:21:50|40434.3|40394.3|40434.3|40394.3|40434.3|40394.3|40434.3|40394.3|0
1652152920000|2022-05-10 03:22:00|40440.5|40400.5|40439.3|40399.3|40440.5|40400.5|40439.3|40399.3|0
1652152950000|2022-05-10 03:22:30|40434.3|40394.3|40424.3|40384.3|40434.3|40394.3|40424.3|40384.3|0
1652152970000|2022-05-10 03:22:50|40425.5|40385.5|40425.5|40385.5|40425.5|40385.5|40425.5|40385.5|1
1652152990000|2022-05-10 03:23:10|40424.3|40384.3|40430.5|40390.5|40430.5|40390.5|40424.3|40384.3|0
1652153000000|2022-05-10 03:23:20|40429.3|40389.3|40430.5|40390.5|40430.5|40390.5|40429.3|40389.3|0
1652153010000|2022-05-10 03:23:30|40426.6|40386.6|40425.5|40385.5|40426.6|40386.6|40425.5|40385.5|0
1652153020000|2022-05-10 03:23:40|40414.3|40374.3|40415.5|40375.5|40416.6|40376.6|40410.5|40370.5|1
1652153030000|2022-05-10 03:23:50|40414.3|40374.3|40414.3|40374.3|40414.3|40374.3|40414.3|40374.3|0
1652153040000|2022-05-10 03:24:00|40415.5|40375.5|40419.3|40379.3|40420.5|40380.5|40415.5|40375.5|1
1652153050000|2022-05-10 03:24:10|40420.5|40380.5|40419.3|40379.3|40420.5|40380.5|40419.3|40379.3|0
1652153060000|2022-05-10 03:24:20|40420.5|40380.5|40419.3|40379.3|40424.3|40384.3|40419.3|40379.3|1
1652153070000|2022-05-10 03:24:30|40414.3|40374.3|40419.3|40379.3|40419.3|40379.3|40414.3|40374.3|0
1652153090000|2022-05-10 03:24:50|40414.3|40374.3|40419.3|40379.3|40419.3|40379.3|40414.3|40374.3|1
1652153100000|2022-05-10 03:25:00|40414.3|40374.3|40419.3|40379.3|40419.3|40379.3|40414.3|40374.3|1
1652153110000|2022-05-10 03:25:10|40424.3|40384.3|40424.3|40384.3|40424.3|40384.3|40424.3|40384.3|0
1652153150000|2022-05-10 03:25:50|40434.3|40394.3|40434.3|40394.3|40434.3|40394.3|40434.3|40394.3|1
1652153160000|2022-05-10 03:26:00|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|0
1652153170000|2022-05-10 03:26:10|40434.3|40394.3|40438.2|40398.2|40438.2|40398.2|40434.3|40394.3|0
1652153180000|2022-05-10 03:26:20|40443.2|40403.2|40439.3|40399.3|40443.2|40403.2|40439.3|40399.3|5
1652153190000|2022-05-10 03:26:30|40440.4|40400.4|40440.4|40400.4|40440.4|40400.4|40440.4|40400.4|0
1652153210000|2022-05-10 03:26:50|40444.3|40404.3|40439.3|40399.3|40444.3|40404.3|40439.3|40399.3|3
1652153220000|2022-05-10 03:27:00|40435.4|40395.4|40434.3|40394.3|40439.3|40399.3|40430.4|40390.4|4
1652153230000|2022-05-10 03:27:10|40438.1|40398.1|40439.3|40399.3|40440.4|40400.4|40438.1|40398.1|0
1652153240000|2022-05-10 03:27:20|40440.4|40400.4|40440.4|40400.4|40440.4|40400.4|40439.3|40399.3|0
1652153250000|2022-05-10 03:27:30|40436.6|40396.6|40435.4|40395.4|40436.6|40396.6|40435.4|40395.4|0
1652153270000|2022-05-10 03:27:50|40430.4|40390.4|40430.4|40390.4|40430.4|40390.4|40430.4|40390.4|0
1652153280000|2022-05-10 03:28:00|40426.6|40386.6|40434.3|40394.3|40434.3|40394.3|40425.4|40385.4|1
1652153290000|2022-05-10 03:28:10|40430.4|40390.4|40430.4|40390.4|40430.4|40390.4|40430.4|40390.4|0
1652153300000|2022-05-10 03:28:20|40420.4|40380.4|40420.4|40380.4|40420.4|40380.4|40420.4|40380.4|0
1652153310000|2022-05-10 03:28:30|40419.3|40379.3|40430.4|40390.4|40430.4|40390.4|40419.3|40379.3|0
1652153320000|2022-05-10 03:28:40|40429.3|40389.3|40429.3|40389.3|40429.3|40389.3|40420.4|40380.4|0
1652153330000|2022-05-10 03:28:50|40430.4|40390.4|40449.3|40409.3|40449.3|40409.3|40430.4|40390.4|7
1652153340000|2022-05-10 03:29:00|40438.1|40398.1|40434.3|40394.3|40444.3|40404.3|40434.3|40394.3|1
1652153350000|2022-05-10 03:29:10|40438.1|40398.1|40439.3|40399.3|40439.3|40399.3|40438.1|40398.1|4
1652153370000|2022-05-10 03:29:30|||||||||1
1652153380000|2022-05-10 03:29:40|40435.4|40395.4|40429.3|40389.3|40435.4|40395.4|40429.3|40389.3|8
1652153390000|2022-05-10 03:29:50|40430.4|40390.4|40424.3|40384.3|40430.4|40390.4|40424.3|40384.3|2
1652153400000|2022-05-10 03:30:00|40420.4|40380.4|40420.4|40380.4|40425.4|40385.4|40415.4|40375.4|7
1652153410000|2022-05-10 03:30:10|40416.6|40376.6|40420.4|40380.4|40420.4|40380.4|40416.6|40376.6|3
1652153430000|2022-05-10 03:30:30|40424.3|40384.3|40424.3|40384.3|40424.3|40384.3|40424.3|40384.3|3
1652153440000|2022-05-10 03:30:40|40429.3|40389.3|40420.4|40380.4|40430.4|40390.4|40420.4|40380.4|2
1652153490000|2022-05-10 03:31:30|40410.4|40370.4|40420.4|40380.4|40420.4|40380.4|40410.4|40370.4|4
1652153500000|2022-05-10 03:31:40|40429.3|40389.3|40430.4|40390.4|40430.4|40390.4|40429.3|40389.3|1
1652153510000|2022-05-10 03:31:50|40429.3|40389.3|40425.4|40385.4|40430.4|40390.4|40425.4|40385.4|3
1652153520000|2022-05-10 03:32:00|40420.4|40380.4|40420.4|40380.4|40420.4|40380.4|40420.4|40380.4|0
1652153530000|2022-05-10 03:32:10|40416.5|40376.5|40410.4|40370.4|40416.5|40376.5|40410.4|40370.4|0
1652153540000|2022-05-10 03:32:20|40414.3|40374.3|40414.3|40374.3|40414.3|40374.3|40414.3|40374.3|0
1652153550000|2022-05-10 03:32:30|40410.4|40370.4|40410.4|40370.4|40410.4|40370.4|40406.5|40366.5|12
1652153570000|2022-05-10 03:32:50|40414.3|40374.3|40410.4|40370.4|40414.3|40374.3|40410.4|40370.4|1
1652153580000|2022-05-10 03:33:00|40400.4|40360.4|40390.4|40350.4|40400.4|40360.4|40390.4|40350.4|4
1652153600000|2022-05-10 03:33:20|40389.3|40349.3|40389.3|40349.3|40389.3|40349.3|40389.3|40349.3|4
1652153610000|2022-05-10 03:33:30|40384.3|40344.3|40389.2|40349.2|40389.3|40349.3|40384.3|40344.3|6
1652153620000|2022-05-10 03:33:40|40385.4|40345.4|40389.2|40349.2|40389.2|40349.2|40385.4|40345.4|2
1652153700000|2022-05-10 03:35:00|40385.4|40345.4|40389.2|40349.2|40389.2|40349.2|40385.4|40345.4|1
1652153710000|2022-05-10 03:35:10|40390.4|40350.4|40389.2|40349.2|40390.4|40350.4|40389.2|40349.2|0
1652153740000|2022-05-10 03:35:40|40393.1|40353.1|40410.4|40370.4|40410.4|40370.4|40393.1|40353.1|3
1652153750000|2022-05-10 03:35:50|40414.2|40374.2|40414.2|40374.2|40414.2|40374.2|40414.2|40374.2|0
1652153790000|2022-05-10 03:36:30|40416.5|40376.5|40440.4|40400.4|40440.4|40400.4|40416.5|40376.5|7
1652153880000|2022-05-10 03:38:00|40430.4|40390.4|40430.4|40390.4|40430.4|40390.4|40430.4|40390.4|1
1652153910000|2022-05-10 03:38:30|40440.4|40400.4|40438.1|40398.1|40440.4|40400.4|40438.1|40398.1|1
1652153920000|2022-05-10 03:38:40|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|1
1652153950000|2022-05-10 03:39:10|40430.4|40390.4|40429.2|40389.2|40430.4|40390.4|40429.2|40389.2|0
1652153960000|2022-05-10 03:39:20|40430.4|40390.4|40424.2|40384.2|40431.9|40391.9|40424.2|40384.2|10
1652153970000|2022-05-10 03:39:30|40425.4|40385.4|40428.1|40388.1|40428.1|40388.1|40425.4|40385.4|1
1652154030000|2022-05-10 03:40:30|40429.2|40389.2|40430.3|40390.3|40433.1|40393.1|40426.5|40386.5|1
1652154110000|2022-05-10 03:41:50|40429.2|40389.2|40419.2|40379.2|40429.2|40389.2|40419.2|40379.2|1
1652154120000|2022-05-10 03:42:00|40418|40378|40414.2|40374.2|40418|40378|40414.2|40374.2|3
1652154150000|2022-05-10 03:42:30|40410.3|40370.3|40410.3|40370.3|40410.3|40370.3|40410.3|40370.3|11
1652154190000|2022-05-10 03:43:10|40409.2|40369.2|40409.2|40369.2|40409.2|40369.2|40409.2|40369.2|0
1652154210000|2022-05-10 03:43:30|40408|40368|40404.2|40364.2|40408|40368|40404.2|40364.2|0
1652154230000|2022-05-10 03:43:50|40400.3|40360.3|40400.3|40360.3|40400.3|40360.3|40400.3|40360.3|1
1652154240000|2022-05-10 03:44:00|40398|40358|40398|40358|40398|40358|40398|40358|0
1652154250000|2022-05-10 03:44:10|40394.2|40354.2|40400.3|40360.3|40400.3|40360.3|40394.2|40354.2|0
1652154290000|2022-05-10 03:44:50|40392.6|40352.6|40392.6|40352.6|40392.6|40352.6|40392.6|40352.6|21
1652154300000|2022-05-10 03:45:00|40393.8|40353.8|40393.8|40353.8|40393.8|40353.8|40393.8|40353.8|0
1652154310000|2022-05-10 03:45:10|40393.7|40353.7|40392.6|40352.6|40393.7|40353.7|40389.9|40349.9|1
1652154340000|2022-05-10 03:45:40|40393.7|40353.7|40393.7|40353.7|40393.7|40353.7|40393.7|40353.7|0
1652154350000|2022-05-10 03:45:50|40394.9|40354.9|40411.5|40371.5|40411.5|40371.5|40394.9|40354.9|7
1652154360000|2022-05-10 03:46:00|40412.6|40372.6|40412.6|40372.6|40412.6|40372.6|40412.6|40372.6|0
1652154370000|2022-05-10 03:46:10|40411.5|40371.5|40412.6|40372.6|40412.6|40372.6|40411.5|40371.5|0
1652154380000|2022-05-10 03:46:20|40408.7|40368.7|40408.7|40368.7|40408.7|40368.7|40408.7|40368.7|0
1652154390000|2022-05-10 03:46:30|40399.9|40359.9|40402.6|40362.6|40402.6|40362.6|40398.7|40358.7|3
1652154400000|2022-05-10 03:46:40|40403.7|40363.7|40403.7|40363.7|40403.7|40363.7|40403.7|40363.7|0
1652154420000|2022-05-10 03:47:00|40399.9|40359.9|40398.7|40358.7|40399.9|40359.9|40398.7|40358.7|0
1652154450000|2022-05-10 03:47:30|40399.9|40359.9|40399.9|40359.9|40399.9|40359.9|40399.9|40359.9|3
1652154460000|2022-05-10 03:47:40|40398.7|40358.7|40398.7|40358.7|40398.7|40358.7|40398.7|40358.7|0
1652154470000|2022-05-10 03:47:50|40401|40361|40401|40361|40401|40361|40401|40361|0
1652154480000|2022-05-10 03:48:00|40399.9|40359.9|40406|40366|40411|40371|40399.9|40359.9|9
1652154490000|2022-05-10 03:48:10|40404.9|40364.9|40404.9|40364.9|40404.9|40364.9|40404.9|40364.9|0
1652154500000|2022-05-10 03:48:20|40414.9|40374.9|40414.9|40374.9|40414.9|40374.9|40413.7|40373.7|5
1652154550000|2022-05-10 03:49:10|40423.7|40383.7|40423.7|40383.7|40423.7|40383.7|40423.7|40383.7|0
1652154560000|2022-05-10 03:49:20|40414.9|40374.9|40414.9|40374.9|40414.9|40374.9|40414.9|40374.9|0
1652154640000|2022-05-10 03:50:40|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|0
1652154650000|2022-05-10 03:50:50|40414.9|40374.9|40414.9|40374.9|40414.9|40374.9|40414.9|40374.9|0
1652154660000|2022-05-10 03:51:00|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|0
1652154740000|2022-05-10 03:52:20|40418.7|40378.7|40419.8|40379.8|40419.8|40379.8|40418.7|40378.7|0
1652154750000|2022-05-10 03:52:30|40433.7|40393.7|40433.7|40393.7|40433.7|40393.7|40433.7|40393.7|1
1652154780000|2022-05-10 03:53:00|40437.6|40397.6|40423.7|40383.7|40443.7|40403.7|40423.7|40383.7|1
1652154790000|2022-05-10 03:53:10|40424.8|40384.8|40424.8|40384.8|40424.8|40384.8|40424.8|40384.8|0
1652154850000|2022-05-10 03:54:10|40433.7|40393.7|40433.7|40393.7|40433.7|40393.7|40433.7|40393.7|1
1652154880000|2022-05-10 03:54:40|40437.5|40397.5|40439.8|40399.8|40439.8|40399.8|40437.5|40397.5|0
1652154890000|2022-05-10 03:54:50|40443.7|40403.7|40443.7|40403.7|40443.7|40403.7|40443.7|40403.7|0
1652154920000|2022-05-10 03:55:20|40447.5|40407.5|40447.5|40407.5|40447.5|40407.5|40447.5|40407.5|1
1652154930000|2022-05-10 03:55:30|40443.7|40403.7|40443.7|40403.7|40443.7|40403.7|40443.7|40403.7|0
1652154940000|2022-05-10 03:55:40|40439.8|40399.8|40438.7|40398.7|40439.8|40399.8|40438.7|40398.7|0
1652154960000|2022-05-10 03:56:00|40439.8|40399.8|40443.7|40403.7|40443.7|40403.7|40434.8|40394.8|5
1652155070000|2022-05-10 03:57:50|40448.7|40408.7|40453.7|40413.7|40453.7|40413.7|40448.7|40408.7|1
1652155090000|2022-05-10 03:58:10|40457.5|40417.5|40458.7|40418.7|40458.7|40418.7|40457.5|40417.5|0
1652155110000|2022-05-10 03:58:30|40457.5|40417.5|40453.7|40413.7|40457.5|40417.5|40453.7|40413.7|0
1652155200000|2022-05-10 04:00:00|40445.9|40405.9|40444.8|40404.8|40445.9|40405.9|40443.7|40403.7|0
1652155220000|2022-05-10 04:00:20|40439.8|40399.8|40435.9|40395.9|40439.8|40399.8|40435.9|40395.9|1
1652155360000|2022-05-10 04:02:40|40434.8|40394.8|40434.8|40394.8|40434.8|40394.8|40434.8|40394.8|0
1652155440000|2022-05-10 04:04:00|40435.9|40395.9|40435.9|40395.9|40435.9|40395.9|40435.9|40395.9|0
1652155450000|2022-05-10 04:04:10|40439.8|40399.8|40439.8|40399.8|40439.8|40399.8|40439.8|40399.8|0
1652155490000|2022-05-10 04:04:50|40440.9|40400.9|40444.8|40404.8|40444.8|40404.8|40439.8|40399.8|3
1652155500000|2022-05-10 04:05:00|40443.6|40403.6|40444.8|40404.8|40450.9|40410.9|40443.6|40403.6|0
1652155510000|2022-05-10 04:05:10|40448.6|40408.6|40448.6|40408.6|40448.6|40408.6|40448.6|40408.6|0
1652155530000|2022-05-10 04:05:30|40449.8|40409.8|40448.6|40408.6|40449.8|40409.8|40448.6|40408.6|0
1652155560000|2022-05-10 04:06:00|40458.6|40418.6|40462.5|40422.5|40462.5|40422.5|40453.6|40413.6|6
1652155580000|2022-05-10 04:06:20|40463.6|40423.6|40463.6|40423.6|40463.6|40423.6|40463.6|40423.6|0
1652155640000|2022-05-10 04:07:20|40468.6|40428.6|40464.7|40424.7|40468.6|40428.6|40464.7|40424.7|0
1652155660000|2022-05-10 04:07:40|40468.6|40428.6|40463.6|40423.6|40468.6|40428.6|40463.6|40423.6|0
1652155710000|2022-05-10 04:08:30|40453.6|40413.6|40453.6|40413.6|40453.6|40413.6|40453.6|40413.6|1
1652155740000|2022-05-10 04:09:00|40458.6|40418.6|40458.6|40418.6|40458.6|40418.6|40458.6|40418.6|0
1652155780000|2022-05-10 04:09:40|40462.4|40422.4|40463.6|40423.6|40463.6|40423.6|40462.4|40422.4|2
1652155790000|2022-05-10 04:09:50|40468.6|40428.6|40468.6|40428.6|40468.6|40428.6|40468.6|40428.6|0
1652155810000|2022-05-10 04:10:10|40464.7|40424.7|40464.7|40424.7|40464.7|40424.7|40464.7|40424.7|0
1652155840000|2022-05-10 04:10:40|40463.6|40423.6|40459.7|40419.7|40463.6|40423.6|40459.7|40419.7|1
1652155850000|2022-05-10 04:10:50|40454.7|40414.7|40454.7|40414.7|40454.7|40414.7|40454.7|40414.7|1
1652155870000|2022-05-10 04:11:10|40453.6|40413.6|40454.7|40414.7|40454.7|40414.7|40453.6|40413.6|1
1652155900000|2022-05-10 04:11:40|40458.6|40418.6|40462.4|40422.4|40462.4|40422.4|40458.6|40418.6|1
1652155910000|2022-05-10 04:11:50|40467.4|40427.4|40468.6|40428.6|40468.6|40428.6|40467.4|40427.4|0
1652155920000|2022-05-10 04:12:00|40467.4|40427.4|40463.6|40423.6|40467.4|40427.4|40463.6|40423.6|1
1652155950000|2022-05-10 04:12:30|||||||||2
1652155980000|2022-05-10 04:13:00|40467.4|40427.4|40463.6|40423.6|40468.6|40428.6|40463.6|40423.6|0
1652156000000|2022-05-10 04:13:20|40467.4|40427.4|40471.3|40431.3|40471.3|40431.3|40467.4|40427.4|1
1652156040000|2022-05-10 04:14:00|40480.1|40440.1|40480.1|40440.1|40480.1|40440.1|40480.1|40440.1|5
1652156050000|2022-05-10 04:14:10|40472.4|40432.4|40472.4|40432.4|40472.4|40432.4|40472.4|40432.4|2
1652156070000|2022-05-10 04:14:30|40471.3|40431.3|40471.3|40431.3|40471.3|40431.3|40471.3|40431.3|0
1652156090000|2022-05-10 04:14:50|40472.4|40432.4|40472.4|40432.4|40472.4|40432.4|40472.4|40432.4|0
1652156100000|2022-05-10 04:15:00|40471.3|40431.3|40471.3|40431.3|40471.3|40431.3|40471.3|40431.3|0
1652156110000|2022-05-10 04:15:10|40462.4|40422.4|40462.4|40422.4|40462.4|40422.4|40462.4|40422.4|0
1652156150000|2022-05-10 04:15:50|40467.4|40427.4|40467.4|40427.4|40467.4|40427.4|40467.4|40427.4|0
1652156190000|2022-05-10 04:16:30|40471.2|40431.2|40475.1|40435.1|40475.1|40435.1|40471.2|40431.2|1
1652156200000|2022-05-10 04:16:40|40476.2|40436.2|40472.4|40432.4|40476.2|40436.2|40472.4|40432.4|2
1652156220000|2022-05-10 04:17:00|40471.2|40431.2|40471.2|40431.2|40471.2|40431.2|40471.2|40431.2|0
1652156230000|2022-05-10 04:17:10|40472.4|40432.4|40471.2|40431.2|40476.2|40436.2|40471.2|40431.2|0
1652156270000|2022-05-10 04:17:50|40472.4|40432.4|40471.2|40431.2|40472.4|40432.4|40471.2|40431.2|0
1652156280000|2022-05-10 04:18:00|40472.4|40432.4|40472.4|40432.4|40472.4|40432.4|40472.4|40432.4|0
1652156290000|2022-05-10 04:18:10|40471.2|40431.2|40471.2|40431.2|40471.2|40431.2|40471.2|40431.2|0
1652156490000|2022-05-10 04:21:30|40472.4|40432.4|40471.2|40431.2|40472.4|40432.4|40471.2|40431.2|0
1652156550000|2022-05-10 04:22:30|40472.4|40432.4|40472.4|40432.4|40472.4|40432.4|40472.4|40432.4|0
1652156570000|2022-05-10 04:22:50|40471.2|40431.2|40472.4|40432.4|40472.4|40432.4|40471.2|40431.2|0
1652156580000|2022-05-10 04:23:00|40471.2|40431.2|40472.4|40432.4|40475.1|40435.1|40471.2|40431.2|0
1652156590000|2022-05-10 04:23:10|40472.3|40432.3|40472.3|40432.3|40472.3|40432.3|40472.3|40432.3|0
1652156620000|2022-05-10 04:23:40|40476.2|40436.2|40481.2|40441.2|40481.2|40441.2|40476.2|40436.2|1
1652156700000|2022-05-10 04:25:00|||||||||1
1652156710000|2022-05-10 04:25:10|40480|40440|40480|40440|40480|40440|40480|40440|0
1652156730000|2022-05-10 04:25:30|40481.2|40441.2|40486.2|40446.2|40486.2|40446.2|40481.2|40441.2|1
1652156760000|2022-05-10 04:26:00|||||||||2
1652156770000|2022-05-10 04:26:10|40488.9|40448.9|40490|40450|40490|40450|40488.9|40448.9|5
1652156820000|2022-05-10 04:27:00|40481.2|40441.2|40481.2|40441.2|40481.2|40441.2|40481.2|40441.2|1
1652156830000|2022-05-10 04:27:10|40480|40440|40480|40440|40480|40440|40480|40440|0
1652156860000|2022-05-10 04:27:40|40481.2|40441.2|40481.2|40441.2|40481.2|40441.2|40481.2|40441.2|0
1652156880000|2022-05-10 04:28:00|40485|40445|40481.2|40441.2|40485|40445|40481.2|40441.2|1
1652156920000|2022-05-10 04:28:40|40485|40445|40481.2|40441.2|40485|40445|40481.2|40441.2|1
1652156930000|2022-05-10 04:28:50|40477.3|40437.3|40477.3|40437.3|40477.3|40437.3|40477.3|40437.3|0
1652156940000|2022-05-10 04:29:00|40475|40435|40471.2|40431.2|40475|40435|40471.2|40431.2|1
1652157010000|2022-05-10 04:30:10|40461.2|40421.2|40461.2|40421.2|40461.2|40421.2|40461.2|40421.2|2
1652157060000|2022-05-10 04:31:00|40461.1|40421.1|40461.1|40421.1|40461.1|40421.1|40461.1|40421.1|0
1652157090000|2022-05-10 04:31:30|40451.1|40411.1|40451.1|40411.1|40451.1|40411.1|40451.1|40411.1|0
1652157120000|2022-05-10 04:32:00|40447.3|40407.3|40443.4|40403.4|40447.3|40407.3|40443.4|40403.4|0
1652157180000|2022-05-10 04:33:00|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|0
1652157190000|2022-05-10 04:33:10|40443.4|40403.4|40443.4|40403.4|40443.4|40403.4|40443.4|40403.4|0
1652157200000|2022-05-10 04:33:20|40438.4|40398.4|40441.1|40401.1|40441.1|40401.1|40438.4|40398.4|0
1652157210000|2022-05-10 04:33:30|40442.3|40402.3|40443.4|40403.4|40447.3|40407.3|40442.3|40402.3|4
1652157240000|2022-05-10 04:34:00|40438.4|40398.4|40437.3|40397.3|40438.4|40398.4|40437.3|40397.3|0
1652157290000|2022-05-10 04:34:50|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|40442.3|40402.3|1
1652157300000|2022-05-10 04:35:00|40441.1|40401.1|40441.1|40401.1|40441.1|40401.1|40441.1|40401.1|0
1652157390000|2022-05-10 04:36:30|40437.3|40397.3|40441.1|40401.1|40441.1|40401.1|40437.3|40397.3|1
1652157400000|2022-05-10 04:36:40|40442.3|40402.3|40451.1|40411.1|40451.1|40411.1|40442.3|40402.3|0
1652157630000|2022-05-10 04:40:30|40457.2|40417.2|40451.1|40411.1|40457.2|40417.2|40451.1|40411.1|0
1652157730000|2022-05-10 04:42:10|40443.4|40403.4|40443.4|40403.4|40443.4|40403.4|40443.4|40403.4|0
1652157740000|2022-05-10 04:42:20|40442.2|40402.2|40442.2|40402.2|40442.2|40402.2|40442.2|40402.2|0
1652157750000|2022-05-10 04:42:30|40441.1|40401.1|40441.1|40401.1|40441.1|40401.1|40441.1|40401.1|0
1652157840000|2022-05-10 04:44:00|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|0
1652157880000|2022-05-10 04:44:40|40442.2|40402.2|40443.4|40403.4|40443.4|40403.4|40442.2|40402.2|0
1652157910000|2022-05-10 04:45:10|40443.3|40403.3|40443.3|40403.3|40443.3|40403.3|40443.3|40403.3|0
1652157920000|2022-05-10 04:45:20|40442.2|40402.2|40442.2|40402.2|40442.2|40402.2|40442.2|40402.2|0
1652157930000|2022-05-10 04:45:30|40443.3|40403.3|40451.1|40411.1|40451.1|40411.1|40443.3|40403.3|0
1652157940000|2022-05-10 04:45:40|40451|40411|40453.3|40413.3|40453.3|40413.3|40451|40411|0
1652158140000|2022-05-10 04:49:00|40444.5|40404.5|40444.5|40404.5|40444.5|40404.5|40444.5|40404.5|1
1652158290000|2022-05-10 04:51:30|40445.6|40405.6|40444.5|40404.5|40445.6|40405.6|40444.5|40404.5|0
1652158320000|2022-05-10 04:52:00|40443.3|40403.3|40453.3|40413.3|40458.3|40418.3|40443.3|40403.3|12
1652158680000|2022-05-10 04:58:00|40458.3|40418.3|40455.6|40415.6|40458.3|40418.3|40455.6|40415.6|0
1652158690000|2022-05-10 04:58:10|40453.3|40413.3|40453.3|40413.3|40453.3|40413.3|40453.3|40413.3|0
1652158800000|2022-05-10 05:00:00|||||||||1
1652158810000|2022-05-10 05:00:10|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|40453.2|40413.2|0
1652158850000|2022-05-10 05:00:50|40449.4|40409.4|40445.5|40405.5|40449.4|40409.4|40445.5|40405.5|0
1652158860000|2022-05-10 05:01:00|40444.4|40404.4|40444.4|40404.4|40444.4|40404.4|40444.4|40404.4|0
1652158870000|2022-05-10 05:01:10|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|0
1652158920000|2022-05-10 05:02:00|40439.4|40399.4|40443.2|40403.2|40443.2|40403.2|40439.4|40399.4|3
1652158960000|2022-05-10 05:02:40|40448.2|40408.2|40444.4|40404.4|40448.2|40408.2|40444.4|40404.4|0
1652158970000|2022-05-10 05:02:50|40448.2|40408.2|40448.2|40408.2|40448.2|40408.2|40448.2|40408.2|0
1652158980000|2022-05-10 05:03:00|40449.4|40409.4|40444.4|40404.4|40449.4|40409.4|40444.4|40404.4|2
1652158990000|2022-05-10 05:03:10|40443.2|40403.2|40444.4|40404.4|40444.4|40404.4|40443.2|40403.2|0
1652159000000|2022-05-10 05:03:20|40443.2|40403.2|40439.4|40399.4|40443.2|40403.2|40439.4|40399.4|50
1652159030000|2022-05-10 05:03:50|40438.2|40398.2|40439.4|40399.4|40439.4|40399.4|40438.2|40398.2|9
1652159040000|2022-05-10 05:04:00|40440.5|40400.5|40440.5|40400.5|40440.5|40400.5|40440.5|40400.5|0
1652159050000|2022-05-10 05:04:10|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|0
1652159080000|2022-05-10 05:04:40|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|2
1652159100000|2022-05-10 05:05:00|||||||||3
1652159110000|2022-05-10 05:05:10|||||||||9
1652159150000|2022-05-10 05:05:50|||||||||2
1652159160000|2022-05-10 05:06:00|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|0
1652159170000|2022-05-10 05:06:10|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|0
1652159230000|2022-05-10 05:07:10|||||||||4
1652159260000|2022-05-10 05:07:40|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|40439.3|40399.3|0
1652159280000|2022-05-10 05:08:00|40440.5|40400.5|40440.5|40400.5|40440.5|40400.5|40440.5|40400.5|0
1652159320000|2022-05-10 05:08:40|40441.6|40401.6|40450.5|40410.5|40450.5|40410.5|40441.6|40401.6|1
1652159330000|2022-05-10 05:08:50|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|2
1652159340000|2022-05-10 05:09:00|40450.5|40410.5|40444.3|40404.3|40450.5|40410.5|40444.3|40404.3|0
1652159370000|2022-05-10 05:09:30|40448.2|40408.2|40445.5|40405.5|40448.2|40408.2|40445.5|40405.5|0
1652159380000|2022-05-10 05:09:40|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|0
1652159410000|2022-05-10 05:10:10|40444.3|40404.3|40449.3|40409.3|40449.3|40409.3|40444.3|40404.3|0
1652159420000|2022-05-10 05:10:20|40445.5|40405.5|40445.5|40405.5|40445.5|40405.5|40445.5|40405.5|0
1652159440000|2022-05-10 05:10:40|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40445.5|40405.5|0
1652159460000|2022-05-10 05:11:00|40450.5|40410.5|40444.3|40404.3|40450.5|40410.5|40444.3|40404.3|0
1652159500000|2022-05-10 05:11:40|40445.5|40405.5|40449.3|40409.3|40449.3|40409.3|40445.5|40405.5|0
1652159550000|2022-05-10 05:12:30|40450.5|40410.5|40450.5|40410.5|40450.5|40410.5|40450.5|40410.5|0
1652159570000|2022-05-10 05:12:50|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40444.3|40404.3|0
1652159580000|2022-05-10 05:13:00|40450.5|40410.5|40450.5|40410.5|40450.5|40410.5|40450.5|40410.5|0
1652159590000|2022-05-10 05:13:10|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|0
1652159610000|2022-05-10 05:13:30|40448.2|40408.2|40448.2|40408.2|40448.2|40408.2|40448.2|40408.2|0
1652159620000|2022-05-10 05:13:40|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40441.6|40401.6|1
1652159690000|2022-05-10 05:14:50|40450.5|40410.5|40450.5|40410.5|40450.5|40410.5|40450.5|40410.5|1
1652159710000|2022-05-10 05:15:10|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|0
1652159730000|2022-05-10 05:15:30|40450.4|40410.4|40450.4|40410.4|40450.4|40410.4|40450.4|40410.4|0
1652159740000|2022-05-10 05:15:40|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|0
1652159770000|2022-05-10 05:16:10|40445.4|40405.4|40445.4|40405.4|40449.3|40409.3|40441.6|40401.6|2
1652159780000|2022-05-10 05:16:20|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|0
1652159810000|2022-05-10 05:16:50|40445.4|40405.4|40445.4|40405.4|40445.4|40405.4|40445.4|40405.4|0
1652159820000|2022-05-10 05:17:00|40450.4|40410.4|40453.1|40413.1|40454.3|40414.3|40445.4|40405.4|1
1652159850000|2022-05-10 05:17:30|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|0
1652159880000|2022-05-10 05:18:00|40453.1|40413.1|40454.3|40414.3|40454.3|40414.3|40453.1|40413.1|0
1652159890000|2022-05-10 05:18:10|40453.1|40413.1|40463.1|40423.1|40464.3|40424.3|40453.1|40413.1|1
1652159920000|2022-05-10 05:18:40|40464.3|40424.3|40469.3|40429.3|40473.1|40433.1|40464.3|40424.3|0
1652159980000|2022-05-10 05:19:40|40473.1|40433.1|40469.3|40429.3|40473.1|40433.1|40469.3|40429.3|1
1652160000000|2022-05-10 05:20:00|40468.1|40428.1|40464.3|40424.3|40468.1|40428.1|40464.3|40424.3|0
1652160050000|2022-05-10 05:20:50|40463.1|40423.1|40459.3|40419.3|40463.1|40423.1|40459.3|40419.3|0
1652160070000|2022-05-10 05:21:10|40464.3|40424.3|40464.3|40424.3|40464.3|40424.3|40464.3|40424.3|2
1652160100000|2022-05-10 05:21:40|40460.4|40420.4|40464.3|40424.3|40464.3|40424.3|40460.4|40420.4|1
1652160140000|2022-05-10 05:22:20|40468.1|40428.1|40468.1|40428.1|40468.1|40428.1|40468.1|40428.1|0
1652160150000|2022-05-10 05:22:30|40464.3|40424.3|40464.3|40424.3|40464.3|40424.3|40464.3|40424.3|1
1652160160000|2022-05-10 05:22:40|40464.2|40424.2|40464.2|40424.2|40464.2|40424.2|40464.2|40424.2|0
1652160170000|2022-05-10 05:22:50|40463.1|40423.1|40463.1|40423.1|40463.1|40423.1|40463.1|40423.1|0
1652160200000|2022-05-10 05:23:20|40464.2|40424.2|40464.2|40424.2|40464.2|40424.2|40464.2|40424.2|0
1652160230000|2022-05-10 05:23:50|40463.1|40423.1|40464.2|40424.2|40464.2|40424.2|40463.1|40423.1|0
1652160240000|2022-05-10 05:24:00|40463.1|40423.1|40463.1|40423.1|40463.1|40423.1|40463.1|40423.1|0
1652160250000|2022-05-10 05:24:10|40459.2|40419.2|40455.4|40415.4|40459.2|40419.2|40455.4|40415.4|0
1652160270000|2022-05-10 05:24:30|40454.2|40414.2|40454.2|40414.2|40454.2|40414.2|40454.2|40414.2|0
1652160280000|2022-05-10 05:24:40|40455.4|40415.4|40455.4|40415.4|40455.4|40415.4|40455.4|40415.4|2
1652160300000|2022-05-10 05:25:00|40454.2|40414.2|40454.2|40414.2|40454.2|40414.2|40454.2|40414.2|0
1652160320000|2022-05-10 05:25:20|||||||||1
1652160370000|2022-05-10 05:26:10|40450.4|40410.4|40450.4|40410.4|40450.4|40410.4|40450.4|40410.4|0
1652160380000|2022-05-10 05:26:20|40454.2|40414.2|40463.1|40423.1|40470.4|40430.4|40454.2|40414.2|3
1652160400000|2022-05-10 05:26:40|40464.2|40424.2|40464.2|40424.2|40464.2|40424.2|40464.2|40424.2|0
1652160430000|2022-05-10 05:27:10|40465.4|40425.4|40465.4|40425.4|40469.2|40429.2|40465.4|40425.4|0
1652160440000|2022-05-10 05:27:20|40464.2|40424.2|40465.4|40425.4|40465.4|40425.4|40464.2|40424.2|2
1652160450000|2022-05-10 05:27:30|40464.2|40424.2|40464.2|40424.2|40464.2|40424.2|40464.2|40424.2|0
1652160480000|2022-05-10 05:28:00|40460.4|40420.4|40460.4|40420.4|40460.4|40420.4|40456.5|40416.5|0
1652160490000|2022-05-10 05:28:10|40469.2|40429.2|40463.1|40423.1|40469.2|40429.2|40463.1|40423.1|3
1652160500000|2022-05-10 05:28:20|40464.2|40424.2|40463.1|40423.1|40464.2|40424.2|40463.1|40423.1|0
1652160510000|2022-05-10 05:28:30|40464.2|40424.2|40464.2|40424.2|40464.2|40424.2|40464.2|40424.2|0
1652160520000|2022-05-10 05:28:40|40463.1|40423.1|40460.4|40420.4|40464.2|40424.2|40460.4|40420.4|0
1652160530000|2022-05-10 05:28:50|40455.4|40415.4|40455.4|40415.4|40455.4|40415.4|40455.4|40415.4|0
1652160540000|2022-05-10 05:29:00|40454.2|40414.2|40454.2|40414.2|40454.2|40414.2|40454.2|40414.2|0
1652160550000|2022-05-10 05:29:10|40455.4|40415.4|40455.4|40415.4|40455.4|40415.4|40455.4|40415.4|0
1652160570000|2022-05-10 05:29:30|40450.4|40410.4|40450.4|40410.4|40450.4|40410.4|40450.4|40410.4|0
1652160590000|2022-05-10 05:29:50|40455.4|40415.4|40460.4|40420.4|40460.4|40420.4|40455.4|40415.4|1
1652160600000|2022-05-10 05:30:00|40459.2|40419.2|40473.1|40433.1|40478.1|40438.1|40459.2|40419.2|0
1652160610000|2022-05-10 05:30:10|40469.2|40429.2|40464.2|40424.2|40474.2|40434.2|40464.2|40424.2|0
1652160620000|2022-05-10 05:30:20|40465.4|40425.4|40480.3|40440.3|40480.4|40440.4|40463|40423|0
1652160630000|2022-05-10 05:30:30|40479.2|40439.2|40478|40438|40479.2|40439.2|40478|40438|0
1652160640000|2022-05-10 05:30:40|40473|40433|40464.2|40424.2|40473|40433|40464.2|40424.2|2
1652160650000|2022-05-10 05:30:50|40465.3|40425.3|40464.2|40424.2|40469.2|40429.2|40464.2|40424.2|0
1652160660000|2022-05-10 05:31:00|40469.2|40429.2|40473|40433|40476.9|40436.9|40465.3|40425.3|1
1652160670000|2022-05-10 05:31:10|40474.2|40434.2|40488|40448|40488|40448|40474.2|40434.2|3
1652160680000|2022-05-10 05:31:20|40484.2|40444.2|40503|40463|40504.2|40464.2|40483|40443|10
1652160690000|2022-05-10 05:31:30|40504.2|40464.2|40493|40453|40504.2|40464.2|40493|40453|0
1652160700000|2022-05-10 05:31:40|40498|40458|40498|40458|40501.9|40461.9|40498|40458|0
1652160720000|2022-05-10 05:32:00|||||||||1
1652160730000|2022-05-10 05:32:10|40496.9|40456.9|40491.9|40451.9|40496.9|40456.9|40491.9|40451.9|1
1652160740000|2022-05-10 05:32:20|40494.2|40454.2|40493|40453|40494.2|40454.2|40491.9|40451.9|2
1652160750000|2022-05-10 05:32:30|40491.9|40451.9|40503|40463|40503|40463|40491.9|40451.9|0
1652160760000|2022-05-10 05:32:40|40501.9|40461.9|40501.9|40461.9|40506.9|40466.9|40501.9|40461.9|1
1652160770000|2022-05-10 05:32:50|40498|40458|40496.9|40456.9|40498|40458|40496.9|40456.9|0
1652160780000|2022-05-10 05:33:00|40498|40458|40498|40458|40498|40458|40498|40458|0
1652160790000|2022-05-10 05:33:10|40496.9|40456.9|40496.9|40456.9|40498|40458|40493|40453|0
1652160800000|2022-05-10 05:33:20|40491.9|40451.9|40491.9|40451.9|40491.9|40451.9|40491.9|40451.9|0
1652160810000|2022-05-10 05:33:30|40493|40453|40496.9|40456.9|40496.9|40456.9|40493|40453|0
1652160820000|2022-05-10 05:33:40|40499.2|40459.2|40506.9|40466.9|40506.9|40466.9|40498|40458|1
1652160830000|2022-05-10 05:33:50|40509.6|40469.6|40514.6|40474.6|40514.6|40474.6|40509.6|40469.6|6
1652160840000|2022-05-10 05:34:00|||||||||2
1652160870000|2022-05-10 05:34:30|40518.4|40478.4|40518.4|40478.4|40518.4|40478.4|40518.4|40478.4|1
1652160880000|2022-05-10 05:34:40|40517.3|40477.3|40534.6|40494.6|40534.6|40494.6|40516.1|40476.1|2
1652160890000|2022-05-10 05:34:50|40533.4|40493.4|40532.3|40492.3|40537.3|40497.3|40532.3|40492.3|2
1652160900000|2022-05-10 05:35:00|40533.4|40493.4|40527.3|40487.3|40533.4|40493.4|40523.4|40483.4|2
1652160910000|2022-05-10 05:35:10|40523.4|40483.4|40519.6|40479.6|40523.4|40483.4|40519.6|40479.6|1
1652160920000|2022-05-10 05:35:20|40523.4|40483.4|40518.4|40478.4|40523.4|40483.4|40518.4|40478.4|0
1652160930000|2022-05-10 05:35:30|40517.3|40477.3|40514.6|40474.6|40518.4|40478.4|40513.4|40473.4|0
1652160940000|2022-05-10 05:35:40|40515.7|40475.7|40511.9|40471.9|40515.7|40475.7|40509.6|40469.6|2
1652160960000|2022-05-10 05:36:00|40515.7|40475.7|40515.7|40475.7|40515.7|40475.7|40515.7|40475.7|2
1652160970000|2022-05-10 05:36:10|40519.6|40479.6|40513.4|40473.4|40524.6|40484.6|40513.4|40473.4|2
1652161020000|2022-05-10 05:37:00|40507.2|40467.2|40503.4|40463.4|40509.6|40469.6|40503.4|40463.4|0
1652161030000|2022-05-10 05:37:10|40499.5|40459.5|40487.2|40447.2|40499.5|40459.5|40483.4|40443.4|2
1652161040000|2022-05-10 05:37:20|40489.5|40449.5|40489.5|40449.5|40489.5|40449.5|40489.5|40449.5|0
1652161080000|2022-05-10 05:38:00|40488.4|40448.4|40489.5|40449.5|40489.5|40449.5|40488.4|40448.4|0
1652161090000|2022-05-10 05:38:10|40488.4|40448.4|40488.4|40448.4|40488.4|40448.4|40488.4|40448.4|0
1652161100000|2022-05-10 05:38:20|40489.5|40449.5|40488.4|40448.4|40489.5|40449.5|40488.4|40448.4|0
1652161120000|2022-05-10 05:38:40|40494.5|40454.5|40488.4|40448.4|40494.5|40454.5|40488.4|40448.4|0
1652161140000|2022-05-10 05:39:00|40490.7|40450.7|40488.4|40448.4|40490.7|40450.7|40488.4|40448.4|0
1652161160000|2022-05-10 05:39:20|40489.5|40449.5|40498.4|40458.4|40498.4|40458.4|40488.4|40448.4|1
1652161170000|2022-05-10 05:39:30|40497.2|40457.2|40479.5|40439.5|40497.2|40457.2|40479.5|40439.5|6
1652161190000|2022-05-10 05:39:50|40475.7|40435.7|40469.5|40429.5|40475.7|40435.7|40469.5|40429.5|0
1652161200000|2022-05-10 05:40:00|40470.7|40430.7|40470.7|40430.7|40470.7|40430.7|40470.7|40430.7|0
1652161210000|2022-05-10 05:40:10|40465.7|40425.7|40480.7|40440.7|40480.7|40440.7|40465.7|40425.7|1
1652161250000|2022-05-10 05:40:50|40481.8|40441.8|40480.7|40440.7|40485.7|40445.7|40480.7|40440.7|0
1652161260000|2022-05-10 05:41:00|40475.7|40435.7|40475.7|40435.7|40475.7|40435.7|40475.7|40435.7|0
1652161280000|2022-05-10 05:41:20|40471.8|40431.8|40470.7|40430.7|40471.8|40431.8|40470.7|40430.7|0
1652161290000|2022-05-10 05:41:30|40465.7|40425.7|40469.5|40429.5|40469.5|40429.5|40465.7|40425.7|0
1652161300000|2022-05-10 05:41:40|40465.7|40425.7|40461.8|40421.8|40465.7|40425.7|40460.7|40420.7|1
1652161310000|2022-05-10 05:41:50|40451.8|40411.8|40451.8|40411.8|40451.8|40411.8|40451.8|40411.8|0
1652161320000|2022-05-10 05:42:00|40460.7|40420.7|40451.8|40411.8|40460.7|40420.7|40451.8|40411.8|1
1652161330000|2022-05-10 05:42:10|40450.7|40410.7|40450.7|40410.7|40450.7|40410.7|40450.7|40410.7|0
1652161340000|2022-05-10 05:42:20|40446.8|40406.8|40450.7|40410.7|40450.7|40410.7|40446.8|40406.8|1
1652161350000|2022-05-10 05:42:30|40454.5|40414.5|40458.4|40418.4|40458.4|40418.4|40454.5|40414.5|0
1652161360000|2022-05-10 05:42:40|40460.7|40420.7|40460.7|40420.7|40460.7|40420.7|40460.7|40420.7|0
1652161370000|2022-05-10 05:42:50|40461.8|40421.8|40461.8|40421.8|40461.8|40421.8|40460.7|40420.7|0
1652161380000|2022-05-10 05:43:00|40465.7|40425.7|40464.5|40424.5|40469.5|40429.5|40464.5|40424.5|1
1652161400000|2022-05-10 05:43:20|40465.7|40425.7|40470.7|40430.7|40474.5|40434.5|40465.7|40425.7|0
1652161420000|2022-05-10 05:43:40|40474.5|40434.5|40468.4|40428.4|40474.5|40434.5|40466.8|40426.8|2
1652161440000|2022-05-10 05:44:00|40464.5|40424.5|40460.7|40420.7|40468.4|40428.4|40460.7|40420.7|0
1652161450000|2022-05-10 05:44:10|40459.5|40419.5|40460.7|40420.7|40460.7|40420.7|40459.5|40419.5|0
1652161460000|2022-05-10 05:44:20|40461.8|40421.8|40465.7|40425.7|40470.7|40430.7|40461.8|40421.8|0
1652161480000|2022-05-10 05:44:40|40465.6|40425.6|40460.6|40420.6|40465.6|40425.6|40460.6|40420.6|0
1652161490000|2022-05-10 05:44:50|40461.8|40421.8|40461.8|40421.8|40461.8|40421.8|40460.6|40420.6|0
1652161500000|2022-05-10 05:45:00|40470.6|40430.6|40465.6|40425.6|40470.6|40430.6|40465.6|40425.6|2
1652161510000|2022-05-10 05:45:10|40461.8|40421.8|40465.6|40425.6|40465.6|40425.6|40461.8|40421.8|0
1652161520000|2022-05-10 05:45:20|40464.5|40424.5|40460.6|40420.6|40464.5|40424.5|40460.6|40420.6|0
1652161540000|2022-05-10 05:45:40|40461.8|40421.8|40461.8|40421.8|40461.8|40421.8|40459.5|40419.5|0
1652161560000|2022-05-10 05:46:00|40460.6|40420.6|40460.6|40420.6|40460.6|40420.6|40460.6|40420.6|0
1652161580000|2022-05-10 05:46:20|40461.8|40421.8|40465.6|40425.6|40465.6|40425.6|40461.8|40421.8|0
1652161600000|2022-05-10 05:46:40|40470.6|40430.6|40470.6|40430.6|40470.6|40430.6|40470.6|40430.6|0
1652161620000|2022-05-10 05:47:00|40465.6|40425.6|40451.8|40411.8|40465.6|40425.6|40451.8|40411.8|1
1652161640000|2022-05-10 05:47:20|40450.6|40410.6|40442.9|40402.9|40450.6|40410.6|40442.9|40402.9|1
1652161650000|2022-05-10 05:47:30|40441.8|40401.8|40441.8|40401.8|40441.8|40401.8|40437.9|40397.9|1
1652161660000|2022-05-10 05:47:40|40442.9|40402.9|40441.8|40401.8|40442.9|40402.9|40441.8|40401.8|0
1652161670000|2022-05-10 05:47:50|40437.9|40397.9|40442.9|40402.9|40442.9|40402.9|40437.9|40397.9|1
1652161740000|2022-05-10 05:49:00|40441.8|40401.8|40436.8|40396.8|40441.8|40401.8|40436.8|40396.8|0
1652161760000|2022-05-10 05:49:20|40437.9|40397.9|40435.6|40395.6|40437.9|40397.9|40435.6|40395.6|0
1652161770000|2022-05-10 05:49:30|40436.8|40396.8|40436.8|40396.8|40436.8|40396.8|40436.8|40396.8|0
1652161800000|2022-05-10 05:50:00|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|0
1652161810000|2022-05-10 05:50:10|40442.9|40402.9|40442.9|40402.9|40444.1|40404.1|40442.9|40402.9|3
1652161830000|2022-05-10 05:50:30|40439.1|40399.1|40444.1|40404.1|40444.1|40404.1|40437.9|40397.9|1
1652161840000|2022-05-10 05:50:40|40447.9|40407.9|40449.1|40409.1|40449.1|40409.1|40447.9|40407.9|0
1652161850000|2022-05-10 05:50:50|40450.2|40410.2|40451.8|40411.8|40454.1|40414.1|40450.2|40410.2|2
1652161860000|2022-05-10 05:51:00|40447.9|40407.9|40451.8|40411.8|40451.8|40411.8|40440.2|40400.2|1
1652161870000|2022-05-10 05:51:10|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|0
1652161880000|2022-05-10 05:51:20|40454.1|40414.1|40451.8|40411.8|40454.1|40414.1|40451.8|40411.8|0
1652161890000|2022-05-10 05:51:30|40452.9|40412.9|40454.1|40414.1|40454.1|40414.1|40452.9|40412.9|0
1652161900000|2022-05-10 05:51:40|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|40452.9|40412.9|0
1652161910000|2022-05-10 05:51:50|40454.1|40414.1|40451.8|40411.8|40454.1|40414.1|40451.8|40411.8|0
1652161940000|2022-05-10 05:52:20|40451.7|40411.7|40447.9|40407.9|40454.1|40414.1|40444.1|40404.1|1
1652161960000|2022-05-10 05:52:40|40444.1|40404.1|40441.7|40401.7|40444.1|40404.1|40441.7|40401.7|0
1652161970000|2022-05-10 05:52:50|40442.9|40402.9|40437.9|40397.9|40442.9|40402.9|40437.9|40397.9|3
1652161980000|2022-05-10 05:53:00|40444|40404|40444|40404|40444|40404|40444|40404|2
1652162010000|2022-05-10 05:53:30|||||||||1
1652162020000|2022-05-10 05:53:40|40442.9|40402.9|40437.9|40397.9|40442.9|40402.9|40437.9|40397.9|0
1652162030000|2022-05-10 05:53:50|||||||||2
1652162050000|2022-05-10 05:54:10|||||||||9
1652162060000|2022-05-10 05:54:20|40440.2|40400.2|40444|40404|40444|40404|40440.2|40400.2|2
1652162070000|2022-05-10 05:54:30|40442.9|40402.9|40437.9|40397.9|40442.9|40402.9|40437.9|40397.9|51
1652162100000|2022-05-10 05:55:00|40441.7|40401.7|40441.7|40401.7|40441.7|40401.7|40441.7|40401.7|3
1652162130000|2022-05-10 05:55:30|40447.9|40407.9|40447.9|40407.9|40447.9|40407.9|40447.9|40407.9|0
1652162170000|2022-05-10 05:56:10|40451.7|40411.7|40451.7|40411.7|40451.7|40411.7|40451.7|40411.7|0
1652162180000|2022-05-10 05:56:20|40446.7|40406.7|40441.7|40401.7|40446.7|40406.7|40441.7|40401.7|0
1652162230000|2022-05-10 05:57:10|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|0
1652162240000|2022-05-10 05:57:20|40441.7|40401.7|40441.7|40401.7|40441.7|40401.7|40441.7|40401.7|0
1652162250000|2022-05-10 05:57:30|40437.9|40397.9|40441.7|40401.7|40441.7|40401.7|40437.9|40397.9|0
1652162260000|2022-05-10 05:57:40|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|0
1652162270000|2022-05-10 05:57:50|40436.7|40396.7|40437.9|40397.9|40437.9|40397.9|40436.7|40396.7|2
1652162280000|2022-05-10 05:58:00|||||||||5
1652162290000|2022-05-10 05:58:10|40440.2|40400.2|40441.7|40401.7|40447.9|40407.9|40437.9|40397.9|2
1652162370000|2022-05-10 05:59:30|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|0
1652162390000|2022-05-10 05:59:50|40436.7|40396.7|40437.9|40397.9|40437.9|40397.9|40436.7|40396.7|1
1652162400000|2022-05-10 06:00:00|40447.9|40407.9|40444|40404|40447.9|40407.9|40444|40404|1
1652162410000|2022-05-10 06:00:10|40447.8|40407.8|40444|40404|40447.8|40407.8|40444|40404|0
1652162420000|2022-05-10 06:00:20|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|0
1652162430000|2022-05-10 06:00:30|40449|40409|40449|40409|40449|40409|40449|40409|0
1652162440000|2022-05-10 06:00:40|40447.8|40407.8|40444|40404|40447.8|40407.8|40444|40404|0
1652162450000|2022-05-10 06:00:50|40440.1|40400.1|40444|40404|40444|40404|40440.1|40400.1|1
1652162490000|2022-05-10 06:01:30|40441.7|40401.7|40441.7|40401.7|40441.7|40401.7|40437.8|40397.8|0
1652162500000|2022-05-10 06:01:40|40442.8|40402.8|40444|40404|40447.8|40407.8|40442.8|40402.8|0
1652162520000|2022-05-10 06:02:00|40441.7|40401.7|40447.8|40407.8|40449|40409|40441.7|40401.7|0
1652162560000|2022-05-10 06:02:40|40444|40404|40437.8|40397.8|40444|40404|40437.8|40397.8|0
1652162570000|2022-05-10 06:02:50|40441.7|40401.7|40442.8|40402.8|40442.8|40402.8|40437.8|40397.8|1
1652162580000|2022-05-10 06:03:00|40441.7|40401.7|40444|40404|40447.8|40407.8|40441.7|40401.7|0
1652162590000|2022-05-10 06:03:10|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|0
1652162600000|2022-05-10 06:03:20|40451.7|40411.7|40451.7|40411.7|40451.7|40411.7|40451.7|40411.7|0
1652162610000|2022-05-10 06:03:30|40447.8|40407.8|40451.7|40411.7|40451.7|40411.7|40447.8|40407.8|0
1652162620000|2022-05-10 06:03:40|40452.8|40412.8|40451.7|40411.7|40452.8|40412.8|40451.7|40411.7|0
1652162680000|2022-05-10 06:04:40|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|40447.8|40407.8|0
1652162690000|2022-05-10 06:04:50|40444|40404|40444|40404|40444|40404|40444|40404|0
1652162700000|2022-05-10 06:05:00|40447.8|40407.8|40450.1|40410.1|40450.1|40410.1|40447.8|40407.8|1
1652162710000|2022-05-10 06:05:10|40449|40409|40464|40424|40466.7|40426.7|40449|40409|1
1652162720000|2022-05-10 06:05:20|40462.8|40422.8|40461.7|40421.7|40462.8|40422.8|40461.7|40421.7|0
1652162730000|2022-05-10 06:05:30|40457.8|40417.8|40452.8|40412.8|40457.8|40417.8|40452.8|40412.8|1
1652162750000|2022-05-10 06:05:50|40454|40414|40454|40414|40459|40419|40452.8|40412.8|0
1652162760000|2022-05-10 06:06:00|40459|40419|40459|40419|40459|40419|40459|40419|0
1652162770000|2022-05-10 06:06:10|40457.8|40417.8|40460.1|40420.1|40460.1|40420.1|40457.8|40417.8|0
1652162780000|2022-05-10 06:06:20|40464|40424|40465.1|40425.1|40465.1|40425.1|40464|40424|0
1652162800000|2022-05-10 06:06:40|40460.1|40420.1|40464|40424|40464|40424|40460.1|40420.1|0
1652162810000|2022-05-10 06:06:50|40460.1|40420.1|40454|40414|40460.1|40420.1|40454|40414|1
1652162820000|2022-05-10 06:07:00|40450.1|40410.1|40452.8|40412.8|40454|40414|40450.1|40410.1|1
1652162830000|2022-05-10 06:07:10|40444|40404|40452.8|40412.8|40454|40414|40444|40404|2
1652162850000|2022-05-10 06:07:30|40456.6|40416.6|40452.8|40412.8|40456.6|40416.6|40452.8|40412.8|1
1652162860000|2022-05-10 06:07:40|40454|40414|40454|40414|40454|40414|40454|40414|0
1652162880000|2022-05-10 06:08:00|40452.8|40412.8|40448.9|40408.9|40452.8|40412.8|40447.8|40407.8|0
1652162920000|2022-05-10 06:08:40|40452.8|40412.8|40453.9|40413.9|40453.9|40413.9|40452.8|40412.8|0
1652162930000|2022-05-10 06:08:50|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|0
1652162940000|2022-05-10 06:09:00|40447.8|40407.8|40442.8|40402.8|40447.8|40407.8|40442.8|40402.8|0
1652162950000|2022-05-10 06:09:10|40443.9|40403.9|40452.8|40412.8|40452.8|40412.8|40443.9|40403.9|5
1652162960000|2022-05-10 06:09:20|40447.8|40407.8|40445.1|40405.1|40448.9|40408.9|40443.9|40403.9|0
1652162970000|2022-05-10 06:09:30|40443.9|40403.9|40443.9|40403.9|40443.9|40403.9|40443.9|40403.9|0
1652162980000|2022-05-10 06:09:40|40442.8|40402.8|40443.9|40403.9|40443.9|40403.9|40442.8|40402.8|0
1652162990000|2022-05-10 06:09:50|40442.8|40402.8|40442.8|40402.8|40442.8|40402.8|40442.8|40402.8|0
1652163000000|2022-05-10 06:10:00|40443.9|40403.9|40442.8|40402.8|40443.9|40403.9|40438.9|40398.9|0
1652163010000|2022-05-10 06:10:10|40438.9|40398.9|40447.8|40407.8|40447.8|40407.8|40438.9|40398.9|0
1652163030000|2022-05-10 06:10:30|40448.9|40408.9|40448.9|40408.9|40448.9|40408.9|40448.9|40408.9|3
1652163060000|2022-05-10 06:11:00|40443.9|40403.9|40443.9|40403.9|40447.8|40407.8|40443.9|40403.9|3
1652163070000|2022-05-10 06:11:10|40440.1|40400.1|40440.1|40400.1|40440.1|40400.1|40440.1|40400.1|0
1652163090000|2022-05-10 06:11:30|40438.9|40398.9|40430.1|40390.1|40438.9|40398.9|40430.1|40390.1|1
1652163110000|2022-05-10 06:11:50|40426.2|40386.2|40425.1|40385.1|40427.8|40387.8|40425.1|40385.1|1
1652163120000|2022-05-10 06:12:00|40426.2|40386.2|40430.1|40390.1|40430.1|40390.1|40426.2|40386.2|0
1652163130000|2022-05-10 06:12:10|40425.1|40385.1|40433.9|40393.9|40435.1|40395.1|40425.1|40385.1|0
1652163160000|2022-05-10 06:12:40|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|0
1652163180000|2022-05-10 06:13:00|40438.9|40398.9|40445.1|40405.1|40445.1|40405.1|40438.9|40398.9|0
1652163190000|2022-05-10 06:13:10|40443.9|40403.9|40448.9|40408.9|40448.9|40408.9|40443.9|40403.9|0
1652163200000|2022-05-10 06:13:20|40443.9|40403.9|40443.9|40403.9|40443.9|40403.9|40443.9|40403.9|0
1652163210000|2022-05-10 06:13:30|40440.1|40400.1|40440.1|40400.1|40440.1|40400.1|40440.1|40400.1|0
1652163240000|2022-05-10 06:14:00|40447.8|40407.8|40448.9|40408.9|40448.9|40408.9|40443.9|40403.9|1
1652163250000|2022-05-10 06:14:10|40443.9|40403.9|40443.9|40403.9|40443.9|40403.9|40443.9|40403.9|7
1652163260000|2022-05-10 06:14:20|40453.9|40413.9|40453.9|40413.9|40453.9|40413.9|40453.9|40413.9|0
1652163270000|2022-05-10 06:14:30|40448.9|40408.9|40445.1|40405.1|40448.9|40408.9|40445.1|40405.1|0
1652163300000|2022-05-10 06:15:00|40443.9|40403.9|40440.1|40400.1|40443.9|40403.9|40440.1|40400.1|0
1652163360000|2022-05-10 06:16:00|40443.9|40403.9|40440.1|40400.1|40443.9|40403.9|40440.1|40400.1|2
1652163370000|2022-05-10 06:16:10|40438.9|40398.9|40430|40390|40438.9|40398.9|40430|40390|1
1652163390000|2022-05-10 06:16:30|40428.9|40388.9|40420|40380|40428.9|40388.9|40418.9|40378.9|3
1652163400000|2022-05-10 06:16:40|40405|40365|40406.2|40366.2|40406.2|40366.2|40405|40365|8
1652163420000|2022-05-10 06:17:00|40415|40375|40415|40375|40415|40375|40411.2|40371.2|0
1652163430000|2022-05-10 06:17:10|40411.2|40371.2|40411.2|40371.2|40411.2|40371.2|40411.2|40371.2|0
1652163440000|2022-05-10 06:17:20|40405|40365|40405|40365|40405|40365|40405|40365|0
1652163450000|2022-05-10 06:17:30|40406.2|40366.2|40415|40375|40415|40375|40406.2|40366.2|0
1652163460000|2022-05-10 06:17:40|40416.2|40376.2|40416.2|40376.2|40416.2|40376.2|40416.2|40376.2|0
1652163470000|2022-05-10 06:17:50|40415|40375|40413.9|40373.9|40415|40375|40413.9|40373.9|0
1652163480000|2022-05-10 06:18:00|40415|40375|40415|40375|40415|40375|40415|40375|0
1652163540000|2022-05-10 06:19:00|40413.9|40373.9|40413.9|40373.9|40413.9|40373.9|40413.9|40373.9|0
1652163550000|2022-05-10 06:19:10|40418.9|40378.9|40425|40385|40425|40385|40418.9|40378.9|1
1652163600000|2022-05-10 06:20:00|40428.9|40388.9|40430|40390|40430|40390|40428.9|40388.9|0
1652163620000|2022-05-10 06:20:20|40428.9|40388.9|40428.9|40388.9|40428.9|40388.9|40428.9|40388.9|0
1652163640000|2022-05-10 06:20:40|40430|40390|40430|40390|40430|40390|40430|40390|0
1652163660000|2022-05-10 06:21:00|40428.9|40388.9|40428.9|40388.9|40428.9|40388.9|40428.9|40388.9|0
1652163670000|2022-05-10 06:21:10|40425|40385|40423.9|40383.9|40425|40385|40423.9|40383.9|2
1652163710000|2022-05-10 06:21:50|40426.2|40386.2|40425|40385|40426.2|40386.2|40425|40385|0
1652163770000|2022-05-10 06:22:50|40423.9|40383.9|40423.9|40383.9|40423.9|40383.9|40420|40380|0
1652163780000|2022-05-10 06:23:00|40425|40385|40425|40385|40425|40385|40425|40385|0
1652163790000|2022-05-10 06:23:10|40423.9|40383.9|40423.9|40383.9|40423.9|40383.9|40423.9|40383.9|0
1652163810000|2022-05-10 06:23:30|40423.8|40383.8|40423.8|40383.8|40423.8|40383.8|40423.8|40383.8|0
1652163830000|2022-05-10 06:23:50|40426.2|40386.2|40433.8|40393.8|40433.8|40393.8|40426.2|40386.2|0
1652163840000|2022-05-10 06:24:00|40435|40395|40435|40395|40435|40395|40435|40395|0
1652163850000|2022-05-10 06:24:10|40433.8|40393.8|40435|40395|40435|40395|40433.8|40393.8|0
1652163860000|2022-05-10 06:24:20|40433.8|40393.8|40425|40385|40433.8|40393.8|40425|40385|0
1652163870000|2022-05-10 06:24:30|40423.8|40383.8|40423.8|40383.8|40423.8|40383.8|40423.8|40383.8|0
1652163910000|2022-05-10 06:25:10|40420|40380|40423.8|40383.8|40423.8|40383.8|40418.8|40378.8|0
1652163920000|2022-05-10 06:25:20|40427.7|40387.7|40427.7|40387.7|40427.7|40387.7|40427.7|40387.7|0
1652163940000|2022-05-10 06:25:40|40428.8|40388.8|40423.8|40383.8|40428.8|40388.8|40420|40380|1
1652163970000|2022-05-10 06:26:10|40422.7|40382.7|40415|40375|40423.8|40383.8|40415|40375|2
1652163980000|2022-05-10 06:26:20|40423.8|40383.8|40423.8|40383.8|40423.8|40383.8|40423.8|40383.8|8
1652164000000|2022-05-10 06:26:40|40427.7|40387.7|40415|40375|40427.7|40387.7|40415|40375|1
1652164020000|2022-05-10 06:27:00|40413.8|40373.8|40413.8|40373.8|40413.8|40373.8|40413.8|40373.8|0
1652164040000|2022-05-10 06:27:20|40415|40375|40413.8|40373.8|40415|40375|40413.8|40373.8|0
1652164050000|2022-05-10 06:27:30|40408.8|40368.8|40408.8|40368.8|40410|40370|40408.8|40368.8|0
1652164090000|2022-05-10 06:28:10|40410|40370|40410|40370|40410|40370|40410|40370|0
1652164100000|2022-05-10 06:28:20|40413.8|40373.8|40413.8|40373.8|40413.8|40373.8|40413.8|40373.8|0
1652164190000|2022-05-10 06:29:50|40408.8|40368.8|40413.8|40373.8|40413.8|40373.8|40408.8|40368.8|0
1652164200000|2022-05-10 06:30:00|40412.7|40372.7|40413.8|40373.8|40413.8|40373.8|40412.7|40372.7|0
1652164210000|2022-05-10 06:30:10|40418.8|40378.8|40413.8|40373.8|40418.8|40378.8|40413.8|40373.8|0
1652164260000|2022-05-10 06:31:00|40408.8|40368.8|40400|40360|40408.8|40368.8|40400|40360|0
1652164270000|2022-05-10 06:31:10|40403.8|40363.8|40395|40355|40403.8|40363.8|40395|40355|0
1652164290000|2022-05-10 06:31:30|40394.9|40354.9|40394.9|40354.9|40394.9|40354.9|40394.9|40354.9|0
1652164320000|2022-05-10 06:32:00|40398.8|40358.8|40394.9|40354.9|40398.8|40358.8|40394.9|40354.9|0
1652164330000|2022-05-10 06:32:10|40396.1|40356.1|40404.9|40364.9|40404.9|40364.9|40396.1|40356.1|0
1652164350000|2022-05-10 06:32:30|40401.1|40361.1|40404.9|40364.9|40404.9|40364.9|40401.1|40361.1|0
1652164360000|2022-05-10 06:32:40|40403.8|40363.8|40404.9|40364.9|40404.9|40364.9|40403.8|40363.8|0
1652164380000|2022-05-10 06:33:00|40403.8|40363.8|40403.8|40363.8|40403.8|40363.8|40403.8|40363.8|0
1652164390000|2022-05-10 06:33:10|40404.9|40364.9|40404.9|40364.9|40404.9|40364.9|40404.9|40364.9|0
1652164420000|2022-05-10 06:33:40|40399.9|40359.9|40396.1|40356.1|40399.9|40359.9|40396.1|40356.1|0
1652164430000|2022-05-10 06:33:50|40394.9|40354.9|40394.9|40354.9|40394.9|40354.9|40394.9|40354.9|0
1652164480000|2022-05-10 06:34:40|40404.9|40364.9|40404.9|40364.9|40404.9|40364.9|40404.9|40364.9|1
1652164510000|2022-05-10 06:35:10|40406.1|40366.1|40414.9|40374.9|40414.9|40374.9|40406.1|40366.1|0
1652164600000|2022-05-10 06:36:40|40409.9|40369.9|40404.9|40364.9|40409.9|40369.9|40404.9|40364.9|0
1652164630000|2022-05-10 06:37:10|40403.8|40363.8|40403.8|40363.8|40403.8|40363.8|40403.8|40363.8|0
1652164640000|2022-05-10 06:37:20|40396.1|40356.1|40396.1|40356.1|40396.1|40356.1|40396.1|40356.1|0
1652164740000|2022-05-10 06:39:00|40399.9|40359.9|40399.9|40359.9|40399.9|40359.9|40399.9|40359.9|0
1652164760000|2022-05-10 06:39:20|40406.1|40366.1|40406.1|40366.1|40406.1|40366.1|40406.1|40366.1|1
1652164770000|2022-05-10 06:39:30|40404.9|40364.9|40406.1|40366.1|40406.1|40366.1|40404.9|40364.9|0
1652164780000|2022-05-10 06:39:40|40403.7|40363.7|40403.7|40363.7|40403.7|40363.7|40403.7|40363.7|0
1652164800000|2022-05-10 06:40:00|40404.9|40364.9|40404.9|40364.9|40404.9|40364.9|40404.9|40364.9|0
1652164820000|2022-05-10 06:40:20|40399.9|40359.9|40403.7|40363.7|40403.7|40363.7|40399.9|40359.9|0
1652164860000|2022-05-10 06:41:00|40404.9|40364.9|40406|40366|40406|40366|40404.9|40364.9|0
1652164870000|2022-05-10 06:41:10|40409.9|40369.9|40406|40366|40409.9|40369.9|40406|40366|0
1652164920000|2022-05-10 06:42:00|40398.7|40358.7|40401.4|40361.4|40401.4|40361.4|40398.7|40358.7|0
1652164930000|2022-05-10 06:42:10|40402.6|40362.6|40407.6|40367.6|40407.6|40367.6|40397.6|40357.6|4
1652164940000|2022-05-10 06:42:20|40409.9|40369.9|40409.9|40369.9|40409.9|40369.9|40409.9|40369.9|0
1652164950000|2022-05-10 06:42:30|40407.6|40367.6|40407.6|40367.6|40407.6|40367.6|40407.6|40367.6|0
1652164980000|2022-05-10 06:43:00|40409.9|40369.9|40403.7|40363.7|40409.9|40369.9|40399.9|40359.9|7
1652164990000|2022-05-10 06:43:10|40406|40366|40399.9|40359.9|40406|40366|40397.6|40357.6|7
1652165000000|2022-05-10 06:43:20|40403.7|40363.7|40409.9|40369.9|40409.9|40369.9|40403.7|40363.7|1
1652165010000|2022-05-10 06:43:30|40413.7|40373.7|40417.6|40377.6|40417.6|40377.6|40413.7|40373.7|4
1652165020000|2022-05-10 06:43:40|40419.9|40379.9|40423.7|40383.7|40423.7|40383.7|40419.9|40379.9|0
1652165040000|2022-05-10 06:44:00|40432.6|40392.6|40423.7|40383.7|40433.7|40393.7|40423.7|40383.7|0
1652165070000|2022-05-10 06:44:30|40424.9|40384.9|40422.6|40382.6|40424.9|40384.9|40419.9|40379.9|0
1652165080000|2022-05-10 06:44:40|40423.7|40383.7|40424.9|40384.9|40424.9|40384.9|40423.7|40383.7|0
1652165100000|2022-05-10 06:45:00|40426|40386|40428.7|40388.7|40434.9|40394.9|40423.7|40383.7|0
1652165110000|2022-05-10 06:45:10|40427.5|40387.5|40433.7|40393.7|40433.7|40393.7|40423.7|40383.7|0
1652165120000|2022-05-10 06:45:20|40429.9|40389.9|40428.7|40388.7|40429.9|40389.9|40428.7|40388.7|0
1652165130000|2022-05-10 06:45:30|40427.5|40387.5|40427.5|40387.5|40427.5|40387.5|40427.5|40387.5|0
1652165140000|2022-05-10 06:45:40|40423.7|40383.7|40423.7|40383.7|40423.7|40383.7|40423.7|40383.7|0
1652165150000|2022-05-10 06:45:50|40419.9|40379.9|40418.7|40378.7|40419.9|40379.9|40418.7|40378.7|0
1652165160000|2022-05-10 06:46:00|40422.5|40382.5|40423.7|40383.7|40424.9|40384.9|40422.5|40382.5|0
1652165190000|2022-05-10 06:46:30|40422.5|40382.5|40422.5|40382.5|40422.5|40382.5|40422.5|40382.5|0
1652165200000|2022-05-10 06:46:40|40423.7|40383.7|40423.7|40383.7|40423.7|40383.7|40423.7|40383.7|0
1652165220000|2022-05-10 06:47:00|40418.7|40378.7|40414.8|40374.8|40418.7|40378.7|40414.8|40374.8|0
1652165240000|2022-05-10 06:47:20|40418.7|40378.7|40418.7|40378.7|40418.7|40378.7|40418.7|40378.7|0
1652165250000|2022-05-10 06:47:30|40422.5|40382.5|40422.5|40382.5|40422.5|40382.5|40422.5|40382.5|1
1652165270000|2022-05-10 06:47:50|40418.7|40378.7|40422.5|40382.5|40422.5|40382.5|40418.7|40378.7|0
1652165280000|2022-05-10 06:48:00|40418.7|40378.7|40418.7|40378.7|40418.7|40378.7|40418.7|40378.7|0
1652165310000|2022-05-10 06:48:30|40417.5|40377.5|40408.7|40368.7|40417.5|40377.5|40408.7|40368.7|2
1652165320000|2022-05-10 06:48:40|40409.8|40369.8|40412.5|40372.5|40412.5|40372.5|40408.7|40368.7|1
1652165330000|2022-05-10 06:48:50|40413.7|40373.7|40413.7|40373.7|40414.8|40374.8|40413.7|40373.7|0
1652165340000|2022-05-10 06:49:00|40417.5|40377.5|40417.5|40377.5|40418.7|40378.7|40417.5|40377.5|0
1652165350000|2022-05-10 06:49:10|40418.7|40378.7|40418.7|40378.7|40418.7|40378.7|40417.5|40377.5|0
1652165360000|2022-05-10 06:49:20|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|0
1652165370000|2022-05-10 06:49:30|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|0
1652165400000|2022-05-10 06:50:00|40408.7|40368.7|40409.8|40369.8|40412.5|40372.5|40408.7|40368.7|0
1652165410000|2022-05-10 06:50:10|40412.5|40372.5|40413.7|40373.7|40413.7|40373.7|40412.5|40372.5|0
1652165420000|2022-05-10 06:50:20|40408.7|40368.7|40412.5|40372.5|40412.5|40372.5|40408.7|40368.7|0
1652165430000|2022-05-10 06:50:30|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|0
1652165450000|2022-05-10 06:50:50|40412.5|40372.5|40412.5|40372.5|40416.4|40376.4|40408.7|40368.7|1
1652165460000|2022-05-10 06:51:00|40408.7|40368.7|40398.7|40358.7|40408.7|40368.7|40398.7|40358.7|1
1652165470000|2022-05-10 06:51:10|40397.5|40357.5|40398.7|40358.7|40398.7|40358.7|40397.5|40357.5|0
1652165490000|2022-05-10 06:51:30|40397.5|40357.5|40389.8|40349.8|40397.5|40357.5|40389.8|40349.8|1
1652165500000|2022-05-10 06:51:40|40393.7|40353.7|40393.7|40353.7|40393.7|40353.7|40393.7|40353.7|3
1652165510000|2022-05-10 06:51:50|40394.8|40354.8|40394.8|40354.8|40394.8|40354.8|40394.8|40354.8|0
1652165520000|2022-05-10 06:52:00|40398.7|40358.7|40393.7|40353.7|40398.7|40358.7|40393.7|40353.7|0
1652165550000|2022-05-10 06:52:30|40398.7|40358.7|40399.8|40359.8|40399.8|40359.8|40398.7|40358.7|0
1652165560000|2022-05-10 06:52:40|40403.7|40363.7|40413.7|40373.7|40413.7|40373.7|40403.7|40363.7|3
1652165600000|2022-05-10 06:53:20|40417.5|40377.5|40412.5|40372.5|40417.5|40377.5|40412.5|40372.5|0
1652165620000|2022-05-10 06:53:40|40413.6|40373.6|40413.6|40373.6|40413.6|40373.6|40413.6|40373.6|0
1652165660000|2022-05-10 06:54:20|40422.5|40382.5|40422.5|40382.5|40422.5|40382.5|40422.5|40382.5|3
1652165670000|2022-05-10 06:54:30|40426.3|40386.3|40424.8|40384.8|40426.3|40386.3|40424.8|40384.8|0
1652165680000|2022-05-10 06:54:40|40423.6|40383.6|40423.6|40383.6|40423.6|40383.6|40423.6|40383.6|0
1652165690000|2022-05-10 06:54:50|40424.8|40384.8|40423.6|40383.6|40424.8|40384.8|40423.6|40383.6|0
1652165700000|2022-05-10 06:55:00|40422.5|40382.5|40423.6|40383.6|40423.6|40383.6|40418.6|40378.6|0
1652165720000|2022-05-10 06:55:20|40422.5|40382.5|40422.5|40382.5|40422.5|40382.5|40422.5|40382.5|0
1652165760000|2022-05-10 06:56:00|40423.6|40383.6|40423.6|40383.6|40423.6|40383.6|40423.6|40383.6|0
1652165770000|2022-05-10 06:56:10|40422.5|40382.5|40427.5|40387.5|40427.5|40387.5|40422.5|40382.5|0
1652165790000|2022-05-10 06:56:30|40428.6|40388.6|40427.5|40387.5|40428.6|40388.6|40427.5|40387.5|0
1652165870000|2022-05-10 06:57:50|40423.6|40383.6|40419.8|40379.8|40423.6|40383.6|40419.8|40379.8|2
1652165880000|2022-05-10 06:58:00|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|0
1652165890000|2022-05-10 06:58:10|40418.6|40378.6|40418.6|40378.6|40418.6|40378.6|40418.6|40378.6|0
1652165900000|2022-05-10 06:58:20|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|0
1652165910000|2022-05-10 06:58:30|40412.5|40372.5|40412.5|40372.5|40412.5|40372.5|40412.5|40372.5|0
1652165920000|2022-05-10 06:58:40|40413.6|40373.6|40417.5|40377.5|40418.6|40378.6|40413.6|40373.6|0
1652165940000|2022-05-10 06:59:00|40413.6|40373.6|40403.6|40363.6|40413.6|40373.6|40402.5|40362.5|1
1652165950000|2022-05-10 06:59:10|40407.5|40367.5|40404.8|40364.8|40407.5|40367.5|40403.6|40363.6|1
1652165970000|2022-05-10 06:59:30|40403.6|40363.6|40408.6|40368.6|40408.6|40368.6|40403.6|40363.6|0
1652165980000|2022-05-10 06:59:40|40409.8|40369.8|40414.8|40374.8|40414.8|40374.8|40409.8|40369.8|5
1652165990000|2022-05-10 06:59:50|40418.6|40378.6|40417.5|40377.5|40418.6|40378.6|40417.5|40377.5|0
1652166000000|2022-05-10 07:00:00|40413.6|40373.6|40418.6|40378.6|40418.6|40378.6|40413.6|40373.6|1
1652166050000|2022-05-10 07:00:50|40417.4|40377.4|40417.4|40377.4|40417.4|40377.4|40417.4|40377.4|0
1652166060000|2022-05-10 07:01:00|40418.6|40378.6|40431.3|40391.3|40431.3|40391.3|40418.6|40378.6|4
1652166070000|2022-05-10 07:01:10|40427.4|40387.4|40422.4|40382.4|40427.4|40387.4|40422.4|40382.4|3
1652166100000|2022-05-10 07:01:40|40412.4|40372.4|40402.4|40362.4|40412.4|40372.4|40402.4|40362.4|1
1652166120000|2022-05-10 07:02:00|40403.6|40363.6|40402.4|40362.4|40403.6|40363.6|40402.4|40362.4|0
1652166140000|2022-05-10 07:02:20|40407.4|40367.4|40413.6|40373.6|40413.6|40373.6|40407.4|40367.4|1
1652166150000|2022-05-10 07:02:30|40417.4|40377.4|40417.4|40377.4|40417.4|40377.4|40417.4|40377.4|0
1652166160000|2022-05-10 07:02:40|40412.4|40372.4|40412.4|40372.4|40412.4|40372.4|40412.4|40372.4|1
1652166180000|2022-05-10 07:03:00|40407.4|40367.4|40413.6|40373.6|40413.6|40373.6|40403.6|40363.6|1
1652166190000|2022-05-10 07:03:10|40414.7|40374.7|40414.7|40374.7|40414.7|40374.7|40414.7|40374.7|0
1652166200000|2022-05-10 07:03:20|40418.6|40378.6|40413.6|40373.6|40418.6|40378.6|40413.6|40373.6|0
1652166210000|2022-05-10 07:03:30|40414.7|40374.7|40414.7|40374.7|40418.6|40378.6|40410.9|40370.9|1
1652166220000|2022-05-10 07:03:40|40418.6|40378.6|40412.4|40372.4|40418.6|40378.6|40412.4|40372.4|0
1652166230000|2022-05-10 07:03:50|40414.7|40374.7|40414.7|40374.7|40414.7|40374.7|40414.7|40374.7|0
1652166240000|2022-05-10 07:04:00|40413.6|40373.6|40397.4|40357.4|40413.6|40373.6|40397.4|40357.4|0
1652166250000|2022-05-10 07:04:10|40398.6|40358.6|40402.4|40362.4|40402.4|40362.4|40398.6|40358.6|4
1652166260000|2022-05-10 07:04:20|40403.6|40363.6|40402.4|40362.4|40404.7|40364.7|40402.4|40362.4|0
1652166280000|2022-05-10 07:04:40|40401.3|40361.3|40401.3|40361.3|40401.3|40361.3|40401.3|40361.3|0
1652166290000|2022-05-10 07:04:50|40397.4|40357.4|40402.4|40362.4|40402.4|40362.4|40397.4|40357.4|0
1652166320000|2022-05-10 07:05:20|40398.6|40358.6|40397.4|40357.4|40398.6|40358.6|40397.4|40357.4|1
1652166330000|2022-05-10 07:05:30|40402.4|40362.4|40422.4|40382.4|40422.4|40382.4|40402.4|40362.4|1
1652166350000|2022-05-10 07:05:50|40418.6|40378.6|40412.4|40372.4|40418.6|40378.6|40408.6|40368.6|1
1652166360000|2022-05-10 07:06:00|40402.4|40362.4|40412.4|40372.4|40412.4|40372.4|40399.7|40359.7|3
1652166370000|2022-05-10 07:06:10|40408.6|40368.6|40388.6|40348.6|40408.6|40368.6|40388.6|40348.6|5
1652166380000|2022-05-10 07:06:20|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|0
1652166410000|2022-05-10 07:06:50|40388.6|40348.6|40392.4|40352.4|40392.4|40352.4|40388.6|40348.6|0
1652166420000|2022-05-10 07:07:00|40393.6|40353.6|40393.6|40353.6|40393.6|40353.6|40393.6|40353.6|0
1652166430000|2022-05-10 07:07:10|40389.7|40349.7|40389.7|40349.7|40389.7|40349.7|40389.7|40349.7|0
1652166450000|2022-05-10 07:07:30|40383.6|40343.6|40363.6|40323.6|40383.6|40343.6|40363.6|40323.6|6
1652166460000|2022-05-10 07:07:40|40359.7|40319.7|40363.6|40323.6|40363.6|40323.6|40358.6|40318.6|3
1652166470000|2022-05-10 07:07:50|40369.7|40329.7|40383.6|40343.6|40383.6|40343.6|40369.7|40329.7|1
1652166490000|2022-05-10 07:08:10|40378.6|40338.6|40382.4|40342.4|40382.4|40342.4|40378.6|40338.6|1
1652166500000|2022-05-10 07:08:20|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|3
1652166510000|2022-05-10 07:08:30|40384.7|40344.7|40378.6|40338.6|40384.7|40344.7|40378.6|40338.6|1
1652166520000|2022-05-10 07:08:40|40382.4|40342.4|40374.7|40334.7|40384.7|40344.7|40374.7|40334.7|0
1652166540000|2022-05-10 07:09:00|40373.5|40333.5|40373.5|40333.5|40373.5|40333.5|40373.5|40333.5|0
1652166550000|2022-05-10 07:09:10|40374.7|40334.7|40374.7|40334.7|40374.7|40334.7|40374.7|40334.7|0
1652166560000|2022-05-10 07:09:20|40378.5|40338.5|40379.7|40339.7|40379.7|40339.7|40378.5|40338.5|0
1652166580000|2022-05-10 07:09:40|40378.5|40338.5|40359.7|40319.7|40378.5|40338.5|40354.7|40314.7|4
1652166600000|2022-05-10 07:10:00|40373.5|40333.5|40373.5|40333.5|40373.5|40333.5|40373.5|40333.5|3
1652166610000|2022-05-10 07:10:10|40368.5|40328.5|40368.5|40328.5|40368.5|40328.5|40368.5|40328.5|0
1652166630000|2022-05-10 07:10:30|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|0
1652166640000|2022-05-10 07:10:40|40362.4|40322.4|40362.4|40322.4|40362.4|40322.4|40362.4|40322.4|0
1652166660000|2022-05-10 07:11:00|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|40362.4|40322.4|1
1652166690000|2022-05-10 07:11:30|40359.7|40319.7|40354.7|40314.7|40359.7|40319.7|40353.5|40313.5|0
1652166700000|2022-05-10 07:11:40|40358.5|40318.5|40359.7|40319.7|40359.7|40319.7|40358.5|40318.5|0
1652166710000|2022-05-10 07:11:50|40358.5|40318.5|40358.5|40318.5|40358.5|40318.5|40358.5|40318.5|0
1652166730000|2022-05-10 07:12:10|40366.2|40326.2|40379.7|40339.7|40379.7|40339.7|40366.2|40326.2|6
1652166740000|2022-05-10 07:12:20|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|1
1652166750000|2022-05-10 07:12:30|40379.7|40339.7|40389.7|40349.7|40389.7|40349.7|40379.7|40339.7|0
1652166770000|2022-05-10 07:12:50|40388.5|40348.5|40388.5|40348.5|40388.5|40348.5|40388.5|40348.5|0
1652166780000|2022-05-10 07:13:00|40379.7|40339.7|40373.5|40333.5|40383.5|40343.5|40373.5|40333.5|1
1652166790000|2022-05-10 07:13:10|40383.5|40343.5|40374.7|40334.7|40383.5|40343.5|40374.7|40334.7|6
1652166800000|2022-05-10 07:13:20|40373.5|40333.5|40373.5|40333.5|40373.5|40333.5|40373.5|40333.5|0
1652166810000|2022-05-10 07:13:30|40368.5|40328.5|40368.5|40328.5|40368.5|40328.5|40368.5|40328.5|0
1652166820000|2022-05-10 07:13:40|40367.4|40327.4|40368.5|40328.5|40372.4|40332.4|40367.4|40327.4|1
1652166830000|2022-05-10 07:13:50|40373.5|40333.5|40377.4|40337.4|40377.4|40337.4|40372.4|40332.4|0
1652166840000|2022-05-10 07:14:00|40378.5|40338.5|40363.5|40323.5|40378.5|40338.5|40363.5|40323.5|2
1652166850000|2022-05-10 07:14:10|40359.7|40319.7|40362.4|40322.4|40372.4|40332.4|40359.7|40319.7|1
1652166860000|2022-05-10 07:14:20|40358.5|40318.5|40363.5|40323.5|40363.5|40323.5|40358.5|40318.5|0
1652166870000|2022-05-10 07:14:30|40364.7|40324.7|40362.4|40322.4|40364.7|40324.7|40362.4|40322.4|0
1652166880000|2022-05-10 07:14:40|40363.5|40323.5|40373.5|40333.5|40373.5|40333.5|40363.5|40323.5|1
1652166890000|2022-05-10 07:14:50|40374.7|40334.7|40374.7|40334.7|40374.7|40334.7|40374.7|40334.7|0
1652166900000|2022-05-10 07:15:00|40373.5|40333.5|40368.5|40328.5|40373.5|40333.5|40368.5|40328.5|0
1652166950000|2022-05-10 07:15:50|40364.7|40324.7|40364.7|40324.7|40364.7|40324.7|40364.7|40324.7|0
1652166960000|2022-05-10 07:16:00|40363.5|40323.5|40362.3|40322.3|40363.5|40323.5|40362.3|40322.3|0
1652166970000|2022-05-10 07:16:10|40358.5|40318.5|40363.5|40323.5|40363.5|40323.5|40358.5|40318.5|0
1652167000000|2022-05-10 07:16:40|40362.3|40322.3|40358.5|40318.5|40362.3|40322.3|40358.5|40318.5|0
1652167010000|2022-05-10 07:16:50|40352.3|40312.3|40358.5|40318.5|40358.5|40318.5|40350.8|40310.8|1
1652167020000|2022-05-10 07:17:00|40362.3|40322.3|40358.5|40318.5|40367.3|40327.3|40358.5|40318.5|3
1652167030000|2022-05-10 07:17:10|40354.7|40314.7|40353.5|40313.5|40354.7|40314.7|40353.5|40313.5|1
1652167050000|2022-05-10 07:17:30|40358.5|40318.5|40358.5|40318.5|40359.6|40319.6|40358.5|40318.5|0
1652167070000|2022-05-10 07:17:50|40353.5|40313.5|40359.6|40319.6|40359.6|40319.6|40353.5|40313.5|1
1652167080000|2022-05-10 07:18:00|40358.5|40318.5|40353.5|40313.5|40358.5|40318.5|40353.5|40313.5|1
1652167090000|2022-05-10 07:18:10|40358.5|40318.5|40353.5|40313.5|40358.5|40318.5|40353.5|40313.5|0
1652167100000|2022-05-10 07:18:20|40344.6|40304.6|40344.6|40304.6|40344.6|40304.6|40344.6|40304.6|1
1652167110000|2022-05-10 07:18:30|40342.3|40302.3|40342.3|40302.3|40342.3|40302.3|40342.3|40302.3|0
1652167120000|2022-05-10 07:18:40|40343.5|40303.5|40334.6|40294.6|40343.5|40303.5|40334.6|40294.6|0
1652167140000|2022-05-10 07:19:00|40333.5|40293.5|40333.5|40293.5|40333.5|40293.5|40333.5|40293.5|2
1652167150000|2022-05-10 07:19:10|40339.6|40299.6|40339.6|40299.6|40340.8|40300.8|40339.6|40299.6|0
1652167160000|2022-05-10 07:19:20|40335.8|40295.8|40339.6|40299.6|40339.6|40299.6|40335.8|40295.8|0
1652167190000|2022-05-10 07:19:50|||||||||1
1652167200000|2022-05-10 07:20:00|40345.8|40305.8|40359.6|40319.6|40359.6|40319.6|40345.8|40305.8|2
1652167230000|2022-05-10 07:20:30|40355.8|40315.8|40358.5|40318.5|40359.6|40319.6|40355.8|40315.8|1
1652167240000|2022-05-10 07:20:40|40359.6|40319.6|40359.6|40319.6|40359.6|40319.6|40359.6|40319.6|0
1652167270000|2022-05-10 07:21:10|40358.5|40318.5|40358.5|40318.5|40358.5|40318.5|40358.5|40318.5|0
1652167290000|2022-05-10 07:21:30|40359.6|40319.6|40359.6|40319.6|40359.6|40319.6|40359.6|40319.6|0
1652167300000|2022-05-10 07:21:40|40358.5|40318.5|40357.3|40317.3|40358.5|40318.5|40357.3|40317.3|0
1652167310000|2022-05-10 07:21:50|40353.5|40313.5|40353.5|40313.5|40353.5|40313.5|40353.5|40313.5|1
1652167320000|2022-05-10 07:22:00|40349.6|40309.6|40345.8|40305.8|40349.6|40309.6|40345.8|40305.8|0
1652167330000|2022-05-10 07:22:10|40349.6|40309.6|40349.6|40309.6|40349.6|40309.6|40349.6|40309.6|2
1652167360000|2022-05-10 07:22:40|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|1
1652167380000|2022-05-10 07:23:00|40362.3|40322.3|40363.5|40323.5|40363.5|40323.5|40362.3|40322.3|0
1652167390000|2022-05-10 07:23:10|40367.3|40327.3|40362.3|40322.3|40368.5|40328.5|40362.3|40322.3|1
1652167400000|2022-05-10 07:23:20|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|0
1652167410000|2022-05-10 07:23:30|40358.5|40318.5|40358.5|40318.5|40358.5|40318.5|40358.5|40318.5|0
1652167420000|2022-05-10 07:23:40|40372.3|40332.3|40373.5|40333.5|40373.5|40333.5|40372.3|40332.3|1
1652167430000|2022-05-10 07:23:50|40373.4|40333.4|40373.4|40333.4|40373.4|40333.4|40373.4|40333.4|0
1652167440000|2022-05-10 07:24:00|40368.4|40328.4|40369.6|40329.6|40369.6|40329.6|40368.4|40328.4|0
1652167450000|2022-05-10 07:24:10|40368.4|40328.4|40368.4|40328.4|40368.4|40328.4|40368.4|40328.4|0
1652167460000|2022-05-10 07:24:20|40367.3|40327.3|40363.4|40323.4|40367.3|40327.3|40363.4|40323.4|0
1652167470000|2022-05-10 07:24:30|40368.4|40328.4|40368.4|40328.4|40368.4|40328.4|40368.4|40328.4|0
1652167480000|2022-05-10 07:24:40|||||||||1
1652167500000|2022-05-10 07:25:00|40363.4|40323.4|40362.3|40322.3|40363.4|40323.4|40349.6|40309.6|6
1652167510000|2022-05-10 07:25:10|40358.4|40318.4|40362.3|40322.3|40362.3|40322.3|40358.4|40318.4|0
1652167520000|2022-05-10 07:25:20|40363.4|40323.4|40363.4|40323.4|40363.4|40323.4|40363.4|40323.4|0
1652167530000|2022-05-10 07:25:30|40362.3|40322.3|40353.4|40313.4|40362.3|40322.3|40353.4|40313.4|0
1652167540000|2022-05-10 07:25:40|40341.9|40301.9|40343.4|40303.4|40348.4|40308.4|40341.9|40301.9|8
1652167550000|2022-05-10 07:25:50|40344.6|40304.6|40344.6|40304.6|40344.6|40304.6|40344.6|40304.6|0
1652167560000|2022-05-10 07:26:00|40343.4|40303.4|40333.4|40293.4|40343.4|40303.4|40333.4|40293.4|0
1652167570000|2022-05-10 07:26:10|40328.4|40288.4|40333.4|40293.4|40333.4|40293.4|40328.4|40288.4|0
1652167600000|2022-05-10 07:26:40|40334.6|40294.6|40338.4|40298.4|40338.4|40298.4|40333.4|40293.4|0
1652167630000|2022-05-10 07:27:10|40339.6|40299.6|40337.3|40297.3|40341.1|40301.1|40333.4|40293.4|3
1652167650000|2022-05-10 07:27:30|40333.4|40293.4|40333.4|40293.4|40333.4|40293.4|40333.4|40293.4|0
1652167660000|2022-05-10 07:27:40|40338.4|40298.4|40338.4|40298.4|40338.4|40298.4|40333.4|40293.4|0
1652167670000|2022-05-10 07:27:50|40342.3|40302.3|40342.3|40302.3|40342.3|40302.3|40342.3|40302.3|0
1652167680000|2022-05-10 07:28:00|40338.4|40298.4|40323.4|40283.4|40338.4|40298.4|40323.4|40283.4|1
1652167710000|2022-05-10 07:28:30|40327.3|40287.3|40328.4|40288.4|40328.4|40288.4|40327.3|40287.3|0
1652167720000|2022-05-10 07:28:40|40323.4|40283.4|40332.3|40292.3|40332.3|40292.3|40323.4|40283.4|0
1652167730000|2022-05-10 07:28:50|40333.4|40293.4|40333.4|40293.4|40333.4|40293.4|40331.1|40291.1|0
1652167740000|2022-05-10 07:29:00|40325.7|40285.7|40325.7|40285.7|40325.7|40285.7|40325.7|40285.7|2
1652167760000|2022-05-10 07:29:20|40323.4|40283.4|40323.4|40283.4|40323.4|40283.4|40323.4|40283.4|0
1652167770000|2022-05-10 07:29:30|40338.4|40298.4|40343.4|40303.4|40343.4|40303.4|40338.4|40298.4|2
1652167780000|2022-05-10 07:29:40|40344.6|40304.6|40343.4|40303.4|40344.6|40304.6|40343.4|40303.4|0
1652167790000|2022-05-10 07:29:50|40338.4|40298.4|40338.4|40298.4|40338.4|40298.4|40334.6|40294.6|0
1652167800000|2022-05-10 07:30:00|40334.6|40294.6|40334.6|40294.6|40334.6|40294.6|40332.3|40292.3|0
1652167810000|2022-05-10 07:30:10|40332.3|40292.3|40334.6|40294.6|40334.6|40294.6|40332.3|40292.3|0
1652167820000|2022-05-10 07:30:20|40332.2|40292.2|40332.2|40292.2|40332.2|40292.2|40332.2|40292.2|0
1652167830000|2022-05-10 07:30:30|40334.6|40294.6|40332.2|40292.2|40334.6|40294.6|40332.2|40292.2|0
1652167840000|2022-05-10 07:30:40|40328.4|40288.4|40328.4|40288.4|40328.4|40288.4|40328.4|40288.4|0
1652167850000|2022-05-10 07:30:50|40332.2|40292.2|40332.2|40292.2|40332.2|40292.2|40332.2|40292.2|1
1652167860000|2022-05-10 07:31:00|40328.4|40288.4|40323.4|40283.4|40332.2|40292.2|40323.4|40283.4|1
1652167870000|2022-05-10 07:31:10|40324.6|40284.6|40324.6|40284.6|40324.6|40284.6|40324.6|40284.6|0
1652167890000|2022-05-10 07:31:30|40334.6|40294.6|40334.6|40294.6|40334.6|40294.6|40334.6|40294.6|0
1652167900000|2022-05-10 07:31:40|40333.4|40293.4|40328.4|40288.4|40334.6|40294.6|40328.4|40288.4|1
1652167910000|2022-05-10 07:31:50|40324.6|40284.6|40324.6|40284.6|40324.6|40284.6|40324.6|40284.6|2
1652167920000|2022-05-10 07:32:00|40319.6|40279.6|40324.6|40284.6|40324.6|40284.6|40319.6|40279.6|1
1652167930000|2022-05-10 07:32:10|40320.7|40280.7|40323.4|40283.4|40323.4|40283.4|40319.6|40279.6|3
1652167950000|2022-05-10 07:32:30|40324.6|40284.6|40324.5|40284.5|40324.6|40284.6|40318.4|40278.4|0
1652167960000|2022-05-10 07:32:40|40319.5|40279.5|40309.5|40269.5|40319.5|40279.5|40309.5|40269.5|5
1652167970000|2022-05-10 07:32:50|40300.7|40260.7|40284.5|40244.5|40300.7|40260.7|40284.5|40244.5|8
1652167980000|2022-05-10 07:33:00|40289.5|40249.5|40288.4|40248.4|40289.5|40249.5|40284.5|40244.5|0
1652168000000|2022-05-10 07:33:20|40289.5|40249.5|40289.5|40249.5|40293.4|40253.4|40284.5|40244.5|0
1652168010000|2022-05-10 07:33:30|40279.5|40239.5|40279.5|40239.5|40279.5|40239.5|40279.5|40239.5|4
1652168020000|2022-05-10 07:33:40|40284.5|40244.5|40284.5|40244.5|40284.5|40244.5|40284.5|40244.5|1
1652168030000|2022-05-10 07:33:50|||||||||1
1652168040000|2022-05-10 07:34:00|40283.4|40243.4|40283.4|40243.4|40284.5|40244.5|40283.4|40243.4|0
1652168050000|2022-05-10 07:34:10|40285.7|40245.7|40283.4|40243.4|40285.7|40245.7|40283.4|40243.4|0
1652168060000|2022-05-10 07:34:20|40284.5|40244.5|40279.5|40239.5|40284.5|40244.5|40279.5|40239.5|0
1652168100000|2022-05-10 07:35:00|40280.7|40240.7|40289.5|40249.5|40295.7|40255.7|40280.7|40240.7|3
1652168110000|2022-05-10 07:35:10|40293.4|40253.4|40299.5|40259.5|40299.5|40259.5|40293.4|40253.4|1
1652168130000|2022-05-10 07:35:30|40304.5|40264.5|40299.5|40259.5|40304.5|40264.5|40299.5|40259.5|0
1652168170000|2022-05-10 07:36:10|40303.4|40263.4|40303.4|40263.4|40303.4|40263.4|40299.5|40259.5|0
1652168180000|2022-05-10 07:36:20|40299.5|40259.5|40295.7|40255.7|40299.5|40259.5|40295.7|40255.7|0
1652168190000|2022-05-10 07:36:30|40294.5|40254.5|40300.7|40260.7|40304.5|40264.5|40294.5|40254.5|0
1652168200000|2022-05-10 07:36:40|40304.5|40264.5|40304.5|40264.5|40304.5|40264.5|40304.5|40264.5|0
1652168230000|2022-05-10 07:37:10|40299.5|40259.5|40299.5|40259.5|40299.5|40259.5|40299.5|40259.5|1
1652168250000|2022-05-10 07:37:30|40303.4|40263.4|40305.7|40265.7|40305.7|40265.7|40303.4|40263.4|0
1652168310000|2022-05-10 07:38:30|||||||||1
1652168340000|2022-05-10 07:39:00|40310.7|40270.7|40315.7|40275.7|40315.7|40275.7|40310.7|40270.7|0
1652168480000|2022-05-10 07:41:20|40315.6|40275.6|40315.6|40275.6|40315.6|40275.6|40315.6|40275.6|0
1652168510000|2022-05-10 07:41:50|40305.6|40265.6|40305.6|40265.6|40305.6|40265.6|40305.6|40265.6|0
1652168530000|2022-05-10 07:42:10|40304.5|40264.5|40305.6|40265.6|40305.6|40265.6|40304.5|40264.5|0
1652168540000|2022-05-10 07:42:20|40304.5|40264.5|40295.6|40255.6|40304.5|40264.5|40294.5|40254.5|0
1652168550000|2022-05-10 07:42:30|40299.5|40259.5|40299.5|40259.5|40300.6|40260.6|40299.5|40259.5|0
1652168560000|2022-05-10 07:42:40|40303.3|40263.3|40305.6|40265.6|40305.6|40265.6|40303.3|40263.3|0
1652168580000|2022-05-10 07:43:00|||||||||2
1652168590000|2022-05-10 07:43:10|40309.5|40269.5|40309.5|40269.5|40309.5|40269.5|40309.5|40269.5|0
1652168600000|2022-05-10 07:43:20|40305.6|40265.6|40305.6|40265.6|40305.6|40265.6|40299.5|40259.5|3
1652168640000|2022-05-10 07:44:00|40303.3|40263.3|40299.5|40259.5|40303.3|40263.3|40295.6|40255.6|1
1652168650000|2022-05-10 07:44:10|40295.6|40255.6|40295.6|40255.6|40295.6|40255.6|40295.6|40255.6|0
1652168680000|2022-05-10 07:44:40|40289.5|40249.5|40290.6|40250.6|40290.6|40250.6|40289.5|40249.5|9
1652168700000|2022-05-10 07:45:00|40294.5|40254.5|40294.5|40254.5|40294.5|40254.5|40294.5|40254.5|0
1652168710000|2022-05-10 07:45:10|40295.6|40255.6|40295.6|40255.6|40295.6|40255.6|40295.6|40255.6|0
1652168720000|2022-05-10 07:45:20|40296.8|40256.8|40296.8|40256.8|40301.8|40261.8|40296.8|40256.8|0
1652168730000|2022-05-10 07:45:30|40300.6|40260.6|40301.8|40261.8|40301.8|40261.8|40300.6|40260.6|0
1652168750000|2022-05-10 07:45:50|40300.6|40260.6|40300.6|40260.6|40300.6|40260.6|40300.6|40260.6|1
1652168760000|2022-05-10 07:46:00|40294.5|40254.5|40295.6|40255.6|40295.6|40255.6|40294.5|40254.5|1
1652168770000|2022-05-10 07:46:10|40294.5|40254.5|40294.5|40254.5|40294.5|40254.5|40294.5|40254.5|0
1652168790000|2022-05-10 07:46:30|40295.6|40255.6|40294.5|40254.5|40295.6|40255.6|40290.6|40250.6|0
1652168800000|2022-05-10 07:46:40|40285.6|40245.6|40285.6|40245.6|40289.5|40249.5|40285.6|40245.6|0
1652168820000|2022-05-10 07:47:00|40289.5|40249.5|40294.5|40254.5|40294.5|40254.5|40289.5|40249.5|0
1652168830000|2022-05-10 07:47:10|40293.3|40253.3|40293.3|40253.3|40293.3|40253.3|40293.3|40253.3|1
1652168840000|2022-05-10 07:47:20|40294.5|40254.5|40294.5|40254.5|40294.5|40254.5|40294.5|40254.5|0
1652168860000|2022-05-10 07:47:40|40294.4|40254.4|40294.4|40254.4|40294.4|40254.4|40290.6|40250.6|0
1652168880000|2022-05-10 07:48:00|40289.4|40249.4|40289.4|40249.4|40289.4|40249.4|40289.4|40249.4|0
1652168900000|2022-05-10 07:48:20|40284.4|40244.4|40285.6|40245.6|40285.6|40245.6|40284.4|40244.4|1
1652168930000|2022-05-10 07:48:50|40281.8|40241.8|40281.8|40241.8|40281.8|40241.8|40281.8|40241.8|0
1652168940000|2022-05-10 07:49:00|40280.6|40240.6|40279.4|40239.4|40280.6|40240.6|40279.4|40239.4|0
1652168950000|2022-05-10 07:49:10|40265.6|40225.6|40266.8|40226.8|40266.8|40226.8|40265.6|40225.6|3
1652168960000|2022-05-10 07:49:20|40265.6|40225.6|40265.6|40225.6|40265.6|40225.6|40265.6|40225.6|0
1652168970000|2022-05-10 07:49:30|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|0
1652168990000|2022-05-10 07:49:50|40265.6|40225.6|40265.6|40225.6|40265.6|40225.6|40265.6|40225.6|0
1652169000000|2022-05-10 07:50:00|40266.8|40226.8|40265.6|40225.6|40266.8|40226.8|40265.6|40225.6|0
1652169080000|2022-05-10 07:51:20|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|1
1652169100000|2022-05-10 07:51:40|40260.6|40220.6|40265.6|40225.6|40265.6|40225.6|40260.6|40220.6|0
1652169110000|2022-05-10 07:51:50|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|0
1652169150000|2022-05-10 07:52:30|40265.6|40225.6|40265.6|40225.6|40265.6|40225.6|40265.6|40225.6|1
1652169170000|2022-05-10 07:52:50|||||||||1
1652169180000|2022-05-10 07:53:00|40261.7|40221.7|40260.6|40220.6|40261.7|40221.7|40260.6|40220.6|0
1652169190000|2022-05-10 07:53:10|||||||||2
1652169200000|2022-05-10 07:53:20|40261.7|40221.7|40269.4|40229.4|40269.4|40229.4|40261.7|40221.7|3
1652169220000|2022-05-10 07:53:40|40270.6|40230.6|40270.6|40230.6|40270.6|40230.6|40270.6|40230.6|0
1652169240000|2022-05-10 07:54:00|||||||||2
1652169270000|2022-05-10 07:54:30|40269.4|40229.4|40270.6|40230.6|40271.7|40231.7|40269.4|40229.4|1
1652169290000|2022-05-10 07:54:50|40269.4|40229.4|40269.4|40229.4|40269.4|40229.4|40269.4|40229.4|0
1652169300000|2022-05-10 07:55:00|40270.6|40230.6|40270.6|40230.6|40270.6|40230.6|40266.7|40226.7|1
1652169360000|2022-05-10 07:56:00|40269.4|40229.4|40269.4|40229.4|40270.6|40230.6|40265.6|40225.6|4
1652169380000|2022-05-10 07:56:20|40270.6|40230.6|40270.6|40230.6|40270.6|40230.6|40269.4|40229.4|1
1652169410000|2022-05-10 07:56:50|40269.4|40229.4|40269.4|40229.4|40269.4|40229.4|40269.4|40229.4|1
1652169420000|2022-05-10 07:57:00|40265.5|40225.5|40269.4|40229.4|40269.4|40229.4|40265.5|40225.5|4
1652169430000|2022-05-10 07:57:10|40265.5|40225.5|40265.5|40225.5|40265.5|40225.5|40265.5|40225.5|1
1652169480000|2022-05-10 07:58:00|40260.5|40220.5|40261.7|40221.7|40261.7|40221.7|40260.5|40220.5|1
1652169490000|2022-05-10 07:58:10|||||||||1
1652169520000|2022-05-10 07:58:40|40259.4|40219.4|40261.7|40221.7|40261.7|40221.7|40259.4|40219.4|0
1652169530000|2022-05-10 07:58:50|40260.5|40220.5|40264.4|40224.4|40264.4|40224.4|40260.5|40220.5|1
1652169540000|2022-05-10 07:59:00|40265.5|40225.5|40271.7|40231.7|40271.7|40231.7|40265.5|40225.5|1
1652169550000|2022-05-10 07:59:10|40270.5|40230.5|40271.7|40231.7|40271.7|40231.7|40269.4|40229.4|3
1652169580000|2022-05-10 07:59:40|40270.5|40230.5|40270.5|40230.5|40270.5|40230.5|40270.5|40230.5|0
1652169590000|2022-05-10 07:59:50|40265.5|40225.5|40265.5|40225.5|40265.5|40225.5|40265.5|40225.5|1
1652169640000|2022-05-10 08:00:40|40264.4|40224.4|40261.7|40221.7|40264.4|40224.4|40261.7|40221.7|0
1652169650000|2022-05-10 08:00:50|40260.5|40220.5|40261.7|40221.7|40261.7|40221.7|40260.5|40220.5|0
1652169660000|2022-05-10 08:01:00|40260.5|40220.5|40260.5|40220.5|40260.5|40220.5|40260.5|40220.5|3
1652169670000|2022-05-10 08:01:10|40259.4|40219.4|40255.5|40215.5|40259.4|40219.4|40255.5|40215.5|5
1652169710000|2022-05-10 08:01:50|40259.4|40219.4|40259.4|40219.4|40264.4|40224.4|40259.4|40219.4|3
1652169720000|2022-05-10 08:02:00|40255.5|40215.5|40255.5|40215.5|40259.4|40219.4|40254.4|40214.4|2
1652169730000|2022-05-10 08:02:10|40254.4|40214.4|40255.5|40215.5|40255.5|40215.5|40254.4|40214.4|0
1652169750000|2022-05-10 08:02:30|40254.4|40214.4|40250.5|40210.5|40254.4|40214.4|40249.4|40209.4|3
1652169780000|2022-05-10 08:03:00|40249.4|40209.4|40239.3|40199.3|40249.4|40209.4|40239.3|40199.3|1
1652169790000|2022-05-10 08:03:10|40240.5|40200.5|40239.3|40199.3|40240.5|40200.5|40239.3|40199.3|0
1652169800000|2022-05-10 08:03:20|40240.5|40200.5|40245.5|40205.5|40245.5|40205.5|40240.5|40200.5|0
1652169810000|2022-05-10 08:03:30|40244.3|40204.3|40249.3|40209.3|40250.5|40210.5|40244.3|40204.3|0
1652169830000|2022-05-10 08:03:50|40246.7|40206.7|40244.3|40204.3|40246.7|40206.7|40244.3|40204.3|0
1652169840000|2022-05-10 08:04:00|40245.5|40205.5|40240.5|40200.5|40245.5|40205.5|40240.5|40200.5|0
1652169850000|2022-05-10 08:04:10|40249.3|40209.3|40250.5|40210.5|40250.5|40210.5|40249.3|40209.3|3
1652169860000|2022-05-10 08:04:20|40254.3|40214.3|40254.3|40214.3|40254.3|40214.3|40254.3|40214.3|1
1652169880000|2022-05-10 08:04:40|40269.3|40229.3|40269.3|40229.3|40269.3|40229.3|40269.3|40229.3|4
1652169900000|2022-05-10 08:05:00|||||||||2
1652169940000|2022-05-10 08:05:40|||||||||1
1652169950000|2022-05-10 08:05:50|40270.5|40230.5|40270.5|40230.5|40270.5|40230.5|40270.5|40230.5|0
1652169960000|2022-05-10 08:06:00|40269.3|40229.3|40269.3|40229.3|40269.3|40229.3|40269.3|40229.3|1
1652169970000|2022-05-10 08:06:10|40270.5|40230.5|40270.5|40230.5|40270.5|40230.5|40270.5|40230.5|1
1652169990000|2022-05-10 08:06:30|40269.3|40229.3|40270.5|40230.5|40270.5|40230.5|40269.3|40229.3|0
1652170000000|2022-05-10 08:06:40|40269.3|40229.3|40270.5|40230.5|40270.5|40230.5|40269.3|40229.3|0
1652170010000|2022-05-10 08:06:50|40271.6|40231.6|40271.6|40231.6|40271.6|40231.6|40271.6|40231.6|5
1652170020000|2022-05-10 08:07:00|40270.5|40230.5|40269.3|40229.3|40270.5|40230.5|40269.3|40229.3|1
1652170030000|2022-05-10 08:07:10|40271.6|40231.6|40284.3|40244.3|40284.3|40244.3|40271.6|40231.6|57
1652170050000|2022-05-10 08:07:30|40285.5|40245.5|40285.5|40245.5|40285.5|40245.5|40285.5|40245.5|0
1652170060000|2022-05-10 08:07:40|40295.5|40255.5|40295.5|40255.5|40295.5|40255.5|40295.5|40255.5|1
1652170080000|2022-05-10 08:08:00|40294.3|40254.3|40294.3|40254.3|40294.3|40254.3|40294.3|40254.3|0
1652170090000|2022-05-10 08:08:10|40291.6|40251.6|40305.5|40265.5|40306.6|40266.6|40290.5|40250.5|4
1652170100000|2022-05-10 08:08:20|40309.3|40269.3|40310.5|40270.5|40310.5|40270.5|40309.3|40269.3|0
1652170120000|2022-05-10 08:08:40|40306.6|40266.6|40306.6|40266.6|40306.6|40266.6|40306.6|40266.6|1
1652170140000|2022-05-10 08:09:00|40305.5|40265.5|40301.6|40261.6|40305.5|40265.5|40301.6|40261.6|0
1652170160000|2022-05-10 08:09:20|40305.5|40265.5|40305.5|40265.5|40305.5|40265.5|40305.5|40265.5|1
1652170190000|2022-05-10 08:09:50|40306.6|40266.6|40306.6|40266.6|40310.5|40270.5|40306.6|40266.6|0
1652170200000|2022-05-10 08:10:00|40305.5|40265.5|40305.5|40265.5|40305.5|40265.5|40305.5|40265.5|0
1652170260000|2022-05-10 08:11:00|40301.6|40261.6|40299.3|40259.3|40301.6|40261.6|40299.3|40259.3|2
1652170280000|2022-05-10 08:11:20|||||||||1
1652170290000|2022-05-10 08:11:30|40305.5|40265.5|40309.3|40269.3|40309.3|40269.3|40305.5|40265.5|1
1652170310000|2022-05-10 08:11:50|40299.3|40259.3|40303.1|40263.1|40303.1|40263.1|40299.3|40259.3|2
1652170320000|2022-05-10 08:12:00|40297|40257|40297|40257|40297|40257|40297|40257|3
1652170330000|2022-05-10 08:12:10|40302|40262|40299.3|40259.3|40303.1|40263.1|40299.3|40259.3|0
1652170350000|2022-05-10 08:12:30|40313.1|40273.1|40308.1|40268.1|40313.1|40273.1|40308.1|40268.1|13
1652170360000|2022-05-10 08:12:40|40299.3|40259.3|40299.3|40259.3|40299.3|40259.3|40298.1|40258.1|1
1652170380000|2022-05-10 08:13:00|40297|40257|40297|40257|40297|40257|40297|40257|2
1652170390000|2022-05-10 08:13:10|40299.3|40259.3|40299.3|40259.3|40299.3|40259.3|40299.3|40259.3|0
1652170400000|2022-05-10 08:13:20|40303.1|40263.1|40303.1|40263.1|40303.1|40263.1|40303.1|40263.1|1
1652170410000|2022-05-10 08:13:30|40308.1|40268.1|40308.1|40268.1|40308.1|40268.1|40308.1|40268.1|0
1652170440000|2022-05-10 08:14:00|40307|40267|40299.3|40259.3|40307|40267|40298.1|40258.1|2
1652170460000|2022-05-10 08:14:20|40307|40267|40307|40267|40307|40267|40307|40267|1
1652170490000|2022-05-10 08:14:50|40303.1|40263.1|40303.1|40263.1|40303.1|40263.1|40303.1|40263.1|0
1652170500000|2022-05-10 08:15:00|40299.3|40259.3|40299.3|40259.3|40299.3|40259.3|40299.3|40259.3|0
1652170530000|2022-05-10 08:15:30|40303.1|40263.1|40303.1|40263.1|40303.1|40263.1|40303.1|40263.1|2
1652170540000|2022-05-10 08:15:40|40304.3|40264.3|40304.3|40264.3|40304.3|40264.3|40304.3|40264.3|0
1652170550000|2022-05-10 08:15:50|40308.1|40268.1|40308.1|40268.1|40308.1|40268.1|40308.1|40268.1|0
1652170560000|2022-05-10 08:16:00|40303.1|40263.1|40303.1|40263.1|40303.1|40263.1|40303.1|40263.1|1
1652170590000|2022-05-10 08:16:30|40306.9|40266.9|40308.1|40268.1|40308.1|40268.1|40306.9|40266.9|1
1652170600000|2022-05-10 08:16:40|40309.3|40269.3|40308.1|40268.1|40309.3|40269.3|40308.1|40268.1|3
1652170620000|2022-05-10 08:17:00|40309.3|40269.3|40303.1|40263.1|40309.3|40269.3|40303.1|40263.1|1
1652170630000|2022-05-10 08:17:10|40306.9|40266.9|40309.3|40269.3|40309.3|40269.3|40306.9|40266.9|5
1652170640000|2022-05-10 08:17:20|40303.1|40263.1|40304.3|40264.3|40304.3|40264.3|40303.1|40263.1|0
1652170690000|2022-05-10 08:18:10|40300.4|40260.4|40316.9|40276.9|40316.9|40276.9|40300.4|40260.4|7
1652170710000|2022-05-10 08:18:30|||||||||1
1652170730000|2022-05-10 08:18:50|40319.2|40279.2|40333.1|40293.1|40333.1|40293.1|40319.2|40279.2|1
1652170740000|2022-05-10 08:19:00|40334.2|40294.2|40333.1|40293.1|40334.2|40294.2|40333.1|40293.1|2
1652170800000|2022-05-10 08:20:00|40331.9|40291.9|40331.9|40291.9|40333.1|40293.1|40319.2|40279.2|7
1652170810000|2022-05-10 08:20:10|40333.1|40293.1|40333.1|40293.1|40333.1|40293.1|40333.1|40293.1|0
1652170820000|2022-05-10 08:20:20|40336.9|40296.9|40341.9|40301.9|40341.9|40301.9|40336.9|40296.9|1
1652170860000|2022-05-10 08:21:00|40338.1|40298.1|40338.1|40298.1|40338.1|40298.1|40338.1|40298.1|0
1652170890000|2022-05-10 08:21:30|40336.9|40296.9|40338.1|40298.1|40338.1|40298.1|40336.9|40296.9|0
1652170900000|2022-05-10 08:21:40|40336.9|40296.9|40323.1|40283.1|40336.9|40296.9|40323.1|40283.1|1
1652170910000|2022-05-10 08:21:50|40326.9|40286.9|40326.9|40286.9|40326.9|40286.9|40326.9|40286.9|0
1652170920000|2022-05-10 08:22:00|40323.1|40283.1|40318.1|40278.1|40323.1|40283.1|40316.9|40276.9|1
1652170930000|2022-05-10 08:22:10|40321.9|40281.9|40321.9|40281.9|40321.9|40281.9|40321.9|40281.9|1
1652170940000|2022-05-10 08:22:20|40325.7|40285.7|40321.9|40281.9|40325.7|40285.7|40321.9|40281.9|0
1652170970000|2022-05-10 08:22:50|40318.1|40278.1|40318.1|40278.1|40318.1|40278.1|40318.1|40278.1|1
1652170980000|2022-05-10 08:23:00|40321.9|40281.9|40321.9|40281.9|40321.9|40281.9|40321.9|40281.9|0
1652170990000|2022-05-10 08:23:10|40324.2|40284.2|40318.1|40278.1|40324.2|40284.2|40318.1|40278.1|0
1652171040000|2022-05-10 08:24:00|40316.9|40276.9|40316.9|40276.9|40316.9|40276.9|40316.9|40276.9|4
1652171050000|2022-05-10 08:24:10|40318.1|40278.1|40318.1|40278.1|40318.1|40278.1|40318.1|40278.1|0
1652171060000|2022-05-10 08:24:20|40318|40278|40326.9|40286.9|40326.9|40286.9|40318|40278|6
1652171070000|2022-05-10 08:24:30|40328|40288|40328|40288|40328|40288|40328|40288|0
1652171080000|2022-05-10 08:24:40|40326.9|40286.9|40326.9|40286.9|40326.9|40286.9|40326.9|40286.9|0
1652171090000|2022-05-10 08:24:50|40328|40288|40328|40288|40328|40288|40328|40288|0
1652171100000|2022-05-10 08:25:00|40326.9|40286.9|40321.9|40281.9|40326.9|40286.9|40321.9|40281.9|1
1652171120000|2022-05-10 08:25:20|40324.2|40284.2|40341.9|40301.9|40341.9|40301.9|40324.2|40284.2|14
1652171140000|2022-05-10 08:25:40|40350.7|40310.7|40350.7|40310.7|40350.7|40310.7|40350.7|40310.7|0
1652171150000|2022-05-10 08:25:50|40351.9|40311.9|40351.9|40311.9|40351.9|40311.9|40351.9|40311.9|0
1652171170000|2022-05-10 08:26:10|40365.7|40325.7|40365.7|40325.7|40366.9|40326.9|40365.7|40325.7|7
1652171180000|2022-05-10 08:26:20|40366.9|40326.9|40366.9|40326.9|40366.9|40326.9|40366.9|40326.9|1
1652171190000|2022-05-10 08:26:30|40375.7|40335.7|40371.9|40331.9|40376.9|40336.9|40366.9|40326.9|34
1652171200000|2022-05-10 08:26:40|40370.7|40330.7|40370.7|40330.7|40370.7|40330.7|40370.7|40330.7|3
1652171230000|2022-05-10 08:27:10|40396.9|40356.9|40396.9|40356.9|40396.9|40356.9|40396.9|40356.9|21
1652171250000|2022-05-10 08:27:30|40390.7|40350.7|40390.7|40350.7|40390.7|40350.7|40390.7|40350.7|1
1652171260000|2022-05-10 08:27:40|40388.4|40348.4|40388.4|40348.4|40388.4|40348.4|40388.4|40348.4|1
1652171280000|2022-05-10 08:28:00|40384.5|40344.5|40384.5|40344.5|40384.5|40344.5|40384.5|40344.5|1
1652171300000|2022-05-10 08:28:20|40385.7|40345.7|40399.5|40359.5|40399.5|40359.5|40385.7|40345.7|18
1652171340000|2022-05-10 08:29:00|40403.4|40363.4|40401.9|40361.9|40405.7|40365.7|40401.9|40361.9|2
1652171350000|2022-05-10 08:29:10|40400.7|40360.7|40409.5|40369.5|40410.7|40370.7|40400.7|40360.7|0
1652171370000|2022-05-10 08:29:30|40414.5|40374.5|40415.7|40375.7|40415.7|40375.7|40409.5|40369.5|0
1652171380000|2022-05-10 08:29:40|40414.5|40374.5|40414.5|40374.5|40414.5|40374.5|40409.5|40369.5|1
1652171390000|2022-05-10 08:29:50|40418.4|40378.4|40419.5|40379.5|40419.5|40379.5|40410.7|40370.7|1
1652171400000|2022-05-10 08:30:00|40415.7|40375.7|40410.7|40370.7|40415.7|40375.7|40410.7|40370.7|0
1652171410000|2022-05-10 08:30:10|40424.5|40384.5|40422.2|40382.2|40424.5|40384.5|40422.2|40382.2|6
1652171420000|2022-05-10 08:30:20|40423.4|40383.4|40423.4|40383.4|40423.4|40383.4|40423.4|40383.4|1
1652171430000|2022-05-10 08:30:30|40432.2|40392.2|40432.2|40392.2|40434.5|40394.5|40432.2|40392.2|11
1652171450000|2022-05-10 08:30:50|40433.4|40393.4|40434.5|40394.5|40434.5|40394.5|40433.4|40393.4|1
1652171460000|2022-05-10 08:31:00|40433.4|40393.4|40433.4|40393.4|40433.4|40393.4|40433.4|40393.4|4
1652171480000|2022-05-10 08:31:20|40447.2|40407.2|40447.2|40407.2|40447.2|40407.2|40447.2|40407.2|3
1652171500000|2022-05-10 08:31:40|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|0
1652171510000|2022-05-10 08:31:50|40441|40401|40447.2|40407.2|40447.2|40407.2|40441|40401|5
1652171530000|2022-05-10 08:32:10|40448.4|40408.4|40452.2|40412.2|40452.2|40412.2|40448.4|40408.4|0
1652171550000|2022-05-10 08:32:30|40448.4|40408.4|40462.2|40422.2|40462.2|40422.2|40448.4|40408.4|31
1652171560000|2022-05-10 08:32:40|||||||||6
1652171570000|2022-05-10 08:32:50|||||||||2
1652171580000|2022-05-10 08:33:00|||||||||1
1652171620000|2022-05-10 08:33:40|||||||||1
1652171630000|2022-05-10 08:33:50|40471|40431|40472.2|40432.2|40472.2|40432.2|40471|40431|13
1652171640000|2022-05-10 08:34:00|40455.7|40415.7|40447.2|40407.2|40455.7|40415.7|40447.2|40407.2|12
1652171650000|2022-05-10 08:34:10|40451|40411|40447.2|40407.2|40451|40411|40447.2|40407.2|1
1652171670000|2022-05-10 08:34:30|40452.2|40412.2|40452.2|40412.2|40452.2|40412.2|40448.3|40408.3|0
1652171680000|2022-05-10 08:34:40|40453.3|40413.3|40457.2|40417.2|40457.2|40417.2|40453.3|40413.3|1
1652171700000|2022-05-10 08:35:00|40452.2|40412.2|40428.3|40388.3|40452.2|40412.2|40428.3|40388.3|6
1652171710000|2022-05-10 08:35:10|40427.2|40387.2|40427.2|40387.2|40427.2|40387.2|40427.2|40387.2|0
1652171720000|2022-05-10 08:35:20|40428.3|40388.3|40428.3|40388.3|40433.3|40393.3|40428.3|40388.3|0
1652171730000|2022-05-10 08:35:30|40427.2|40387.2|40427.2|40387.2|40427.2|40387.2|40427.2|40387.2|0
1652171750000|2022-05-10 08:35:50|||||||||1
1652171760000|2022-05-10 08:36:00|40419.5|40379.5|40419.5|40379.5|40419.5|40379.5|40419.5|40379.5|1
1652171770000|2022-05-10 08:36:10|40418.3|40378.3|40408.3|40368.3|40418.3|40378.3|40408.3|40368.3|0
1652171780000|2022-05-10 08:36:20|40409.5|40369.5|40417.2|40377.2|40417.2|40377.2|40407.2|40367.2|0
1652171790000|2022-05-10 08:36:30|40413.3|40373.3|40413.3|40373.3|40413.3|40373.3|40413.3|40373.3|0
1652171800000|2022-05-10 08:36:40|40409.5|40369.5|40409.5|40369.5|40413.3|40373.3|40408.3|40368.3|0
1652171820000|2022-05-10 08:37:00|40407.2|40367.2|40431|40391|40431|40391|40407.2|40367.2|3
1652171830000|2022-05-10 08:37:10|40432.2|40392.2|40437.2|40397.2|40437.2|40397.2|40432.2|40392.2|3
1652171860000|2022-05-10 08:37:40|40443.3|40403.3|40437.2|40397.2|40443.3|40403.3|40437.2|40397.2|0
1652171870000|2022-05-10 08:37:50|40442.2|40402.2|40442.2|40402.2|40442.2|40402.2|40442.2|40402.2|0
1652171880000|2022-05-10 08:38:00|40438.3|40398.3|40438.3|40398.3|40443.3|40403.3|40437.2|40397.2|1
1652171890000|2022-05-10 08:38:10|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|0
1652171910000|2022-05-10 08:38:30|40437.1|40397.1|40437.1|40397.1|40437.1|40397.1|40437.1|40397.1|0
1652171940000|2022-05-10 08:39:00|40438.3|40398.3|40437.1|40397.1|40438.3|40398.3|40437.1|40397.1|1
1652171960000|2022-05-10 08:39:20|40433.3|40393.3|40433.3|40393.3|40433.3|40393.3|40433.3|40393.3|0
1652171970000|2022-05-10 08:39:30|40432.1|40392.1|40437.1|40397.1|40437.1|40397.1|40432.1|40392.1|3
1652171980000|2022-05-10 08:39:40|40442.1|40402.1|40442.1|40402.1|40442.1|40402.1|40442.1|40402.1|0
1652172000000|2022-05-10 08:40:00|40438.3|40398.3|40433.3|40393.3|40438.3|40398.3|40433.3|40393.3|0
1652172010000|2022-05-10 08:40:10|40432.1|40392.1|40428.3|40388.3|40432.1|40392.1|40428.3|40388.3|1
1652172020000|2022-05-10 08:40:20|40433.3|40393.3|40433.3|40393.3|40433.3|40393.3|40429.5|40389.5|0
1652172050000|2022-05-10 08:40:50|40434.5|40394.5|40446|40406|40446|40406|40434.5|40394.5|2
1652172060000|2022-05-10 08:41:00|40442.1|40402.1|40438.3|40398.3|40442.1|40402.1|40438.3|40398.3|0
1652172070000|2022-05-10 08:41:10|40437.1|40397.1|40437.1|40397.1|40437.1|40397.1|40437.1|40397.1|0
1652172090000|2022-05-10 08:41:30|40438.3|40398.3|40438.3|40398.3|40438.3|40398.3|40438.3|40398.3|1
1652172100000|2022-05-10 08:41:40|40437.1|40397.1|40438.3|40398.3|40438.3|40398.3|40437.1|40397.1|0
1652172110000|2022-05-10 08:41:50|40446|40406|40446|40406|40446|40406|40446|40406|1
1652172120000|2022-05-10 08:42:00|40437.1|40397.1|40436|40396|40437.1|40397.1|40436|40396|1
1652172130000|2022-05-10 08:42:10|40437.1|40397.1|40448.3|40408.3|40448.3|40408.3|40437.1|40397.1|0
1652172140000|2022-05-10 08:42:20|40447.1|40407.1|40447.1|40407.1|40447.1|40407.1|40447.1|40407.1|0
1652172180000|2022-05-10 08:43:00|40442.1|40402.1|40442.1|40402.1|40442.1|40402.1|40442.1|40402.1|0
1652172190000|2022-05-10 08:43:10|40447.1|40407.1|40442.1|40402.1|40447.1|40407.1|40442.1|40402.1|1
1652172200000|2022-05-10 08:43:20|40448.3|40408.3|40471|40431|40471|40431|40448.3|40408.3|7
1652172210000|2022-05-10 08:43:30|40472.1|40432.1|40472.1|40432.1|40472.1|40432.1|40472.1|40432.1|2
1652172220000|2022-05-10 08:43:40|40476|40436|40476|40436|40476|40436|40476|40436|2
1652172230000|2022-05-10 08:43:50|40481|40441|40482.1|40442.1|40482.1|40442.1|40481|40441|0
1652172240000|2022-05-10 08:44:00|40468.3|40428.3|40467.1|40427.1|40468.3|40428.3|40467.1|40427.1|7
1652172260000|2022-05-10 08:44:20|40458.3|40418.3|40472.1|40432.1|40472.1|40432.1|40458.3|40418.3|5
1652172280000|2022-05-10 08:44:40|40468.3|40428.3|40468.3|40428.3|40468.3|40428.3|40467.1|40427.1|0
1652172290000|2022-05-10 08:44:50|40467.1|40427.1|40468.3|40428.3|40468.3|40428.3|40467.1|40427.1|0
1652172300000|2022-05-10 08:45:00|40467.1|40427.1|40465.9|40425.9|40467.1|40427.1|40458.3|40418.3|1
1652172310000|2022-05-10 08:45:10|40469.8|40429.8|40473.3|40433.3|40473.3|40433.3|40469.8|40429.8|0
1652172330000|2022-05-10 08:45:30|40478.3|40438.3|40477.1|40437.1|40478.3|40438.3|40477.1|40437.1|2
1652172340000|2022-05-10 08:45:40|40482.1|40442.1|40482.1|40442.1|40482.1|40442.1|40482.1|40442.1|0
1652172350000|2022-05-10 08:45:50|40477.1|40437.1|40477.1|40437.1|40477.1|40437.1|40475.9|40435.9|1
1652172380000|2022-05-10 08:46:20|40473.3|40433.3|40473.3|40433.3|40473.3|40433.3|40473.3|40433.3|1
1652172390000|2022-05-10 08:46:30|||||||||2
1652172400000|2022-05-10 08:46:40|40477.1|40437.1|40478.3|40438.3|40478.3|40438.3|40477.1|40437.1|0
1652172410000|2022-05-10 08:46:50|40474.4|40434.4|40478.3|40438.3|40478.3|40438.3|40473.3|40433.3|0
1652172440000|2022-05-10 08:47:20|40473.2|40433.2|40477.1|40437.1|40477.1|40437.1|40473.2|40433.2|0
1652172450000|2022-05-10 08:47:30|40473.2|40433.2|40477.1|40437.1|40477.1|40437.1|40473.2|40433.2|1
1652172460000|2022-05-10 08:47:40|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|0
1652172480000|2022-05-10 08:48:00|40473.2|40433.2|40478.2|40438.2|40478.2|40438.2|40473.2|40433.2|0
1652172520000|2022-05-10 08:48:40|40473.2|40433.2|40472.1|40432.1|40473.2|40433.2|40472.1|40432.1|0
1652172550000|2022-05-10 08:49:10|40473.2|40433.2|40473.2|40433.2|40473.2|40433.2|40473.2|40433.2|0
1652172610000|2022-05-10 08:50:10|40472.1|40432.1|40468.2|40428.2|40472.1|40432.1|40468.2|40428.2|4
1652172640000|2022-05-10 08:50:40|40464.4|40424.4|40458.2|40418.2|40464.4|40424.4|40458.2|40418.2|0
1652172650000|2022-05-10 08:50:50|40459.4|40419.4|40458.2|40418.2|40459.4|40419.4|40458.2|40418.2|1
1652172660000|2022-05-10 08:51:00|40459.4|40419.4|40454.4|40414.4|40459.4|40419.4|40454.4|40414.4|0
1652172680000|2022-05-10 08:51:20|40459.4|40419.4|40463.2|40423.2|40463.2|40423.2|40459.4|40419.4|1
1652172690000|2022-05-10 08:51:30|40468.2|40428.2|40469.4|40429.4|40469.4|40429.4|40468.2|40428.2|0
1652172720000|2022-05-10 08:52:00|40468.2|40428.2|40468.2|40428.2|40468.2|40428.2|40468.2|40428.2|0
1652172730000|2022-05-10 08:52:10|40464.4|40424.4|40463.2|40423.2|40464.4|40424.4|40463.2|40423.2|0
1652172740000|2022-05-10 08:52:20|40462.1|40422.1|40462.1|40422.1|40462.1|40422.1|40462.1|40422.1|1
1652172750000|2022-05-10 08:52:30|40463.2|40423.2|40464.4|40424.4|40464.4|40424.4|40463.2|40423.2|0
1652172770000|2022-05-10 08:52:50|40463.2|40423.2|40454.4|40414.4|40463.2|40423.2|40454.4|40414.4|1
1652172780000|2022-05-10 08:53:00|40464.4|40424.4|40464.4|40424.4|40464.4|40424.4|40464.4|40424.4|1
1652172790000|2022-05-10 08:53:10|40472|40432|40473.2|40433.2|40473.2|40433.2|40472|40432|1
1652172800000|2022-05-10 08:53:20|40477|40437|40477|40437|40477|40437|40477|40437|1
1652172810000|2022-05-10 08:53:30|40478.2|40438.2|40482|40442|40482|40442|40472|40432|6
1652172830000|2022-05-10 08:53:50|40472|40432|40472|40432|40472|40432|40472|40432|4
1652172860000|2022-05-10 08:54:20|40467|40427|40467|40427|40467|40427|40467|40427|0
1652172870000|2022-05-10 08:54:30|40468.2|40428.2|40467|40427|40468.2|40428.2|40467|40427|0
1652172880000|2022-05-10 08:54:40|40468.2|40428.2|40477|40437|40477|40437|40468.2|40428.2|0
1652172890000|2022-05-10 08:54:50|40473.2|40433.2|40473.2|40433.2|40473.2|40433.2|40473.2|40433.2|0
1652172900000|2022-05-10 08:55:00|40468.2|40428.2|40469.4|40429.4|40469.4|40429.4|40468.2|40428.2|1
1652172920000|2022-05-10 08:55:20|40468.2|40428.2|40477|40437|40477|40437|40468.2|40428.2|0
1652172950000|2022-05-10 08:55:50|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|0
1652172960000|2022-05-10 08:56:00|40473.2|40433.2|40473.2|40433.2|40473.2|40433.2|40473.2|40433.2|0
1652172970000|2022-05-10 08:56:10|40467|40427|40467|40427|40467|40427|40467|40427|0
1652172990000|2022-05-10 08:56:30|40468.2|40428.2|40468.2|40428.2|40468.2|40428.2|40468.2|40428.2|0
1652173000000|2022-05-10 08:56:40|40469.3|40429.3|40469.3|40429.3|40469.3|40429.3|40469.3|40429.3|0
1652173010000|2022-05-10 08:56:50|40478.2|40438.2|40482|40442|40482|40442|40477|40437|1
1652173030000|2022-05-10 08:57:10|40478.2|40438.2|40477|40437|40478.2|40438.2|40477|40437|3
1652173040000|2022-05-10 08:57:20|||||||||1
1652173080000|2022-05-10 08:58:00|40478.2|40438.2|40477|40437|40478.2|40438.2|40477|40437|1
1652173090000|2022-05-10 08:58:10|40473.2|40433.2|40477|40437|40477|40437|40473.2|40433.2|0
1652173120000|2022-05-10 08:58:40|40468.2|40428.2|40467|40427|40468.2|40428.2|40467|40427|0
1652173130000|2022-05-10 08:58:50|40468.2|40428.2|40467|40427|40468.2|40428.2|40467|40427|0
1652173140000|2022-05-10 08:59:00|40464.3|40424.3|40468.2|40428.2|40468.2|40428.2|40464.3|40424.3|0
1652173160000|2022-05-10 08:59:20|40469.3|40429.3|40469.3|40429.3|40469.3|40429.3|40469.3|40429.3|0
1652173170000|2022-05-10 08:59:30|40468.2|40428.2|40469.3|40429.3|40469.3|40429.3|40468.2|40428.2|0
1652173180000|2022-05-10 08:59:40|40477|40437|40477|40437|40477|40437|40477|40437|0
1652173200000|2022-05-10 09:00:00|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|0
1652173210000|2022-05-10 09:00:10|40477|40437|40477|40437|40477|40437|40477|40437|0
1652173220000|2022-05-10 09:00:20|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|40478.2|40438.2|0
1652173230000|2022-05-10 09:00:30|40477|40437|40477|40437|40477|40437|40477|40437|0
1652173240000|2022-05-10 09:00:40|40473.2|40433.2|40473.2|40433.2|40473.2|40433.2|40469.3|40429.3|1
1652173260000|2022-05-10 09:01:00|40469.3|40429.3|40473.2|40433.2|40473.2|40433.2|40469.3|40429.3|2
1652173270000|2022-05-10 09:01:10|40472|40432|40472|40432|40472|40432|40472|40432|0
1652173280000|2022-05-10 09:01:20|||||||||2
1652173300000|2022-05-10 09:01:40|||||||||1
1652173320000|2022-05-10 09:02:00|40459.3|40419.3|40465.5|40425.5|40465.5|40425.5|40459.3|40419.3|1
1652173330000|2022-05-10 09:02:10|40459.3|40419.3|40454.3|40414.3|40459.3|40419.3|40454.3|40414.3|0
1652173340000|2022-05-10 09:02:20|40455.5|40415.5|40455.5|40415.5|40455.5|40415.5|40455.5|40415.5|1
1652173380000|2022-05-10 09:03:00|40468.1|40428.1|40468.1|40428.1|40469.3|40429.3|40464.3|40424.3|1
1652173410000|2022-05-10 09:03:30|40478.1|40438.1|40478.1|40438.1|40478.1|40438.1|40478.1|40438.1|0
1652173430000|2022-05-10 09:03:50|40477|40437|40473.1|40433.1|40477|40437|40473.1|40433.1|0
1652173440000|2022-05-10 09:04:00|40478.1|40438.1|40478.1|40438.1|40478.1|40438.1|40478.1|40438.1|0
1652173450000|2022-05-10 09:04:10|40477|40437|40477|40437|40477|40437|40477|40437|0
1652173470000|2022-05-10 09:04:30|40473.1|40433.1|40477|40437|40477|40437|40473.1|40433.1|0
1652173480000|2022-05-10 09:04:40|40473.1|40433.1|40473.1|40433.1|40473.1|40433.1|40472|40432|0
1652173510000|2022-05-10 09:05:10|40472|40432|40468.1|40428.1|40472|40432|40464.3|40424.3|2
1652173530000|2022-05-10 09:05:30|40474.3|40434.3|40474.3|40434.3|40474.3|40434.3|40469.3|40429.3|1
1652173540000|2022-05-10 09:05:40|40469.3|40429.3|40468.1|40428.1|40469.3|40429.3|40468.1|40428.1|0
1652173610000|2022-05-10 09:06:50|40469.3|40429.3|40468.1|40428.1|40469.3|40429.3|40468.1|40428.1|0
1652173620000|2022-05-10 09:07:00|40459.3|40419.3|40455.4|40415.4|40460.4|40420.4|40455.4|40415.4|18
1652173630000|2022-05-10 09:07:10|40460.4|40420.4|40460.4|40420.4|40460.4|40420.4|40455.4|40415.4|3
1652173690000|2022-05-10 09:08:10|||||||||2
1652173700000|2022-05-10 09:08:20|40471.9|40431.9|40471.9|40431.9|40471.9|40431.9|40471.9|40431.9|0
1652173710000|2022-05-10 09:08:30|40475.4|40435.4|40491.9|40451.9|40491.9|40451.9|40475.4|40435.4|13
1652173720000|2022-05-10 09:08:40|||||||||5
1652173740000|2022-05-10 09:09:00|40488.1|40448.1|40486.9|40446.9|40488.1|40448.1|40481.9|40441.9|0
1652173750000|2022-05-10 09:09:10|40488.1|40448.1|40491.9|40451.9|40491.9|40451.9|40488.1|40448.1|4
1652173770000|2022-05-10 09:09:30|40484.3|40444.3|40484.3|40444.3|40484.3|40444.3|40484.3|40444.3|0
1652173800000|2022-05-10 09:10:00|40488.1|40448.1|40491.9|40451.9|40491.9|40451.9|40488.1|40448.1|4
1652173850000|2022-05-10 09:10:50|40488.1|40448.1|40484.3|40444.3|40488.1|40448.1|40484.3|40444.3|0
1652173860000|2022-05-10 09:11:00|40483.1|40443.1|40483.1|40443.1|40483.1|40443.1|40483.1|40443.1|0
1652173910000|2022-05-10 09:11:50|40484.2|40444.2|40486.9|40446.9|40488.1|40448.1|40484.2|40444.2|1
1652173920000|2022-05-10 09:12:00|40488.1|40448.1|40493.1|40453.1|40494.2|40454.2|40488.1|40448.1|0
1652173960000|2022-05-10 09:12:40|40489.2|40449.2|40475.4|40435.4|40489.2|40449.2|40474.2|40434.2|5
1652173970000|2022-05-10 09:12:50|40483.1|40443.1|40475.4|40435.4|40483.1|40443.1|40475.4|40435.4|3
1652173980000|2022-05-10 09:13:00|40480.4|40440.4|40475.4|40435.4|40480.4|40440.4|40474.2|40434.2|1
1652174040000|2022-05-10 09:14:00|40464.2|40424.2|40465.4|40425.4|40465.4|40425.4|40464.2|40424.2|6
1652174070000|2022-05-10 09:14:30|40455.4|40415.4|40452.7|40412.7|40455.4|40415.4|40452.7|40412.7|5
1652174110000|2022-05-10 09:15:10|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|40451.5|40411.5|0
1652174230000|2022-05-10 09:17:10|40447.7|40407.7|40456.5|40416.5|40456.5|40416.5|40446.5|40406.5|10
1652174240000|2022-05-10 09:17:20|40457.7|40417.7|40470.4|40430.4|40470.4|40430.4|40457.7|40417.7|7
1652174250000|2022-05-10 09:17:30|40472.7|40432.7|40471.5|40431.5|40480.4|40440.4|40471.5|40431.5|1
1652174260000|2022-05-10 09:17:40|40476.5|40436.5|40476.5|40436.5|40476.5|40436.5|40476.5|40436.5|0
1652174270000|2022-05-10 09:17:50|40484.2|40444.2|40485.4|40445.4|40485.4|40445.4|40484.2|40444.2|2
1652174290000|2022-05-10 09:18:10|40486.5|40446.5|40491.5|40451.5|40491.5|40451.5|40485.4|40445.4|6
1652174310000|2022-05-10 09:18:30|40492.7|40452.7|40491.5|40451.5|40492.7|40452.7|40490.4|40450.4|0
1652174400000|2022-05-10 09:20:00|40487.7|40447.7|40500.4|40460.4|40500.4|40460.4|40487.7|40447.7|2
1652174410000|2022-05-10 09:20:10|40496.5|40456.5|40497.7|40457.7|40497.7|40457.7|40496.5|40456.5|0
1652174460000|2022-05-10 09:21:00|40496.5|40456.5|40492.7|40452.7|40500.3|40460.3|40487.7|40447.7|8
1652174470000|2022-05-10 09:21:10|40496.5|40456.5|40487.7|40447.7|40497.7|40457.7|40486.5|40446.5|2
1652174480000|2022-05-10 09:21:20|||||||||6
1652174510000|2022-05-10 09:21:50|||||||||5
1652174520000|2022-05-10 09:22:00|||||||||1
1652174540000|2022-05-10 09:22:20|40483.8|40443.8|40482.7|40442.7|40483.8|40443.8|40482.7|40442.7|0
1652174550000|2022-05-10 09:22:30|40481.5|40441.5|40480.3|40440.3|40481.5|40441.5|40480.3|40440.3|0
1652174570000|2022-05-10 09:22:50|40472.7|40432.7|40472.7|40432.7|40472.7|40432.7|40472.7|40432.7|1
1652174580000|2022-05-10 09:23:00|40466.5|40426.5|40462.7|40422.7|40466.5|40426.5|40462.7|40422.7|0
1652174590000|2022-05-10 09:23:10|40466.5|40426.5|40466.5|40426.5|40466.5|40426.5|40466.5|40426.5|0
1652174610000|2022-05-10 09:23:30|40461.5|40421.5|40462.7|40422.7|40462.7|40422.7|40461.5|40421.5|0
1652174630000|2022-05-10 09:23:50|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|0
1652174670000|2022-05-10 09:24:30|40456.5|40416.5|40452.7|40412.7|40456.5|40416.5|40452.7|40412.7|0
1652174680000|2022-05-10 09:24:40|40448.8|40408.8|40452.7|40412.7|40452.7|40412.7|40448.8|40408.8|1
1652174690000|2022-05-10 09:24:50|40447.7|40407.7|40437.6|40397.6|40447.7|40407.7|40437.6|40397.6|10
1652174720000|2022-05-10 09:25:20|||||||||3
1652174760000|2022-05-10 09:26:00|40442.6|40402.6|40446.5|40406.5|40446.5|40406.5|40442.6|40402.6|1
1652174770000|2022-05-10 09:26:10|40450.3|40410.3|40450.3|40410.3|40450.3|40410.3|40450.3|40410.3|1
1652174780000|2022-05-10 09:26:20|40451.5|40411.5|40451.5|40411.5|40452.6|40412.6|40451.5|40411.5|0
1652174790000|2022-05-10 09:26:30|40452.6|40412.6|40452.6|40412.6|40452.6|40412.6|40451.5|40411.5|0
1652174800000|2022-05-10 09:26:40|40451.5|40411.5|40452.6|40412.6|40452.6|40412.6|40451.5|40411.5|0
1652174810000|2022-05-10 09:26:50|40450.3|40410.3|40447.6|40407.6|40450.3|40410.3|40446.5|40406.5|0
1652174820000|2022-05-10 09:27:00|40452.6|40412.6|40446.5|40406.5|40452.6|40412.6|40446.5|40406.5|0
1652174830000|2022-05-10 09:27:10|40452.6|40412.6|40451.5|40411.5|40452.6|40412.6|40451.5|40411.5|0
1652174840000|2022-05-10 09:27:20|40450.3|40410.3|40450.3|40410.3|40452.6|40412.6|40446.5|40406.5|0
1652174870000|2022-05-10 09:27:50|40452.6|40412.6|40456.5|40416.5|40460.3|40420.3|40452.6|40412.6|0
1652174880000|2022-05-10 09:28:00|40451.5|40411.5|40456.5|40416.5|40456.5|40416.5|40450.3|40410.3|0
1652174900000|2022-05-10 09:28:20|40455.3|40415.3|40456.5|40416.5|40456.5|40416.5|40455.3|40415.3|0
1652174930000|2022-05-10 09:28:50|40460.3|40420.3|40460.3|40420.3|40460.3|40420.3|40460.3|40420.3|0
1652174940000|2022-05-10 09:29:00|40461.5|40421.5|40456.5|40416.5|40461.5|40421.5|40456.5|40416.5|0
1652174950000|2022-05-10 09:29:10|40455.3|40415.3|40451.5|40411.5|40455.3|40415.3|40451.5|40411.5|1
1652174960000|2022-05-10 09:29:20|40447.6|40407.6|40447.6|40407.6|40447.6|40407.6|40447.6|40407.6|0
1652174970000|2022-05-10 09:29:30|40446.5|40406.5|40452.6|40412.6|40452.6|40412.6|40446.5|40406.5|1
1652174980000|2022-05-10 09:29:40|40451.5|40411.5|40452.6|40412.6|40452.6|40412.6|40451.5|40411.5|0
1652175000000|2022-05-10 09:30:00|40455.3|40415.3|40452.6|40412.6|40456.5|40416.5|40452.6|40412.6|0
1652175010000|2022-05-10 09:30:10|40448.8|40408.8|40446.4|40406.4|40448.8|40408.8|40442.6|40402.6|0
1652175030000|2022-05-10 09:30:30|40442.6|40402.6|40442.6|40402.6|40442.6|40402.6|40442.6|40402.6|0
1652175040000|2022-05-10 09:30:40|40446.4|40406.4|40446.4|40406.4|40447.6|40407.6|40446.4|40406.4|0
1652175050000|2022-05-10 09:30:50|40442.6|40402.6|40442.6|40402.6|40442.6|40402.6|40442.6|40402.6|1
1652175060000|2022-05-10 09:31:00|40441.4|40401.4|40441.4|40401.4|40441.4|40401.4|40441.4|40401.4|0
1652175070000|2022-05-10 09:31:10|40442.6|40402.6|40446.4|40406.4|40446.4|40406.4|40442.6|40402.6|0
1652175080000|2022-05-10 09:31:20|40447.6|40407.6|40447.6|40407.6|40447.6|40407.6|40447.6|40407.6|0
1652175090000|2022-05-10 09:31:30|40446.4|40406.4|40442.6|40402.6|40446.4|40406.4|40442.6|40402.6|3
1652175110000|2022-05-10 09:31:50|40438.8|40398.8|40441.4|40401.4|40442.6|40402.6|40437.6|40397.6|0
1652175120000|2022-05-10 09:32:00|40442.6|40402.6|40437.6|40397.6|40442.6|40402.6|40437.6|40397.6|0
1652175150000|2022-05-10 09:32:30|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|6
1652175160000|2022-05-10 09:32:40|40437.6|40397.6|40437.6|40397.6|40437.6|40397.6|40437.6|40397.6|0
1652175170000|2022-05-10 09:32:50|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|4
1652175190000|2022-05-10 09:33:10|||||||||3
1652175200000|2022-05-10 09:33:20|40437.6|40397.6|40442.6|40402.6|40446.4|40406.4|40437.6|40397.6|5
1652175240000|2022-05-10 09:34:00|40446.4|40406.4|40441.4|40401.4|40446.4|40406.4|40441.4|40401.4|0
1652175250000|2022-05-10 09:34:10|40442.6|40402.6|40446.4|40406.4|40446.4|40406.4|40441.4|40401.4|0
1652175260000|2022-05-10 09:34:20|40442.6|40402.6|40442.6|40402.6|40442.6|40402.6|40442.6|40402.6|0
1652175280000|2022-05-10 09:34:40|40446.4|40406.4|40442.6|40402.6|40446.4|40406.4|40442.6|40402.6|0
1652175290000|2022-05-10 09:34:50|40441.4|40401.4|40441.4|40401.4|40442.6|40402.6|40441.4|40401.4|1
1652175300000|2022-05-10 09:35:00|40437.6|40397.6|40437.6|40397.6|40437.6|40397.6|40437.6|40397.6|0
1652175310000|2022-05-10 09:35:10|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|1
1652175340000|2022-05-10 09:35:40|40437.6|40397.6|40436.4|40396.4|40437.6|40397.6|40436.4|40396.4|0
1652175380000|2022-05-10 09:36:20|||||||||3
1652175390000|2022-05-10 09:36:30|40437.6|40397.6|40437.6|40397.6|40437.6|40397.6|40437.6|40397.6|2
1652175400000|2022-05-10 09:36:40|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|1
1652175420000|2022-05-10 09:37:00|40437.6|40397.6|40436.4|40396.4|40437.6|40397.6|40436.4|40396.4|0
1652175430000|2022-05-10 09:37:10|40437.6|40397.6|40440.2|40400.2|40446.4|40406.4|40437.6|40397.6|24
1652175440000|2022-05-10 09:37:20|40436.4|40396.4|40437.6|40397.6|40437.6|40397.6|40436.4|40396.4|1
1652175450000|2022-05-10 09:37:30|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|0
1652175460000|2022-05-10 09:37:40|40437.6|40397.6|40437.6|40397.6|40437.6|40397.6|40437.6|40397.6|0
1652175470000|2022-05-10 09:37:50|40446.4|40406.4|40446.4|40406.4|40446.4|40406.4|40446.4|40406.4|2
1652175480000|2022-05-10 09:38:00|||||||||2
1652175490000|2022-05-10 09:38:10|40445.2|40405.2|40445.2|40405.2|40445.2|40405.2|40445.2|40405.2|0
1652175500000|2022-05-10 09:38:20|||||||||1
1652175510000|2022-05-10 09:38:30|40446.4|40406.4|40446.4|40406.4|40446.4|40406.4|40446.4|40406.4|0
1652175530000|2022-05-10 09:38:50|40445.2|40405.2|40445.2|40405.2|40445.2|40405.2|40445.2|40405.2|0
1652175540000|2022-05-10 09:39:00|40446.4|40406.4|40446.4|40406.4|40446.4|40406.4|40446.4|40406.4|0
1652175550000|2022-05-10 09:39:10|40445.2|40405.2|40436.4|40396.4|40445.2|40405.2|40436.4|40396.4|1
1652175560000|2022-05-10 09:39:20|40445.2|40405.2|40440.2|40400.2|40445.2|40405.2|40440.2|40400.2|10
1652175570000|2022-05-10 09:39:30|40445.2|40405.2|40446.4|40406.4|40446.4|40406.4|40445.2|40405.2|3
1652175590000|2022-05-10 09:39:50|||||||||6
1652175600000|2022-05-10 09:40:00|||||||||1
1652175610000|2022-05-10 09:40:10|||||||||1
1652175620000|2022-05-10 09:40:20|||||||||2
1652175630000|2022-05-10 09:40:30|40459.1|40419.1|40459.1|40419.1|40459.1|40419.1|40459.1|40419.1|4
1652175640000|2022-05-10 09:40:40|40460.2|40420.2|40460.2|40420.2|40460.2|40420.2|40460.2|40420.2|0
1652175660000|2022-05-10 09:41:00|40456.4|40416.4|40456.4|40416.4|40456.4|40416.4|40456.4|40416.4|0
1652175700000|2022-05-10 09:41:40|40455.2|40415.2|40455.2|40415.2|40455.2|40415.2|40455.2|40415.2|0
1652175710000|2022-05-10 09:41:50|40456.4|40416.4|40456.4|40416.4|40456.4|40416.4|40456.4|40416.4|0
1652175720000|2022-05-10 09:42:00|40455.2|40415.2|40455.2|40415.2|40455.2|40415.2|40455.2|40415.2|0
1652175730000|2022-05-10 09:42:10|40456.4|40416.4|40446.4|40406.4|40456.4|40416.4|40446.4|40406.4|3
1652175770000|2022-05-10 09:42:50|40441.4|40401.4|40442.5|40402.5|40446.4|40406.4|40441.4|40401.4|0
1652175780000|2022-05-10 09:43:00|40446.4|40406.4|40441.4|40401.4|40446.4|40406.4|40441.4|40401.4|3
1652175790000|2022-05-10 09:43:10|40446.4|40406.4|40446.4|40406.4|40446.4|40406.4|40446.4|40406.4|0
1652175820000|2022-05-10 09:43:40|40441.4|40401.4|40441.4|40401.4|40441.4|40401.4|40441.4|40401.4|0
1652175830000|2022-05-10 09:43:50|40442.5|40402.5|40446.4|40406.4|40446.4|40406.4|40442.5|40402.5|0
1652175920000|2022-05-10 09:45:20|40446.3|40406.3|40446.3|40406.3|40446.3|40406.3|40446.3|40406.3|2
1652175930000|2022-05-10 09:45:30|40442.5|40402.5|40442.5|40402.5|40442.5|40402.5|40441.3|40401.3|1
1652175940000|2022-05-10 09:45:40|40440.2|40400.2|40440.2|40400.2|40440.2|40400.2|40436.3|40396.3|1
1652175950000|2022-05-10 09:45:50|||||||||6
1652175970000|2022-05-10 09:46:10|40442.5|40402.5|40440.2|40400.2|40442.5|40402.5|40440.2|40400.2|2
1652175990000|2022-05-10 09:46:30|40441.3|40401.3|40441.3|40401.3|40441.3|40401.3|40441.3|40401.3|0
1652176000000|2022-05-10 09:46:40|40442.5|40402.5|40442.5|40402.5|40442.5|40402.5|40441.3|40401.3|0
1652176020000|2022-05-10 09:47:00|40441.3|40401.3|40442.5|40402.5|40442.5|40402.5|40441.3|40401.3|0
1652176040000|2022-05-10 09:47:20|40440.2|40400.2|40440.2|40400.2|40440.2|40400.2|40440.2|40400.2|6
1652176060000|2022-05-10 09:47:40|40446.3|40406.3|40451.3|40411.3|40451.3|40411.3|40446.3|40406.3|3
1652176080000|2022-05-10 09:48:00|40450.2|40410.2|40456.3|40416.3|40456.3|40416.3|40450.2|40410.2|0
1652176090000|2022-05-10 09:48:10|40454|40414|40454|40414|40454|40414|40454|40414|0
1652176140000|2022-05-10 09:49:00|40450.2|40410.2|40450.2|40410.2|40450.2|40410.2|40450.2|40410.2|0
1652176180000|2022-05-10 09:49:40|40449|40409|40449|40409|40450.2|40410.2|40449|40409|0
1652176190000|2022-05-10 09:49:50|40450.2|40410.2|40450.2|40410.2|40450.2|40410.2|40450.2|40410.2|0
1652176200000|2022-05-10 09:50:00|40449|40409|40449|40409|40449|40409|40449|40409|1
1652176210000|2022-05-10 09:50:10|40446.3|40406.3|40446.3|40406.3|40446.3|40406.3|40445.2|40405.2|0
1652176220000|2022-05-10 09:50:20|40450.1|40410.1|40450.1|40410.1|40450.1|40410.1|40450.1|40410.1|2
1652176240000|2022-05-10 09:50:40|40454|40414|40460.1|40420.1|40460.1|40420.1|40454|40414|1
1652176260000|2022-05-10 09:51:00|40454|40414|40454|40414|40456.3|40416.3|40454|40414|2
1652176270000|2022-05-10 09:51:10|40450.1|40410.1|40454|40414|40454|40414|40450.1|40410.1|2
1652176290000|2022-05-10 09:51:30|40452.8|40412.8|40454|40414|40454|40414|40452.8|40412.8|17
1652176310000|2022-05-10 09:51:50|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|4
1652176320000|2022-05-10 09:52:00|40454|40414|40454|40414|40454|40414|40454|40414|1
1652176330000|2022-05-10 09:52:10|40452.8|40412.8|40454|40414|40454|40414|40452.8|40412.8|5
1652176380000|2022-05-10 09:53:00|40450.1|40410.1|40440.1|40400.1|40450.1|40410.1|40440.1|40400.1|3
1652176440000|2022-05-10 09:54:00|40436.3|40396.3|40450.1|40410.1|40450.1|40410.1|40436.3|40396.3|1
1652176460000|2022-05-10 09:54:20|40462.8|40422.8|40450.1|40410.1|40462.8|40422.8|40441.3|40401.3|11
1652176500000|2022-05-10 09:55:00|40447.8|40407.8|40444|40404|40447.8|40407.8|40444|40404|0
1652176510000|2022-05-10 09:55:10|40440.1|40400.1|40440.1|40400.1|40440.1|40400.1|40440.1|40400.1|0
1652176520000|2022-05-10 09:55:20|40436.3|40396.3|40440.1|40400.1|40440.1|40400.1|40435.1|40395.1|0
1652176530000|2022-05-10 09:55:30|40436.3|40396.3|40436.3|40396.3|40440.1|40400.1|40436.3|40396.3|0
1652176540000|2022-05-10 09:55:40|40440.1|40400.1|40440.1|40400.1|40440.1|40400.1|40440.1|40400.1|1
1652176560000|2022-05-10 09:56:00|40436.3|40396.3|40440.1|40400.1|40440.1|40400.1|40436.3|40396.3|0
1652176570000|2022-05-10 09:56:10|40436.3|40396.3|40436.3|40396.3|40436.3|40396.3|40436.3|40396.3|0
1652176580000|2022-05-10 09:56:20|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|0
1652176610000|2022-05-10 09:56:50|40436.3|40396.3|40436.3|40396.3|40436.3|40396.3|40436.3|40396.3|0
1652176630000|2022-05-10 09:57:10|40435.1|40395.1|40436.3|40396.3|40436.3|40396.3|40435.1|40395.1|15
1652176640000|2022-05-10 09:57:20|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|8
1652176650000|2022-05-10 09:57:30|40433.9|40393.9|40435.1|40395.1|40436.3|40396.3|40433.9|40393.9|2
1652176660000|2022-05-10 09:57:40|40436.3|40396.3|40436.3|40396.3|40436.3|40396.3|40435.1|40395.1|0
1652176670000|2022-05-10 09:57:50|40435.1|40395.1|40436.3|40396.3|40436.3|40396.3|40435.1|40395.1|1
1652176680000|2022-05-10 09:58:00|40435.1|40395.1|40435.1|40395.1|40436.3|40396.3|40435.1|40395.1|4
1652176700000|2022-05-10 09:58:20|||||||||4
1652176710000|2022-05-10 09:58:30|40436.3|40396.3|40436.3|40396.3|40436.3|40396.3|40436.3|40396.3|0
1652176740000|2022-05-10 09:59:00|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|2
1652176760000|2022-05-10 09:59:20|||||||||5
1652176770000|2022-05-10 09:59:30|||||||||2
1652176780000|2022-05-10 09:59:40|||||||||2
1652176800000|2022-05-10 10:00:00|40436.3|40396.3|40436.3|40396.3|40436.3|40396.3|40436.3|40396.3|2
1652176810000|2022-05-10 10:00:10|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|0
1652176830000|2022-05-10 10:00:30|40436.2|40396.2|40446.2|40406.2|40446.2|40406.2|40436.2|40396.2|8
1652176840000|2022-05-10 10:00:40|40453.9|40413.9|40453.9|40413.9|40453.9|40413.9|40453.9|40413.9|1
1652176850000|2022-05-10 10:00:50|40450.1|40410.1|40450.1|40410.1|40450.1|40410.1|40450.1|40410.1|1
1652176860000|2022-05-10 10:01:00|40448.9|40408.9|40446.2|40406.2|40448.9|40408.9|40446.2|40406.2|0
1652176880000|2022-05-10 10:01:20|40445.1|40405.1|40446.2|40406.2|40446.2|40406.2|40445.1|40405.1|0
1652176890000|2022-05-10 10:01:30|40443.9|40403.9|40443.9|40403.9|40443.9|40403.9|40443.9|40403.9|1
1652176900000|2022-05-10 10:01:40|40440.1|40400.1|40440.1|40400.1|40440.1|40400.1|40440.1|40400.1|2
1652176930000|2022-05-10 10:02:10|40433.9|40393.9|40433.9|40393.9|40433.9|40393.9|40433.9|40393.9|10
1652176970000|2022-05-10 10:02:50|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|0
1652176980000|2022-05-10 10:03:00|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|5
1652177000000|2022-05-10 10:03:20|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|0
1652177010000|2022-05-10 10:03:30|40435.1|40395.1|40436.2|40396.2|40436.2|40396.2|40435.1|40395.1|0
1652177030000|2022-05-10 10:03:50|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|0
1652177040000|2022-05-10 10:04:00|40436.2|40396.2|40435.1|40395.1|40436.2|40396.2|40435.1|40395.1|4
1652177050000|2022-05-10 10:04:10|40433.9|40393.9|40433.9|40393.9|40433.9|40393.9|40433.9|40393.9|8
1652177060000|2022-05-10 10:04:20|40436.2|40396.2|40435.1|40395.1|40437.4|40397.4|40435.1|40395.1|0
1652177070000|2022-05-10 10:04:30|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|40435.1|40395.1|3
1652177080000|2022-05-10 10:04:40|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|40435.1|40395.1|0
1652177090000|2022-05-10 10:04:50|40436.2|40396.2|40440.1|40400.1|40440.1|40400.1|40436.2|40396.2|2
1652177120000|2022-05-10 10:05:20|40440|40400|40440|40400|40440|40400|40440|40400|0
1652177130000|2022-05-10 10:05:30|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|0
1652177140000|2022-05-10 10:05:40|40435|40395|40435|40395|40435|40395|40435|40395|0
1652177150000|2022-05-10 10:05:50|||||||||1
1652177200000|2022-05-10 10:06:40|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|0
1652177220000|2022-05-10 10:07:00|40440|40400|40440|40400|40440|40400|40440|40400|3
1652177230000|2022-05-10 10:07:10|40441.2|40401.2|40441.2|40401.2|40441.2|40401.2|40441.2|40401.2|7
1652177250000|2022-05-10 10:07:30|40437.4|40397.4|40437.4|40397.4|40437.4|40397.4|40437.4|40397.4|1
1652177260000|2022-05-10 10:07:40|40441.2|40401.2|40441.2|40401.2|40441.2|40401.2|40441.2|40401.2|4
1652177270000|2022-05-10 10:07:50|40440|40400|40440|40400|40440|40400|40440|40400|0
1652177300000|2022-05-10 10:08:20|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|1
1652177310000|2022-05-10 10:08:30|40435|40395|40433.9|40393.9|40435|40395|40433.9|40393.9|0
1652177360000|2022-05-10 10:09:20|||||||||5
1652177370000|2022-05-10 10:09:30|||||||||1
1652177380000|2022-05-10 10:09:40|||||||||1
1652177400000|2022-05-10 10:10:00|||||||||1
1652177420000|2022-05-10 10:10:20|40433.8|40393.8|40433.8|40393.8|40433.8|40393.8|40433.8|40393.8|0
1652177460000|2022-05-10 10:11:00|||||||||6
1652177470000|2022-05-10 10:11:10|||||||||1
1652177500000|2022-05-10 10:11:40|||||||||1
1652177520000|2022-05-10 10:12:00|||||||||1
1652177530000|2022-05-10 10:12:10|||||||||1
1652177540000|2022-05-10 10:12:20|||||||||1
1652177550000|2022-05-10 10:12:30|||||||||1
1652177560000|2022-05-10 10:12:40|||||||||3
1652177570000|2022-05-10 10:12:50|||||||||3
1652177580000|2022-05-10 10:13:00|40436.2|40396.2|40435|40395|40436.2|40396.2|40435|40395|7
1652177590000|2022-05-10 10:13:10|40433.8|40393.8|40433.8|40393.8|40433.8|40393.8|40433.8|40393.8|1
1652177600000|2022-05-10 10:13:20|||||||||1
1652177630000|2022-05-10 10:13:50|||||||||4
1652177640000|2022-05-10 10:14:00|||||||||7
1652177660000|2022-05-10 10:14:20|||||||||1
1652177680000|2022-05-10 10:14:40|||||||||1
1652177710000|2022-05-10 10:15:10|||||||||4
1652177760000|2022-05-10 10:16:00|||||||||4
1652177780000|2022-05-10 10:16:20|||||||||6
1652177820000|2022-05-10 10:17:00|||||||||2
1652177860000|2022-05-10 10:17:40|40443.8|40403.8|40443.8|40403.8|40443.8|40403.8|40443.8|40403.8|1
1652177870000|2022-05-10 10:17:50|40446.1|40406.1|40446.1|40406.1|40446.1|40406.1|40446.1|40406.1|0
1652177880000|2022-05-10 10:18:00|40445|40405|40433.8|40393.8|40445|40405|40433.8|40393.8|0
1652177910000|2022-05-10 10:18:30|40435|40395|40436.1|40396.1|40436.1|40396.1|40435|40395|2
1652177940000|2022-05-10 10:19:00|40433.8|40393.8|40433.8|40393.8|40433.8|40393.8|40433.8|40393.8|3
1652177950000|2022-05-10 10:19:10|40436.1|40396.1|40443.8|40403.8|40443.8|40403.8|40436.1|40396.1|15
1652177970000|2022-05-10 10:19:30|40440|40400|40440|40400|40440|40400|40440|40400|0
1652177980000|2022-05-10 10:19:40|40443.8|40403.8|40436.1|40396.1|40443.8|40403.8|40436.1|40396.1|1
1652177990000|2022-05-10 10:19:50|40433.8|40393.8|40433.8|40393.8|40433.8|40393.8|40433.8|40393.8|0
1652178000000|2022-05-10 10:20:00|40435|40395|40433.8|40393.8|40435|40395|40433.8|40393.8|7
1652178060000|2022-05-10 10:21:00|40424.9|40384.9|40424.9|40384.9|40424.9|40384.9|40424.9|40384.9|4
1652178090000|2022-05-10 10:21:30|40417.3|40377.3|40416.1|40376.1|40417.3|40377.3|40414.9|40374.9|1
1652178100000|2022-05-10 10:21:40|40412.3|40372.3|40412.3|40372.3|40412.3|40372.3|40407.3|40367.3|6
1652178110000|2022-05-10 10:21:50|40416.1|40376.1|40416.1|40376.1|40416.1|40376.1|40416.1|40376.1|1
1652178120000|2022-05-10 10:22:00|40412.3|40372.3|40416.1|40376.1|40416.1|40376.1|40408.4|40368.4|4
1652178150000|2022-05-10 10:22:30|40421.1|40381.1|40421.1|40381.1|40421.1|40381.1|40421.1|40381.1|4
1652178160000|2022-05-10 10:22:40|40419.9|40379.9|40419.9|40379.9|40421.1|40381.1|40419.9|40379.9|0
1652178180000|2022-05-10 10:23:00|40416.1|40376.1|40416.1|40376.1|40416.1|40376.1|40416.1|40376.1|0
1652178200000|2022-05-10 10:23:20|||||||||1
1652178210000|2022-05-10 10:23:30|40412.3|40372.3|40407.3|40367.3|40412.3|40372.3|40406.1|40366.1|2
1652178220000|2022-05-10 10:23:40|40406.1|40366.1|40406.1|40366.1|40406.1|40366.1|40406.1|40366.1|0
1652178230000|2022-05-10 10:23:50|40404.9|40364.9|40404.9|40364.9|40404.9|40364.9|40404.9|40364.9|2
1652178240000|2022-05-10 10:24:00|40403.8|40363.8|40406.1|40366.1|40406.1|40366.1|40403.8|40363.8|0
1652178300000|2022-05-10 10:25:00|40409.9|40369.9|40409.9|40369.9|40416.1|40376.1|40409.9|40369.9|1
1652178310000|2022-05-10 10:25:10|40413.7|40373.7|40409.9|40369.9|40413.7|40373.7|40409.9|40369.9|0
1652178320000|2022-05-10 10:25:20|40416.1|40376.1|40416.1|40376.1|40416.1|40376.1|40416.1|40376.1|0
1652178370000|2022-05-10 10:26:10|40429.9|40389.9|40421.1|40381.1|40431.1|40391.1|40421.1|40381.1|15
1652178380000|2022-05-10 10:26:20|40419.9|40379.9|40419.9|40379.9|40419.9|40379.9|40419.9|40379.9|0
1652178390000|2022-05-10 10:26:30|40421.1|40381.1|40419.9|40379.9|40421.1|40381.1|40419.9|40379.9|1
1652178400000|2022-05-10 10:26:40|40423.4|40383.4|40436.1|40396.1|40446.1|40406.1|40423.4|40383.4|42
1652178410000|2022-05-10 10:26:50|40434.9|40394.9|40436.1|40396.1|40436.1|40396.1|40431.1|40391.1|0
1652178420000|2022-05-10 10:27:00|40434.9|40394.9|40434.9|40394.9|40434.9|40394.9|40427.2|40387.2|1
1652178430000|2022-05-10 10:27:10|40436.1|40396.1|40436.1|40396.1|40436.1|40396.1|40436.1|40396.1|1
1652178440000|2022-05-10 10:27:20|40431.1|40391.1|40429.9|40389.9|40431.1|40391.1|40429.9|40389.9|0
1652178460000|2022-05-10 10:27:40|40431.1|40391.1|40426.1|40386.1|40431.1|40391.1|40426.1|40386.1|0
1652178470000|2022-05-10 10:27:50|40429.9|40389.9|40429.9|40389.9|40429.9|40389.9|40429.9|40389.9|0
1652178490000|2022-05-10 10:28:10|40426.1|40386.1|40426.1|40386.1|40426.1|40386.1|40424.9|40384.9|0
1652178510000|2022-05-10 10:28:30|40424.9|40384.9|40426.1|40386.1|40426.1|40386.1|40424.9|40384.9|0
1652178520000|2022-05-10 10:28:40|40424.9|40384.9|40424.9|40384.9|40424.9|40384.9|40424.9|40384.9|0
1652178530000|2022-05-10 10:28:50|||||||||1
1652178550000|2022-05-10 10:29:10|40426.1|40386.1|40426.1|40386.1|40426.1|40386.1|40426.1|40386.1|0
1652178570000|2022-05-10 10:29:30|40423.7|40383.7|40423.7|40383.7|40423.7|40383.7|40423.7|40383.7|0
1652178580000|2022-05-10 10:29:40|40424.9|40384.9|40424.9|40384.9|40424.9|40384.9|40424.9|40384.9|0
1652178590000|2022-05-10 10:29:50|40426.1|40386.1|40426.1|40386.1|40426.1|40386.1|40424.9|40384.9|0
1652178600000|2022-05-10 10:30:00|40429.9|40389.9|40429.9|40389.9|40429.9|40389.9|40429.9|40389.9|4
1652178640000|2022-05-10 10:30:40|40426|40386|40426|40386|40426|40386|40426|40386|0
1652178670000|2022-05-10 10:31:10|40436|40396|40441|40401|40442.2|40402.2|40436|40396|4
1652178690000|2022-05-10 10:31:30|40446|40406|40446|40406|40446|40406|40446|40406|0
1652178700000|2022-05-10 10:31:40|40442.2|40402.2|40446|40406|40446|40406|40442.2|40402.2|0
1652178710000|2022-05-10 10:31:50|40442.2|40402.2|40446|40406|40446|40406|40442.2|40402.2|1
1652178740000|2022-05-10 10:32:20|40451|40411|40451|40411|40451|40411|40451|40411|1
1652178750000|2022-05-10 10:32:30|40449.9|40409.9|40451|40411|40451|40411|40449.9|40409.9|0
1652178760000|2022-05-10 10:32:40|40449.9|40409.9|40446|40406|40449.9|40409.9|40446|40406|0
1652178770000|2022-05-10 10:32:50|40449.9|40409.9|40446|40406|40449.9|40409.9|40446|40406|0
1652178800000|2022-05-10 10:33:20|40451|40411|40441|40401|40454.9|40414.9|40441|40401|4
1652178810000|2022-05-10 10:33:30|40439.9|40399.9|40444.9|40404.9|40444.9|40404.9|40439.9|40399.9|14
1652178820000|2022-05-10 10:33:40|40441|40401|40436|40396|40441|40401|40436|40396|0
1652178830000|2022-05-10 10:33:50|40434.9|40394.9|40419.9|40379.9|40434.9|40394.9|40419.9|40379.9|4
1652178840000|2022-05-10 10:34:00|40423.7|40383.7|40423.7|40383.7|40423.7|40383.7|40423.7|40383.7|1
1652178850000|2022-05-10 10:34:10|40419.9|40379.9|40419.9|40379.9|40419.9|40379.9|40419.9|40379.9|1
1652178880000|2022-05-10 10:34:40|40416|40376|40419.9|40379.9|40419.9|40379.9|40416|40376|1
1652178910000|2022-05-10 10:35:10|40419.8|40379.8|40416|40376|40419.8|40379.8|40416|40376|3
1652178920000|2022-05-10 10:35:20|40412.2|40372.2|40416|40376|40416|40376|40412.2|40372.2|0
1652178940000|2022-05-10 10:35:40|40419.8|40379.8|40419.8|40379.8|40419.8|40379.8|40419.8|40379.8|5
1652178950000|2022-05-10 10:35:50|40423.7|40383.7|40426|40386|40428.7|40388.7|40423.7|40383.7|0
1652178960000|2022-05-10 10:36:00|40424.8|40384.8|40424.8|40384.8|40424.8|40384.8|40424.8|40384.8|0
1652178970000|2022-05-10 10:36:10|40421|40381|40421|40381|40421|40381|40421|40381|0
1652178980000|2022-05-10 10:36:20|40417.2|40377.2|40421|40381|40424.8|40384.8|40417.2|40377.2|4
1652178990000|2022-05-10 10:36:30|40416|40376|40416|40376|40416|40376|40416|40376|0
1652179020000|2022-05-10 10:37:00|40419.8|40379.8|40419.8|40379.8|40419.8|40379.8|40419.8|40379.8|1
1652179060000|2022-05-10 10:37:40|40424.8|40384.8|40424.8|40384.8|40424.8|40384.8|40424.8|40384.8|0
1652179070000|2022-05-10 10:37:50|40419.8|40379.8|40406|40366|40419.8|40379.8|40406|40366|3
1652179080000|2022-05-10 10:38:00|40404.8|40364.8|40401|40361|40406|40366|40397.2|40357.2|3
1652179100000|2022-05-10 10:38:20|40397.2|40357.2|40396|40356|40397.2|40357.2|40396|40356|0
1652179120000|2022-05-10 10:38:40|40402.2|40362.2|40404.8|40364.8|40406|40366|40402.2|40362.2|1
1652179130000|2022-05-10 10:38:50|40401|40361|40404.8|40364.8|40404.8|40364.8|40401|40361|0
1652179140000|2022-05-10 10:39:00|40401|40361|40399.8|40359.8|40404.8|40364.8|40399.8|40359.8|0
1652179170000|2022-05-10 10:39:30|40396|40356|40407.2|40367.2|40407.2|40367.2|40396|40356|1
1652179190000|2022-05-10 10:39:50|40406|40366|40406|40366|40406|40366|40406|40366|0
1652179200000|2022-05-10 10:40:00|40409.8|40369.8|40416|40376|40416|40376|40409.8|40369.8|0
1652179240000|2022-05-10 10:40:40|40412.1|40372.1|40412.1|40372.1|40412.1|40372.1|40412.1|40372.1|0
1652179250000|2022-05-10 10:40:50|40411|40371|40416|40376|40416|40376|40407.1|40367.1|2
1652179260000|2022-05-10 10:41:00|40419.8|40379.8|40411|40371|40421|40381|40411|40371|4
1652179280000|2022-05-10 10:41:20|40421|40381|40421|40381|40421|40381|40421|40381|2
1652179290000|2022-05-10 10:41:30|40419.8|40379.8|40411|40371|40419.8|40379.8|40411|40371|0
1652179300000|2022-05-10 10:41:40|40407.1|40367.1|40416|40376|40416|40376|40407.1|40367.1|1
1652179310000|2022-05-10 10:41:50|40411|40371|40411|40371|40411|40371|40411|40371|0
1652179320000|2022-05-10 10:42:00|40409.8|40369.8|40406|40366|40409.8|40369.8|40406|40366|0
1652179330000|2022-05-10 10:42:10|40402.1|40362.1|40401|40361|40406|40366|40401|40361|0
1652179340000|2022-05-10 10:42:20|40406|40366|40406|40366|40406|40366|40406|40366|0
1652179380000|2022-05-10 10:43:00|40401|40361|40406|40366|40406|40366|40401|40361|0
1652179410000|2022-05-10 10:43:30|40401|40361|40401|40361|40401|40361|40401|40361|1
1652179420000|2022-05-10 10:43:40|40402.1|40362.1|40402.1|40362.1|40402.1|40362.1|40402.1|40362.1|0
1652179430000|2022-05-10 10:43:50|||||||||1
1652179440000|2022-05-10 10:44:00|40401|40361|40396|40356|40401|40361|40389.8|40349.8|0
1652179470000|2022-05-10 10:44:30|40411.3|40371.3|40411.3|40371.3|40411.3|40371.3|40411.3|40371.3|11
1652179480000|2022-05-10 10:44:40|40414.8|40374.8|40414.8|40374.8|40414.8|40374.8|40414.8|40374.8|0
1652179490000|2022-05-10 10:44:50|40411|40371|40414.8|40374.8|40414.8|40374.8|40411|40371|1
1652179500000|2022-05-10 10:45:00|40411|40371|40411|40371|40411|40371|40411|40371|1
1652179510000|2022-05-10 10:45:10|40410.9|40370.9|40410.9|40370.9|40410.9|40370.9|40410.9|40370.9|0
1652179520000|2022-05-10 10:45:20|40415.9|40375.9|40410.9|40370.9|40415.9|40375.9|40410.9|40370.9|2
1652179530000|2022-05-10 10:45:30|40412.1|40372.1|40425.9|40385.9|40425.9|40385.9|40410.9|40370.9|2
1652179540000|2022-05-10 10:45:40|40439.8|40399.8|40440.9|40400.9|40440.9|40400.9|40439.8|40399.8|3
1652179550000|2022-05-10 10:45:50|40449.8|40409.8|40449.8|40409.8|40449.8|40409.8|40449.8|40409.8|3
1652179560000|2022-05-10 10:46:00|40448.6|40408.6|40440.9|40400.9|40448.6|40408.6|40440.9|40400.9|0
1652179570000|2022-05-10 10:46:10|40444.8|40404.8|40449.8|40409.8|40449.8|40409.8|40444.8|40404.8|0
1652179580000|2022-05-10 10:46:20|40463.6|40423.6|40463.6|40423.6|40463.6|40423.6|40463.6|40423.6|6
1652179590000|2022-05-10 10:46:30|40462.4|40422.4|40467.4|40427.4|40467.4|40427.4|40462.4|40422.4|0
1652179600000|2022-05-10 10:46:40|40468.6|40428.6|40468.6|40428.6|40468.6|40428.6|40468.6|40428.6|0
1652179610000|2022-05-10 10:46:50|||||||||1
1652179620000|2022-05-10 10:47:00|40464.8|40424.8|40464.8|40424.8|40464.8|40424.8|40464.8|40424.8|1
1652179630000|2022-05-10 10:47:10|40459.8|40419.8|40459.8|40419.8|40459.8|40419.8|40459.8|40419.8|0
1652179640000|2022-05-10 10:47:20|40458.6|40418.6|40459.8|40419.8|40460.9|40420.9|40458.6|40418.6|0
1652179650000|2022-05-10 10:47:30|40458.6|40418.6|40464.8|40424.8|40468.6|40428.6|40458.6|40418.6|1
1652179670000|2022-05-10 10:47:50|40463.6|40423.6|40463.6|40423.6|40463.6|40423.6|40463.6|40423.6|0
1652179680000|2022-05-10 10:48:00|40464.8|40424.8|40464.8|40424.8|40464.8|40424.8|40463.6|40423.6|0
1652179690000|2022-05-10 10:48:10|40468.6|40428.6|40463.6|40423.6|40468.6|40428.6|40463.6|40423.6|0
1652179700000|2022-05-10 10:48:20|40459.8|40419.8|40458.6|40418.6|40459.8|40419.8|40458.6|40418.6|0
1652179710000|2022-05-10 10:48:30|40459.8|40419.8|40454.8|40414.8|40459.8|40419.8|40454.8|40414.8|0
1652179720000|2022-05-10 10:48:40|40450.9|40410.9|40450.9|40410.9|40450.9|40410.9|40449.8|40409.8|2
1652179740000|2022-05-10 10:49:00|40449.8|40409.8|40449.8|40409.8|40449.8|40409.8|40449.8|40409.8|0
1652179770000|2022-05-10 10:49:30|40450.9|40410.9|40450.9|40410.9|40450.9|40410.9|40450.9|40410.9|0
1652179780000|2022-05-10 10:49:40|40449.8|40409.8|40444.8|40404.8|40449.8|40409.8|40444.8|40404.8|0
1652179790000|2022-05-10 10:49:50|40445.9|40405.9|40444.8|40404.8|40445.9|40405.9|40444.8|40404.8|0
1652179800000|2022-05-10 10:50:00|40444.7|40404.7|40444.7|40404.7|40444.7|40404.7|40444.7|40404.7|1
1652179810000|2022-05-10 10:50:10|||||||||1
1652179820000|2022-05-10 10:50:20|40443.6|40403.6|40453.6|40413.6|40453.6|40413.6|40443.6|40403.6|2
1652179830000|2022-05-10 10:50:30|40449.7|40409.7|40458.6|40418.6|40458.6|40418.6|40449.7|40409.7|0
1652179840000|2022-05-10 10:50:40|40462.4|40422.4|40462.4|40422.4|40462.4|40422.4|40462.4|40422.4|0
1652179860000|2022-05-10 10:51:00|40458.6|40418.6|40448.6|40408.6|40458.6|40418.6|40448.6|40408.6|0
1652179870000|2022-05-10 10:51:10|40450.9|40410.9|40450.9|40410.9|40454.7|40414.7|40450.9|40410.9|0
1652179880000|2022-05-10 10:51:20|40454.7|40414.7|40450.9|40410.9|40454.7|40414.7|40450.9|40410.9|0
1652179890000|2022-05-10 10:51:30|40447.1|40407.1|40444.7|40404.7|40447.1|40407.1|40444.7|40404.7|0
1652179900000|2022-05-10 10:51:40|40443.6|40403.6|40443.6|40403.6|40444.7|40404.7|40443.6|40403.6|3
1652179910000|2022-05-10 10:51:50|||||||||3
1652179920000|2022-05-10 10:52:00|||||||||3
1652179930000|2022-05-10 10:52:10|40432.1|40392.1|40429.7|40389.7|40434.7|40394.7|40429.7|40389.7|30
1652179940000|2022-05-10 10:52:20|40430.9|40390.9|40430.9|40390.9|40430.9|40390.9|40430.9|40390.9|0
1652179950000|2022-05-10 10:52:30|40434.7|40394.7|40440.9|40400.9|40440.9|40400.9|40434.7|40394.7|1
1652179960000|2022-05-10 10:52:40|40439.7|40399.7|40449.7|40409.7|40449.7|40409.7|40439.7|40399.7|0
1652179970000|2022-05-10 10:52:50|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|1
1652179980000|2022-05-10 10:53:00|40444.7|40404.7|40440.9|40400.9|40444.7|40404.7|40439.7|40399.7|1
1652179990000|2022-05-10 10:53:10|40439.7|40399.7|40440.9|40400.9|40440.9|40400.9|40439.7|40399.7|0
1652180010000|2022-05-10 10:53:30|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|40439.7|40399.7|0
1652180040000|2022-05-10 10:54:00|40434.7|40394.7|40439.7|40399.7|40444.7|40404.7|40433.6|40393.6|3
1652180050000|2022-05-10 10:54:10|40444.7|40404.7|40443.6|40403.6|40444.7|40404.7|40443.6|40403.6|0
1652180060000|2022-05-10 10:54:20|40448.6|40408.6|40440.9|40400.9|40448.6|40408.6|40440.9|40400.9|0
1652180070000|2022-05-10 10:54:30|40449.7|40409.7|40449.7|40409.7|40449.7|40409.7|40449.7|40409.7|0
1652180080000|2022-05-10 10:54:40|40448.5|40408.5|40444.7|40404.7|40449.7|40409.7|40440.9|40400.9|0
1652180090000|2022-05-10 10:54:50|40443.5|40403.5|40444.7|40404.7|40444.7|40404.7|40443.5|40403.5|0
1652180100000|2022-05-10 10:55:00|40443.5|40403.5|40445.9|40405.9|40445.9|40405.9|40439.7|40399.7|1
1652180140000|2022-05-10 10:55:40|40453.5|40413.5|40453.5|40413.5|40453.5|40413.5|40453.5|40413.5|1
1652180150000|2022-05-10 10:55:50|40459.7|40419.7|40459.7|40419.7|40459.7|40419.7|40459.7|40419.7|0
1652180160000|2022-05-10 10:56:00|40458.5|40418.5|40459.7|40419.7|40459.7|40419.7|40458.5|40418.5|0
1652180170000|2022-05-10 10:56:10|40458.5|40418.5|40469.7|40429.7|40469.7|40429.7|40458.5|40418.5|0
1652180180000|2022-05-10 10:56:20|40473.5|40433.5|40473.5|40433.5|40473.5|40433.5|40473.5|40433.5|0
1652180200000|2022-05-10 10:56:40|40477.4|40437.4|40477.4|40437.4|40477.4|40437.4|40477.4|40437.4|2
1652180220000|2022-05-10 10:57:00|40481.2|40441.2|40482.4|40442.4|40482.4|40442.4|40481.2|40441.2|1
1652180230000|2022-05-10 10:57:10|40489.7|40449.7|40488.5|40448.5|40489.7|40449.7|40485.9|40445.9|0
1652180240000|2022-05-10 10:57:20|40482.4|40442.4|40482.4|40442.4|40482.4|40442.4|40482.4|40442.4|2
1652180300000|2022-05-10 10:58:20|||||||||1
1652180310000|2022-05-10 10:58:30|40490|40450|40490|40450|40490|40450|40490|40450|1
1652180320000|2022-05-10 10:58:40|||||||||1
1652180340000|2022-05-10 10:59:00|40493.5|40453.5|40471.2|40431.2|40493.5|40453.5|40471.2|40431.2|15
1652180350000|2022-05-10 10:59:10|40476.2|40436.2|40476.2|40436.2|40476.2|40436.2|40471.2|40431.2|2
1652180360000|2022-05-10 10:59:20|40475|40435|40475|40435|40475|40435|40475|40435|0
1652180380000|2022-05-10 10:59:40|40473.8|40433.8|40466.2|40426.2|40473.8|40433.8|40465|40425|0
1652180390000|2022-05-10 10:59:50|40470|40430|40466.2|40426.2|40470|40430|40466.2|40426.2|0
1652180400000|2022-05-10 11:00:00|40465|40425|40475|40435|40476.2|40436.2|40465|40425|0
1652180410000|2022-05-10 11:00:10|40480|40440|40471.2|40431.2|40480|40440|40470|40430|1
1652180420000|2022-05-10 11:00:20|40470|40430|40470|40430|40471.2|40431.2|40470|40430|0
1652180430000|2022-05-10 11:00:30|40471.2|40431.2|40471.2|40431.2|40471.2|40431.2|40470|40430|0
1652180440000|2022-05-10 11:00:40|40470|40430|40470|40430|40470|40430|40470|40430|0
1652180450000|2022-05-10 11:00:50|40471.2|40431.2|40471.2|40431.2|40471.2|40431.2|40471.2|40431.2|1
1652180460000|2022-05-10 11:01:00|40470|40430|40470|40430|40471.2|40431.2|40470|40430|1
1652180470000|2022-05-10 11:01:10|40471.2|40431.2|40468.8|40428.8|40475|40435|40465|40425|5
1652180480000|2022-05-10 11:01:20|40470|40430|40470|40430|40470|40430|40470|40430|0
1652180490000|2022-05-10 11:01:30|40468.8|40428.8|40468.8|40428.8|40468.8|40428.8|40468.8|40428.8|0
1652180530000|2022-05-10 11:02:10|40472.7|40432.7|40475|40435|40475|40435|40472.7|40432.7|1
1652180540000|2022-05-10 11:02:20|40471.2|40431.2|40460|40420|40471.2|40431.2|40460|40420|1
1652180550000|2022-05-10 11:02:30|40451.2|40411.2|40451.2|40411.2|40451.2|40411.2|40451.2|40411.2|2
1652180570000|2022-05-10 11:02:50|40455|40415|40451.2|40411.2|40455|40415|40451.2|40411.2|1
1652180580000|2022-05-10 11:03:00|40461.2|40421.2|40455|40415|40461.2|40421.2|40455|40415|1
1652180600000|2022-05-10 11:03:20|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|0
1652180610000|2022-05-10 11:03:30|40455|40415|40455|40415|40455|40415|40455|40415|0
1652180620000|2022-05-10 11:03:40|40460|40420|40455|40415|40460|40420|40455|40415|0
1652180640000|2022-05-10 11:04:00|40465|40425|40465|40425|40465|40425|40460|40420|4
1652180680000|2022-05-10 11:04:40|40485|40445|40483.8|40443.8|40485|40445|40478.8|40438.8|4
1652180690000|2022-05-10 11:04:50|40482.6|40442.6|40482.6|40442.6|40483.8|40443.8|40478.8|40438.8|1
1652180700000|2022-05-10 11:05:00|||||||||1
1652180720000|2022-05-10 11:05:20|40478.8|40438.8|40482.6|40442.6|40482.6|40442.6|40478.8|40438.8|0
1652180750000|2022-05-10 11:05:50|40485|40445|40488.8|40448.8|40488.8|40448.8|40485|40445|7
1652180760000|2022-05-10 11:06:00|40483.8|40443.8|40483.8|40443.8|40485|40445|40482.6|40442.6|1
1652180770000|2022-05-10 11:06:10|40488.8|40448.8|40488.8|40448.8|40488.8|40448.8|40488.8|40448.8|0
1652180810000|2022-05-10 11:06:50|40483.8|40443.8|40483.8|40443.8|40483.8|40443.8|40483.8|40443.8|1
1652180830000|2022-05-10 11:07:10|40485|40445|40488.8|40448.8|40488.8|40448.8|40485|40445|0
1652180840000|2022-05-10 11:07:20|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|40478.8|40438.8|0
1652180920000|2022-05-10 11:08:40|40483.8|40443.8|40483.8|40443.8|40486.4|40446.4|40482.6|40442.6|3
1652180930000|2022-05-10 11:08:50|40482.6|40442.6|40478.8|40438.8|40482.6|40442.6|40478.8|40438.8|0
1652180940000|2022-05-10 11:09:00|40482.6|40442.6|40483.8|40443.8|40483.8|40443.8|40482.6|40442.6|2
1652180960000|2022-05-10 11:09:20|40482.6|40442.6|40477.6|40437.6|40482.6|40442.6|40477.6|40437.6|0
1652180970000|2022-05-10 11:09:30|40478.8|40438.8|40478.8|40438.8|40478.8|40438.8|40478.8|40438.8|0
1652180980000|2022-05-10 11:09:40|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|4
1652180990000|2022-05-10 11:09:50|||||||||1
1652181050000|2022-05-10 11:10:50|40486.4|40446.4|40482.6|40442.6|40487.6|40447.6|40482.6|40442.6|0
1652181110000|2022-05-10 11:11:50|40486.4|40446.4|40487.6|40447.6|40487.6|40447.6|40486.4|40446.4|0
1652181120000|2022-05-10 11:12:00|||||||||2
1652181130000|2022-05-10 11:12:10|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|1
1652181160000|2022-05-10 11:12:40|||||||||10
1652181170000|2022-05-10 11:12:50|40478.7|40438.7|40482.6|40442.6|40482.6|40442.6|40478.7|40438.7|1
1652181190000|2022-05-10 11:13:10|40483.7|40443.7|40482.6|40442.6|40483.7|40443.7|40482.6|40442.6|1
1652181210000|2022-05-10 11:13:30|||||||||4
1652181240000|2022-05-10 11:14:00|40481.4|40441.4|40481.4|40441.4|40481.4|40441.4|40481.4|40441.4|55
1652181250000|2022-05-10 11:14:10|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|40481.4|40441.4|32
1652181290000|2022-05-10 11:14:50|40497.6|40457.6|40496.4|40456.4|40497.6|40457.6|40496.4|40456.4|62
1652181300000|2022-05-10 11:15:00|40497.6|40457.6|40497.6|40457.6|40497.6|40457.6|40496.4|40456.4|0
1652181350000|2022-05-10 11:15:50|40487.6|40447.6|40487.6|40447.6|40487.6|40447.6|40487.6|40447.6|1
1652181380000|2022-05-10 11:16:20|40486.4|40446.4|40486.4|40446.4|40486.4|40446.4|40486.4|40446.4|0
1652181400000|2022-05-10 11:16:40|40478.7|40438.7|40478.7|40438.7|40478.7|40438.7|40478.7|40438.7|2
1652181410000|2022-05-10 11:16:50|40486.4|40446.4|40487.5|40447.5|40487.5|40447.5|40486.4|40446.4|3
1652181430000|2022-05-10 11:17:10|40488.7|40448.7|40497.5|40457.5|40497.5|40457.5|40488.7|40448.7|2
1652181440000|2022-05-10 11:17:20|40496.4|40456.4|40496.4|40456.4|40496.4|40456.4|40496.4|40456.4|0
1652181450000|2022-05-10 11:17:30|40497.5|40457.5|40497.5|40457.5|40497.5|40457.5|40497.5|40457.5|0
1652181480000|2022-05-10 11:18:00|40505.2|40465.2|40505.2|40465.2|40507.5|40467.5|40505.2|40465.2|8
1652181490000|2022-05-10 11:18:10|40506.4|40466.4|40508.7|40468.7|40508.7|40468.7|40506.4|40466.4|0
1652181500000|2022-05-10 11:18:20|40512.5|40472.5|40518.7|40478.7|40518.7|40478.7|40512.5|40472.5|2
1652181510000|2022-05-10 11:18:30|40526.4|40486.4|40526.4|40486.4|40526.4|40486.4|40526.4|40486.4|4
1652181520000|2022-05-10 11:18:40|40527.5|40487.5|40526.4|40486.4|40532.5|40492.5|40526.4|40486.4|4
1652181530000|2022-05-10 11:18:50|40531.4|40491.4|40531.4|40491.4|40531.4|40491.4|40531.4|40491.4|0
1652181540000|2022-05-10 11:19:00|40535.2|40495.2|40516.4|40476.4|40541.4|40501.4|40516.4|40476.4|19
1652181560000|2022-05-10 11:19:20|40517.5|40477.5|40517.5|40477.5|40517.5|40477.5|40517.5|40477.5|0
1652181570000|2022-05-10 11:19:30|40509.9|40469.9|40514.9|40474.9|40514.9|40474.9|40509.9|40469.9|5
1652181580000|2022-05-10 11:19:40|40513.7|40473.7|40513.7|40473.7|40513.7|40473.7|40513.7|40473.7|0
1652181600000|2022-05-10 11:20:00|40512.5|40472.5|40501|40461|40512.5|40472.5|40501|40461|6
1652181610000|2022-05-10 11:20:10|40498.7|40458.7|40498.7|40458.7|40498.7|40458.7|40498.7|40458.7|0
1652181630000|2022-05-10 11:20:30|40513.7|40473.7|40518.7|40478.7|40518.7|40478.7|40513.7|40473.7|25
1652181640000|2022-05-10 11:20:40|40513.7|40473.7|40513.7|40473.7|40514.9|40474.9|40513.7|40473.7|0
1652181650000|2022-05-10 11:20:50|40514.9|40474.9|40518.7|40478.7|40518.7|40478.7|40514.9|40474.9|0
1652181660000|2022-05-10 11:21:00|40522.5|40482.5|40522.5|40482.5|40522.5|40482.5|40522.5|40482.5|0
1652181680000|2022-05-10 11:21:20|40518.7|40478.7|40522.5|40482.5|40522.5|40482.5|40518.7|40478.7|0
1652181700000|2022-05-10 11:21:40|40518.7|40478.7|40532.5|40492.5|40532.5|40492.5|40518.7|40478.7|6
1652181720000|2022-05-10 11:22:00|||||||||6
1652181730000|2022-05-10 11:22:10|40536.3|40496.3|40532.5|40492.5|40542.5|40502.5|40532.5|40492.5|0
1652181750000|2022-05-10 11:22:30|40537.5|40497.5|40542.5|40502.5|40546.3|40506.3|40532.5|40492.5|0
1652181760000|2022-05-10 11:22:40|40548.7|40508.7|40548.7|40508.7|40548.7|40508.7|40548.7|40508.7|0
1652181770000|2022-05-10 11:22:50|40547.5|40507.5|40558.7|40518.7|40558.7|40518.7|40547.5|40507.5|2
1652181780000|2022-05-10 11:23:00|40557.5|40517.5|40558.7|40518.7|40558.7|40518.7|40557.5|40517.5|0
1652181800000|2022-05-10 11:23:20|||||||||1
1652181810000|2022-05-10 11:23:30|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|1
1652181870000|2022-05-10 11:24:30|40558.7|40518.7|40558.7|40518.7|40558.7|40518.7|40558.7|40518.7|0
1652181880000|2022-05-10 11:24:40|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|0
1652181900000|2022-05-10 11:25:00|40558.7|40518.7|40558.7|40518.7|40558.7|40518.7|40558.7|40518.7|0
1652181920000|2022-05-10 11:25:20|40557.5|40517.5|40557.5|40517.5|40558.7|40518.7|40557.5|40517.5|0
1652181930000|2022-05-10 11:25:30|40558.7|40518.7|40557.5|40517.5|40558.7|40518.7|40557.5|40517.5|0
1652181940000|2022-05-10 11:25:40|40558.7|40518.7|40558.7|40518.7|40558.7|40518.7|40558.7|40518.7|0
1652181950000|2022-05-10 11:25:50|40557.5|40517.5|40557.5|40517.5|40558.7|40518.7|40557.5|40517.5|0
1652181960000|2022-05-10 11:26:00|40558.7|40518.7|40558.7|40518.7|40558.7|40518.7|40558.7|40518.7|0
1652181980000|2022-05-10 11:26:20|40557.5|40517.5|40558.7|40518.7|40558.7|40518.7|40557.5|40517.5|0
1652182000000|2022-05-10 11:26:40|40558.6|40518.6|40562.5|40522.5|40562.5|40522.5|40558.6|40518.6|9
1652182010000|2022-05-10 11:26:50|40558.6|40518.6|40562.5|40522.5|40562.5|40522.5|40558.6|40518.6|1
1652182020000|2022-05-10 11:27:00|40552.5|40512.5|40547.5|40507.5|40552.5|40512.5|40547.5|40507.5|0
1652182030000|2022-05-10 11:27:10|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|1
1652182080000|2022-05-10 11:28:00|40553.6|40513.6|40562.5|40522.5|40562.5|40522.5|40553.6|40513.6|0
1652182100000|2022-05-10 11:28:20|40568.6|40528.6|40568.6|40528.6|40568.6|40528.6|40568.6|40528.6|6
1652182120000|2022-05-10 11:28:40|||||||||1
1652182130000|2022-05-10 11:28:50|||||||||1
1652182140000|2022-05-10 11:29:00|40572.5|40532.5|40578.6|40538.6|40578.6|40538.6|40572.5|40532.5|1
1652182170000|2022-05-10 11:29:30|||||||||5
1652182180000|2022-05-10 11:29:40|||||||||11
1652182200000|2022-05-10 11:30:00|||||||||1
1652182210000|2022-05-10 11:30:10|||||||||3
1652182240000|2022-05-10 11:30:40|||||||||1
1652182250000|2022-05-10 11:30:50|40577.4|40537.4|40568.6|40528.6|40577.4|40537.4|40568.6|40528.6|3
1652182260000|2022-05-10 11:31:00|40572.4|40532.4|40574.8|40534.8|40574.8|40534.8|40572.4|40532.4|0
1652182310000|2022-05-10 11:31:50|40578.6|40538.6|40578.6|40538.6|40578.6|40538.6|40578.6|40538.6|0
1652182320000|2022-05-10 11:32:00|40577.4|40537.4|40582.4|40542.4|40582.4|40542.4|40572.4|40532.4|1
1652182350000|2022-05-10 11:32:30|40568.6|40528.6|40568.6|40528.6|40568.6|40528.6|40568.6|40528.6|0
1652182370000|2022-05-10 11:32:50|40570.9|40530.9|40578.6|40538.6|40578.6|40538.6|40570.9|40530.9|1
1652182380000|2022-05-10 11:33:00|40582.4|40542.4|40582.4|40542.4|40584.8|40544.8|40582.4|40542.4|0
1652182400000|2022-05-10 11:33:20|40584.8|40544.8|40584.8|40544.8|40585.9|40545.9|40583.6|40543.6|0
1652182420000|2022-05-10 11:33:40|40588.6|40548.6|40584.8|40544.8|40592.4|40552.4|40584.8|40544.8|7
1652182440000|2022-05-10 11:34:00|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|40588.6|40548.6|0
1652182450000|2022-05-10 11:34:10|40592.4|40552.4|40597.4|40557.4|40598.6|40558.6|40592.4|40552.4|1
1652182470000|2022-05-10 11:34:30|40596.3|40556.3|40594.8|40554.8|40596.3|40556.3|40584.8|40544.8|4
1652182480000|2022-05-10 11:34:40|40593.6|40553.6|40592.4|40552.4|40593.6|40553.6|40592.4|40552.4|3
1652182500000|2022-05-10 11:35:00|40594.8|40554.8|40594.8|40554.8|40594.8|40554.8|40594.8|40554.8|0
1652182510000|2022-05-10 11:35:10|40592.4|40552.4|40602.4|40562.4|40602.4|40562.4|40592.4|40552.4|6
1652182520000|2022-05-10 11:35:20|40603.6|40563.6|40611.2|40571.2|40626.2|40586.2|40603.6|40563.6|16
1652182530000|2022-05-10 11:35:30|40615.1|40575.1|40613.9|40573.9|40615.1|40575.1|40611.2|40571.2|6
1652182540000|2022-05-10 11:35:40|40622.7|40582.7|40615.1|40575.1|40622.7|40582.7|40615.1|40575.1|8
1652182550000|2022-05-10 11:35:50|40613.9|40573.9|40618.9|40578.9|40618.9|40578.9|40613.9|40573.9|2
1652182560000|2022-05-10 11:36:00|40615.1|40575.1|40625.1|40585.1|40625.1|40585.1|40615.1|40575.1|4
1652182570000|2022-05-10 11:36:10|40630.1|40590.1|40622.7|40582.7|40630.1|40590.1|40618.9|40578.9|10
1652182580000|2022-05-10 11:36:20|40618.9|40578.9|40630.1|40590.1|40630.1|40590.1|40617.7|40577.7|8
1652182590000|2022-05-10 11:36:30|40633.9|40593.9|40622.7|40582.7|40633.9|40593.9|40622.7|40582.7|2
1652182660000|2022-05-10 11:37:40|||||||||1
1652182670000|2022-05-10 11:37:50|40617.7|40577.7|40617.7|40577.7|40617.7|40577.7|40617.7|40577.7|2
1652182700000|2022-05-10 11:38:20|40618.9|40578.9|40617.7|40577.7|40622.7|40582.7|40617.7|40577.7|1
1652182710000|2022-05-10 11:38:30|40618.9|40578.9|40617.7|40577.7|40622.7|40582.7|40617.7|40577.7|4
1652182720000|2022-05-10 11:38:40|40622.7|40582.7|40612.7|40572.7|40622.7|40582.7|40612.7|40572.7|1
1652182740000|2022-05-10 11:39:00|||||||||8
1652182750000|2022-05-10 11:39:10|40613.9|40573.9|40617.7|40577.7|40621.5|40581.5|40612.7|40572.7|3
1652182760000|2022-05-10 11:39:20|40618.9|40578.9|40617.7|40577.7|40622.7|40582.7|40612.7|40572.7|1
1652182770000|2022-05-10 11:39:30|40621.5|40581.5|40622.7|40582.7|40622.7|40582.7|40617.7|40577.7|0
1652182780000|2022-05-10 11:39:40|40615.4|40575.4|40617.7|40577.7|40617.7|40577.7|40615.4|40575.4|2
1652182790000|2022-05-10 11:39:50|40615.4|40575.4|40615.4|40575.4|40615.4|40575.4|40615.4|40575.4|5
1652182830000|2022-05-10 11:40:30|40620.4|40580.4|40621.5|40581.5|40621.5|40581.5|40615.4|40575.4|3
1652182840000|2022-05-10 11:40:40|40620.3|40580.3|40621.5|40581.5|40621.5|40581.5|40620.3|40580.3|0
1652182850000|2022-05-10 11:40:50|40620.3|40580.3|40620.3|40580.3|40620.3|40580.3|40620.3|40580.3|1
1652182860000|2022-05-10 11:41:00|40625.3|40585.3|40625.3|40585.3|40630.3|40590.3|40625.3|40585.3|5
1652182870000|2022-05-10 11:41:10|||||||||3
1652182890000|2022-05-10 11:41:30|40620.3|40580.3|40616.5|40576.5|40620.3|40580.3|40616.5|40576.5|2
1652182900000|2022-05-10 11:41:40|40617.7|40577.7|40617.7|40577.7|40617.7|40577.7|40613.9|40573.9|2
1652182910000|2022-05-10 11:41:50|40621.5|40581.5|40621.5|40581.5|40621.5|40581.5|40621.5|40581.5|0
1652182950000|2022-05-10 11:42:30|40612.7|40572.7|40621.5|40581.5|40621.5|40581.5|40612.7|40572.7|3
1652182980000|2022-05-10 11:43:00|40620.3|40580.3|40621.5|40581.5|40621.5|40581.5|40620.3|40580.3|0
1652183000000|2022-05-10 11:43:20|40622.7|40582.7|40622.7|40582.7|40622.7|40582.7|40622.7|40582.7|0
1652183010000|2022-05-10 11:43:30|40621.5|40581.5|40631.5|40591.5|40631.5|40591.5|40621.5|40581.5|1
1652183020000|2022-05-10 11:43:40|||||||||3
1652183030000|2022-05-10 11:43:50|40632.7|40592.7|40632.7|40592.7|40632.7|40592.7|40632.7|40592.7|0
1652183040000|2022-05-10 11:44:00|40637.7|40597.7|40641.5|40601.5|40641.5|40601.5|40637.7|40597.7|2
1652183050000|2022-05-10 11:44:10|40637.7|40597.7|40631.5|40591.5|40637.7|40597.7|40631.5|40591.5|2
1652183060000|2022-05-10 11:44:20|40636.5|40596.5|40635.3|40595.3|40646.5|40606.5|40635.3|40595.3|0
1652183100000|2022-05-10 11:45:00|40636.5|40596.5|40635.3|40595.3|40640.3|40600.3|40635.3|40595.3|2
1652183110000|2022-05-10 11:45:10|40641.5|40601.5|40641.5|40601.5|40644.1|40604.1|40640.3|40600.3|1
1652183130000|2022-05-10 11:45:30|40640.3|40600.3|40640.3|40600.3|40640.3|40600.3|40640.3|40600.3|0
1652183150000|2022-05-10 11:45:50|40639.1|40599.1|40635.3|40595.3|40639.1|40599.1|40635.3|40595.3|0
1652183180000|2022-05-10 11:46:20|40636.5|40596.5|40635.3|40595.3|40636.5|40596.5|40635.3|40595.3|0
1652183190000|2022-05-10 11:46:30|40631.5|40591.5|40631.5|40591.5|40631.5|40591.5|40631.5|40591.5|0
1652183200000|2022-05-10 11:46:40|40635.3|40595.3|40635.3|40595.3|40635.3|40595.3|40635.3|40595.3|2
1652183210000|2022-05-10 11:46:50|40639.1|40599.1|40641.5|40601.5|40641.5|40601.5|40634.1|40594.1|3
1652183220000|2022-05-10 11:47:00|40640.3|40600.3|40640.3|40600.3|40640.3|40600.3|40640.3|40600.3|4
1652183230000|2022-05-10 11:47:10|40621.5|40581.5|40622.6|40582.6|40622.6|40582.6|40621.5|40581.5|10
1652183240000|2022-05-10 11:47:20|40621.5|40581.5|40621.5|40581.5|40621.5|40581.5|40621.5|40581.5|5
1652183250000|2022-05-10 11:47:30|40623.8|40583.8|40623.8|40583.8|40623.8|40583.8|40623.8|40583.8|13
1652183270000|2022-05-10 11:47:50|||||||||1
1652183290000|2022-05-10 11:48:10|40622.6|40582.6|40622.6|40582.6|40623.8|40583.8|40622.6|40582.6|0
1652183300000|2022-05-10 11:48:20|40618.8|40578.8|40613.8|40573.8|40618.8|40578.8|40613.8|40573.8|2
1652183330000|2022-05-10 11:48:50|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|0
1652183340000|2022-05-10 11:49:00|||||||||1
1652183350000|2022-05-10 11:49:10|40620|40580|40617.6|40577.6|40620|40580|40617.6|40577.6|1
1652183370000|2022-05-10 11:49:30|40618.8|40578.8|40623.8|40583.8|40623.8|40583.8|40618.8|40578.8|0
1652183390000|2022-05-10 11:49:50|||||||||1
1652183400000|2022-05-10 11:50:00|||||||||1
1652183410000|2022-05-10 11:50:10|||||||||1
1652183440000|2022-05-10 11:50:40|||||||||3
1652183450000|2022-05-10 11:50:50|||||||||2
1652183460000|2022-05-10 11:51:00|||||||||2
1652183470000|2022-05-10 11:51:10|40613.8|40573.8|40627.6|40587.6|40627.6|40587.6|40613.8|40573.8|24
1652183500000|2022-05-10 11:51:40|40631.4|40591.4|40640.3|40600.3|40640.3|40600.3|40631.4|40591.4|1
1652183510000|2022-05-10 11:51:50|40631.4|40591.4|40631.4|40591.4|40631.4|40591.4|40631.4|40591.4|1
1652183520000|2022-05-10 11:52:00|40635.3|40595.3|40635.3|40595.3|40635.3|40595.3|40635.3|40595.3|1
1652183570000|2022-05-10 11:52:50|40640.3|40600.3|40640.3|40600.3|40640.3|40600.3|40640.3|40600.3|0
1652183580000|2022-05-10 11:53:00|40651.4|40611.4|40640.3|40600.3|40651.4|40611.4|40639.1|40599.1|19
1652183590000|2022-05-10 11:53:10|40639.1|40599.1|40635.3|40595.3|40651.4|40611.4|40635.3|40595.3|11
1652183600000|2022-05-10 11:53:20|40639.1|40599.1|40640.3|40600.3|40640.3|40600.3|40639.1|40599.1|1
1652183610000|2022-05-10 11:53:30|||||||||4
1652183640000|2022-05-10 11:54:00|40630.3|40590.3|40635.3|40595.3|40635.3|40595.3|40630.3|40590.3|3
1652183650000|2022-05-10 11:54:10|40635.2|40595.2|40635.2|40595.2|40635.2|40595.2|40635.2|40595.2|0
1652183670000|2022-05-10 11:54:30|40631.4|40591.4|40631.4|40591.4|40631.4|40591.4|40631.4|40591.4|7
1652183680000|2022-05-10 11:54:40|40626.4|40586.4|40626.4|40586.4|40626.4|40586.4|40626.4|40586.4|2
1652183690000|2022-05-10 11:54:50|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|0
1652183730000|2022-05-10 11:55:30|40626.4|40586.4|40626.4|40586.4|40626.4|40586.4|40626.4|40586.4|3
1652183740000|2022-05-10 11:55:40|40627.6|40587.6|40622.6|40582.6|40631.4|40591.4|40621.4|40581.4|8
1652183750000|2022-05-10 11:55:50|40621.4|40581.4|40606.4|40566.4|40622.6|40582.6|40602.6|40562.6|4
1652183770000|2022-05-10 11:56:10|40605.2|40565.2|40583.8|40543.8|40605.2|40565.2|40583.8|40543.8|7
1652183780000|2022-05-10 11:56:20|40588.8|40548.8|40588.8|40548.8|40588.8|40548.8|40588.8|40548.8|0
1652183790000|2022-05-10 11:56:30|40588.7|40548.7|40593.7|40553.7|40593.7|40553.7|40588.7|40548.7|30
1652183830000|2022-05-10 11:57:10|40589.9|40549.9|40588.7|40548.7|40589.9|40549.9|40588.7|40548.7|1
1652183840000|2022-05-10 11:57:20|||||||||5
1652183850000|2022-05-10 11:57:30|40587.6|40547.6|40587.6|40547.6|40587.6|40547.6|40587.6|40547.6|1
1652183860000|2022-05-10 11:57:40|40578.7|40538.7|40568.7|40528.7|40578.7|40538.7|40568.7|40528.7|5
1652183870000|2022-05-10 11:57:50|40569.9|40529.9|40573.7|40533.7|40573.7|40533.7|40569.9|40529.9|0
1652183890000|2022-05-10 11:58:10|40568.7|40528.7|40568.7|40528.7|40568.7|40528.7|40568.7|40528.7|2
1652183900000|2022-05-10 11:58:20|40573.7|40533.7|40573.7|40533.7|40573.7|40533.7|40573.7|40533.7|0
1652183940000|2022-05-10 11:59:00|40577.6|40537.6|40578.7|40538.7|40578.7|40538.7|40577.6|40537.6|3
1652183950000|2022-05-10 11:59:10|40582.6|40542.6|40583.7|40543.7|40583.7|40543.7|40582.6|40542.6|0
1652183960000|2022-05-10 11:59:20|40587.6|40547.6|40587.6|40547.6|40587.6|40547.6|40587.6|40547.6|1
1652183970000|2022-05-10 11:59:30|40592.6|40552.6|40587.6|40547.6|40592.6|40552.6|40587.6|40547.6|1
1652183990000|2022-05-10 11:59:50|40583.7|40543.7|40583.7|40543.7|40583.7|40543.7|40583.7|40543.7|0
1652184000000|2022-05-10 12:00:00|40587.6|40547.6|40587.6|40547.6|40587.6|40547.6|40587.6|40547.6|6
1652184010000|2022-05-10 12:00:10|40587.5|40547.5|40588.7|40548.7|40588.7|40548.7|40587.5|40547.5|0
1652184020000|2022-05-10 12:00:20|40589.9|40549.9|40587.5|40547.5|40589.9|40549.9|40587.5|40547.5|0
1652184040000|2022-05-10 12:00:40|40583.7|40543.7|40589.9|40549.9|40592.5|40552.5|40583.7|40543.7|2
1652184050000|2022-05-10 12:00:50|40593.7|40553.7|40593.7|40553.7|40593.7|40553.7|40593.7|40553.7|0
1652184060000|2022-05-10 12:01:00|40594.9|40554.9|40594.9|40554.9|40594.9|40554.9|40594.9|40554.9|0
1652184070000|2022-05-10 12:01:10|40593.7|40553.7|40573.7|40533.7|40593.7|40553.7|40573.7|40533.7|6
1652184080000|2022-05-10 12:01:20|40583.7|40543.7|40583.7|40543.7|40583.7|40543.7|40579.9|40539.9|2
1652184110000|2022-05-10 12:01:50|40588.7|40548.7|40588.7|40548.7|40588.7|40548.7|40587.5|40547.5|5
1652184120000|2022-05-10 12:02:00|40589.9|40549.9|40588.7|40548.7|40589.9|40549.9|40588.7|40548.7|0
1652184130000|2022-05-10 12:02:10|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|0
1652184160000|2022-05-10 12:02:40|40588.7|40548.7|40588.7|40548.7|40588.7|40548.7|40588.7|40548.7|0
1652184170000|2022-05-10 12:02:50|40589.9|40549.9|40588.7|40548.7|40589.9|40549.9|40588.7|40548.7|3
1652184180000|2022-05-10 12:03:00|40592.5|40552.5|40592.5|40552.5|40592.5|40552.5|40592.5|40552.5|0
1652184190000|2022-05-10 12:03:10|40593.7|40553.7|40593.7|40553.7|40593.7|40553.7|40593.7|40553.7|0
1652184210000|2022-05-10 12:03:30|||||||||1
1652184220000|2022-05-10 12:03:40|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|40589.9|40549.9|2
1652184230000|2022-05-10 12:03:50|40588.7|40548.7|40588.7|40548.7|40588.7|40548.7|40588.7|40548.7|0
1652184240000|2022-05-10 12:04:00|40583.7|40543.7|40583.7|40543.7|40583.7|40543.7|40583.7|40543.7|0
1652184270000|2022-05-10 12:04:30|40584.9|40544.9|40583.7|40543.7|40584.9|40544.9|40583.7|40543.7|0
1652184280000|2022-05-10 12:04:40|40568.7|40528.7|40563.7|40523.7|40568.7|40528.7|40563.7|40523.7|10
1652184300000|2022-05-10 12:05:00|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|1
1652184310000|2022-05-10 12:05:10|40563.7|40523.7|40562.5|40522.5|40563.7|40523.7|40562.5|40522.5|4
1652184320000|2022-05-10 12:05:20|40558.7|40518.7|40553.7|40513.7|40563.7|40523.7|40553.7|40513.7|2
1652184330000|2022-05-10 12:05:30|40549.9|40509.9|40544.9|40504.9|40549.9|40509.9|40544.9|40504.9|1
1652184340000|2022-05-10 12:05:40|40543.7|40503.7|40543.7|40503.7|40543.7|40503.7|40542.5|40502.5|15
1652184360000|2022-05-10 12:06:00|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|3
1652184370000|2022-05-10 12:06:10|40559.9|40519.9|40559.9|40519.9|40559.9|40519.9|40559.9|40519.9|2
1652184380000|2022-05-10 12:06:20|40554.9|40514.9|40554.9|40514.9|40554.9|40514.9|40554.9|40514.9|0
1652184400000|2022-05-10 12:06:40|40554.8|40514.8|40554.8|40514.8|40554.8|40514.8|40554.8|40514.8|0
1652184420000|2022-05-10 12:07:00|40559.8|40519.8|40567.5|40527.5|40567.5|40527.5|40559.8|40519.8|3
1652184480000|2022-05-10 12:08:00|40569.8|40529.8|40561|40521|40574.8|40534.8|40559.8|40519.8|3
1652184490000|2022-05-10 12:08:10|40543.7|40503.7|40553.7|40513.7|40553.7|40513.7|40543.7|40503.7|5
1652184500000|2022-05-10 12:08:20|40549.8|40509.8|40554.8|40514.8|40554.8|40514.8|40549.8|40509.8|0
1652184530000|2022-05-10 12:08:50|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|40543.7|40503.7|4
1652184540000|2022-05-10 12:09:00|40543.7|40503.7|40553.7|40513.7|40559.8|40519.8|40543.7|40503.7|4
1652184550000|2022-05-10 12:09:10|40549.8|40509.8|40553.7|40513.7|40553.7|40513.7|40549.8|40509.8|0
1652184570000|2022-05-10 12:09:30|40549.8|40509.8|40553.7|40513.7|40553.7|40513.7|40547.2|40507.2|2
1652184580000|2022-05-10 12:09:40|40549.8|40509.8|40552.2|40512.2|40552.2|40512.2|40549.8|40509.8|10
1652184640000|2022-05-10 12:10:40|40548.3|40508.3|40548.3|40508.3|40548.3|40508.3|40548.3|40508.3|1
1652184650000|2022-05-10 12:10:50|40542.2|40502.2|40544.5|40504.5|40548.3|40508.3|40542.2|40502.2|6
1652184660000|2022-05-10 12:11:00|40545.7|40505.7|40545.7|40505.7|40545.7|40505.7|40541.9|40501.9|1
1652184670000|2022-05-10 12:11:10|40549.5|40509.5|40549.5|40509.5|40549.5|40509.5|40549.5|40509.5|0
1652184680000|2022-05-10 12:11:20|40545.7|40505.7|40544.5|40504.5|40545.7|40505.7|40542.2|40502.2|0
1652184690000|2022-05-10 12:11:30|40545.7|40505.7|40546.9|40506.9|40546.9|40506.9|40545.7|40505.7|0
1652184700000|2022-05-10 12:11:40|40560.7|40520.7|40559.5|40519.5|40560.7|40520.7|40559.5|40519.5|6
1652184710000|2022-05-10 12:11:50|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|0
1652184720000|2022-05-10 12:12:00|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|5
1652184730000|2022-05-10 12:12:10|40560.7|40520.7|40556.8|40516.8|40560.7|40520.7|40556.8|40516.8|5
1652184740000|2022-05-10 12:12:20|40560.7|40520.7|40564.5|40524.5|40579.5|40539.5|40560.7|40520.7|17
1652184750000|2022-05-10 12:12:30|40568.3|40528.3|40568.3|40528.3|40569.5|40529.5|40568.3|40528.3|0
1652184760000|2022-05-10 12:12:40|40569.5|40529.5|40568.3|40528.3|40569.5|40529.5|40568.3|40528.3|0
1652184770000|2022-05-10 12:12:50|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|2
1652184780000|2022-05-10 12:13:00|40559.5|40519.5|40559.5|40519.5|40559.5|40519.5|40559.5|40519.5|1
1652184800000|2022-05-10 12:13:20|||||||||1
1652184830000|2022-05-10 12:13:50|40569.5|40529.5|40565.7|40525.7|40569.5|40529.5|40565.7|40525.7|3
1652184840000|2022-05-10 12:14:00|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|0
1652184860000|2022-05-10 12:14:20|40560.7|40520.7|40564.5|40524.5|40564.5|40524.5|40560.7|40520.7|1
1652184870000|2022-05-10 12:14:30|40569.5|40529.5|40569.5|40529.5|40569.5|40529.5|40569.5|40529.5|0
1652184880000|2022-05-10 12:14:40|40568.3|40528.3|40569.5|40529.5|40569.5|40529.5|40568.3|40528.3|0
1652184890000|2022-05-10 12:14:50|40568.3|40528.3|40569.5|40529.5|40569.5|40529.5|40568.3|40528.3|0
1652184920000|2022-05-10 12:15:20|40571.8|40531.8|40602.1|40562.1|40602.1|40562.1|40571.8|40531.8|18
1652184930000|2022-05-10 12:15:30|40606|40566|40588.3|40548.3|40606|40566|40584.5|40544.5|2
1652184980000|2022-05-10 12:16:20|40584.5|40544.5|40584.5|40544.5|40584.5|40544.5|40584.5|40544.5|2
1652184990000|2022-05-10 12:16:30|40580.6|40540.6|40603.3|40563.3|40603.3|40563.3|40579.5|40539.5|4
1652185010000|2022-05-10 12:16:50|40604.5|40564.5|40599.5|40559.5|40607.1|40567.1|40598.3|40558.3|0
1652185020000|2022-05-10 12:17:00|40604.5|40564.5|40608.3|40568.3|40608.3|40568.3|40604.5|40564.5|1
1652185030000|2022-05-10 12:17:10|40609.5|40569.5|40603.3|40563.3|40609.5|40569.5|40603.3|40563.3|1
1652185050000|2022-05-10 12:17:30|40594.5|40554.5|40590.6|40550.6|40594.5|40554.5|40590.6|40550.6|1
1652185060000|2022-05-10 12:17:40|40589.5|40549.5|40589.5|40549.5|40589.5|40549.5|40589.5|40549.5|0
1652185070000|2022-05-10 12:17:50|40578.3|40538.3|40578.3|40538.3|40579.5|40539.5|40578.3|40538.3|2
1652185080000|2022-05-10 12:18:00|40575.6|40535.6|40568.3|40528.3|40575.6|40535.6|40568.3|40528.3|19
1652185090000|2022-05-10 12:18:10|40569.5|40529.5|40578.3|40538.3|40579.5|40539.5|40569.5|40529.5|4
1652185100000|2022-05-10 12:18:20|40579.5|40539.5|40580.6|40540.6|40580.6|40540.6|40579.5|40539.5|0
1652185110000|2022-05-10 12:18:30|40576.8|40536.8|40576.8|40536.8|40580.6|40540.6|40576.8|40536.8|4
1652185120000|2022-05-10 12:18:40|40580.6|40540.6|40580.6|40540.6|40580.6|40540.6|40580.6|40540.6|0
1652185130000|2022-05-10 12:18:50|40576.8|40536.8|40576.8|40536.8|40576.8|40536.8|40576.8|40536.8|0
1652185140000|2022-05-10 12:19:00|40580.6|40540.6|40580.6|40540.6|40581.8|40541.8|40580.6|40540.6|0
1652185150000|2022-05-10 12:19:10|40576.8|40536.8|40588.3|40548.3|40593.3|40553.3|40576.8|40536.8|6
1652185160000|2022-05-10 12:19:20|40590.6|40550.6|40590.6|40550.6|40590.6|40550.6|40589.5|40549.5|2
1652185170000|2022-05-10 12:19:30|40589.5|40549.5|40589.5|40549.5|40589.5|40549.5|40589.5|40549.5|0
1652185180000|2022-05-10 12:19:40|40590.6|40550.6|40590.6|40550.6|40590.6|40550.6|40589.5|40549.5|0
1652185200000|2022-05-10 12:20:00|40589.4|40549.4|40589.4|40549.4|40590.6|40550.6|40589.4|40549.4|0
1652185210000|2022-05-10 12:20:10|40590.6|40550.6|40590.6|40550.6|40590.6|40550.6|40590.6|40550.6|0
1652185220000|2022-05-10 12:20:20|||||||||1
1652185230000|2022-05-10 12:20:30|40589.4|40549.4|40590.6|40550.6|40590.6|40550.6|40589.4|40549.4|1
1652185240000|2022-05-10 12:20:40|40589.4|40549.4|40589.4|40549.4|40589.4|40549.4|40589.4|40549.4|0
1652185250000|2022-05-10 12:20:50|40590.6|40550.6|40590.6|40550.6|40590.6|40550.6|40590.6|40550.6|1
1652185260000|2022-05-10 12:21:00|||||||||4
1652185270000|2022-05-10 12:21:10|40589.4|40549.4|40589.4|40549.4|40589.4|40549.4|40589.4|40549.4|6
1652185280000|2022-05-10 12:21:20|40590.6|40550.6|40589.4|40549.4|40590.6|40550.6|40589.4|40549.4|26
1652185290000|2022-05-10 12:21:30|40590.6|40550.6|40588.3|40548.3|40590.6|40550.6|40588.3|40548.3|26
1652185300000|2022-05-10 12:21:40|||||||||2
1652185310000|2022-05-10 12:21:50|||||||||3
1652185320000|2022-05-10 12:22:00|||||||||16
1652185330000|2022-05-10 12:22:10|||||||||2
1652185340000|2022-05-10 12:22:20|||||||||3
1652185350000|2022-05-10 12:22:30|40590.6|40550.6|40588.3|40548.3|40590.6|40550.6|40588.3|40548.3|1
1652185360000|2022-05-10 12:22:40|40590.6|40550.6|40589.4|40549.4|40591.8|40551.8|40589.4|40549.4|9
1652185370000|2022-05-10 12:22:50|||||||||17
1652185380000|2022-05-10 12:23:00|40575.6|40535.6|40576.8|40536.8|40576.8|40536.8|40570.6|40530.6|27
1652185390000|2022-05-10 12:23:10|40570.6|40530.6|40574.4|40534.4|40576.8|40536.8|40570.6|40530.6|21
1652185400000|2022-05-10 12:23:20|40573.3|40533.3|40560.6|40520.6|40573.3|40533.3|40560.6|40520.6|19
1652185420000|2022-05-10 12:23:40|40561.8|40521.8|40560.6|40520.6|40561.8|40521.8|40560.6|40520.6|0
1652185430000|2022-05-10 12:23:50|40561.8|40521.8|40570.6|40530.6|40570.6|40530.6|40561.8|40521.8|2
1652185440000|2022-05-10 12:24:00|40571.8|40531.8|40576.8|40536.8|40576.8|40536.8|40570.6|40530.6|0
1652185450000|2022-05-10 12:24:10|40561.8|40521.8|40576.8|40536.8|40576.8|40536.8|40561.8|40521.8|12
1652185460000|2022-05-10 12:24:20|40564.1|40524.1|40560.6|40520.6|40564.1|40524.1|40560.6|40520.6|2
1652185490000|2022-05-10 12:24:50|40566.8|40526.8|40566.8|40526.8|40566.8|40526.8|40566.8|40526.8|2
1652185500000|2022-05-10 12:25:00|40570.6|40530.6|40570.6|40530.6|40570.6|40530.6|40570.6|40530.6|0
1652185520000|2022-05-10 12:25:20|40560.6|40520.6|40560.6|40520.6|40560.6|40520.6|40560.6|40520.6|2
1652185560000|2022-05-10 12:26:00|40561.8|40521.8|40575.6|40535.6|40575.6|40535.6|40561.8|40521.8|12
1652185570000|2022-05-10 12:26:10|40576.8|40536.8|40580.6|40540.6|40580.6|40540.6|40575.6|40535.6|0
1652185580000|2022-05-10 12:26:20|40594.4|40554.4|40600.6|40560.6|40613.2|40573.2|40585.6|40545.6|47
1652185590000|2022-05-10 12:26:30|40612.1|40572.1|40620.9|40580.9|40632.1|40592.1|40612.1|40572.1|29
1652185600000|2022-05-10 12:26:40|40615.9|40575.9|40599.4|40559.4|40630.9|40590.9|40599.4|40559.4|12
1652185610000|2022-05-10 12:26:50|40594.4|40554.4|40575.6|40535.6|40594.4|40554.4|40575.6|40535.6|13
1652185620000|2022-05-10 12:27:00|40579.4|40539.4|40575.6|40535.6|40579.4|40539.4|40575.6|40535.6|2
1652185630000|2022-05-10 12:27:10|40571.7|40531.7|40576.7|40536.7|40584.4|40544.4|40566.7|40526.7|4
1652185640000|2022-05-10 12:27:20|40575.6|40535.6|40566.7|40526.7|40579.4|40539.4|40565.6|40525.6|3
1652185650000|2022-05-10 12:27:30|40567.9|40527.9|40566.7|40526.7|40567.9|40527.9|40565.6|40525.6|1
1652185660000|2022-05-10 12:27:40|40567.9|40527.9|40561.7|40521.7|40567.9|40527.9|40561.7|40521.7|1
1652185670000|2022-05-10 12:27:50|40567.9|40527.9|40567.9|40527.9|40567.9|40527.9|40566.7|40526.7|5
1652185680000|2022-05-10 12:28:00|||||||||1
1652185690000|2022-05-10 12:28:10|40580.6|40540.6|40580.6|40540.6|40580.6|40540.6|40580.6|40540.6|8
1652185700000|2022-05-10 12:28:20|40581.7|40541.7|40581.7|40541.7|40581.7|40541.7|40580.6|40540.6|2
1652185710000|2022-05-10 12:28:30|40580.6|40540.6|40580.6|40540.6|40580.6|40540.6|40580.6|40540.6|0
1652185720000|2022-05-10 12:28:40|40575.6|40535.6|40580.6|40540.6|40580.6|40540.6|40575.6|40535.6|0
1652185730000|2022-05-10 12:28:50|40576.7|40536.7|40579.4|40539.4|40580.6|40540.6|40574.4|40534.4|0
1652185740000|2022-05-10 12:29:00|40578.2|40538.2|40565.6|40525.6|40578.2|40538.2|40565.6|40525.6|9
1652185750000|2022-05-10 12:29:10|40566.7|40526.7|40556.7|40516.7|40566.7|40526.7|40552.9|40512.9|12
1652185760000|2022-05-10 12:29:20|40546.7|40506.7|40546.7|40506.7|40546.7|40506.7|40546.7|40506.7|1
1652185770000|2022-05-10 12:29:30|40547.9|40507.9|40547.9|40507.9|40547.9|40507.9|40547.9|40507.9|1
1652185780000|2022-05-10 12:29:40|40552.9|40512.9|40547.9|40507.9|40552.9|40512.9|40547.9|40507.9|2
1652185790000|2022-05-10 12:29:50|40546.7|40506.7|40546.7|40506.7|40546.7|40506.7|40546.7|40506.7|1
1652185800000|2022-05-10 12:30:00|40547.9|40507.9|40537.9|40497.9|40547.9|40507.9|40537.9|40497.9|0
1652185810000|2022-05-10 12:30:10|40536.7|40496.7|40542.9|40502.9|40542.9|40502.9|40536.7|40496.7|3
1652185820000|2022-05-10 12:30:20|40541.7|40501.7|40537.9|40497.9|40541.7|40501.7|40537.9|40497.9|0
1652185830000|2022-05-10 12:30:30|40536.7|40496.7|40536.7|40496.7|40537.9|40497.9|40536.7|40496.7|0
1652185840000|2022-05-10 12:30:40|40532.9|40492.9|40531.7|40491.7|40532.9|40492.9|40531.7|40491.7|0
1652185850000|2022-05-10 12:30:50|40532.9|40492.9|40537.9|40497.9|40537.9|40497.9|40527.9|40487.9|2
1652185860000|2022-05-10 12:31:00|40532.9|40492.9|40489.1|40449.1|40532.9|40492.9|40487.9|40447.9|11
1652185870000|2022-05-10 12:31:10|40485.2|40445.2|40482.9|40442.9|40485.2|40445.2|40482.9|40442.9|7
1652185880000|2022-05-10 12:31:20|40484.1|40444.1|40484.1|40444.1|40484.1|40444.1|40484.1|40444.1|2
1652185900000|2022-05-10 12:31:40|40482.9|40442.9|40482.9|40442.9|40482.9|40442.9|40482.9|40442.9|1
1652185910000|2022-05-10 12:31:50|||||||||5
1652185920000|2022-05-10 12:32:00|40479.1|40439.1|40472.9|40432.9|40482.9|40442.9|40469.1|40429.1|3
1652185930000|2022-05-10 12:32:10|40477.9|40437.9|40472.9|40432.9|40477.9|40437.9|40472.9|40432.9|1
1652185940000|2022-05-10 12:32:20|40469.1|40429.1|40462.9|40422.9|40469.1|40429.1|40462.9|40422.9|10
1652185960000|2022-05-10 12:32:40|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|3
1652185970000|2022-05-10 12:32:50|40482.9|40442.9|40472.9|40432.9|40482.9|40442.9|40472.9|40432.9|1
1652185980000|2022-05-10 12:33:00|40477.9|40437.9|40477.9|40437.9|40487.9|40447.9|40472.9|40432.9|5
1652185990000|2022-05-10 12:33:10|40479.1|40439.1|40472.9|40432.9|40479.1|40439.1|40472.9|40432.9|0
1652186010000|2022-05-10 12:33:30|40479.1|40439.1|40477.9|40437.9|40487.9|40447.9|40477.9|40437.9|2
1652186020000|2022-05-10 12:33:40|40472.9|40432.9|40472.9|40432.9|40477.9|40437.9|40472.9|40432.9|2
1652186030000|2022-05-10 12:33:50|||||||||12
1652186040000|2022-05-10 12:34:00|40479.1|40439.1|40472.9|40432.9|40479.1|40439.1|40472.9|40432.9|11
1652186050000|2022-05-10 12:34:10|40474|40434|40482.9|40442.9|40482.9|40442.9|40474|40434|2
1652186070000|2022-05-10 12:34:30|40484|40444|40497.9|40457.9|40497.9|40457.9|40484|40444|2
1652186080000|2022-05-10 12:34:40|40492.9|40452.9|40492.9|40452.9|40492.9|40452.9|40492.9|40452.9|1
1652186090000|2022-05-10 12:34:50|40501.7|40461.7|40501.7|40461.7|40501.7|40461.7|40501.7|40461.7|22
1652186100000|2022-05-10 12:35:00|40502.9|40462.9|40492.9|40452.9|40502.9|40462.9|40487.9|40447.9|4
1652186130000|2022-05-10 12:35:30|40502.9|40462.9|40506.7|40466.7|40506.7|40466.7|40502.9|40462.9|4
1652186150000|2022-05-10 12:35:50|40502.9|40462.9|40507.9|40467.9|40507.9|40467.9|40502.9|40462.9|2
1652186180000|2022-05-10 12:36:20|40509|40469|40519|40479|40519|40479|40509|40469|3
1652186190000|2022-05-10 12:36:30|40517.9|40477.9|40521.7|40481.7|40521.7|40481.7|40517.9|40477.9|4
1652186200000|2022-05-10 12:36:40|40517.9|40477.9|40517.9|40477.9|40517.9|40477.9|40517.9|40477.9|0
1652186220000|2022-05-10 12:37:00|40519|40479|40512.9|40472.9|40519|40479|40512.9|40472.9|13
1652186230000|2022-05-10 12:37:10|40505.2|40465.2|40497.9|40457.9|40505.2|40465.2|40497.9|40457.9|1
1652186240000|2022-05-10 12:37:20|40492.9|40452.9|40502.9|40462.9|40502.9|40462.9|40492.9|40452.9|26
1652186250000|2022-05-10 12:37:30|40506.7|40466.7|40509|40469|40512.9|40472.9|40506.7|40466.7|2
1652186260000|2022-05-10 12:37:40|40507.9|40467.9|40527.9|40487.9|40527.9|40487.9|40507.9|40467.9|12
1652186270000|2022-05-10 12:37:50|40527.8|40487.8|40532.8|40492.8|40532.8|40492.8|40527.8|40487.8|0
1652186280000|2022-05-10 12:38:00|40531.7|40491.7|40522.8|40482.8|40531.7|40491.7|40522.8|40482.8|0
1652186290000|2022-05-10 12:38:10|40530.5|40490.5|40530.5|40490.5|40530.5|40490.5|40530.5|40490.5|1
1652186300000|2022-05-10 12:38:20|40531.7|40491.7|40545.5|40505.5|40545.5|40505.5|40531.7|40491.7|4
1652186310000|2022-05-10 12:38:30|40535.5|40495.5|40545.5|40505.5|40555.5|40515.5|40535.5|40495.5|1
1652186320000|2022-05-10 12:38:40|40549.3|40509.3|40555.5|40515.5|40555.5|40515.5|40549.3|40509.3|0
1652186330000|2022-05-10 12:38:50|40551.7|40511.7|40532.8|40492.8|40551.7|40511.7|40532.8|40492.8|13
1652186340000|2022-05-10 12:39:00|40531.7|40491.7|40536.7|40496.7|40541.7|40501.7|40531.7|40491.7|10
1652186350000|2022-05-10 12:39:10|40541.7|40501.7|40541.7|40501.7|40541.7|40501.7|40541.7|40501.7|0
1652186360000|2022-05-10 12:39:20|40549.3|40509.3|40541.7|40501.7|40549.3|40509.3|40541.7|40501.7|1
1652186370000|2022-05-10 12:39:30|40535.5|40495.5|40535.5|40495.5|40535.5|40495.5|40535.5|40495.5|0
1652186380000|2022-05-10 12:39:40|40531.7|40491.7|40527.8|40487.8|40531.7|40491.7|40527.8|40487.8|0
1652186400000|2022-05-10 12:40:00|40524|40484|40527.8|40487.8|40527.8|40487.8|40512.8|40472.8|2
1652186410000|2022-05-10 12:40:10|40526.7|40486.7|40527.8|40487.8|40527.8|40487.8|40526.7|40486.7|0
1652186420000|2022-05-10 12:40:20|40525.5|40485.5|40512.8|40472.8|40525.5|40485.5|40511.7|40471.7|3
1652186430000|2022-05-10 12:40:30|40511.7|40471.7|40511.7|40471.7|40512.8|40472.8|40511.7|40471.7|1
1652186460000|2022-05-10 12:41:00|40512.8|40472.8|40512.8|40472.8|40512.8|40472.8|40512.8|40472.8|3
1652186470000|2022-05-10 12:41:10|40511.7|40471.7|40512.8|40472.8|40512.8|40472.8|40511.7|40471.7|1
1652186490000|2022-05-10 12:41:30|40511.6|40471.6|40511.6|40471.6|40511.6|40471.6|40511.6|40471.6|0
1652186500000|2022-05-10 12:41:40|40512.8|40472.8|40512.8|40472.8|40512.8|40472.8|40512.8|40472.8|0
1652186520000|2022-05-10 12:42:00|40521.6|40481.6|40531.6|40491.6|40531.6|40491.6|40521.6|40481.6|8
1652186530000|2022-05-10 12:42:10|40530.5|40490.5|40522.8|40482.8|40530.5|40490.5|40522.8|40482.8|1
1652186550000|2022-05-10 12:42:30|40521.6|40481.6|40527.8|40487.8|40527.8|40487.8|40521.6|40481.6|0
1652186560000|2022-05-10 12:42:40|40525.5|40485.5|40531.6|40491.6|40531.6|40491.6|40525.5|40485.5|0
1652186570000|2022-05-10 12:42:50|40527.8|40487.8|40531.6|40491.6|40536.6|40496.6|40527.8|40487.8|14
1652186580000|2022-05-10 12:43:00|40527.8|40487.8|40535.5|40495.5|40535.5|40495.5|40527.8|40487.8|0
1652186590000|2022-05-10 12:43:10|40536.6|40496.6|40550.5|40510.5|40550.5|40510.5|40536.6|40496.6|1
1652186600000|2022-05-10 12:43:20|40546.6|40506.6|40555.5|40515.5|40555.5|40515.5|40546.6|40506.6|2
1652186610000|2022-05-10 12:43:30|40551.6|40511.6|40551.6|40511.6|40560.5|40520.5|40551.6|40511.6|4
1652186620000|2022-05-10 12:43:40|40555.5|40515.5|40555.5|40515.5|40555.5|40515.5|40555.5|40515.5|1
1652186630000|2022-05-10 12:43:50|40557.8|40517.8|40551.6|40511.6|40559.3|40519.3|40551.6|40511.6|0
1652186640000|2022-05-10 12:44:00|40550.5|40510.5|40559.3|40519.3|40559.3|40519.3|40545.5|40505.5|3
1652186650000|2022-05-10 12:44:10|40540.5|40500.5|40545.5|40505.5|40549.3|40509.3|40540.5|40500.5|19
1652186670000|2022-05-10 12:44:30|40554.3|40514.3|40554.3|40514.3|40554.3|40514.3|40550.5|40510.5|4
1652186680000|2022-05-10 12:44:40|40555.5|40515.5|40570.5|40530.5|40570.5|40530.5|40555.5|40515.5|1
1652186690000|2022-05-10 12:44:50|40569.3|40529.3|40599.3|40559.3|40599.3|40559.3|40569.3|40529.3|56
1652189400000|2022-05-10 13:30:00|40589|40549|40490.7|40450.7|40595.4|40555.4|40490.7|40450.7|305
1652189410000|2022-05-10 13:30:10|40481.9|40441.9|40476.6|40436.6|40508.1|40468.1|40470.4|40430.4|70
1652189420000|2022-05-10 13:30:20|40472.8|40432.8|40416.3|40376.3|40472.8|40432.8|40410.1|40370.1|56
1652189430000|2022-05-10 13:30:30|40444|40404|40500.4|40460.4|40500.4|40460.4|40444|40404|38
1652189440000|2022-05-10 13:30:40|40496.6|40456.6|40506.6|40466.6|40520.4|40480.4|40496.6|40456.6|44
1652189450000|2022-05-10 13:30:50|40516.6|40476.6|40525.4|40485.4|40525.4|40485.4|40506.6|40466.6|28
1652189460000|2022-05-10 13:31:00|40526.6|40486.6|40543.1|40503.1|40555.4|40515.4|40526.6|40486.6|87
1652189470000|2022-05-10 13:31:10|40533.1|40493.1|40524.2|40484.2|40534.2|40494.2|40521.9|40481.9|49
1652189480000|2022-05-10 13:31:20|40528.1|40488.1|40544.2|40504.2|40544.2|40504.2|40523.1|40483.1|49
1652189490000|2022-05-10 13:31:30|40545.4|40505.4|40545.4|40505.4|40560.4|40520.4|40544.2|40504.2|20
1652189500000|2022-05-10 13:31:40|40551.6|40511.6|40534.2|40494.2|40555.4|40515.4|40529.2|40489.2|82
1652189510000|2022-05-10 13:31:50|40529.2|40489.2|40535.4|40495.4|40535.4|40495.4|40524.2|40484.2|28
1652189520000|2022-05-10 13:32:00|40534.2|40494.2|40525.4|40485.4|40534.2|40494.2|40524.2|40484.2|30
1652189530000|2022-05-10 13:32:10|40535.4|40495.4|40546.6|40506.6|40561.6|40521.6|40524.2|40484.2|50
1652189540000|2022-05-10 13:32:20|40547.8|40507.8|40551.6|40511.6|40576.6|40536.6|40547.8|40507.8|25
1652189550000|2022-05-10 13:32:30|40555.4|40515.4|40546.6|40506.6|40566.6|40526.6|40546.6|40506.6|45
1652189560000|2022-05-10 13:32:40|40555.4|40515.4|40555.4|40515.4|40565.4|40525.4|40555.4|40515.4|20
1652189570000|2022-05-10 13:32:50|40556.6|40516.6|40526.6|40486.6|40556.6|40516.6|40525.4|40485.4|72
1652189580000|2022-05-10 13:33:00|40525.4|40485.4|40527.8|40487.8|40541.6|40501.6|40525.4|40485.4|24
1652189590000|2022-05-10 13:33:10|40535.4|40495.4|40535.4|40495.4|40536.6|40496.6|40531.6|40491.6|12
1652189600000|2022-05-10 13:33:20|40527.8|40487.8|40525.4|40485.4|40527.8|40487.8|40524.2|40484.2|41
1652189610000|2022-05-10 13:33:30|40524.2|40484.2|40545.4|40505.4|40546.6|40506.6|40524.2|40484.2|47
1652189620000|2022-05-10 13:33:40|40546.6|40506.6|40555.4|40515.4|40556.6|40516.6|40545.4|40505.4|7
1652189630000|2022-05-10 13:33:50|40547.8|40507.8|40545.4|40505.4|40547.8|40507.8|40545.4|40505.4|5
1652189640000|2022-05-10 13:34:00|40546.6|40506.6|40565.4|40525.4|40566.6|40526.6|40545.4|40505.4|11
1652189650000|2022-05-10 13:34:10|40575.4|40535.4|40595.4|40555.4|40609.2|40569.2|40565.4|40525.4|31
1652189660000|2022-05-10 13:34:20|40591.6|40551.6|40555.4|40515.4|40591.6|40551.6|40555.4|40515.4|24
1652189670000|2022-05-10 13:34:30|40556.6|40516.6|40556.6|40516.6|40557.8|40517.8|40555.4|40515.4|6
1652189680000|2022-05-10 13:34:40|40555.4|40515.4|40528.9|40488.9|40555.4|40515.4|40528.9|40488.9|12
1652189690000|2022-05-10 13:34:50|40537.8|40497.8|40533.9|40493.9|40537.8|40497.8|40528.9|40488.9|7
1652189700000|2022-05-10 13:35:00|40537.8|40497.8|40528.9|40488.9|40547.8|40507.8|40528.9|40488.9|18
1652189710000|2022-05-10 13:35:10|40533.9|40493.9|40528.9|40488.9|40533.9|40493.9|40528.9|40488.9|9
1652189720000|2022-05-10 13:35:20|40533.9|40493.9|40527.7|40487.7|40533.9|40493.9|40527.7|40487.7|24
1652189730000|2022-05-10 13:35:30|40530.1|40490.1|40500.1|40460.1|40537.7|40497.7|40500.1|40460.1|33
1652189740000|2022-05-10 13:35:40|40498.9|40458.9|40511|40471|40520.1|40480.1|40495.1|40455.1|55
1652189750000|2022-05-10 13:35:50|40509.8|40469.8|40504.8|40464.8|40509.8|40469.8|40504.8|40464.8|14
1652189760000|2022-05-10 13:36:00|40514.8|40474.8|40504.8|40464.8|40514.8|40474.8|40503.6|40463.6|12
1652189770000|2022-05-10 13:36:10|40508.6|40468.6|40504.8|40464.8|40513.6|40473.6|40504.8|40464.8|15
1652189780000|2022-05-10 13:36:20|40489.8|40449.8|40501|40461|40501|40461|40489.8|40449.8|26
1652189790000|2022-05-10 13:36:30|40514.8|40474.8|40521|40481|40521|40481|40513.6|40473.6|64
1652189800000|2022-05-10 13:36:40|40518.6|40478.6|40504.8|40464.8|40521|40481|40504.8|40464.8|13
1652189810000|2022-05-10 13:36:50|40494.8|40454.8|40467.2|40427.2|40494.8|40454.8|40467.2|40427.2|39
1652189820000|2022-05-10 13:37:00|40476|40436|40477.2|40437.2|40496|40456|40476|40436|44
1652189830000|2022-05-10 13:37:10|40467.2|40427.2|40474.8|40434.8|40476|40436|40466|40426|16
1652189840000|2022-05-10 13:37:20|40476|40436|40450.7|40410.7|40476|40436|40450.7|40410.7|37
1652189850000|2022-05-10 13:37:30|40455.7|40415.7|40464.5|40424.5|40469.5|40429.5|40455.7|40415.7|17
1652189860000|2022-05-10 13:37:40|40465.7|40425.7|40465.7|40425.7|40469.5|40429.5|40463.3|40423.3|14
1652189870000|2022-05-10 13:37:50|40469.5|40429.5|40469.5|40429.5|40475.7|40435.7|40465.7|40425.7|9
1652189880000|2022-05-10 13:38:00|40470.7|40430.7|40450.7|40410.7|40483.3|40443.3|40450.7|40410.7|38
1652189890000|2022-05-10 13:38:10|40440.7|40400.7|40419.5|40379.5|40440.7|40400.7|40419.5|40379.5|50
1652189900000|2022-05-10 13:38:20|40418.3|40378.3|40365.7|40325.7|40419.5|40379.5|40365.7|40325.7|44
1652189910000|2022-05-10 13:38:30|40385.7|40345.7|40403.3|40363.3|40403.3|40363.3|40375.7|40335.7|23
1652189920000|2022-05-10 13:38:40|40417.2|40377.2|40466|40426|40466|40426|40417.2|40377.2|46
1652189930000|2022-05-10 13:38:50|40476|40436|40471|40431|40476|40436|40461|40421|20
1652189940000|2022-05-10 13:39:00|40467.1|40427.1|40486|40446|40486|40446|40467.1|40427.1|4
1652189950000|2022-05-10 13:39:10|40477.1|40437.1|40477.1|40437.1|40477.1|40437.1|40476|40436|12
1652189960000|2022-05-10 13:39:20|40476|40436|40457.1|40417.1|40476|40436|40451|40411|10
1652189970000|2022-05-10 13:39:30|40463.3|40423.3|40447.1|40407.1|40467.1|40427.1|40447.1|40407.1|10
1652189980000|2022-05-10 13:39:40|40446|40406|40447.1|40407.1|40447.1|40407.1|40446|40406|6
1652189990000|2022-05-10 13:39:50|40457.1|40417.1|40447.1|40407.1|40457.1|40417.1|40447.1|40407.1|23
1652190000000|2022-05-10 13:40:00|40446|40406|40417.1|40377.1|40457.1|40417.1|40417.1|40377.1|18
1652190010000|2022-05-10 13:40:10|40407.1|40367.1|40378.3|40338.3|40407.1|40367.1|40378.3|40338.3|14
1652190020000|2022-05-10 13:40:20|40377.1|40337.1|40379.5|40339.5|40379.5|40339.5|40369.5|40329.5|26
1652190030000|2022-05-10 13:40:30|40380.7|40340.7|40369.5|40329.5|40395.7|40355.7|40369.5|40329.5|36
1652190040000|2022-05-10 13:40:40|40370.7|40330.7|40350.7|40310.7|40370.7|40330.7|40350.7|40310.7|21
1652190050000|2022-05-10 13:40:50|40348.3|40308.3|40359.5|40319.5|40365.7|40325.7|40339.5|40299.5|16
1652190060000|2022-05-10 13:41:00|40364.5|40324.5|40385.7|40345.7|40389.5|40349.5|40364.5|40324.5|32
1652190070000|2022-05-10 13:41:10|40389.5|40349.5|40379.5|40339.5|40389.5|40349.5|40379.5|40339.5|5
1652190080000|2022-05-10 13:41:20|40368.3|40328.3|40369.5|40329.5|40369.5|40329.5|40364.5|40324.5|12
1652190090000|2022-05-10 13:41:30|40388.3|40348.3|40389.5|40349.5|40414.5|40374.5|40388.3|40348.3|62
1652190100000|2022-05-10 13:41:40|40398.3|40358.3|40399.5|40359.5|40399.5|40359.5|40395.7|40355.7|11
1652190110000|2022-05-10 13:41:50|||||||||2
1652190120000|2022-05-10 13:42:00|40409.5|40369.5|40429.5|40389.5|40439.5|40399.5|40409.5|40369.5|31
1652190130000|2022-05-10 13:42:10|40423.3|40383.3|40427.1|40387.1|40428.3|40388.3|40419.5|40379.5|8
1652190140000|2022-05-10 13:42:20|40429.5|40389.5|40428.3|40388.3|40432.1|40392.1|40428.3|40388.3|12
1652190150000|2022-05-10 13:42:30|40432.1|40392.1|40437.1|40397.1|40437.1|40397.1|40427.1|40387.1|15
1652190160000|2022-05-10 13:42:40|40433.3|40393.3|40417.1|40377.1|40437.1|40397.1|40417.1|40377.1|4
1652190170000|2022-05-10 13:42:50|40415.9|40375.9|40415.9|40375.9|40415.9|40375.9|40415.9|40375.9|1
1652190180000|2022-05-10 13:43:00|40423.6|40383.6|40445.9|40405.9|40445.9|40405.9|40423.6|40383.6|24
1652190190000|2022-05-10 13:43:10|40444.8|40404.8|40440.9|40400.9|40444.8|40404.8|40439.8|40399.8|15
1652190200000|2022-05-10 13:43:20|40444.8|40404.8|40450.9|40410.9|40454.8|40414.8|40444.8|40404.8|15
1652190210000|2022-05-10 13:43:30|40447.1|40407.1|40435.9|40395.9|40447.1|40407.1|40434.8|40394.8|11
1652190220000|2022-05-10 13:43:40|40425.9|40385.9|40445.9|40405.9|40445.9|40405.9|40425.9|40385.9|12
1652190230000|2022-05-10 13:43:50|40449.8|40409.8|40458.3|40418.3|40458.3|40418.3|40449.8|40409.8|19
1652190240000|2022-05-10 13:44:00|40454.5|40414.5|40450.7|40410.7|40458.3|40418.3|40450.7|40410.7|27
1652190250000|2022-05-10 13:44:10|40449.5|40409.5|40447.1|40407.1|40453.3|40413.3|40443.3|40403.3|6
1652190260000|2022-05-10 13:44:20|40457.1|40417.1|40450.6|40410.6|40458.3|40418.3|40447.1|40407.1|21
1652190270000|2022-05-10 13:44:30|40438.3|40398.3|40449.5|40409.5|40449.5|40409.5|40438.3|40398.3|23
1652190280000|2022-05-10 13:44:40|40448.3|40408.3|40419.5|40379.5|40449.5|40409.5|40419.5|40379.5|14
1652190290000|2022-05-10 13:44:50|40415.6|40375.6|40419.5|40379.5|40419.5|40379.5|40414.5|40374.5|4
1652190300000|2022-05-10 13:45:00|40415.6|40375.6|40399.5|40359.5|40415.6|40375.6|40399.5|40359.5|6
1652190310000|2022-05-10 13:45:10|40400.6|40360.6|40391.8|40351.8|40410.6|40370.6|40391.8|40351.8|45
1652190320000|2022-05-10 13:45:20|40393|40353|40391.8|40351.8|40393|40353|40391.8|40351.8|12
1652190330000|2022-05-10 13:45:30|40393|40353|40344.2|40304.2|40393|40353|40344.2|40304.2|45
1652190340000|2022-05-10 13:45:40|40334.2|40294.2|40324.2|40284.2|40334.2|40294.2|40324.2|40284.2|18
1652190350000|2022-05-10 13:45:50|40325.4|40285.4|40324.2|40284.2|40334.2|40294.2|40324.2|40284.2|30
1652190360000|2022-05-10 13:46:00|40331.8|40291.8|40341.5|40301.5|40341.5|40301.5|40330.4|40290.4|34
1652190370000|2022-05-10 13:46:10|40346.5|40306.5|40346.5|40306.5|40346.5|40306.5|40342.7|40302.7|6
1652190380000|2022-05-10 13:46:20|40345.4|40305.4|40346.5|40306.5|40346.5|40306.5|40337.7|40297.7|9
1652190390000|2022-05-10 13:46:30|40342.7|40302.7|40341.5|40301.5|40342.7|40302.7|40333.9|40293.9|6
1652190400000|2022-05-10 13:46:40|40337.7|40297.7|40337.7|40297.7|40341.5|40301.5|40337.7|40297.7|15
1652190410000|2022-05-10 13:46:50|40341.5|40301.5|40337.7|40297.7|40347.7|40307.7|40337.7|40297.7|4
1652190420000|2022-05-10 13:47:00|40333.9|40293.9|40337.7|40297.7|40338.9|40298.9|40333.9|40293.9|3
1652190430000|2022-05-10 13:47:10|40330.1|40290.1|40326.5|40286.5|40330.1|40290.1|40326.5|40286.5|31
1652190440000|2022-05-10 13:47:20|40327.7|40287.7|40326.5|40286.5|40327.7|40287.7|40326.5|40286.5|6
1652190450000|2022-05-10 13:47:30|40307.7|40267.7|40306.5|40266.5|40316.5|40276.5|40306.5|40266.5|14
1652190460000|2022-05-10 13:47:40|40307.7|40267.7|40298.9|40258.9|40308.9|40268.9|40298.9|40258.9|14
1652190470000|2022-05-10 13:47:50|40297.7|40257.7|40298.9|40258.9|40298.9|40258.9|40297.7|40257.7|45
1652190480000|2022-05-10 13:48:00|40293.9|40253.9|40305.1|40265.1|40305.1|40265.1|40293.9|40253.9|23
1652190490000|2022-05-10 13:48:10|40298.9|40258.9|40277.7|40237.7|40300.1|40260.1|40277.7|40237.7|61
1652190500000|2022-05-10 13:48:20|40281.5|40241.5|40280.3|40240.3|40284.2|40244.2|40272.7|40232.7|72
1652190510000|2022-05-10 13:48:30|40276.5|40236.5|40292.7|40252.7|40292.7|40252.7|40276.5|40236.5|16
1652190520000|2022-05-10 13:48:40|40288.9|40248.9|40296.5|40256.5|40296.5|40256.5|40288.9|40248.9|25
1652190530000|2022-05-10 13:48:50|40295.3|40255.3|40295.3|40255.3|40296.5|40256.5|40295.3|40255.3|18
1652190540000|2022-05-10 13:49:00|40296.5|40256.5|40305.3|40265.3|40306.5|40266.5|40295.3|40255.3|4
1652190550000|2022-05-10 13:49:10|40310.3|40270.3|40324.2|40284.2|40325.3|40285.3|40305.3|40265.3|31
1652190560000|2022-05-10 13:49:20|40325.3|40285.3|40343|40303|40348|40308|40324.2|40284.2|15
1652190570000|2022-05-10 13:49:30|40344.2|40304.2|40344.2|40304.2|40344.2|40304.2|40343|40303|3
1652190580000|2022-05-10 13:49:40|40343|40303|40341.8|40301.8|40344.2|40304.2|40341.8|40301.8|5
1652190590000|2022-05-10 13:49:50|||||||||5
1652190600000|2022-05-10 13:50:00|40346.8|40306.8|40353|40313|40354.1|40314.1|40343|40303|22
1652190610000|2022-05-10 13:50:10|40360.3|40320.3|40363|40323|40363|40323|40359.1|40319.1|14
1652190620000|2022-05-10 13:50:20|40358|40318|40364.1|40324.1|40365.3|40325.3|40358|40318|2
1652190630000|2022-05-10 13:50:30|40365.3|40325.3|40364.1|40324.1|40365.3|40325.3|40363|40323|0
1652190640000|2022-05-10 13:50:40|||||||||1
1652190650000|2022-05-10 13:50:50|40375.3|40335.3|40394.1|40354.1|40404.1|40364.1|40375.3|40335.3|16
1652190660000|2022-05-10 13:51:00|40399.1|40359.1|40413|40373|40413|40373|40394.1|40354.1|45
1652190670000|2022-05-10 13:51:10|40424.1|40384.1|40404.1|40364.1|40431.8|40391.8|40401.8|40361.8|33
1652190680000|2022-05-10 13:51:20|40403|40363|40396.8|40356.8|40403|40363|40395.6|40355.6|2
1652190690000|2022-05-10 13:51:30|40398|40358|40393|40353|40398|40358|40393|40353|1
1652190700000|2022-05-10 13:51:40|40394.1|40354.1|40375.3|40335.3|40394.1|40354.1|40368|40328|9
1652190710000|2022-05-10 13:51:50|40374.1|40334.1|40374.1|40334.1|40374.1|40334.1|40374.1|40334.1|24
1652190720000|2022-05-10 13:52:00|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|1
1652190730000|2022-05-10 13:52:10|40403|40363|40404.1|40364.1|40404.1|40364.1|40399.1|40359.1|12
1652190740000|2022-05-10 13:52:20|40413|40373|40413|40373|40413|40373|40413|40373|11
1652190750000|2022-05-10 13:52:30|||||||||4
1652190760000|2022-05-10 13:52:40|||||||||6
1652190770000|2022-05-10 13:52:50|||||||||15
1652190780000|2022-05-10 13:53:00|40428|40388|40435.3|40395.3|40435.3|40395.3|40424.1|40384.1|15
1652190790000|2022-05-10 13:53:10|40429.1|40389.1|40425.3|40385.3|40429.1|40389.1|40414.1|40374.1|16
1652190800000|2022-05-10 13:53:20|40426.5|40386.5|40434.1|40394.1|40437.9|40397.9|40424.1|40384.1|17
1652190810000|2022-05-10 13:53:30|40430.3|40390.3|40470.3|40430.3|40470.3|40430.3|40429.1|40389.1|115
1652190820000|2022-05-10 13:53:40|40466.5|40426.5|40477.9|40437.9|40481.8|40441.8|40464.1|40424.1|19
1652190830000|2022-05-10 13:53:50|40476.8|40436.8|40471.8|40431.8|40476.8|40436.8|40471.8|40431.8|1
1652190840000|2022-05-10 13:54:00|40475.3|40435.3|40477.9|40437.9|40482.9|40442.9|40474.1|40434.1|13
1652190850000|2022-05-10 13:54:10|40474.1|40434.1|40474.1|40434.1|40474.1|40434.1|40474.1|40434.1|0
1652190860000|2022-05-10 13:54:20|||||||||6
1652190870000|2022-05-10 13:54:30|40471.8|40431.8|40437.7|40397.7|40471.8|40431.8|40420.3|40380.3|29
1652190880000|2022-05-10 13:54:40|40446.5|40406.5|40406.5|40366.5|40446.5|40406.5|40405.3|40365.3|17
1652190890000|2022-05-10 13:54:50|40416.5|40376.5|40451.5|40411.5|40452.7|40412.7|40406.5|40366.5|14
1652190900000|2022-05-10 13:55:00|40450.3|40410.3|40430.3|40390.3|40450.3|40410.3|40425.3|40385.3|4
1652190910000|2022-05-10 13:55:10|40429.1|40389.1|40430.3|40390.3|40437.9|40397.9|40427.9|40387.9|0
1652190920000|2022-05-10 13:55:20|40414.1|40374.1|40410.3|40370.3|40414.1|40374.1|40406.5|40366.5|17
1652190930000|2022-05-10 13:55:30|40406.5|40366.5|40404.1|40364.1|40406.5|40366.5|40404.1|40364.1|0
1652190940000|2022-05-10 13:55:40|40405.3|40365.3|40400.3|40360.3|40405.3|40365.3|40375.3|40335.3|24
1652190950000|2022-05-10 13:55:50|40396.5|40356.5|40416.5|40376.5|40416.5|40376.5|40396.5|40356.5|7
1652190960000|2022-05-10 13:56:00|40420.3|40380.3|40414.1|40374.1|40424.1|40384.1|40412.7|40372.7|4
1652190970000|2022-05-10 13:56:10|40415.3|40375.3|40420.3|40380.3|40439.1|40399.1|40415.3|40375.3|32
1652190980000|2022-05-10 13:56:20|40416.5|40376.5|40426.5|40386.5|40426.5|40386.5|40416.5|40376.5|1
1652190990000|2022-05-10 13:56:30|40421.5|40381.5|40400.3|40360.3|40421.5|40381.5|40400.3|40360.3|2
1652191000000|2022-05-10 13:56:40|40396.5|40356.5|40375.3|40335.3|40400.3|40360.3|40375.3|40335.3|9
1652191010000|2022-05-10 13:56:50|40374.1|40334.1|40356.5|40316.5|40374.1|40334.1|40356.5|40316.5|5
1652191020000|2022-05-10 13:57:00|40346.5|40306.5|40367.6|40327.6|40367.6|40327.6|40337.6|40297.6|22
1652191030000|2022-05-10 13:57:10|40363.8|40323.8|40363.8|40323.8|40368.8|40328.8|40363.8|40323.8|0
1652191040000|2022-05-10 13:57:20|40373.8|40333.8|40386.5|40346.5|40386.5|40346.5|40373.8|40333.8|13
1652191050000|2022-05-10 13:57:30|40382.6|40342.6|40367.6|40327.6|40382.6|40342.6|40367.6|40327.6|8
1652191060000|2022-05-10 13:57:40|40363.8|40323.8|40360|40320|40363.8|40323.8|40352.6|40312.6|6
1652191070000|2022-05-10 13:57:50|||||||||2
1652191080000|2022-05-10 13:58:00|40357.6|40317.6|40338.8|40298.8|40357.6|40317.6|40338.8|40298.8|23
1652191090000|2022-05-10 13:58:10|40328.8|40288.8|40325|40285|40330|40290|40325|40285|3
1652191100000|2022-05-10 13:58:20|40321.2|40281.2|40315|40275|40321.2|40281.2|40313.8|40273.8|1
1652191110000|2022-05-10 13:58:30|40318.8|40278.8|40328.8|40288.8|40330|40290|40318.8|40278.8|1
1652191120000|2022-05-10 13:58:40|40325|40285|40330|40290|40330|40290|40325|40285|1
1652191130000|2022-05-10 13:58:50|40320|40280|40328.8|40288.8|40328.8|40288.8|40320|40280|17
1652191140000|2022-05-10 13:59:00|40337.6|40297.6|40328.8|40288.8|40342.6|40302.6|40328.8|40288.8|26
1652191150000|2022-05-10 13:59:10|40326.5|40286.5|40325|40285|40326.5|40286.5|40322.6|40282.6|4
1652191160000|2022-05-10 13:59:20|40323.8|40283.8|40323.8|40283.8|40323.8|40283.8|40323.8|40283.8|3
1652191170000|2022-05-10 13:59:30|40325|40285|40308.8|40268.8|40325|40285|40308.8|40268.8|13
1652191180000|2022-05-10 13:59:40|40305|40265|40300|40260|40305|40265|40298.8|40258.8|7
1652191190000|2022-05-10 13:59:50|40301.2|40261.2|40297.3|40257.3|40301.2|40261.2|40297.3|40257.3|10
1652191200000|2022-05-10 14:00:00|40301.2|40261.2|40310|40270|40311.2|40271.2|40291.2|40251.2|16
1652191210000|2022-05-10 14:00:10|40305|40265|40315|40275|40318.8|40278.8|40305|40265|6
1652191220000|2022-05-10 14:00:20|40316.2|40276.2|40320|40280|40320|40280|40315|40275|0
1652191230000|2022-05-10 14:00:30|40321.2|40281.2|40310|40270|40321.2|40281.2|40310|40270|2
1652191240000|2022-05-10 14:00:40|40306.2|40266.2|40305|40265|40310|40270|40305|40265|6
1652191250000|2022-05-10 14:00:50|40301.2|40261.2|40291.2|40251.2|40301.2|40261.2|40291.2|40251.2|4
1652191260000|2022-05-10 14:01:00|40288.8|40248.8|40291.2|40251.2|40291.2|40251.2|40288.8|40248.8|6
1652191270000|2022-05-10 14:01:10|40290|40250|40285|40245|40301.2|40261.2|40285|40245|17
1652191280000|2022-05-10 14:01:20|40288.8|40248.8|40291.2|40251.2|40298.8|40258.8|40288.8|40248.8|12
1652191290000|2022-05-10 14:01:30|40286.2|40246.2|40287.6|40247.6|40297.6|40257.6|40285|40245|52
1652191300000|2022-05-10 14:01:40|40282.6|40242.6|40282.6|40242.6|40287.6|40247.6|40282.6|40242.6|5
1652191310000|2022-05-10 14:01:50|40286.4|40246.4|40282.6|40242.6|40286.4|40246.4|40282.6|40242.6|5
1652191320000|2022-05-10 14:02:00|||||||||1
1652191330000|2022-05-10 14:02:10|40278.8|40238.8|40282.6|40242.6|40286.4|40246.4|40278.8|40238.8|1
1652191340000|2022-05-10 14:02:20|40287.6|40247.6|40286.4|40246.4|40292.6|40252.6|40282.6|40242.6|10
1652191350000|2022-05-10 14:02:30|40282.6|40242.6|40282.6|40242.6|40290.3|40250.3|40282.6|40242.6|10
1652191360000|2022-05-10 14:02:40|40277.6|40237.6|40282.6|40242.6|40286.4|40246.4|40277.6|40237.6|2
1652191370000|2022-05-10 14:02:50|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|5
1652191380000|2022-05-10 14:03:00|40282.6|40242.6|40282.6|40242.6|40282.6|40242.6|40277.6|40237.6|5
1652191390000|2022-05-10 14:03:10|40297.6|40257.6|40292.6|40252.6|40297.6|40257.6|40292.6|40252.6|9
1652191400000|2022-05-10 14:03:20|40291.4|40251.4|40292.6|40252.6|40293.8|40253.8|40287.6|40247.6|8
1652191410000|2022-05-10 14:03:30|40293.8|40253.8|40281.4|40241.4|40297.6|40257.6|40277.6|40237.6|10
1652191420000|2022-05-10 14:03:40|40282.6|40242.6|40286.4|40246.4|40286.4|40246.4|40281.4|40241.4|2
1652191430000|2022-05-10 14:03:50|40287.6|40247.6|40287.6|40247.6|40287.6|40247.6|40286.4|40246.4|0
1652191440000|2022-05-10 14:04:00|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|4
1652191450000|2022-05-10 14:04:10|40287.6|40247.6|40282.6|40242.6|40287.6|40247.6|40277.6|40237.6|17
1652191460000|2022-05-10 14:04:20|40281.4|40241.4|40280.2|40240.2|40281.4|40241.4|40277.6|40237.6|8
1652191470000|2022-05-10 14:04:30|40276.4|40236.4|40281.4|40241.4|40285.2|40245.2|40276.4|40236.4|11
1652191480000|2022-05-10 14:04:40|40277.6|40237.6|40281.4|40241.4|40281.4|40241.4|40277.6|40237.6|3
1652191490000|2022-05-10 14:04:50|40280.2|40240.2|40281.4|40241.4|40281.4|40241.4|40272.6|40232.6|32
1652191500000|2022-05-10 14:05:00|40276.4|40236.4|40280.2|40240.2|40285.2|40245.2|40275.2|40235.2|9
1652191510000|2022-05-10 14:05:10|40276.4|40236.4|40280.2|40240.2|40281.4|40241.4|40276.4|40236.4|15
1652191520000|2022-05-10 14:05:20|40276.4|40236.4|40280.2|40240.2|40280.2|40240.2|40270.2|40230.2|71
1652191530000|2022-05-10 14:05:30|40276.4|40236.4|40256.4|40216.4|40280.2|40240.2|40256.4|40216.4|36
1652191540000|2022-05-10 14:05:40|40247.6|40207.6|40242.6|40202.6|40247.6|40207.6|40242.6|40202.6|9
1652191550000|2022-05-10 14:05:50|40246.4|40206.4|40247.6|40207.6|40247.6|40207.6|40238.8|40198.8|9
1652191560000|2022-05-10 14:06:00|40257.6|40217.6|40253.8|40213.8|40257.6|40217.6|40253.8|40213.8|13
1652191570000|2022-05-10 14:06:10|40257.6|40217.6|40257.6|40217.6|40262.6|40222.6|40257.6|40217.6|15
1652191580000|2022-05-10 14:06:20|40247.6|40207.6|40272.6|40232.6|40272.6|40232.6|40247.6|40207.6|32
1652191590000|2022-05-10 14:06:30|40278.8|40238.8|40282.6|40242.6|40282.6|40242.6|40278.8|40238.8|2
1652191600000|2022-05-10 14:06:40|40286.4|40246.4|40296.4|40256.4|40296.4|40256.4|40282.6|40242.6|4
1652191610000|2022-05-10 14:06:50|40297.6|40257.6|40292.6|40252.6|40306.4|40266.4|40292.6|40252.6|7
1652191620000|2022-05-10 14:07:00|40296.4|40256.4|40287.6|40247.6|40296.4|40256.4|40287.6|40247.6|4
1652191630000|2022-05-10 14:07:10|40292.6|40252.6|40263.8|40223.8|40292.6|40252.6|40263.8|40223.8|9
1652191640000|2022-05-10 14:07:20|40262.6|40222.6|40267.6|40227.6|40272.6|40232.6|40261.4|40221.4|2
1652191650000|2022-05-10 14:07:30|40271.4|40231.4|40267.6|40227.6|40272.6|40232.6|40267.6|40227.6|5
1652191660000|2022-05-10 14:07:40|40272.6|40232.6|40272.6|40232.6|40277.6|40237.6|40272.6|40232.6|7
1652191670000|2022-05-10 14:07:50|40276.4|40236.4|40277.6|40237.6|40287.6|40247.6|40276.4|40236.4|5
1652191680000|2022-05-10 14:08:00|40278.8|40238.8|40287.6|40247.6|40297.6|40257.6|40278.8|40238.8|11
1652191690000|2022-05-10 14:08:10|40282.6|40242.6|40277.6|40237.6|40282.6|40242.6|40277.6|40237.6|2
1652191700000|2022-05-10 14:08:20|40282.6|40242.6|40277.6|40237.6|40282.6|40242.6|40277.6|40237.6|5
1652191710000|2022-05-10 14:08:30|40286.4|40246.4|40276.4|40236.4|40287.6|40247.6|40276.4|40236.4|19
1652191720000|2022-05-10 14:08:40|40266.4|40226.4|40262.6|40222.6|40267.6|40227.6|40261.4|40221.4|19
1652191730000|2022-05-10 14:08:50|40266.4|40226.4|40247.6|40207.6|40266.4|40226.4|40246.4|40206.4|10
1652191740000|2022-05-10 14:09:00|40246.4|40206.4|40252.6|40212.6|40257.6|40217.6|40246.4|40206.4|26
1652191750000|2022-05-10 14:09:10|40253.8|40213.8|40257.6|40217.6|40263.7|40223.7|40247.6|40207.6|37
1652191760000|2022-05-10 14:09:20|40256.4|40216.4|40256.4|40216.4|40256.4|40216.4|40252.6|40212.6|35
1652191770000|2022-05-10 14:09:30|40257.6|40217.6|40247.6|40207.6|40257.6|40217.6|40247.6|40207.6|5
1652191780000|2022-05-10 14:09:40|40236.4|40196.4|40232.6|40192.6|40236.4|40196.4|40232.6|40192.6|7
1652191790000|2022-05-10 14:09:50|40227.6|40187.6|40227.6|40187.6|40227.6|40187.6|40226.4|40186.4|20
1652191800000|2022-05-10 14:10:00|40226.4|40186.4|40227.6|40187.6|40227.6|40187.6|40222.6|40182.6|18
1652191810000|2022-05-10 14:10:10|||||||||3
1652191820000|2022-05-10 14:10:20|40232.6|40192.6|40227.6|40187.6|40237.6|40197.6|40226.4|40186.4|40
1652191830000|2022-05-10 14:10:30|40222.6|40182.6|40209.9|40169.9|40226.4|40186.4|40209.9|40169.9|10
1652191840000|2022-05-10 14:10:40|40211.1|40171.1|40218.7|40178.7|40218.7|40178.7|40211.1|40171.1|6
1652191850000|2022-05-10 14:10:50|40214.9|40174.9|40218.7|40178.7|40221.1|40181.1|40214.9|40174.9|6
1652191860000|2022-05-10 14:11:00|40219.9|40179.9|40224.9|40184.9|40224.9|40184.9|40218.7|40178.7|9
1652191870000|2022-05-10 14:11:10|40228.7|40188.7|40222.6|40182.6|40228.7|40188.7|40222.6|40182.6|1
1652191880000|2022-05-10 14:11:20|40223.7|40183.7|40222.6|40182.6|40223.7|40183.7|40222.6|40182.6|9
1652191890000|2022-05-10 14:11:30|40218.7|40178.7|40223.7|40183.7|40223.7|40183.7|40218.7|40178.7|21
1652191900000|2022-05-10 14:11:40|40219.9|40179.9|40222.6|40182.6|40223.7|40183.7|40214.9|40174.9|8
1652191910000|2022-05-10 14:11:50|40228.7|40188.7|40222.6|40182.6|40232.6|40192.6|40222.6|40182.6|35
1652191920000|2022-05-10 14:12:00|40226.4|40186.4|40224.9|40184.9|40228.7|40188.7|40218.7|40178.7|20
1652191930000|2022-05-10 14:12:10|40221.1|40181.1|40204.9|40164.9|40221.1|40181.1|40203.7|40163.7|28
1652191940000|2022-05-10 14:12:20|40199.9|40159.9|40199.9|40159.9|40199.9|40159.9|40199.9|40159.9|0
1652191950000|2022-05-10 14:12:30|40204.9|40164.9|40198.7|40158.7|40208.7|40168.7|40198.7|40158.7|17
1652191960000|2022-05-10 14:12:40|40197.5|40157.5|40159.9|40119.9|40197.5|40157.5|40158.7|40118.7|34
1652191970000|2022-05-10 14:12:50|40164.9|40124.9|40168.7|40128.7|40178.7|40138.7|40164.9|40124.9|14
1652191980000|2022-05-10 14:13:00|40174.9|40134.9|40198.7|40158.7|40208.7|40168.7|40174.9|40134.9|33
1652191990000|2022-05-10 14:13:10|40194.9|40154.9|40208.7|40168.7|40208.7|40168.7|40184.9|40144.9|9
1652192000000|2022-05-10 14:13:20|40212.5|40172.5|40212.5|40172.5|40212.5|40172.5|40198.7|40158.7|15
1652192010000|2022-05-10 14:13:30|40218.7|40178.7|40232.5|40192.5|40237.5|40197.5|40218.7|40178.7|10
1652192020000|2022-05-10 14:13:40|40237.5|40197.5|40237.5|40197.5|40237.5|40197.5|40231.4|40191.4|10
1652192030000|2022-05-10 14:13:50|40232.5|40192.5|40237.5|40197.5|40237.5|40197.5|40232.5|40192.5|2
1652192040000|2022-05-10 14:14:00|40232.5|40192.5|40252.5|40212.5|40256.4|40216.4|40232.5|40192.5|58
1652192050000|2022-05-10 14:14:10|40251.4|40211.4|40267.5|40227.5|40267.5|40227.5|40246.4|40206.4|90
1652192060000|2022-05-10 14:14:20|40266.4|40226.4|40252.5|40212.5|40266.4|40226.4|40252.5|40212.5|9
1652192070000|2022-05-10 14:14:30|40247.5|40207.5|40246.4|40206.4|40247.5|40207.5|40242.5|40202.5|2
1652192080000|2022-05-10 14:14:40|40247.5|40207.5|40251.4|40211.4|40266.4|40226.4|40247.5|40207.5|12
1652192090000|2022-05-10 14:14:50|40252.5|40212.5|40252.5|40212.5|40258.7|40218.7|40248.7|40208.7|3
1652192100000|2022-05-10 14:15:00|40247.5|40207.5|40246.4|40206.4|40247.5|40207.5|40246.4|40206.4|10
1652192110000|2022-05-10 14:15:10|40248.7|40208.7|40257.5|40217.5|40257.5|40217.5|40248.7|40208.7|2
1652192120000|2022-05-10 14:15:20|40266.4|40226.4|40266.4|40226.4|40266.4|40226.4|40257.5|40217.5|12
1652192130000|2022-05-10 14:15:30|40267.5|40227.5|40276.4|40236.4|40276.4|40236.4|40266.4|40226.4|49
1652192140000|2022-05-10 14:15:40|40272.5|40232.5|40267.5|40227.5|40276.4|40236.4|40267.5|40227.5|2
1652192150000|2022-05-10 14:15:50|40272.5|40232.5|40278.7|40238.7|40278.7|40238.7|40272.5|40232.5|1
1652192160000|2022-05-10 14:16:00|40277.5|40237.5|40300.2|40260.2|40329|40289|40277.5|40237.5|80
1652192170000|2022-05-10 14:16:10|40296.3|40256.3|40297.5|40257.5|40303.7|40263.7|40296.3|40256.3|4
1652192180000|2022-05-10 14:16:20|40296.3|40256.3|40316.3|40276.3|40316.3|40276.3|40296.3|40256.3|12
1652192190000|2022-05-10 14:16:30|40317.5|40277.5|40302.5|40262.5|40317.5|40277.5|40297.5|40257.5|44
1652192200000|2022-05-10 14:16:40|40303.7|40263.7|40302.5|40262.5|40303.7|40263.7|40302.5|40262.5|2
1652192210000|2022-05-10 14:16:50|40304.9|40264.9|40298.7|40258.7|40308.7|40268.7|40298.7|40258.7|1
1652192220000|2022-05-10 14:17:00|40302.5|40262.5|40316.3|40276.3|40318.7|40278.7|40297.5|40257.5|3
1652192230000|2022-05-10 14:17:10|40317.5|40277.5|40307.5|40267.5|40318.7|40278.7|40306.3|40266.3|18
1652192240000|2022-05-10 14:17:20|40306.3|40266.3|40296.3|40256.3|40306.3|40266.3|40296.3|40256.3|25
1652192250000|2022-05-10 14:17:30|||||||||1
1652192260000|2022-05-10 14:17:40|40297.5|40257.5|40296.3|40256.3|40297.5|40257.5|40296.3|40256.3|3
1652192270000|2022-05-10 14:17:50|40297.5|40257.5|40297.5|40257.5|40301.3|40261.3|40288.7|40248.7|8
1652192280000|2022-05-10 14:18:00|40296.3|40256.3|40316.3|40276.3|40325.2|40285.2|40296.3|40256.3|17
1652192290000|2022-05-10 14:18:10|40317.5|40277.5|40306.3|40266.3|40317.5|40277.5|40306.3|40266.3|7
1652192300000|2022-05-10 14:18:20|40336.3|40296.3|40326.3|40286.3|40340.2|40300.2|40324|40284|20
1652192310000|2022-05-10 14:18:30|40325.2|40285.2|40325.2|40285.2|40326.3|40286.3|40316.3|40276.3|18
1652192320000|2022-05-10 14:18:40|40324|40284|40324|40284|40327.8|40287.8|40315.2|40275.2|11
1652192330000|2022-05-10 14:18:50|40320.2|40280.2|40314|40274|40320.2|40280.2|40314|40274|5
1652192340000|2022-05-10 14:19:00|40310.2|40270.2|40314|40274|40315.1|40275.1|40305.1|40265.1|6
1652192350000|2022-05-10 14:19:10|40312.8|40272.8|40310.1|40270.1|40314|40274|40305.1|40265.1|37
1652192360000|2022-05-10 14:19:20|40314|40274|40314|40274|40314|40274|40314|40274|0
1652192370000|2022-05-10 14:19:30|40315.1|40275.1|40324|40284|40324|40284|40314|40274|6
1652192380000|2022-05-10 14:19:40|40332.8|40292.8|40350.1|40310.1|40350.1|40310.1|40332.8|40292.8|20
1652192390000|2022-05-10 14:19:50|40344|40304|40364|40324|40364|40324|40344|40304|11
1652192400000|2022-05-10 14:20:00|40354|40314|40342.8|40302.8|40355.1|40315.1|40332.8|40292.8|11
1652192410000|2022-05-10 14:20:10|||||||||8
1652192420000|2022-05-10 14:20:20|40341.6|40301.6|40332.8|40292.8|40341.6|40301.6|40332.8|40292.8|2
1652192430000|2022-05-10 14:20:30|40340.4|40300.4|40331.6|40291.6|40340.4|40300.4|40331.6|40291.6|5
1652192440000|2022-05-10 14:20:40|40332.8|40292.8|40341.6|40301.6|40351.6|40311.6|40331.6|40291.6|13
1652192450000|2022-05-10 14:20:50|40334|40294|40341.6|40301.6|40341.6|40301.6|40331.6|40291.6|18
1652192460000|2022-05-10 14:21:00|40337.8|40297.8|40341.6|40301.6|40341.6|40301.6|40332.8|40292.8|18
1652192470000|2022-05-10 14:21:10|40351.6|40311.6|40340.4|40300.4|40351.6|40311.6|40340.4|40300.4|6
1652192480000|2022-05-10 14:21:20|40339.2|40299.2|40331.6|40291.6|40340.4|40300.4|40331.6|40291.6|8
1652192490000|2022-05-10 14:21:30|40340.4|40300.4|40335.4|40295.4|40340.4|40300.4|40331.6|40291.6|4
1652192500000|2022-05-10 14:21:40|40339.2|40299.2|40331.6|40291.6|40339.2|40299.2|40324|40284|6
1652192510000|2022-05-10 14:21:50|40327.8|40287.8|40326.6|40286.6|40327.8|40287.8|40326.6|40286.6|6
1652192520000|2022-05-10 14:22:00|40330.4|40290.4|40326.6|40286.6|40330.4|40290.4|40326.6|40286.6|2
1652192530000|2022-05-10 14:22:10|40321.6|40281.6|40327.8|40287.8|40331.6|40291.6|40316.6|40276.6|4
1652192540000|2022-05-10 14:22:20|40341.6|40301.6|40332.8|40292.8|40341.6|40301.6|40332.8|40292.8|20
1652192550000|2022-05-10 14:22:30|40331.6|40291.6|40331.6|40291.6|40331.6|40291.6|40331.6|40291.6|2
1652192560000|2022-05-10 14:22:40|40332.8|40292.8|40346.6|40306.6|40351.6|40311.6|40331.6|40291.6|13
1652192570000|2022-05-10 14:22:50|40350.4|40310.4|40346.6|40306.6|40350.4|40310.4|40346.6|40306.6|1
1652192580000|2022-05-10 14:23:00|||||||||1
1652192590000|2022-05-10 14:23:10|40342.8|40302.8|40317.8|40277.8|40342.8|40302.8|40317.8|40277.8|14
1652192600000|2022-05-10 14:23:20|40316.6|40276.6|40307.8|40267.8|40316.6|40276.6|40307.8|40267.8|7
1652192610000|2022-05-10 14:23:30|40303.9|40263.9|40306.6|40266.6|40307.8|40267.8|40302.8|40262.8|7
1652192620000|2022-05-10 14:23:40|40302.8|40262.8|40302.8|40262.8|40306.6|40266.6|40302.8|40262.8|10
1652192630000|2022-05-10 14:23:50|40305.1|40265.1|40295.4|40255.4|40305.1|40265.1|40291.6|40251.6|7
1652192640000|2022-05-10 14:24:00|40291.6|40251.6|40297.8|40257.8|40301.6|40261.6|40290.4|40250.4|7
1652192650000|2022-05-10 14:24:10|40295.4|40255.4|40307.8|40267.8|40307.8|40267.8|40295.4|40255.4|8
1652192660000|2022-05-10 14:24:20|40306.6|40266.6|40311.6|40271.6|40311.6|40271.6|40301.6|40261.6|2
1652192670000|2022-05-10 14:24:30|40303.9|40263.9|40302.8|40262.8|40303.9|40263.9|40302.8|40262.8|5
1652192680000|2022-05-10 14:24:40|40313.9|40273.9|40313.9|40273.9|40313.9|40273.9|40312.8|40272.8|3
1652192690000|2022-05-10 14:24:50|40303.9|40263.9|40313.9|40273.9|40313.9|40273.9|40303.9|40263.9|3
1652192700000|2022-05-10 14:25:00|40321.6|40281.6|40341.6|40301.6|40342.8|40302.8|40321.6|40281.6|17
1652192710000|2022-05-10 14:25:10|40353.9|40313.9|40361.6|40321.6|40361.6|40321.6|40351.6|40311.6|13
1652192720000|2022-05-10 14:25:20|40362.7|40322.7|40371.6|40331.6|40371.6|40331.6|40361.6|40321.6|6
1652192730000|2022-05-10 14:25:30|40370.4|40330.4|40377.7|40337.7|40391.6|40351.6|40370.4|40330.4|36
1652192740000|2022-05-10 14:25:40|40376.6|40336.6|40389.2|40349.2|40391.6|40351.6|40376.6|40336.6|57
1652192750000|2022-05-10 14:25:50|40399.2|40359.2|40399.2|40359.2|40409.2|40369.2|40399.2|40359.2|4
1652192760000|2022-05-10 14:26:00|40403|40363|40399.2|40359.2|40409.2|40369.2|40399.2|40359.2|49
1652192770000|2022-05-10 14:26:10|40403|40363|40399.2|40359.2|40403|40363|40399.2|40359.2|2
1652192780000|2022-05-10 14:26:20|40389.2|40349.2|40356.6|40316.6|40389.2|40349.2|40337.7|40297.7|58
1652192790000|2022-05-10 14:26:30|40355.4|40315.4|40356.6|40316.6|40361.6|40321.6|40355.4|40315.4|4
1652192800000|2022-05-10 14:26:40|40352.7|40312.7|40321.6|40281.6|40352.7|40312.7|40321.6|40281.6|7
1652192810000|2022-05-10 14:26:50|40326.6|40286.6|40327.7|40287.7|40327.7|40287.7|40326.6|40286.6|1
1652192820000|2022-05-10 14:27:00|40331.6|40291.6|40331.6|40291.6|40331.6|40291.6|40327.7|40287.7|3
1652192830000|2022-05-10 14:27:10|40326.6|40286.6|40325.4|40285.4|40327.7|40287.7|40325.4|40285.4|9
1652192840000|2022-05-10 14:27:20|40321.6|40281.6|40321.6|40281.6|40326.6|40286.6|40321.6|40281.6|3
1652192850000|2022-05-10 14:27:30|40330.4|40290.4|40325.4|40285.4|40330.4|40290.4|40325.4|40285.4|7
1652192870000|2022-05-10 14:27:50|40326.6|40286.6|40311.6|40271.6|40331.6|40291.6|40311.6|40271.6|3
1652192880000|2022-05-10 14:28:00|40307.7|40267.7|40307.7|40267.7|40311.6|40271.6|40307.7|40267.7|8
1652192890000|2022-05-10 14:28:10|40305.4|40265.4|40306.5|40266.5|40311.6|40271.6|40305.4|40265.4|4
1652192900000|2022-05-10 14:28:20|40305.4|40265.4|40331.5|40291.5|40331.5|40291.5|40305.4|40265.4|7
1652192910000|2022-05-10 14:28:30|40335.4|40295.4|40330.4|40290.4|40345.4|40305.4|40326.5|40286.5|6
1652192920000|2022-05-10 14:28:40|40331.5|40291.5|40307.7|40267.7|40331.5|40291.5|40306.5|40266.5|10
1652192930000|2022-05-10 14:28:50|40311.5|40271.5|40337.7|40297.7|40341.5|40301.5|40307.7|40267.7|17
1652192940000|2022-05-10 14:29:00|40350.4|40310.4|40380.4|40340.4|40380.4|40340.4|40350.4|40310.4|25
1652192950000|2022-05-10 14:29:10|40389.2|40349.2|40371.5|40331.5|40398|40358|40361.5|40321.5|71
1652192960000|2022-05-10 14:29:20|40365.4|40325.4|40347.7|40307.7|40366.5|40326.5|40347.7|40307.7|5
1652192970000|2022-05-10 14:29:30|40351.5|40311.5|40369.2|40329.2|40374.2|40334.2|40351.5|40311.5|14
1652192980000|2022-05-10 14:29:40|40371.5|40331.5|40390.4|40350.4|40390.4|40350.4|40371.5|40331.5|13
1652192990000|2022-05-10 14:29:50|40389.2|40349.2|40384.2|40344.2|40389.2|40349.2|40379.2|40339.2|6
1652193000000|2022-05-10 14:30:00|40369.2|40329.2|40379.2|40339.2|40388|40348|40350.4|40310.4|17
1652193010000|2022-05-10 14:30:10|40374.2|40334.2|40399.2|40359.2|40399.2|40359.2|40374.2|40334.2|9
1652193020000|2022-05-10 14:30:20|40400.4|40360.4|40414.2|40374.2|40415.4|40375.4|40400.4|40360.4|3
1652193030000|2022-05-10 14:30:30|40413|40373|40390.4|40350.4|40414.2|40374.2|40390.4|40350.4|13
1652193040000|2022-05-10 14:30:40|40391.5|40351.5|40408|40368|40408|40368|40390.4|40350.4|31
1652193050000|2022-05-10 14:30:50|40389.2|40349.2|40395.4|40355.4|40399.2|40359.2|40389.2|40349.2|34
1652193060000|2022-05-10 14:31:00|40399.2|40359.2|40390.4|40350.4|40399.2|40359.2|40389.2|40349.2|11
1652193070000|2022-05-10 14:31:10|40394.2|40354.2|40399.2|40359.2|40399.2|40359.2|40394.2|40354.2|1
1652193080000|2022-05-10 14:31:20|40403|40363|40399.2|40359.2|40403|40363|40399.2|40359.2|1
1652193090000|2022-05-10 14:31:30|40394.2|40354.2|40399.2|40359.2|40399.2|40359.2|40394.2|40354.2|3
1652193100000|2022-05-10 14:31:40|40395.3|40355.3|40395.3|40355.3|40399.2|40359.2|40391.5|40351.5|5
1652193110000|2022-05-10 14:31:50|40390.3|40350.3|40389.2|40349.2|40395.3|40355.3|40389.2|40349.2|7
1652193120000|2022-05-10 14:32:00|40393|40353|40393|40353|40408|40368|40388|40348|20
1652193130000|2022-05-10 14:32:10|40389.2|40349.2|40359.2|40319.2|40393|40353|40358|40318|21
1652193140000|2022-05-10 14:32:20|40355.3|40315.3|40348|40308|40355.3|40315.3|40348|40308|2
1652193150000|2022-05-10 14:32:30|40344.2|40304.2|40345.3|40305.3|40348|40308|40339.2|40299.2|16
1652193160000|2022-05-10 14:32:40|40340.3|40300.3|40373|40333|40378|40338|40339.2|40299.2|30
1652193170000|2022-05-10 14:32:50|40369.2|40329.2|40378|40338|40378|40338|40369.2|40329.2|2
1652193180000|2022-05-10 14:33:00|40379.2|40339.2|40379.2|40339.2|40389.2|40349.2|40375.3|40335.3|22
1652193190000|2022-05-10 14:33:10|40375.3|40335.3|40379.2|40339.2|40388|40348|40369.2|40329.2|50
1652193200000|2022-05-10 14:33:20|40375.3|40335.3|40379.2|40339.2|40384.2|40344.2|40369.2|40329.2|9
1652193210000|2022-05-10 14:33:30|40383|40343|40375.3|40335.3|40383|40343|40375.3|40335.3|3
1652193220000|2022-05-10 14:33:40|40374.2|40334.2|40375.3|40335.3|40379.2|40339.2|40374.2|40334.2|1
1652193230000|2022-05-10 14:33:50|40379.2|40339.2|40375.3|40335.3|40385.3|40345.3|40369.2|40329.2|10
1652193240000|2022-05-10 14:34:00|40374.2|40334.2|40369.2|40329.2|40374.2|40334.2|40359.2|40319.2|2
1652193250000|2022-05-10 14:34:10|40370.3|40330.3|40385.3|40345.3|40389.1|40349.1|40370.3|40330.3|11
1652193260000|2022-05-10 14:34:20|40389.1|40349.1|40383|40343|40395.3|40355.3|40379.1|40339.1|4
1652193270000|2022-05-10 14:34:30|40384.1|40344.1|40375.3|40335.3|40389.1|40349.1|40375.3|40335.3|13
1652193280000|2022-05-10 14:34:40|40379.1|40339.1|40359.1|40319.1|40379.1|40339.1|40359.1|40319.1|16
1652193290000|2022-05-10 14:34:50|40339.1|40299.1|40359.1|40319.1|40360.3|40320.3|40339.1|40299.1|27
1652193300000|2022-05-10 14:35:00|40354.1|40314.1|40348|40308|40358|40318|40348|40308|11
1652193310000|2022-05-10 14:35:10|40353|40313|40348|40308|40353|40313|40343|40303|3
1652193320000|2022-05-10 14:35:20|40353|40313|40343|40303|40353|40313|40343|40303|4
1652193330000|2022-05-10 14:35:30|40346.8|40306.8|40346.8|40306.8|40348|40308|40343|40303|0
1652193340000|2022-05-10 14:35:40|40348|40308|40358|40318|40358|40318|40346.8|40306.8|5
1652193350000|2022-05-10 14:35:50|40353|40313|40353|40313|40353|40313|40353|40313|5
1652193360000|2022-05-10 14:36:00|40358|40318|40358|40318|40358|40318|40358|40318|5
1652193370000|2022-05-10 14:36:10|40359.1|40319.1|40320.3|40280.3|40359.1|40319.1|40320.3|40280.3|26
1652193380000|2022-05-10 14:36:20|40325.3|40285.3|40320.3|40280.3|40325.3|40285.3|40320.3|40280.3|8
1652193390000|2022-05-10 14:36:30|40319.1|40279.1|40291.5|40251.5|40319.1|40279.1|40285.3|40245.3|26
1652193400000|2022-05-10 14:36:40|40296.5|40256.5|40301.5|40261.5|40301.5|40261.5|40295.3|40255.3|5
1652193410000|2022-05-10 14:36:50|||||||||4
1652193420000|2022-05-10 14:37:00|40311.5|40271.5|40311.5|40271.5|40311.5|40271.5|40311.5|40271.5|10
1652193430000|2022-05-10 14:37:10|||||||||2
1652193440000|2022-05-10 14:37:20|40305.3|40265.3|40291.5|40251.5|40305.3|40265.3|40291.5|40251.5|8
1652193450000|2022-05-10 14:37:30|40296.5|40256.5|40295.3|40255.3|40296.5|40256.5|40291.5|40251.5|10
1652193460000|2022-05-10 14:37:40|40291.5|40251.5|40295.3|40255.3|40295.3|40255.3|40290.3|40250.3|5
1652193470000|2022-05-10 14:37:50|40299.1|40259.1|40291.5|40251.5|40300.3|40260.3|40290.3|40250.3|2
1652193480000|2022-05-10 14:38:00|40290.3|40250.3|40281.5|40241.5|40290.3|40250.3|40281.5|40241.5|10
1652193490000|2022-05-10 14:38:10|40277.7|40237.7|40271.5|40231.5|40281.5|40241.5|40271.5|40231.5|2
1652193500000|2022-05-10 14:38:20|40270.3|40230.3|40261.5|40221.5|40271.5|40231.5|40261.5|40221.5|12
1652193510000|2022-05-10 14:38:30|40262.7|40222.7|40270.3|40230.3|40270.3|40230.3|40261.5|40221.5|7
1652193520000|2022-05-10 14:38:40|40271.5|40231.5|40261.5|40221.5|40277.7|40237.7|40261.5|40221.5|11
1652193530000|2022-05-10 14:38:50|40270.3|40230.3|40280.3|40240.3|40280.3|40240.3|40270.3|40230.3|11
1652193540000|2022-05-10 14:39:00|||||||||3
1652193550000|2022-05-10 14:39:10|40275.3|40235.3|40275.3|40235.3|40280.3|40240.3|40275.3|40235.3|6
1652193560000|2022-05-10 14:39:20|40279.1|40239.1|40285.3|40245.3|40285.3|40245.3|40279.1|40239.1|3
1652193570000|2022-05-10 14:39:30|40289.1|40249.1|40285.3|40245.3|40289.1|40249.1|40281.5|40241.5|4
1652193580000|2022-05-10 14:39:40|40289.1|40249.1|40271.5|40231.5|40289.1|40249.1|40271.5|40231.5|9
1652193590000|2022-05-10 14:39:50|40267.7|40227.7|40271.5|40231.5|40271.5|40231.5|40267.7|40227.7|1
1652193600000|2022-05-10 14:40:00|40267.7|40227.7|40281.5|40241.5|40281.5|40241.5|40267.7|40227.7|10
1652193610000|2022-05-10 14:40:10|40277.7|40237.7|40271.5|40231.5|40280.3|40240.3|40271.5|40231.5|6
1652193620000|2022-05-10 14:40:20|40276.5|40236.5|40281.5|40241.5|40281.5|40241.5|40271.5|40231.5|3
1652193630000|2022-05-10 14:40:30|40280.3|40240.3|40271.5|40231.5|40281.5|40241.5|40271.5|40231.5|11
1652193640000|2022-05-10 14:40:40|40270.3|40230.3|40265.3|40225.3|40271.5|40231.5|40261.5|40221.5|9
1652193650000|2022-05-10 14:40:50|40266.5|40226.5|40261.5|40221.5|40266.5|40226.5|40261.5|40221.5|2
1652193660000|2022-05-10 14:41:00|40271.5|40231.5|40267.7|40227.7|40271.5|40231.5|40261.5|40221.5|9
1652193670000|2022-05-10 14:41:10|40263.8|40223.8|40261.5|40221.5|40271.5|40231.5|40260.3|40220.3|17
1652193680000|2022-05-10 14:41:20|40251.5|40211.5|40260.3|40220.3|40261.5|40221.5|40251.5|40211.5|22
1652193690000|2022-05-10 14:41:30|40261.5|40221.5|40251.5|40211.5|40261.5|40221.5|40251.5|40211.5|12
1652193700000|2022-05-10 14:41:40|||||||||4
1652193710000|2022-05-10 14:41:50|40250.3|40210.3|40251.5|40211.5|40260.3|40220.3|40250.3|40210.3|11
1652193720000|2022-05-10 14:42:00|40255.3|40215.3|40256.5|40216.5|40261.5|40221.5|40251.5|40211.5|6
1652193730000|2022-05-10 14:42:10|40255.3|40215.3|40251.5|40211.5|40261.5|40221.5|40251.5|40211.5|1
1652193740000|2022-05-10 14:42:20|40252.6|40212.6|40251.5|40211.5|40252.6|40212.6|40251.5|40211.5|8
1652193750000|2022-05-10 14:42:30|40250.3|40210.3|40251.5|40211.5|40251.5|40211.5|40250.3|40210.3|14
1652193760000|2022-05-10 14:42:40|40255.3|40215.3|40251.5|40211.5|40255.3|40215.3|40251.5|40211.5|3
1652193770000|2022-05-10 14:42:50|40247.6|40207.6|40261.5|40221.5|40261.5|40221.5|40246.5|40206.5|16
1652193780000|2022-05-10 14:43:00|40265.3|40225.3|40261.5|40221.5|40265.3|40225.3|40261.5|40221.5|8
1652193790000|2022-05-10 14:43:10|40251.5|40211.5|40227.6|40187.6|40251.5|40211.5|40222.6|40182.6|27
1652193800000|2022-05-10 14:43:20|40221.5|40181.5|40221.5|40181.5|40222.6|40182.6|40221.5|40181.5|10
1652193810000|2022-05-10 14:43:30|40225.3|40185.3|40221.5|40181.5|40231.5|40191.5|40221.5|40181.5|5
1652193820000|2022-05-10 14:43:40|40212.6|40172.6|40207.6|40167.6|40212.6|40172.6|40207.6|40167.6|8
1652193830000|2022-05-10 14:43:50|40203.8|40163.8|40202.6|40162.6|40203.8|40163.8|40190.3|40150.3|23
1652193840000|2022-05-10 14:44:00|40198.8|40158.8|40193.8|40153.8|40198.8|40158.8|40192.6|40152.6|14
1652193850000|2022-05-10 14:44:10|40191.4|40151.4|40172.6|40132.6|40191.4|40151.4|40172.6|40132.6|50
1652193860000|2022-05-10 14:44:20|40177.6|40137.6|40177.6|40137.6|40181.4|40141.4|40177.6|40137.6|10
1652193870000|2022-05-10 14:44:30|40181.4|40141.4|40177.6|40137.6|40181.4|40141.4|40173.8|40133.8|6
1652193880000|2022-05-10 14:44:40|40181.4|40141.4|40177.6|40137.6|40181.4|40141.4|40177.6|40137.6|3
1652193890000|2022-05-10 14:44:50|40172.6|40132.6|40173.8|40133.8|40173.8|40133.8|40172.6|40132.6|14
1652193900000|2022-05-10 14:45:00|40172.6|40132.6|40173.8|40133.8|40173.8|40133.8|40172.6|40132.6|1
1652193910000|2022-05-10 14:45:10|40172.6|40132.6|40182.6|40142.6|40182.6|40142.6|40172.6|40132.6|3
1652193920000|2022-05-10 14:45:20|40187.6|40147.6|40173.8|40133.8|40190.3|40150.3|40173.8|40133.8|26
1652193930000|2022-05-10 14:45:30|40181.4|40141.4|40162.6|40122.6|40181.4|40141.4|40162.6|40122.6|12
1652193940000|2022-05-10 14:45:40|40163.8|40123.8|40158.8|40118.8|40163.8|40123.8|40158.8|40118.8|2
1652193950000|2022-05-10 14:45:50|40155|40115|40155|40115|40155|40115|40155|40115|5
1652193960000|2022-05-10 14:46:00|||||||||2
1652193970000|2022-05-10 14:46:10|40145|40105|40145|40105|40145|40105|40145|40105|7
1652193980000|2022-05-10 14:46:20|40150|40110|40150|40110|40150|40110|40145|40105|20
1652193990000|2022-05-10 14:46:30|40153.8|40113.8|40153.8|40113.8|40153.8|40113.8|40153.8|40113.8|1
1652194000000|2022-05-10 14:46:40|40150|40110|40153.8|40113.8|40153.8|40113.8|40145|40105|11
1652194010000|2022-05-10 14:46:50|40145|40105|40145|40105|40155|40115|40145|40105|12
1652194020000|2022-05-10 14:47:00|40135|40095|40136.2|40096.2|40136.2|40096.2|40133.8|40093.8|13
1652194030000|2022-05-10 14:47:10|40126.2|40086.2|40117.3|40077.3|40126.2|40086.2|40116.2|40076.2|24
1652194040000|2022-05-10 14:47:20|40116.2|40076.2|40116.2|40076.2|40117.3|40077.3|40116.2|40076.2|3
1652194050000|2022-05-10 14:47:30|40107.3|40067.3|40126.2|40086.2|40132.3|40092.3|40106.2|40066.2|36
1652194060000|2022-05-10 14:47:40|40130|40090|40126.2|40086.2|40130|40090|40125|40085|9
1652194070000|2022-05-10 14:47:50|40130|40090|40132.3|40092.3|40133.5|40093.5|40112.3|40072.3|14
1652194080000|2022-05-10 14:48:00|40128.5|40088.5|40128.5|40088.5|40128.5|40088.5|40127.3|40087.3|4
1652194090000|2022-05-10 14:48:10|40118.5|40078.5|40128.5|40088.5|40128.5|40088.5|40118.5|40078.5|8
1652194100000|2022-05-10 14:48:20|40127.3|40087.3|40126.2|40086.2|40127.3|40087.3|40126.2|40086.2|10
1652194110000|2022-05-10 14:48:30|40126.1|40086.1|40126.1|40086.1|40126.1|40086.1|40126.1|40086.1|4
1652194120000|2022-05-10 14:48:40|40125|40085|40125|40085|40125|40085|40123.8|40083.8|8
1652194130000|2022-05-10 14:48:50|40123.8|40083.8|40123.8|40083.8|40123.8|40083.8|40123.8|40083.8|3
1652194140000|2022-05-10 14:49:00|40120|40080|40120|40080|40125|40085|40120|40080|17
1652194150000|2022-05-10 14:49:10|40123.8|40083.8|40125|40085|40125|40085|40123.8|40083.8|4
1652194160000|2022-05-10 14:49:20|40115|40075|40103.8|40063.8|40115|40075|40103.8|40063.8|37
1652194170000|2022-05-10 14:49:30|40105|40065|40103.8|40063.8|40105|40065|40103.8|40063.8|17
1652194180000|2022-05-10 14:49:40|40100|40060|40100|40060|40103.8|40063.8|40093.8|40053.8|8
1652194190000|2022-05-10 14:49:50|40096.1|40056.1|40095|40055|40096.1|40056.1|40095|40055|7
1652194200000|2022-05-10 14:50:00|40098.8|40058.8|40103.8|40063.8|40103.8|40063.8|40098.8|40058.8|12
1652194210000|2022-05-10 14:50:10|||||||||21
1652194220000|2022-05-10 14:50:20|40110|40070|40110|40070|40110|40070|40105|40065|8
1652194230000|2022-05-10 14:50:30|40106.1|40066.1|40112.3|40072.3|40112.3|40072.3|40106.1|40066.1|5
1652194240000|2022-05-10 14:50:40|40108.5|40068.5|40098.5|40058.5|40116.1|40076.1|40098.5|40058.5|26
1652194250000|2022-05-10 14:50:50|40096.1|40056.1|40100|40060|40106.1|40066.1|40096.1|40056.1|49
1652194260000|2022-05-10 14:51:00|40096.1|40056.1|40100|40060|40106.1|40066.1|40096.1|40056.1|27
1652194270000|2022-05-10 14:51:10|40096.1|40056.1|40096.1|40056.1|40100|40060|40096.1|40056.1|3
1652194280000|2022-05-10 14:51:20|40100|40060|40105|40065|40106.1|40066.1|40100|40060|8
1652194290000|2022-05-10 14:51:30|40104.9|40064.9|40103.8|40063.8|40106.1|40066.1|40103.8|40063.8|2
1652194300000|2022-05-10 14:51:40|40099.9|40059.9|40103.8|40063.8|40103.8|40063.8|40099.9|40059.9|1
1652194310000|2022-05-10 14:51:50|40096.1|40056.1|40099.9|40059.9|40103.8|40063.8|40096.1|40056.1|8
1652194320000|2022-05-10 14:52:00|40103.8|40063.8|40099.9|40059.9|40103.8|40063.8|40099.9|40059.9|0
1652194330000|2022-05-10 14:52:10|40103.8|40063.8|40096.1|40056.1|40109.9|40069.9|40096.1|40056.1|25
1652194340000|2022-05-10 14:52:20|40099.9|40059.9|40096.1|40056.1|40099.9|40059.9|40096.1|40056.1|63
1652194350000|2022-05-10 14:52:30|40093.8|40053.8|40093.8|40053.8|40093.8|40053.8|40093.8|40053.8|145
1652194360000|2022-05-10 14:52:40|40099.9|40059.9|40093.8|40053.8|40099.9|40059.9|40093.8|40053.8|8
1652194370000|2022-05-10 14:52:50|40086.1|40046.1|40084.9|40044.9|40086.1|40046.1|40084.9|40044.9|10
1652194380000|2022-05-10 14:53:00|40086.1|40046.1|40093.8|40053.8|40093.8|40053.8|40076.1|40036.1|46
1652194390000|2022-05-10 14:53:10|40089.9|40049.9|40079.9|40039.9|40089.9|40049.9|40079.9|40039.9|4
1652194400000|2022-05-10 14:53:20|40083.8|40043.8|40076.1|40036.1|40083.8|40043.8|40073.8|40033.8|78
1652194410000|2022-05-10 14:53:30|40083.8|40043.8|40083.8|40043.8|40084.9|40044.9|40083.8|40043.8|10
1652194420000|2022-05-10 14:53:40|40093.8|40053.8|40093.8|40053.8|40093.8|40053.8|40093.8|40053.8|18
1652194430000|2022-05-10 14:53:50|||||||||3
1652194440000|2022-05-10 14:54:00|||||||||11
1652194450000|2022-05-10 14:54:10|40089.9|40049.9|40099.9|40059.9|40099.9|40059.9|40083.8|40043.8|18
1652194460000|2022-05-10 14:54:20|40093.8|40053.8|40079.9|40039.9|40098.7|40058.7|40079.9|40039.9|5
1652194470000|2022-05-10 14:54:30|40076.1|40036.1|40073.7|40033.7|40076.1|40036.1|40073.7|40033.7|4
1652194480000|2022-05-10 14:54:40|40074.9|40034.9|40046.1|40006.1|40074.9|40034.9|40046.1|40006.1|35
1652194490000|2022-05-10 14:54:50|40048.5|40008.5|40042.3|40002.3|40052.3|40012.3|40042.3|40002.3|24
1652194500000|2022-05-10 14:55:00|40046.1|40006.1|40048.5|40008.5|40048.5|40008.5|40046.1|40006.1|1
1652194510000|2022-05-10 14:55:10|40047.3|40007.3|40042.3|40002.3|40052.3|40012.3|40038.5|39998.5|9
1652194520000|2022-05-10 14:55:20|40046.1|40006.1|40047.3|40007.3|40048.5|40008.5|40042.3|40002.3|1
1652194530000|2022-05-10 14:55:30|40046.1|40006.1|40008.5|39968.5|40046.1|40006.1|40008.5|39968.5|36
1652194540000|2022-05-10 14:55:40|39998.5|39958.5|40004.7|39964.7|40009.7|39969.7|39998.5|39958.5|55
1652194550000|2022-05-10 14:55:50|40000.8|39960.8|40008.5|39968.5|40008.5|39968.5|39998.5|39958.5|12
1652194560000|2022-05-10 14:56:00|40017.3|39977.3|40004.7|39964.7|40019.7|39979.7|40004.7|39964.7|41
1652194570000|2022-05-10 14:56:10|40008.5|39968.5|40008.5|39968.5|40008.5|39968.5|40008.5|39968.5|2
1652194580000|2022-05-10 14:56:20|39999.7|39959.7|40008.5|39968.5|40008.5|39968.5|39999.7|39959.7|8
1652194590000|2022-05-10 14:56:30|40018.5|39978.5|40018.5|39978.5|40018.5|39978.5|40018.5|39978.5|5
1652194600000|2022-05-10 14:56:40|||||||||2
1652194610000|2022-05-10 14:56:50|40014.6|39974.6|40014.6|39974.6|40014.6|39974.6|40008.5|39968.5|6
1652194620000|2022-05-10 14:57:00|40018.5|39978.5|40018.5|39978.5|40018.5|39978.5|40018.5|39978.5|8
1652194630000|2022-05-10 14:57:10|40019.6|39979.6|40020.8|39980.8|40020.8|39980.8|40019.6|39979.6|7
1652194640000|2022-05-10 14:57:20|||||||||24
1652194650000|2022-05-10 14:57:30|||||||||13
1652194670000|2022-05-10 14:57:50|40029.6|39989.6|40024.6|39984.6|40030.8|39990.8|40024.6|39984.6|7
1652194680000|2022-05-10 14:58:00|40025.8|39985.8|40030.8|39990.8|40030.8|39990.8|40025.8|39985.8|2
1652194690000|2022-05-10 14:58:10|40029.6|39989.6|40029.6|39989.6|40030.8|39990.8|40024.6|39984.6|9
1652194700000|2022-05-10 14:58:20|40030.8|39990.8|40030.8|39990.8|40030.8|39990.8|40030.8|39990.8|9
1652194720000|2022-05-10 14:58:40|40039.6|39999.6|40024.6|39984.6|40040.8|40000.8|40024.6|39984.6|16
1652194730000|2022-05-10 14:58:50|40030.8|39990.8|40047.3|40007.3|40047.3|40007.3|40030.8|39990.8|35
1652194740000|2022-05-10 14:59:00|40048.5|40008.5|40047.3|40007.3|40048.5|40008.5|40046.1|40006.1|8
1652194750000|2022-05-10 14:59:10|40046.1|40006.1|40032.3|39992.3|40047.3|40007.3|40032.3|39992.3|6
1652194760000|2022-05-10 14:59:20|40027.3|39987.3|40023.4|39983.4|40032.3|39992.3|40022.3|39982.3|2
1652194770000|2022-05-10 14:59:30|40024.6|39984.6|40023.4|39983.4|40024.6|39984.6|40023.4|39983.4|0
1652194780000|2022-05-10 14:59:40|40022.3|39982.3|40022.3|39982.3|40022.3|39982.3|40018.4|39978.4|2
1652194790000|2022-05-10 14:59:50|40014.6|39974.6|40018.4|39978.4|40018.4|39978.4|40014.6|39974.6|5
1652194800000|2022-05-10 15:00:00|40014.6|39974.6|40018.4|39978.4|40018.4|39978.4|40008.4|39968.4|24
1652194810000|2022-05-10 15:00:10|40023.4|39983.4|40022.3|39982.3|40023.4|39983.4|40022.3|39982.3|2
1652194820000|2022-05-10 15:00:20|40018.4|39978.4|40014.6|39974.6|40018.4|39978.4|40014.6|39974.6|3
1652194830000|2022-05-10 15:00:30|40018.4|39978.4|40008.4|39968.4|40018.4|39978.4|40008.4|39968.4|11
1652194840000|2022-05-10 15:00:40|40004.6|39964.6|40004.6|39964.6|40004.6|39964.6|40004.6|39964.6|2
1652194850000|2022-05-10 15:00:50|40003.4|39963.4|39998.4|39958.4|40004.6|39964.6|39998.4|39958.4|4
1652194860000|2022-05-10 15:01:00|39999.6|39959.6|40007.3|39967.3|40007.3|39967.3|39998.4|39958.4|16
1652194870000|2022-05-10 15:01:10|40019.6|39979.6|40023.4|39983.4|40028.4|39988.4|40019.6|39979.6|12
1652194880000|2022-05-10 15:01:20|40028.4|39988.4|40014.6|39974.6|40028.4|39988.4|40014.6|39974.6|13
1652194890000|2022-05-10 15:01:30|40018.4|39978.4|40034.6|39994.6|40034.6|39994.6|40018.4|39978.4|9
1652194900000|2022-05-10 15:01:40|40033.4|39993.4|40029.6|39989.6|40038.4|39998.4|40028.4|39988.4|4
1652194910000|2022-05-10 15:01:50|40038.4|39998.4|40034.6|39994.6|40038.4|39998.4|40029.6|39989.6|13
1652194920000|2022-05-10 15:02:00|40029.6|39989.6|40039.6|39999.6|40039.6|39999.6|40029.6|39989.6|2
1652194930000|2022-05-10 15:02:10|40029.6|39989.6|40028.4|39988.4|40029.6|39989.6|40019.6|39979.6|19
1652194940000|2022-05-10 15:02:20|40029.6|39989.6|40020.8|39980.8|40029.6|39989.6|40020.8|39980.8|3
1652194950000|2022-05-10 15:02:30|40018.4|39978.4|40018.4|39978.4|40018.4|39978.4|40018.4|39978.4|2
1652194960000|2022-05-10 15:02:40|40019.6|39979.6|40038.4|39998.4|40038.4|39998.4|40018.4|39978.4|19
1652194970000|2022-05-10 15:02:50|40028.4|39988.4|40030.8|39990.8|40030.8|39990.8|40028.4|39988.4|4
1652194980000|2022-05-10 15:03:00|40038.4|39998.4|40039.6|39999.6|40039.6|39999.6|40034.6|39994.6|11
1652194990000|2022-05-10 15:03:10|40038.4|39998.4|40048.4|40008.4|40048.4|40008.4|40038.4|39998.4|6
1652195000000|2022-05-10 15:03:20|40049.6|40009.6|40044.6|40004.6|40049.6|40009.6|40038.4|39998.4|11
1652195010000|2022-05-10 15:03:30|40049.6|40009.6|40040.8|40000.8|40049.6|40009.6|40038.4|39998.4|5
1652195020000|2022-05-10 15:03:40|40038.4|39998.4|40040.8|40000.8|40040.8|40000.8|40038.4|39998.4|2
1652195030000|2022-05-10 15:03:50|40039.6|39999.6|40018.4|39978.4|40039.6|39999.6|40018.4|39978.4|7
1652195040000|2022-05-10 15:04:00|40010.8|39970.8|39999.6|39959.6|40010.8|39970.8|39998.4|39958.4|19
1652195050000|2022-05-10 15:04:10|39998.4|39958.4|40000.8|39960.8|40000.8|39960.8|39998.4|39958.4|4
1652195070000|2022-05-10 15:04:30|39999.6|39959.6|40000.8|39960.8|40000.8|39960.8|39999.6|39959.6|6
1652195080000|2022-05-10 15:04:40|39987|39947|39980.8|39940.8|39987|39947|39980.8|39940.8|4
1652195100000|2022-05-10 15:05:00|39990.8|39950.8|40010.8|39970.8|40010.8|39970.8|39980.8|39940.8|33
1652195110000|2022-05-10 15:05:10|40014.6|39974.6|40040.8|40000.8|40040.8|40000.8|40010.8|39970.8|16
1652195120000|2022-05-10 15:05:20|40039.6|39999.6|40034.6|39994.6|40039.6|39999.6|40030.8|39990.8|5
1652195130000|2022-05-10 15:05:30|40030.8|39990.8|40014.6|39974.6|40030.8|39990.8|40014.6|39974.6|7
1652195140000|2022-05-10 15:05:40|40009.6|39969.6|40010.8|39970.8|40010.8|39970.8|40008.4|39968.4|0
1652195150000|2022-05-10 15:05:50|40014.6|39974.6|39990.8|39950.8|40014.6|39974.6|39990.8|39950.8|36
1652195160000|2022-05-10 15:06:00|39999.6|39959.6|40000.8|39960.8|40004.6|39964.6|39999.6|39959.6|27
1652195170000|2022-05-10 15:06:10|39997|39957|40000.8|39960.8|40000.8|39960.8|39995.8|39955.8|6
1652195180000|2022-05-10 15:06:20|40004.6|39964.6|40004.6|39964.6|40004.6|39964.6|40004.6|39964.6|17
1652195190000|2022-05-10 15:06:30|40000.8|39960.8|40000.8|39960.8|40000.8|39960.8|39994.6|39954.6|13
1652195200000|2022-05-10 15:06:40|40002|39962|40000.8|39960.8|40002|39962|40000.8|39960.8|0
1652195210000|2022-05-10 15:06:50|39992|39952|39992|39952|39992|39952|39992|39952|11
1652195220000|2022-05-10 15:07:00|40000.8|39960.8|40000.8|39960.8|40002|39962|39997|39957|3
1652195230000|2022-05-10 15:07:10|39997|39957|39997|39957|39997|39957|39997|39957|3
1652195240000|2022-05-10 15:07:20|40000.8|39960.8|40000.8|39960.8|40000.8|39960.8|40000.8|39960.8|20
1652195250000|2022-05-10 15:07:30|39997|39957|39984.6|39944.6|39997|39957|39984.6|39944.6|20
1652195260000|2022-05-10 15:07:40|39980.8|39940.8|39986.9|39946.9|39990.8|39950.8|39980.8|39940.8|27
1652195270000|2022-05-10 15:07:50|39990.8|39950.8|39990.8|39950.8|39990.8|39950.8|39985.8|39945.8|1
1652195290000|2022-05-10 15:08:10|39985.8|39945.8|39984.6|39944.6|39985.8|39945.8|39984.6|39944.6|2
1652195300000|2022-05-10 15:08:20|39980.8|39940.8|39980.8|39940.8|39980.8|39940.8|39980.8|39940.8|14
1652195310000|2022-05-10 15:08:30|39986.9|39946.9|39990.8|39950.8|39990.8|39950.8|39985.8|39945.8|3
1652195320000|2022-05-10 15:08:40|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|1
1652195330000|2022-05-10 15:08:50|39990.8|39950.8|39990.8|39950.8|39990.8|39950.8|39990.8|39950.8|12
1652195340000|2022-05-10 15:09:00|39991.9|39951.9|40005.8|39965.8|40005.8|39965.8|39991.9|39951.9|37
1652195350000|2022-05-10 15:09:10|40010.8|39970.8|40010.8|39970.8|40010.8|39970.8|40005.8|39965.8|2
1652195360000|2022-05-10 15:09:20|40006.9|39966.9|40001.9|39961.9|40006.9|39966.9|40000.8|39960.8|28
1652195370000|2022-05-10 15:09:30|40003.1|39963.1|40001.9|39961.9|40003.1|39963.1|40001.9|39961.9|1
1652195380000|2022-05-10 15:09:40|40000.8|39960.8|40006.9|39966.9|40006.9|39966.9|40000.8|39960.8|0
1652195390000|2022-05-10 15:09:50|40001.9|39961.9|40001.9|39961.9|40001.9|39961.9|40001.9|39961.9|0
1652195400000|2022-05-10 15:10:00|40006.9|39966.9|40006.9|39966.9|40006.9|39966.9|40001.9|39961.9|6
1652195410000|2022-05-10 15:10:10|40001.9|39961.9|40006.9|39966.9|40006.9|39966.9|40000.8|39960.8|4
1652195420000|2022-05-10 15:10:20|40010.8|39970.8|40000.7|39960.7|40010.8|39970.8|40000.7|39960.7|1
1652195430000|2022-05-10 15:10:30|39991.9|39951.9|39981.9|39941.9|39996.9|39956.9|39981.9|39941.9|18
1652195440000|2022-05-10 15:10:40|39990.7|39950.7|39991.9|39951.9|39996.9|39956.9|39990.7|39950.7|11
1652195450000|2022-05-10 15:10:50|39990.7|39950.7|39986.9|39946.9|39996.9|39956.9|39981.9|39941.9|8
1652195460000|2022-05-10 15:11:00|39990.7|39950.7|40010.7|39970.7|40010.7|39970.7|39990.7|39950.7|4
1652195470000|2022-05-10 15:11:10|39996.9|39956.9|40000.7|39960.7|40000.7|39960.7|39996.9|39956.9|5
1652195480000|2022-05-10 15:11:20|40001.9|39961.9|40006.9|39966.9|40006.9|39966.9|40000.7|39960.7|62
1652195490000|2022-05-10 15:11:30|40010.7|39970.7|40006.9|39966.9|40010.7|39970.7|40000.7|39960.7|11
1652195500000|2022-05-10 15:11:40|40005.7|39965.7|39991.9|39951.9|40005.7|39965.7|39991.9|39951.9|17
1652195510000|2022-05-10 15:11:50|39996.9|39956.9|39990.7|39950.7|40000.7|39960.7|39990.7|39950.7|12
1652195520000|2022-05-10 15:12:00|39991.9|39951.9|39991.9|39951.9|39991.9|39951.9|39990.7|39950.7|7
1652195530000|2022-05-10 15:12:10|39990.7|39950.7|40001.9|39961.9|40001.9|39961.9|39990.7|39950.7|16
1652195540000|2022-05-10 15:12:20|40005.7|39965.7|40006.9|39966.9|40010.7|39970.7|40001.9|39961.9|18
1652195550000|2022-05-10 15:12:30|40001.9|39961.9|40006.9|39966.9|40006.9|39966.9|40001.9|39961.9|1
1652195560000|2022-05-10 15:12:40|40001.9|39961.9|40003.1|39963.1|40005.7|39965.7|40001.9|39961.9|3
1652195570000|2022-05-10 15:12:50|40001.9|39961.9|40001.9|39961.9|40006.9|39966.9|40001.9|39961.9|2
1652195590000|2022-05-10 15:13:10|39993.1|39953.1|39996.9|39956.9|40000.7|39960.7|39993.1|39953.1|6
1652195600000|2022-05-10 15:13:20|40000.7|39960.7|39998.1|39958.1|40001.9|39961.9|39993.1|39953.1|2
1652195610000|2022-05-10 15:13:30|39996.9|39956.9|39993.1|39953.1|40011.9|39971.9|39993.1|39953.1|64
1652195620000|2022-05-10 15:13:40|||||||||1
1652195630000|2022-05-10 15:13:50|||||||||3
1652195640000|2022-05-10 15:14:00|40010.7|39970.7|40006.9|39966.9|40010.7|39970.7|40001.9|39961.9|34
1652195650000|2022-05-10 15:14:10|40003.1|39963.1|39993.1|39953.1|40003.1|39963.1|39993.1|39953.1|1
1652195660000|2022-05-10 15:14:20|39989.3|39949.3|39986.9|39946.9|39989.3|39949.3|39981.9|39941.9|31
1652195670000|2022-05-10 15:14:30|39983.1|39943.1|39973.1|39933.1|39986.9|39946.9|39969.3|39929.3|34
1652195680000|2022-05-10 15:14:40|39969.3|39929.3|39983.1|39943.1|39983.1|39943.1|39969.3|39929.3|3
1652195690000|2022-05-10 15:14:50|||||||||5
1652195700000|2022-05-10 15:15:00|39993.1|39953.1|39993.1|39953.1|39993.1|39953.1|39989.3|39949.3|8
1652195710000|2022-05-10 15:15:10|39986.9|39946.9|39989.3|39949.3|39989.3|39949.3|39986.9|39946.9|0
1652195720000|2022-05-10 15:15:20|39988.1|39948.1|39986.9|39946.9|39988.1|39948.1|39983.1|39943.1|1
1652195730000|2022-05-10 15:15:30|39989.3|39949.3|39989.3|39949.3|39989.3|39949.3|39988.1|39948.1|1
1652195740000|2022-05-10 15:15:40|39986.9|39946.9|39983.1|39943.1|39991.9|39951.9|39983.1|39943.1|2
1652195750000|2022-05-10 15:15:50|39991.9|39951.9|39993.1|39953.1|39993.1|39953.1|39991.9|39951.9|4
1652195760000|2022-05-10 15:16:00|40001.9|39961.9|40001.9|39961.9|40001.9|39961.9|39998.1|39958.1|5
1652195770000|2022-05-10 15:16:10|39998.1|39958.1|40001.9|39961.9|40001.9|39961.9|39998.1|39958.1|13
1652195780000|2022-05-10 15:16:20|40004.3|39964.3|40008.1|39968.1|40008.1|39968.1|40003.1|39963.1|5
1652195790000|2022-05-10 15:16:30|40009.3|39969.3|40009.3|39969.3|40013.1|39973.1|40009.3|39969.3|1
1652195800000|2022-05-10 15:16:40|40003.1|39963.1|40003.1|39963.1|40004.3|39964.3|40003.1|39963.1|1
1652195810000|2022-05-10 15:16:50|40004.3|39964.3|40014.3|39974.3|40014.3|39974.3|40004.3|39964.3|4
1652195820000|2022-05-10 15:17:00|40013.1|39973.1|40013.1|39973.1|40014.3|39974.3|40013.1|39973.1|0
1652195830000|2022-05-10 15:17:10|40014.3|39974.3|40013.1|39973.1|40014.3|39974.3|40013.1|39973.1|2
1652195840000|2022-05-10 15:17:20|40014.3|39974.3|40013.1|39973.1|40014.3|39974.3|40013.1|39973.1|1
1652195860000|2022-05-10 15:17:40|40006.9|39966.9|40003.1|39963.1|40009.3|39969.3|40003.1|39963.1|2
1652195880000|2022-05-10 15:18:00|||||||||1
1652195890000|2022-05-10 15:18:10|||||||||1
1652195900000|2022-05-10 15:18:20|||||||||1
1652195910000|2022-05-10 15:18:30|40000.7|39960.7|39993.1|39953.1|40000.7|39960.7|39993.1|39953.1|9
1652195920000|2022-05-10 15:18:40|39991.9|39951.9|39991.9|39951.9|39991.9|39951.9|39991.9|39951.9|3
1652195930000|2022-05-10 15:18:50|39993.1|39953.1|39993.1|39953.1|39993.1|39953.1|39993.1|39953.1|1
1652195940000|2022-05-10 15:19:00|39994.3|39954.3|39991.9|39951.9|39994.3|39954.3|39991.9|39951.9|3
1652195950000|2022-05-10 15:19:10|39993.1|39953.1|39993.1|39953.1|39993.1|39953.1|39993.1|39953.1|3
1652195960000|2022-05-10 15:19:20|40003.1|39963.1|40003.1|39963.1|40003.1|39963.1|40001.9|39961.9|5
1652195980000|2022-05-10 15:19:40|40006.9|39966.9|40013.1|39973.1|40013.1|39973.1|40006.9|39966.9|14
1652195990000|2022-05-10 15:19:50|40008.1|39968.1|40003.1|39963.1|40009.2|39969.2|40003.1|39963.1|4
1652196000000|2022-05-10 15:20:00|40006.9|39966.9|40003.1|39963.1|40010.7|39970.7|40003.1|39963.1|16
1652196010000|2022-05-10 15:20:10|39993.1|39953.1|39993.1|39953.1|39993.1|39953.1|39993.1|39953.1|3
1652196020000|2022-05-10 15:20:20|39973.1|39933.1|39968.1|39928.1|39973.1|39933.1|39968.1|39928.1|16
1652196030000|2022-05-10 15:20:30|39961.9|39921.9|39973.1|39933.1|39973.1|39933.1|39961.9|39921.9|19
1652196040000|2022-05-10 15:20:40|39971.9|39931.9|39963.1|39923.1|39971.9|39931.9|39963.1|39923.1|2
1652196050000|2022-05-10 15:20:50|39971.9|39931.9|39958.1|39918.1|39971.9|39931.9|39953.1|39913.1|16
1652196060000|2022-05-10 15:21:00|39956.9|39916.9|39966.9|39926.9|39966.9|39926.9|39956.9|39916.9|13
1652196070000|2022-05-10 15:21:10|39963.1|39923.1|39956.9|39916.9|39963.1|39923.1|39956.9|39916.9|1
1652196080000|2022-05-10 15:21:20|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|39955.7|39915.7|8
1652196090000|2022-05-10 15:21:30|39951.9|39911.9|39953.1|39913.1|39956.9|39916.9|39951.9|39911.9|5
1652196100000|2022-05-10 15:21:40|39956.9|39916.9|39956.9|39916.9|39960.7|39920.7|39956.9|39916.9|3
1652196110000|2022-05-10 15:21:50|39953.1|39913.1|39956.9|39916.9|39956.9|39916.9|39953.1|39913.1|0
1652196130000|2022-05-10 15:22:10|39953|39913|39940.7|39900.7|39953|39913|39940.7|39900.7|16
1652196140000|2022-05-10 15:22:20|39936.9|39896.9|39940.7|39900.7|39941.9|39901.9|39936.9|39896.9|4
1652196150000|2022-05-10 15:22:30|39936.9|39896.9|39931.9|39891.9|39936.9|39896.9|39931.9|39891.9|12
1652196160000|2022-05-10 15:22:40|39930.7|39890.7|39931.9|39891.9|39931.9|39891.9|39930.7|39890.7|3
1652196170000|2022-05-10 15:22:50|39930.7|39890.7|39931.9|39891.9|39931.9|39891.9|39930.7|39890.7|11
1652196180000|2022-05-10 15:23:00|39933|39893|39940.7|39900.7|39940.7|39900.7|39931.9|39891.9|13
1652196190000|2022-05-10 15:23:10|39943|39903|39946.9|39906.9|39946.9|39906.9|39943|39903|2
1652196200000|2022-05-10 15:23:20|39950.7|39910.7|39951.9|39911.9|39951.9|39911.9|39950.7|39910.7|3
1652196210000|2022-05-10 15:23:30|||||||||3
1652196220000|2022-05-10 15:23:40|39953|39913|39963|39923|39963|39923|39953|39913|14
1652196230000|2022-05-10 15:23:50|39961.9|39921.9|39963|39923|39963|39923|39961.9|39921.9|1
1652196240000|2022-05-10 15:24:00|39961.9|39921.9|39954.2|39914.2|39961.9|39921.9|39954.2|39914.2|5
1652196250000|2022-05-10 15:24:10|39943|39903|39933|39893|39943|39903|39933|39893|2
1652196270000|2022-05-10 15:24:30|39941.9|39901.9|39934.2|39894.2|39941.9|39901.9|39933|39893|23
1652196280000|2022-05-10 15:24:40|39943|39903|39943|39903|39943|39903|39943|39903|15
1652196290000|2022-05-10 15:24:50|39933|39893|39931.8|39891.8|39933|39893|39931.8|39891.8|43
1652196300000|2022-05-10 15:25:00|39933|39893|39933|39893|39933|39893|39924.2|39884.2|30
1652196310000|2022-05-10 15:25:10|39925.4|39885.4|39924.2|39884.2|39933|39893|39923|39883|40
1652196320000|2022-05-10 15:25:20|39929.2|39889.2|39925.4|39885.4|39929.2|39889.2|39923|39883|7
1652196330000|2022-05-10 15:25:30|39924.2|39884.2|39929.2|39889.2|39929.2|39889.2|39923|39883|11
1652196340000|2022-05-10 15:25:40|39925.4|39885.4|39929.2|39889.2|39929.2|39889.2|39925.4|39885.4|3
1652196350000|2022-05-10 15:25:50|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|39925.4|39885.4|0
1652196370000|2022-05-10 15:26:10|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|2
1652196380000|2022-05-10 15:26:20|39925.4|39885.4|39923|39883|39925.4|39885.4|39923|39883|55
1652196390000|2022-05-10 15:26:30|39924.2|39884.2|39928|39888|39933|39893|39923|39883|5
1652196400000|2022-05-10 15:26:40|39926.8|39886.8|39961.8|39921.8|39961.8|39921.8|39923|39883|26
1652196410000|2022-05-10 15:26:50|39953|39913|39956.8|39916.8|39961.8|39921.8|39953|39913|10
1652196420000|2022-05-10 15:27:00|39960.7|39920.7|39961.8|39921.8|39961.8|39921.8|39956.8|39916.8|1
1652196430000|2022-05-10 15:27:10|39971.8|39931.8|39970.7|39930.7|39971.8|39931.8|39970.7|39930.7|1
1652196440000|2022-05-10 15:27:20|39971.8|39931.8|39983|39943|39983|39943|39970.7|39930.7|13
1652196450000|2022-05-10 15:27:30|39990.6|39950.6|39983|39943|39991.8|39951.8|39980.6|39940.6|26
1652196460000|2022-05-10 15:27:40|39980.6|39940.6|39981.8|39941.8|39981.8|39941.8|39980.6|39940.6|9
1652196470000|2022-05-10 15:27:50|39980.6|39940.6|39980.6|39940.6|39981.8|39941.8|39980.6|39940.6|3
1652196480000|2022-05-10 15:28:00|39973|39933|39953|39913|39973|39933|39944.2|39904.2|21
1652196490000|2022-05-10 15:28:10|39954.2|39914.2|39954.2|39914.2|39958|39918|39951.8|39911.8|4
1652196500000|2022-05-10 15:28:20|39951.8|39911.8|39951.8|39911.8|39958|39918|39951.8|39911.8|5
1652196510000|2022-05-10 15:28:30|39956.8|39916.8|39956.8|39916.8|39956.8|39916.8|39956.8|39916.8|14
1652196520000|2022-05-10 15:28:40|39953|39913|39963|39923|39963|39923|39953|39913|3
1652196530000|2022-05-10 15:28:50|39964.2|39924.2|39963|39923|39964.2|39924.2|39963|39923|4
1652196540000|2022-05-10 15:29:00|39973|39933|39964.2|39924.2|39973|39933|39964.2|39924.2|28
1652196550000|2022-05-10 15:29:10|39969.2|39929.2|39974.2|39934.2|39975.4|39935.4|39965.4|39925.4|2
1652196560000|2022-05-10 15:29:20|39969.2|39929.2|39975.4|39935.4|39975.4|39935.4|39969.2|39929.2|7
1652196570000|2022-05-10 15:29:30|39971.6|39931.6|39971.6|39931.6|39971.6|39931.6|39971.6|39931.6|4
1652196580000|2022-05-10 15:29:40|39965.4|39925.4|39970.4|39930.4|39970.4|39930.4|39965.4|39925.4|4
1652196590000|2022-05-10 15:29:50|39973|39933|39985.4|39945.4|39985.4|39945.4|39969.2|39929.2|12
1652196600000|2022-05-10 15:30:00|39975.4|39935.4|39965.4|39925.4|39980.4|39940.4|39965.4|39925.4|24
1652196610000|2022-05-10 15:30:10|39963|39923|39956.6|39916.6|39963|39923|39954.2|39914.2|33
1652196620000|2022-05-10 15:30:20|39955.4|39915.4|39965.4|39925.4|39965.4|39925.4|39955.4|39915.4|5
1652196630000|2022-05-10 15:30:30|39971.6|39931.6|39971.6|39931.6|39971.6|39931.6|39970.4|39930.4|7
1652196640000|2022-05-10 15:30:40|39967.7|39927.7|39965.4|39925.4|39971.6|39931.6|39965.4|39925.4|2
1652196650000|2022-05-10 15:30:50|39970.4|39930.4|39971.6|39931.6|39975.4|39935.4|39965.4|39925.4|17
1652196660000|2022-05-10 15:31:00|39975.4|39935.4|39965.4|39925.4|39975.4|39935.4|39965.4|39925.4|11
1652196670000|2022-05-10 15:31:10|39969.2|39929.2|39985.4|39945.4|39985.4|39945.4|39965.4|39925.4|14
1652196680000|2022-05-10 15:31:20|39981.5|39941.5|39981.5|39941.5|39981.5|39941.5|39981.5|39941.5|3
1652196690000|2022-05-10 15:31:30|39985.4|39945.4|39981.5|39941.5|39985.4|39945.4|39981.5|39941.5|6
1652196700000|2022-05-10 15:31:40|39976.5|39936.5|39991.5|39951.5|39991.5|39951.5|39975.4|39935.4|18
1652196710000|2022-05-10 15:31:50|39990.4|39950.4|40005.4|39965.4|40005.4|39965.4|39990.4|39950.4|17
1652196720000|2022-05-10 15:32:00|40015.4|39975.4|40010.4|39970.4|40015.4|39975.4|40006.5|39966.5|33
1652196730000|2022-05-10 15:32:10|40011.5|39971.5|40001.5|39961.5|40011.5|39971.5|39996.5|39956.5|5
1652196740000|2022-05-10 15:32:20|||||||||4
1652196750000|2022-05-10 15:32:30|40003.9|39963.9|39996.5|39956.5|40011.5|39971.5|39996.5|39956.5|26
1652196760000|2022-05-10 15:32:40|40004.2|39964.2|40009.2|39969.2|40009.2|39969.2|40004.2|39964.2|2
1652196770000|2022-05-10 15:32:50|40005.4|39965.4|40015.4|39975.4|40015.4|39975.4|40005.4|39965.4|14
1652196780000|2022-05-10 15:33:00|40005.4|39965.4|40004.2|39964.2|40005.4|39965.4|40004.2|39964.2|8
1652196810000|2022-05-10 15:33:30|||||||||2
1652196820000|2022-05-10 15:33:40|||||||||1
1652196830000|2022-05-10 15:33:50|||||||||4
1652196840000|2022-05-10 15:34:00|40009.2|39969.2|40005.3|39965.3|40009.2|39969.2|40005.3|39965.3|13
1652196850000|2022-05-10 15:34:10|40009.2|39969.2|40009.2|39969.2|40009.2|39969.2|40009.2|39969.2|2
1652196860000|2022-05-10 15:34:20|40010.3|39970.3|40014.2|39974.2|40014.2|39974.2|40010.3|39970.3|1
1652196870000|2022-05-10 15:34:30|40015.3|39975.3|40055.3|40015.3|40055.3|40015.3|40015.3|39975.3|15
1652196880000|2022-05-10 15:34:40|40061.5|40021.5|40055.3|40015.3|40065.3|40025.3|40055.3|40015.3|5
1652196890000|2022-05-10 15:34:50|40056.5|40016.5|40065.3|40025.3|40065.3|40025.3|40056.5|40016.5|6
1652196900000|2022-05-10 15:35:00|40066.5|40026.5|40045.3|40005.3|40066.5|40026.5|40045.3|40005.3|9
1652196910000|2022-05-10 15:35:10|40046.5|40006.5|40061.5|40021.5|40065.3|40025.3|40046.5|40006.5|10
1652196920000|2022-05-10 15:35:20|40065.3|40025.3|40079.2|40039.2|40079.2|40039.2|40056.5|40016.5|24
1652196930000|2022-05-10 15:35:30|40081.5|40041.5|40081.5|40041.5|40081.5|40041.5|40081.5|40041.5|52
1652196940000|2022-05-10 15:35:40|40075.3|40035.3|40079.2|40039.2|40081.5|40041.5|40075.3|40035.3|17
1652196950000|2022-05-10 15:35:50|40075.3|40035.3|40079.2|40039.2|40079.2|40039.2|40075.3|40035.3|3
1652196960000|2022-05-10 15:36:00|40075.3|40035.3|40055.3|40015.3|40079.2|40039.2|40055.3|40015.3|31
1652196970000|2022-05-10 15:36:10|40076.5|40036.5|40071.5|40031.5|40080.3|40040.3|40071.5|40031.5|16
1652196980000|2022-05-10 15:36:20|40075.3|40035.3|40070.3|40030.3|40075.3|40035.3|40070.3|40030.3|3
1652196990000|2022-05-10 15:36:30|40071.5|40031.5|40070.3|40030.3|40076.5|40036.5|40065.3|40025.3|8
1652197000000|2022-05-10 15:36:40|40071.5|40031.5|40069.1|40029.1|40071.5|40031.5|40069.1|40029.1|0
1652197010000|2022-05-10 15:36:50|40070.3|40030.3|40070.3|40030.3|40071.5|40031.5|40070.3|40030.3|16
1652197020000|2022-05-10 15:37:00|40069.1|40029.1|40075.3|40035.3|40075.3|40035.3|40069.1|40029.1|7
1652197030000|2022-05-10 15:37:10|40081.5|40041.5|40095.3|40055.3|40105.3|40065.3|40081.5|40041.5|29
1652197040000|2022-05-10 15:37:20|40104.1|40064.1|40106.5|40066.5|40106.5|40066.5|40104.1|40064.1|27
1652197050000|2022-05-10 15:37:30|40105.3|40065.3|40105.3|40065.3|40110.3|40070.3|40105.3|40065.3|37
1652197060000|2022-05-10 15:37:40|40106.5|40066.5|40110.3|40070.3|40114.1|40074.1|40106.5|40066.5|21
1652197070000|2022-05-10 15:37:50|40101.5|40061.5|40101.5|40061.5|40101.5|40061.5|40101.5|40061.5|26
1652197080000|2022-05-10 15:38:00|40096.5|40056.5|40101.5|40061.5|40101.5|40061.5|40096.5|40056.5|9
1652197100000|2022-05-10 15:38:20|||||||||1
1652197110000|2022-05-10 15:38:30|40097.7|40057.7|40095.3|40055.3|40097.7|40057.7|40095.3|40055.3|2
1652197120000|2022-05-10 15:38:40|40096.5|40056.5|40095.3|40055.3|40096.5|40056.5|40095.3|40055.3|2
1652197130000|2022-05-10 15:38:50|40100.3|40060.3|40101.5|40061.5|40101.5|40061.5|40095.3|40055.3|8
1652197140000|2022-05-10 15:39:00|40096.5|40056.5|40101.5|40061.5|40105.3|40065.3|40095.3|40055.3|8
1652197150000|2022-05-10 15:39:10|40105.3|40065.3|40095.3|40055.3|40106.5|40066.5|40095.3|40055.3|9
1652197160000|2022-05-10 15:39:20|40091.5|40051.5|40095.3|40055.3|40095.3|40055.3|40091.5|40051.5|2
1652197170000|2022-05-10 15:39:30|40096.5|40056.5|40095.3|40055.3|40096.5|40056.5|40091.5|40051.5|6
1652197180000|2022-05-10 15:39:40|40091.5|40051.5|40086.5|40046.5|40091.5|40051.5|40086.5|40046.5|4
1652197190000|2022-05-10 15:39:50|40085.3|40045.3|40076.5|40036.5|40085.3|40045.3|40076.5|40036.5|4
1652197200000|2022-05-10 15:40:00|||||||||10
1652197210000|2022-05-10 15:40:10|40072.7|40032.7|40066.5|40026.5|40072.7|40032.7|40066.5|40026.5|23
1652197220000|2022-05-10 15:40:20|||||||||4
1652197230000|2022-05-10 15:40:30|40067.7|40027.7|40081.5|40041.5|40081.5|40041.5|40067.7|40027.7|11
1652197240000|2022-05-10 15:40:40|40077.7|40037.7|40081.5|40041.5|40081.5|40041.5|40076.5|40036.5|4
1652197250000|2022-05-10 15:40:50|||||||||5
1652197260000|2022-05-10 15:41:00|40077.7|40037.7|40081.5|40041.5|40081.5|40041.5|40076.5|40036.5|5
1652197270000|2022-05-10 15:41:10|40085.3|40045.3|40086.5|40046.5|40086.5|40046.5|40085.3|40045.3|25
1652197280000|2022-05-10 15:41:20|40095.3|40055.3|40086.5|40046.5|40095.3|40055.3|40086.5|40046.5|13
1652197290000|2022-05-10 15:41:30|40090.3|40050.3|40091.5|40051.5|40091.5|40051.5|40090.3|40050.3|2
1652197300000|2022-05-10 15:41:40|40086.5|40046.5|40081.5|40041.5|40086.5|40046.5|40081.5|40041.5|2
1652197310000|2022-05-10 15:41:50|40080.3|40040.3|40081.5|40041.5|40081.5|40041.5|40080.3|40040.3|0
1652197320000|2022-05-10 15:42:00|40080.3|40040.3|40085.3|40045.3|40085.3|40045.3|40076.5|40036.5|5
1652197330000|2022-05-10 15:42:10|40075.3|40035.3|40075.3|40035.3|40075.3|40035.3|40075.3|40035.3|2
1652197340000|2022-05-10 15:42:20|40071.5|40031.5|40104.1|40064.1|40122.9|40082.9|40065.3|40025.3|69
1652197350000|2022-05-10 15:42:30|40102.9|40062.9|40102.9|40062.9|40109.1|40069.1|40102.9|40062.9|23
1652197360000|2022-05-10 15:42:40|40104.1|40064.1|40104.1|40064.1|40104.1|40064.1|40104.1|40064.1|11
1652197370000|2022-05-10 15:42:50|40102.9|40062.9|40116.7|40076.7|40122.9|40082.9|40102.9|40062.9|12
1652197380000|2022-05-10 15:43:00|40112.9|40072.9|40132.9|40092.9|40132.9|40092.9|40112.9|40072.9|51
1652197390000|2022-05-10 15:43:10|40130.6|40090.6|40136.7|40096.7|40136.7|40096.7|40130.6|40090.6|19
1652197400000|2022-05-10 15:43:20|40130.6|40090.6|40126.7|40086.7|40130.6|40090.6|40126.7|40086.7|15
1652197410000|2022-05-10 15:43:30|40117.9|40077.9|40116.7|40076.7|40119.1|40079.1|40110.6|40070.6|8
1652197420000|2022-05-10 15:43:40|40114.4|40074.4|40106.7|40066.7|40114.4|40074.4|40102.9|40062.9|9
1652197430000|2022-05-10 15:43:50|40102.9|40062.9|40102.9|40062.9|40102.9|40062.9|40102.9|40062.9|0
1652197440000|2022-05-10 15:44:00|40106.7|40066.7|40112.9|40072.9|40112.9|40072.9|40102.9|40062.9|11
1652197450000|2022-05-10 15:44:10|40106.7|40066.7|40106.7|40066.7|40106.7|40066.7|40106.7|40066.7|1
1652197460000|2022-05-10 15:44:20|40111.7|40071.7|40106.7|40066.7|40112.9|40072.9|40106.7|40066.7|2
1652197470000|2022-05-10 15:44:30|40107.9|40067.9|40107.9|40067.9|40107.9|40067.9|40107.9|40067.9|0
1652197480000|2022-05-10 15:44:40|40111.7|40071.7|40112.9|40072.9|40112.9|40072.9|40111.7|40071.7|0
1652197490000|2022-05-10 15:44:50|40109.1|40069.1|40112.9|40072.9|40112.9|40072.9|40109.1|40069.1|3
1652197500000|2022-05-10 15:45:00|40104.1|40064.1|40117.9|40077.9|40121.7|40081.7|40104.1|40064.1|25
1652197510000|2022-05-10 15:45:10|40112.9|40072.9|40109.1|40069.1|40114.1|40074.1|40109.1|40069.1|4
1652197520000|2022-05-10 15:45:20|40102.9|40062.9|40102.9|40062.9|40102.9|40062.9|40102.9|40062.9|27
1652197530000|2022-05-10 15:45:30|40084.1|40044.1|40079.1|40039.1|40084.1|40044.1|40079.1|40039.1|9
1652197540000|2022-05-10 15:45:40|40077.9|40037.9|40082.9|40042.9|40086.7|40046.7|40069.1|40029.1|33
1652197550000|2022-05-10 15:45:50|40084.1|40044.1|40084.1|40044.1|40084.1|40044.1|40084.1|40044.1|0
1652197560000|2022-05-10 15:46:00|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|40082.9|40042.9|0
1652197570000|2022-05-10 15:46:10|40079.1|40039.1|40079.1|40039.1|40079.1|40039.1|40079.1|40039.1|1
1652197580000|2022-05-10 15:46:20|40082.9|40042.9|40077.9|40037.9|40082.9|40042.9|40077.9|40037.9|5
1652197590000|2022-05-10 15:46:30|40072.9|40032.9|40042.9|40002.9|40072.9|40032.9|40042.9|40002.9|31
1652197600000|2022-05-10 15:46:40|40044.1|40004.1|40042.9|40002.9|40044.1|40004.1|40039.1|39999.1|2
1652197610000|2022-05-10 15:46:50|40044.1|40004.1|40034.1|39994.1|40044.1|40004.1|40034.1|39994.1|1
1652197620000|2022-05-10 15:47:00|||||||||2
1652197630000|2022-05-10 15:47:10|40037.9|39997.9|40042.9|40002.9|40044.1|40004.1|40037.9|39997.9|5
1652197640000|2022-05-10 15:47:20|40039.1|39999.1|40042.9|40002.9|40042.9|40002.9|40039.1|39999.1|7
1652197650000|2022-05-10 15:47:30|40052.9|40012.9|40042.9|40002.9|40052.9|40012.9|40042.9|40002.9|8
1652197660000|2022-05-10 15:47:40|40034.1|39994.1|40034.1|39994.1|40034.1|39994.1|40034.1|39994.1|8
1652197670000|2022-05-10 15:47:50|40029.1|39989.1|40034.1|39994.1|40034.1|39994.1|40029.1|39989.1|4
1652197680000|2022-05-10 15:48:00|40032.9|39992.9|40032.9|39992.9|40032.9|39992.9|40032.9|39992.9|3
1652197690000|2022-05-10 15:48:10|40029.1|39989.1|40029.1|39989.1|40029.1|39989.1|40029.1|39989.1|2
1652197700000|2022-05-10 15:48:20|40034.1|39994.1|40035.3|39995.3|40035.3|39995.3|40034.1|39994.1|2
1652197710000|2022-05-10 15:48:30|||||||||4
1652197720000|2022-05-10 15:48:40|||||||||2
1652197730000|2022-05-10 15:48:50|40026.5|39986.5|40026.5|39986.5|40026.5|39986.5|40026.5|39986.5|2
1652197740000|2022-05-10 15:49:00|40011.5|39971.5|40015.3|39975.3|40015.3|39975.3|40011.5|39971.5|5
1652197750000|2022-05-10 15:49:10|40011.4|39971.4|40015.3|39975.3|40015.3|39975.3|40011.4|39971.4|1
1652197760000|2022-05-10 15:49:20|40019.1|39979.1|40015.3|39975.3|40019.1|39979.1|40015.3|39975.3|9
1652197770000|2022-05-10 15:49:30|40019.1|39979.1|40015.3|39975.3|40019.1|39979.1|40015.3|39975.3|1
1652197780000|2022-05-10 15:49:40|40024.1|39984.1|40024.1|39984.1|40024.1|39984.1|40024.1|39984.1|5
1652197790000|2022-05-10 15:49:50|40025.3|39985.3|40022.9|39982.9|40025.3|39985.3|40022.9|39982.9|4
1652197800000|2022-05-10 15:50:00|40025.3|39985.3|40019.1|39979.1|40025.3|39985.3|40019.1|39979.1|4
1652197810000|2022-05-10 15:50:10|40022.9|39982.9|40022.9|39982.9|40024.1|39984.1|40022.9|39982.9|24
1652197820000|2022-05-10 15:50:20|40019.1|39979.1|40012.9|39972.9|40019.1|39979.1|40012.9|39972.9|8
1652197830000|2022-05-10 15:50:30|40014.1|39974.1|40012.9|39972.9|40014.1|39974.1|40012.9|39972.9|0
1652197850000|2022-05-10 15:50:50|40017.9|39977.9|40034.1|39994.1|40042.9|40002.9|40017.9|39977.9|18
1652197860000|2022-05-10 15:51:00|40032.9|39992.9|40032.9|39992.9|40035.3|39995.3|40032.9|39992.9|3
1652197870000|2022-05-10 15:51:10|||||||||4
1652197880000|2022-05-10 15:51:20|||||||||3
1652197890000|2022-05-10 15:51:30|||||||||1
1652197900000|2022-05-10 15:51:40|40041.7|40001.7|40041.7|40001.7|40041.7|40001.7|40041.7|40001.7|6
1652197910000|2022-05-10 15:51:50|40052.9|40012.9|40047.9|40007.9|40052.9|40012.9|40044.1|40004.1|17
1652197920000|2022-05-10 15:52:00|40044.1|40004.1|40042.9|40002.9|40044.1|40004.1|40042.9|40002.9|0
1652197930000|2022-05-10 15:52:10|||||||||3
1652197950000|2022-05-10 15:52:30|40047.9|40007.9|40052.9|40012.9|40052.9|40012.9|40046.7|40006.7|29
1652197960000|2022-05-10 15:52:40|||||||||2
1652197980000|2022-05-10 15:53:00|40032.9|39992.9|40032.9|39992.9|40032.9|39992.9|40027.9|39987.9|5
1652197990000|2022-05-10 15:53:10|40024.1|39984.1|40032.9|39992.9|40032.9|39992.9|40022.9|39982.9|8
1652198000000|2022-05-10 15:53:20|40034.1|39994.1|40042.9|40002.9|40042.9|40002.9|40032.9|39992.9|6
1652198010000|2022-05-10 15:53:30|40035.2|39995.2|40034.1|39994.1|40035.2|39995.2|40034.1|39994.1|3
1652198030000|2022-05-10 15:53:50|||||||||3
1652198040000|2022-05-10 15:54:00|40025.2|39985.2|40022.9|39982.9|40025.2|39985.2|40022.9|39982.9|11
1652198050000|2022-05-10 15:54:10|40024.1|39984.1|40032.9|39992.9|40039.1|39999.1|40022.9|39982.9|16
1652198060000|2022-05-10 15:54:20|40034|39994|40034|39994|40037.9|39997.9|40032.9|39992.9|5
1652198070000|2022-05-10 15:54:30|40032.9|39992.9|40032.9|39992.9|40034|39994|40032.9|39992.9|1
1652198080000|2022-05-10 15:54:40|40034|39994|40032.9|39992.9|40034|39994|40032.9|39992.9|0
1652198090000|2022-05-10 15:54:50|40034|39994|40034|39994|40037.9|39997.9|40034|39994|12
1652198100000|2022-05-10 15:55:00|40039|39999|40034|39994|40039|39999|40034|39994|8
1652198110000|2022-05-10 15:55:10|40029|39989|40039|39999|40039|39999|40029|39989|6
1652198120000|2022-05-10 15:55:20|40034|39994|40039|39999|40039|39999|40032.9|39992.9|2
1652198130000|2022-05-10 15:55:30|40042.9|40002.9|40042.9|40002.9|40042.9|40002.9|40035.2|39995.2|1
1652198140000|2022-05-10 15:55:40|40052.9|40012.9|40052.9|40012.9|40054|40014|40052.9|40012.9|18
1652198150000|2022-05-10 15:55:50|||||||||1
1652198160000|2022-05-10 15:56:00|40056.7|40016.7|40062.9|40022.9|40062.9|40022.9|40056.7|40016.7|6
1652198170000|2022-05-10 15:56:10|40064|40024|40064|40024|40064|40024|40062.9|40022.9|1
1652198180000|2022-05-10 15:56:20|40060.2|40020.2|40052.9|40012.9|40060.2|40020.2|40052.9|40012.9|21
1652198190000|2022-05-10 15:56:30|40054|40014|40052.9|40012.9|40054|40014|40049|40009|1
1652198200000|2022-05-10 15:56:40|40044|40004|40052.8|40012.8|40052.8|40012.8|40042.8|40002.8|9
1652198210000|2022-05-10 15:56:50|40049|40009|40044|40004|40049|40009|40044|40004|2
1652198220000|2022-05-10 15:57:00|40049|40009|40042.8|40002.8|40049|40009|40042.8|40002.8|3
1652198230000|2022-05-10 15:57:10|40034|39994|40022.8|39982.8|40034|39994|40022.8|39982.8|9
1652198240000|2022-05-10 15:57:20|40024|39984|40029|39989|40032.8|39992.8|40024|39984|7
1652198250000|2022-05-10 15:57:30|40027.8|39987.8|40029|39989|40029|39989|40026.7|39986.7|1
1652198260000|2022-05-10 15:57:40|40024|39984|40032.8|39992.8|40032.8|39992.8|40024|39984|5
1652198270000|2022-05-10 15:57:50|40034|39994|40041.7|40001.7|40041.7|40001.7|40034|39994|3
1652198280000|2022-05-10 15:58:00|40042.8|40002.8|40042.8|40002.8|40042.8|40002.8|40042.8|40002.8|1
1652198290000|2022-05-10 15:58:10|40039|39999|40039|39999|40039|39999|40039|39999|20
1652198300000|2022-05-10 15:58:20|40036.7|39996.7|40032.8|39992.8|40039|39999|40032.8|39992.8|1
1652198310000|2022-05-10 15:58:30|40034|39994|40024|39984|40034|39994|40024|39984|7
1652198320000|2022-05-10 15:58:40|40022.8|39982.8|40022.8|39982.8|40022.8|39982.8|40022.8|39982.8|34
1652198330000|2022-05-10 15:58:50|40026.7|39986.7|40037.8|39997.8|40042.8|40002.8|40026.7|39986.7|42
1652198340000|2022-05-10 15:59:00|40039|39999|40039|39999|40042.8|40002.8|40034|39994|0
1652198350000|2022-05-10 15:59:10|40031.6|39991.6|40031.6|39991.6|40031.6|39991.6|40031.6|39991.6|1
1652198360000|2022-05-10 15:59:20|||||||||2
1652198370000|2022-05-10 15:59:30|40042.8|40002.8|40042.8|40002.8|40042.8|40002.8|40042.8|40002.8|1
1652198400000|2022-05-10 16:00:00|40039|39999|40032.8|39992.8|40039|39999|40032.8|39992.8|8
1652198410000|2022-05-10 16:00:10|40022.8|39982.8|40027.8|39987.8|40032.8|39992.8|40022.8|39982.8|12
1652198420000|2022-05-10 16:00:20|40026.6|39986.6|40022.8|39982.8|40027.8|39987.8|40022.8|39982.8|6
1652198430000|2022-05-10 16:00:30|40027.8|39987.8|40022.8|39982.8|40027.8|39987.8|40022.8|39982.8|9
1652198440000|2022-05-10 16:00:40|40024|39984|40032.8|39992.8|40032.8|39992.8|40024|39984|4
1652198450000|2022-05-10 16:00:50|40031.6|39991.6|40031.6|39991.6|40032.8|39992.8|40031.6|39991.6|0
1652198460000|2022-05-10 16:01:00|40032.8|39992.8|40022.8|39982.8|40032.8|39992.8|40022.8|39982.8|2
1652198470000|2022-05-10 16:01:10|||||||||1
1652198480000|2022-05-10 16:01:20|40031.6|39991.6|40042.8|40002.8|40042.8|40002.8|40026.6|39986.6|20
1652198490000|2022-05-10 16:01:30|40044|40004|40044|40004|40044|40004|40044|40004|0
1652198500000|2022-05-10 16:01:40|40042.8|40002.8|40032.8|39992.8|40042.8|40002.8|40031.6|39991.6|18
1652198510000|2022-05-10 16:01:50|40034|39994|40032.8|39992.8|40034|39994|40032.8|39992.8|0
1652198520000|2022-05-10 16:02:00|||||||||1
1652198530000|2022-05-10 16:02:10|40034|39994|40034|39994|40034|39994|40034|39994|0
1652198540000|2022-05-10 16:02:20|40032.8|39992.8|40032.8|39992.8|40032.8|39992.8|40032.8|39992.8|3
1652198550000|2022-05-10 16:02:30|40034|39994|40022.8|39982.8|40034|39994|40022.8|39982.8|6
1652198560000|2022-05-10 16:02:40|||||||||1
1652198570000|2022-05-10 16:02:50|40021.6|39981.6|40021.6|39981.6|40021.6|39981.6|40021.6|39981.6|27
1652198580000|2022-05-10 16:03:00|||||||||3
1652198590000|2022-05-10 16:03:10|||||||||1
1652198600000|2022-05-10 16:03:20|40022.8|39982.8|40022.8|39982.8|40022.8|39982.8|40022.8|39982.8|5
1652198610000|2022-05-10 16:03:30|||||||||1
1652198620000|2022-05-10 16:03:40|40024|39984|40024|39984|40024|39984|40024|39984|1
1652198630000|2022-05-10 16:03:50|||||||||2
1652198640000|2022-05-10 16:04:00|40022.8|39982.8|40024|39984|40024|39984|40022.8|39982.8|3
1652198650000|2022-05-10 16:04:10|40034|39994|40029|39989|40034|39994|40029|39989|29
1652198660000|2022-05-10 16:04:20|40034|39994|40029|39989|40034|39994|40029|39989|5
1652198680000|2022-05-10 16:04:40|40024|39984|40024|39984|40024|39984|40024|39984|0
1652198700000|2022-05-10 16:05:00|40025.2|39985.2|40024|39984|40025.2|39985.2|40024|39984|8
1652198710000|2022-05-10 16:05:10|40021.6|39981.6|40022.8|39982.8|40022.8|39982.8|40021.6|39981.6|4
1652198720000|2022-05-10 16:05:20|||||||||2
1652198730000|2022-05-10 16:05:30|40029|39989|40024|39984|40029|39989|40024|39984|13
1652198750000|2022-05-10 16:05:50|||||||||2
1652198760000|2022-05-10 16:06:00|||||||||10
1652198780000|2022-05-10 16:06:20|40032.8|39992.8|40029|39989|40032.8|39992.8|40024|39984|10
1652198790000|2022-05-10 16:06:30|||||||||3
1652198800000|2022-05-10 16:06:40|40025.2|39985.2|40024|39984|40029|39989|40024|39984|5
1652198810000|2022-05-10 16:06:50|40027.8|39987.8|40032.8|39992.8|40032.8|39992.8|40024|39984|5
1652198820000|2022-05-10 16:07:00|40029|39989|40027.8|39987.8|40031.6|39991.6|40027.8|39987.8|2
1652198830000|2022-05-10 16:07:10|||||||||1
1652198840000|2022-05-10 16:07:20|||||||||1
1652198850000|2022-05-10 16:07:30|40024|39984|40024|39984|40024|39984|40024|39984|7
1652198860000|2022-05-10 16:07:40|||||||||1
1652198880000|2022-05-10 16:08:00|40029|39989|40024|39984|40029|39989|40024|39984|9
1652198890000|2022-05-10 16:08:10|40012.8|39972.8|40012.8|39972.8|40012.8|39972.8|40012.8|39972.8|8
1652198900000|2022-05-10 16:08:20|40009|39969|40009|39969|40009|39969|40009|39969|28
1652198910000|2022-05-10 16:08:30|40004|39964|40004|39964|40004|39964|40004|39964|1
1652198930000|2022-05-10 16:08:50|||||||||2
1652198940000|2022-05-10 16:09:00|40011.6|39971.6|40009|39969|40012.8|39972.8|40004|39964|24
1652198950000|2022-05-10 16:09:10|40012.8|39972.8|40012.8|39972.8|40012.8|39972.8|40012.8|39972.8|3
1652198960000|2022-05-10 16:09:20|39996.3|39956.3|39995.1|39955.1|40002.8|39962.8|39995.1|39955.1|28
1652198970000|2022-05-10 16:09:30|39996.3|39956.3|40005.1|39965.1|40005.1|39965.1|39996.3|39956.3|5
1652198980000|2022-05-10 16:09:40|40001.3|39961.3|40001.3|39961.3|40001.3|39961.3|40000.1|39960.1|1
1652198990000|2022-05-10 16:09:50|40000.1|39960.1|40000.1|39960.1|40001.3|39961.3|40000.1|39960.1|0
1652199000000|2022-05-10 16:10:00|39996.3|39956.3|40000.1|39960.1|40004|39964|39996.3|39956.3|3
1652199010000|2022-05-10 16:10:10|39996.3|39956.3|39996.3|39956.3|39996.3|39956.3|39996.3|39956.3|1
1652199020000|2022-05-10 16:10:20|39986.3|39946.3|39986.3|39946.3|39986.3|39946.3|39986.3|39946.3|8
1652199040000|2022-05-10 16:10:40|39976.3|39936.3|39976.3|39936.3|39976.3|39936.3|39976.3|39936.3|2
1652199060000|2022-05-10 16:11:00|39972.5|39932.5|39955.1|39915.1|39972.5|39932.5|39955.1|39915.1|18
1652199070000|2022-05-10 16:11:10|39956.3|39916.3|39946.3|39906.3|39956.3|39916.3|39946.3|39906.3|62
1652199080000|2022-05-10 16:11:20|39945.1|39905.1|39946.3|39906.3|39946.3|39906.3|39945.1|39905.1|9
1652199090000|2022-05-10 16:11:30|39945.1|39905.1|39946.3|39906.3|39946.3|39906.3|39945.1|39905.1|2
1652199120000|2022-05-10 16:12:00|39956.3|39916.3|39956.3|39916.3|39956.3|39916.3|39956.3|39916.3|5
1652199130000|2022-05-10 16:12:10|39946.3|39906.3|39946.3|39906.3|39946.3|39906.3|39946.3|39906.3|3
1652199140000|2022-05-10 16:12:20|39943.9|39903.9|39936.3|39896.3|39943.9|39903.9|39936.3|39896.3|8
1652199150000|2022-05-10 16:12:30|39946.3|39906.3|39946.3|39906.3|39946.3|39906.3|39942.5|39902.5|3
1652199160000|2022-05-10 16:12:40|||||||||2
1652199170000|2022-05-10 16:12:50|||||||||1
1652199180000|2022-05-10 16:13:00|39951.3|39911.3|39956.3|39916.3|39956.3|39916.3|39951.3|39911.3|1
1652199190000|2022-05-10 16:13:10|39955.1|39915.1|39956.3|39916.3|39956.3|39916.3|39955.1|39915.1|1
1652199210000|2022-05-10 16:13:30|||||||||4
1652199220000|2022-05-10 16:13:40|||||||||3
1652199230000|2022-05-10 16:13:50|||||||||4
1652199240000|2022-05-10 16:14:00|39953.9|39913.9|39956.3|39916.3|39956.3|39916.3|39953.9|39913.9|5
1652199250000|2022-05-10 16:14:10|||||||||2
1652199260000|2022-05-10 16:14:20|39955.1|39915.1|39956.3|39916.3|39956.3|39916.3|39955.1|39915.1|3
1652199270000|2022-05-10 16:14:30|39955.1|39915.1|39955.1|39915.1|39956.3|39916.3|39955.1|39915.1|3
1652199280000|2022-05-10 16:14:40|39956.3|39916.3|39955.1|39915.1|39956.3|39916.3|39955.1|39915.1|1
1652199290000|2022-05-10 16:14:50|||||||||2
1652199300000|2022-05-10 16:15:00|39956.3|39916.3|39955.1|39915.1|39956.3|39916.3|39955.1|39915.1|3
1652199310000|2022-05-10 16:15:10|||||||||2
1652199320000|2022-05-10 16:15:20|39956.3|39916.3|39961.3|39921.3|39965.1|39925.1|39955.1|39915.1|15
1652199330000|2022-05-10 16:15:30|||||||||1
1652199340000|2022-05-10 16:15:40|39957.5|39917.5|39965.1|39925.1|39965.1|39925.1|39956.3|39916.3|4
1652199350000|2022-05-10 16:15:50|39961.3|39921.3|39961.3|39921.3|39961.3|39921.3|39956.3|39916.3|2
1652199360000|2022-05-10 16:16:00|39957.5|39917.5|39966.3|39926.3|39966.3|39926.3|39956.3|39916.3|5
1652199370000|2022-05-10 16:16:10|||||||||1
1652199380000|2022-05-10 16:16:20|39956.3|39916.3|39956.3|39916.3|39961.3|39921.3|39956.3|39916.3|12
1652199390000|2022-05-10 16:16:30|39961.3|39921.3|39962.5|39922.5|39962.5|39922.5|39961.3|39921.3|9
1652199400000|2022-05-10 16:16:40|39961.3|39921.3|39966.3|39926.3|39966.3|39926.3|39961.3|39921.3|1
1652199410000|2022-05-10 16:16:50|39965.1|39925.1|39961.3|39921.3|39965.1|39925.1|39961.3|39921.3|2
1652199420000|2022-05-10 16:17:00|39960.1|39920.1|39961.3|39921.3|39961.3|39921.3|39956.3|39916.3|8
1652199430000|2022-05-10 16:17:10|39957.5|39917.5|39966.3|39926.3|39966.3|39926.3|39957.5|39917.5|9
1652199440000|2022-05-10 16:17:20|39971.3|39931.3|39975.1|39935.1|39975.1|39935.1|39971.3|39931.3|2
1652199450000|2022-05-10 16:17:30|39976.3|39936.3|39986.3|39946.3|39986.3|39946.3|39976.3|39936.3|20
1652199460000|2022-05-10 16:17:40|39996.3|39956.3|39996.3|39956.3|39996.3|39956.3|39996.3|39956.3|5
1652199470000|2022-05-10 16:17:50|39995.1|39955.1|39991.3|39951.3|39995.1|39955.1|39991.3|39951.3|2
1652199480000|2022-05-10 16:18:00|39995.1|39955.1|39995.1|39955.1|39995.1|39955.1|39985.1|39945.1|9
1652199490000|2022-05-10 16:18:10|40015.1|39975.1|40015.1|39975.1|40015.1|39975.1|40006.3|39966.3|8
1652199500000|2022-05-10 16:18:20|||||||||1
1652199510000|2022-05-10 16:18:30|||||||||3
1652199520000|2022-05-10 16:18:40|40005.1|39965.1|40005.1|39965.1|40005.1|39965.1|40005.1|39965.1|1
1652199530000|2022-05-10 16:18:50|||||||||1
1652199540000|2022-05-10 16:19:00|39996.3|39956.3|39996.3|39956.3|39996.3|39956.3|39996.3|39956.3|27
1652199550000|2022-05-10 16:19:10|40003.9|39963.9|40003.9|39963.9|40003.9|39963.9|40003.9|39963.9|5
1652199560000|2022-05-10 16:19:20|40000.1|39960.1|40003.9|39963.9|40003.9|39963.9|40000.1|39960.1|1
1652199570000|2022-05-10 16:19:30|40000.1|39960.1|39995.1|39955.1|40000.1|39960.1|39995.1|39955.1|2
1652199580000|2022-05-10 16:19:40|39993.9|39953.9|39985.1|39945.1|39993.9|39953.9|39985.1|39945.1|3
1652199590000|2022-05-10 16:19:50|39983.9|39943.9|39983.9|39943.9|39985.1|39945.1|39983.9|39943.9|2
1652199600000|2022-05-10 16:20:00|39973.9|39933.9|39966.3|39926.3|39973.9|39933.9|39966.3|39926.3|7
1652199610000|2022-05-10 16:20:10|39965.1|39925.1|39955.1|39915.1|39965.1|39925.1|39953.9|39913.9|55
1652199620000|2022-05-10 16:20:20|39946.3|39906.3|39931.3|39891.3|39946.3|39906.3|39931.3|39891.3|32
1652199630000|2022-05-10 16:20:30|39926.3|39886.3|39926.3|39886.3|39933.9|39893.9|39926.3|39886.3|7
1652199640000|2022-05-10 16:20:40|39933.9|39893.9|39935.1|39895.1|39935.1|39895.1|39930.1|39890.1|2
1652199650000|2022-05-10 16:20:50|39945.1|39905.1|39953.9|39913.9|39953.9|39913.9|39945.1|39905.1|30
1652199660000|2022-05-10 16:21:00|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|39943.9|39903.9|5
1652199670000|2022-05-10 16:21:10|||||||||2
1652199680000|2022-05-10 16:21:20|39935.1|39895.1|39935.1|39895.1|39935.1|39895.1|39935.1|39895.1|4
1652199690000|2022-05-10 16:21:30|39931.3|39891.3|39931.3|39891.3|39931.3|39891.3|39931.3|39891.3|2
1652199700000|2022-05-10 16:21:40|39935.1|39895.1|39928.9|39888.9|39935.1|39895.1|39928.9|39888.9|1
1652199710000|2022-05-10 16:21:50|39930.1|39890.1|39935.1|39895.1|39935.1|39895.1|39928.9|39888.9|3
1652199720000|2022-05-10 16:22:00|39930.1|39890.1|39930.1|39890.1|39931.3|39891.3|39930.1|39890.1|3
1652199730000|2022-05-10 16:22:10|39931.3|39891.3|39930.1|39890.1|39931.3|39891.3|39930.1|39890.1|3
1652199740000|2022-05-10 16:22:20|||||||||5
1652199750000|2022-05-10 16:22:30|39926.3|39886.3|39930.1|39890.1|39930.1|39890.1|39926.3|39886.3|4
1652199760000|2022-05-10 16:22:40|39933.9|39893.9|39930.1|39890.1|39933.9|39893.9|39930.1|39890.1|3
1652199770000|2022-05-10 16:22:50|39926.3|39886.3|39928.9|39888.9|39928.9|39888.9|39925.1|39885.1|14
1652199780000|2022-05-10 16:23:00|39925.1|39885.1|39925.1|39885.1|39925.1|39885.1|39925.1|39885.1|0
1652199790000|2022-05-10 16:23:10|39926.3|39886.3|39936.3|39896.3|39936.3|39896.3|39926.3|39886.3|6
1652199800000|2022-05-10 16:23:20|39945.1|39905.1|39945.1|39905.1|39945.1|39905.1|39945.1|39905.1|9
1652199810000|2022-05-10 16:23:30|39955.1|39915.1|39963.9|39923.9|39963.9|39923.9|39955.1|39915.1|20
1652199820000|2022-05-10 16:23:40|39968.9|39928.9|39968.9|39928.9|39968.9|39928.9|39963.9|39923.9|16
1652199830000|2022-05-10 16:23:50|39963.9|39923.9|39968.9|39928.9|39968.9|39928.9|39963.9|39923.9|1
1652199840000|2022-05-10 16:24:00|39963.9|39923.9|39972.7|39932.7|39972.7|39932.7|39963.9|39923.9|6
1652199850000|2022-05-10 16:24:10|39968.9|39928.9|39973.9|39933.9|39973.9|39933.9|39968.9|39928.9|8
1652199860000|2022-05-10 16:24:20|||||||||1
1652199870000|2022-05-10 16:24:30|39972.7|39932.7|39975.1|39935.1|39975.1|39935.1|39972.7|39932.7|11
1652199880000|2022-05-10 16:24:40|39973.9|39933.9|39967.7|39927.7|39973.9|39933.9|39962.7|39922.7|9
1652199890000|2022-05-10 16:24:50|39963.9|39923.9|39967.7|39927.7|39967.7|39927.7|39963.9|39923.9|0
1652199900000|2022-05-10 16:25:00|39963.9|39923.9|39965.1|39925.1|39972.7|39932.7|39963.9|39923.9|3
1652199910000|2022-05-10 16:25:10|39968.9|39928.9|39955.1|39915.1|39968.9|39928.9|39955.1|39915.1|19
1652199920000|2022-05-10 16:25:20|||||||||7
1652199930000|2022-05-10 16:25:30|||||||||8
1652199940000|2022-05-10 16:25:40|||||||||1
1652199950000|2022-05-10 16:25:50|||||||||1
1652199960000|2022-05-10 16:26:00|||||||||1
1652199970000|2022-05-10 16:26:10|||||||||51
1652199980000|2022-05-10 16:26:20|39945.1|39905.1|39955.1|39915.1|39955.1|39915.1|39945.1|39905.1|7
1652200010000|2022-05-10 16:26:50|39951.2|39911.2|39951.2|39911.2|39951.2|39911.2|39951.2|39911.2|2
1652200020000|2022-05-10 16:27:00|39947.4|39907.4|39946.2|39906.2|39947.4|39907.4|39946.2|39906.2|11
1652200030000|2022-05-10 16:27:10|39953.9|39913.9|39955|39915|39955|39915|39953.9|39913.9|5
1652200040000|2022-05-10 16:27:20|39951.2|39911.2|39955|39915|39955|39915|39951.2|39911.2|7
1652200050000|2022-05-10 16:27:30|39965|39925|39961.2|39921.2|39965|39925|39961.2|39921.2|7
1652200060000|2022-05-10 16:27:40|39960|39920|39961.2|39921.2|39965|39925|39960|39920|0
1652200080000|2022-05-10 16:28:00|39957.4|39917.4|39945|39905|39957.4|39917.4|39945|39905|2
1652200090000|2022-05-10 16:28:10|39946.2|39906.2|39951.2|39911.2|39951.2|39911.2|39945|39905|3
1652200120000|2022-05-10 16:28:40|39945|39905|39951.2|39911.2|39951.2|39911.2|39945|39905|8
1652200130000|2022-05-10 16:28:50|39945|39905|39950|39910|39951.2|39911.2|39945|39905|4
1652200140000|2022-05-10 16:29:00|39946.2|39906.2|39953.9|39913.9|39953.9|39913.9|39946.2|39906.2|1
1652200150000|2022-05-10 16:29:10|39956.2|39916.2|39955|39915|39956.2|39916.2|39955|39915|4
1652200160000|2022-05-10 16:29:20|39956.2|39916.2|39951.2|39911.2|39956.2|39916.2|39951.2|39911.2|3
1652200170000|2022-05-10 16:29:30|39955|39915|39956.2|39916.2|39956.2|39916.2|39955|39915|1
1652200180000|2022-05-10 16:29:40|39955|39915|39951.2|39911.2|39955|39915|39951.2|39911.2|3
1652200190000|2022-05-10 16:29:50|39955|39915|39955|39915|39956.2|39916.2|39955|39915|13
1652200200000|2022-05-10 16:30:00|39956.2|39916.2|39936.2|39896.2|39956.2|39916.2|39936.2|39896.2|17
1652200210000|2022-05-10 16:30:10|39933.8|39893.8|39926.2|39886.2|39933.8|39893.8|39926.2|39886.2|11
1652200220000|2022-05-10 16:30:20|39918.6|39878.6|39926.2|39886.2|39926.2|39886.2|39916.2|39876.2|22
1652200230000|2022-05-10 16:30:30|39925|39885|39926.2|39886.2|39926.2|39886.2|39925|39885|1
1652200240000|2022-05-10 16:30:40|39925|39885|39926.2|39886.2|39926.2|39886.2|39925|39885|0
1652200250000|2022-05-10 16:30:50|39935|39895|39926.2|39886.2|39935|39895|39926.2|39886.2|5
1652200260000|2022-05-10 16:31:00|39920|39880|39913.8|39873.8|39920|39880|39913.8|39873.8|2
1652200270000|2022-05-10 16:31:10|39915|39875|39911.2|39871.2|39915|39875|39906.2|39866.2|20
1652200280000|2022-05-10 16:31:20|39915|39875|39911.2|39871.2|39915|39875|39911.2|39871.2|2
1652200290000|2022-05-10 16:31:30|39915|39875|39915|39875|39915|39875|39906.2|39866.2|42
1652200300000|2022-05-10 16:31:40|39911.2|39871.2|39915|39875|39915|39875|39911.2|39871.2|12
1652200310000|2022-05-10 16:31:50|39925|39885|39930|39890|39930|39890|39925|39885|20
1652200320000|2022-05-10 16:32:00|39933.8|39893.8|39936.2|39896.2|39936.2|39896.2|39933.8|39893.8|1
1652200330000|2022-05-10 16:32:10|39935|39895|39935|39895|39935|39895|39935|39895|14
1652200340000|2022-05-10 16:32:20|||||||||1
1652200360000|2022-05-10 16:32:40|39926.2|39886.2|39930|39890|39930|39890|39925|39885|18
1652200370000|2022-05-10 16:32:50|39933.8|39893.8|39925|39885|39933.8|39893.8|39925|39885|1
1652200380000|2022-05-10 16:33:00|39935|39895|39935|39895|39935|39895|39935|39895|15
1652200390000|2022-05-10 16:33:10|||||||||1
1652200400000|2022-05-10 16:33:20|||||||||4
1652200410000|2022-05-10 16:33:30|||||||||1
1652200420000|2022-05-10 16:33:40|||||||||25
1652200440000|2022-05-10 16:34:00|39926.2|39886.2|39926.2|39886.2|39930|39890|39926.2|39886.2|11
1652200450000|2022-05-10 16:34:10|39925|39885|39925|39885|39925|39885|39925|39885|2
1652200460000|2022-05-10 16:34:20|39926.2|39886.2|39926.2|39886.2|39926.2|39886.2|39926.2|39886.2|3
1652200470000|2022-05-10 16:34:30|39925|39885|39925|39885|39925|39885|39925|39885|0
1652200480000|2022-05-10 16:34:40|||||||||2
1652200490000|2022-05-10 16:34:50|||||||||2
1652200500000|2022-05-10 16:35:00|39921.2|39881.2|39915|39875|39921.2|39881.2|39915|39875|7
1652200510000|2022-05-10 16:35:10|39916.2|39876.2|39915|39875|39916.2|39876.2|39915|39875|0
1652200520000|2022-05-10 16:35:20|39921.2|39881.2|39915|39875|39925|39885|39915|39875|6
1652200540000|2022-05-10 16:35:40|39906.2|39866.2|39906.2|39866.2|39906.2|39866.2|39906.2|39866.2|28
1652200550000|2022-05-10 16:35:50|||||||||6
1652200560000|2022-05-10 16:36:00|||||||||2
1652200570000|2022-05-10 16:36:10|||||||||11
1652200580000|2022-05-10 16:36:20|||||||||8
1652200590000|2022-05-10 16:36:30|||||||||2
1652200600000|2022-05-10 16:36:40|39910|39870|39915|39875|39916.2|39876.2|39910|39870|36
1652200610000|2022-05-10 16:36:50|39916.2|39876.2|39916.2|39876.2|39916.2|39876.2|39915|39875|14
1652200620000|2022-05-10 16:37:00|39915|39875|39925|39885|39930|39890|39915|39875|19
1652200630000|2022-05-10 16:37:10|||||||||12
1652200650000|2022-05-10 16:37:30|39921.2|39881.2|39925|39885|39925|39885|39921.2|39881.2|13
1652200660000|2022-05-10 16:37:40|||||||||1
1652200670000|2022-05-10 16:37:50|39926.2|39886.2|39935|39895|39935|39895|39926.2|39886.2|20
1652200680000|2022-05-10 16:38:00|39925|39885|39933.8|39893.8|39935|39895|39915|39875|28
1652200690000|2022-05-10 16:38:10|39935|39895|39930|39890|39935|39895|39928.8|39888.8|1
1652200700000|2022-05-10 16:38:20|39928.8|39888.8|39933.8|39893.8|39933.8|39893.8|39925|39885|9
1652200710000|2022-05-10 16:38:30|39925|39885|39935|39895|39935|39895|39925|39885|8
1652200720000|2022-05-10 16:38:40|39933.8|39893.8|39935|39895|39935|39895|39932.6|39892.6|1
1652200730000|2022-05-10 16:38:50|39938.8|39898.8|39938.8|39898.8|39938.8|39898.8|39938.8|39898.8|2
1652200740000|2022-05-10 16:39:00|39935|39895|39935|39895|39935|39895|39935|39895|0
1652200750000|2022-05-10 16:39:10|39925|39885|39925|39885|39925|39885|39925|39885|7
1652200760000|2022-05-10 16:39:20|39921.2|39881.2|39916.2|39876.2|39921.2|39881.2|39916.2|39876.2|1
1652200770000|2022-05-10 16:39:30|39915|39875|39915|39875|39916.2|39876.2|39915|39875|1
1652200790000|2022-05-10 16:39:50|39916.2|39876.2|39920|39880|39920|39880|39916.2|39876.2|17
1652200800000|2022-05-10 16:40:00|||||||||2
1652200810000|2022-05-10 16:40:10|39916.2|39876.2|39920|39880|39920|39880|39916.2|39876.2|8
1652200840000|2022-05-10 16:40:40|39923.8|39883.8|39920|39880|39923.8|39883.8|39920|39880|2
1652200850000|2022-05-10 16:40:50|39923.8|39883.8|39920|39880|39923.8|39883.8|39916.2|39876.2|10
1652200860000|2022-05-10 16:41:00|39916.2|39876.2|39916.2|39876.2|39920|39880|39916.2|39876.2|14
1652200870000|2022-05-10 16:41:10|39923.8|39883.8|39933.8|39893.8|39933.8|39893.8|39923.8|39883.8|6
1652200880000|2022-05-10 16:41:20|39935|39895|39928.8|39888.8|39935|39895|39928.8|39888.8|2
1652200900000|2022-05-10 16:41:40|39925|39885|39925|39885|39925|39885|39916.2|39876.2|3
1652200910000|2022-05-10 16:41:50|39923.8|39883.8|39925|39885|39925|39885|39923.8|39883.8|2
1652200920000|2022-05-10 16:42:00|39928.8|39888.8|39925|39885|39928.8|39888.8|39925|39885|11
1652200950000|2022-05-10 16:42:30|||||||||1
1652200970000|2022-05-10 16:42:50|39930|39890|39930|39890|39930|39890|39930|39890|2
1652200980000|2022-05-10 16:43:00|39933.8|39893.8|39930|39890|39933.8|39893.8|39930|39890|1
1652200990000|2022-05-10 16:43:10|||||||||4
1652201000000|2022-05-10 16:43:20|39926.1|39886.1|39930|39890|39930|39890|39926.1|39886.1|7
1652201010000|2022-05-10 16:43:30|39933.8|39893.8|39933.8|39893.8|39933.8|39893.8|39933.8|39893.8|0
1652201020000|2022-05-10 16:43:40|39930|39890|39926.1|39886.1|39933.8|39893.8|39926.1|39886.1|7
1652201030000|2022-05-10 16:43:50|39930|39890|39926.1|39886.1|39930|39890|39926.1|39886.1|5
1652201040000|2022-05-10 16:44:00|||||||||2
1652201050000|2022-05-10 16:44:10|39933.8|39893.8|39930|39890|39933.8|39893.8|39930|39890|1
1652201060000|2022-05-10 16:44:20|||||||||3
1652201080000|2022-05-10 16:44:40|39926.1|39886.1|39929.9|39889.9|39930|39890|39926.1|39886.1|2
1652201090000|2022-05-10 16:44:50|||||||||4
1652201100000|2022-05-10 16:45:00|39933.8|39893.8|39929.9|39889.9|39933.8|39893.8|39929.9|39889.9|4
1652201110000|2022-05-10 16:45:10|39933.8|39893.8|39926.1|39886.1|39933.8|39893.8|39926.1|39886.1|3
1652201120000|2022-05-10 16:45:20|39929.9|39889.9|39929.9|39889.9|39933.8|39893.8|39926.1|39886.1|5
1652201130000|2022-05-10 16:45:30|39926.1|39886.1|39926.1|39886.1|39926.1|39886.1|39926.1|39886.1|1
1652201150000|2022-05-10 16:45:50|39934.9|39894.9|39934.9|39894.9|39934.9|39894.9|39934.9|39894.9|2
1652201160000|2022-05-10 16:46:00|39927.3|39887.3|39926.1|39886.1|39927.3|39887.3|39926.1|39886.1|3
1652201170000|2022-05-10 16:46:10|||||||||1
1652201190000|2022-05-10 16:46:30|39924.9|39884.9|39924.9|39884.9|39924.9|39884.9|39924.9|39884.9|7
1652201200000|2022-05-10 16:46:40|||||||||1
1652201210000|2022-05-10 16:46:50|||||||||3
1652201220000|2022-05-10 16:47:00|39923.7|39883.7|39907.3|39867.3|39923.7|39883.7|39906.1|39866.1|86
1652201230000|2022-05-10 16:47:10|39916.1|39876.1|39916.1|39876.1|39916.1|39876.1|39916.1|39876.1|1
1652201240000|2022-05-10 16:47:20|||||||||1
1652201250000|2022-05-10 16:47:30|39912.3|39872.3|39908.5|39868.5|39916.1|39876.1|39908.5|39868.5|22
1652201260000|2022-05-10 16:47:40|39913.5|39873.5|39917.3|39877.3|39917.3|39877.3|39913.5|39873.5|7
1652201270000|2022-05-10 16:47:50|39913.5|39873.5|39917.3|39877.3|39918.5|39878.5|39909.7|39869.7|5
1652201280000|2022-05-10 16:48:00|39909.7|39869.7|39913.5|39873.5|39913.5|39873.5|39909.7|39869.7|7
1652201290000|2022-05-10 16:48:10|39909.7|39869.7|39908.5|39868.5|39909.7|39869.7|39908.5|39868.5|14
1652201300000|2022-05-10 16:48:20|||||||||1
1652201310000|2022-05-10 16:48:30|||||||||5
1652201330000|2022-05-10 16:48:50|||||||||5
1652201340000|2022-05-10 16:49:00|39912.3|39872.3|39908.5|39868.5|39916.1|39876.1|39908.5|39868.5|13
1652201350000|2022-05-10 16:49:10|39913.5|39873.5|39913.5|39873.5|39913.5|39873.5|39913.5|39873.5|4
1652201360000|2022-05-10 16:49:20|39908.5|39868.5|39908.5|39868.5|39913.5|39873.5|39908.5|39868.5|1
1652201370000|2022-05-10 16:49:30|39913.5|39873.5|39917.3|39877.3|39917.3|39877.3|39913.5|39873.5|6
1652201380000|2022-05-10 16:49:40|||||||||2
1652201390000|2022-05-10 16:49:50|39908.5|39868.5|39908.5|39868.5|39908.5|39868.5|39908.5|39868.5|9
1652201400000|2022-05-10 16:50:00|||||||||1
1652201410000|2022-05-10 16:50:10|39847.3|39807.3|39815.9|39775.9|39847.3|39807.3|39810.9|39770.9|75
1652201420000|2022-05-10 16:50:20|39812.1|39772.1|39812.1|39772.1|39819.7|39779.7|39810.9|39770.9|35
1652201430000|2022-05-10 16:50:30|39815.9|39775.9|39802.1|39762.1|39820.9|39780.9|39802.1|39762.1|42
1652201440000|2022-05-10 16:50:40|39800.9|39760.9|39812|39772|39812.1|39772.1|39800.9|39760.9|43
1652201450000|2022-05-10 16:50:50|39810.9|39770.9|39813.2|39773.2|39817|39777|39810.9|39770.9|18
1652201460000|2022-05-10 16:51:00|39812|39772|39822|39782|39823.2|39783.2|39812|39772|12
1652201470000|2022-05-10 16:51:10|39823.2|39783.2|39822|39782|39823.2|39783.2|39822|39782|6
1652201480000|2022-05-10 16:51:20|39798.2|39758.2|39794.4|39754.4|39798.2|39758.2|39784.4|39744.4|53
1652201490000|2022-05-10 16:51:30|39802|39762|39794.4|39754.4|39803.2|39763.2|39794.4|39754.4|3
1652201500000|2022-05-10 16:51:40|39785.6|39745.6|39784.4|39744.4|39785.6|39745.6|39784.4|39744.4|10
1652201520000|2022-05-10 16:52:00|39775.6|39735.6|39775.6|39735.6|39775.6|39735.6|39775.6|39735.6|6
1652201530000|2022-05-10 16:52:10|39780.6|39740.6|39775.6|39735.6|39780.6|39740.6|39775.6|39735.6|9
1652201550000|2022-05-10 16:52:30|39784.4|39744.4|39770.6|39730.6|39784.4|39744.4|39765.6|39725.6|34
1652201560000|2022-05-10 16:52:40|39775.6|39735.6|39776.8|39736.8|39784.4|39744.4|39774.4|39734.4|27
1652201570000|2022-05-10 16:52:50|39778|39738|39786.8|39746.8|39786.8|39746.8|39776.8|39736.8|14
1652201580000|2022-05-10 16:53:00|39796.8|39756.8|39798|39758|39798|39758|39796.8|39756.8|21
1652201590000|2022-05-10 16:53:10|39796.8|39756.8|39796.8|39756.8|39796.8|39756.8|39796.8|39756.8|0
1652201600000|2022-05-10 16:53:20|39798|39758|39816.8|39776.8|39826.8|39786.8|39798|39758|20
1652201610000|2022-05-10 16:53:30|39815.6|39775.6|39815.6|39775.6|39815.6|39775.6|39815.6|39775.6|15
1652201620000|2022-05-10 16:53:40|39816.8|39776.8|39825.6|39785.6|39825.6|39785.6|39816.8|39776.8|6
1652201630000|2022-05-10 16:53:50|39826.8|39786.8|39826.8|39786.8|39835.6|39795.6|39826.8|39786.8|17
1652201640000|2022-05-10 16:54:00|39825.6|39785.6|39834.4|39794.4|39835.6|39795.6|39816.8|39776.8|20
1652201650000|2022-05-10 16:54:10|||||||||7
1652201660000|2022-05-10 16:54:20|39835.6|39795.6|39834.4|39794.4|39835.6|39795.6|39834.4|39794.4|1
1652201670000|2022-05-10 16:54:30|39835.6|39795.6|39835.6|39795.6|39835.6|39795.6|39830.6|39790.6|5
1652201680000|2022-05-10 16:54:40|39834.4|39794.4|39830.6|39790.6|39835.6|39795.6|39820.6|39780.6|48
1652201690000|2022-05-10 16:54:50|39826.8|39786.8|39835.6|39795.6|39835.6|39795.6|39824.4|39784.4|2
1652201700000|2022-05-10 16:55:00|39834.4|39794.4|39834.4|39794.4|39834.4|39794.4|39829.4|39789.4|1
1652201710000|2022-05-10 16:55:10|39830.6|39790.6|39830.6|39790.6|39830.6|39790.6|39830.6|39790.6|4
1652201720000|2022-05-10 16:55:20|39834.4|39794.4|39830.6|39790.6|39834.4|39794.4|39824.4|39784.4|6
1652201730000|2022-05-10 16:55:30|39826.8|39786.8|39830.6|39790.6|39834.4|39794.4|39826.8|39786.8|3
1652201740000|2022-05-10 16:55:40|||||||||1
1652201750000|2022-05-10 16:55:50|||||||||1
1652201760000|2022-05-10 16:56:00|39825.6|39785.6|39834.4|39794.4|39834.4|39794.4|39825.6|39785.6|2
1652201770000|2022-05-10 16:56:10|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|6
1652201780000|2022-05-10 16:56:20|||||||||5
1652201790000|2022-05-10 16:56:30|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|3
1652201800000|2022-05-10 16:56:40|39810.6|39770.6|39810.6|39770.6|39810.6|39770.6|39810.6|39770.6|2
1652201820000|2022-05-10 16:57:00|39806.8|39766.8|39808.2|39768.2|39808.2|39768.2|39804.4|39764.4|10
1652201830000|2022-05-10 16:57:10|39823.2|39783.2|39818.2|39778.2|39823.2|39783.2|39818.2|39778.2|5
1652201840000|2022-05-10 16:57:20|39824.4|39784.4|39818.2|39778.2|39824.4|39784.4|39818.2|39778.2|2
1652201850000|2022-05-10 16:57:30|39822|39782|39833.2|39793.2|39833.2|39793.2|39813.2|39773.2|8
1652201860000|2022-05-10 16:57:40|39828.2|39788.2|39828.2|39788.2|39833.2|39793.2|39828.2|39788.2|5
1652201870000|2022-05-10 16:57:50|39832|39792|39828.2|39788.2|39833.2|39793.2|39828.2|39788.2|3
1652201880000|2022-05-10 16:58:00|39829.4|39789.4|39833.2|39793.2|39833.2|39793.2|39829.4|39789.4|3
1652201890000|2022-05-10 16:58:10|39824.4|39784.4|39833.2|39793.2|39833.2|39793.2|39824.4|39784.4|3
1652201900000|2022-05-10 16:58:20|39844.4|39804.4|39844.4|39804.4|39844.4|39804.4|39842|39802|8
1652201910000|2022-05-10 16:58:30|39848.2|39808.2|39848.2|39808.2|39853.2|39813.2|39842|39802|8
1652201920000|2022-05-10 16:58:40|39844.4|39804.4|39848.2|39808.2|39848.2|39808.2|39844.4|39804.4|3
1652201930000|2022-05-10 16:58:50|39844.4|39804.4|39844.4|39804.4|39848.2|39808.2|39842|39802|3
1652201940000|2022-05-10 16:59:00|39842|39802|39848.2|39808.2|39848.2|39808.2|39842|39802|12
1652201950000|2022-05-10 16:59:10|39847|39807|39848.2|39808.2|39848.2|39808.2|39847|39807|0
1652201960000|2022-05-10 16:59:20|||||||||1
1652201970000|2022-05-10 16:59:30|39842|39802|39842|39802|39842|39802|39838.2|39798.2|4
1652201980000|2022-05-10 16:59:40|39848.2|39808.2|39852|39812|39852|39812|39848.2|39808.2|2
1652201990000|2022-05-10 16:59:50|39848.2|39808.2|39852|39812|39852|39812|39848.2|39808.2|0
1652202000000|2022-05-10 17:00:00|39848.2|39808.2|39858.2|39818.2|39858.2|39818.2|39848.2|39808.2|2
1652202010000|2022-05-10 17:00:10|39862|39822|39858.2|39818.2|39862|39822|39857|39817|1
1652202020000|2022-05-10 17:00:20|39852|39812|39848.2|39808.2|39852|39812|39848.2|39808.2|3
1652202030000|2022-05-10 17:00:30|39847|39807|39848.2|39808.2|39852|39812|39847|39807|0
1652202040000|2022-05-10 17:00:40|39852|39812|39852|39812|39852|39812|39848.2|39808.2|7
1652202070000|2022-05-10 17:01:10|39862|39822|39863.2|39823.2|39864.4|39824.4|39862|39822|5
1652202080000|2022-05-10 17:01:20|39867|39827|39867|39827|39868.2|39828.2|39862|39822|4
1652202090000|2022-05-10 17:01:30|39868.2|39828.2|39863.2|39823.2|39868.2|39828.2|39863.2|39823.2|7
1652202120000|2022-05-10 17:02:00|39858.2|39818.2|39858.2|39818.2|39858.2|39818.2|39848.2|39808.2|20
1652202130000|2022-05-10 17:02:10|39868.2|39828.2|39864.4|39824.4|39873.2|39833.2|39863.2|39823.2|10
1652202140000|2022-05-10 17:02:20|39868.2|39828.2|39863.2|39823.2|39868.2|39828.2|39863.2|39823.2|11
1652202150000|2022-05-10 17:02:30|39868.2|39828.2|39870.8|39830.8|39870.8|39830.8|39862|39822|5
1652202170000|2022-05-10 17:02:50|39863.2|39823.2|39863.2|39823.2|39863.2|39823.2|39863.2|39823.2|3
1652202210000|2022-05-10 17:03:30|39859.4|39819.4|39855.6|39815.6|39859.4|39819.4|39855.6|39815.6|7
1652202220000|2022-05-10 17:03:40|39851.7|39811.7|39850.5|39810.5|39851.7|39811.7|39844.4|39804.4|9
1652202230000|2022-05-10 17:03:50|||||||||2
1652202240000|2022-05-10 17:04:00|39854.4|39814.4|39854.4|39814.4|39855.5|39815.5|39835.5|39795.5|36
1652202250000|2022-05-10 17:04:10|||||||||31
1652202260000|2022-05-10 17:04:20|39855.5|39815.5|39854.4|39814.4|39855.5|39815.5|39854.4|39814.4|5
1652202270000|2022-05-10 17:04:30|39855.5|39815.5|39860.5|39820.5|39860.5|39820.5|39854.4|39814.4|5
1652202280000|2022-05-10 17:04:40|39864.4|39824.4|39864.4|39824.4|39864.4|39824.4|39864.4|39824.4|3
1652202290000|2022-05-10 17:04:50|39863.2|39823.2|39855.5|39815.5|39863.2|39823.2|39855.5|39815.5|5
1652202300000|2022-05-10 17:05:00|||||||||2
1652202310000|2022-05-10 17:05:10|39854.4|39814.4|39847.9|39807.9|39855.5|39815.5|39847.9|39807.9|25
1652202320000|2022-05-10 17:05:20|39836.7|39796.7|39836.7|39796.7|39836.7|39796.7|39836.7|39796.7|6
1652202330000|2022-05-10 17:05:30|||||||||3
1652202340000|2022-05-10 17:05:40|39864.4|39824.4|39851.7|39811.7|39864.4|39824.4|39851.7|39811.7|55
1652202360000|2022-05-10 17:06:00|39847.9|39807.9|39856.7|39816.7|39856.7|39816.7|39847.9|39807.9|11
1652202370000|2022-05-10 17:06:10|39851.7|39811.7|39883.2|39843.2|39883.2|39843.2|39851.7|39811.7|35
1652202380000|2022-05-10 17:06:20|39884.3|39844.3|39883.2|39843.2|39884.3|39844.3|39874.3|39834.3|13
1652202390000|2022-05-10 17:06:30|39882|39842|39902|39862|39902|39862|39882|39842|16
1652202400000|2022-05-10 17:06:40|39910.8|39870.8|39912|39872|39912|39872|39910.8|39870.8|1
1652202410000|2022-05-10 17:06:50|39903.2|39863.2|39915.8|39875.8|39925.8|39885.8|39903.2|39863.2|31
1652202420000|2022-05-10 17:07:00|39919.6|39879.6|39943.4|39903.4|39943.4|39903.4|39895.8|39855.8|58
1652202430000|2022-05-10 17:07:10|39939.6|39899.6|39933.4|39893.4|39939.6|39899.6|39933.4|39893.4|3
1652202440000|2022-05-10 17:07:20|39938.4|39898.4|39933.4|39893.4|39938.4|39898.4|39933.4|39893.4|2
1652202450000|2022-05-10 17:07:30|39934.6|39894.6|39973.4|39933.4|39973.4|39933.4|39934.6|39894.6|7
1652202460000|2022-05-10 17:07:40|39983.4|39943.4|39983.4|39943.4|39987.2|39947.2|39973.4|39933.4|3
1652202470000|2022-05-10 17:07:50|39979.6|39939.6|39996|39956|39996|39956|39957.2|39917.2|20
1652202480000|2022-05-10 17:08:00|39997.2|39957.2|39997.2|39957.2|39997.2|39957.2|39996|39956|4
1652202490000|2022-05-10 17:08:10|40008.4|39968.4|40003.4|39963.4|40008.4|39968.4|40003.4|39963.4|2
1652202500000|2022-05-10 17:08:20|40007.2|39967.2|39979.6|39939.6|40007.2|39967.2|39979.6|39939.6|27
1652202510000|2022-05-10 17:08:30|39974.6|39934.6|39967.2|39927.2|39979.6|39939.6|39963.4|39923.4|6
1652202520000|2022-05-10 17:08:40|39969.6|39929.6|39959.6|39919.6|39969.6|39929.6|39959.6|39919.6|1
1652202530000|2022-05-10 17:08:50|39954.6|39914.6|39968.4|39928.4|39968.4|39928.4|39954.6|39914.6|13
1652202540000|2022-05-10 17:09:00|39964.6|39924.6|39973.4|39933.4|39973.4|39933.4|39964.6|39924.6|5
1652202550000|2022-05-10 17:09:10|39969.6|39929.6|39973.4|39933.4|39980.8|39940.8|39969.6|39929.6|8
1652202560000|2022-05-10 17:09:20|39981|39941|39993.4|39953.4|39993.4|39953.4|39981|39941|96
1652202570000|2022-05-10 17:09:30|39997.2|39957.2|39989.6|39949.6|39997.2|39957.2|39989.6|39949.6|4
1652202580000|2022-05-10 17:09:40|39985.8|39945.8|39985.8|39945.8|39989.6|39949.6|39985.8|39945.8|0
1652202590000|2022-05-10 17:09:50|39980.8|39940.8|39974.6|39934.6|39984.6|39944.6|39973.4|39933.4|25
1652202600000|2022-05-10 17:10:00|39975.8|39935.8|39989.6|39949.6|39990.8|39950.8|39975.8|39935.8|52
1652202610000|2022-05-10 17:10:10|39993.4|39953.4|39999.6|39959.6|39999.6|39959.6|39989.6|39949.6|3
1652202620000|2022-05-10 17:10:20|40000.8|39960.8|40003.4|39963.4|40008.4|39968.4|39999.6|39959.6|5
1652202640000|2022-05-10 17:10:40|39999.6|39959.6|40008.4|39968.4|40008.4|39968.4|39999.6|39959.6|3
1652202650000|2022-05-10 17:10:50|40018.4|39978.4|40029.6|39989.6|40029.6|39989.6|40018.4|39978.4|3
1652202660000|2022-05-10 17:11:00|40030.8|39990.8|40037.2|39997.2|40038.4|39998.4|40015.8|39975.8|36
1652202670000|2022-05-10 17:11:10|40029.6|39989.6|40029.6|39989.6|40033.4|39993.4|40029.6|39989.6|2
1652202680000|2022-05-10 17:11:20|40027.2|39987.2|40023.4|39983.4|40029.6|39989.6|40019.6|39979.6|7
1652202690000|2022-05-10 17:11:30|40027.2|39987.2|40027.2|39987.2|40027.2|39987.2|40027.2|39987.2|2
1652202700000|2022-05-10 17:11:40|40023.4|39983.4|40008.4|39968.4|40023.4|39983.4|39999.6|39959.6|16
1652202710000|2022-05-10 17:11:50|40019.6|39979.6|40018.4|39978.4|40019.6|39979.6|40014.6|39974.6|8
1652202720000|2022-05-10 17:12:00|40022.2|39982.2|40047.2|40007.2|40048.4|40008.4|40022.2|39982.2|22
1652202730000|2022-05-10 17:12:10|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|40043.4|40003.4|10
1652202740000|2022-05-10 17:12:20|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|1
1652202750000|2022-05-10 17:12:30|40057.2|40017.2|40053.4|40013.4|40057.2|40017.2|40053.4|40013.4|1
1652202760000|2022-05-10 17:12:40|40052.2|40012.2|40040.7|40000.7|40052.2|40012.2|40035.7|39995.7|19
1652202770000|2022-05-10 17:12:50|40039.6|39999.6|40025.7|39985.7|40039.6|39999.6|40025.7|39985.7|13
1652202780000|2022-05-10 17:13:00|40024.6|39984.6|40025.7|39985.7|40025.7|39985.7|40024.6|39984.6|6
1652202790000|2022-05-10 17:13:10|40021.9|39981.9|40039.5|39999.5|40039.5|39999.5|40021.9|39981.9|9
1652202800000|2022-05-10 17:13:20|||||||||2
1652202810000|2022-05-10 17:13:30|40035.7|39995.7|40035.7|39995.7|40039.5|39999.5|40035.7|39995.7|0
1652202820000|2022-05-10 17:13:40|40039.5|39999.5|40026.9|39986.9|40039.5|39999.5|40026.9|39986.9|9
1652202830000|2022-05-10 17:13:50|40021.9|39981.9|40025.7|39985.7|40028.1|39988.1|40021.9|39981.9|5
1652202840000|2022-05-10 17:14:00|40026.9|39986.9|40025.7|39985.7|40026.9|39986.9|40021.9|39981.9|2
1652202850000|2022-05-10 17:14:10|40029.5|39989.5|40035.7|39995.7|40039.5|39999.5|40029.5|39989.5|7
1652202860000|2022-05-10 17:14:20|40039.5|39999.5|40035.7|39995.7|40039.5|39999.5|40035.7|39995.7|2
1652202870000|2022-05-10 17:14:30|40039.5|39999.5|40039.5|39999.5|40039.5|39999.5|40039.5|39999.5|0
1652202880000|2022-05-10 17:14:40|40035.7|39995.7|40031.9|39991.9|40040.7|40000.7|40031.9|39991.9|8
1652202890000|2022-05-10 17:14:50|40028.1|39988.1|40030.7|39990.7|40030.7|39990.7|40023.1|39983.1|6
1652202900000|2022-05-10 17:15:00|40026.9|39986.9|40021.9|39981.9|40030.7|39990.7|40021.9|39981.9|3
1652202930000|2022-05-10 17:15:30|40031.9|39991.9|40030.7|39990.7|40031.9|39991.9|40030.7|39990.7|1
1652202940000|2022-05-10 17:15:40|40025.7|39985.7|40028.1|39988.1|40028.1|39988.1|40021.9|39981.9|2
1652202950000|2022-05-10 17:15:50|40025.7|39985.7|40028.1|39988.1|40028.1|39988.1|40025.7|39985.7|1
1652202960000|2022-05-10 17:16:00|40025.7|39985.7|40035.7|39995.7|40038.1|39998.1|40025.7|39985.7|3
1652202970000|2022-05-10 17:16:10|40031.9|39991.9|40021.9|39981.9|40031.9|39991.9|40021.9|39981.9|7
1652202980000|2022-05-10 17:16:20|40031.9|39991.9|40035.7|39995.7|40036.9|39996.9|40031.9|39991.9|1
1652202990000|2022-05-10 17:16:30|40028.1|39988.1|40031.9|39991.9|40031.9|39991.9|40028.1|39988.1|8
1652203000000|2022-05-10 17:16:40|40028.1|39988.1|40028.1|39988.1|40028.1|39988.1|40028.1|39988.1|0
1652203010000|2022-05-10 17:16:50|40011.9|39971.9|40021.9|39981.9|40021.9|39981.9|40011.9|39971.9|5
1652203020000|2022-05-10 17:17:00|40016.9|39976.9|40011.9|39971.9|40021.9|39981.9|40011.9|39971.9|6
1652203030000|2022-05-10 17:17:10|40013.1|39973.1|40013.1|39973.1|40018.1|39978.1|40013.1|39973.1|1
1652203040000|2022-05-10 17:17:20|40011.9|39971.9|40016.9|39976.9|40018.1|39978.1|40011.9|39971.9|2
1652203050000|2022-05-10 17:17:30|40021.9|39981.9|40021.9|39981.9|40021.9|39981.9|40020.7|39980.7|4
1652203060000|2022-05-10 17:17:40|||||||||2
1652203070000|2022-05-10 17:17:50|40018.1|39978.1|40021.9|39981.9|40021.9|39981.9|40018.1|39978.1|3
1652203080000|2022-05-10 17:18:00|40013.1|39973.1|40021.9|39981.9|40021.9|39981.9|40013.1|39973.1|4
1652203090000|2022-05-10 17:18:10|40023.1|39983.1|40013.1|39973.1|40023.1|39983.1|40013.1|39973.1|8
1652203100000|2022-05-10 17:18:20|40014.3|39974.3|40005.5|39965.5|40014.3|39974.3|40005.5|39965.5|8
1652203110000|2022-05-10 17:18:30|40009.3|39969.3|40014.3|39974.3|40014.3|39974.3|40009.3|39969.3|1
1652203120000|2022-05-10 17:18:40|40015.5|39975.5|40019.3|39979.3|40019.3|39979.3|40014.3|39974.3|4
1652203130000|2022-05-10 17:18:50|40023.1|39983.1|40023.1|39983.1|40024.3|39984.3|40023.1|39983.1|0
1652203140000|2022-05-10 17:19:00|40024.3|39984.3|40015.5|39975.5|40024.3|39984.3|40015.5|39975.5|3
1652203150000|2022-05-10 17:19:10|40013.1|39973.1|40014.3|39974.3|40014.3|39974.3|40013.1|39973.1|6
1652203160000|2022-05-10 17:19:20|||||||||2
1652203170000|2022-05-10 17:19:30|40005.5|39965.5|39990.5|39950.5|40005.5|39965.5|39986.7|39946.7|38
1652203180000|2022-05-10 17:19:40|39985.5|39945.5|39986.7|39946.7|39986.7|39946.7|39985.5|39945.5|6
1652203190000|2022-05-10 17:19:50|39982.8|39942.8|39976.7|39936.7|39986.7|39946.7|39976.7|39936.7|16
1652203200000|2022-05-10 17:20:00|39981.7|39941.7|39991.7|39951.7|39991.7|39951.7|39979|39939|4
1652203210000|2022-05-10 17:20:10|39995.5|39955.5|39974|39934|39996.7|39956.7|39974|39934|16
1652203220000|2022-05-10 17:20:20|39966.4|39926.4|39955.2|39915.2|39966.4|39926.4|39955.2|39915.2|17
1652203230000|2022-05-10 17:20:30|39960.2|39920.2|39955.2|39915.2|39964|39924|39955.2|39915.2|8
1652203240000|2022-05-10 17:20:40|39959|39919|39965.2|39925.2|39969|39929|39959|39919|12
1652203250000|2022-05-10 17:20:50|39961.4|39921.4|39961.4|39921.4|39961.4|39921.4|39960.2|39920.2|6
1652203260000|2022-05-10 17:21:00|39965.2|39925.2|39965.2|39925.2|39965.2|39925.2|39965.2|39925.2|5
1652203270000|2022-05-10 17:21:10|||||||||1
1652203280000|2022-05-10 17:21:20|39976.7|39936.7|39977.8|39937.8|39977.8|39937.8|39976.7|39936.7|8
1652203290000|2022-05-10 17:21:30|39976.6|39936.6|39976.6|39936.6|39976.6|39936.6|39976.6|39936.6|0
1652203310000|2022-05-10 17:21:50|39977.8|39937.8|39987.8|39947.8|39987.8|39947.8|39977.8|39937.8|10
1652203320000|2022-05-10 17:22:00|39997.8|39957.8|39997.8|39957.8|40002.8|39962.8|39996.6|39956.6|6
1652203330000|2022-05-10 17:22:10|39996.6|39956.6|39987.8|39947.8|39996.6|39956.6|39981.6|39941.6|14
1652203340000|2022-05-10 17:22:20|39992.8|39952.8|39992.8|39952.8|39992.8|39952.8|39992.8|39952.8|3
1652203350000|2022-05-10 17:22:30|||||||||2
1652203360000|2022-05-10 17:22:40|39987.8|39947.8|39992.8|39952.8|39992.8|39952.8|39987.8|39947.8|0
1652203370000|2022-05-10 17:22:50|39991.6|39951.6|39987.8|39947.8|39992.8|39952.8|39987.8|39947.8|1
1652203380000|2022-05-10 17:23:00|39977.8|39937.8|39971.6|39931.6|39986.6|39946.6|39971.6|39931.6|11
1652203390000|2022-05-10 17:23:10|39972.8|39932.8|39961.6|39921.6|39972.8|39932.8|39957.8|39917.8|12
1652203400000|2022-05-10 17:23:20|39962.8|39922.8|39962.8|39922.8|39962.8|39922.8|39961.6|39921.6|0
1652203410000|2022-05-10 17:23:30|39966.6|39926.6|39962.8|39922.8|39966.6|39926.6|39962.8|39922.8|2
1652203430000|2022-05-10 17:23:50|39959|39919|39962.8|39922.8|39967.8|39927.8|39959|39919|4
1652203440000|2022-05-10 17:24:00|39966.6|39926.6|39957.8|39917.8|39966.6|39926.6|39957.8|39917.8|4
1652203460000|2022-05-10 17:24:20|39962.8|39922.8|39962.8|39922.8|39962.8|39922.8|39962.8|39922.8|2
1652203470000|2022-05-10 17:24:30|39966.6|39926.6|39957.8|39917.8|39966.6|39926.6|39957.8|39917.8|3
1652203480000|2022-05-10 17:24:40|39962.8|39922.8|39962.8|39922.8|39962.8|39922.8|39962.8|39922.8|1
1652203490000|2022-05-10 17:24:50|39967.8|39927.8|39966.6|39926.6|39967.8|39927.8|39966.6|39926.6|3
1652203500000|2022-05-10 17:25:00|39957.8|39917.8|39967.8|39927.8|39967.8|39927.8|39957.8|39917.8|3
1652203510000|2022-05-10 17:25:10|39966.6|39926.6|39967.8|39927.8|39976.6|39936.6|39966.6|39926.6|10
1652203520000|2022-05-10 17:25:20|39962.8|39922.8|39962.8|39922.8|39962.8|39922.8|39962.8|39922.8|1
1652203530000|2022-05-10 17:25:30|39959|39919|39962.8|39922.8|39966.6|39926.6|39959|39919|5
1652203540000|2022-05-10 17:25:40|39957.8|39917.8|39957.8|39917.8|39957.8|39917.8|39957.8|39917.8|8
1652203570000|2022-05-10 17:26:10|39956.6|39916.6|39947.8|39907.8|39956.6|39916.6|39947.8|39907.8|10
1652203580000|2022-05-10 17:26:20|39949|39909|39947.8|39907.8|39949|39909|39947.8|39907.8|1
1652203590000|2022-05-10 17:26:30|39951.6|39911.6|39947.8|39907.8|39951.6|39911.6|39947.8|39907.8|1
1652203600000|2022-05-10 17:26:40|39955.4|39915.4|39955.4|39915.4|39955.4|39915.4|39955.4|39915.4|3
1652203610000|2022-05-10 17:26:50|39953|39913|39957.8|39917.8|39957.8|39917.8|39942.8|39902.8|13
1652203620000|2022-05-10 17:27:00|39967.8|39927.8|39966.6|39926.6|39967.8|39927.8|39966.6|39926.6|1
1652203630000|2022-05-10 17:27:10|39957.8|39917.8|39937.8|39897.8|39957.8|39917.8|39937.8|39897.8|29
1652203640000|2022-05-10 17:27:20|39942.8|39902.8|39932.8|39892.8|39942.8|39902.8|39932.8|39892.8|21
1652203650000|2022-05-10 17:27:30|39936.6|39896.6|39932.8|39892.8|39936.6|39896.6|39932.8|39892.8|2
1652203660000|2022-05-10 17:27:40|39929|39889|39932.8|39892.8|39932.8|39892.8|39927.8|39887.8|0
1652203670000|2022-05-10 17:27:50|39936.6|39896.6|39927.8|39887.8|39936.6|39896.6|39927.8|39887.8|3
1652203680000|2022-05-10 17:28:00|39932.8|39892.8|39932.8|39892.8|39932.8|39892.8|39929|39889|16
1652203690000|2022-05-10 17:28:10|39936.6|39896.6|39927.8|39887.8|39936.6|39896.6|39927.8|39887.8|14
1652203700000|2022-05-10 17:28:20|39932.8|39892.8|39932.8|39892.8|39932.8|39892.8|39932.8|39892.8|14
1652203710000|2022-05-10 17:28:30|39936.6|39896.6|39947.8|39907.8|39947.8|39907.8|39936.6|39896.6|35
1652203720000|2022-05-10 17:28:40|39946.6|39906.6|39952.8|39912.8|39952.8|39912.8|39946.6|39906.6|9
1652203730000|2022-05-10 17:28:50|39956.6|39916.6|39962.8|39922.8|39966.6|39926.6|39956.6|39916.6|33
1652203740000|2022-05-10 17:29:00|39961.6|39921.6|39961.6|39921.6|39966.6|39926.6|39957.8|39917.8|5
1652203750000|2022-05-10 17:29:10|39965.4|39925.4|39966.6|39926.6|39966.6|39926.6|39965.4|39925.4|10
1652203770000|2022-05-10 17:29:30|39970.4|39930.4|39970.4|39930.4|39970.4|39930.4|39966.6|39926.6|1
1652203780000|2022-05-10 17:29:40|39975.4|39935.4|39988|39948|39989.2|39949.2|39975.4|39935.4|2
1652203790000|2022-05-10 17:29:50|39990.4|39950.4|39994.2|39954.2|39995.4|39955.4|39990.4|39950.4|12
1652203800000|2022-05-10 17:30:00|39998|39958|39998|39958|40003|39963|39994.2|39954.2|11
1652203810000|2022-05-10 17:30:10|39985.4|39945.4|39984.2|39944.2|39986.6|39946.6|39984.2|39944.2|26
1652203820000|2022-05-10 17:30:20|39980.4|39940.4|39966.6|39926.6|39980.4|39940.4|39966.6|39926.6|16
1652203830000|2022-05-10 17:30:30|39961.6|39921.6|39961.6|39921.6|39965.4|39925.4|39960.4|39920.4|3
1652203840000|2022-05-10 17:30:40|39956.6|39916.6|39962.8|39922.8|39962.8|39922.8|39952.8|39912.8|60
1652203850000|2022-05-10 17:30:50|39966.6|39926.6|39970.4|39930.4|39975.4|39935.4|39966.6|39926.6|60
1652203860000|2022-05-10 17:31:00|39966.6|39926.6|39947.8|39907.8|39966.6|39926.6|39937.8|39897.8|19
1652203870000|2022-05-10 17:31:10|39946.6|39906.6|39952.8|39912.8|39956.6|39916.6|39942.8|39902.8|24
1652203880000|2022-05-10 17:31:20|39947.8|39907.8|39947.8|39907.8|39951.6|39911.6|39947.8|39907.8|9
1652203890000|2022-05-10 17:31:30|39951.6|39911.6|39942.8|39902.8|39951.6|39911.6|39942.8|39902.8|6
1652203900000|2022-05-10 17:31:40|39946.6|39906.6|39951.6|39911.6|39951.6|39911.6|39946.6|39906.6|2
1652203910000|2022-05-10 17:31:50|39946.6|39906.6|39955.4|39915.4|39955.4|39915.4|39946.6|39906.6|2
1652203920000|2022-05-10 17:32:00|39937.8|39897.8|39946.6|39906.6|39950.4|39910.4|39936.6|39896.6|15
1652203930000|2022-05-10 17:32:10|39932.8|39892.8|39941.6|39901.6|39941.6|39901.6|39932.8|39892.8|44
1652203940000|2022-05-10 17:32:20|39937.8|39897.8|39937.8|39897.8|39937.8|39897.8|39937.8|39897.8|4
1652203950000|2022-05-10 17:32:30|39927.8|39887.8|39922.8|39882.8|39939|39899|39922.8|39882.8|71
1652203960000|2022-05-10 17:32:40|39926.6|39886.6|39932.8|39892.8|39934|39894|39926.6|39886.6|10
1652203970000|2022-05-10 17:32:50|39927.8|39887.8|39932.8|39892.8|39932.8|39892.8|39927.8|39887.8|10
1652203980000|2022-05-10 17:33:00|39936.6|39896.6|39936.6|39896.6|39936.6|39896.6|39932.8|39892.8|1
1652203990000|2022-05-10 17:33:10|39941.6|39901.6|39917.8|39877.8|39942.8|39902.8|39917.8|39877.8|44
1652204000000|2022-05-10 17:33:20|39921.6|39881.6|39917.8|39877.8|39922.8|39882.8|39917.8|39877.8|0
1652204010000|2022-05-10 17:33:30|39921.6|39881.6|39922.8|39882.8|39922.8|39882.8|39919|39879|0
1652204020000|2022-05-10 17:33:40|||||||||5
1652204030000|2022-05-10 17:33:50|39921.6|39881.6|39922.8|39882.8|39922.8|39882.8|39917.8|39877.8|1
1652204040000|2022-05-10 17:34:00|39926.6|39886.6|39922.8|39882.8|39926.6|39886.6|39917.8|39877.8|8
1652204060000|2022-05-10 17:34:20|39926.6|39886.6|39932.8|39892.8|39932.8|39892.8|39926.6|39886.6|1
1652204070000|2022-05-10 17:34:30|39937.8|39897.8|39937.8|39897.8|39937.8|39897.8|39937.8|39897.8|4
1652204080000|2022-05-10 17:34:40|39936.6|39896.6|39937.8|39897.8|39937.8|39897.8|39932.8|39892.8|8
1652204090000|2022-05-10 17:34:50|39936.6|39896.6|39931.6|39891.6|39936.6|39896.6|39931.6|39891.6|1
1652204100000|2022-05-10 17:35:00|39929.2|39889.2|39937.8|39897.8|39947.8|39907.8|39927.8|39887.8|10
1652204110000|2022-05-10 17:35:10|39939|39899|39932.8|39892.8|39942.8|39902.8|39932.8|39892.8|12
1652204120000|2022-05-10 17:35:20|39936.6|39896.6|39942.8|39902.8|39942.8|39902.8|39932.8|39892.8|1
1652204130000|2022-05-10 17:35:30|39937.8|39897.8|39937.8|39897.8|39937.8|39897.8|39937.8|39897.8|1
1652204140000|2022-05-10 17:35:40|39936.6|39896.6|39942.8|39902.8|39942.8|39902.8|39936.6|39896.6|1
1652204150000|2022-05-10 17:35:50|39939|39899|39942.8|39902.8|39942.8|39902.8|39939|39899|3
1652204160000|2022-05-10 17:36:00|39946.6|39906.6|39927.8|39887.8|39946.6|39906.6|39927.8|39887.8|9
1652204170000|2022-05-10 17:36:10|39926.6|39886.6|39931.6|39891.6|39931.6|39891.6|39926.6|39886.6|26
1652204180000|2022-05-10 17:36:20|39936.6|39896.6|39936.6|39896.6|39936.6|39896.6|39936.6|39896.6|1
1652204190000|2022-05-10 17:36:30|39940.4|39900.4|39936.6|39896.6|39940.4|39900.4|39936.6|39896.6|1
1652204200000|2022-05-10 17:36:40|39942.8|39902.8|39946.6|39906.6|39946.6|39906.6|39942.8|39902.8|12
1652204210000|2022-05-10 17:36:50|39937.8|39897.8|39936.6|39896.6|39937.8|39897.8|39936.6|39896.6|4
1652204220000|2022-05-10 17:37:00|39937.8|39897.8|39937.8|39897.8|39937.8|39897.8|39937.8|39897.8|1
1652204230000|2022-05-10 17:37:10|39941.6|39901.6|39936.6|39896.6|39945.4|39905.4|39936.6|39896.6|38
1652204240000|2022-05-10 17:37:20|39945.4|39905.4|39950.4|39910.4|39950.4|39910.4|39945.4|39905.4|16
1652204250000|2022-05-10 17:37:30|39956.6|39916.6|39956.6|39916.6|39956.6|39916.6|39956.6|39916.6|0
1652204280000|2022-05-10 17:38:00|39965.4|39925.4|39960.4|39920.4|39965.4|39925.4|39960.4|39920.4|7
1652204290000|2022-05-10 17:38:10|39964.2|39924.2|39960.4|39920.4|39965.4|39925.4|39960.4|39920.4|3
1652204310000|2022-05-10 17:38:30|39964.2|39924.2|39968|39928|39969.2|39929.2|39964.2|39924.2|3
1652204320000|2022-05-10 17:38:40|39969.2|39929.2|39973|39933|39973|39933|39964.2|39924.2|6
1652204340000|2022-05-10 17:39:00|39976.8|39936.8|39966.8|39926.8|39976.8|39936.8|39966.8|39926.8|16
1652204350000|2022-05-10 17:39:10|39970.6|39930.6|39975.6|39935.6|39980.6|39940.6|39970.6|39930.6|13
1652204360000|2022-05-10 17:39:20|39979.4|39939.4|39975.6|39935.6|39979.4|39939.4|39975.6|39935.6|8
1652204370000|2022-05-10 17:39:30|39980.6|39940.6|40023.2|39983.2|40023.2|39983.2|39980.6|39940.6|37
1652204380000|2022-05-10 17:39:40|40019.4|39979.4|40019.4|39979.4|40024.4|39984.4|40019.4|39979.4|8
1652204390000|2022-05-10 17:39:50|40023.2|39983.2|40029.4|39989.4|40033.2|39993.2|40023.2|39983.2|2
1652204400000|2022-05-10 17:40:00|40024.4|39984.4|40019.4|39979.4|40024.4|39984.4|40019.4|39979.4|6
1652204410000|2022-05-10 17:40:10|40018.2|39978.2|40033.2|39993.2|40039.4|39999.4|40018.2|39978.2|21
1652204420000|2022-05-10 17:40:20|40039.4|39999.4|40039.4|39999.4|40039.4|39999.4|40035.6|39995.6|2
1652204430000|2022-05-10 17:40:30|40043.2|40003.2|40043.2|40003.2|40045.6|40005.6|40039.4|39999.4|0
1652204440000|2022-05-10 17:40:40|40039.4|39999.4|40039.4|39999.4|40039.4|39999.4|40026.8|39986.8|3
1652204450000|2022-05-10 17:40:50|40040.6|40000.6|40040.6|40000.6|40040.6|40000.6|40039.4|39999.4|6
1652204460000|2022-05-10 17:41:00|40039.4|39999.4|40035.6|39995.6|40039.4|39999.4|40035.6|39995.6|3
1652204470000|2022-05-10 17:41:10|40039.4|39999.4|40039.4|39999.4|40039.4|39999.4|40039.4|39999.4|6
1652204480000|2022-05-10 17:41:20|40050.6|40010.6|40045.6|40005.6|40050.6|40010.6|40043|40003|9
1652204490000|2022-05-10 17:41:30|40040.6|40000.6|40050.6|40010.6|40050.6|40010.6|40040.6|40000.6|6
1652204500000|2022-05-10 17:41:40|||||||||1
1652204510000|2022-05-10 17:41:50|40055.6|40015.6|40050.6|40010.6|40055.6|40015.6|40050.6|40010.6|1
1652204520000|2022-05-10 17:42:00|40048.2|40008.2|40048.2|40008.2|40048.2|40008.2|40048.2|40008.2|2
1652204530000|2022-05-10 17:42:10|40039.4|39999.4|40033.2|39993.2|40039.4|39999.4|40029.4|39989.4|16
1652204540000|2022-05-10 17:42:20|40029.4|39989.4|40019.4|39979.4|40033.2|39993.2|40019.4|39979.4|3
1652204550000|2022-05-10 17:42:30|40023.2|39983.2|40018.2|39978.2|40028.2|39988.2|40018.2|39978.2|2
1652204560000|2022-05-10 17:42:40|40013.2|39973.2|40018.2|39978.2|40018.2|39978.2|40008.2|39968.2|5
1652204570000|2022-05-10 17:42:50|40020.6|39980.6|40019.4|39979.4|40020.6|39980.6|40019.4|39979.4|1
1652204580000|2022-05-10 17:43:00|40024.4|39984.4|40024.4|39984.4|40024.4|39984.4|40023.2|39983.2|2
1652204590000|2022-05-10 17:43:10|40008|39968|40005.6|39965.6|40008|39968|40005.6|39965.6|15
1652204600000|2022-05-10 17:43:20|40008|39968|40011.8|39971.8|40011.8|39971.8|40008|39968|15
1652204610000|2022-05-10 17:43:30|40013|39973|40011.8|39971.8|40020.6|39980.6|40011.8|39971.8|7
1652204620000|2022-05-10 17:43:40|||||||||3
1652204630000|2022-05-10 17:43:50|40010.6|39970.6|40010.6|39970.6|40011.8|39971.8|40010.6|39970.6|7
1652204640000|2022-05-10 17:44:00|40001.8|39961.8|39994.2|39954.2|40006.8|39966.8|39994.2|39954.2|16
1652204650000|2022-05-10 17:44:10|39993|39953|39993|39953|39993|39953|39993|39953|6
1652204660000|2022-05-10 17:44:20|||||||||5
1652204670000|2022-05-10 17:44:30|39995.6|39955.6|39991.8|39951.8|39996.8|39956.8|39990.6|39950.6|18
1652204680000|2022-05-10 17:44:40|39995.6|39955.6|39991.8|39951.8|39995.6|39955.6|39991.8|39951.8|1
1652204690000|2022-05-10 17:44:50|39990.6|39950.6|39981.8|39941.8|39990.6|39950.6|39973|39933|26
1652204700000|2022-05-10 17:45:00|39978|39938|39973|39933|39978|39938|39973|39933|11
1652204710000|2022-05-10 17:45:10|39960.3|39920.3|39960.3|39920.3|39964.1|39924.1|39959.1|39919.1|14
1652204720000|2022-05-10 17:45:20|39964.1|39924.1|39950.3|39910.3|39964.1|39924.1|39950.3|39910.3|36
1652204730000|2022-05-10 17:45:30|39954.1|39914.1|39941.5|39901.5|39954.1|39914.1|39935.3|39895.3|20
1652204740000|2022-05-10 17:45:40|39937.7|39897.7|39941.5|39901.5|39945.3|39905.3|39937.7|39897.7|16
1652204750000|2022-05-10 17:45:50|39945.3|39905.3|39946.5|39906.5|39946.5|39906.5|39942.7|39902.7|5
1652204760000|2022-05-10 17:46:00|39937.7|39897.7|39933.9|39893.9|39942.7|39902.7|39930.1|39890.1|42
1652204770000|2022-05-10 17:46:10|39930.1|39890.1|39922.5|39882.5|39930.1|39890.1|39922.5|39882.5|16
1652204780000|2022-05-10 17:46:20|39926.3|39886.3|39928.9|39888.9|39928.9|39888.9|39925.1|39885.1|4
1652204790000|2022-05-10 17:46:30|39921.3|39881.3|39925.1|39885.1|39925.1|39885.1|39920.1|39880.1|15
1652204800000|2022-05-10 17:46:40|39928.9|39888.9|39928.9|39888.9|39928.9|39888.9|39921.3|39881.3|11
1652204810000|2022-05-10 17:46:50|39930.1|39890.1|39927.7|39887.7|39930.1|39890.1|39911.3|39871.3|69
1652204820000|2022-05-10 17:47:00|39935.1|39895.1|39938.9|39898.9|39938.9|39898.9|39935.1|39895.1|25
1652204830000|2022-05-10 17:47:10|39940.1|39900.1|39942.7|39902.7|39948.9|39908.9|39938.9|39898.9|16
1652204840000|2022-05-10 17:47:20|39948.9|39908.9|39947.7|39907.7|39948.9|39908.9|39947.7|39907.7|6
1652204850000|2022-05-10 17:47:30|39948.9|39908.9|39948.9|39908.9|39948.9|39908.9|39947.7|39907.7|2
1652204860000|2022-05-10 17:47:40|39940.1|39900.1|39952.7|39912.7|39952.7|39912.7|39940.1|39900.1|20
1652204870000|2022-05-10 17:47:50|39956.5|39916.5|39957.7|39917.7|39957.7|39917.7|39956.5|39916.5|1
1652204880000|2022-05-10 17:48:00|39950.1|39910.1|39957.7|39917.7|39957.7|39917.7|39942.7|39902.7|33
1652204890000|2022-05-10 17:48:10|39950.1|39910.1|39948.9|39908.9|39950.1|39910.1|39947.7|39907.7|4
1652204900000|2022-05-10 17:48:20|||||||||19
1652204910000|2022-05-10 17:48:30|39952.7|39912.7|39938.9|39898.9|39952.7|39912.7|39938.9|39898.9|17
1652204920000|2022-05-10 17:48:40|39942.7|39902.7|39942.5|39902.5|39950.1|39910.1|39938.9|39898.9|2
1652204930000|2022-05-10 17:48:50|39946.3|39906.3|39953.9|39913.9|39953.9|39913.9|39940.1|39900.1|6
1652204940000|2022-05-10 17:49:00|39950.1|39910.1|39953.9|39913.9|39957.7|39917.7|39945.1|39905.1|20
1652204950000|2022-05-10 17:49:10|39957.7|39917.7|39952.7|39912.7|39957.7|39917.7|39952.7|39912.7|2
1652204960000|2022-05-10 17:49:20|39948.9|39908.9|39966.5|39926.5|39967.7|39927.7|39948.9|39908.9|11
1652204970000|2022-05-10 17:49:30|39967.7|39927.7|39972.7|39932.7|39976.5|39936.5|39962.7|39922.7|21
1652204980000|2022-05-10 17:49:40|39976.5|39936.5|39977.7|39937.7|39978.9|39938.9|39976.5|39936.5|6
1652204990000|2022-05-10 17:49:50|39976.5|39936.5|39972.7|39932.7|39976.5|39936.5|39972.7|39932.7|4
1652205000000|2022-05-10 17:50:00|39976.5|39936.5|39982.7|39942.7|39982.7|39942.7|39972.7|39932.7|10
1652205010000|2022-05-10 17:50:10|39986.5|39946.5|39982.7|39942.7|39986.5|39946.5|39982.7|39942.7|1
1652205020000|2022-05-10 17:50:20|39978.9|39938.9|39965.1|39925.1|39978.9|39938.9|39960.1|39920.1|35
1652205030000|2022-05-10 17:50:30|39968.9|39928.9|39970.1|39930.1|39970.1|39930.1|39968.9|39928.9|0
1652205040000|2022-05-10 17:50:40|39965.1|39925.1|39965.1|39925.1|39965.1|39925.1|39965.1|39925.1|4
1652205050000|2022-05-10 17:50:50|39968.9|39928.9|39970.1|39930.1|39970.1|39930.1|39968.9|39928.9|0
1652205060000|2022-05-10 17:51:00|39966.3|39926.3|39965.1|39925.1|39966.3|39926.3|39965.1|39925.1|1
1652205070000|2022-05-10 17:51:10|||||||||2
1652205080000|2022-05-10 17:51:20|39961.3|39921.3|39971.3|39931.3|39978.9|39938.9|39960.1|39920.1|5
1652205090000|2022-05-10 17:51:30|39975.1|39935.1|39981.3|39941.3|39981.3|39941.3|39975.1|39935.1|9
1652205100000|2022-05-10 17:51:40|39980.1|39940.1|39981.3|39941.3|39981.3|39941.3|39980.1|39940.1|0
1652205110000|2022-05-10 17:51:50|39986.3|39946.3|39990.1|39950.1|39990.1|39950.1|39986.3|39946.3|3
1652205120000|2022-05-10 17:52:00|39986.3|39946.3|39990.1|39950.1|39990.1|39950.1|39986.3|39946.3|1
1652205130000|2022-05-10 17:52:10|39985.1|39945.1|39980.1|39940.1|39988.9|39948.9|39980.1|39940.1|4
1652205140000|2022-05-10 17:52:20|39983.9|39943.9|39983.9|39943.9|39983.9|39943.9|39980.1|39940.1|6
1652205150000|2022-05-10 17:52:30|39978.9|39938.9|39983.9|39943.9|39983.9|39943.9|39978.9|39938.9|2
1652205160000|2022-05-10 17:52:40|39980.1|39940.1|39987.7|39947.7|39987.7|39947.7|39980.1|39940.1|2
1652205170000|2022-05-10 17:52:50|39982.7|39942.7|39968.9|39928.9|39983.9|39943.9|39968.9|39928.9|27
1652205180000|2022-05-10 17:53:00|39973.9|39933.9|39975.1|39935.1|39975.1|39935.1|39972.7|39932.7|3
1652205190000|2022-05-10 17:53:10|39970.1|39930.1|39975.1|39935.1|39975.1|39935.1|39968.9|39928.9|5
1652205200000|2022-05-10 17:53:20|39968.9|39928.9|39973.9|39933.9|39975.1|39935.1|39968.9|39928.9|10
1652205210000|2022-05-10 17:53:30|39977.7|39937.7|39977.7|39937.7|39977.7|39937.7|39977.7|39937.7|0
1652205220000|2022-05-10 17:53:40|39978.9|39938.9|39978.9|39938.9|39983.9|39943.9|39978.9|39938.9|4
1652205230000|2022-05-10 17:53:50|39973.9|39933.9|39973.9|39933.9|39973.9|39933.9|39973.9|39933.9|4
1652205240000|2022-05-10 17:54:00|39970.1|39930.1|39968.9|39928.9|39970.1|39930.1|39968.9|39928.9|6
1652205250000|2022-05-10 17:54:10|39970.1|39930.1|39977.7|39937.7|39977.7|39937.7|39968.9|39928.9|2
1652205260000|2022-05-10 17:54:20|39978.9|39938.9|39992.7|39952.7|39995.1|39955.1|39978.9|39938.9|5
1652205270000|2022-05-10 17:54:30|39988.9|39948.9|39992.7|39952.7|39996.5|39956.5|39988.9|39948.9|16
1652205280000|2022-05-10 17:54:40|39988.9|39948.9|39988.9|39948.9|39992.7|39952.7|39987.7|39947.7|11
1652205290000|2022-05-10 17:54:50|39987.7|39947.7|39988.9|39948.9|39988.9|39948.9|39986.5|39946.5|17
1652205300000|2022-05-10 17:55:00|39992.7|39952.7|39988.9|39948.9|39992.7|39952.7|39988.9|39948.9|1
1652205310000|2022-05-10 17:55:10|39986.5|39946.5|39986.5|39946.5|39986.5|39946.5|39982.7|39942.7|5
1652205320000|2022-05-10 17:55:20|39987.7|39947.7|39987.7|39947.7|39987.7|39947.7|39987.7|39947.7|0
1652205330000|2022-05-10 17:55:30|39986.5|39946.5|39981.5|39941.5|39986.5|39946.5|39978.9|39938.9|1
1652205340000|2022-05-10 17:55:40|39977.7|39937.7|39976.5|39936.5|39977.7|39937.7|39976.5|39936.5|3
1652205350000|2022-05-10 17:55:50|39975.3|39935.3|39957.7|39917.7|39978.9|39938.9|39952.7|39912.7|23
1652205360000|2022-05-10 17:56:00|39958.9|39918.9|39960.1|39920.1|39962.7|39922.7|39950.1|39910.1|9
1652205370000|2022-05-10 17:56:10|39958.9|39918.9|39951.2|39911.2|39963.9|39923.9|39951.2|39911.2|14
1652205380000|2022-05-10 17:56:20|39950.1|39910.1|39951.2|39911.2|39951.2|39911.2|39950|39910|5
1652205390000|2022-05-10 17:56:30|||||||||1
1652205400000|2022-05-10 17:56:40|39947.4|39907.4|39946.2|39906.2|39947.4|39907.4|39942.4|39902.4|4
1652205410000|2022-05-10 17:56:50|39942.4|39902.4|39941.2|39901.2|39946.2|39906.2|39941.2|39901.2|9
1652205420000|2022-05-10 17:57:00|39942.4|39902.4|39943.6|39903.6|39952.4|39912.4|39933.6|39893.6|35
1652205430000|2022-05-10 17:57:10|39936|39896|39952.4|39912.4|39952.4|39912.4|39933.6|39893.6|22
1652205440000|2022-05-10 17:57:20|39947.4|39907.4|39943.6|39903.6|39947.4|39907.4|39942.4|39902.4|5
1652205450000|2022-05-10 17:57:30|39942.4|39902.4|39952.4|39912.4|39952.4|39912.4|39942.4|39902.4|21
1652205460000|2022-05-10 17:57:40|||||||||5
1652205470000|2022-05-10 17:57:50|39951.2|39911.2|39951.2|39911.2|39951.2|39911.2|39951.2|39911.2|1
1652205480000|2022-05-10 17:58:00|39952.4|39912.4|39952.4|39912.4|39952.4|39912.4|39952.4|39912.4|0
1652205490000|2022-05-10 17:58:10|39951.2|39911.2|39983.8|39943.8|39983.8|39943.8|39951.2|39911.2|38
1652205500000|2022-05-10 17:58:20|39995|39955|39995.3|39955.3|39998.8|39958.8|39987.7|39947.7|17
1652205510000|2022-05-10 17:58:30|40002.9|39962.9|40002.9|39962.9|40002.9|39962.9|40002.9|39962.9|29
1652205520000|2022-05-10 17:58:40|40020.3|39980.3|40016.5|39976.5|40025.3|39985.3|40015.3|39975.3|4
1652205530000|2022-05-10 17:58:50|40010.3|39970.3|40005.3|39965.3|40010.3|39970.3|40005.3|39965.3|11
1652205540000|2022-05-10 17:59:00|39997.7|39957.7|39990.3|39950.3|39997.7|39957.7|39976.5|39936.5|7
1652205550000|2022-05-10 17:59:10|39986.5|39946.5|39986.5|39946.5|39986.5|39946.5|39986.5|39946.5|0
1652205560000|2022-05-10 17:59:20|39990.3|39950.3|39986.5|39946.5|39995.3|39955.3|39986.5|39946.5|3
1652205570000|2022-05-10 17:59:30|39990.3|39950.3|39986.5|39946.5|39995.3|39955.3|39985.3|39945.3|1
1652205580000|2022-05-10 17:59:40|39990.3|39950.3|39990.3|39950.3|39990.3|39950.3|39986.5|39946.5|2
1652205590000|2022-05-10 17:59:50|39986.5|39946.5|39997.9|39957.9|39999.1|39959.1|39984.1|39944.1|15
1652205600000|2022-05-10 18:00:00|39994.1|39954.1|39994.1|39954.1|39997.9|39957.9|39992.9|39952.9|2
1652205610000|2022-05-10 18:00:10|39997.9|39957.9|40002.9|39962.9|40004.1|39964.1|39994.1|39954.1|10
1652205620000|2022-05-10 18:00:20|40006.7|39966.7|40007.9|39967.9|40012.9|39972.9|40004.1|39964.1|15
1652205630000|2022-05-10 18:00:30|40011.7|39971.7|40004.1|39964.1|40011.7|39971.7|40004.1|39964.1|15
1652205640000|2022-05-10 18:00:40|40002.9|39962.9|40004.1|39964.1|40007.9|39967.9|40002.9|39962.9|22
1652205650000|2022-05-10 18:00:50|40007.9|39967.9|40004.1|39964.1|40011.7|39971.7|40002.9|39962.9|6
1652205660000|2022-05-10 18:01:00|40002.9|39962.9|40001.7|39961.7|40002.9|39962.9|40001.7|39961.7|5
1652205670000|2022-05-10 18:01:10|||||||||1
1652205680000|2022-05-10 18:01:20|40002.9|39962.9|40001.7|39961.7|40002.9|39962.9|40001.7|39961.7|6
1652205690000|2022-05-10 18:01:30|39992.9|39952.9|39996.7|39956.7|39997.9|39957.9|39991.7|39951.7|6
1652205700000|2022-05-10 18:01:40|39992.9|39952.9|39996.7|39956.7|39996.7|39956.7|39991.7|39951.7|5
1652205710000|2022-05-10 18:01:50|39995.5|39955.5|39995.5|39955.5|39996.7|39956.7|39991.7|39951.7|1
1652205720000|2022-05-10 18:02:00|39991.7|39951.7|39991.7|39951.7|39991.7|39951.7|39991.7|39951.7|4
1652205730000|2022-05-10 18:02:10|40000.5|39960.5|40000.5|39960.5|40000.5|39960.5|40000.5|39960.5|7
1652205740000|2022-05-10 18:02:20|40001.7|39961.7|40029.3|39989.3|40030.5|39990.5|40001.7|39961.7|62
1652205750000|2022-05-10 18:02:30|40024.3|39984.3|40024.3|39984.3|40029.3|39989.3|40024.3|39984.3|15
1652205760000|2022-05-10 18:02:40|40028.1|39988.1|40029.3|39989.3|40029.3|39989.3|40028.1|39988.1|9
1652205770000|2022-05-10 18:02:50|||||||||28
1652205780000|2022-05-10 18:03:00|40083.1|40043.1|40096.9|40056.9|40096.9|40056.9|40078.1|40038.1|82
1652205790000|2022-05-10 18:03:10|40098.1|40058.1|40116.9|40076.9|40116.9|40076.9|40096.9|40056.9|11
1652205800000|2022-05-10 18:03:20|40123.1|40083.1|40116.9|40076.9|40123.1|40083.1|40116.9|40076.9|9
1652205810000|2022-05-10 18:03:30|40101.9|40061.9|40096.9|40056.9|40101.9|40061.9|40096.9|40056.9|2
1652205820000|2022-05-10 18:03:40|40115.7|40075.7|40110.7|40070.7|40126.9|40086.9|40110.7|40070.7|29
1652205830000|2022-05-10 18:03:50|40106.9|40066.9|40116.9|40076.9|40116.9|40076.9|40100.7|40060.7|29
1652205840000|2022-05-10 18:04:00|40120.7|40080.7|40135.7|40095.7|40135.7|40095.7|40116.9|40076.9|25
1652205850000|2022-05-10 18:04:10|40121.9|40081.9|40116.9|40076.9|40121.9|40081.9|40116.9|40076.9|6
1652205860000|2022-05-10 18:04:20|40115.7|40075.7|40116.9|40076.9|40116.9|40076.9|40115.7|40075.7|3
1652205870000|2022-05-10 18:04:30|||||||||1
1652205880000|2022-05-10 18:04:40|40126.9|40086.9|40123.3|40083.3|40126.9|40086.9|40123.3|40083.3|13
1652205890000|2022-05-10 18:04:50|40125.7|40085.7|40126.9|40086.9|40126.9|40086.9|40125.7|40085.7|38
1652205900000|2022-05-10 18:05:00|40125.7|40085.7|40116.9|40076.9|40126.9|40086.9|40116.9|40076.9|18
1652205910000|2022-05-10 18:05:10|||||||||5
1652205920000|2022-05-10 18:05:20|40106.9|40066.9|40098.1|40058.1|40106.9|40066.9|40098.1|40058.1|25
1652205930000|2022-05-10 18:05:30|40096.9|40056.9|40060.7|40020.7|40096.9|40056.9|40056.9|40016.9|22
1652205940000|2022-05-10 18:05:40|40056.9|40016.9|40008.1|39968.1|40056.9|40016.9|40008.1|39968.1|51
1652205950000|2022-05-10 18:05:50|40005.7|39965.7|40005.7|39965.7|40016.9|39976.9|39990.7|39950.7|29
1652205960000|2022-05-10 18:06:00|40000.7|39960.7|40001.9|39961.9|40010.7|39970.7|39996.9|39956.9|23
1652205970000|2022-05-10 18:06:10|39998.1|39958.1|40000.7|39960.7|40000.7|39960.7|39993.1|39953.1|15
1652205980000|2022-05-10 18:06:20|40006.9|39966.9|40025.7|39985.7|40025.7|39985.7|40006.9|39966.9|13
1652205990000|2022-05-10 18:06:30|40031.9|39991.9|40021.9|39981.9|40036.9|39996.9|40020.7|39980.7|35
1652206000000|2022-05-10 18:06:40|40020.7|39980.7|40016.9|39976.9|40020.7|39980.7|40015.7|39975.7|1
1652206010000|2022-05-10 18:06:50|40020.7|39980.7|40015.7|39975.7|40020.7|39980.7|40015.7|39975.7|2
1652206020000|2022-05-10 18:07:00|40025.7|39985.7|40025.7|39985.7|40026.9|39986.9|40025.7|39985.7|19
1652206030000|2022-05-10 18:07:10|40026.9|39986.9|40025.7|39985.7|40026.9|39986.9|40025.7|39985.7|1
1652206040000|2022-05-10 18:07:20|40010.7|39970.7|40010.7|39970.7|40010.7|39970.7|40005.7|39965.7|11
1652206050000|2022-05-10 18:07:30|40016.9|39976.9|40016.9|39976.9|40016.9|39976.9|40015.7|39975.7|19
1652206060000|2022-05-10 18:07:40|40015.7|39975.7|40018.1|39978.1|40018.1|39978.1|40015.7|39975.7|20
1652206070000|2022-05-10 18:07:50|40026.9|39986.9|40030.7|39990.7|40034.5|39994.5|40018.1|39978.1|32
1652206080000|2022-05-10 18:08:00|40026.9|39986.9|40034.5|39994.5|40034.5|39994.5|40026.9|39986.9|26
1652206090000|2022-05-10 18:08:10|40035.7|39995.7|40055.7|40015.7|40055.7|40015.7|40030.7|39990.7|18
1652206100000|2022-05-10 18:08:20|40059.5|40019.5|40058.3|40018.3|40059.5|40019.5|40055.7|40015.7|18
1652206110000|2022-05-10 18:08:30|40053.3|40013.3|40045.9|40005.9|40058.3|40018.3|40040.9|40000.9|47
1652206120000|2022-05-10 18:08:40|40049.7|40009.7|40055.9|40015.9|40063.5|40023.5|40049.7|40009.7|25
1652206130000|2022-05-10 18:08:50|40053.5|40013.5|40055.9|40015.9|40059.7|40019.7|40045.9|40005.9|29
1652206140000|2022-05-10 18:09:00|40054.7|40014.7|40053.5|40013.5|40054.7|40014.7|40053.5|40013.5|3
1652206150000|2022-05-10 18:09:10|40049.7|40009.7|40071.1|40031.1|40073.5|40033.5|40049.7|40009.7|23
1652206160000|2022-05-10 18:09:20|40073.5|40033.5|40047.3|40007.3|40073.5|40033.5|40047.3|40007.3|20
1652206170000|2022-05-10 18:09:30|40052.3|40012.3|40061.1|40021.1|40062.3|40022.3|40047.3|40007.3|8
1652206180000|2022-05-10 18:09:40|40062.3|40022.3|40063.5|40023.5|40067.3|40027.3|40058.5|40018.5|12
1652206190000|2022-05-10 18:09:50|40067.3|40027.3|40073.5|40033.5|40079.7|40039.7|40067.3|40027.3|29
1652206200000|2022-05-10 18:10:00|40077.3|40037.3|40073.5|40033.5|40077.3|40037.3|40068.5|40028.5|11
1652206210000|2022-05-10 18:10:10|40069.7|40029.7|40079.7|40039.7|40079.7|40039.7|40068.5|40028.5|22
1652206220000|2022-05-10 18:10:20|40074.7|40034.7|40073.5|40033.5|40074.7|40034.7|40073.5|40033.5|26
1652206230000|2022-05-10 18:10:30|40078.5|40038.5|40072.3|40032.3|40078.5|40038.5|40072.3|40032.3|24
1652206240000|2022-05-10 18:10:40|40068.5|40028.5|40066.1|40026.1|40072.3|40032.3|40066.1|40026.1|18
1652206250000|2022-05-10 18:10:50|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|40058.5|40018.5|18
1652206260000|2022-05-10 18:11:00|40056.1|40016.1|40056.1|40016.1|40056.1|40016.1|40047.3|40007.3|14
1652206270000|2022-05-10 18:11:10|40052.3|40012.3|40054.9|40014.9|40059.9|40019.9|40052.3|40012.3|27
1652206280000|2022-05-10 18:11:20|40058.7|40018.7|40051.1|40011.1|40059.9|40019.9|40051.1|40011.1|33
1652206290000|2022-05-10 18:11:30|40054.9|40014.9|40053.7|40013.7|40054.9|40014.9|40044.9|40004.9|33
1652206300000|2022-05-10 18:11:40|40052.5|40012.5|40028.7|39988.7|40052.5|40012.5|40023.7|39983.7|43
1652206310000|2022-05-10 18:11:50|40033.7|39993.7|40033.7|39993.7|40033.7|39993.7|40024.9|39984.9|15
1652206320000|2022-05-10 18:12:00|40028.7|39988.7|40028.7|39988.7|40037.5|39997.5|40024.9|39984.9|37
1652206330000|2022-05-10 18:12:10|40038.7|39998.7|40033.7|39993.7|40038.7|39998.7|40033.7|39993.7|11
1652206340000|2022-05-10 18:12:20|40034.9|39994.9|40038.7|39998.7|40047.5|40007.5|40033.7|39993.7|53
1652206350000|2022-05-10 18:12:30|40044.9|40004.9|40044.9|40004.9|40044.9|40004.9|40038.7|39998.7|26
1652206360000|2022-05-10 18:12:40|40043.7|40003.7|40044.9|40004.9|40044.9|40004.9|40038.7|39998.7|12
1652206370000|2022-05-10 18:12:50|40043.7|40003.7|40054.9|40014.9|40054.9|40014.9|40043.7|40003.7|39
1652206380000|2022-05-10 18:13:00|40053.7|40013.7|40021.1|39981.1|40053.7|40013.7|40021.1|39981.1|95
1652206390000|2022-05-10 18:13:10|40019.9|39979.9|40006.1|39966.1|40024.9|39984.9|40006.1|39966.1|78
1652206400000|2022-05-10 18:13:20|40004.9|39964.9|40021.1|39981.1|40022.3|39982.3|40003.7|39963.7|73
1652206410000|2022-05-10 18:13:30|40017.3|39977.3|40007.3|39967.3|40026.1|39986.1|40007.3|39967.3|86
1652206420000|2022-05-10 18:13:40|40013.5|39973.5|40023.5|39983.5|40027.3|39987.3|40013.5|39973.5|33
1652206430000|2022-05-10 18:13:50|40019.7|39979.7|40023.5|39983.5|40023.5|39983.5|40007.3|39967.3|58
1652206440000|2022-05-10 18:14:00|40027.3|39987.3|40044.9|40004.9|40051.1|40011.1|40027.3|39987.3|170
1652206450000|2022-05-10 18:14:10|40034.9|39994.9|40033.7|39993.7|40036.1|39996.1|40014.9|39974.9|145
1652206460000|2022-05-10 18:14:20|40034.9|39994.9|40028.7|39988.7|40034.9|39994.9|40004.9|39964.9|141
1652206470000|2022-05-10 18:14:30|40033.7|39993.7|40042.7|40002.7|40056.5|40016.5|40032.5|39992.5|171
1652206480000|2022-05-10 18:14:40|40037.7|39997.7|40033.9|39993.9|40040.1|40000.1|40027.5|39987.5|273
1652206490000|2022-05-10 18:14:50|40030.1|39990.1|40050.3|40010.3|40055.3|40015.3|40027.7|39987.7|121
1652206500000|2022-05-10 18:15:00|40056.5|40016.5|40093|40053|40100.3|40060.3|40055.3|40015.3|105
1652206510000|2022-05-10 18:15:10|40089.1|40049.1|40106.8|40066.8|40109.1|40069.1|40089.1|40049.1|29
1652206520000|2022-05-10 18:15:20|40111.8|40071.8|40116.8|40076.8|40118|40078|40102.9|40062.9|31
1652206530000|2022-05-10 18:15:30|40112.9|40072.9|40097.9|40057.9|40112.9|40072.9|40097.9|40057.9|6
1652206540000|2022-05-10 18:15:40|40096.8|40056.8|40084.1|40044.1|40096.8|40056.8|40084.1|40044.1|14
1652206550000|2022-05-10 18:15:50|40085.3|40045.3|40094.1|40054.1|40094.1|40054.1|40085.3|40045.3|20
1652206560000|2022-05-10 18:16:00|40095.3|40055.3|40136.8|40096.8|40136.8|40096.8|40094.1|40054.1|51
1652206570000|2022-05-10 18:16:10|40135.6|40095.6|40116.8|40076.8|40149.4|40109.4|40111.8|40071.8|66
1652206580000|2022-05-10 18:16:20|40115.6|40075.6|40100.6|40060.6|40116.8|40076.8|40096.7|40056.7|23
1652206590000|2022-05-10 18:16:30|40096.7|40056.7|40092.9|40052.9|40096.7|40056.7|40080.6|40040.6|11
1652206600000|2022-05-10 18:16:40|40100.6|40060.6|40101.7|40061.7|40101.7|40061.7|40096.7|40056.7|41
1652206610000|2022-05-10 18:16:50|40079.1|40039.1|40072.9|40032.9|40079.1|40039.1|40072.9|40032.9|14
1652206620000|2022-05-10 18:17:00|40089.1|40049.1|40099.1|40059.1|40100.6|40060.6|40089.1|40049.1|13
1652206630000|2022-05-10 18:17:10|40097.9|40057.9|40112.9|40072.9|40112.9|40072.9|40094.1|40054.1|26
1652206640000|2022-05-10 18:17:20|40115.3|40075.3|40119.1|40079.1|40121.7|40081.7|40114.1|40074.1|42
1652206650000|2022-05-10 18:17:30|||||||||2
1652206660000|2022-05-10 18:17:40|40115.3|40075.3|40115.3|40075.3|40115.3|40075.3|40115.3|40075.3|1
1652206670000|2022-05-10 18:17:50|40112.9|40072.9|40121.5|40081.5|40124.1|40084.1|40112.9|40072.9|6
1652206680000|2022-05-10 18:18:00|40119.1|40079.1|40116.7|40076.7|40119.1|40079.1|40116.7|40076.7|6
1652206690000|2022-05-10 18:18:10|40120.5|40080.5|40119.1|40079.1|40120.5|40080.5|40116.7|40076.7|3
1652206700000|2022-05-10 18:18:20|40122.9|40082.9|40117.9|40077.9|40125.3|40085.3|40117.9|40077.9|2
1652206710000|2022-05-10 18:18:30|40116.7|40076.7|40119.1|40079.1|40122.9|40082.9|40116.7|40076.7|3
1652206720000|2022-05-10 18:18:40|40122.9|40082.9|40116.7|40076.7|40122.9|40082.9|40112.9|40072.9|3
1652206730000|2022-05-10 18:18:50|40112.9|40072.9|40126.7|40086.7|40132.9|40092.9|40112.9|40072.9|7
1652206740000|2022-05-10 18:19:00|40127.9|40087.9|40135.3|40095.3|40135.3|40095.3|40122.9|40082.9|4
1652206750000|2022-05-10 18:19:10|40136.5|40096.5|40140.1|40100.1|40140.1|40100.1|40135.3|40095.3|19
1652206760000|2022-05-10 18:19:20|40138.9|40098.9|40137.7|40097.7|40140.1|40100.1|40137.7|40097.7|14
1652206770000|2022-05-10 18:19:30|40136.5|40096.5|40136.5|40096.5|40136.5|40096.5|40136.5|40096.5|6
1652206780000|2022-05-10 18:19:40|40151.5|40111.5|40145.3|40105.3|40151.5|40111.5|40142.7|40102.7|8
1652206790000|2022-05-10 18:19:50|40149.1|40109.1|40162.9|40122.9|40162.9|40122.9|40149.1|40109.1|2
1652227200000|2022-05-11 00:00:00|40140.4|40100.4|40129.1|40089.1|40140.4|40100.4|40121.6|40081.6|23
1652227210000|2022-05-11 00:00:10|40130.4|40090.4|40116.6|40076.6|40130.4|40090.4|40116.6|40076.6|10
1652227220000|2022-05-11 00:00:20|40120.4|40080.4|40126.6|40086.6|40126.6|40086.6|40120.4|40080.4|10
1652227230000|2022-05-11 00:00:30|40130.4|40090.4|40125.4|40085.4|40132.8|40092.8|40125.4|40085.4|5
1652227240000|2022-05-11 00:00:40|40121.6|40081.6|40096.6|40056.6|40121.6|40081.6|40091.6|40051.6|7
1652227250000|2022-05-11 00:00:50|40095.4|40055.4|40114.1|40074.1|40120.4|40080.4|40091.6|40051.6|24
1652227260000|2022-05-11 00:01:00|40115.4|40075.4|40100.4|40060.4|40115.4|40075.4|40099.1|40059.1|3
1652227270000|2022-05-11 00:01:10|40091.6|40051.6|40085.5|40045.5|40100.4|40060.4|40085.5|40045.5|30
1652227280000|2022-05-11 00:01:20|40084.3|40044.3|40069.3|40029.3|40085.5|40045.5|40063.1|40023.1|10
1652227290000|2022-05-11 00:01:30|40068.1|40028.1|40068.1|40028.1|40074.3|40034.3|40068.1|40028.1|0
1652227300000|2022-05-11 00:01:40|40066.9|40026.9|40065.5|40025.5|40066.9|40026.9|40054.3|40014.3|6
1652227310000|2022-05-11 00:01:50|40073.1|40033.1|40087.9|40047.9|40087.9|40047.9|40073.1|40033.1|12
1652227320000|2022-05-11 00:02:00|40086.7|40046.7|40085.5|40045.5|40086.7|40046.7|40085.5|40045.5|32
1652227330000|2022-05-11 00:02:10|40086.7|40046.7|40080.5|40040.5|40087.9|40047.9|40080.5|40040.5|8
1652227340000|2022-05-11 00:02:20|40081.7|40041.7|40092.9|40052.9|40092.9|40052.9|40080.5|40040.5|21
1652227350000|2022-05-11 00:02:30|40090.5|40050.5|40052.9|40012.9|40090.5|40050.5|40044.1|40004.1|7
1652227360000|2022-05-11 00:02:40|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|3
1652227370000|2022-05-11 00:02:50|40052.9|40012.9|40052.9|40012.9|40052.9|40012.9|40049.1|40009.1|12
1652227380000|2022-05-11 00:03:00|40062.9|40022.9|40061.7|40021.7|40062.9|40022.9|40061.7|40021.7|1
1652227400000|2022-05-11 00:03:20|40070.5|40030.5|40084.3|40044.3|40084.3|40044.3|40061.7|40021.7|19
1652227410000|2022-05-11 00:03:30|40088.1|40048.1|40079.3|40039.3|40088.1|40048.1|40079.3|40039.3|13
1652227440000|2022-05-11 00:04:00|40069.3|40029.3|40071.7|40031.7|40074.3|40034.3|40069.3|40029.3|5
1652227450000|2022-05-11 00:04:10|40079.3|40039.3|40079.3|40039.3|40079.3|40039.3|40079.3|40039.3|4
1652227470000|2022-05-11 00:04:30|40083.1|40043.1|40088.1|40048.1|40088.1|40048.1|40083.1|40043.1|2
1652227480000|2022-05-11 00:04:40|40088|40048|40088|40048|40088|40048|40088|40048|0
1652227490000|2022-05-11 00:04:50|||||||||16
1652227500000|2022-05-11 00:05:00|||||||||5
1652227560000|2022-05-11 00:06:00|40083|40043|40083|40043|40083|40043|40083|40043|3
1652227570000|2022-05-11 00:06:10|40088|40048|40088|40048|40088|40048|40084.3|40044.3|8
1652227580000|2022-05-11 00:06:20|40093|40053|40093|40053|40093|40053|40093|40053|17
1652227590000|2022-05-11 00:06:30|40094.2|40054.2|40094.2|40054.2|40094.2|40054.2|40094.2|40054.2|0
1652227600000|2022-05-11 00:06:40|40093|40053|40093|40053|40093|40053|40093|40053|2
1652227610000|2022-05-11 00:06:50|40094.2|40054.2|40094.2|40054.2|40094.2|40054.2|40094.2|40054.2|14
1652227620000|2022-05-11 00:07:00|40089.2|40049.2|40093|40053|40093|40053|40089.2|40049.2|5
1652227630000|2022-05-11 00:07:10|40094.2|40054.2|40113|40073|40113|40073|40093|40053|14
1652227660000|2022-05-11 00:07:40|40123|40083|40123|40083|40123|40083|40123|40083|1
1652227670000|2022-05-11 00:07:50|40124.2|40084.2|40133|40093|40133|40093|40124.2|40084.2|12
1652227680000|2022-05-11 00:08:00|40126.8|40086.8|40128|40088|40128|40088|40126.8|40086.8|1
1652227690000|2022-05-11 00:08:10|40126.8|40086.8|40119.2|40079.2|40128|40088|40113|40073|10
1652227700000|2022-05-11 00:08:20|40123|40083|40119.2|40079.2|40123|40083|40119.2|40079.2|0
1652227720000|2022-05-11 00:08:40|40123|40083|40133|40093|40134.2|40094.2|40123|40083|2
1652227730000|2022-05-11 00:08:50|40134.2|40094.2|40134.2|40094.2|40134.2|40094.2|40133|40093|0
1652227740000|2022-05-11 00:09:00|40133|40093|40134.2|40094.2|40134.2|40094.2|40133|40093|0
1652227750000|2022-05-11 00:09:10|40133|40093|40133|40093|40134.2|40094.2|40133|40093|0
1652227760000|2022-05-11 00:09:20|40134.2|40094.2|40134.2|40094.2|40134.2|40094.2|40133|40093|1
1652227770000|2022-05-11 00:09:30|40133|40093|40133|40093|40133|40093|40133|40093|1
1652227800000|2022-05-11 00:10:00|||||||||3
1652227810000|2022-05-11 00:10:10|40134.2|40094.2|40134.2|40094.2|40134.2|40094.2|40134.2|40094.2|1
1652227820000|2022-05-11 00:10:20|40133|40093|40133|40093|40133|40093|40133|40093|0
1652227830000|2022-05-11 00:10:30|40134.2|40094.2|40134.2|40094.2|40134.2|40094.2|40133|40093|0
1652227840000|2022-05-11 00:10:40|40133|40093|40133|40093|40133|40093|40133|40093|0
1652227850000|2022-05-11 00:10:50|40134.2|40094.2|40134.2|40094.2|40134.2|40094.2|40134.2|40094.2|2
1652227860000|2022-05-11 00:11:00|40133|40093|40108|40068|40133|40093|40108|40068|7
1652227870000|2022-05-11 00:11:10|40103|40063|40108|40068|40108|40068|40103|40063|1
1652227880000|2022-05-11 00:11:20|40113|40073|40123|40083|40123|40083|40108|40068|2
1652227900000|2022-05-11 00:11:40|40131.8|40091.8|40133|40093|40133|40093|40131.8|40091.8|3
1652227920000|2022-05-11 00:12:00|40131.8|40091.8|40126.8|40086.8|40131.8|40091.8|40126.8|40086.8|1
1652227930000|2022-05-11 00:12:10|40128|40088|40128|40088|40128|40088|40128|40088|0
1652227940000|2022-05-11 00:12:20|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|0
1652227950000|2022-05-11 00:12:30|40121.8|40081.8|40123|40083|40123|40083|40121.8|40081.8|0
1652227970000|2022-05-11 00:12:50|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|40119.2|40079.2|0
1652227980000|2022-05-11 00:13:00|40118|40078|40126.8|40086.8|40128|40088|40118|40078|0
1652227990000|2022-05-11 00:13:10|40119.2|40079.2|40119.2|40079.2|40123|40083|40118|40078|0
1652228020000|2022-05-11 00:13:40|40118|40078|40118|40078|40118|40078|40118|40078|1
1652228040000|2022-05-11 00:14:00|40113|40073|40108|40068|40113|40073|40108|40068|1
1652228070000|2022-05-11 00:14:30|40104.2|40064.2|40108|40068|40108|40068|40104.2|40064.2|1
1652228100000|2022-05-11 00:15:00|40106.8|40066.8|40103|40063|40106.8|40066.8|40103|40063|0
1652228160000|2022-05-11 00:16:00|40089.2|40049.2|40089.2|40049.2|40089.2|40049.2|40089.2|40049.2|2
1652228200000|2022-05-11 00:16:40|40088|40048|40088|40048|40088|40048|40088|40048|0
1652228210000|2022-05-11 00:16:50|40086.8|40046.8|40088|40048|40088|40048|40086.8|40046.8|1
1652228220000|2022-05-11 00:17:00|40083|40043|40083|40043|40083|40043|40083|40043|1
1652228240000|2022-05-11 00:17:20|40088|40048|40088|40048|40088|40048|40088|40048|1
1652228270000|2022-05-11 00:17:50|||||||||2
1652228280000|2022-05-11 00:18:00|40086.7|40046.7|40088|40048|40088|40048|40086.7|40046.7|0
1652228290000|2022-05-11 00:18:10|||||||||1
1652228330000|2022-05-11 00:18:50|40093|40053|40091.7|40051.7|40093|40053|40091.7|40051.7|1
1652228340000|2022-05-11 00:19:00|40093|40053|40088|40048|40093|40053|40088|40048|1
1652228370000|2022-05-11 00:19:30|40093|40053|40103|40063|40103|40063|40093|40053|4
1652228400000|2022-05-11 00:20:00|40102.9|40062.9|40102.9|40062.9|40102.9|40062.9|40102.9|40062.9|1
1652228450000|2022-05-11 00:20:50|40094.2|40054.2|40092.9|40052.9|40094.2|40054.2|40092.9|40052.9|1
1652228460000|2022-05-11 00:21:00|40084.2|40044.2|40074.2|40034.2|40084.2|40044.2|40074.2|40034.2|2
1652228470000|2022-05-11 00:21:10|40070.4|40030.4|40064.2|40024.2|40070.4|40030.4|40064.2|40024.2|1
1652228490000|2022-05-11 00:21:30|40062.9|40022.9|40062.9|40022.9|40062.9|40022.9|40062.9|40022.9|1
1652228500000|2022-05-11 00:21:40|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|3
1652228530000|2022-05-11 00:22:10|40064.1|40024.1|40062.9|40022.9|40064.1|40024.1|40062.9|40022.9|0
1652228540000|2022-05-11 00:22:20|||||||||1
1652228570000|2022-05-11 00:22:50|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|40067.9|40027.9|1
1652228630000|2022-05-11 00:23:50|40071.7|40031.7|40072.9|40032.9|40072.9|40032.9|40071.7|40031.7|0
1652228650000|2022-05-11 00:24:10|40075.4|40035.4|40082.9|40042.9|40082.9|40042.9|40075.4|40035.4|7
1652228660000|2022-05-11 00:24:20|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|2
1652228670000|2022-05-11 00:24:30|40091.7|40051.7|40092.9|40052.9|40092.9|40052.9|40091.7|40051.7|0
1652228700000|2022-05-11 00:25:00|40097.9|40057.9|40102.9|40062.9|40102.9|40062.9|40097.9|40057.9|2
1652228710000|2022-05-11 00:25:10|40111.7|40071.7|40122.9|40082.9|40122.9|40082.9|40111.7|40071.7|7
1652228720000|2022-05-11 00:25:20|||||||||2
1652228750000|2022-05-11 00:25:50|40112.9|40072.9|40111.7|40071.7|40112.9|40072.9|40111.7|40071.7|1
1652228760000|2022-05-11 00:26:00|40112.9|40072.9|40099.1|40059.1|40112.9|40072.9|40094.1|40054.1|9
1652228790000|2022-05-11 00:26:30|40097.9|40057.9|40099.1|40059.1|40099.1|40059.1|40097.9|40057.9|0
1652228810000|2022-05-11 00:26:50|40097.9|40057.9|40097.9|40057.9|40097.9|40057.9|40097.9|40057.9|0
1652228830000|2022-05-11 00:27:10|40092.9|40052.9|40089.1|40049.1|40092.9|40052.9|40089.1|40049.1|1
1652228860000|2022-05-11 00:27:40|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|40087.9|40047.9|0
1652228880000|2022-05-11 00:28:00|||||||||1
1652228890000|2022-05-11 00:28:10|40082.9|40042.9|40079.1|40039.1|40082.9|40042.9|40079.1|40039.1|1
1652228940000|2022-05-11 00:29:00|||||||||1
1652228990000|2022-05-11 00:29:50|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|40072.9|40032.9|0
1652229000000|2022-05-11 00:30:00|40069.1|40029.1|40069.1|40029.1|40069.1|40029.1|40069.1|40029.1|1
1652229030000|2022-05-11 00:30:30|40062.9|40022.9|40062.9|40022.9|40062.9|40022.9|40062.9|40022.9|0
1652229040000|2022-05-11 00:30:40|40054.1|40014.1|40054.1|40014.1|40054.1|40014.1|40054.1|40014.1|1
1652229060000|2022-05-11 00:31:00|40059.1|40019.1|40062.9|40022.9|40062.9|40022.9|40059.1|40019.1|2
1652229080000|2022-05-11 00:31:20|40059.1|40019.1|40062.9|40022.9|40062.9|40022.9|40059.1|40019.1|1
1652229090000|2022-05-11 00:31:30|40059.1|40019.1|40059.1|40019.1|40059.1|40019.1|40059.1|40019.1|2
1652229180000|2022-05-11 00:33:00|40055.3|40015.3|40062.9|40022.9|40062.9|40022.9|40055.3|40015.3|0
1652229200000|2022-05-11 00:33:20|40054.1|40014.1|40054.1|40014.1|40054.1|40014.1|40054.1|40014.1|3
1652229220000|2022-05-11 00:33:40|40059.1|40019.1|40059.1|40019.1|40059.1|40019.1|40059.1|40019.1|3
1652229240000|2022-05-11 00:34:00|||||||||2
1652229290000|2022-05-11 00:34:50|40055.3|40015.3|40059.1|40019.1|40059.1|40019.1|40054.1|40014.1|6
1652229300000|2022-05-11 00:35:00|40067.9|40027.9|40059.1|40019.1|40067.9|40027.9|40059.1|40019.1|1
1652229340000|2022-05-11 00:35:40|40062.8|40022.8|40062.8|40022.8|40062.8|40022.8|40062.8|40022.8|0
1652229360000|2022-05-11 00:36:00|40059.1|40019.1|40059.1|40019.1|40059.1|40019.1|40059.1|40019.1|2
1652229370000|2022-05-11 00:36:10|40062.8|40022.8|40062.8|40022.8|40062.8|40022.8|40062.8|40022.8|0
1652229410000|2022-05-11 00:36:50|||||||||1
1652229420000|2022-05-11 00:37:00|||||||||8
1652229450000|2022-05-11 00:37:30|40067.8|40027.8|40067.8|40027.8|40067.8|40027.8|40067.8|40027.8|1
1652229470000|2022-05-11 00:37:50|40071.6|40031.6|40072.8|40032.8|40072.8|40032.8|40071.6|40031.6|2
1652229480000|2022-05-11 00:38:00|40067.8|40027.8|40067.8|40027.8|40067.8|40027.8|40067.8|40027.8|1
1652229550000|2022-05-11 00:39:10|40069|40029|40069|40029|40069|40029|40069|40029|0
1652229610000|2022-05-11 00:40:10|40072.8|40032.8|40079|40039|40079|40039|40072.8|40032.8|1
1652229720000|2022-05-11 00:42:00|40075.2|40035.2|40072.8|40032.8|40075.2|40035.2|40072.8|40032.8|0
1652229770000|2022-05-11 00:42:50|40074|40034|40072.8|40032.8|40074|40034|40072.8|40032.8|2
1652229840000|2022-05-11 00:44:00|40069|40029|40069|40029|40069|40029|40069|40029|7
1652229860000|2022-05-11 00:44:20|40072.8|40032.8|40072.8|40032.8|40074|40034|40072.8|40032.8|5
1652229890000|2022-05-11 00:44:50|40074|40034|40074|40034|40074|40034|40074|40034|0
1652229900000|2022-05-11 00:45:00|40072.8|40032.8|40084|40044|40084|40044|40072.8|40032.8|2
1652229910000|2022-05-11 00:45:10|40082.8|40042.8|40082.8|40042.8|40082.8|40042.8|40082.8|40042.8|0
1652229920000|2022-05-11 00:45:20|40079|40039|40079|40039|40079|40039|40079|40039|0
1652229950000|2022-05-11 00:45:50|||||||||2
1652229960000|2022-05-11 00:46:00|||||||||4
1652229970000|2022-05-11 00:46:10|40086.6|40046.6|40087.8|40047.8|40087.8|40047.8|40086.6|40046.6|4
1652229980000|2022-05-11 00:46:20|40091.6|40051.6|40092.8|40052.8|40092.8|40052.8|40091.6|40051.6|2
1652229990000|2022-05-11 00:46:30|40091.6|40051.6|40082.8|40042.8|40091.6|40051.6|40082.8|40042.8|5
1652230000000|2022-05-11 00:46:40|40084|40044|40087.8|40047.8|40087.8|40047.8|40084|40044|1
1652230020000|2022-05-11 00:47:00|40082.8|40042.8|40082.8|40042.8|40082.8|40042.8|40082.8|40042.8|1
1652230070000|2022-05-11 00:47:50|40086.5|40046.5|40087.8|40047.8|40087.8|40047.8|40086.5|40046.5|1
1652230120000|2022-05-11 00:48:40|40086.5|40046.5|40079|40039|40086.5|40046.5|40079|40039|2
1652230130000|2022-05-11 00:48:50|||||||||1
1652230190000|2022-05-11 00:49:50|||||||||1
1652230200000|2022-05-11 00:50:00|40077.8|40037.8|40079|40039|40079|40039|40077.8|40037.8|2
1652230250000|2022-05-11 00:50:50|||||||||1
1652230260000|2022-05-11 00:51:00|40069|40029|40072.7|40032.7|40072.7|40032.7|40069|40029|4
1652230280000|2022-05-11 00:51:20|40074|40034|40072.7|40032.7|40074|40034|40072.7|40032.7|0
1652230290000|2022-05-11 00:51:30|40074|40034|40074|40034|40074|40034|40074|40034|0
1652230310000|2022-05-11 00:51:50|40072.7|40032.7|40074|40034|40074|40034|40072.7|40032.7|0
1652230320000|2022-05-11 00:52:00|40072.7|40032.7|40069|40029|40074|40034|40065.2|40025.2|6
1652230340000|2022-05-11 00:52:20|40072.7|40032.7|40074|40034|40074|40034|40072.7|40032.7|0
1652230350000|2022-05-11 00:52:30|40079|40039|40079|40039|40079|40039|40079|40039|1
1652230370000|2022-05-11 00:52:50|40078.9|40038.9|40078.9|40038.9|40078.9|40038.9|40078.9|40038.9|0
1652230380000|2022-05-11 00:53:00|40075.2|40035.2|40078.9|40038.9|40078.9|40038.9|40075.2|40035.2|1
1652230410000|2022-05-11 00:53:30|40072.7|40032.7|40078.9|40038.9|40078.9|40038.9|40072.7|40032.7|1
1652230440000|2022-05-11 00:54:00|40075.2|40035.2|40068.9|40028.9|40075.2|40035.2|40068.9|40028.9|3
1652230460000|2022-05-11 00:54:20|||||||||1
1652230480000|2022-05-11 00:54:40|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|0
1652230500000|2022-05-11 00:55:00|40075.2|40035.2|40073.9|40033.9|40075.2|40035.2|40073.9|40033.9|3
1652230510000|2022-05-11 00:55:10|40072.7|40032.7|40072.7|40032.7|40072.7|40032.7|40072.7|40032.7|0
1652230530000|2022-05-11 00:55:30|40068.9|40028.9|40068.9|40028.9|40068.9|40028.9|40068.9|40028.9|3
1652230560000|2022-05-11 00:56:00|40062.7|40022.7|40062.7|40022.7|40062.7|40022.7|40062.7|40022.7|0
1652230570000|2022-05-11 00:56:10|40067.7|40027.7|40067.7|40027.7|40067.7|40027.7|40067.7|40027.7|0
1652230620000|2022-05-11 00:57:00|||||||||1
1652230700000|2022-05-11 00:58:20|||||||||2
1652230800000|2022-05-11 01:00:00|40063.9|40023.9|40078.9|40038.9|40078.9|40038.9|40062.7|40022.7|5
1652230810000|2022-05-11 01:00:10|40067.7|40027.7|40072.7|40032.7|40078.9|40038.9|40067.7|40027.7|7
1652230820000|2022-05-11 01:00:20|40073.9|40033.9|40067.7|40027.7|40073.9|40033.9|40067.7|40027.7|7
1652230850000|2022-05-11 01:00:50|40062.7|40022.7|40062.7|40022.7|40062.7|40022.7|40062.7|40022.7|0
1652230860000|2022-05-11 01:01:00|40052.7|40012.7|40052.7|40012.7|40052.7|40012.7|40052.7|40012.7|1
1652230880000|2022-05-11 01:01:20|40047.7|40007.7|40052.7|40012.7|40052.7|40012.7|40047.7|40007.7|1
1652230900000|2022-05-11 01:01:40|40047.7|40007.7|40047.7|40007.7|40047.7|40007.7|40047.7|40007.7|3
1652230910000|2022-05-11 01:01:50|40052.7|40012.7|40057.7|40017.7|40057.7|40017.7|40052.7|40012.7|1
1652230920000|2022-05-11 01:02:00|40058.9|40018.9|40058.9|40018.9|40058.9|40018.9|40052.7|40012.7|0
1652230930000|2022-05-11 01:02:10|40062.7|40022.7|40076.5|40036.5|40076.5|40036.5|40062.7|40022.7|4
1652230940000|2022-05-11 01:02:20|40078.9|40038.9|40078.9|40038.9|40078.9|40038.9|40073.9|40033.9|2
1652230980000|2022-05-11 01:03:00|40068.9|40028.9|40078.9|40038.9|40078.9|40038.9|40068.9|40028.9|2
1652231000000|2022-05-11 01:03:20|40087.7|40047.7|40087.7|40047.7|40087.7|40047.7|40087.7|40047.7|0
1652231020000|2022-05-11 01:03:40|40082.7|40042.7|40078.9|40038.9|40082.7|40042.7|40078.9|40038.9|2
1652231050000|2022-05-11 01:04:10|40072.7|40032.7|40073.9|40033.9|40073.9|40033.9|40072.7|40032.7|0
1652231060000|2022-05-11 01:04:20|40078.9|40038.9|40078.9|40038.9|40078.9|40038.9|40078.9|40038.9|0
1652231070000|2022-05-11 01:04:30|40087.7|40047.7|40087.7|40047.7|40088.9|40048.9|40087.7|40047.7|1
1652231080000|2022-05-11 01:04:40|40083.9|40043.9|40082.7|40042.7|40083.9|40043.9|40082.7|40042.7|0
1652231090000|2022-05-11 01:04:50|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|3
1652231100000|2022-05-11 01:05:00|40072.7|40032.7|40072.7|40032.7|40072.7|40032.7|40072.7|40032.7|0
1652231140000|2022-05-11 01:05:40|40072.6|40032.6|40072.6|40032.6|40073.9|40033.9|40072.6|40032.6|1
1652231150000|2022-05-11 01:05:50|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|0
1652231160000|2022-05-11 01:06:00|40078.9|40038.9|40078.9|40038.9|40078.9|40038.9|40078.9|40038.9|5
1652231170000|2022-05-11 01:06:10|40082.6|40042.6|40082.6|40042.6|40082.6|40042.6|40078.9|40038.9|0
1652231180000|2022-05-11 01:06:20|40087.6|40047.6|40092.6|40052.6|40092.6|40052.6|40087.6|40047.6|5
1652231200000|2022-05-11 01:06:40|40091.4|40051.4|40082.6|40042.6|40091.4|40051.4|40082.6|40042.6|1
1652231220000|2022-05-11 01:07:00|40087.6|40047.6|40087.6|40047.6|40087.6|40047.6|40087.6|40047.6|1
1652231230000|2022-05-11 01:07:10|40092.6|40052.6|40092.6|40052.6|40092.6|40052.6|40087.6|40047.6|0
1652231240000|2022-05-11 01:07:20|40087.6|40047.6|40088.9|40048.9|40092.6|40052.6|40087.6|40047.6|4
1652231250000|2022-05-11 01:07:30|40087.6|40047.6|40087.6|40047.6|40087.6|40047.6|40087.6|40047.6|1
1652231270000|2022-05-11 01:07:50|40093.9|40053.9|40092.6|40052.6|40093.9|40053.9|40092.6|40052.6|1
1652231280000|2022-05-11 01:08:00|40093.9|40053.9|40078.9|40038.9|40093.9|40053.9|40078.9|40038.9|5
1652231290000|2022-05-11 01:08:10|40078.8|40038.8|40078.8|40038.8|40078.8|40038.8|40078.8|40038.8|0
1652231340000|2022-05-11 01:09:00|40075.2|40035.2|40068.8|40028.8|40075.2|40035.2|40068.8|40028.8|9
1652231380000|2022-05-11 01:09:40|40077.6|40037.6|40078.8|40038.8|40078.8|40038.8|40077.6|40037.6|3
1652231400000|2022-05-11 01:10:00|40077.6|40037.6|40077.6|40037.6|40077.6|40037.6|40077.6|40037.6|0
1652231410000|2022-05-11 01:10:10|40078.8|40038.8|40072.6|40032.6|40078.8|40038.8|40072.6|40032.6|0
1652231440000|2022-05-11 01:10:40|||||||||1
1652231480000|2022-05-11 01:11:20|40073.8|40033.8|40068.8|40028.8|40073.8|40033.8|40068.8|40028.8|0
1652231520000|2022-05-11 01:12:00|40072.6|40032.6|40068.8|40028.8|40072.6|40032.6|40068.8|40028.8|0
1652231530000|2022-05-11 01:12:10|40067.6|40027.6|40062.6|40022.6|40067.6|40027.6|40062.6|40022.6|0
1652231540000|2022-05-11 01:12:20|40055|40015|40058.8|40018.8|40058.8|40018.8|40055|40015|6
1652231550000|2022-05-11 01:12:30|40055|40015|40052.6|40012.6|40055|40015|40052.6|40012.6|3
1652231590000|2022-05-11 01:13:10|40053.8|40013.8|40058.8|40018.8|40058.8|40018.8|40053.8|40013.8|1
1652231660000|2022-05-11 01:14:20|40062.6|40022.6|40067.6|40027.6|40067.6|40027.6|40062.6|40022.6|2
1652231670000|2022-05-11 01:14:30|40072.6|40032.6|40077.6|40037.6|40078.8|40038.8|40072.6|40032.6|1
1652231680000|2022-05-11 01:14:40|40072.6|40032.6|40077.6|40037.6|40077.6|40037.6|40072.6|40032.6|0
1652231690000|2022-05-11 01:14:50|40078.8|40038.8|40077.6|40037.6|40078.8|40038.8|40077.6|40037.6|0
1652231700000|2022-05-11 01:15:00|40073.8|40033.8|40058.8|40018.8|40073.8|40033.8|40058.8|40018.8|3
1652231760000|2022-05-11 01:16:00|40062.6|40022.6|40062.6|40022.6|40062.6|40022.6|40062.6|40022.6|0
1652231810000|2022-05-11 01:16:50|40063.8|40023.8|40063.8|40023.8|40063.8|40023.8|40063.8|40023.8|0
1652231820000|2022-05-11 01:17:00|40062.6|40022.6|40058.8|40018.8|40062.6|40022.6|40058.8|40018.8|0
1652231910000|2022-05-11 01:18:30|40062.6|40022.6|40062.6|40022.6|40068.8|40028.8|40062.6|40022.6|1
1652231920000|2022-05-11 01:18:40|40058.8|40018.8|40058.8|40018.8|40058.8|40018.8|40058.8|40018.8|1
1652231940000|2022-05-11 01:19:00|40055|40015|40053.8|40013.8|40055|40015|40053.8|40013.8|0
1652232000000|2022-05-11 01:20:00|40057.6|40017.6|40057.6|40017.6|40057.6|40017.6|40057.6|40017.6|1
1652232010000|2022-05-11 01:20:10|40058.8|40018.8|40058.8|40018.8|40058.8|40018.8|40058.8|40018.8|0
1652232020000|2022-05-11 01:20:20|||||||||5
1652232060000|2022-05-11 01:21:00|40055|40015|40055|40015|40055|40015|40045|40005|3
1652232090000|2022-05-11 01:21:30|40050|40010|40050|40010|40050|40010|40050|40010|2
1652232110000|2022-05-11 01:21:50|40051.2|40011.2|40051.2|40011.2|40051.2|40011.2|40051.2|40011.2|0
1652232120000|2022-05-11 01:22:00|40050|40010|40055|40015|40055|40015|40050|40010|1
1652232130000|2022-05-11 01:22:10|40058.8|40018.8|40058.8|40018.8|40058.8|40018.8|40058.8|40018.8|2
1652232140000|2022-05-11 01:22:20|||||||||2
1652232150000|2022-05-11 01:22:30|40063.8|40023.8|40080|40040|40080|40040|40063.8|40023.8|5
1652232180000|2022-05-11 01:23:00|40083.8|40043.8|40085|40045|40085|40045|40083.8|40043.8|3
1652232190000|2022-05-11 01:23:10|40081.2|40041.2|40080|40040|40081.2|40041.2|40080|40040|3
1652232210000|2022-05-11 01:23:30|||||||||1
1652232290000|2022-05-11 01:24:50|40078.7|40038.7|40077.4|40037.4|40080|40040|40077.4|40037.4|37
1652232300000|2022-05-11 01:25:00|40076.2|40036.2|40075|40035|40076.2|40036.2|40075|40035|0
1652232310000|2022-05-11 01:25:10|40076.2|40036.2|40076.2|40036.2|40076.2|40036.2|40076.2|40036.2|0
1652232320000|2022-05-11 01:25:20|40077.4|40037.4|40077.4|40037.4|40077.4|40037.4|40077.4|40037.4|0
1652232330000|2022-05-11 01:25:30|40081.2|40041.2|40081.2|40041.2|40081.2|40041.2|40081.2|40041.2|1
1652232360000|2022-05-11 01:26:00|40071.2|40031.2|40071.2|40031.2|40071.2|40031.2|40071.2|40031.2|3
1652232370000|2022-05-11 01:26:10|||||||||5
1652232380000|2022-05-11 01:26:20|40074.9|40034.9|40074.9|40034.9|40074.9|40034.9|40074.9|40034.9|0
1652232390000|2022-05-11 01:26:30|40071.2|40031.2|40074.9|40034.9|40074.9|40034.9|40071.2|40031.2|0
1652232400000|2022-05-11 01:26:40|40076.2|40036.2|40076.2|40036.2|40076.2|40036.2|40074.9|40034.9|0
1652232410000|2022-05-11 01:26:50|40081.2|40041.2|40081.2|40041.2|40081.2|40041.2|40079.9|40039.9|1
1652232420000|2022-05-11 01:27:00|40079.9|40039.9|40079.9|40039.9|40079.9|40039.9|40079.9|40039.9|0
1652232430000|2022-05-11 01:27:10|40081.2|40041.2|40081.2|40041.2|40081.2|40041.2|40081.2|40041.2|0
1652232440000|2022-05-11 01:27:20|40084.9|40044.9|40084.9|40044.9|40084.9|40044.9|40084.9|40044.9|0
1652232480000|2022-05-11 01:28:00|40086.2|40046.2|40086.2|40046.2|40086.2|40046.2|40086.2|40046.2|0
1652232490000|2022-05-11 01:28:10|40084.9|40044.9|40091.2|40051.2|40091.2|40051.2|40084.9|40044.9|3
1652232520000|2022-05-11 01:28:40|40094.9|40054.9|40098.7|40058.7|40098.7|40058.7|40094.9|40054.9|0
1652232530000|2022-05-11 01:28:50|40094.9|40054.9|40094.9|40054.9|40094.9|40054.9|40094.9|40054.9|0
1652232540000|2022-05-11 01:29:00|40093.7|40053.7|40078.7|40038.7|40094.9|40054.9|40078.7|40038.7|6
1652232550000|2022-05-11 01:29:10|40079.9|40039.9|40084.9|40044.9|40084.9|40044.9|40079.9|40039.9|0
1652232560000|2022-05-11 01:29:20|40083.7|40043.7|40083.7|40043.7|40083.7|40043.7|40083.7|40043.7|0
1652232570000|2022-05-11 01:29:30|40079.9|40039.9|40079.9|40039.9|40079.9|40039.9|40078.7|40038.7|1
1652232580000|2022-05-11 01:29:40|40083.7|40043.7|40089.9|40049.9|40089.9|40049.9|40083.7|40043.7|1
1652232590000|2022-05-11 01:29:50|40093.7|40053.7|40093.7|40053.7|40093.7|40053.7|40093.7|40053.7|1
1652232600000|2022-05-11 01:30:00|40097.5|40057.5|40097.5|40057.5|40097.5|40057.5|40097.5|40057.5|2
1652232620000|2022-05-11 01:30:20|40093.7|40053.7|40089.9|40049.9|40093.7|40053.7|40089.9|40049.9|0
1652232630000|2022-05-11 01:30:30|40093.7|40053.7|40109.9|40069.9|40109.9|40069.9|40093.7|40053.7|2
1652232640000|2022-05-11 01:30:40|||||||||2
1652232650000|2022-05-11 01:30:50|40113.7|40073.7|40119.9|40079.9|40119.9|40079.9|40113.7|40073.7|1
1652232660000|2022-05-11 01:31:00|40118.7|40078.7|40119.9|40079.9|40119.9|40079.9|40114.9|40074.9|1
1652232670000|2022-05-11 01:31:10|40114.9|40074.9|40118.7|40078.7|40118.7|40078.7|40113.7|40073.7|1
1652232690000|2022-05-11 01:31:30|40113.7|40073.7|40113.7|40073.7|40113.7|40073.7|40113.7|40073.7|0
1652232720000|2022-05-11 01:32:00|40109.9|40069.9|40109.9|40069.9|40109.9|40069.9|40109.9|40069.9|3
1652232770000|2022-05-11 01:32:50|40113.7|40073.7|40113.7|40073.7|40113.7|40073.7|40113.7|40073.7|0
1652232780000|2022-05-11 01:33:00|40114.9|40074.9|40094.9|40054.9|40114.9|40074.9|40094.9|40054.9|5
1652232800000|2022-05-11 01:33:20|40098.7|40058.7|40097.5|40057.5|40099.9|40059.9|40097.5|40057.5|1
1652232810000|2022-05-11 01:33:30|40098.7|40058.7|40098.7|40058.7|40098.7|40058.7|40093.7|40053.7|0
1652232820000|2022-05-11 01:33:40|40097.5|40057.5|40099.9|40059.9|40099.9|40059.9|40097.5|40057.5|0
1652232830000|2022-05-11 01:33:50|40096.1|40056.1|40096.1|40056.1|40096.1|40056.1|40094.9|40054.9|5
1652232840000|2022-05-11 01:34:00|40089.9|40049.9|40089.9|40049.9|40089.9|40049.9|40089.9|40049.9|0
1652232850000|2022-05-11 01:34:10|40086.1|40046.1|40083.7|40043.7|40089.9|40049.9|40083.7|40043.7|0
1652232860000|2022-05-11 01:34:20|40079.9|40039.9|40079.9|40039.9|40079.9|40039.9|40079.9|40039.9|0
1652232920000|2022-05-11 01:35:20|40076.1|40036.1|40079.9|40039.9|40079.9|40039.9|40076.1|40036.1|1
1652232930000|2022-05-11 01:35:30|40084.9|40044.9|40081.1|40041.1|40084.9|40044.9|40081.1|40041.1|0
1652232970000|2022-05-11 01:36:10|40076.1|40036.1|40081.1|40041.1|40081.1|40041.1|40076.1|40036.1|1
1652233010000|2022-05-11 01:36:50|40089.9|40049.9|40084.9|40044.9|40089.9|40049.9|40084.9|40044.9|0
1652233020000|2022-05-11 01:37:00|40081.1|40041.1|40069.9|40029.9|40081.1|40041.1|40069.9|40029.9|5
1652233140000|2022-05-11 01:39:00|40071.1|40031.1|40079.9|40039.9|40079.9|40039.9|40071.1|40031.1|1
1652233210000|2022-05-11 01:40:10|40081.1|40041.1|40081.1|40041.1|40081.1|40041.1|40081.1|40041.1|0
1652233220000|2022-05-11 01:40:20|40084.9|40044.9|40084.9|40044.9|40084.9|40044.9|40084.9|40044.9|0
1652233230000|2022-05-11 01:40:30|40088.6|40048.6|40089.9|40049.9|40089.9|40049.9|40088.6|40048.6|1
1652233310000|2022-05-11 01:41:50|40089.8|40049.8|40097.4|40057.4|40097.4|40057.4|40089.8|40049.8|0
1652233320000|2022-05-11 01:42:00|40099.8|40059.8|40099.8|40059.8|40099.8|40059.8|40099.8|40059.8|0
1652233340000|2022-05-11 01:42:20|40103.6|40063.6|40104.8|40064.8|40104.8|40064.8|40103.6|40063.6|0
1652233350000|2022-05-11 01:42:30|40103.6|40063.6|40112.4|40072.4|40112.4|40072.4|40103.6|40063.6|4
1652233360000|2022-05-11 01:42:40|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1652233380000|2022-05-11 01:43:00|40117.4|40077.4|40113.6|40073.6|40117.4|40077.4|40113.6|40073.6|3
1652233400000|2022-05-11 01:43:20|40111.1|40071.1|40111.1|40071.1|40111.1|40071.1|40111.1|40071.1|4
1652233410000|2022-05-11 01:43:30|40109.8|40069.8|40113.6|40073.6|40113.6|40073.6|40109.8|40069.8|3
1652233420000|2022-05-11 01:43:40|40118.6|40078.6|40123.6|40083.6|40123.6|40083.6|40118.6|40078.6|3
1652233440000|2022-05-11 01:44:00|40119.8|40079.8|40119.8|40079.8|40119.8|40079.8|40119.8|40079.8|1
1652233460000|2022-05-11 01:44:20|||||||||2
1652233480000|2022-05-11 01:44:40|40116.1|40076.1|40112.4|40072.4|40116.1|40076.1|40112.4|40072.4|0
1652233490000|2022-05-11 01:44:50|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|40113.6|40073.6|0
1652233500000|2022-05-11 01:45:00|40114.8|40074.8|40119.8|40079.8|40123.6|40083.6|40114.8|40074.8|3
1652233510000|2022-05-11 01:45:10|40118.6|40078.6|40119.8|40079.8|40119.8|40079.8|40118.6|40078.6|0
1652233530000|2022-05-11 01:45:30|40123.6|40083.6|40123.6|40083.6|40123.6|40083.6|40123.6|40083.6|0
1652233550000|2022-05-11 01:45:50|40124.8|40084.8|40124.8|40084.8|40124.8|40084.8|40124.8|40084.8|5
1652233560000|2022-05-11 01:46:00|40114.8|40074.8|40118.6|40078.6|40118.6|40078.6|40114.8|40074.8|5
1652233570000|2022-05-11 01:46:10|40119.8|40079.8|40119.8|40079.8|40119.8|40079.8|40119.8|40079.8|0
1652233600000|2022-05-11 01:46:40|||||||||1
1652233620000|2022-05-11 01:47:00|40123.6|40083.6|40123.6|40083.6|40123.6|40083.6|40123.6|40083.6|1
1652233640000|2022-05-11 01:47:20|40124.8|40084.8|40143.6|40103.6|40143.6|40103.6|40124.8|40084.8|3
1652233650000|2022-05-11 01:47:30|40153.6|40113.6|40134.8|40094.8|40153.6|40113.6|40134.8|40094.8|6
1652233660000|2022-05-11 01:47:40|40143.6|40103.6|40143.6|40103.6|40143.6|40103.6|40139.8|40099.8|21
1652233670000|2022-05-11 01:47:50|40142.4|40102.4|40128.6|40088.6|40142.4|40102.4|40128.6|40088.6|1
1652233690000|2022-05-11 01:48:10|40129.8|40089.8|40129.8|40089.8|40129.8|40089.8|40129.8|40089.8|0
1652233710000|2022-05-11 01:48:30|40134.8|40094.8|40134.8|40094.8|40134.8|40094.8|40134.8|40094.8|0
1652233730000|2022-05-11 01:48:50|40124.8|40084.8|40124.8|40084.8|40124.8|40084.8|40124.8|40084.8|1
1652233740000|2022-05-11 01:49:00|40128.6|40088.6|40139.8|40099.8|40143.6|40103.6|40128.6|40088.6|12
1652233750000|2022-05-11 01:49:10|40154.8|40114.8|40144.8|40104.8|40154.8|40114.8|40144.8|40104.8|6
1652233760000|2022-05-11 01:49:20|40164.8|40124.8|40164.8|40124.8|40164.8|40124.8|40164.8|40124.8|15
1652233770000|2022-05-11 01:49:30|40159.8|40119.8|40159.8|40119.8|40159.8|40119.8|40159.8|40119.8|17
1652233780000|2022-05-11 01:49:40|40163.6|40123.6|40158.6|40118.6|40163.6|40123.6|40158.6|40118.6|1
1652233790000|2022-05-11 01:49:50|40168.6|40128.6|40169.8|40129.8|40169.8|40129.8|40168.6|40128.6|2
1652233800000|2022-05-11 01:50:00|40174.8|40134.8|40158.6|40118.6|40174.8|40134.8|40158.6|40118.6|2
1652233830000|2022-05-11 01:50:30|40166|40126|40159.8|40119.8|40166|40126|40159.8|40119.8|0
1652233840000|2022-05-11 01:50:40|40154.8|40114.8|40154.8|40114.8|40154.8|40114.8|40153.6|40113.6|0
1652233860000|2022-05-11 01:51:00|40153.6|40113.6|40153.6|40113.6|40153.6|40113.6|40153.6|40113.6|0
1652233870000|2022-05-11 01:51:10|40149.8|40109.8|40138.6|40098.6|40149.8|40109.8|40138.6|40098.6|3
1652233880000|2022-05-11 01:51:20|40139.8|40099.8|40139.8|40099.8|40139.8|40099.8|40139.8|40099.8|0
1652233910000|2022-05-11 01:51:50|40136|40096|40139.8|40099.8|40139.8|40099.8|40134.8|40094.8|0
1652233920000|2022-05-11 01:52:00|40134.8|40094.8|40134.8|40094.8|40134.8|40094.8|40134.8|40094.8|1
1652233930000|2022-05-11 01:52:10|40133.6|40093.6|40129.8|40089.8|40133.6|40093.6|40129.8|40089.8|0
1652233950000|2022-05-11 01:52:30|40131|40091|40131|40091|40131|40091|40131|40091|0
1652233960000|2022-05-11 01:52:40|40134.8|40094.8|40134.8|40094.8|40134.8|40094.8|40134.8|40094.8|0
1652234010000|2022-05-11 01:53:30|40139.8|40099.8|40139.8|40099.8|40139.8|40099.8|40139.8|40099.8|1
1652234020000|2022-05-11 01:53:40|40134.8|40094.8|40134.8|40094.8|40134.8|40094.8|40134.8|40094.8|0
1652234030000|2022-05-11 01:53:50|40139.8|40099.8|40139.8|40099.8|40139.8|40099.8|40139.8|40099.8|0
1652234120000|2022-05-11 01:55:20|40134.8|40094.8|40139.8|40099.8|40139.8|40099.8|40134.8|40094.8|0
1652234130000|2022-05-11 01:55:30|40119.8|40079.8|40124.8|40084.8|40124.8|40084.8|40116|40076|4
1652234140000|2022-05-11 01:55:40|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|40123.5|40083.5|0
1652234160000|2022-05-11 01:56:00|40124.8|40084.8|40123.5|40083.5|40124.8|40084.8|40123.5|40083.5|0
1652234170000|2022-05-11 01:56:10|40124.8|40084.8|40123.5|40083.5|40124.8|40084.8|40123.5|40083.5|0
1652234190000|2022-05-11 01:56:30|40124.8|40084.8|40124.8|40084.8|40124.8|40084.8|40124.8|40084.8|0
1652234240000|2022-05-11 01:57:20|40123.5|40083.5|40119.7|40079.7|40123.5|40083.5|40119.7|40079.7|1
1652234270000|2022-05-11 01:57:50|40121|40081|40121|40081|40121|40081|40121|40081|0
1652234290000|2022-05-11 01:58:10|40124.7|40084.7|40124.7|40084.7|40124.7|40084.7|40124.7|40084.7|0
1652234300000|2022-05-11 01:58:20|40123.5|40083.5|40121|40081|40123.5|40083.5|40119.7|40079.7|1
1652234310000|2022-05-11 01:58:30|40119.7|40079.7|40124.7|40084.7|40124.7|40084.7|40119.7|40079.7|3
1652234360000|2022-05-11 01:59:20|40128.5|40088.5|40129.7|40089.7|40129.7|40089.7|40124.7|40084.7|4
1652234370000|2022-05-11 01:59:30|40124.7|40084.7|40124.7|40084.7|40124.7|40084.7|40124.7|40084.7|0
1652234400000|2022-05-11 02:00:00|40119.7|40079.7|40119.7|40079.7|40119.7|40079.7|40119.7|40079.7|1
1652234460000|2022-05-11 02:01:00|40114.7|40074.7|40114.7|40074.7|40114.7|40074.7|40114.7|40074.7|1
1652234470000|2022-05-11 02:01:10|40100.9|40060.9|40104.7|40064.7|40104.7|40064.7|40100.9|40060.9|4
1652234480000|2022-05-11 02:01:20|40100.9|40060.9|40100.9|40060.9|40100.9|40060.9|40095.9|40055.9|1
1652234490000|2022-05-11 02:01:30|40097.2|40057.2|40099.7|40059.7|40100.9|40060.9|40097.2|40057.2|1
1652234500000|2022-05-11 02:01:40|40094.7|40054.7|40094.7|40054.7|40098.5|40058.5|40093.5|40053.5|1
1652234520000|2022-05-11 02:02:00|40093.5|40053.5|40089.7|40049.7|40094.7|40054.7|40089.7|40049.7|2
1652234530000|2022-05-11 02:02:10|40084.7|40044.7|40089.7|40049.7|40089.7|40049.7|40084.7|40044.7|1
1652234560000|2022-05-11 02:02:40|40090.9|40050.9|40090.9|40050.9|40090.9|40050.9|40090.9|40050.9|0
1652234570000|2022-05-11 02:02:50|40089.7|40049.7|40089.7|40049.7|40089.7|40049.7|40089.7|40049.7|0
1652234580000|2022-05-11 02:03:00|40090.9|40050.9|40099.7|40059.7|40099.7|40059.7|40090.9|40050.9|1
1652234590000|2022-05-11 02:03:10|40103.5|40063.5|40103.5|40063.5|40103.5|40063.5|40103.5|40063.5|0
1652234610000|2022-05-11 02:03:30|40104.7|40064.7|40104.7|40064.7|40104.7|40064.7|40104.7|40064.7|1
1652234620000|2022-05-11 02:03:40|40103.5|40063.5|40103.5|40063.5|40103.5|40063.5|40103.5|40063.5|0
1652234700000|2022-05-11 02:05:00|40104.7|40064.7|40109.7|40069.7|40109.7|40069.7|40104.7|40064.7|0
1652234740000|2022-05-11 02:05:40|40114.7|40074.7|40114.7|40074.7|40114.7|40074.7|40114.7|40074.7|0
1652234760000|2022-05-11 02:06:00|40109.7|40069.7|40109.7|40069.7|40109.7|40069.7|40109.7|40069.7|4
1652234820000|2022-05-11 02:07:00|40103.5|40063.5|40103.5|40063.5|40103.5|40063.5|40103.5|40063.5|0
1652234880000|2022-05-11 02:08:00|40104.7|40064.7|40113.5|40073.5|40114.7|40074.7|40104.7|40064.7|0
1652234890000|2022-05-11 02:08:10|40114.7|40074.7|40119.7|40079.7|40119.7|40079.7|40114.7|40074.7|1
1652234940000|2022-05-11 02:09:00|40124.7|40084.7|40123.5|40083.5|40124.7|40084.7|40123.5|40083.5|0
1652234960000|2022-05-11 02:09:20|40119.7|40079.7|40119.7|40079.7|40119.7|40079.7|40119.7|40079.7|1
1652234970000|2022-05-11 02:09:30|40114.7|40074.7|40108.5|40068.5|40114.7|40074.7|40104.7|40064.7|1
1652234980000|2022-05-11 02:09:40|40109.7|40069.7|40109.7|40069.7|40109.7|40069.7|40109.7|40069.7|0
1652235020000|2022-05-11 02:10:20|40103.4|40063.4|40103.4|40063.4|40103.4|40063.4|40103.4|40063.4|0
1652235100000|2022-05-11 02:11:40|40104.7|40064.7|40108.4|40068.4|40108.4|40068.4|40103.4|40063.4|2
1652235110000|2022-05-11 02:11:50|40109.7|40069.7|40109.7|40069.7|40109.7|40069.7|40109.7|40069.7|0
1652235170000|2022-05-11 02:12:50|40109.6|40069.6|40109.6|40069.6|40109.6|40069.6|40109.6|40069.6|0
1652235210000|2022-05-11 02:13:30|40118.4|40078.4|40113.4|40073.4|40119.6|40079.6|40113.4|40073.4|0
1652235230000|2022-05-11 02:13:50|40109.6|40069.6|40109.6|40069.6|40109.6|40069.6|40109.6|40069.6|0
1652235260000|2022-05-11 02:14:20|40113.4|40073.4|40119.6|40079.6|40119.6|40079.6|40113.4|40073.4|1
1652235270000|2022-05-11 02:14:30|40124.6|40084.6|40124.6|40084.6|40124.6|40084.6|40124.6|40084.6|0
1652235280000|2022-05-11 02:14:40|40123.4|40083.4|40123.4|40083.4|40124.6|40084.6|40123.4|40083.4|0
1652235290000|2022-05-11 02:14:50|40119.6|40079.6|40119.6|40079.6|40119.6|40079.6|40119.6|40079.6|1
1652235350000|2022-05-11 02:15:50|40115.9|40075.9|40118.4|40078.4|40118.4|40078.4|40115.9|40075.9|0
1652235360000|2022-05-11 02:16:00|40119.6|40079.6|40119.6|40079.6|40119.6|40079.6|40119.6|40079.6|0
1652235370000|2022-05-11 02:16:10|40114.6|40074.6|40113.4|40073.4|40114.6|40074.6|40113.4|40073.4|0
1652235380000|2022-05-11 02:16:20|40114.6|40074.6|40114.6|40074.6|40114.6|40074.6|40114.6|40074.6|0
1652235390000|2022-05-11 02:16:30|40115.8|40075.8|40119.6|40079.6|40119.6|40079.6|40115.8|40075.8|1
1652235440000|2022-05-11 02:17:20|40124.6|40084.6|40124.6|40084.6|40124.6|40084.6|40124.6|40084.6|0
1652235450000|2022-05-11 02:17:30|40119.6|40079.6|40119.6|40079.6|40119.6|40079.6|40119.6|40079.6|0
1652235470000|2022-05-11 02:17:50|40120.8|40080.8|40119.6|40079.6|40120.8|40080.8|40119.6|40079.6|0
1652235530000|2022-05-11 02:18:50|40124.6|40084.6|40124.6|40084.6|40124.6|40084.6|40124.6|40084.6|0
1652235540000|2022-05-11 02:19:00|40123.4|40083.4|40119.6|40079.6|40123.4|40083.4|40119.6|40079.6|2
1652235580000|2022-05-11 02:19:40|40114.6|40074.6|40114.6|40074.6|40114.6|40074.6|40114.6|40074.6|0
1652235590000|2022-05-11 02:19:50|40115.8|40075.8|40114.6|40074.6|40115.8|40075.8|40114.6|40074.6|1
1652235600000|2022-05-11 02:20:00|40118.4|40078.4|40119.6|40079.6|40119.6|40079.6|40118.4|40078.4|0
1652235610000|2022-05-11 02:20:10|40114.6|40074.6|40124.6|40084.6|40124.6|40084.6|40114.6|40074.6|0
1652235620000|2022-05-11 02:20:20|40120.8|40080.8|40120.8|40080.8|40120.8|40080.8|40120.8|40080.8|1
1652235630000|2022-05-11 02:20:30|40124.6|40084.6|40124.6|40084.6|40124.6|40084.6|40124.6|40084.6|0
1652235660000|2022-05-11 02:21:00|40119.6|40079.6|40119.6|40079.6|40119.6|40079.6|40119.6|40079.6|6
1652235670000|2022-05-11 02:21:10|40110.8|40070.8|40104.6|40064.6|40110.8|40070.8|40104.6|40064.6|0
1652235680000|2022-05-11 02:21:20|40103.4|40063.4|40103.4|40063.4|40107.2|40067.2|40103.4|40063.4|0
1652235690000|2022-05-11 02:21:30|40102.2|40062.2|40098.4|40058.4|40102.2|40062.2|40098.4|40058.4|1
1652235710000|2022-05-11 02:21:50|40099.6|40059.6|40102.1|40062.1|40102.1|40062.1|40099.6|40059.6|1
1652235730000|2022-05-11 02:22:10|40092.1|40052.1|40092.1|40052.1|40092.1|40052.1|40090.9|40050.9|4
1652235750000|2022-05-11 02:22:30|40087.1|40047.1|40087.1|40047.1|40087.1|40047.1|40087.1|40047.1|3
1652235760000|2022-05-11 02:22:40|40083.4|40043.4|40078.4|40038.4|40083.4|40043.4|40078.4|40038.4|1
1652235770000|2022-05-11 02:22:50|40077.1|40037.1|40077.1|40037.1|40077.1|40037.1|40077.1|40037.1|4
1652235780000|2022-05-11 02:23:00|40075.9|40035.9|40068.4|40028.4|40077.1|40037.1|40068.4|40028.4|12
1652235790000|2022-05-11 02:23:10|40072.1|40032.1|40075.9|40035.9|40079.7|40039.7|40072.1|40032.1|2
1652235800000|2022-05-11 02:23:20|40079.7|40039.7|40068.4|40028.4|40079.7|40039.7|40067.1|40027.1|3
1652235810000|2022-05-11 02:23:30|40067.1|40027.1|40067.1|40027.1|40068.4|40028.4|40067.1|40027.1|0
1652235820000|2022-05-11 02:23:40|40070.9|40030.9|40072.1|40032.1|40072.1|40032.1|40070.9|40030.9|0
1652235850000|2022-05-11 02:24:10|||||||||1
1652235870000|2022-05-11 02:24:30|40075.9|40035.9|40075.9|40035.9|40075.9|40035.9|40075.9|40035.9|2
1652235880000|2022-05-11 02:24:40|40077.1|40037.1|40079.7|40039.7|40082.1|40042.1|40077.1|40037.1|5
1652235890000|2022-05-11 02:24:50|40084.7|40044.7|40075.9|40035.9|40084.7|40044.7|40070.9|40030.9|9
1652235900000|2022-05-11 02:25:00|40074.7|40034.7|40074.7|40034.7|40074.7|40034.7|40074.7|40034.7|0
1652235910000|2022-05-11 02:25:10|40075.9|40035.9|40079.7|40039.7|40084.7|40044.7|40075.9|40035.9|3
1652235930000|2022-05-11 02:25:30|40084.7|40044.7|40084.7|40044.7|40084.7|40044.7|40084.7|40044.7|5
1652235950000|2022-05-11 02:25:50|||||||||11
1652235970000|2022-05-11 02:26:10|40089.7|40049.7|40089.7|40049.7|40089.7|40049.7|40089.7|40049.7|0
1652235980000|2022-05-11 02:26:20|40090.9|40050.9|40075.9|40035.9|40090.9|40050.9|40075.9|40035.9|9
1652236050000|2022-05-11 02:27:30|40077.1|40037.1|40077.1|40037.1|40077.1|40037.1|40075.9|40035.9|2
1652236060000|2022-05-11 02:27:40|40075.9|40035.9|40075.9|40035.9|40075.9|40035.9|40075.9|40035.9|0
1652236110000|2022-05-11 02:28:30|40077.1|40037.1|40085.9|40045.9|40085.9|40045.9|40077.1|40037.1|0
1652236120000|2022-05-11 02:28:40|40087.1|40047.1|40087.1|40047.1|40087.1|40047.1|40087.1|40047.1|0
1652236170000|2022-05-11 02:29:30|40085.9|40045.9|40085.9|40045.9|40085.9|40045.9|40085.9|40045.9|0
1652236240000|2022-05-11 02:30:40|40084.6|40044.6|40085.9|40045.9|40085.9|40045.9|40084.6|40044.6|0
1652236260000|2022-05-11 02:31:00|40084.6|40044.6|40084.6|40044.6|40084.6|40044.6|40084.6|40044.6|0
1652236270000|2022-05-11 02:31:10|40085.9|40045.9|40087.1|40047.1|40087.1|40047.1|40085.9|40045.9|0
1652236280000|2022-05-11 02:31:20|40085.9|40045.9|40085.9|40045.9|40085.9|40045.9|40085.9|40045.9|0
1652236310000|2022-05-11 02:31:50|40082.1|40042.1|40082.1|40042.1|40082.1|40042.1|40082.1|40042.1|0
1652236320000|2022-05-11 02:32:00|40080.9|40040.9|40080.9|40040.9|40080.9|40040.9|40080.9|40040.9|0
1652236330000|2022-05-11 02:32:10|40077.1|40037.1|40077.1|40037.1|40077.1|40037.1|40077.1|40037.1|1
1652236360000|2022-05-11 02:32:40|40080.9|40040.9|40080.9|40040.9|40080.9|40040.9|40080.9|40040.9|0
1652236410000|2022-05-11 02:33:30|40082.1|40042.1|40085.9|40045.9|40085.9|40045.9|40082.1|40042.1|1
1652236430000|2022-05-11 02:33:50|40085.8|40045.8|40085.8|40045.8|40085.8|40045.8|40085.8|40045.8|0
1652236440000|2022-05-11 02:34:00|40090.8|40050.8|40087.1|40047.1|40090.8|40050.8|40087.1|40047.1|0
1652236460000|2022-05-11 02:34:20|40082.1|40042.1|40085.8|40045.8|40085.8|40045.8|40082.1|40042.1|1
1652236530000|2022-05-11 02:35:30|40080.8|40040.8|40080.8|40040.8|40080.8|40040.8|40080.8|40040.8|2
1652236550000|2022-05-11 02:35:50|40079.6|40039.6|40062.1|40022.1|40079.6|40039.6|40062.1|40022.1|3
1652236560000|2022-05-11 02:36:00|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|40059.6|40019.6|0
1652236590000|2022-05-11 02:36:30|40060.8|40020.8|40060.8|40020.8|40065.8|40025.8|40060.8|40020.8|3
1652236600000|2022-05-11 02:36:40|40059.6|40019.6|40065.8|40025.8|40065.8|40025.8|40059.6|40019.6|1
1652236630000|2022-05-11 02:37:10|40062|40022|40045.8|40005.8|40062|40022|40045.8|40005.8|2
1652236640000|2022-05-11 02:37:20|40047|40007|40047|40007|40047|40007|40047|40007|0
1652236660000|2022-05-11 02:37:40|40044.6|40004.6|40045.8|40005.8|40045.8|40005.8|40044.6|40004.6|0
1652236670000|2022-05-11 02:37:50|40047|40007|40045.8|40005.8|40047|40007|40042|40002|0
1652236680000|2022-05-11 02:38:00|40047|40007|40047|40007|40047|40007|40047|40007|0
1652236720000|2022-05-11 02:38:40|40042|40002|40047|40007|40047|40007|40042|40002|1
1652236760000|2022-05-11 02:39:20|40045.8|40005.8|40045.8|40005.8|40045.8|40005.8|40045.8|40005.8|0
1652236770000|2022-05-11 02:39:30|40042|40002|40040.8|40000.8|40042|40002|40040.8|40000.8|0
1652236780000|2022-05-11 02:39:40|40035.8|39995.8|40035.8|39995.8|40035.8|39995.8|40035.8|39995.8|1
1652236800000|2022-05-11 02:40:00|40037|39997|40047|40007|40047|40007|40037|39997|1
1652236810000|2022-05-11 02:40:10|40042|40002|40047|40007|40047|40007|40040.8|40000.8|1
1652236830000|2022-05-11 02:40:30|40045.8|40005.8|40047|40007|40047|40007|40045.8|40005.8|0
1652236870000|2022-05-11 02:41:10|40045.8|40005.8|40037|39997|40045.8|40005.8|40035.8|39995.8|0
1652236900000|2022-05-11 02:41:40|40040.8|40000.8|40042|40002|40042|40002|40040.8|40000.8|0
1652236910000|2022-05-11 02:41:50|40047|40007|40047|40007|40047|40007|40047|40007|1
1652236920000|2022-05-11 02:42:00|40045.8|40005.8|40047|40007|40047|40007|40045.8|40005.8|0
1652236960000|2022-05-11 02:42:40|40045.8|40005.8|40045.8|40005.8|40045.8|40005.8|40045.8|40005.8|0
1652237020000|2022-05-11 02:43:40|40047|40007|40047|40007|40047|40007|40047|40007|0
1652237030000|2022-05-11 02:43:50|40045.8|40005.8|40045.8|40005.8|40045.8|40005.8|40045.8|40005.8|0
1652237050000|2022-05-11 02:44:10|40047|40007|40054.6|40014.6|40054.6|40014.6|40047|40007|2
1652237060000|2022-05-11 02:44:20|40055.8|40015.8|40055.8|40015.8|40055.8|40015.8|40054.6|40014.6|0
1652237070000|2022-05-11 02:44:30|40054.6|40014.6|40055.8|40015.8|40055.8|40015.8|40054.6|40014.6|0
1652237080000|2022-05-11 02:44:40|40054.6|40014.6|40054.6|40014.6|40054.6|40014.6|40054.6|40014.6|0
1652237100000|2022-05-11 02:45:00|40055.8|40015.8|40047|40007|40055.8|40015.8|40045.8|40005.8|1
1652237110000|2022-05-11 02:45:10|40045.8|40005.8|40037|39997|40045.8|40005.8|40037|39997|0
1652237130000|2022-05-11 02:45:30|40035.8|39995.8|40037|39997|40037|39997|40035.8|39995.8|4
1652237140000|2022-05-11 02:45:40|40035.8|39995.8|40035.8|39995.8|40035.8|39995.8|40035.8|39995.8|0
1652237190000|2022-05-11 02:46:30|40034.5|39994.5|40034.5|39994.5|40034.5|39994.5|40034.5|39994.5|4
1652237230000|2022-05-11 02:47:10|40039.5|39999.5|40044.5|40004.5|40044.5|40004.5|40039.5|39999.5|1
1652237260000|2022-05-11 02:47:40|40040.8|40000.8|40037|39997|40040.8|40000.8|40037|39997|0
1652237270000|2022-05-11 02:47:50|40040.8|40000.8|40040.8|40000.8|40040.8|40000.8|40040.8|40000.8|0
1652237280000|2022-05-11 02:48:00|40039.5|39999.5|40037|39997|40039.5|39999.5|40037|39997|0
1652237290000|2022-05-11 02:48:10|40040.8|40000.8|40045.8|40005.8|40047|40007|40040.8|40000.8|1
1652237320000|2022-05-11 02:48:40|40047|40007|40045.8|40005.8|40047|40007|40045.8|40005.8|0
1652237330000|2022-05-11 02:48:50|40054.5|40014.5|40055.8|40015.8|40055.8|40015.8|40054.5|40014.5|1
1652237340000|2022-05-11 02:49:00|40055.7|40015.7|40064.5|40024.5|40065.7|40025.7|40055.7|40015.7|2
1652237360000|2022-05-11 02:49:20|40057|40017|40057|40017|40057|40017|40057|40017|1
1652237370000|2022-05-11 02:49:30|40054.5|40014.5|40054.5|40014.5|40054.5|40014.5|40054.5|40014.5|0
1652237380000|2022-05-11 02:49:40|40057|40017|40054.5|40014.5|40057|40017|40050.7|40010.7|0
1652237390000|2022-05-11 02:49:50|40050.7|40010.7|40047|40007|40050.7|40010.7|40047|40007|0
1652237440000|2022-05-11 02:50:40|40044.5|40004.5|40045.7|40005.7|40045.7|40005.7|40044.5|40004.5|0
1652237450000|2022-05-11 02:50:50|40047|40007|40054.5|40014.5|40054.5|40014.5|40047|40007|0
1652237500000|2022-05-11 02:51:40|40047|40007|40047|40007|40047|40007|40047|40007|0
1652237540000|2022-05-11 02:52:20|40046.9|40006.9|40056.9|40016.9|40056.9|40016.9|40046.9|40006.9|0
1652237550000|2022-05-11 02:52:30|40055.7|40015.7|40055.7|40015.7|40055.7|40015.7|40055.7|40015.7|0
1652237560000|2022-05-11 02:52:40|40054.5|40014.5|40054.5|40014.5|40054.5|40014.5|40054.5|40014.5|0
1652237570000|2022-05-11 02:52:50|40055.7|40015.7|40056.9|40016.9|40056.9|40016.9|40055.7|40015.7|0
1652237590000|2022-05-11 02:53:10|40055.7|40015.7|40055.7|40015.7|40055.7|40015.7|40055.7|40015.7|0
1652237610000|2022-05-11 02:53:30|40054.5|40014.5|40046.9|40006.9|40054.5|40014.5|40046.9|40006.9|0
1652237650000|2022-05-11 02:54:10|40045.7|40005.7|40045.7|40005.7|40045.7|40005.7|40045.7|40005.7|0
1652237670000|2022-05-11 02:54:30|40046.9|40006.9|40051.9|40011.9|40051.9|40011.9|40046.9|40006.9|0
1652237700000|2022-05-11 02:55:00|40055.7|40015.7|40055.7|40015.7|40055.7|40015.7|40055.7|40015.7|1
1652237710000|2022-05-11 02:55:10|40056.9|40016.9|40060.7|40020.7|40060.7|40020.7|40055.7|40015.7|0
1652237720000|2022-05-11 02:55:20|40065.7|40025.7|40064.5|40024.5|40065.7|40025.7|40064.5|40024.5|0
1652237730000|2022-05-11 02:55:30|40065.7|40025.7|40065.7|40025.7|40065.7|40025.7|40065.7|40025.7|0
1652237740000|2022-05-11 02:55:40|40064.5|40024.5|40055.7|40015.7|40064.5|40024.5|40055.7|40015.7|0
1652237750000|2022-05-11 02:55:50|40060.7|40020.7|40056.9|40016.9|40060.7|40020.7|40056.9|40016.9|0
1652237810000|2022-05-11 02:56:50|40060.7|40020.7|40056.9|40016.9|40060.7|40020.7|40056.9|40016.9|0
1652237820000|2022-05-11 02:57:00|40055.7|40015.7|40055.7|40015.7|40055.7|40015.7|40055.7|40015.7|0
1652237840000|2022-05-11 02:57:20|40054.5|40014.5|40054.5|40014.5|40054.5|40014.5|40054.5|40014.5|0
1652237920000|2022-05-11 02:58:40|40055.7|40015.7|40055.7|40015.7|40055.7|40015.7|40055.7|40015.7|0
1652237940000|2022-05-11 02:59:00|40059.5|40019.5|40061.9|40021.9|40061.9|40021.9|40059.5|40019.5|0
1652237980000|2022-05-11 02:59:40|40065.7|40025.7|40065.7|40025.7|40065.7|40025.7|40065.7|40025.7|1
1652238000000|2022-05-11 03:00:00|40061.9|40021.9|40061.9|40021.9|40061.9|40021.9|40061.9|40021.9|0
1652238010000|2022-05-11 03:00:10|40065.7|40025.7|40065.7|40025.7|40065.7|40025.7|40065.7|40025.7|0
1652238030000|2022-05-11 03:00:30|40061.9|40021.9|40060.7|40020.7|40061.9|40021.9|40060.7|40020.7|0
1652238040000|2022-05-11 03:00:40|40061.9|40021.9|40061.9|40021.9|40061.9|40021.9|40061.9|40021.9|0
1652238050000|2022-05-11 03:00:50|40060.7|40020.7|40055.7|40015.7|40060.7|40020.7|40055.7|40015.7|0
1652238090000|2022-05-11 03:01:30|40054.4|40014.4|40046.9|40006.9|40054.4|40014.4|40046.9|40006.9|0
1652238130000|2022-05-11 03:02:10|40055.7|40015.7|40054.4|40014.4|40055.7|40015.7|40054.4|40014.4|1
1652238190000|2022-05-11 03:03:10|40050.7|40010.7|40046.9|40006.9|40050.7|40010.7|40046.9|40006.9|0
1652238230000|2022-05-11 03:03:50|40051.9|40011.9|40051.9|40011.9|40051.9|40011.9|40051.9|40011.9|0
1652238240000|2022-05-11 03:04:00|40050.7|40010.7|40050.7|40010.7|40050.7|40010.7|40050.7|40010.7|0
1652238250000|2022-05-11 03:04:10|40050.6|40010.6|40050.6|40010.6|40050.6|40010.6|40050.6|40010.6|0
1652238270000|2022-05-11 03:04:30|40046.9|40006.9|40046.9|40006.9|40046.9|40006.9|40046.9|40006.9|0
1652238280000|2022-05-11 03:04:40|40045.6|40005.6|40046.9|40006.9|40046.9|40006.9|40045.6|40005.6|1
1652238300000|2022-05-11 03:05:00|40041.9|40001.9|40044.4|40004.4|40044.4|40004.4|40041.9|40001.9|0
1652238320000|2022-05-11 03:05:20|40045.6|40005.6|40045.6|40005.6|40045.6|40005.6|40045.6|40005.6|0
1652238330000|2022-05-11 03:05:30|40049.4|40009.4|40046.9|40006.9|40051.9|40011.9|40046.9|40006.9|0
1652238360000|2022-05-11 03:06:00|40050.6|40010.6|40050.6|40010.6|40050.6|40010.6|40050.6|40010.6|0
1652238380000|2022-05-11 03:06:20|40051.9|40011.9|40046.9|40006.9|40051.9|40011.9|40046.9|40006.9|0
1652238390000|2022-05-11 03:06:30|40045.6|40005.6|40045.6|40005.6|40045.6|40005.6|40045.6|40005.6|0
1652238430000|2022-05-11 03:07:10|40044.4|40004.4|40044.4|40004.4|40044.4|40004.4|40044.4|40004.4|0
1652238440000|2022-05-11 03:07:20|40045.6|40005.6|40045.6|40005.6|40045.6|40005.6|40045.6|40005.6|0
1652238480000|2022-05-11 03:08:00|40051.8|40011.8|40060.6|40020.6|40060.6|40020.6|40051.8|40011.8|2
1652238500000|2022-05-11 03:08:20|40055.6|40015.6|40055.6|40015.6|40055.6|40015.6|40055.6|40015.6|0
1652238610000|2022-05-11 03:10:10|40046.8|40006.8|40045.6|40005.6|40046.8|40006.8|40045.6|40005.6|0
1652238650000|2022-05-11 03:10:50|40040.6|40000.6|40040.6|40000.6|40040.6|40000.6|40040.6|40000.6|0
1652238660000|2022-05-11 03:11:00|40041.8|40001.8|40045.6|40005.6|40045.6|40005.6|40041.8|40001.8|0
1652238900000|2022-05-11 03:15:00|40051.8|40011.8|40051.8|40011.8|40051.8|40011.8|40051.8|40011.8|0
1652238910000|2022-05-11 03:15:10|40050.6|40010.6|40045.6|40005.6|40050.6|40010.6|40045.6|40005.6|0
1652238930000|2022-05-11 03:15:30|40044.4|40004.4|40044.4|40004.4|40044.4|40004.4|40044.4|40004.4|0
1652238940000|2022-05-11 03:15:40|40044.3|40004.3|40044.3|40004.3|40044.3|40004.3|40044.3|40004.3|0
1652238960000|2022-05-11 03:16:00|40045.6|40005.6|40045.6|40005.6|40045.6|40005.6|40045.6|40005.6|0
1652239150000|2022-05-11 03:19:10|40045.5|40005.5|40045.5|40005.5|40045.5|40005.5|40045.5|40005.5|0
1652239260000|2022-05-11 03:21:00|40050.5|40010.5|40050.5|40010.5|40050.5|40010.5|40050.5|40010.5|0
1652239330000|2022-05-11 03:22:10|40049.3|40009.3|40051.8|40011.8|40051.8|40011.8|40049.3|40009.3|0
1652239380000|2022-05-11 03:23:00|40051.7|40011.7|40051.7|40011.7|40051.7|40011.7|40051.7|40011.7|0
1652239410000|2022-05-11 03:23:30|40045.5|40005.5|40041.7|40001.7|40045.5|40005.5|40041.7|40001.7|2
1652239420000|2022-05-11 03:23:40|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|0
1652239480000|2022-05-11 03:24:40|40041.7|40001.7|40041.7|40001.7|40041.7|40001.7|40041.7|40001.7|0
1652239500000|2022-05-11 03:25:00|40039.3|39999.3|40031.7|39991.7|40039.3|39999.3|40031.7|39991.7|3
1652239520000|2022-05-11 03:25:20|||||||||3
1652239540000|2022-05-11 03:25:40|||||||||3
1652239550000|2022-05-11 03:25:50|40033|39993|40035.5|39995.5|40035.5|39995.5|40033|39993|1
1652239590000|2022-05-11 03:26:30|40031.7|39991.7|40031.7|39991.7|40031.7|39991.7|40031.7|39991.7|0
1652239610000|2022-05-11 03:26:50|||||||||1
1652239620000|2022-05-11 03:27:00|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|2
1652239640000|2022-05-11 03:27:20|40041.7|40001.7|40041.7|40001.7|40041.7|40001.7|40041.7|40001.7|0
1652239650000|2022-05-11 03:27:30|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|40039.3|39999.3|0
1652239680000|2022-05-11 03:28:00|40035.5|39995.5|40035.5|39995.5|40035.5|39995.5|40035.5|39995.5|0
1652239710000|2022-05-11 03:28:30|||||||||2
1652239720000|2022-05-11 03:28:40|40031.7|39991.7|40030.5|39990.5|40035.5|39995.5|40030.5|39990.5|10
1652239740000|2022-05-11 03:29:00|40029.3|39989.3|40030.5|39990.5|40030.5|39990.5|40029.3|39989.3|0
1652239750000|2022-05-11 03:29:10|40029.3|39989.3|40029.3|39989.3|40029.3|39989.3|40029.3|39989.3|0
1652239760000|2022-05-11 03:29:20|40020.5|39980.5|40020.5|39980.5|40020.5|39980.5|40020.5|39980.5|5
1652239770000|2022-05-11 03:29:30|40019.3|39979.3|40019.3|39979.3|40019.3|39979.3|40019.3|39979.3|0
1652239790000|2022-05-11 03:29:50|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|0
1652239800000|2022-05-11 03:30:00|40025.5|39985.5|40025.5|39985.5|40025.5|39985.5|40025.5|39985.5|1
1652239810000|2022-05-11 03:30:10|40026.7|39986.7|40025.5|39985.5|40026.7|39986.7|40025.5|39985.5|0
1652239890000|2022-05-11 03:31:30|40024.2|39984.2|40024.2|39984.2|40024.2|39984.2|40024.2|39984.2|0
1652239910000|2022-05-11 03:31:50|40020.5|39980.5|40024.2|39984.2|40024.2|39984.2|40020.5|39980.5|0
1652239950000|2022-05-11 03:32:30|40025.5|39985.5|40034.2|39994.2|40034.2|39994.2|40025.5|39985.5|0
1652239980000|2022-05-11 03:33:00|40035.5|39995.5|40021.7|39981.7|40035.5|39995.5|40021.7|39981.7|3
1652240030000|2022-05-11 03:33:50|40026.7|39986.7|40026.7|39986.7|40026.7|39986.7|40026.7|39986.7|3
1652240070000|2022-05-11 03:34:30|40035.4|39995.4|40021.7|39981.7|40035.4|39995.4|40021.7|39981.7|1
1652240100000|2022-05-11 03:35:00|||||||||1
1652240160000|2022-05-11 03:36:00|40020.4|39980.4|40020.4|39980.4|40020.4|39980.4|40020.4|39980.4|0
1652240200000|2022-05-11 03:36:40|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|40021.7|39981.7|0
1652240210000|2022-05-11 03:36:50|40016.7|39976.7|40007.9|39967.9|40016.7|39976.7|40007.9|39967.9|4
1652240220000|2022-05-11 03:37:00|40006.7|39966.7|40005.4|39965.4|40006.7|39966.7|40005.4|39965.4|0
1652240230000|2022-05-11 03:37:10|40006.7|39966.7|40006.7|39966.7|40006.7|39966.7|40006.7|39966.7|0
1652240290000|2022-05-11 03:38:10|40006.6|39966.6|40006.6|39966.6|40006.6|39966.6|40006.6|39966.6|0
1652240340000|2022-05-11 03:39:00|40016.6|39976.6|40016.6|39976.6|40016.6|39976.6|40015.4|39975.4|3
1652240350000|2022-05-11 03:39:10|40015.4|39975.4|40015.4|39975.4|40015.4|39975.4|40015.4|39975.4|0
1652240390000|2022-05-11 03:39:50|||||||||1
1652240400000|2022-05-11 03:40:00|40016.6|39976.6|40016.6|39976.6|40016.6|39976.6|40016.6|39976.6|0
1652240410000|2022-05-11 03:40:10|40007.9|39967.9|40006.6|39966.6|40007.9|39967.9|40006.6|39966.6|3
1652240420000|2022-05-11 03:40:20|39996.6|39956.6|39995.4|39955.4|39996.6|39956.6|39995.4|39955.4|21
1652240430000|2022-05-11 03:40:30|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|39996.6|39956.6|0
1652240450000|2022-05-11 03:40:50|39992.9|39952.9|39991.6|39951.6|39992.9|39952.9|39991.6|39951.6|0
1652240480000|2022-05-11 03:41:20|39996.6|39956.6|39986.6|39946.6|39996.6|39956.6|39986.6|39946.6|8
1652240500000|2022-05-11 03:41:40|39981.6|39941.6|39981.6|39941.6|39981.6|39941.6|39981.6|39941.6|6
1652240510000|2022-05-11 03:41:50|39984.1|39944.1|39982.9|39942.9|39989.1|39949.1|39982.9|39942.9|1
1652240530000|2022-05-11 03:42:10|39982.8|39942.8|39969.1|39929.1|39984.1|39944.1|39969.1|39929.1|2
1652240540000|2022-05-11 03:42:20|39970.3|39930.3|39970.3|39930.3|39970.3|39930.3|39970.3|39930.3|5
1652240590000|2022-05-11 03:43:10|39966.5|39926.5|39969.1|39929.1|39969.1|39929.1|39966.5|39926.5|1
1652240600000|2022-05-11 03:43:20|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|0
1652240650000|2022-05-11 03:44:10|39960.3|39920.3|39960.3|39920.3|39960.3|39920.3|39960.3|39920.3|0
1652240680000|2022-05-11 03:44:40|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|0
1652240700000|2022-05-11 03:45:00|39974.1|39934.1|39974.1|39934.1|39974.1|39934.1|39974.1|39934.1|5
1652240770000|2022-05-11 03:46:10|39974|39934|39974|39934|39974|39934|39974|39934|0
1652240780000|2022-05-11 03:46:20|39967.8|39927.8|39967.8|39927.8|39967.8|39927.8|39967.8|39927.8|1
1652240790000|2022-05-11 03:46:30|39964|39924|39967.8|39927.8|39967.8|39927.8|39964|39924|1
1652240900000|2022-05-11 03:48:20|||||||||1
1652240910000|2022-05-11 03:48:30|39970.3|39930.3|39970.3|39930.3|39970.3|39930.3|39970.3|39930.3|0
1652240970000|2022-05-11 03:49:30|39974|39934|39980.3|39940.3|39980.3|39940.3|39974|39934|2
1652240980000|2022-05-11 03:49:40|39979|39939|39980.3|39940.3|39980.3|39940.3|39979|39939|0
1652241000000|2022-05-11 03:50:00|39980.2|39940.2|39977.8|39937.8|39980.2|39940.2|39977.8|39937.8|0
1652241010000|2022-05-11 03:50:10|39974|39934|39977.8|39937.8|39977.8|39937.8|39974|39934|0
1652241050000|2022-05-11 03:50:50|39974|39934|39974|39934|39974|39934|39974|39934|0
1652241090000|2022-05-11 03:51:30|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|1
1652241130000|2022-05-11 03:52:10|39969|39929|39974|39934|39974|39934|39969|39929|0
1652241170000|2022-05-11 03:52:50|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|1
1652241180000|2022-05-11 03:53:00|39969|39929|39969|39929|39969|39929|39969|39929|0
1652241190000|2022-05-11 03:53:10|39967.8|39927.8|39967.8|39927.8|39967.8|39927.8|39967.8|39927.8|0
1652241210000|2022-05-11 03:53:30|39969|39929|39969|39929|39969|39929|39969|39929|0
1652241260000|2022-05-11 03:54:20|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|0
1652241280000|2022-05-11 03:54:40|39969|39929|39969|39929|39969|39929|39969|39929|0
1652241300000|2022-05-11 03:55:00|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|0
1652241330000|2022-05-11 03:55:30|39965.2|39925.2|39969|39929|39970.2|39930.2|39964|39924|2
1652241340000|2022-05-11 03:55:40|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|0
1652241400000|2022-05-11 03:56:40|39967.8|39927.8|39977.8|39937.8|39977.8|39937.8|39967.8|39927.8|1
1652241450000|2022-05-11 03:57:30|39977.7|39937.7|39977.7|39937.7|39977.7|39937.7|39977.7|39937.7|0
1652241460000|2022-05-11 03:57:40|39979|39939|39977.7|39937.7|39979|39939|39977.7|39937.7|0
1652241470000|2022-05-11 03:57:50|39979|39939|39977.7|39937.7|39979|39939|39977.7|39937.7|0
1652241520000|2022-05-11 03:58:40|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|0
1652241540000|2022-05-11 03:59:00|39974|39934|39977.7|39937.7|39977.7|39937.7|39970.2|39930.2|0
1652241770000|2022-05-11 04:02:50|39973.9|39933.9|39970.2|39930.2|39973.9|39933.9|39970.2|39930.2|0
1652241780000|2022-05-11 04:03:00|39968.9|39928.9|39968.9|39928.9|39968.9|39928.9|39968.9|39928.9|1
1652241800000|2022-05-11 04:03:20|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|39970.2|39930.2|0
1652241810000|2022-05-11 04:03:30|39966.4|39926.4|39963.9|39923.9|39966.4|39926.4|39963.9|39923.9|0
1652241830000|2022-05-11 04:03:50|||||||||3
1652241840000|2022-05-11 04:04:00|39970.2|39930.2|39973.9|39933.9|39977.7|39937.7|39967.7|39927.7|4
1652242140000|2022-05-11 04:09:00|39977.7|39937.7|39977.7|39937.7|39977.7|39937.7|39977.7|39937.7|3
1652242210000|2022-05-11 04:10:10|39973.9|39933.9|39973.9|39933.9|39973.9|39933.9|39973.9|39933.9|0
1652242300000|2022-05-11 04:11:40|||||||||2
1652242430000|2022-05-11 04:13:50|||||||||1
1652242500000|2022-05-11 04:15:00|||||||||1
1652242630000|2022-05-11 04:17:10|39973.8|39933.8|39973.8|39933.8|39973.8|39933.8|39973.8|39933.8|0
1652242790000|2022-05-11 04:19:50|||||||||1
1652242850000|2022-05-11 04:20:50|39970.1|39930.1|39970.1|39930.1|39970.1|39930.1|39970.1|39930.1|1
1652242870000|2022-05-11 04:21:10|39965.1|39925.1|39965.1|39925.1|39965.1|39925.1|39965.1|39925.1|0
1652242890000|2022-05-11 04:21:30|39965|39925|39963.8|39923.8|39965|39925|39963.8|39923.8|0
1652243090000|2022-05-11 04:24:50|39970|39930|39967.6|39927.6|39970|39930|39967.6|39927.6|2
1652243110000|2022-05-11 04:25:10|39963.8|39923.8|39963.8|39923.8|39963.8|39923.8|39963.8|39923.8|0
1652243140000|2022-05-11 04:25:40|||||||||1
1652243220000|2022-05-11 04:27:00|||||||||1
1652243240000|2022-05-11 04:27:20|39960|39920|39955|39915|39960|39920|39955|39915|0
1652243250000|2022-05-11 04:27:30|39953.8|39913.8|39953.8|39913.8|39953.8|39913.8|39953.8|39913.8|1
1652243270000|2022-05-11 04:27:50|||||||||1
1652243340000|2022-05-11 04:29:00|39950|39910|39948.8|39908.8|39950|39910|39947.5|39907.5|1
1652243350000|2022-05-11 04:29:10|39947.5|39907.5|39950|39910|39950|39910|39947.5|39907.5|0
1652243370000|2022-05-11 04:29:30|39953.8|39913.8|39953.8|39913.8|39953.8|39913.8|39953.8|39913.8|3
1652243380000|2022-05-11 04:29:40|||||||||1
1652243410000|2022-05-11 04:30:10|39960|39920|39960|39920|39960|39920|39960|39920|1
1652243440000|2022-05-11 04:30:40|39956.2|39916.2|39960|39920|39960|39920|39956.2|39916.2|1
1652243510000|2022-05-11 04:31:50|39970|39930|39970|39930|39970|39930|39970|39930|0
1652243560000|2022-05-11 04:32:40|39968.7|39928.7|39967.5|39927.5|39968.7|39928.7|39967.5|39927.5|0
1652243590000|2022-05-11 04:33:10|39963.7|39923.7|39963.7|39923.7|39963.7|39923.7|39963.7|39923.7|0
1652243640000|2022-05-11 04:34:00|39967.5|39927.5|39970|39930|39970|39930|39967.5|39927.5|1
1652243670000|2022-05-11 04:34:30|39980|39940|39980|39940|39980|39940|39980|39940|2
1652243740000|2022-05-11 04:35:40|39976.2|39936.2|39975|39935|39976.2|39936.2|39975|39935|0
1652243830000|2022-05-11 04:37:10|39974.9|39934.9|39974.9|39934.9|39974.9|39934.9|39974.9|39934.9|0
1652243850000|2022-05-11 04:37:30|39976.2|39936.2|39976.2|39936.2|39976.2|39936.2|39976.2|39936.2|1
1652243860000|2022-05-11 04:37:40|39974.9|39934.9|39974.9|39934.9|39974.9|39934.9|39974.9|39934.9|0
1652243940000|2022-05-11 04:39:00|39973.7|39933.7|39973.7|39933.7|39973.7|39933.7|39973.7|39933.7|0
1652243990000|2022-05-11 04:39:50|||||||||1
1652244000000|2022-05-11 04:40:00|||||||||1
1652244080000|2022-05-11 04:41:20|39974.9|39934.9|39974.9|39934.9|39974.9|39934.9|39974.9|39934.9|0
1652244100000|2022-05-11 04:41:40|39973.7|39933.7|39973.7|39933.7|39973.7|39933.7|39973.7|39933.7|0
1652244120000|2022-05-11 04:42:00|39969.9|39929.9|39969.9|39929.9|39969.9|39929.9|39964.9|39924.9|2
1652244170000|2022-05-11 04:42:50|||||||||1
1652244210000|2022-05-11 04:43:30|39966.1|39926.1|39964.9|39924.9|39966.1|39926.1|39964.9|39924.9|0
1652244240000|2022-05-11 04:44:00|39963.7|39923.7|39967.4|39927.4|39967.4|39927.4|39963.7|39923.7|2
1652244260000|2022-05-11 04:44:20|39973.7|39933.7|39973.7|39933.7|39973.7|39933.7|39973.7|39933.7|0
1652244470000|2022-05-11 04:47:50|39969.9|39929.9|39969.9|39929.9|39969.9|39929.9|39969.9|39929.9|4
1652244480000|2022-05-11 04:48:00|39966.1|39926.1|39973.7|39933.7|39973.7|39933.7|39966.1|39926.1|1
1652244490000|2022-05-11 04:48:10|39973.6|39933.6|39973.6|39933.6|39973.6|39933.6|39973.6|39933.6|0
1652244540000|2022-05-11 04:49:00|39972.4|39932.4|39963.6|39923.6|39972.4|39932.4|39963.6|39923.6|2
1652244640000|2022-05-11 04:50:40|39964.9|39924.9|39964.9|39924.9|39964.9|39924.9|39964.9|39924.9|0
1652244660000|2022-05-11 04:51:00|39973.6|39933.6|39969.9|39929.9|39973.6|39933.6|39969.9|39929.9|4
1652244710000|2022-05-11 04:51:50|||||||||2
1652244720000|2022-05-11 04:52:00|39963.6|39923.6|39963.6|39923.6|39963.6|39923.6|39963.6|39923.6|0
1652244770000|2022-05-11 04:52:50|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|1
1652244810000|2022-05-11 04:53:30|39956.1|39916.1|39954.8|39914.8|39956.1|39916.1|39954.8|39914.8|0
1652244820000|2022-05-11 04:53:40|39953.6|39913.6|39949.8|39909.8|39953.6|39913.6|39949.8|39909.8|4
1652244830000|2022-05-11 04:53:50|39946.1|39906.1|39949.8|39909.8|39949.8|39909.8|39946.1|39906.1|2
1652244910000|2022-05-11 04:55:10|39968.6|39928.6|39967.4|39927.4|39968.6|39928.6|39967.4|39927.4|1
1652244930000|2022-05-11 04:55:30|39968.6|39928.6|39968.6|39928.6|39968.6|39928.6|39968.6|39928.6|0
1652244940000|2022-05-11 04:55:40|39967.4|39927.4|39967.4|39927.4|39967.4|39927.4|39967.4|39927.4|0
1652244970000|2022-05-11 04:56:10|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|0
1652245010000|2022-05-11 04:56:50|39963.6|39923.6|39969.8|39929.8|39969.8|39929.8|39963.6|39923.6|1
1652245040000|2022-05-11 04:57:20|39973.6|39933.6|39973.6|39933.6|39973.6|39933.6|39973.6|39933.6|0
1652245050000|2022-05-11 04:57:30|39969.8|39929.8|39969.8|39929.8|39969.8|39929.8|39969.8|39929.8|1
1652245140000|2022-05-11 04:59:00|39966|39926|39969.8|39929.8|39969.8|39929.8|39966|39926|1
1652245220000|2022-05-11 05:00:20|39968.6|39928.6|39963.6|39923.6|39968.6|39928.6|39963.6|39923.6|0
1652245240000|2022-05-11 05:00:40|39959.8|39919.8|39958.6|39918.6|39959.8|39919.8|39958.6|39918.6|2
1652245260000|2022-05-11 05:01:00|39957.3|39917.3|39957.3|39917.3|39957.3|39917.3|39957.3|39917.3|0
1652245270000|2022-05-11 05:01:10|39953.6|39913.6|39938.6|39898.6|39957.3|39917.3|39938.6|39898.6|6
1652245290000|2022-05-11 05:01:30|39934.8|39894.8|39938.6|39898.6|39938.6|39898.6|39934.8|39894.8|1
1652245310000|2022-05-11 05:01:50|39933.6|39893.6|39933.6|39893.6|39933.6|39893.6|39933.6|39893.6|0
1652245370000|2022-05-11 05:02:50|||||||||1
1652245420000|2022-05-11 05:03:40|39933.5|39893.5|39933.5|39893.5|39933.5|39893.5|39933.5|39893.5|0
1652245430000|2022-05-11 05:03:50|39964.9|39924.9|39966.1|39926.1|39966.1|39926.1|39964.9|39924.9|7
1652245440000|2022-05-11 05:04:00|39971.1|39931.1|39971.1|39931.1|39971.1|39931.1|39971.1|39931.1|0
1652245450000|2022-05-11 05:04:10|||||||||4
1652245470000|2022-05-11 05:04:30|39972.3|39932.3|39972.3|39932.3|39972.3|39932.3|39972.3|39932.3|0
1652245480000|2022-05-11 05:04:40|39973.5|39933.5|39977.3|39937.3|39987.3|39947.3|39973.5|39933.5|4
1652245590000|2022-05-11 05:06:30|40029.8|39989.8|40031|39991|40031|39991|40029.8|39989.8|6
1652245620000|2022-05-11 05:07:00|40032.2|39992.2|40032.2|39992.2|40032.2|39992.2|40032.2|39992.2|1
1652245630000|2022-05-11 05:07:10|40022.2|39982.2|40022.2|39982.2|40022.2|39982.2|40022.2|39982.2|1
1652245640000|2022-05-11 05:07:20|40026|39986|40031|39991|40031|39991|40026|39986|2
1652245670000|2022-05-11 05:07:50|40027.2|39987.2|40027.2|39987.2|40027.2|39987.2|40027.2|39987.2|2
1652245770000|2022-05-11 05:09:30|40019.7|39979.7|40022.2|39982.2|40022.2|39982.2|40019.7|39979.7|1
1652245790000|2022-05-11 05:09:50|40027.2|39987.2|40022.2|39982.2|40027.2|39987.2|40022.2|39982.2|2
1652245820000|2022-05-11 05:10:20|40012.2|39972.2|40012.2|39972.2|40012.2|39972.2|40012.2|39972.2|2
1652245870000|2022-05-11 05:11:10|40016|39976|40017.2|39977.2|40017.2|39977.2|40016|39976|0
1652245920000|2022-05-11 05:12:00|40016|39976|40016|39976|40016|39976|40016|39976|0
1652245930000|2022-05-11 05:12:10|40017.2|39977.2|40017.2|39977.2|40017.2|39977.2|40017.2|39977.2|1
1652245940000|2022-05-11 05:12:20|||||||||1
1652245950000|2022-05-11 05:12:30|40022.2|39982.2|40026|39986|40027.2|39987.2|40022.2|39982.2|1
1652245970000|2022-05-11 05:12:50|40029.7|39989.7|40023.4|39983.4|40029.7|39989.7|40023.4|39983.4|1
1652246040000|2022-05-11 05:14:00|40019.6|39979.6|40014.6|39974.6|40019.6|39979.6|40014.6|39974.6|0
1652246050000|2022-05-11 05:14:10|40013.4|39973.4|40013.4|39973.4|40013.4|39973.4|40013.4|39973.4|0
1652246070000|2022-05-11 05:14:30|40008.4|39968.4|40008.4|39968.4|40008.4|39968.4|40008.4|39968.4|0
1652246080000|2022-05-11 05:14:40|40013.4|39973.4|40013.4|39973.4|40013.4|39973.4|40013.4|39973.4|5
1652246100000|2022-05-11 05:15:00|40055.9|40015.9|40062.2|40022.2|40062.2|40022.2|40055.9|40015.9|9
1652246110000|2022-05-11 05:15:10|40060.9|40020.9|40062.2|40022.2|40062.2|40022.2|40060.9|40020.9|1
1652246120000|2022-05-11 05:15:20|40060.9|40020.9|40052.2|40012.2|40060.9|40020.9|40052.2|40012.2|1
1652246140000|2022-05-11 05:15:40|||||||||1
1652246170000|2022-05-11 05:16:10|||||||||1
1652246200000|2022-05-11 05:16:40|||||||||1
1652246220000|2022-05-11 05:17:00|40050.9|40010.9|40050.9|40010.9|40050.9|40010.9|40050.9|40010.9|0
1652246230000|2022-05-11 05:17:10|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|1
1652246250000|2022-05-11 05:17:30|40039.6|39999.6|40038.4|39998.4|40039.6|39999.6|40038.4|39998.4|0
1652246270000|2022-05-11 05:17:50|40037.2|39997.2|40033.4|39993.4|40037.2|39997.2|40033.4|39993.4|1
1652246280000|2022-05-11 05:18:00|40034.6|39994.6|40034.6|39994.6|40034.6|39994.6|40034.6|39994.6|1
1652246290000|2022-05-11 05:18:10|40033.4|39993.4|40033.4|39993.4|40033.4|39993.4|40033.4|39993.4|0
1652246300000|2022-05-11 05:18:20|40032.1|39992.1|40032.1|39992.1|40032.1|39992.1|40032.1|39992.1|0
1652246340000|2022-05-11 05:19:00|40035.9|39995.9|40032.1|39992.1|40035.9|39995.9|40032.1|39992.1|1
1652246350000|2022-05-11 05:19:10|||||||||1
1652246360000|2022-05-11 05:19:20|||||||||1
1652246370000|2022-05-11 05:19:30|40033.4|39993.4|40035.9|39995.9|40035.9|39995.9|40033.4|39993.4|4
1652246430000|2022-05-11 05:20:30|40032.1|39992.1|40032.1|39992.1|40032.1|39992.1|40032.1|39992.1|0
1652246440000|2022-05-11 05:20:40|40030.9|39990.9|40030.9|39990.9|40030.9|39990.9|40030.9|39990.9|0
1652246460000|2022-05-11 05:21:00|40032.1|39992.1|40035.9|39995.9|40035.9|39995.9|40032.1|39992.1|1
1652246470000|2022-05-11 05:21:10|40037.1|39997.1|40035.9|39995.9|40037.1|39997.1|40035.9|39995.9|0
1652246480000|2022-05-11 05:21:20|||||||||1
1652246490000|2022-05-11 05:21:30|40045.9|40005.9|40040.9|40000.9|40045.9|40005.9|40040.9|40000.9|2
1652246520000|2022-05-11 05:22:00|40030.9|39990.9|40030.9|39990.9|40030.9|39990.9|40030.9|39990.9|2
1652246530000|2022-05-11 05:22:10|40029.7|39989.7|40048.4|40008.4|40053.4|40013.4|40029.7|39989.7|3
1652246550000|2022-05-11 05:22:30|40047.2|40007.2|40047.2|40007.2|40047.2|40007.2|40047.2|40007.2|1
1652246560000|2022-05-11 05:22:40|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|40043.4|40003.4|1
1652246570000|2022-05-11 05:22:50|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|11
1652246580000|2022-05-11 05:23:00|40047.2|40007.2|40047.2|40007.2|40047.2|40007.2|40047.2|40007.2|0
1652246640000|2022-05-11 05:24:00|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|40048.4|40008.4|0
1652246650000|2022-05-11 05:24:10|40044.6|40004.6|40039.6|39999.6|40044.6|40004.6|40039.6|39999.6|0
1652246660000|2022-05-11 05:24:20|40037.1|39997.1|40040.9|40000.9|40040.9|40000.9|40037.1|39997.1|2
1652246670000|2022-05-11 05:24:30|40039.6|39999.6|40043.4|40003.4|40043.4|40003.4|40039.6|39999.6|0
1652246680000|2022-05-11 05:24:40|40039.6|39999.6|40039.6|39999.6|40039.6|39999.6|40039.6|39999.6|1
1652246690000|2022-05-11 05:24:50|40038.4|39998.4|40039.6|39999.6|40039.6|39999.6|40038.4|39998.4|0
1652246700000|2022-05-11 05:25:00|40040.9|40000.9|40039.6|39999.6|40040.9|40000.9|40039.6|39999.6|0
1652246760000|2022-05-11 05:26:00|40038.4|39998.4|40037.2|39997.2|40038.4|39998.4|40037.2|39997.2|0
1652246770000|2022-05-11 05:26:10|40033.4|39993.4|40029.6|39989.6|40033.4|39993.4|40024.6|39984.6|1
1652246800000|2022-05-11 05:26:40|40030.9|39990.9|40029.6|39989.6|40030.9|39990.9|40029.6|39989.6|0
1652246810000|2022-05-11 05:26:50|40028.4|39988.4|40028.4|39988.4|40028.4|39988.4|40028.4|39988.4|0
1652246830000|2022-05-11 05:27:10|40024.6|39984.6|40027.2|39987.2|40028.4|39988.4|40024.6|39984.6|1
1652246890000|2022-05-11 05:28:10|40028.4|39988.4|40027.2|39987.2|40028.4|39988.4|40027.2|39987.2|0
1652246900000|2022-05-11 05:28:20|40023.4|39983.4|40023.4|39983.4|40023.4|39983.4|40023.4|39983.4|0
1652246920000|2022-05-11 05:28:40|40018.4|39978.4|40023.4|39983.4|40023.4|39983.4|40014.6|39974.6|4
1652246930000|2022-05-11 05:28:50|40027.2|39987.2|40027.2|39987.2|40029.6|39989.6|40027.2|39987.2|0
1652246940000|2022-05-11 05:29:00|40028.4|39988.4|40028.4|39988.4|40028.4|39988.4|40028.4|39988.4|0
1652246990000|2022-05-11 05:29:50|||||||||1
1652247000000|2022-05-11 05:30:00|40027.1|39987.1|40048.4|40008.4|40048.4|40008.4|40018.4|39978.4|4
1652247010000|2022-05-11 05:30:10|40049.6|40009.6|40049.6|40009.6|40058.4|40018.4|40049.6|40009.6|0
1652247020000|2022-05-11 05:30:20|40057.1|40017.1|40057.1|40017.1|40057.1|40017.1|40057.1|40017.1|0
1652247030000|2022-05-11 05:30:30|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|0
1652247050000|2022-05-11 05:30:50|40059.6|40019.6|40068.4|40028.4|40068.4|40028.4|40059.6|40019.6|1
1652247090000|2022-05-11 05:31:30|40065.9|40025.9|40058.4|40018.4|40065.9|40025.9|40058.4|40018.4|2
1652247120000|2022-05-11 05:32:00|40048.4|40008.4|40038.4|39998.4|40048.4|40008.4|40038.4|39998.4|3
1652247130000|2022-05-11 05:32:10|40034.6|39994.6|40038.4|39998.4|40039.6|39999.6|40034.6|39994.6|1
1652247160000|2022-05-11 05:32:40|40039.6|39999.6|40039.6|39999.6|40043.4|40003.4|40039.6|39999.6|0
1652247180000|2022-05-11 05:33:00|40038.4|39998.4|40043.4|40003.4|40043.4|40003.4|40038.4|39998.4|0
1652247190000|2022-05-11 05:33:10|40038.4|39998.4|40038.4|39998.4|40038.4|39998.4|40038.4|39998.4|0
1652247220000|2022-05-11 05:33:40|40033.4|39993.4|40029.6|39989.6|40033.4|39993.4|40028.4|39988.4|1
1652247230000|2022-05-11 05:33:50|40028.4|39988.4|40028.4|39988.4|40028.4|39988.4|40028.4|39988.4|0
1652247270000|2022-05-11 05:34:30|40029.6|39989.6|40029.6|39989.6|40029.6|39989.6|40029.6|39989.6|0
1652247280000|2022-05-11 05:34:40|40033.4|39993.4|40029.6|39989.6|40033.4|39993.4|40029.6|39989.6|0
1652247300000|2022-05-11 05:35:00|40028.3|39988.3|40023.3|39983.3|40028.3|39988.3|40023.3|39983.3|0
1652247310000|2022-05-11 05:35:10|40018.3|39978.3|40013.3|39973.3|40018.3|39978.3|40013.3|39973.3|0
1652247330000|2022-05-11 05:35:30|40028.3|39988.3|40028.3|39988.3|40028.3|39988.3|40028.3|39988.3|2
1652247380000|2022-05-11 05:36:20|40027.1|39987.1|40018.3|39978.3|40027.1|39987.1|40018.3|39978.3|0
1652247410000|2022-05-11 05:36:50|40023.3|39983.3|40023.3|39983.3|40023.3|39983.3|40023.3|39983.3|0
1652247430000|2022-05-11 05:37:10|40019.6|39979.6|40018.3|39978.3|40019.6|39979.6|40018.3|39978.3|1
1652247440000|2022-05-11 05:37:20|40017.1|39977.1|40008.3|39968.3|40017.1|39977.1|40008.3|39968.3|2
1652247460000|2022-05-11 05:37:40|40003.3|39963.3|40003.3|39963.3|40003.3|39963.3|40003.3|39963.3|0
1652247490000|2022-05-11 05:38:10|40020.9|39980.9|40017.1|39977.1|40022.1|39982.1|40017.1|39977.1|1
1652247500000|2022-05-11 05:38:20|40018.3|39978.3|40018.3|39978.3|40018.3|39978.3|40018.3|39978.3|0
1652247550000|2022-05-11 05:39:10|40014.6|39974.6|40013.3|39973.3|40014.6|39974.6|40013.3|39973.3|0
1652247580000|2022-05-11 05:39:40|40008.3|39968.3|39999.5|39959.5|40008.3|39968.3|39999.5|39959.5|1
1652247590000|2022-05-11 05:39:50|39995.8|39955.8|39990.8|39950.8|39995.8|39955.8|39990.8|39950.8|2
1652247600000|2022-05-11 05:40:00|39988.3|39948.3|39984.5|39944.5|39988.3|39948.3|39984.5|39944.5|0
1652247610000|2022-05-11 05:40:10|39989.5|39949.5|39988.3|39948.3|39989.5|39949.5|39988.3|39948.3|4
1652247620000|2022-05-11 05:40:20|39984.5|39944.5|39984.5|39944.5|39984.5|39944.5|39984.5|39944.5|0
1652247640000|2022-05-11 05:40:40|39994.5|39954.5|39990.8|39950.8|39994.5|39954.5|39990.8|39950.8|1
1652247710000|2022-05-11 05:41:50|39988.3|39948.3|39990.8|39950.8|39990.8|39950.8|39988.3|39948.3|3
1652247730000|2022-05-11 05:42:10|39988.3|39948.3|39980.8|39940.8|39988.3|39948.3|39980.8|39940.8|2
1652247750000|2022-05-11 05:42:30|39978.3|39938.3|39973.3|39933.3|39978.3|39938.3|39973.3|39933.3|0
1652247790000|2022-05-11 05:43:10|39969.5|39929.5|39970.8|39930.8|39970.8|39930.8|39964.5|39924.5|1
1652247810000|2022-05-11 05:43:30|39974.5|39934.5|39970.8|39930.8|39974.5|39934.5|39970.8|39930.8|0
1652247830000|2022-05-11 05:43:50|39974.5|39934.5|39970.8|39930.8|39974.5|39934.5|39970.8|39930.8|0
1652247840000|2022-05-11 05:44:00|39974.5|39934.5|39970.8|39930.8|39974.5|39934.5|39970.8|39930.8|0
1652247850000|2022-05-11 05:44:10|39969.5|39929.5|39968.3|39928.3|39969.5|39929.5|39968.3|39928.3|0
1652247900000|2022-05-11 05:45:00|39963.3|39923.3|39970.7|39930.7|39970.7|39930.7|39963.3|39923.3|2
1652247910000|2022-05-11 05:45:10|39974.5|39934.5|39974.5|39934.5|39974.5|39934.5|39970.7|39930.7|0
1652247930000|2022-05-11 05:45:30|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|0
1652247940000|2022-05-11 05:45:40|39968.3|39928.3|39970.7|39930.7|39970.7|39930.7|39968.3|39928.3|0
1652247970000|2022-05-11 05:46:10|39969.5|39929.5|39968.3|39928.3|39969.5|39929.5|39968.3|39928.3|0
1652247980000|2022-05-11 05:46:20|39964.5|39924.5|39964.5|39924.5|39964.5|39924.5|39964.5|39924.5|0
1652247990000|2022-05-11 05:46:30|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|0
1652248000000|2022-05-11 05:46:40|39957|39917|39973.3|39933.3|39973.3|39933.3|39954.5|39914.5|4
1652248020000|2022-05-11 05:47:00|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|3
1652248030000|2022-05-11 05:47:10|39968.3|39928.3|39968.3|39928.3|39968.3|39928.3|39968.3|39928.3|0
1652248060000|2022-05-11 05:47:40|39964.5|39924.5|39964.5|39924.5|39964.5|39924.5|39964.5|39924.5|0
1652248070000|2022-05-11 05:47:50|39963.3|39923.3|39944.5|39904.5|39963.3|39923.3|39944.5|39904.5|0
1652248080000|2022-05-11 05:48:00|39940.7|39900.7|39950.7|39910.7|39950.7|39910.7|39940.7|39900.7|2
1652248130000|2022-05-11 05:48:50|39945.7|39905.7|39950.7|39910.7|39950.7|39910.7|39945.7|39905.7|1
1652248160000|2022-05-11 05:49:20|39954.5|39914.5|39960.7|39920.7|39960.7|39920.7|39954.5|39914.5|1
1652248190000|2022-05-11 05:49:50|||||||||1
1652248220000|2022-05-11 05:50:20|39964.5|39924.5|39960.7|39920.7|39964.5|39924.5|39960.7|39920.7|0
1652248230000|2022-05-11 05:50:30|39958.2|39918.2|39958.2|39918.2|39958.2|39918.2|39958.2|39918.2|0
1652248240000|2022-05-11 05:50:40|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|0
1652248280000|2022-05-11 05:51:20|39961.9|39921.9|39960.7|39920.7|39961.9|39921.9|39960.7|39920.7|0
1652248300000|2022-05-11 05:51:40|39961.9|39921.9|39975.7|39935.7|39975.7|39935.7|39961.9|39921.9|3
1652248310000|2022-05-11 05:51:50|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|0
1652248340000|2022-05-11 05:52:20|39969.5|39929.5|39970.7|39930.7|39970.7|39930.7|39969.5|39929.5|0
1652248350000|2022-05-11 05:52:30|39966.9|39926.9|39965.7|39925.7|39966.9|39926.9|39965.7|39925.7|0
1652248370000|2022-05-11 05:52:50|39966.9|39926.9|39970.7|39930.7|39970.7|39930.7|39966.9|39926.9|2
1652248380000|2022-05-11 05:53:00|39965.7|39925.7|39965.7|39925.7|39965.7|39925.7|39965.7|39925.7|0
1652248390000|2022-05-11 05:53:10|39969.5|39929.5|39970.7|39930.7|39970.7|39930.7|39969.5|39929.5|0
1652248430000|2022-05-11 05:53:50|39969.5|39929.5|39965.7|39925.7|39969.5|39929.5|39965.7|39925.7|0
1652248440000|2022-05-11 05:54:00|39969.5|39929.5|39970.7|39930.7|39970.7|39930.7|39969.5|39929.5|0
1652248500000|2022-05-11 05:55:00|39975.7|39935.7|39975.7|39935.7|39976.9|39936.9|39975.7|39935.7|0
1652248510000|2022-05-11 05:55:10|39976.9|39936.9|39975.7|39935.7|39976.9|39936.9|39975.7|39935.7|0
1652248520000|2022-05-11 05:55:20|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|39969.4|39929.4|2
1652248530000|2022-05-11 05:55:30|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|39970.7|39930.7|0
1652248590000|2022-05-11 05:56:30|39971.9|39931.9|39981.9|39941.9|39981.9|39941.9|39971.9|39931.9|2
1652248600000|2022-05-11 05:56:40|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|0
1652248610000|2022-05-11 05:56:50|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39980.7|39940.7|0
1652248620000|2022-05-11 05:57:00|39980.7|39940.7|39981.9|39941.9|39981.9|39941.9|39980.7|39940.7|0
1652248630000|2022-05-11 05:57:10|39980.7|39940.7|39981.9|39941.9|39981.9|39941.9|39980.7|39940.7|0
1652248650000|2022-05-11 05:57:30|39980.7|39940.7|39981.9|39941.9|39981.9|39941.9|39980.7|39940.7|0
1652248660000|2022-05-11 05:57:40|39985.7|39945.7|39981.9|39941.9|39985.7|39945.7|39981.9|39941.9|1
1652248670000|2022-05-11 05:57:50|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|39980.7|39940.7|1
1652248680000|2022-05-11 05:58:00|||||||||1
1652248700000|2022-05-11 05:58:20|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|0
1652248710000|2022-05-11 05:58:30|39980.7|39940.7|39971.9|39931.9|39980.7|39940.7|39971.9|39931.9|1
1652248760000|2022-05-11 05:59:20|39975.7|39935.7|39975.7|39935.7|39975.7|39935.7|39975.7|39935.7|0
1652248780000|2022-05-11 05:59:40|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|39971.9|39931.9|0
1652248790000|2022-05-11 05:59:50|||||||||1
1652248800000|2022-05-11 06:00:00|39970.7|39930.7|39971.9|39931.9|39971.9|39931.9|39970.7|39930.7|0
1652248810000|2022-05-11 06:00:10|39980.7|39940.7|39981.9|39941.9|39990.7|39950.7|39980.7|39940.7|1
1652248860000|2022-05-11 06:01:00|39980.6|39940.6|39980.6|39940.6|39980.6|39940.6|39980.6|39940.6|0
1652248880000|2022-05-11 06:01:20|39981.9|39941.9|39980.6|39940.6|39981.9|39941.9|39980.6|39940.6|0
1652248890000|2022-05-11 06:01:30|39981.9|39941.9|39980.6|39940.6|39981.9|39941.9|39980.6|39940.6|0
1652248900000|2022-05-11 06:01:40|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|39981.9|39941.9|0
1652248910000|2022-05-11 06:01:50|39985.6|39945.6|39983.1|39943.1|39986.9|39946.9|39983.1|39943.1|2
1652248920000|2022-05-11 06:02:00|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|0
1652248960000|2022-05-11 06:02:40|39983.1|39943.1|39983.1|39943.1|39983.1|39943.1|39983.1|39943.1|0
1652248970000|2022-05-11 06:02:50|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|0
1652248980000|2022-05-11 06:03:00|39983.1|39943.1|39983.1|39943.1|39983.1|39943.1|39983.1|39943.1|0
1652249020000|2022-05-11 06:03:40|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|39986.9|39946.9|1
1652249030000|2022-05-11 06:03:50|39983.1|39943.1|39983.1|39943.1|39983.1|39943.1|39983.1|39943.1|1
1652249040000|2022-05-11 06:04:00|39985.6|39945.6|39988.1|39948.1|39988.1|39948.1|39985.6|39945.6|1
1652249050000|2022-05-11 06:04:10|39983.1|39943.1|39983.1|39943.1|39983.1|39943.1|39983.1|39943.1|0
1652249160000|2022-05-11 06:06:00|39986.8|39946.8|39984.3|39944.3|39988.1|39948.1|39983.1|39943.1|4
1652249170000|2022-05-11 06:06:10|39983.1|39943.1|39983.1|39943.1|39983.1|39943.1|39983.1|39943.1|0
1652249190000|2022-05-11 06:06:30|39978.1|39938.1|39978.1|39938.1|39978.1|39938.1|39978.1|39938.1|0
1652249220000|2022-05-11 06:07:00|39976.8|39936.8|39983.1|39943.1|39983.1|39943.1|39976.8|39936.8|3
1652249270000|2022-05-11 06:07:50|39981.8|39941.8|39983.1|39943.1|39983.1|39943.1|39981.8|39941.8|0
1652249310000|2022-05-11 06:08:30|39976.8|39936.8|39973.1|39933.1|39976.8|39936.8|39973.1|39933.1|2
1652249390000|2022-05-11 06:09:50|39971.8|39931.8|39966.8|39926.8|39971.8|39931.8|39966.8|39926.8|0
1652249410000|2022-05-11 06:10:10|||||||||1
1652249420000|2022-05-11 06:10:20|39961.8|39921.8|39963.1|39923.1|39963.1|39923.1|39961.8|39921.8|2
1652249430000|2022-05-11 06:10:30|39953.1|39913.1|39953.1|39913.1|39953.1|39913.1|39953.1|39913.1|16
1652249460000|2022-05-11 06:11:00|39948.1|39908.1|39948.1|39908.1|39948.1|39908.1|39948.1|39908.1|0
1652249470000|2022-05-11 06:11:10|39948|39908|39946.8|39906.8|39948|39908|39946.8|39906.8|0
1652249480000|2022-05-11 06:11:20|39948|39908|39943|39903|39948|39908|39943|39903|0
1652249560000|2022-05-11 06:12:40|39944.3|39904.3|39944.3|39904.3|39944.3|39904.3|39944.3|39904.3|0
1652249600000|2022-05-11 06:13:20|39953|39913|39963|39923|39963|39923|39953|39913|5
1652249630000|2022-05-11 06:13:50|39956.8|39916.8|39956.8|39916.8|39956.8|39916.8|39956.8|39916.8|0
1652249640000|2022-05-11 06:14:00|39953|39913|39953|39913|39953|39913|39953|39913|0
1652249670000|2022-05-11 06:14:30|39954.3|39914.3|39953|39913|39954.3|39914.3|39953|39913|0
1652249700000|2022-05-11 06:15:00|39948|39908|39948|39908|39948|39908|39948|39908|2
1652249730000|2022-05-11 06:15:30|39944.3|39904.3|39943|39903|39944.3|39904.3|39943|39903|1
1652249820000|2022-05-11 06:17:00|39938|39898|39936.8|39896.8|39938|39898|39936.8|39896.8|1
1652249870000|2022-05-11 06:17:50|39938|39898|39938|39898|39938|39898|39938|39898|2
1652249890000|2022-05-11 06:18:10|39936.8|39896.8|39936.8|39896.8|39936.8|39896.8|39936.8|39896.8|0
1652249900000|2022-05-11 06:18:20|39938|39898|39938|39898|39938|39898|39938|39898|3
1652249910000|2022-05-11 06:18:30|||||||||1
1652249930000|2022-05-11 06:18:50|39944.2|39904.2|39944.2|39904.2|39944.2|39904.2|39944.2|39904.2|1
1652249940000|2022-05-11 06:19:00|39943|39903|39944.2|39904.2|39944.2|39904.2|39943|39903|0
1652249950000|2022-05-11 06:19:10|39948|39908|39944.2|39904.2|39948|39908|39944.2|39904.2|2
1652249990000|2022-05-11 06:19:50|||||||||1
1652250000000|2022-05-11 06:20:00|39948|39908|39948|39908|39948|39908|39948|39908|0
1652250010000|2022-05-11 06:20:10|||||||||1
1652250040000|2022-05-11 06:20:40|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|4
1652250050000|2022-05-11 06:20:50|39923|39883|39923|39883|39923|39883|39921.8|39881.8|2
1652250060000|2022-05-11 06:21:00|||||||||2
1652250080000|2022-05-11 06:21:20|39919.2|39879.2|39918|39878|39919.2|39879.2|39918|39878|0
1652250090000|2022-05-11 06:21:30|||||||||1
1652250130000|2022-05-11 06:22:10|39913|39873|39913|39873|39913|39873|39913|39873|0
1652250170000|2022-05-11 06:22:50|39914.2|39874.2|39914.2|39874.2|39924.2|39884.2|39914.2|39874.2|3
1652250180000|2022-05-11 06:23:00|39918|39878|39924.2|39884.2|39924.2|39884.2|39914.2|39874.2|2
1652250230000|2022-05-11 06:23:50|39928|39888|39928|39888|39928|39888|39924.2|39884.2|1
1652250240000|2022-05-11 06:24:00|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|0
1652250300000|2022-05-11 06:25:00|39928|39888|39928|39888|39928|39888|39928|39888|0
1652250310000|2022-05-11 06:25:10|39924.2|39884.2|39923|39883|39924.2|39884.2|39923|39883|2
1652250340000|2022-05-11 06:25:40|39918|39878|39918|39878|39918|39878|39918|39878|0
1652250360000|2022-05-11 06:26:00|39914.2|39874.2|39924.2|39884.2|39924.2|39884.2|39914.2|39874.2|6
1652250370000|2022-05-11 06:26:10|39923|39883|39924.2|39884.2|39924.2|39884.2|39923|39883|0
1652250380000|2022-05-11 06:26:20|39923|39883|39924.2|39884.2|39924.2|39884.2|39923|39883|0
1652250390000|2022-05-11 06:26:30|39923|39883|39923|39883|39923|39883|39923|39883|0
1652250400000|2022-05-11 06:26:40|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|0
1652250420000|2022-05-11 06:27:00|39928|39888|39934.2|39894.2|39934.2|39894.2|39928|39888|6
1652250450000|2022-05-11 06:27:30|39932.9|39892.9|39934.2|39894.2|39934.2|39894.2|39932.9|39892.9|0
1652250500000|2022-05-11 06:28:20|39929.2|39889.2|39934.2|39894.2|39934.2|39894.2|39929.2|39889.2|1
1652250510000|2022-05-11 06:28:30|39932.9|39892.9|39932.9|39892.9|39932.9|39892.9|39932.9|39892.9|0
1652250540000|2022-05-11 06:29:00|39934.2|39894.2|39934.2|39894.2|39934.2|39894.2|39934.2|39894.2|0
1652250550000|2022-05-11 06:29:10|39932.9|39892.9|39934.2|39894.2|39934.2|39894.2|39932.9|39892.9|0
1652250560000|2022-05-11 06:29:20|39932.9|39892.9|39934.2|39894.2|39934.2|39894.2|39932.9|39892.9|0
1652250590000|2022-05-11 06:29:50|39932.9|39892.9|39927.9|39887.9|39932.9|39892.9|39927.9|39887.9|0
1652250640000|2022-05-11 06:30:40|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|0
1652250650000|2022-05-11 06:30:50|39927.9|39887.9|39927.9|39887.9|39927.9|39887.9|39927.9|39887.9|0
1652250660000|2022-05-11 06:31:00|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|2
1652250670000|2022-05-11 06:31:10|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|39929.2|39889.2|0
1652250700000|2022-05-11 06:31:40|39927.9|39887.9|39929.2|39889.2|39929.2|39889.2|39927.9|39887.9|0
1652250720000|2022-05-11 06:32:00|39927.9|39887.9|39934.2|39894.2|39942.9|39902.9|39924.2|39884.2|4
1652250780000|2022-05-11 06:33:00|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|0
1652250800000|2022-05-11 06:33:20|39930.4|39890.4|39934.1|39894.1|39934.1|39894.1|39927.9|39887.9|3
1652250810000|2022-05-11 06:33:30|39929.1|39889.1|39929.1|39889.1|39932.9|39892.9|39927.9|39887.9|0
1652250820000|2022-05-11 06:33:40|39934.1|39894.1|39934.1|39894.1|39934.1|39894.1|39929.1|39889.1|1
1652250840000|2022-05-11 06:34:00|39939.1|39899.1|39934.1|39894.1|39939.1|39899.1|39934.1|39894.1|2
1652250860000|2022-05-11 06:34:20|39937.9|39897.9|39937.9|39897.9|39937.9|39897.9|39937.9|39897.9|5
1652250880000|2022-05-11 06:34:40|39941.6|39901.6|39937.9|39897.9|39941.6|39901.6|39937.9|39897.9|2
1652250900000|2022-05-11 06:35:00|39942.9|39902.9|39944.1|39904.1|39944.1|39904.1|39942.9|39902.9|1
1652250910000|2022-05-11 06:35:10|39942.9|39902.9|39942.9|39902.9|39942.9|39902.9|39942.9|39902.9|0
1652250920000|2022-05-11 06:35:20|39946.7|39906.7|39954.1|39914.1|39954.1|39914.1|39946.7|39906.7|7
1652250940000|2022-05-11 06:35:40|39957.9|39917.9|39957.9|39917.9|39957.9|39917.9|39957.9|39917.9|0
1652250960000|2022-05-11 06:36:00|39954.1|39914.1|39954.1|39914.1|39954.1|39914.1|39954.1|39914.1|1
1652250980000|2022-05-11 06:36:20|39952.9|39912.9|39954.1|39914.1|39954.1|39914.1|39949.1|39909.1|1
1652250990000|2022-05-11 06:36:30|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|0
1652251000000|2022-05-11 06:36:40|39944.1|39904.1|39944.1|39904.1|39944.1|39904.1|39944.1|39904.1|1
1652251010000|2022-05-11 06:36:50|39947.9|39907.9|39944.1|39904.1|39947.9|39907.9|39944.1|39904.1|0
1652251020000|2022-05-11 06:37:00|39947.9|39907.9|39944.1|39904.1|39947.9|39907.9|39944.1|39904.1|0
1652251060000|2022-05-11 06:37:40|39939.1|39899.1|39939.1|39899.1|39939.1|39899.1|39939.1|39899.1|0
1652251070000|2022-05-11 06:37:50|||||||||2
1652251080000|2022-05-11 06:38:00|39947.9|39907.9|39947.9|39907.9|39947.9|39907.9|39944.1|39904.1|1
1652251120000|2022-05-11 06:38:40|39944.1|39904.1|39944.1|39904.1|39944.1|39904.1|39944.1|39904.1|0
1652251130000|2022-05-11 06:38:50|39947.9|39907.9|39939.1|39899.1|39947.9|39907.9|39939.1|39899.1|1
1652251140000|2022-05-11 06:39:00|39937.9|39897.9|39937.9|39897.9|39937.9|39897.9|39937.9|39897.9|0
1652251150000|2022-05-11 06:39:10|39939.1|39899.1|39939.1|39899.1|39939.1|39899.1|39939.1|39899.1|0
1652251180000|2022-05-11 06:39:40|39937.9|39897.9|39937.9|39897.9|39937.9|39897.9|39937.9|39897.9|0
1652251190000|2022-05-11 06:39:50|||||||||1
1652251200000|2022-05-11 06:40:00|39939.1|39899.1|39937.9|39897.9|39939.1|39899.1|39937.9|39897.9|1
1652251290000|2022-05-11 06:41:30|39939.1|39899.1|39939.1|39899.1|39939.1|39899.1|39939.1|39899.1|0
1652251300000|2022-05-11 06:41:40|39937.9|39897.9|39937.9|39897.9|39937.9|39897.9|39937.9|39897.9|0
1652251310000|2022-05-11 06:41:50|39939.1|39899.1|39937.9|39897.9|39939.1|39899.1|39937.9|39897.9|3
1652251320000|2022-05-11 06:42:00|||||||||3
1652251340000|2022-05-11 06:42:20|39939.1|39899.1|39947.9|39907.9|39947.9|39907.9|39939.1|39899.1|2
1652251350000|2022-05-11 06:42:30|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|39949.1|39909.1|1
1652251360000|2022-05-11 06:42:40|39954.1|39914.1|39964.1|39924.1|39967.9|39927.9|39954.1|39914.1|3
1652251370000|2022-05-11 06:42:50|39977.9|39937.9|39972.9|39932.9|39977.9|39937.9|39972.9|39932.9|5
1652251380000|2022-05-11 06:43:00|39974.1|39934.1|39974.1|39934.1|39974.1|39934.1|39974.1|39934.1|1
1652251390000|2022-05-11 06:43:10|39977.9|39937.9|39974.1|39934.1|39977.9|39937.9|39972.9|39932.9|4
1652251400000|2022-05-11 06:43:20|39967.9|39927.9|39964.1|39924.1|39967.9|39927.9|39964.1|39924.1|0
1652251430000|2022-05-11 06:43:50|||||||||1
1652251450000|2022-05-11 06:44:10|39967.8|39927.8|39967.8|39927.8|39967.8|39927.8|39967.8|39927.8|0
1652251470000|2022-05-11 06:44:30|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|39964.1|39924.1|5
1652251490000|2022-05-11 06:44:50|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|39964.1|39924.1|1
1652251500000|2022-05-11 06:45:00|39967.8|39927.8|39974.1|39934.1|39974.1|39934.1|39967.8|39927.8|1
1652251520000|2022-05-11 06:45:20|39977.8|39937.8|39977.8|39937.8|39977.8|39937.8|39977.8|39937.8|5
1652251560000|2022-05-11 06:46:00|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|1
1652251580000|2022-05-11 06:46:20|39974.1|39934.1|39972.8|39932.8|39974.1|39934.1|39972.8|39932.8|0
1652251610000|2022-05-11 06:46:50|39969.1|39929.1|39964.1|39924.1|39969.1|39929.1|39964.1|39924.1|2
1652251620000|2022-05-11 06:47:00|39959.1|39919.1|39964.1|39924.1|39964.1|39924.1|39957.8|39917.8|2
1652251660000|2022-05-11 06:47:40|39967.8|39927.8|39972.8|39932.8|39972.8|39932.8|39967.8|39927.8|0
1652251680000|2022-05-11 06:48:00|39971.6|39931.6|39971.6|39931.6|39971.6|39931.6|39971.6|39931.6|0
1652251690000|2022-05-11 06:48:10|39972.8|39932.8|39974.1|39934.1|39974.1|39934.1|39972.8|39932.8|0
1652251700000|2022-05-11 06:48:20|39972.8|39932.8|39974.1|39934.1|39974.1|39934.1|39972.8|39932.8|0
1652251710000|2022-05-11 06:48:30|39970.3|39930.3|39959.1|39919.1|39970.3|39930.3|39959.1|39919.1|0
1652251730000|2022-05-11 06:48:50|||||||||1
1652251740000|2022-05-11 06:49:00|39957.8|39917.8|39977.8|39937.8|39977.8|39937.8|39957.8|39917.8|4
1652251750000|2022-05-11 06:49:10|39974.1|39934.1|39977.8|39937.8|39977.8|39937.8|39972.8|39932.8|0
1652251760000|2022-05-11 06:49:20|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|0
1652251770000|2022-05-11 06:49:30|39976.6|39936.6|39972.8|39932.8|39976.6|39936.6|39972.8|39932.8|0
1652251830000|2022-05-11 06:50:30|39967.8|39927.8|39967.8|39927.8|39967.8|39927.8|39967.8|39927.8|0
1652251840000|2022-05-11 06:50:40|39977.8|39937.8|39997.8|39957.8|39997.8|39957.8|39977.8|39937.8|9
1652251850000|2022-05-11 06:50:50|40004|39964|40004|39964|40004|39964|40004|39964|2
1652251860000|2022-05-11 06:51:00|40002.8|39962.8|39994|39954|40002.8|39962.8|39994|39954|1
1652251890000|2022-05-11 06:51:30|39997.8|39957.8|39994|39954|40002.8|39962.8|39994|39954|0
1652251900000|2022-05-11 06:51:40|39990.3|39950.3|39992.8|39952.8|39997.8|39957.8|39990.3|39950.3|1
1652251910000|2022-05-11 06:51:50|39994|39954|39994|39954|39994|39954|39994|39954|0
1652251920000|2022-05-11 06:52:00|39992.8|39952.8|39982.8|39942.8|39992.8|39952.8|39982.8|39942.8|0
1652251980000|2022-05-11 06:53:00|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|1
1652251990000|2022-05-11 06:53:10|39969|39929|39967.8|39927.8|39969|39929|39967.8|39927.8|0
1652252010000|2022-05-11 06:53:30|39962.8|39922.8|39962.8|39922.8|39962.8|39922.8|39962.8|39922.8|4
1652252020000|2022-05-11 06:53:40|39959|39919|39967.8|39927.8|39967.8|39927.8|39957.8|39917.8|3
1652252030000|2022-05-11 06:53:50|39974|39934|39974|39934|39974|39934|39974|39934|1
1652252040000|2022-05-11 06:54:00|39964|39924|39967.8|39927.8|39967.8|39927.8|39964|39924|1
1652252050000|2022-05-11 06:54:10|39966.5|39926.5|39964|39924|39966.5|39926.5|39962.8|39922.8|2
1652252070000|2022-05-11 06:54:30|39962.8|39922.8|39962.8|39922.8|39962.8|39922.8|39962.8|39922.8|0
1652252100000|2022-05-11 06:55:00|39959|39919|39954|39914|39959|39919|39954|39914|0
1652252110000|2022-05-11 06:55:10|39957.8|39917.8|39959|39919|39959|39919|39950.2|39910.2|2
1652252120000|2022-05-11 06:55:20|39962.8|39922.8|39964|39924|39964|39924|39962.8|39922.8|0
1652252150000|2022-05-11 06:55:50|39967.8|39927.8|39964|39924|39967.8|39927.8|39964|39924|0
1652252160000|2022-05-11 06:56:00|39967.8|39927.8|39964|39924|39967.8|39927.8|39964|39924|3
1652252170000|2022-05-11 06:56:10|39967.8|39927.8|39974|39934|39974|39934|39967.8|39927.8|3
1652252190000|2022-05-11 06:56:30|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|39972.8|39932.8|0
1652252210000|2022-05-11 06:56:50|39977.8|39937.8|39974|39934|39977.8|39937.8|39974|39934|1
1652252220000|2022-05-11 06:57:00|39969|39929|39964|39924|39969|39929|39964|39924|2
1652252270000|2022-05-11 06:57:50|39960.2|39920.2|39959|39919|39960.2|39920.2|39959|39919|0
1652252280000|2022-05-11 06:58:00|39954|39914|39962.8|39922.8|39962.8|39922.8|39954|39914|4
1652252330000|2022-05-11 06:58:50|39954|39914|39954|39914|39954|39914|39954|39914|1
1652252340000|2022-05-11 06:59:00|39952.8|39912.8|39954|39914|39954|39914|39952.8|39912.8|0
1652252350000|2022-05-11 06:59:10|39946.5|39906.5|39947.8|39907.8|39947.8|39907.8|39946.5|39906.5|1
1652252380000|2022-05-11 06:59:40|39947.7|39907.7|39947.7|39907.7|39947.7|39907.7|39947.7|39907.7|0
1652252390000|2022-05-11 06:59:50|39946.5|39906.5|39946.5|39906.5|39946.5|39906.5|39946.5|39906.5|1
1652252400000|2022-05-11 07:00:00|39947.7|39907.7|39942.7|39902.7|39947.7|39907.7|39942.7|39902.7|3
1652252430000|2022-05-11 07:00:30|39944|39904|39944|39904|39944|39904|39944|39904|2
1652252450000|2022-05-11 07:00:50|39940.2|39900.2|39937.7|39897.7|39940.2|39900.2|39937.7|39897.7|1
1652252480000|2022-05-11 07:01:20|39941.5|39901.5|39957.7|39917.7|39957.7|39917.7|39941.5|39901.5|5
1652252490000|2022-05-11 07:01:30|39952.7|39912.7|39952.7|39912.7|39952.7|39912.7|39952.7|39912.7|1
1652252500000|2022-05-11 07:01:40|39947.7|39907.7|39947.7|39907.7|39947.7|39907.7|39946.5|39906.5|0
1652252520000|2022-05-11 07:02:00|39946.5|39906.5|39946.5|39906.5|39946.5|39906.5|39946.5|39906.5|1
1652252560000|2022-05-11 07:02:40|39947.7|39907.7|39946.5|39906.5|39947.7|39907.7|39946.5|39906.5|0
1652252570000|2022-05-11 07:02:50|39947.7|39907.7|39947.7|39907.7|39947.7|39907.7|39947.7|39907.7|0
1652252580000|2022-05-11 07:03:00|39946.5|39906.5|39947.7|39907.7|39947.7|39907.7|39946.5|39906.5|3
1652252590000|2022-05-11 07:03:10|39942.7|39902.7|39942.7|39902.7|39942.7|39902.7|39942.7|39902.7|0
1652252610000|2022-05-11 07:03:30|39944|39904|39944|39904|39944|39904|39944|39904|1
1652252630000|2022-05-11 07:03:50|39947.7|39907.7|39947.7|39907.7|39947.7|39907.7|39947.7|39907.7|0
1652252640000|2022-05-11 07:04:00|39954|39914|39954|39914|39954|39914|39954|39914|3
1652252690000|2022-05-11 07:04:50|39957.7|39917.7|39962.7|39922.7|39962.7|39922.7|39957.7|39917.7|3
1652252700000|2022-05-11 07:05:00|39972.7|39932.7|39957.7|39917.7|39972.7|39932.7|39957.7|39917.7|3
1652252710000|2022-05-11 07:05:10|||||||||1
1652252730000|2022-05-11 07:05:30|39956.5|39916.5|39956.5|39916.5|39956.5|39916.5|39956.5|39916.5|0
1652252740000|2022-05-11 07:05:40|39957.7|39917.7|39966.5|39926.5|39971.5|39931.5|39956.5|39916.5|13
1652252780000|2022-05-11 07:06:20|39981.5|39941.5|39981.5|39941.5|39982.7|39942.7|39981.5|39941.5|3
1652252790000|2022-05-11 07:06:30|39980.2|39940.2|39976.5|39936.5|39980.2|39940.2|39976.5|39936.5|1
1652252800000|2022-05-11 07:06:40|39970.2|39930.2|39966.5|39926.5|39971.5|39931.5|39962.7|39922.7|4
1652252810000|2022-05-11 07:06:50|39948.9|39908.9|39937.7|39897.7|39948.9|39908.9|39932.7|39892.7|9
1652252820000|2022-05-11 07:07:00|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|39932.7|39892.7|1
1652252830000|2022-05-11 07:07:10|39932.7|39892.7|39927.7|39887.7|39932.7|39892.7|39927.7|39887.7|0
1652252870000|2022-05-11 07:07:50|39923.9|39883.9|39913.9|39873.9|39923.9|39883.9|39913.9|39873.9|3
1652252880000|2022-05-11 07:08:00|39917.7|39877.7|39927.7|39887.7|39927.7|39887.7|39917.7|39877.7|1
1652252940000|2022-05-11 07:09:00|39926.5|39886.5|39917.7|39877.7|39926.5|39886.5|39917.7|39877.7|3
1652252950000|2022-05-11 07:09:10|39922.7|39882.7|39922.7|39882.7|39922.7|39882.7|39922.7|39882.7|5
1652253020000|2022-05-11 07:10:20|39908.9|39868.9|39907.7|39867.7|39908.9|39868.9|39907.7|39867.7|5
1652253030000|2022-05-11 07:10:30|39918.9|39878.9|39918.9|39878.9|39918.9|39878.9|39917.7|39877.7|2
1652253040000|2022-05-11 07:10:40|39923.9|39883.9|39927.7|39887.7|39927.7|39887.7|39923.9|39883.9|3
1652253050000|2022-05-11 07:10:50|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|39933.9|39893.9|2
1652253060000|2022-05-11 07:11:00|39937.7|39897.7|39927.7|39887.7|39937.7|39897.7|39927.7|39887.7|1
1652253070000|2022-05-11 07:11:10|39923.9|39883.9|39923.9|39883.9|39923.9|39883.9|39923.9|39883.9|0
1652253120000|2022-05-11 07:12:00|39918.9|39878.9|39917.7|39877.7|39918.9|39878.9|39917.7|39877.7|1
1652253150000|2022-05-11 07:12:30|39913.9|39873.9|39907.7|39867.7|39913.9|39873.9|39907.7|39867.7|1
1652253160000|2022-05-11 07:12:40|39903.9|39863.9|39903.9|39863.9|39903.9|39863.9|39898.9|39858.9|6
1652253170000|2022-05-11 07:12:50|39908.9|39868.9|39913.9|39873.9|39913.9|39873.9|39908.9|39868.9|1
1652253200000|2022-05-11 07:13:20|39917.7|39877.7|39918.9|39878.9|39918.9|39878.9|39917.7|39877.7|0
1652253220000|2022-05-11 07:13:40|39907.7|39867.7|39913.9|39873.9|39913.9|39873.9|39907.7|39867.7|2
1652253240000|2022-05-11 07:14:00|39912.7|39872.7|39913.9|39873.9|39913.9|39873.9|39912.7|39872.7|0
1652253260000|2022-05-11 07:14:20|39917.7|39877.7|39917.7|39877.7|39917.7|39877.7|39917.7|39877.7|0
1652253270000|2022-05-11 07:14:30|39918.9|39878.9|39923.9|39883.9|39923.9|39883.9|39918.9|39878.9|1
1652253300000|2022-05-11 07:15:00|39927.7|39887.7|39917.7|39877.7|39932.7|39892.7|39917.7|39877.7|1
1652253310000|2022-05-11 07:15:10|39913.9|39873.9|39908.9|39868.9|39913.9|39873.9|39907.7|39867.7|0
1652253330000|2022-05-11 07:15:30|39907.7|39867.7|39908.9|39868.9|39908.9|39868.9|39903.9|39863.9|0
1652253350000|2022-05-11 07:15:50|39907.6|39867.6|39907.6|39867.6|39907.6|39867.6|39907.6|39867.6|0
1652253360000|2022-05-11 07:16:00|39908.9|39868.9|39913.9|39873.9|39917.6|39877.6|39903.9|39863.9|6
1652253370000|2022-05-11 07:16:10|39910.1|39870.1|39907.6|39867.6|39910.1|39870.1|39907.6|39867.6|0
1652253420000|2022-05-11 07:17:00|39908.9|39868.9|39917.6|39877.6|39917.6|39877.6|39908.9|39868.9|6
1652253440000|2022-05-11 07:17:20|39922.6|39882.6|39922.6|39882.6|39922.6|39882.6|39922.6|39882.6|0
1652253450000|2022-05-11 07:17:30|39923.9|39883.9|39923.9|39883.9|39923.9|39883.9|39923.9|39883.9|0
1652253460000|2022-05-11 07:17:40|39922.6|39882.6|39917.6|39877.6|39922.6|39882.6|39917.6|39877.6|0
1652253480000|2022-05-11 07:18:00|39913.9|39873.9|39907.6|39867.6|39913.9|39873.9|39907.6|39867.6|1
1652253540000|2022-05-11 07:19:00|39903.9|39863.9|39898.9|39858.9|39903.9|39863.9|39898.9|39858.9|1
1652253550000|2022-05-11 07:19:10|39897.6|39857.6|39897.6|39857.6|39897.6|39857.6|39897.6|39857.6|0
1652253560000|2022-05-11 07:19:20|39898.9|39858.9|39898.9|39858.9|39898.9|39858.9|39898.9|39858.9|0
1652253590000|2022-05-11 07:19:50|39903.9|39863.9|39907.6|39867.6|39907.6|39867.6|39903.9|39863.9|1
1652253600000|2022-05-11 07:20:00|39903.9|39863.9|39903.9|39863.9|39903.9|39863.9|39903.9|39863.9|0
1652253610000|2022-05-11 07:20:10|39907.6|39867.6|39907.6|39867.6|39907.6|39867.6|39907.6|39867.6|0
1652253620000|2022-05-11 07:20:20|39917.6|39877.6|39921.4|39881.4|39921.4|39881.4|39917.6|39877.6|3
1652253630000|2022-05-11 07:20:30|39922.6|39882.6|39922.6|39882.6|39922.6|39882.6|39922.6|39882.6|0
1652253660000|2022-05-11 07:21:00|39913.9|39873.9|39917.6|39877.6|39917.6|39877.6|39913.9|39873.9|1
1652253680000|2022-05-11 07:21:20|39921.4|39881.4|39922.6|39882.6|39922.6|39882.6|39921.4|39881.4|5
1652253700000|2022-05-11 07:21:40|39917.6|39877.6|39917.6|39877.6|39917.6|39877.6|39917.6|39877.6|0
1652253710000|2022-05-11 07:21:50|39922.6|39882.6|39922.6|39882.6|39922.6|39882.6|39922.6|39882.6|1
1652253720000|2022-05-11 07:22:00|39923.8|39883.8|39923.8|39883.8|39927.6|39887.6|39922.6|39882.6|2
1652253730000|2022-05-11 07:22:10|39927.6|39887.6|39922.6|39882.6|39927.6|39887.6|39922.6|39882.6|0
1652253760000|2022-05-11 07:22:40|39918.8|39878.8|39917.6|39877.6|39918.8|39878.8|39917.6|39877.6|0
1652253770000|2022-05-11 07:22:50|39913.8|39873.8|39913.8|39873.8|39913.8|39873.8|39912.6|39872.6|0
1652253780000|2022-05-11 07:23:00|39907.6|39867.6|39913.8|39873.8|39913.8|39873.8|39907.6|39867.6|1
1652253830000|2022-05-11 07:23:50|39912.6|39872.6|39912.6|39872.6|39912.6|39872.6|39912.6|39872.6|0
1652253840000|2022-05-11 07:24:00|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|39903.8|39863.8|2
1652253870000|2022-05-11 07:24:30|39902.6|39862.6|39903.8|39863.8|39903.8|39863.8|39902.6|39862.6|0
1652253900000|2022-05-11 07:25:00|39897.6|39857.6|39897.6|39857.6|39897.6|39857.6|39897.6|39857.6|0
1652253910000|2022-05-11 07:25:10|||||||||2
1652253950000|2022-05-11 07:25:50|||||||||1
1652253960000|2022-05-11 07:26:00|||||||||2
1652253970000|2022-05-11 07:26:10|39892.6|39852.6|39877.6|39837.6|39892.6|39852.6|39877.6|39837.6|8
1652253980000|2022-05-11 07:26:20|||||||||2
1652254010000|2022-05-11 07:26:50|||||||||9
1652254020000|2022-05-11 07:27:00|||||||||1
1652254060000|2022-05-11 07:27:40|39880.1|39840.1|39880.1|39840.1|39880.1|39840.1|39880.1|39840.1|3
1652254070000|2022-05-11 07:27:50|39880|39840|39880|39840|39880|39840|39880|39840|4
1652254080000|2022-05-11 07:28:00|||||||||9
1652254120000|2022-05-11 07:28:40|||||||||2
1652254140000|2022-05-11 07:29:00|39870|39830|39870|39830|39870|39830|39870|39830|3
1652254230000|2022-05-11 07:30:30|39840|39800|39820|39780|39840|39800|39810|39770|38
1652254240000|2022-05-11 07:30:40|39828.8|39788.8|39825|39785|39830|39790|39820|39780|5
1652254250000|2022-05-11 07:30:50|39823.8|39783.8|39815|39775|39823.8|39783.8|39815|39775|1
1652254260000|2022-05-11 07:31:00|39820|39780|39820|39780|39820|39780|39820|39780|1
1652254270000|2022-05-11 07:31:10|39815|39775|39820|39780|39820|39780|39815|39775|3
1652254290000|2022-05-11 07:31:30|||||||||1
1652254310000|2022-05-11 07:31:50|39818.8|39778.8|39820|39780|39820|39780|39818.8|39778.8|3
1652254320000|2022-05-11 07:32:00|39815|39775|39815|39775|39815|39775|39815|39775|0
1652254350000|2022-05-11 07:32:30|39820|39780|39820|39780|39820|39780|39820|39780|1
1652254360000|2022-05-11 07:32:40|||||||||1
1652254370000|2022-05-11 07:32:50|39818.8|39778.8|39815|39775|39818.8|39778.8|39815|39775|6
1652254380000|2022-05-11 07:33:00|39811.3|39771.3|39810|39770|39815|39775|39810|39770|1
1652254430000|2022-05-11 07:33:50|39820|39780|39820|39780|39820|39780|39820|39780|3
1652254440000|2022-05-11 07:34:00|39815|39775|39815|39775|39815|39775|39815|39775|6
1652254450000|2022-05-11 07:34:10|39816.2|39776.2|39810|39770|39816.2|39776.2|39810|39770|3
1652254460000|2022-05-11 07:34:20|||||||||1
1652254490000|2022-05-11 07:34:50|39816.2|39776.2|39815|39775|39816.2|39776.2|39815|39775|1
1652254500000|2022-05-11 07:35:00|39816.2|39776.2|39816.2|39776.2|39816.2|39776.2|39815|39775|0
1652254510000|2022-05-11 07:35:10|39815|39775|39815|39775|39815|39775|39811.2|39771.2|0
1652254520000|2022-05-11 07:35:20|39816.2|39776.2|39820|39780|39820|39780|39816.2|39776.2|1
1652254530000|2022-05-11 07:35:30|39816.2|39776.2|39810|39770|39816.2|39776.2|39810|39770|0
1652254550000|2022-05-11 07:35:50|||||||||1
1652254560000|2022-05-11 07:36:00|39815|39775|39813.8|39773.8|39815|39775|39813.8|39773.8|1
1652254570000|2022-05-11 07:36:10|39815|39775|39815|39775|39815|39775|39815|39775|0
1652254580000|2022-05-11 07:36:20|39810|39770|39810|39770|39810|39770|39810|39770|0
1652254610000|2022-05-11 07:36:50|||||||||1
1652254620000|2022-05-11 07:37:00|39815|39775|39815|39775|39815|39775|39815|39775|2
1652254630000|2022-05-11 07:37:10|39816.2|39776.2|39816.2|39776.2|39816.2|39776.2|39816.2|39776.2|2
1652254680000|2022-05-11 07:38:00|39815|39775|39820|39780|39820|39780|39815|39775|0
1652254740000|2022-05-11 07:39:00|39811.2|39771.2|39816.2|39776.2|39816.2|39776.2|39811.2|39771.2|1
1652254750000|2022-05-11 07:39:10|39810|39770|39810|39770|39810|39770|39810|39770|0
1652254770000|2022-05-11 07:39:30|39811.2|39771.2|39811.2|39771.2|39811.2|39771.2|39811.2|39771.2|0
1652254790000|2022-05-11 07:39:50|39810|39770|39806.2|39766.2|39810|39770|39801.2|39761.2|5
1652254830000|2022-05-11 07:40:30|39810|39770|39810|39770|39810|39770|39810|39770|1
1652254860000|2022-05-11 07:41:00|39806.2|39766.2|39806.2|39766.2|39806.2|39766.2|39806.2|39766.2|0
1652254870000|2022-05-11 07:41:10|39810|39770|39810|39770|39810|39770|39810|39770|0
1652254900000|2022-05-11 07:41:40|39815|39775|39815|39775|39815|39775|39815|39775|1
1652254910000|2022-05-11 07:41:50|39820|39780|39820|39780|39820|39780|39820|39780|0
1652254920000|2022-05-11 07:42:00|39815|39775|39815|39775|39815|39775|39815|39775|0
1652254950000|2022-05-11 07:42:30|39810|39770|39810|39770|39810|39770|39810|39770|0
1652254980000|2022-05-11 07:43:00|39806.2|39766.2|39806.2|39766.2|39806.2|39766.2|39806.2|39766.2|1
1652254990000|2022-05-11 07:43:10|39810|39770|39826.2|39786.2|39826.2|39786.2|39810|39770|10
1652255000000|2022-05-11 07:43:20|39831.2|39791.2|39831.2|39791.2|39831.2|39791.2|39831.2|39791.2|3
1652255030000|2022-05-11 07:43:50|39827.4|39787.4|39827.4|39787.4|39827.4|39787.4|39827.4|39787.4|0
1652255040000|2022-05-11 07:44:00|39831.2|39791.2|39826.2|39786.2|39831.2|39791.2|39825|39785|1
1652255140000|2022-05-11 07:45:40|39819.9|39779.9|39819.9|39779.9|39819.9|39779.9|39819.9|39779.9|2
1652255150000|2022-05-11 07:45:50|39821.2|39781.2|39826.2|39786.2|39826.2|39786.2|39821.2|39781.2|2
1652255160000|2022-05-11 07:46:00|39829.9|39789.9|39832.4|39792.4|39836.2|39796.2|39829.9|39789.9|2
1652255170000|2022-05-11 07:46:10|39827.4|39787.4|39826.2|39786.2|39829.9|39789.9|39826.2|39786.2|1
1652255220000|2022-05-11 07:47:00|39824.9|39784.9|39826.2|39786.2|39826.2|39786.2|39824.9|39784.9|0
1652255230000|2022-05-11 07:47:10|39821.2|39781.2|39821.2|39781.2|39821.2|39781.2|39821.2|39781.2|0
1652255260000|2022-05-11 07:47:40|39826.2|39786.2|39826.2|39786.2|39826.2|39786.2|39826.2|39786.2|3
1652255310000|2022-05-11 07:48:30|||||||||1
1652255320000|2022-05-11 07:48:40|39829.9|39789.9|39826.2|39786.2|39829.9|39789.9|39826.2|39786.2|0
1652255340000|2022-05-11 07:49:00|39831.2|39791.2|39834.9|39794.9|39834.9|39794.9|39831.2|39791.2|0
1652255350000|2022-05-11 07:49:10|39836.2|39796.2|39836.2|39796.2|39836.2|39796.2|39836.2|39796.2|0
1652255400000|2022-05-11 07:50:00|39839.9|39799.9|39836.2|39796.2|39839.9|39799.9|39836.2|39796.2|1
1652255410000|2022-05-11 07:50:10|39827.4|39787.4|39826.2|39786.2|39827.4|39787.4|39826.2|39786.2|2
1652255440000|2022-05-11 07:50:40|39826.1|39786.1|39826.1|39786.1|39826.1|39786.1|39826.1|39786.1|0
1652255550000|2022-05-11 07:52:30|39831.1|39791.1|39831.1|39791.1|39831.1|39791.1|39831.1|39791.1|0
1652255560000|2022-05-11 07:52:40|39827.4|39787.4|39826.1|39786.1|39827.4|39787.4|39826.1|39786.1|0
1652255570000|2022-05-11 07:52:50|||||||||1
1652255580000|2022-05-11 07:53:00|39819.9|39779.9|39819.9|39779.9|39821.1|39781.1|39819.9|39779.9|1
1652255610000|2022-05-11 07:53:30|39821.1|39781.1|39821.1|39781.1|39821.1|39781.1|39821.1|39781.1|0
1652255630000|2022-05-11 07:53:50|39826.1|39786.1|39829.9|39789.9|39829.9|39789.9|39826.1|39786.1|0
1652255640000|2022-05-11 07:54:00|39826.1|39786.1|39826.1|39786.1|39829.9|39789.9|39826.1|39786.1|1
1652255670000|2022-05-11 07:54:30|39829.9|39789.9|39836.1|39796.1|39836.1|39796.1|39829.9|39789.9|1
1652255680000|2022-05-11 07:54:40|||||||||1
1652255710000|2022-05-11 07:55:10|39829.9|39789.9|39829.9|39789.9|39829.9|39789.9|39829.9|39789.9|1
1652255740000|2022-05-11 07:55:40|39831.1|39791.1|39831.1|39791.1|39831.1|39791.1|39831.1|39791.1|0
1652255750000|2022-05-11 07:55:50|39836.1|39796.1|39836.1|39796.1|39836.1|39796.1|39836.1|39796.1|1
1652255780000|2022-05-11 07:56:20|39839.9|39799.9|39841.1|39801.1|39841.1|39801.1|39839.9|39799.9|1
1652255790000|2022-05-11 07:56:30|39836.1|39796.1|39836.1|39796.1|39836.1|39796.1|39836.1|39796.1|0
1652255840000|2022-05-11 07:57:20|39837.3|39797.3|39846.1|39806.1|39846.1|39806.1|39837.3|39797.3|17
1652255860000|2022-05-11 07:57:40|39839.9|39799.9|39839.9|39799.9|39839.9|39799.9|39839.9|39799.9|6
1652255880000|2022-05-11 07:58:00|39831.1|39791.1|39839.9|39799.9|39846.1|39806.1|39831.1|39791.1|15
1652255900000|2022-05-11 07:58:20|39846.1|39806.1|39846.1|39806.1|39846.1|39806.1|39846.1|39806.1|0
1652255940000|2022-05-11 07:59:00|39844.9|39804.9|39841.1|39801.1|39846.1|39806.1|39841.1|39801.1|1
1652255950000|2022-05-11 07:59:10|39839.9|39799.9|39839.9|39799.9|39839.9|39799.9|39839.9|39799.9|0
1652255970000|2022-05-11 07:59:30|39844.9|39804.9|39846.1|39806.1|39846.1|39806.1|39844.9|39804.9|0
1652255990000|2022-05-11 07:59:50|39843.6|39803.6|39846.1|39806.1|39846.1|39806.1|39843.6|39803.6|6
1652256000000|2022-05-11 08:00:00|39842.3|39802.3|39841.1|39801.1|39846.1|39806.1|39836.1|39796.1|1
1652256060000|2022-05-11 08:01:00|39837.3|39797.3|39846.1|39806.1|39846.1|39806.1|39837.3|39797.3|0
1652256070000|2022-05-11 08:01:10|39844.8|39804.8|39844.8|39804.8|39844.8|39804.8|39844.8|39804.8|3
1652256080000|2022-05-11 08:01:20|39846.1|39806.1|39846.1|39806.1|39846.1|39806.1|39846.1|39806.1|0
1652256100000|2022-05-11 08:01:40|39844.8|39804.8|39846.1|39806.1|39846.1|39806.1|39844.8|39804.8|2
1652256110000|2022-05-11 08:01:50|39849.8|39809.8|39846.1|39806.1|39849.8|39809.8|39846.1|39806.1|2
1652256130000|2022-05-11 08:02:10|39851.1|39811.1|39847.3|39807.3|39851.1|39811.1|39846.1|39806.1|24
1652256140000|2022-05-11 08:02:20|39846.1|39806.1|39846.1|39806.1|39846.1|39806.1|39846.1|39806.1|0
1652256150000|2022-05-11 08:02:30|39844.8|39804.8|39839.8|39799.8|39844.8|39804.8|39839.8|39799.8|0
1652256160000|2022-05-11 08:02:40|39841.1|39801.1|39841.1|39801.1|39841.1|39801.1|39841.1|39801.1|0
1652256170000|2022-05-11 08:02:50|39844.8|39804.8|39841.1|39801.1|39846.1|39806.1|39839.8|39799.8|0
1652256180000|2022-05-11 08:03:00|39839.8|39799.8|39839.8|39799.8|39841.1|39801.1|39839.8|39799.8|3
1652256280000|2022-05-11 08:04:40|39832.3|39792.3|39836.1|39796.1|39836.1|39796.1|39832.3|39792.3|2
1652256300000|2022-05-11 08:05:00|39832.3|39792.3|39831.1|39791.1|39832.3|39792.3|39831.1|39791.1|0
1652256320000|2022-05-11 08:05:20|39829.8|39789.8|39826.1|39786.1|39831.1|39791.1|39826.1|39786.1|1
1652256330000|2022-05-11 08:05:30|39836.1|39796.1|39836.1|39796.1|39839.8|39799.8|39836.1|39796.1|6
1652256350000|2022-05-11 08:05:50|39841.1|39801.1|39841.1|39801.1|39841.1|39801.1|39841.1|39801.1|1
1652256360000|2022-05-11 08:06:00|39842.3|39802.3|39841.1|39801.1|39842.3|39802.3|39837.3|39797.3|0
1652256370000|2022-05-11 08:06:10|39842.3|39802.3|39842.3|39802.3|39842.3|39802.3|39841.1|39801.1|1
1652256380000|2022-05-11 08:06:20|39846.1|39806.1|39846.1|39806.1|39846.1|39806.1|39846.1|39806.1|2
1652256400000|2022-05-11 08:06:40|39847.3|39807.3|39847.3|39807.3|39847.3|39807.3|39847.3|39807.3|0
1652256420000|2022-05-11 08:07:00|39842.3|39802.3|39842.3|39802.3|39842.3|39802.3|39842.3|39802.3|1
1652256430000|2022-05-11 08:07:10|39841|39801|39841|39801|39841|39801|39841|39801|0
1652256480000|2022-05-11 08:08:00|39837.3|39797.3|39837.3|39797.3|39837.3|39797.3|39837.3|39797.3|2
1652256550000|2022-05-11 08:09:10|39842.3|39802.3|39841|39801|39842.3|39802.3|39841|39801|1
1652256570000|2022-05-11 08:09:30|39842.3|39802.3|39842.3|39802.3|39842.3|39802.3|39842.3|39802.3|0
1652256580000|2022-05-11 08:09:40|39837.3|39797.3|39837.3|39797.3|39837.3|39797.3|39837.3|39797.3|0
1652256590000|2022-05-11 08:09:50|39833.5|39793.5|39842.3|39802.3|39842.3|39802.3|39833.5|39793.5|1
1652256610000|2022-05-11 08:10:10|39847.3|39807.3|39847.3|39807.3|39847.3|39807.3|39847.3|39807.3|3
1652256640000|2022-05-11 08:10:40|39842.3|39802.3|39842.3|39802.3|39842.3|39802.3|39842.3|39802.3|0
1652256650000|2022-05-11 08:10:50|39841|39801|39842.3|39802.3|39842.3|39802.3|39841|39801|0
1652256680000|2022-05-11 08:11:20|39847.3|39807.3|39847.3|39807.3|39847.3|39807.3|39847.3|39807.3|3
1652256700000|2022-05-11 08:11:40|39851|39811|39847.3|39807.3|39851|39811|39847.3|39807.3|0
1652256720000|2022-05-11 08:12:00|39851|39811|39847.3|39807.3|39851|39811|39847.3|39807.3|1
1652256730000|2022-05-11 08:12:10|39851|39811|39847.3|39807.3|39851|39811|39847.3|39807.3|2
1652256740000|2022-05-11 08:12:20|39848.5|39808.5|39848.5|39808.5|39848.5|39808.5|39848.5|39808.5|6
1652256750000|2022-05-11 08:12:30|39852.3|39812.3|39848.5|39808.5|39852.3|39812.3|39848.5|39808.5|2
1652256760000|2022-05-11 08:12:40|39842.3|39802.3|39842.3|39802.3|39842.3|39802.3|39842.3|39802.3|0
1652256770000|2022-05-11 08:12:50|39833.5|39793.5|39842.3|39802.3|39842.3|39802.3|39833.5|39793.5|6
1652256780000|2022-05-11 08:13:00|||||||||1
1652256790000|2022-05-11 08:13:10|||||||||2
1652256820000|2022-05-11 08:13:40|39838.5|39798.5|39847.3|39807.3|39847.3|39807.3|39838.5|39798.5|1
1652256840000|2022-05-11 08:14:00|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|0
1652256850000|2022-05-11 08:14:10|39848.5|39808.5|39848.5|39808.5|39852.2|39812.2|39848.5|39808.5|2
1652256870000|2022-05-11 08:14:30|39844.7|39804.7|39842.2|39802.2|39844.7|39804.7|39842.2|39802.2|0
1652256890000|2022-05-11 08:14:50|39843.5|39803.5|39843.5|39803.5|39843.5|39803.5|39843.5|39803.5|20
1652256900000|2022-05-11 08:15:00|39842.2|39802.2|39841|39801|39842.2|39802.2|39841|39801|0
1652256910000|2022-05-11 08:15:10|39842.2|39802.2|39843.5|39803.5|39846|39806|39841|39801|0
1652256930000|2022-05-11 08:15:30|39842.2|39802.2|39842.2|39802.2|39842.2|39802.2|39842.2|39802.2|0
1652256960000|2022-05-11 08:16:00|39841|39801|39842.2|39802.2|39842.2|39802.2|39841|39801|0
1652256990000|2022-05-11 08:16:30|39837.2|39797.2|39837.2|39797.2|39837.2|39797.2|39831|39791|1
1652257050000|2022-05-11 08:17:30|39836|39796|39837.2|39797.2|39837.2|39797.2|39836|39796|0
1652257060000|2022-05-11 08:17:40|39841|39801|39837.2|39797.2|39841|39801|39837.2|39797.2|1
1652257090000|2022-05-11 08:18:10|39842.2|39802.2|39847.2|39807.2|39847.2|39807.2|39842.2|39802.2|0
1652257130000|2022-05-11 08:18:50|39842.2|39802.2|39838.5|39798.5|39842.2|39802.2|39837.2|39797.2|0
1652257140000|2022-05-11 08:19:00|39837.2|39797.2|39837.2|39797.2|39837.2|39797.2|39837.2|39797.2|0
1652257200000|2022-05-11 08:20:00|39836|39796|39836|39796|39836|39796|39836|39796|0
1652257210000|2022-05-11 08:20:10|39837.2|39797.2|39837.2|39797.2|39837.2|39797.2|39836|39796|0
1652257220000|2022-05-11 08:20:20|39827.2|39787.2|39827.2|39787.2|39827.2|39787.2|39827.2|39787.2|0
1652257240000|2022-05-11 08:20:40|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|1
1652257270000|2022-05-11 08:21:10|39842.2|39802.2|39847.2|39807.2|39847.2|39807.2|39842.2|39802.2|1
1652257290000|2022-05-11 08:21:30|39848.4|39808.4|39848.4|39808.4|39848.4|39808.4|39848.4|39808.4|0
1652257300000|2022-05-11 08:21:40|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|39846|39806|0
1652257320000|2022-05-11 08:22:00|39846|39806|39847.2|39807.2|39847.2|39807.2|39842.2|39802.2|1
1652257380000|2022-05-11 08:23:00|||||||||1
1652257390000|2022-05-11 08:23:10|39848.4|39808.4|39848.4|39808.4|39848.4|39808.4|39848.4|39808.4|0
1652257400000|2022-05-11 08:23:20|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|0
1652257450000|2022-05-11 08:24:10|39845.9|39805.9|39847.2|39807.2|39847.2|39807.2|39843.4|39803.4|0
1652257470000|2022-05-11 08:24:30|39848.4|39808.4|39848.4|39808.4|39848.4|39808.4|39847.2|39807.2|0
1652257480000|2022-05-11 08:24:40|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|2
1652257490000|2022-05-11 08:24:50|39848.4|39808.4|39848.4|39808.4|39852.2|39812.2|39848.4|39808.4|1
1652257500000|2022-05-11 08:25:00|39852.2|39812.2|39848.4|39808.4|39852.2|39812.2|39848.4|39808.4|3
1652257510000|2022-05-11 08:25:10|39852.2|39812.2|39847.2|39807.2|39852.2|39812.2|39847.2|39807.2|0
1652257520000|2022-05-11 08:25:20|39852.2|39812.2|39853.4|39813.4|39853.4|39813.4|39850.9|39810.9|0
1652257560000|2022-05-11 08:26:00|39855.9|39815.9|39852.2|39812.2|39855.9|39815.9|39852.2|39812.2|1
1652257570000|2022-05-11 08:26:10|39847.2|39807.2|39847.2|39807.2|39848.4|39808.4|39847.2|39807.2|7
1652257600000|2022-05-11 08:26:40|39845.9|39805.9|39845.9|39805.9|39845.9|39805.9|39845.9|39805.9|2
1652257610000|2022-05-11 08:26:50|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|0
1652257620000|2022-05-11 08:27:00|39845.9|39805.9|39847.2|39807.2|39847.2|39807.2|39844.7|39804.7|0
1652257630000|2022-05-11 08:27:10|39850.9|39810.9|39847.2|39807.2|39850.9|39810.9|39847.2|39807.2|1
1652257660000|2022-05-11 08:27:40|39848.4|39808.4|39848.4|39808.4|39852.2|39812.2|39848.4|39808.4|2
1652257680000|2022-05-11 08:28:00|39852.2|39812.2|39848.4|39808.4|39852.2|39812.2|39848.4|39808.4|2
1652257710000|2022-05-11 08:28:30|39852.2|39812.2|39852.2|39812.2|39852.2|39812.2|39852.2|39812.2|5
1652257740000|2022-05-11 08:29:00|39850.9|39810.9|39839.7|39799.7|39850.9|39810.9|39834.7|39794.7|5
1652257750000|2022-05-11 08:29:10|39840.9|39800.9|39847.2|39807.2|39847.2|39807.2|39840.9|39800.9|2
1652257760000|2022-05-11 08:29:20|39844.7|39804.7|39840.9|39800.9|39845.9|39805.9|39840.9|39800.9|0
1652257770000|2022-05-11 08:29:30|39844.7|39804.7|39845.9|39805.9|39845.9|39805.9|39844.7|39804.7|0
1652257790000|2022-05-11 08:29:50|39840.9|39800.9|39840.9|39800.9|39840.9|39800.9|39840.9|39800.9|0
1652257800000|2022-05-11 08:30:00|39842.2|39802.2|39840.9|39800.9|39845.9|39805.9|39840.9|39800.9|0
1652257810000|2022-05-11 08:30:10|39845.9|39805.9|39835.9|39795.9|39845.9|39805.9|39834.6|39794.6|24
1652257820000|2022-05-11 08:30:20|39834.7|39794.7|39835.9|39795.9|39835.9|39795.9|39834.7|39794.7|0
1652257850000|2022-05-11 08:30:50|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|0
1652257860000|2022-05-11 08:31:00|39835.9|39795.9|39835.9|39795.9|39835.9|39795.9|39835.9|39795.9|0
1652257870000|2022-05-11 08:31:10|39837.1|39797.1|39834.7|39794.7|39837.1|39797.1|39834.7|39794.7|0
1652400000000|2022-05-13 00:00:00|39619.3|39579.3|39562|39522|39627.9|39587.9|39560.7|39520.7|28
1652400010000|2022-05-13 00:00:10|39565.7|39525.7|39615.7|39575.7|39615.7|39575.7|39565.7|39525.7|18
1652400020000|2022-05-13 00:00:20|39610.7|39570.7|39614.3|39574.3|39635.7|39595.7|39610.7|39570.7|15
1652400030000|2022-05-13 00:00:30|39595.7|39555.7|39595.7|39555.7|39595.7|39555.7|39595.7|39555.7|1
1652400040000|2022-05-13 00:00:40|39605.7|39565.7|39615.7|39575.7|39615.7|39575.7|39605.7|39565.7|1
1652400050000|2022-05-13 00:00:50|39625.7|39585.7|39625.7|39585.7|39625.7|39585.7|39625.7|39585.7|1
1652400060000|2022-05-13 00:01:00|39624.3|39584.3|39617|39577|39630.7|39590.7|39604.3|39564.3|40
1652400070000|2022-05-13 00:01:10|39612|39572|39612|39572|39615.7|39575.7|39607|39567|2
1652400080000|2022-05-13 00:01:20|39610.7|39570.7|39632|39592|39632|39592|39610.7|39570.7|2
1652400090000|2022-05-13 00:01:30|39637|39597|39655.7|39615.7|39655.7|39615.7|39637|39597|3
1652400100000|2022-05-13 00:01:40|39660.7|39620.7|39609.3|39569.3|39660.7|39620.7|39609.3|39569.3|6
1652400110000|2022-05-13 00:01:50|39613.4|39573.4|39634.3|39594.3|39634.3|39594.3|39602|39562|3
1652400120000|2022-05-13 00:02:00|39635.7|39595.7|39647|39607|39647|39607|39634.3|39594.3|1
1652400130000|2022-05-13 00:02:10|39640.7|39600.7|39640.7|39600.7|39640.7|39600.7|39640.7|39600.7|0
1652400140000|2022-05-13 00:02:20|39618.4|39578.4|39613.4|39573.4|39622|39582|39613.4|39573.4|2
1652400150000|2022-05-13 00:02:30|39617|39577|39637|39597|39637|39597|39612|39572|2
1652400160000|2022-05-13 00:02:40|39638.4|39598.4|39623.4|39583.4|39638.4|39598.4|39623.4|39583.4|0
1652400180000|2022-05-13 00:03:00|39613.4|39573.4|39613.4|39573.4|39613.4|39573.4|39612|39572|1
1652400190000|2022-05-13 00:03:10|39662|39622|39662|39622|39662|39622|39662|39622|4
1652400200000|2022-05-13 00:03:20|39668.4|39628.4|39643.4|39603.4|39668.4|39628.4|39643.4|39603.4|3
1652400210000|2022-05-13 00:03:30|39705.7|39665.7|39653.4|39613.4|39705.7|39665.7|39652|39612|7
1652400220000|2022-05-13 00:03:40|39650.7|39610.7|39655.7|39615.7|39655.7|39615.7|39635.7|39595.7|13
1652400230000|2022-05-13 00:03:50|39652|39612|39649.3|39609.3|39652|39612|39649.3|39609.3|0
1652400240000|2022-05-13 00:04:00|39654.3|39614.3|39649.3|39609.3|39654.3|39614.3|39645.7|39605.7|2
1652400250000|2022-05-13 00:04:10|39669.3|39629.3|39669.3|39629.3|39669.3|39629.3|39669.3|39629.3|11
1652400260000|2022-05-13 00:04:20|39670.7|39630.7|39669.3|39629.3|39675.7|39635.7|39669.3|39629.3|0
1652400270000|2022-05-13 00:04:30|39667.9|39627.9|39667.9|39627.9|39667.9|39627.9|39667.9|39627.9|0
1652400280000|2022-05-13 00:04:40|39672.9|39632.9|39666.5|39626.5|39672.9|39632.9|39666.5|39626.5|1
1652400290000|2022-05-13 00:04:50|39667.9|39627.9|39667.9|39627.9|39667.9|39627.9|39667.9|39627.9|0
1652400300000|2022-05-13 00:05:00|39672.9|39632.9|39689.3|39649.3|39697.9|39657.9|39671.5|39631.5|7
1652400320000|2022-05-13 00:05:20|39680.7|39640.7|39680.7|39640.7|39680.7|39640.7|39680.7|39640.7|2
1652400340000|2022-05-13 00:05:40|39684.3|39644.3|39679.3|39639.3|39684.3|39644.3|39679.3|39639.3|0
1652400350000|2022-05-13 00:05:50|39680.7|39640.7|39680.7|39640.7|39680.7|39640.7|39680.7|39640.7|0
1652400360000|2022-05-13 00:06:00|39677|39637|39670.7|39630.7|39677|39637|39670.7|39630.7|2
1652400370000|2022-05-13 00:06:10|39669.3|39629.3|39669.3|39629.3|39669.3|39629.3|39669.3|39629.3|0
1652400380000|2022-05-13 00:06:20|||||||||1
1652400400000|2022-05-13 00:06:40|39670.6|39630.6|39682|39642|39682|39642|39670.6|39630.6|4
1652400410000|2022-05-13 00:06:50|39685.6|39645.6|39690.6|39650.6|39690.6|39650.6|39685.6|39645.6|1
1652400420000|2022-05-13 00:07:00|39687|39647|39689.3|39649.3|39689.3|39649.3|39685.6|39645.6|2
1652400430000|2022-05-13 00:07:10|39695.6|39655.6|39692|39652|39697|39657|39692|39652|0
1652400450000|2022-05-13 00:07:30|39688.4|39648.4|39687|39647|39688.4|39648.4|39687|39647|2
1652400470000|2022-05-13 00:07:50|39683.4|39643.4|39682|39642|39683.4|39643.4|39682|39642|1
1652400480000|2022-05-13 00:08:00|||||||||1
1652400500000|2022-05-13 00:08:20|39673.4|39633.4|39673.4|39633.4|39673.4|39633.4|39673.4|39633.4|2
1652400510000|2022-05-13 00:08:30|39677|39637|39677|39637|39683.4|39643.4|39677|39637|0
1652400530000|2022-05-13 00:08:50|39682|39642|39682|39642|39682|39642|39682|39642|1
1652400540000|2022-05-13 00:09:00|39685.6|39645.6|39707|39667|39707|39667|39685.6|39645.6|4
1652400550000|2022-05-13 00:09:10|39705.6|39665.6|39709.3|39669.3|39710.6|39670.6|39705.6|39665.6|1
1652400560000|2022-05-13 00:09:20|39712.9|39672.9|39729.3|39689.3|39729.3|39689.3|39712.9|39672.9|5
1652400570000|2022-05-13 00:09:30|39727.9|39687.9|39727.9|39687.9|39731.5|39691.5|39724.3|39684.3|4
1652400580000|2022-05-13 00:09:40|39726.5|39686.5|39727.9|39687.9|39727.9|39687.9|39726.5|39686.5|5
1652400590000|2022-05-13 00:09:50|39726.5|39686.5|39717.9|39677.9|39726.5|39686.5|39717.9|39677.9|0
1652400600000|2022-05-13 00:10:00|||||||||4
1652400620000|2022-05-13 00:10:20|39712.9|39672.9|39707.9|39667.9|39712.9|39672.9|39707.9|39667.9|1
1652400630000|2022-05-13 00:10:30|||||||||1
1652400640000|2022-05-13 00:10:40|39711.5|39671.5|39712.9|39672.9|39712.9|39672.9|39711.5|39671.5|1
1652400650000|2022-05-13 00:10:50|39717.9|39677.9|39717.9|39677.9|39717.9|39677.9|39717.9|39677.9|1
1652400660000|2022-05-13 00:11:00|39712.9|39672.9|39714.3|39674.3|39727.9|39687.9|39712.9|39672.9|2
1652400670000|2022-05-13 00:11:10|39712.9|39672.9|39704.3|39664.3|39712.9|39672.9|39704.3|39664.3|2
1652400700000|2022-05-13 00:11:40|39707.9|39667.9|39707.9|39667.9|39707.9|39667.9|39707.9|39667.9|1
1652400710000|2022-05-13 00:11:50|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|39736.5|39696.5|4
1652400720000|2022-05-13 00:12:00|39737.9|39697.9|39737.9|39697.9|39739.3|39699.3|39737.9|39697.9|0
1652400750000|2022-05-13 00:12:30|39739.3|39699.3|39744.3|39704.3|39744.3|39704.3|39739.3|39699.3|0
1652400760000|2022-05-13 00:12:40|39742.9|39702.9|39739.3|39699.3|39742.9|39702.9|39739.3|39699.3|1
1652400780000|2022-05-13 00:13:00|||||||||1
1652400790000|2022-05-13 00:13:10|39742.9|39702.9|39749.3|39709.3|39749.3|39709.3|39742.9|39702.9|2
1652400800000|2022-05-13 00:13:20|39749.2|39709.2|39754.2|39714.2|39754.2|39714.2|39749.2|39709.2|1
1652400810000|2022-05-13 00:13:30|39747|39707|39749.2|39709.2|39754.2|39714.2|39747|39707|1
1652400840000|2022-05-13 00:14:00|39740.6|39700.6|39740.6|39700.6|39740.6|39700.6|39740.6|39700.6|0
1652400850000|2022-05-13 00:14:10|39744.2|39704.2|39740.6|39700.6|39744.2|39704.2|39740.6|39700.6|2
1652400860000|2022-05-13 00:14:20|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|11
1652400880000|2022-05-13 00:14:40|39740.6|39700.6|39749.2|39709.2|39749.2|39709.2|39740.6|39700.6|2
1652400890000|2022-05-13 00:14:50|39747.9|39707.9|39739.2|39699.2|39747.9|39707.9|39739.2|39699.2|0
1652400900000|2022-05-13 00:15:00|39751.5|39711.5|39751.5|39711.5|39751.5|39711.5|39751.5|39711.5|4
1652400910000|2022-05-13 00:15:10|39739.2|39699.2|39737.9|39697.9|39739.2|39699.2|39737.9|39697.9|2
1652400920000|2022-05-13 00:15:20|39734.2|39694.2|39739.2|39699.2|39739.2|39699.2|39734.2|39694.2|1
1652400930000|2022-05-13 00:15:30|39740.6|39700.6|39739.2|39699.2|39740.6|39700.6|39739.2|39699.2|0
1652400950000|2022-05-13 00:15:50|39742.9|39702.9|39744.2|39704.2|39744.2|39704.2|39742.9|39702.9|0
1652400960000|2022-05-13 00:16:00|39742.9|39702.9|39732.9|39692.9|39742.9|39702.9|39732.9|39692.9|12
1652400980000|2022-05-13 00:16:20|39729.2|39689.2|39729.2|39689.2|39729.2|39689.2|39729.2|39689.2|5
1652400990000|2022-05-13 00:16:30|39732.9|39692.9|39729.2|39689.2|39732.9|39692.9|39729.2|39689.2|2
1652401000000|2022-05-13 00:16:40|39740.6|39700.6|39737.9|39697.9|39740.6|39700.6|39737.9|39697.9|2
1652401020000|2022-05-13 00:17:00|39739.2|39699.2|39729.2|39689.2|39739.2|39699.2|39729.2|39689.2|1
1652401050000|2022-05-13 00:17:30|39732.9|39692.9|39739.2|39699.2|39739.2|39699.2|39732.9|39692.9|1
1652401060000|2022-05-13 00:17:40|39744.2|39704.2|39742.9|39702.9|39744.2|39704.2|39737.9|39697.9|0
1652401070000|2022-05-13 00:17:50|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|1
1652401080000|2022-05-13 00:18:00|39742.9|39702.9|39739.2|39699.2|39742.9|39702.9|39739.2|39699.2|0
1652401090000|2022-05-13 00:18:10|39737.9|39697.9|39737.9|39697.9|39737.9|39697.9|39737.9|39697.9|0
1652401120000|2022-05-13 00:18:40|39732.9|39692.9|39732.9|39692.9|39732.9|39692.9|39732.9|39692.9|0
1652401130000|2022-05-13 00:18:50|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|1
1652401140000|2022-05-13 00:19:00|39727.9|39687.9|39722.9|39682.9|39727.9|39687.9|39722.9|39682.9|2
1652401170000|2022-05-13 00:19:30|||||||||1
1652401190000|2022-05-13 00:19:50|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|3
1652401210000|2022-05-13 00:20:10|39742.8|39702.8|39747.8|39707.8|39749.2|39709.2|39742.8|39702.8|1
1652401230000|2022-05-13 00:20:30|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|39749.2|39709.2|1
1652401240000|2022-05-13 00:20:40|39745.6|39705.6|39744.2|39704.2|39745.6|39705.6|39744.2|39704.2|0
1652401260000|2022-05-13 00:21:00|39745.6|39705.6|39757.8|39717.8|39759.2|39719.2|39745.6|39705.6|1
1652401270000|2022-05-13 00:21:10|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39752.8|39712.8|0
1652401320000|2022-05-13 00:22:00|39757.8|39717.8|39750.6|39710.6|39760.6|39720.6|39750.6|39710.6|1
1652401330000|2022-05-13 00:22:10|39745.6|39705.6|39754.2|39714.2|39755.6|39715.6|39745.6|39705.6|2
1652401340000|2022-05-13 00:22:20|39762.8|39722.8|39759.2|39719.2|39762.8|39722.8|39757.8|39717.8|7
1652401350000|2022-05-13 00:22:30|39757.8|39717.8|39740.6|39700.6|39760.6|39720.6|39740.6|39700.6|4
1652401360000|2022-05-13 00:22:40|39750.6|39710.6|39740.6|39700.6|39750.6|39710.6|39740.6|39700.6|0
1652401370000|2022-05-13 00:22:50|39739.2|39699.2|39750.6|39710.6|39750.6|39710.6|39735.6|39695.6|10
1652401380000|2022-05-13 00:23:00|39740.6|39700.6|39745.6|39705.6|39745.6|39705.6|39740.6|39700.6|0
1652401390000|2022-05-13 00:23:10|39747|39707|39750.6|39710.6|39754.2|39714.2|39747|39707|2
1652401400000|2022-05-13 00:23:20|39740.6|39700.6|39740.6|39700.6|39740.6|39700.6|39740.6|39700.6|0
1652401430000|2022-05-13 00:23:50|39732|39692|39730.6|39690.6|39732|39692|39730.6|39690.6|1
1652401440000|2022-05-13 00:24:00|39732|39692|39734.2|39694.2|39735.6|39695.6|39732|39692|0
1652401450000|2022-05-13 00:24:10|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|1
1652401490000|2022-05-13 00:24:50|39742.8|39702.8|39739.2|39699.2|39742.8|39702.8|39739.2|39699.2|0
1652401520000|2022-05-13 00:25:20|39734.2|39694.2|39724.2|39684.2|39734.2|39694.2|39724.2|39684.2|0
1652401540000|2022-05-13 00:25:40|39722.8|39682.8|39722.8|39682.8|39722.8|39682.8|39722.8|39682.8|0
1652401550000|2022-05-13 00:25:50|39729.2|39689.2|39729.2|39689.2|39729.2|39689.2|39729.2|39689.2|2
1652401560000|2022-05-13 00:26:00|39725.6|39685.6|39729.2|39689.2|39729.2|39689.2|39725.6|39685.6|1
1652401580000|2022-05-13 00:26:20|39732.8|39692.8|39737.8|39697.8|39737.8|39697.8|39732.8|39692.8|1
1652401610000|2022-05-13 00:26:50|39741.4|39701.4|39742.8|39702.8|39742.8|39702.8|39737.8|39697.8|0
1652401620000|2022-05-13 00:27:00|39747.8|39707.8|39747.8|39707.8|39747.8|39707.8|39747.8|39707.8|1
1652401670000|2022-05-13 00:27:50|39744.2|39704.2|39739.2|39699.2|39744.2|39704.2|39739.2|39699.2|0
1652401680000|2022-05-13 00:28:00|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|0
1652401700000|2022-05-13 00:28:20|39729.2|39689.2|39729.2|39689.2|39729.2|39689.2|39729.2|39689.2|0
1652401710000|2022-05-13 00:28:30|39734.2|39694.2|39732.8|39692.8|39734.2|39694.2|39732.8|39692.8|1
1652401720000|2022-05-13 00:28:40|39727.8|39687.8|39717.8|39677.8|39727.8|39687.8|39717.8|39677.8|3
1652401750000|2022-05-13 00:29:10|39707.8|39667.8|39707.8|39667.8|39707.8|39667.8|39707.8|39667.8|0
1652401780000|2022-05-13 00:29:40|39712.8|39672.8|39717.8|39677.8|39717.8|39677.8|39712.8|39672.8|1
1652401790000|2022-05-13 00:29:50|39707.8|39667.8|39712.8|39672.8|39712.8|39672.8|39707.8|39667.8|0
1652401800000|2022-05-13 00:30:00|39707.8|39667.8|39717.8|39677.8|39721.4|39681.4|39707.8|39667.8|7
1652401810000|2022-05-13 00:30:10|39721.4|39681.4|39726.4|39686.4|39726.4|39686.4|39721.4|39681.4|2
1652401830000|2022-05-13 00:30:30|39727.8|39687.8|39736.4|39696.4|39736.4|39696.4|39727.8|39687.8|1
1652401850000|2022-05-13 00:30:50|39737.8|39697.8|39745.1|39705.1|39746.4|39706.4|39737.8|39697.8|0
1652401880000|2022-05-13 00:31:20|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|0
1652401900000|2022-05-13 00:31:40|39745.1|39705.1|39722.8|39682.8|39746.4|39706.4|39722.8|39682.8|7
1652401920000|2022-05-13 00:32:00|39721.4|39681.4|39722.8|39682.8|39722.8|39682.8|39721.4|39681.4|8
1652401930000|2022-05-13 00:32:10|||||||||7
1652401950000|2022-05-13 00:32:30|||||||||5
1652401960000|2022-05-13 00:32:40|||||||||2
1652401980000|2022-05-13 00:33:00|39721.4|39681.4|39722.8|39682.8|39722.8|39682.8|39721.4|39681.4|2
1652401990000|2022-05-13 00:33:10|39720|39680|39745|39705|39745|39705|39720|39680|3
1652402000000|2022-05-13 00:33:20|39746.4|39706.4|39745|39705|39746.4|39706.4|39745|39705|0
1652402050000|2022-05-13 00:34:10|39741.4|39701.4|39746.4|39706.4|39746.4|39706.4|39741.4|39701.4|1
1652402060000|2022-05-13 00:34:20|39745|39705|39745|39705|39746.4|39706.4|39745|39705|1
1652402070000|2022-05-13 00:34:30|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|0
1652402080000|2022-05-13 00:34:40|39745|39705|39745|39705|39745|39705|39745|39705|0
1652402120000|2022-05-13 00:35:20|||||||||1
1652402140000|2022-05-13 00:35:40|39735|39695|39735|39695|39735|39695|39735|39695|0
1652402160000|2022-05-13 00:36:00|39733.7|39693.7|39733.7|39693.7|39733.7|39693.7|39733.7|39693.7|0
1652402170000|2022-05-13 00:36:10|39735|39695|39735|39695|39735|39695|39735|39695|0
1652402190000|2022-05-13 00:36:30|39733.7|39693.7|39730|39690|39735|39695|39730|39690|1
1652402200000|2022-05-13 00:36:40|39725|39685|39725|39685|39725|39685|39725|39685|0
1652402210000|2022-05-13 00:36:50|39727.8|39687.8|39742.3|39702.3|39743.7|39703.7|39727.8|39687.8|23
1652402220000|2022-05-13 00:37:00|39745.9|39705.9|39750.9|39710.9|39750.9|39710.9|39742.3|39702.3|3
1652402230000|2022-05-13 00:37:10|||||||||1
1652402250000|2022-05-13 00:37:30|||||||||1
1652402260000|2022-05-13 00:37:40|39755.9|39715.9|39755.9|39715.9|39755.9|39715.9|39755.9|39715.9|0
1652402280000|2022-05-13 00:38:00|39752.3|39712.3|39752.3|39712.3|39752.3|39712.3|39752.3|39712.3|1
1652402300000|2022-05-13 00:38:20|39755.9|39715.9|39752.3|39712.3|39755.9|39715.9|39752.3|39712.3|0
1652402310000|2022-05-13 00:38:30|39750.9|39710.9|39740.9|39700.9|39750.9|39710.9|39740.9|39700.9|0
1652402320000|2022-05-13 00:38:40|39742.3|39702.3|39742.3|39702.3|39742.3|39702.3|39742.3|39702.3|0
1652402350000|2022-05-13 00:39:10|||||||||11
1652402390000|2022-05-13 00:39:50|39745.9|39705.9|39747.3|39707.3|39747.3|39707.3|39745.9|39705.9|0
1652402420000|2022-05-13 00:40:20|39744.5|39704.5|39742.3|39702.3|39744.5|39704.5|39742.3|39702.3|1
1652402430000|2022-05-13 00:40:30|39740.9|39700.9|39740.9|39700.9|39740.9|39700.9|39740.9|39700.9|0
1652402440000|2022-05-13 00:40:40|||||||||1
1652402450000|2022-05-13 00:40:50|39742.3|39702.3|39742.3|39702.3|39742.3|39702.3|39742.3|39702.3|0
1652402460000|2022-05-13 00:41:00|39740.9|39700.9|39740.9|39700.9|39740.9|39700.9|39740.9|39700.9|1
1652402470000|2022-05-13 00:41:10|39745.9|39705.9|39740.9|39700.9|39745.9|39705.9|39740.9|39700.9|1
1652402490000|2022-05-13 00:41:30|39742.3|39702.3|39740.9|39700.9|39742.3|39702.3|39740.9|39700.9|0
1652402500000|2022-05-13 00:41:40|39742.3|39702.3|39742.3|39702.3|39742.3|39702.3|39742.3|39702.3|0
1652402510000|2022-05-13 00:41:50|39740.9|39700.9|39740.9|39700.9|39740.9|39700.9|39732.3|39692.3|0
1652402520000|2022-05-13 00:42:00|||||||||1
1652402580000|2022-05-13 00:43:00|39742.3|39702.3|39742.3|39702.3|39742.3|39702.3|39742.3|39702.3|0
1652402600000|2022-05-13 00:43:20|39747.3|39707.3|39747.3|39707.3|39747.3|39707.3|39747.3|39707.3|0
1652402610000|2022-05-13 00:43:30|39750.9|39710.9|39757.3|39717.3|39757.3|39717.3|39750.9|39710.9|0
1652402620000|2022-05-13 00:43:40|||||||||1
1652402680000|2022-05-13 00:44:40|39757.2|39717.2|39767.2|39727.2|39767.2|39727.2|39757.2|39717.2|6
1652402700000|2022-05-13 00:45:00|39760.9|39720.9|39743.6|39703.6|39760.9|39720.9|39743.6|39703.6|6
1652402710000|2022-05-13 00:45:10|39742.2|39702.2|39743.6|39703.6|39743.6|39703.6|39742.2|39702.2|0
1652402720000|2022-05-13 00:45:20|39742.2|39702.2|39743.6|39703.6|39743.6|39703.6|39742.2|39702.2|0
1652402730000|2022-05-13 00:45:30|39742.2|39702.2|39742.2|39702.2|39742.2|39702.2|39742.2|39702.2|0
1652402740000|2022-05-13 00:45:40|39743.6|39703.6|39742.2|39702.2|39743.6|39703.6|39742.2|39702.2|0
1652402760000|2022-05-13 00:46:00|39743.6|39703.6|39752.2|39712.2|39752.2|39712.2|39743.6|39703.6|0
1652402840000|2022-05-13 00:47:20|39750.9|39710.9|39750.9|39710.9|39750.9|39710.9|39750.9|39710.9|0
1652402850000|2022-05-13 00:47:30|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|0
1652402880000|2022-05-13 00:48:00|||||||||1
1652402930000|2022-05-13 00:48:50|39747.2|39707.2|39747.2|39707.2|39747.2|39707.2|39747.2|39707.2|0
1652402940000|2022-05-13 00:49:00|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|0
1652402950000|2022-05-13 00:49:10|39753.6|39713.6|39753.6|39713.6|39753.6|39713.6|39753.6|39713.6|0
1652402960000|2022-05-13 00:49:20|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|0
1652402990000|2022-05-13 00:49:50|39753.6|39713.6|39753.6|39713.6|39753.6|39713.6|39753.6|39713.6|0
1652403000000|2022-05-13 00:50:00|39757.2|39717.2|39757.2|39717.2|39757.2|39717.2|39757.2|39717.2|0
1652403020000|2022-05-13 00:50:20|39753.6|39713.6|39757.2|39717.2|39757.2|39717.2|39753.6|39713.6|0
1652403050000|2022-05-13 00:50:50|39760|39720|39762.2|39722.2|39762.2|39722.2|39760|39720|1
1652403060000|2022-05-13 00:51:00|39757.2|39717.2|39757.2|39717.2|39757.2|39717.2|39757.2|39717.2|0
1652403080000|2022-05-13 00:51:20|39755.8|39715.8|39757.2|39717.2|39757.2|39717.2|39755.8|39715.8|0
1652403110000|2022-05-13 00:51:50|39760.8|39720.8|39760.8|39720.8|39760.8|39720.8|39760.8|39720.8|1
1652403120000|2022-05-13 00:52:00|39762.2|39722.2|39762.2|39722.2|39763.6|39723.6|39762.2|39722.2|0
1652403130000|2022-05-13 00:52:10|39757.2|39717.2|39767.2|39727.2|39767.2|39727.2|39757.2|39717.2|1
1652403140000|2022-05-13 00:52:20|39762.2|39722.2|39762.2|39722.2|39762.2|39722.2|39762.2|39722.2|1
1652403150000|2022-05-13 00:52:30|39767.2|39727.2|39762.2|39722.2|39767.2|39727.2|39762.2|39722.2|0
1652403160000|2022-05-13 00:52:40|39767.2|39727.2|39767.2|39727.2|39767.2|39727.2|39767.2|39727.2|1
1652403170000|2022-05-13 00:52:50|39762.2|39722.2|39762.2|39722.2|39762.2|39722.2|39762.2|39722.2|0
1652403180000|2022-05-13 00:53:00|39757.2|39717.2|39757.2|39717.2|39757.2|39717.2|39757.2|39717.2|5
1652403210000|2022-05-13 00:53:30|39762.2|39722.2|39762.2|39722.2|39762.2|39722.2|39762.2|39722.2|1
1652403270000|2022-05-13 00:54:30|||||||||1
1652403280000|2022-05-13 00:54:40|39765.8|39725.8|39762.2|39722.2|39765.8|39725.8|39762.2|39722.2|1
1652403300000|2022-05-13 00:55:00|39747.2|39707.2|39750.8|39710.8|39750.8|39710.8|39747.2|39707.2|40
1652403320000|2022-05-13 00:55:20|39749.5|39709.5|39748.6|39708.6|39754.5|39714.5|39748.6|39708.6|0
1652403330000|2022-05-13 00:55:30|39747.2|39707.2|39747.2|39707.2|39747.2|39707.2|39747.2|39707.2|0
1652403340000|2022-05-13 00:55:40|||||||||2
1652403360000|2022-05-13 00:56:00|39745.8|39705.8|39757.2|39717.2|39757.2|39717.2|39745.8|39705.8|7
1652403370000|2022-05-13 00:56:10|39760.8|39720.8|39747.2|39707.2|39762.2|39722.2|39747.2|39707.2|2
1652403390000|2022-05-13 00:56:30|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|0
1652403440000|2022-05-13 00:57:20|39747.2|39707.2|39742.2|39702.2|39747.2|39707.2|39742.2|39702.2|0
1652403450000|2022-05-13 00:57:30|39737.2|39697.2|39737.2|39697.2|39737.2|39697.2|39737.2|39697.2|0
1652403460000|2022-05-13 00:57:40|39742.2|39702.2|39742.2|39702.2|39742.2|39702.2|39738.6|39698.6|1
1652403550000|2022-05-13 00:59:10|39739.4|39699.4|39742.2|39702.2|39742.2|39702.2|39739.4|39699.4|0
1652403600000|2022-05-13 01:00:00|39738.6|39698.6|39735.8|39695.8|39745.8|39705.8|39725.8|39685.8|21
1652403610000|2022-05-13 01:00:10|39739.4|39699.4|39750.8|39710.8|39759.4|39719.4|39739.4|39699.4|17
1652403620000|2022-05-13 01:00:20|39749.4|39709.4|39749.4|39709.4|39754.4|39714.4|39739.4|39699.4|6
1652403630000|2022-05-13 01:00:30|39750.8|39710.8|39750.8|39710.8|39750.8|39710.8|39750.8|39710.8|0
1652403640000|2022-05-13 01:00:40|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|39752.2|39712.2|1
1652403650000|2022-05-13 01:00:50|39749.4|39709.4|39750.8|39710.8|39750.8|39710.8|39749.4|39709.4|0
1652403660000|2022-05-13 01:01:00|39754.4|39714.4|39757.2|39717.2|39765.8|39725.8|39750.8|39710.8|1
1652403680000|2022-05-13 01:01:20|39755.8|39715.8|39747.2|39707.2|39755.8|39715.8|39747.2|39707.2|1
1652403690000|2022-05-13 01:01:30|39750.8|39710.8|39752.2|39712.2|39755.8|39715.8|39747.2|39707.2|3
1652403700000|2022-05-13 01:01:40|39748.6|39708.6|39762.2|39722.2|39762.2|39722.2|39748.6|39708.6|2
1652403710000|2022-05-13 01:01:50|39765.8|39725.8|39762.2|39722.2|39767.2|39727.2|39757.2|39717.2|2
1652403720000|2022-05-13 01:02:00|39765.8|39725.8|39767.2|39727.2|39767.2|39727.2|39765.8|39725.8|0
1652403730000|2022-05-13 01:02:10|39757.2|39717.2|39757.2|39717.2|39757.2|39717.2|39757.2|39717.2|5
1652403740000|2022-05-13 01:02:20|39763.6|39723.6|39767.2|39727.2|39767.2|39727.2|39763.6|39723.6|2
1652403750000|2022-05-13 01:02:30|39762.2|39722.2|39758.6|39718.6|39767.2|39727.2|39753.6|39713.6|7
1652403760000|2022-05-13 01:02:40|39762.2|39722.2|39757.2|39717.2|39763.6|39723.6|39757.2|39717.2|3
1652403770000|2022-05-13 01:02:50|39763.6|39723.6|39757.2|39717.2|39763.6|39723.6|39757.2|39717.2|2
1652403780000|2022-05-13 01:03:00|39758.6|39718.6|39792.2|39752.2|39792.2|39752.2|39758.6|39718.6|9
1652403790000|2022-05-13 01:03:10|39797.2|39757.2|39797.2|39757.2|39797.2|39757.2|39787.2|39747.2|3
1652403800000|2022-05-13 01:03:20|39787.2|39747.2|39793.6|39753.6|39798.6|39758.6|39787.2|39747.2|8
1652403810000|2022-05-13 01:03:30|39789.9|39749.9|39787.2|39747.2|39798.6|39758.6|39787.2|39747.2|3
1652403830000|2022-05-13 01:03:50|39778.6|39738.6|39777.2|39737.2|39778.6|39738.6|39777.2|39737.2|1
1652403840000|2022-05-13 01:04:00|39787.2|39747.2|39777.2|39737.2|39792.2|39752.2|39777.2|39737.2|3
1652403850000|2022-05-13 01:04:10|39767.2|39727.2|39767.2|39727.2|39767.2|39727.2|39767.2|39727.2|0
1652403860000|2022-05-13 01:04:20|39757.2|39717.2|39747.2|39707.2|39757.2|39717.2|39747.2|39707.2|7
1652403870000|2022-05-13 01:04:30|39757.2|39717.2|39767.2|39727.2|39767.2|39727.2|39757.2|39717.2|3
1652403880000|2022-05-13 01:04:40|39774.4|39734.4|39767.2|39727.2|39782.2|39742.2|39767.2|39727.2|3
1652403890000|2022-05-13 01:04:50|39765.8|39725.8|39757.2|39717.2|39765.8|39725.8|39757.2|39717.2|0
1652403900000|2022-05-13 01:05:00|39758.5|39718.5|39763.5|39723.5|39782.2|39742.2|39758.5|39718.5|3
1652403910000|2022-05-13 01:05:10|39759.9|39719.9|39763.5|39723.5|39763.5|39723.5|39757.2|39717.2|3
1652403920000|2022-05-13 01:05:20|39758.5|39718.5|39765.8|39725.8|39765.8|39725.8|39757.2|39717.2|2
1652403930000|2022-05-13 01:05:30|39762.2|39722.2|39757.2|39717.2|39762.2|39722.2|39757.2|39717.2|0
1652403940000|2022-05-13 01:05:40|39758.5|39718.5|39782.2|39742.2|39782.2|39742.2|39758.5|39718.5|5
1652403950000|2022-05-13 01:05:50|39785.8|39745.8|39782.2|39742.2|39787.2|39747.2|39782.2|39742.2|2
1652403960000|2022-05-13 01:06:00|39783.5|39743.5|39777.2|39737.2|39783.5|39743.5|39772.2|39732.2|0
1652403970000|2022-05-13 01:06:10|39782.2|39742.2|39772.2|39732.2|39782.2|39742.2|39772.2|39732.2|1
1652403980000|2022-05-13 01:06:20|||||||||1
1652403990000|2022-05-13 01:06:30|39773.5|39733.5|39782.2|39742.2|39782.2|39742.2|39773.5|39733.5|0
1652404000000|2022-05-13 01:06:40|39777.2|39737.2|39775.8|39735.8|39777.2|39737.2|39775.8|39735.8|1
1652404010000|2022-05-13 01:06:50|39777.2|39737.2|39782.2|39742.2|39782.2|39742.2|39777.2|39737.2|3
1652404020000|2022-05-13 01:07:00|39799.4|39759.4|39799.4|39759.4|39799.4|39759.4|39799.4|39759.4|5
1652404030000|2022-05-13 01:07:10|||||||||1
1652404040000|2022-05-13 01:07:20|39803|39763|39809.4|39769.4|39809.4|39769.4|39803|39763|1
1652404060000|2022-05-13 01:07:40|39813|39773|39809.4|39769.4|39813|39773|39809.4|39769.4|5
1652404070000|2022-05-13 01:07:50|39804.4|39764.4|39809.4|39769.4|39809.4|39769.4|39799.4|39759.4|0
1652404080000|2022-05-13 01:08:00|39804.4|39764.4|39804.4|39764.4|39804.4|39764.4|39804.4|39764.4|0
1652404100000|2022-05-13 01:08:20|39800.8|39760.8|39804.4|39764.4|39804.4|39764.4|39800.8|39760.8|6
1652404110000|2022-05-13 01:08:30|39805.8|39765.8|39809.4|39769.4|39809.4|39769.4|39805.8|39765.8|1
1652404130000|2022-05-13 01:08:50|39814.4|39774.4|39815.8|39775.8|39815.8|39775.8|39814.4|39774.4|2
1652404140000|2022-05-13 01:09:00|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|1
1652404160000|2022-05-13 01:09:20|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|0
1652404170000|2022-05-13 01:09:30|39824.4|39784.4|39844.4|39804.4|39844.4|39804.4|39824.4|39784.4|10
1652404180000|2022-05-13 01:09:40|39840.8|39800.8|39845.8|39805.8|39845.8|39805.8|39837.2|39797.2|2
1652404190000|2022-05-13 01:09:50|39854.4|39814.4|39864.4|39824.4|39864.4|39824.4|39854.4|39814.4|6
1652404200000|2022-05-13 01:10:00|39868|39828|39859.4|39819.4|39869.4|39829.4|39854.4|39814.4|3
1652404210000|2022-05-13 01:10:10|39858|39818|39850.8|39810.8|39858|39818|39849.4|39809.4|0
1652404220000|2022-05-13 01:10:20|39854.4|39814.4|39860.8|39820.8|39860.8|39820.8|39854.4|39814.4|0
1652404260000|2022-05-13 01:11:00|39850.8|39810.8|39859.4|39819.4|39859.4|39819.4|39850.8|39810.8|2
1652404270000|2022-05-13 01:11:10|39854.4|39814.4|39859.4|39819.4|39860.8|39820.8|39850.8|39810.8|0
1652404280000|2022-05-13 01:11:20|39855.8|39815.8|39850.8|39810.8|39855.8|39815.8|39850.8|39810.8|0
1652404320000|2022-05-13 01:12:00|39849.4|39809.4|39842.1|39802.1|39849.4|39809.4|39842.1|39802.1|4
1652404330000|2022-05-13 01:12:10|39840.8|39800.8|39840.8|39800.8|39840.8|39800.8|39840.8|39800.8|0
1652404340000|2022-05-13 01:12:20|39834.4|39794.4|39840.8|39800.8|39840.8|39800.8|39834.4|39794.4|0
1652404350000|2022-05-13 01:12:30|39844.4|39804.4|39849.4|39809.4|39849.4|39809.4|39844.4|39804.4|0
1652404360000|2022-05-13 01:12:40|39850.8|39810.8|39860.8|39820.8|39860.8|39820.8|39844.4|39804.4|1
1652404370000|2022-05-13 01:12:50|39859.4|39819.4|39859.4|39819.4|39859.4|39819.4|39859.4|39819.4|0
1652404380000|2022-05-13 01:13:00|39855.8|39815.8|39849.4|39809.4|39855.8|39815.8|39849.4|39809.4|0
1652404390000|2022-05-13 01:13:10|39850.8|39810.8|39850.8|39810.8|39850.8|39810.8|39849.4|39809.4|0
1652404400000|2022-05-13 01:13:20|39852.1|39812.1|39850.8|39810.8|39852.1|39812.1|39850.8|39810.8|0
1652404420000|2022-05-13 01:13:40|39840.8|39800.8|39840.8|39800.8|39840.8|39800.8|39840.8|39800.8|0
1652404430000|2022-05-13 01:13:50|39839.4|39799.4|39842.1|39802.1|39842.1|39802.1|39839.4|39799.4|2
1652404440000|2022-05-13 01:14:00|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|39837.1|39797.1|0
1652404460000|2022-05-13 01:14:20|39842.1|39802.1|39842.1|39802.1|39842.1|39802.1|39842.1|39802.1|0
1652404470000|2022-05-13 01:14:30|39837.1|39797.1|39842.1|39802.1|39842.1|39802.1|39837.1|39797.1|0
1652404500000|2022-05-13 01:15:00|39847.1|39807.1|39852.1|39812.1|39852.1|39812.1|39847.1|39807.1|2
1652404510000|2022-05-13 01:15:10|39849.4|39809.4|39852.1|39812.1|39852.1|39812.1|39849.4|39809.4|1
1652404520000|2022-05-13 01:15:20|39853.5|39813.5|39862.1|39822.1|39862.1|39822.1|39853.5|39813.5|0
1652404530000|2022-05-13 01:15:30|39857.1|39817.1|39862.1|39822.1|39862.1|39822.1|39857.1|39817.1|0
1652404540000|2022-05-13 01:15:40|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|0
1652404550000|2022-05-13 01:15:50|39863.5|39823.5|39857.1|39817.1|39863.5|39823.5|39857.1|39817.1|3
1652404560000|2022-05-13 01:16:00|39862.1|39822.1|39852.1|39812.1|39862.1|39822.1|39852.1|39812.1|1
1652404570000|2022-05-13 01:16:10|39855.7|39815.7|39852.1|39812.1|39855.7|39815.7|39852.1|39812.1|1
1652404580000|2022-05-13 01:16:20|39855.7|39815.7|39853.5|39813.5|39857.1|39817.1|39850.7|39810.7|1
1652404590000|2022-05-13 01:16:30|39857.1|39817.1|39862.1|39822.1|39862.1|39822.1|39857.1|39817.1|1
1652404600000|2022-05-13 01:16:40|39867.1|39827.1|39872.1|39832.1|39872.1|39832.1|39867.1|39827.1|5
1652404610000|2022-05-13 01:16:50|||||||||4
1652404620000|2022-05-13 01:17:00|39868.5|39828.5|39877.1|39837.1|39877.1|39837.1|39863.5|39823.5|4
1652404630000|2022-05-13 01:17:10|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|2
1652404640000|2022-05-13 01:17:20|39870.7|39830.7|39867.1|39827.1|39872.1|39832.1|39867.1|39827.1|1
1652404650000|2022-05-13 01:17:30|39857.1|39817.1|39862.1|39822.1|39862.1|39822.1|39857.1|39817.1|1
1652404660000|2022-05-13 01:17:40|39858.5|39818.5|39862.1|39822.1|39862.1|39822.1|39857.1|39817.1|0
1652404670000|2022-05-13 01:17:50|39859.4|39819.4|39862.1|39822.1|39862.1|39822.1|39857.1|39817.1|7
1652404680000|2022-05-13 01:18:00|39858.5|39818.5|39867.1|39827.1|39872.1|39832.1|39857.1|39817.1|3
1652404710000|2022-05-13 01:18:30|39870.7|39830.7|39870.7|39830.7|39870.7|39830.7|39870.7|39830.7|0
1652404720000|2022-05-13 01:18:40|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|0
1652404730000|2022-05-13 01:18:50|39867.1|39827.1|39872.1|39832.1|39872.1|39832.1|39867.1|39827.1|0
1652404740000|2022-05-13 01:19:00|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|0
1652404750000|2022-05-13 01:19:10|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|0
1652404760000|2022-05-13 01:19:20|39873.5|39833.5|39877.1|39837.1|39877.1|39837.1|39873.5|39833.5|1
1652404770000|2022-05-13 01:19:30|39880.7|39840.7|39877.1|39837.1|39887.1|39847.1|39877.1|39837.1|4
1652404780000|2022-05-13 01:19:40|39880.7|39840.7|39882.1|39842.1|39882.1|39842.1|39880.7|39840.7|0
1652404790000|2022-05-13 01:19:50|39873.5|39833.5|39872.1|39832.1|39873.5|39833.5|39872.1|39832.1|1
1652404800000|2022-05-13 01:20:00|39877.1|39837.1|39882.1|39842.1|39887.1|39847.1|39877.1|39837.1|4
1652404810000|2022-05-13 01:20:10|39885.7|39845.7|39882.1|39842.1|39887.1|39847.1|39882.1|39842.1|1
1652404820000|2022-05-13 01:20:20|39885.7|39845.7|39882.1|39842.1|39887.1|39847.1|39882.1|39842.1|2
1652404830000|2022-05-13 01:20:30|39877.1|39837.1|39877.1|39837.1|39877.1|39837.1|39877.1|39837.1|0
1652404860000|2022-05-13 01:21:00|39882.1|39842.1|39887.1|39847.1|39887.1|39847.1|39882.1|39842.1|1
1652404880000|2022-05-13 01:21:20|||||||||5
1652404890000|2022-05-13 01:21:30|39892.1|39852.1|39892.1|39852.1|39893.5|39853.5|39887.1|39847.1|2
1652404910000|2022-05-13 01:21:50|39897.1|39857.1|39897.1|39857.1|39897.1|39857.1|39897.1|39857.1|2
1652404950000|2022-05-13 01:22:30|||||||||2
1652404960000|2022-05-13 01:22:40|||||||||1
1652404980000|2022-05-13 01:23:00|39887.1|39847.1|39887.1|39847.1|39887.1|39847.1|39887.1|39847.1|11
1652404990000|2022-05-13 01:23:10|39895.7|39855.7|39897.1|39857.1|39897.1|39857.1|39895.7|39855.7|3
1652405010000|2022-05-13 01:23:30|||||||||3
1652405020000|2022-05-13 01:23:40|||||||||1
1652405030000|2022-05-13 01:23:50|||||||||1
1652405040000|2022-05-13 01:24:00|39890.7|39850.7|39882.1|39842.1|39890.7|39850.7|39880.7|39840.7|6
1652405050000|2022-05-13 01:24:10|||||||||1
1652405060000|2022-05-13 01:24:20|39880.7|39840.7|39877.1|39837.1|39880.7|39840.7|39877.1|39837.1|13
1652405080000|2022-05-13 01:24:40|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|39872.1|39832.1|5
1652405100000|2022-05-13 01:25:00|39878.5|39838.5|39887.1|39847.1|39887.1|39847.1|39878.5|39838.5|0
1652405110000|2022-05-13 01:25:10|39882.1|39842.1|39892.1|39852.1|39893.5|39853.5|39882.1|39842.1|3
1652405120000|2022-05-13 01:25:20|39893.5|39853.5|39892.1|39852.1|39893.5|39853.5|39892.1|39852.1|0
1652405130000|2022-05-13 01:25:30|39893.5|39853.5|39897.1|39857.1|39897.1|39857.1|39893.5|39853.5|1
1652405150000|2022-05-13 01:25:50|39895.7|39855.7|39893.5|39853.5|39895.7|39855.7|39887.1|39847.1|5
1652405160000|2022-05-13 01:26:00|39897.1|39857.1|39897.1|39857.1|39897.1|39857.1|39897.1|39857.1|0
1652405170000|2022-05-13 01:26:10|39893.5|39853.5|39888.5|39848.5|39894.8|39854.8|39884.8|39844.8|2
1652405180000|2022-05-13 01:26:20|39892.1|39852.1|39892.1|39852.1|39897.1|39857.1|39892.1|39852.1|0
1652405190000|2022-05-13 01:26:30|39888.5|39848.5|39894.8|39854.8|39894.8|39854.8|39888.5|39848.5|0
1652405200000|2022-05-13 01:26:40|39893.5|39853.5|39893.5|39853.5|39893.5|39853.5|39893.5|39853.5|0
1652405210000|2022-05-13 01:26:50|39894.8|39854.8|39894.8|39854.8|39894.8|39854.8|39893.5|39853.5|1
1652405220000|2022-05-13 01:27:00|39893.5|39853.5|39892.1|39852.1|39897.1|39857.1|39892.1|39852.1|0
1652405230000|2022-05-13 01:27:10|39888.5|39848.5|39883.5|39843.5|39888.5|39848.5|39883.5|39843.5|0
1652405240000|2022-05-13 01:27:20|39884.8|39844.8|39882.1|39842.1|39884.8|39844.8|39882.1|39842.1|0
1652405250000|2022-05-13 01:27:30|39878.5|39838.5|39884.8|39844.8|39888.5|39848.5|39878.5|39838.5|2
1652405260000|2022-05-13 01:27:40|39888.5|39848.5|39888.5|39848.5|39888.5|39848.5|39884.8|39844.8|0
1652405270000|2022-05-13 01:27:50|39887.1|39847.1|39887.1|39847.1|39887.1|39847.1|39887.1|39847.1|0
1652405280000|2022-05-13 01:28:00|||||||||1
1652405290000|2022-05-13 01:28:10|39883.5|39843.5|39883.5|39843.5|39883.5|39843.5|39883.5|39843.5|2
1652405300000|2022-05-13 01:28:20|39892.1|39852.1|39888.5|39848.5|39894.8|39854.8|39888.5|39848.5|1
1652405310000|2022-05-13 01:28:30|39892.1|39852.1|39892.1|39852.1|39892.1|39852.1|39888.5|39848.5|1
1652405320000|2022-05-13 01:28:40|39893.5|39853.5|39892.1|39852.1|39893.5|39853.5|39892.1|39852.1|0
1652405330000|2022-05-13 01:28:50|39888.5|39848.5|39898.5|39858.5|39898.5|39858.5|39888.5|39848.5|1
1652405340000|2022-05-13 01:29:00|39899.8|39859.8|39898.5|39858.5|39899.8|39859.8|39898.5|39858.5|15
1652405350000|2022-05-13 01:29:10|||||||||5
1652405360000|2022-05-13 01:29:20|39899.8|39859.8|39898.5|39858.5|39899.8|39859.8|39898.5|39858.5|21
1652405380000|2022-05-13 01:29:40|||||||||11
1652405390000|2022-05-13 01:29:50|39898.4|39858.4|39898.4|39858.4|39899.8|39859.8|39897.1|39857.1|44
1652405400000|2022-05-13 01:30:00|39899.8|39859.8|39899.8|39859.8|39899.8|39859.8|39898.4|39858.4|74
1652405410000|2022-05-13 01:30:10|39894.8|39854.8|39899.8|39859.8|39899.8|39859.8|39894.8|39854.8|10
1652405420000|2022-05-13 01:30:20|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|39889.8|39849.8|14
1652405430000|2022-05-13 01:30:30|||||||||1
1652405440000|2022-05-13 01:30:40|39888.4|39848.4|39887.1|39847.1|39888.4|39848.4|39883.4|39843.4|7
1652405450000|2022-05-13 01:30:50|39877.1|39837.1|39877.1|39837.1|39882.1|39842.1|39872.1|39832.1|3
1652405460000|2022-05-13 01:31:00|39873.4|39833.4|39863.4|39823.4|39877.1|39837.1|39860.7|39820.7|5
1652405470000|2022-05-13 01:31:10|39859.8|39819.8|39863.4|39823.4|39863.4|39823.4|39859.8|39819.8|0
1652405480000|2022-05-13 01:31:20|39864.8|39824.8|39873.4|39833.4|39873.4|39833.4|39864.8|39824.8|1
1652405490000|2022-05-13 01:31:30|39872.1|39832.1|39863.4|39823.4|39872.1|39832.1|39863.4|39823.4|0
1652405500000|2022-05-13 01:31:40|39868.4|39828.4|39872.1|39832.1|39872.1|39832.1|39868.4|39828.4|2
1652405510000|2022-05-13 01:31:50|39873.4|39833.4|39873.4|39833.4|39877.1|39837.1|39873.4|39833.4|0
1652405520000|2022-05-13 01:32:00|39872.1|39832.1|39862.1|39822.1|39873.4|39833.4|39862.1|39822.1|0
1652405530000|2022-05-13 01:32:10|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|0
1652405580000|2022-05-13 01:33:00|39862.1|39822.1|39847.1|39807.1|39862.1|39822.1|39847.1|39807.1|12
1652405590000|2022-05-13 01:33:10|39842.1|39802.1|39843.4|39803.4|39843.4|39803.4|39842.1|39802.1|0
1652405600000|2022-05-13 01:33:20|39842.1|39802.1|39843.4|39803.4|39843.4|39803.4|39842.1|39802.1|1
1652405640000|2022-05-13 01:34:00|39842.1|39802.1|39842.1|39802.1|39842.1|39802.1|39842.1|39802.1|0
1652405650000|2022-05-13 01:34:10|39843.4|39803.4|39842.1|39802.1|39843.4|39803.4|39842.1|39802.1|0
1652405670000|2022-05-13 01:34:30|39838.4|39798.4|39837.1|39797.1|39838.4|39798.4|39837.1|39797.1|0
1652405680000|2022-05-13 01:34:40|39835.7|39795.7|39823.4|39783.4|39835.7|39795.7|39823.4|39783.4|2
1652405700000|2022-05-13 01:35:00|39822|39782|39822|39782|39822|39782|39822|39782|2
1652405720000|2022-05-13 01:35:20|39817|39777|39820.7|39780.7|39820.7|39780.7|39817|39777|1
1652405730000|2022-05-13 01:35:30|39822|39782|39822|39782|39822|39782|39822|39782|0
1652405740000|2022-05-13 01:35:40|39818.4|39778.4|39807|39767|39818.4|39778.4|39807|39767|3
1652405750000|2022-05-13 01:35:50|39812|39772|39812|39772|39813.4|39773.4|39812|39772|1
1652405760000|2022-05-13 01:36:00|39813.4|39773.4|39812|39772|39822|39782|39812|39772|0
1652405770000|2022-05-13 01:36:10|39808.4|39768.4|39817|39777|39817|39777|39808.4|39768.4|1
1652405780000|2022-05-13 01:36:20|39812|39772|39812|39772|39812|39772|39812|39772|0
1652405790000|2022-05-13 01:36:30|39808.4|39768.4|39807|39767|39810.7|39770.7|39807|39767|1
1652405800000|2022-05-13 01:36:40|39812|39772|39807|39767|39812|39772|39807|39767|0
1652405810000|2022-05-13 01:36:50|39802|39762|39802|39762|39802|39762|39802|39762|0
1652405820000|2022-05-13 01:37:00|39803.4|39763.4|39803.4|39763.4|39807|39767|39797|39757|2
1652405830000|2022-05-13 01:37:10|39802|39762|39797|39757|39802|39762|39797|39757|0
1652405840000|2022-05-13 01:37:20|39792|39752|39792|39752|39793.4|39753.4|39792|39752|3
1652405850000|2022-05-13 01:37:30|39793.4|39753.4|39792|39752|39793.4|39753.4|39792|39752|0
1652405860000|2022-05-13 01:37:40|39788.4|39748.4|39787|39747|39788.4|39748.4|39787|39747|0
1652405870000|2022-05-13 01:37:50|39790.7|39750.7|39787|39747|39792|39752|39783.4|39743.4|1
1652405880000|2022-05-13 01:38:00|39783.4|39743.4|39783.4|39743.4|39792|39752|39782|39742|0
1652405890000|2022-05-13 01:38:10|39782|39742|39783.4|39743.4|39783.4|39743.4|39782|39742|0
1652405900000|2022-05-13 01:38:20|39782|39742|39782|39742|39787|39747|39777|39737|2
1652405910000|2022-05-13 01:38:30|39778.4|39738.4|39792|39752|39795.7|39755.7|39777|39737|7
1652405920000|2022-05-13 01:38:40|39793.4|39753.4|39797|39757|39807|39767|39793.4|39753.4|9
1652405930000|2022-05-13 01:38:50|39800.7|39760.7|39802|39762|39803.4|39763.4|39800.7|39760.7|0
1652405940000|2022-05-13 01:39:00|39798.4|39758.4|39787|39747|39798.4|39758.4|39787|39747|1
1652405950000|2022-05-13 01:39:10|39783.4|39743.4|39759.8|39719.8|39783.4|39743.4|39759.8|39719.8|12
1652405960000|2022-05-13 01:39:20|39754.8|39714.8|39754.8|39714.8|39754.8|39714.8|39754.8|39714.8|1
1652405970000|2022-05-13 01:39:30|39749.8|39709.8|39749.8|39709.8|39749.8|39709.8|39741.2|39701.2|7
1652405980000|2022-05-13 01:39:40|39762|39722|39764.8|39724.8|39764.8|39724.8|39762|39722|2
1652405990000|2022-05-13 01:39:50|39768.4|39728.4|39772|39732|39772|39732|39768.4|39728.4|1
1652406000000|2022-05-13 01:40:00|39774.8|39734.8|39794.8|39754.8|39794.8|39754.8|39768.4|39728.4|5
1652406050000|2022-05-13 01:40:50|39788.4|39748.4|39784.8|39744.8|39788.4|39748.4|39784.8|39744.8|0
1652406060000|2022-05-13 01:41:00|39778.4|39738.4|39774.8|39734.8|39778.4|39738.4|39774.8|39734.8|0
1652406070000|2022-05-13 01:41:10|39772|39732|39772|39732|39772|39732|39772|39732|0
1652406080000|2022-05-13 01:41:20|39774.8|39734.8|39774.8|39734.8|39774.8|39734.8|39769.8|39729.8|0
1652406090000|2022-05-13 01:41:30|39769.8|39729.8|39764.8|39724.8|39769.8|39729.8|39764.8|39724.8|0
1652406100000|2022-05-13 01:41:40|39768.4|39728.4|39774.8|39734.8|39774.8|39734.8|39768.4|39728.4|0
1652406110000|2022-05-13 01:41:50|39773.4|39733.4|39764.8|39724.8|39774.8|39734.8|39764.8|39724.8|3
1652406130000|2022-05-13 01:42:10|39768.4|39728.4|39764.8|39724.8|39768.4|39728.4|39764.8|39724.8|1
1652406140000|2022-05-13 01:42:20|39759.8|39719.8|39761.2|39721.2|39764.8|39724.8|39759.8|39719.8|4
1652406150000|2022-05-13 01:42:30|39759.8|39719.8|39764.8|39724.8|39764.8|39724.8|39759.8|39719.8|0
1652406170000|2022-05-13 01:42:50|39759.8|39719.8|39764.8|39724.8|39764.8|39724.8|39754.8|39714.8|0
1652406190000|2022-05-13 01:43:10|39768.4|39728.4|39768.4|39728.4|39768.4|39728.4|39764.8|39724.8|0
1652406200000|2022-05-13 01:43:20|39764.8|39724.8|39764.8|39724.8|39764.8|39724.8|39764.8|39724.8|0
1652406210000|2022-05-13 01:43:30|39768.4|39728.4|39768.4|39728.4|39768.4|39728.4|39768.4|39728.4|0
1652406220000|2022-05-13 01:43:40|39764.8|39724.8|39764.8|39724.8|39764.8|39724.8|39764.8|39724.8|0
1652406270000|2022-05-13 01:44:30|39754.8|39714.8|39754.8|39714.8|39754.8|39714.8|39754.8|39714.8|0
1652406280000|2022-05-13 01:44:40|39748.4|39708.4|39754.8|39714.8|39754.8|39714.8|39748.4|39708.4|0
1652406290000|2022-05-13 01:44:50|39748.4|39708.4|39741.2|39701.2|39748.4|39708.4|39741.2|39701.2|3
1652406300000|2022-05-13 01:45:00|39739.8|39699.8|39734.8|39694.8|39739.8|39699.8|39734.8|39694.8|2
1652406320000|2022-05-13 01:45:20|39744.8|39704.8|39744.8|39704.8|39748.4|39708.4|39744.8|39704.8|3
1652406340000|2022-05-13 01:45:40|39753.4|39713.4|39753.4|39713.4|39753.4|39713.4|39753.4|39713.4|1
1652406380000|2022-05-13 01:46:20|39754.8|39714.8|39754.8|39714.8|39754.8|39714.8|39754.8|39714.8|0
1652406390000|2022-05-13 01:46:30|39753.4|39713.4|39763.4|39723.4|39763.4|39723.4|39752|39712|0
1652406400000|2022-05-13 01:46:40|39767|39727|39772|39732|39772|39732|39767|39727|0
1652406420000|2022-05-13 01:47:00|39773.4|39733.4|39773.4|39733.4|39773.4|39733.4|39773.4|39733.4|0
1652406450000|2022-05-13 01:47:30|39782|39742|39762|39722|39782|39742|39762|39722|0
1652406460000|2022-05-13 01:47:40|39763.4|39723.4|39762|39722|39763.4|39723.4|39762|39722|0
1652406470000|2022-05-13 01:47:50|39757|39717|39762|39722|39767|39727|39753.4|39713.4|0
1652406490000|2022-05-13 01:48:10|39753.4|39713.4|39752|39712|39753.4|39713.4|39752|39712|0
1652406500000|2022-05-13 01:48:20|39743.4|39703.4|39743.4|39703.4|39743.4|39703.4|39743.4|39703.4|0
1652406520000|2022-05-13 01:48:40|39747|39707|39743.4|39703.4|39747|39707|39743.4|39703.4|1
1652406530000|2022-05-13 01:48:50|39752|39712|39753.4|39713.4|39753.4|39713.4|39752|39712|1
1652406540000|2022-05-13 01:49:00|39758.4|39718.4|39758.4|39718.4|39758.4|39718.4|39758.4|39718.4|0
1652406550000|2022-05-13 01:49:10|39753.4|39713.4|39753.4|39713.4|39753.4|39713.4|39753.4|39713.4|0
1652406560000|2022-05-13 01:49:20|39757|39717|39758.4|39718.4|39762|39722|39752|39712|0
1652406570000|2022-05-13 01:49:30|39762|39722|39762|39722|39762|39722|39762|39722|0
1652406590000|2022-05-13 01:49:50|39763.4|39723.4|39763.4|39723.4|39763.4|39723.4|39763.4|39723.4|0
1652406600000|2022-05-13 01:50:00|39773.4|39733.4|39773.4|39733.4|39773.4|39733.4|39772|39732|0
1652406610000|2022-05-13 01:50:10|39772|39732|39773.4|39733.4|39773.4|39733.4|39772|39732|0
1652406620000|2022-05-13 01:50:20|39772|39732|39772|39732|39772|39732|39772|39732|0
1652406630000|2022-05-13 01:50:30|39775.6|39735.6|39777|39737|39777|39737|39775.6|39735.6|0
1652406640000|2022-05-13 01:50:40|39773.4|39733.4|39772|39732|39773.4|39733.4|39772|39732|0
1652406660000|2022-05-13 01:51:00|39763.4|39723.4|39763.4|39723.4|39768.4|39728.4|39762|39722|1
1652406690000|2022-05-13 01:51:30|39767|39727|39752|39712|39767|39727|39752|39712|2
1652406700000|2022-05-13 01:51:40|39750.6|39710.6|39747|39707|39752|39712|39747|39707|0
1652406710000|2022-05-13 01:51:50|39752|39712|39747|39707|39752|39712|39747|39707|0
1652406720000|2022-05-13 01:52:00|39743.4|39703.4|39750.6|39710.6|39752|39712|39743.4|39703.4|0
1652406730000|2022-05-13 01:52:10|39752|39712|39752|39712|39752|39712|39752|39712|0
1652406740000|2022-05-13 01:52:20|39753.4|39713.4|39752|39712|39753.4|39713.4|39743.4|39703.4|1
1652406810000|2022-05-13 01:53:30|39755.6|39715.6|39763.4|39723.4|39763.4|39723.4|39755.6|39715.6|0
1652406830000|2022-05-13 01:53:50|39762|39722|39757|39717|39762|39722|39757|39717|0
1652406840000|2022-05-13 01:54:00|39762|39722|39762|39722|39762|39722|39762|39722|0
1652406850000|2022-05-13 01:54:10|39757|39717|39757|39717|39757|39717|39757|39717|0
1652406860000|2022-05-13 01:54:20|39752|39712|39748.4|39708.4|39752|39712|39748.4|39708.4|0
1652406870000|2022-05-13 01:54:30|39747|39707|39743.4|39703.4|39747|39707|39743.4|39703.4|0
1652406880000|2022-05-13 01:54:40|39748.4|39708.4|39758.4|39718.4|39758.4|39718.4|39748.4|39708.4|1
1652406890000|2022-05-13 01:54:50|39755.6|39715.6|39752|39712|39755.6|39715.6|39752|39712|0
1652406900000|2022-05-13 01:55:00|39748.4|39708.4|39752|39712|39752|39712|39747|39707|1
1652406910000|2022-05-13 01:55:10|39753.4|39713.4|39762|39722|39762|39722|39753.4|39713.4|0
1652406920000|2022-05-13 01:55:20|39760.6|39720.6|39760.6|39720.6|39760.6|39720.6|39760.6|39720.6|0
1652406930000|2022-05-13 01:55:30|39762|39722|39753.3|39713.3|39762|39722|39753.3|39713.3|0
1652406970000|2022-05-13 01:56:10|39757|39717|39752|39712|39757|39717|39748.3|39708.3|0
1652406980000|2022-05-13 01:56:20|39754.7|39714.7|39762|39722|39762|39722|39754.7|39714.7|1
1652406990000|2022-05-13 01:56:30|39767|39727|39772|39732|39772|39732|39767|39727|2
1652407020000|2022-05-13 01:57:00|39767|39727|39772|39732|39772|39732|39767|39727|0
1652407040000|2022-05-13 01:57:20|39777|39737|39767|39727|39777|39737|39763.3|39723.3|1
1652407050000|2022-05-13 01:57:30|39763.3|39723.3|39757|39717|39763.3|39723.3|39757|39717|1
1652407060000|2022-05-13 01:57:40|39753.3|39713.3|39753.3|39713.3|39753.3|39713.3|39750.6|39710.6|0
1652407080000|2022-05-13 01:58:00|39752|39712|39752|39712|39752|39712|39742|39702|2
1652407090000|2022-05-13 01:58:10|39748.3|39708.3|39748.3|39708.3|39748.3|39708.3|39748.3|39708.3|0
1652407100000|2022-05-13 01:58:20|39744.7|39704.7|39743.3|39703.3|39744.7|39704.7|39743.3|39703.3|1
1652407120000|2022-05-13 01:58:40|39748.3|39708.3|39748.3|39708.3|39748.3|39708.3|39748.3|39708.3|0
1652407140000|2022-05-13 01:59:00|39752|39712|39743.3|39703.3|39752|39712|39743.3|39703.3|0
1652407150000|2022-05-13 01:59:10|39748.3|39708.3|39752|39712|39752|39712|39748.3|39708.3|0
1652407160000|2022-05-13 01:59:20|39747|39707|39743.3|39703.3|39747|39707|39743.3|39703.3|0
1652407180000|2022-05-13 01:59:40|39742|39702|39742|39702|39742|39702|39742|39702|0
1652407200000|2022-05-13 02:00:00|39743.3|39703.3|39762|39722|39763.3|39723.3|39743.3|39703.3|6
1652407210000|2022-05-13 02:00:10|39761.9|39721.9|39781.9|39741.9|39781.9|39741.9|39756.9|39716.9|6
1652407220000|2022-05-13 02:00:20|39780.6|39740.6|39800.6|39760.6|39800.6|39760.6|39778.3|39738.3|11
1652407230000|2022-05-13 02:00:30|39804.2|39764.2|39815.6|39775.6|39815.6|39775.6|39800.6|39760.6|9
1652407240000|2022-05-13 02:00:40|39816.9|39776.9|39831.9|39791.9|39831.9|39791.9|39816.9|39776.9|4
1652407250000|2022-05-13 02:00:50|39835.6|39795.6|39840.6|39800.6|39840.6|39800.6|39835.6|39795.6|6
1652407260000|2022-05-13 02:01:00|39841.9|39801.9|39845.6|39805.6|39845.6|39805.6|39840.6|39800.6|6
1652407270000|2022-05-13 02:01:10|39850.6|39810.6|39845.6|39805.6|39850.6|39810.6|39845.6|39805.6|2
1652407280000|2022-05-13 02:01:20|39850.6|39810.6|39855.6|39815.6|39855.6|39815.6|39850.6|39810.6|2
1652407290000|2022-05-13 02:01:30|39862.8|39822.8|39875.6|39835.6|39875.6|39835.6|39860.6|39820.6|14
1652407310000|2022-05-13 02:01:50|39878.3|39838.3|39886.9|39846.9|39886.9|39846.9|39875.6|39835.6|19
1652407330000|2022-05-13 02:02:10|||||||||1
1652407340000|2022-05-13 02:02:20|||||||||1
1652407350000|2022-05-13 02:02:30|||||||||1
1652407380000|2022-05-13 02:03:00|39876.9|39836.9|39869.2|39829.2|39876.9|39836.9|39856.9|39816.9|8
1652407390000|2022-05-13 02:03:10|39865.6|39825.6|39865.6|39825.6|39865.6|39825.6|39865.6|39825.6|0
1652407410000|2022-05-13 02:03:30|39855.6|39815.6|39855.6|39815.6|39855.6|39815.6|39855.6|39815.6|1
1652407420000|2022-05-13 02:03:40|39856.9|39816.9|39856.9|39816.9|39856.9|39816.9|39856.9|39816.9|0
1652407430000|2022-05-13 02:03:50|39855.6|39815.6|39855.6|39815.6|39856.9|39816.9|39855.6|39815.6|0
1652407440000|2022-05-13 02:04:00|39850.6|39810.6|39846.9|39806.9|39850.6|39810.6|39846.9|39806.9|1
1652407460000|2022-05-13 02:04:20|39848.3|39808.3|39848.3|39808.3|39848.3|39808.3|39848.3|39808.3|0
1652407470000|2022-05-13 02:04:30|39844.7|39804.7|39835.6|39795.6|39844.7|39804.7|39835.6|39795.6|0
1652407480000|2022-05-13 02:04:40|39836.9|39796.9|39840.6|39800.6|39841.9|39801.9|39836.9|39796.9|1
1652407490000|2022-05-13 02:04:50|39840.5|39800.5|39840.5|39800.5|39840.5|39800.5|39840.5|39800.5|4
1652407500000|2022-05-13 02:05:00|39836.9|39796.9|39826.9|39786.9|39836.9|39796.9|39826.9|39786.9|2
1652407510000|2022-05-13 02:05:10|39823.3|39783.3|39811.9|39771.9|39823.3|39783.3|39811.9|39771.9|0
1652407530000|2022-05-13 02:05:30|39806.9|39766.9|39811.9|39771.9|39811.9|39771.9|39806.9|39766.9|0
1652407550000|2022-05-13 02:05:50|39815.5|39775.5|39815.5|39775.5|39815.5|39775.5|39815.5|39775.5|0
1652407560000|2022-05-13 02:06:00|||||||||1
1652407570000|2022-05-13 02:06:10|39811.9|39771.9|39801.9|39761.9|39811.9|39771.9|39800.5|39760.5|2
1652407580000|2022-05-13 02:06:20|39796.9|39756.9|39811.9|39771.9|39811.9|39771.9|39796.9|39756.9|2
1652407590000|2022-05-13 02:06:30|39806.9|39766.9|39796.9|39756.9|39806.9|39766.9|39796.9|39756.9|0
1652407600000|2022-05-13 02:06:40|39801.9|39761.9|39801.9|39761.9|39801.9|39761.9|39801.9|39761.9|1
1652407630000|2022-05-13 02:07:10|39800.5|39760.5|39796.9|39756.9|39800.5|39760.5|39796.9|39756.9|0
1652407650000|2022-05-13 02:07:30|39795.5|39755.5|39795.5|39755.5|39795.5|39755.5|39795.5|39755.5|0
1652407660000|2022-05-13 02:07:40|39801.9|39761.9|39805.5|39765.5|39805.5|39765.5|39801.9|39761.9|0
1652407670000|2022-05-13 02:07:50|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|39811.9|39771.9|0
1652407680000|2022-05-13 02:08:00|39810.5|39770.5|39806.9|39766.9|39810.5|39770.5|39806.9|39766.9|1
1652407710000|2022-05-13 02:08:30|39810.5|39770.5|39811.9|39771.9|39815.5|39775.5|39810.5|39770.5|1
1652407720000|2022-05-13 02:08:40|39808.3|39768.3|39806.9|39766.9|39808.3|39768.3|39806.9|39766.9|1
1652407730000|2022-05-13 02:08:50|39801.9|39761.9|39811.9|39771.9|39811.9|39771.9|39801.9|39761.9|0
1652407760000|2022-05-13 02:09:20|39810.5|39770.5|39805.5|39765.5|39810.5|39770.5|39805.5|39765.5|0
1652407770000|2022-05-13 02:09:30|39806.9|39766.9|39801.9|39761.9|39806.9|39766.9|39801.9|39761.9|0
1652407790000|2022-05-13 02:09:50|39800.5|39760.5|39796.9|39756.9|39801.9|39761.9|39796.9|39756.9|0
1652407800000|2022-05-13 02:10:00|39800.5|39760.5|39796.9|39756.9|39801.9|39761.9|39795.5|39755.5|0
1652407810000|2022-05-13 02:10:10|39795.5|39755.5|39776.9|39736.9|39795.5|39755.5|39776.9|39736.9|2
1652407820000|2022-05-13 02:10:20|39785.5|39745.5|39785.5|39745.5|39785.5|39745.5|39781.9|39741.9|2
1652407830000|2022-05-13 02:10:30|39786.9|39746.9|39785.5|39745.5|39786.9|39746.9|39785.5|39745.5|0
1652407840000|2022-05-13 02:10:40|39784.1|39744.1|39784.1|39744.1|39784.1|39744.1|39780.5|39740.5|2
1652407850000|2022-05-13 02:10:50|39780.5|39740.5|39789.1|39749.1|39789.1|39749.1|39780.5|39740.5|0
1652407860000|2022-05-13 02:11:00|39785.5|39745.5|39780.5|39740.5|39785.5|39745.5|39779.1|39739.1|0
1652407870000|2022-05-13 02:11:10|39784.1|39744.1|39789.1|39749.1|39789.1|39749.1|39784.1|39744.1|0
1652407880000|2022-05-13 02:11:20|39785.5|39745.5|39780.5|39740.5|39790.5|39750.5|39780.5|39740.5|0
1652407890000|2022-05-13 02:11:30|39784.1|39744.1|39780.5|39740.5|39784.1|39744.1|39780.5|39740.5|0
1652407920000|2022-05-13 02:12:00|39779.1|39739.1|39771.9|39731.9|39779.1|39739.1|39771.9|39731.9|3
1652407940000|2022-05-13 02:12:20|39768.3|39728.3|39766.9|39726.9|39768.3|39728.3|39766.9|39726.9|0
1652407960000|2022-05-13 02:12:40|39765.5|39725.5|39775.5|39735.5|39775.5|39735.5|39765.5|39725.5|1
1652407980000|2022-05-13 02:13:00|39785.5|39745.5|39781.9|39741.9|39785.5|39745.5|39779.1|39739.1|7
1652407990000|2022-05-13 02:13:10|39780.5|39740.5|39775.5|39735.5|39780.5|39740.5|39775.5|39735.5|0
1652408010000|2022-05-13 02:13:30|39771.9|39731.9|39771.9|39731.9|39771.9|39731.9|39771.9|39731.9|0
1652408020000|2022-05-13 02:13:40|39769.1|39729.1|39765.5|39725.5|39770.5|39730.5|39765.5|39725.5|0
1652408040000|2022-05-13 02:14:00|39766.9|39726.9|39775.5|39735.5|39775.5|39735.5|39766.9|39726.9|3
1652408080000|2022-05-13 02:14:40|39771.9|39731.9|39775.5|39735.5|39775.5|39735.5|39771.9|39731.9|0
1652408090000|2022-05-13 02:14:50|39778.3|39738.3|39778.3|39738.3|39778.3|39738.3|39778.3|39738.3|0
1652408100000|2022-05-13 02:15:00|39776.9|39736.9|39766.9|39726.9|39776.9|39736.9|39766.9|39726.9|0
1652408130000|2022-05-13 02:15:30|39761.9|39721.9|39765.5|39725.5|39765.5|39725.5|39761.9|39721.9|0
1652408140000|2022-05-13 02:15:40|39780.5|39740.5|39780.5|39740.5|39780.5|39740.5|39779.1|39739.1|3
1652408200000|2022-05-13 02:16:40|39779.1|39739.1|39779.1|39739.1|39779.1|39739.1|39775.5|39735.5|0
1652408210000|2022-05-13 02:16:50|39775.5|39735.5|39774.1|39734.1|39775.5|39735.5|39774.1|39734.1|0
1652408220000|2022-05-13 02:17:00|39770.5|39730.5|39774.1|39734.1|39774.1|39734.1|39770.5|39730.5|0
1652408240000|2022-05-13 02:17:20|39770.5|39730.5|39770.5|39730.5|39770.5|39730.5|39766.9|39726.9|1
1652408260000|2022-05-13 02:17:40|39767.7|39727.7|39767.7|39727.7|39767.7|39727.7|39767.7|39727.7|0
1652408280000|2022-05-13 02:18:00|39769.1|39729.1|39769.1|39729.1|39769.1|39729.1|39769.1|39729.1|0
1652408290000|2022-05-13 02:18:10|39770.5|39730.5|39779.1|39739.1|39779.1|39739.1|39770.5|39730.5|0
1652408330000|2022-05-13 02:18:50|39774.1|39734.1|39774.1|39734.1|39774.1|39734.1|39774.1|39734.1|0
1652408350000|2022-05-13 02:19:10|39770.5|39730.5|39764.1|39724.1|39770.5|39730.5|39764.1|39724.1|0
1652408400000|2022-05-13 02:20:00|39755.5|39715.5|39770.5|39730.5|39770.5|39730.5|39744.1|39704.1|5
1652408410000|2022-05-13 02:20:10|39769.1|39729.1|39769.1|39729.1|39769.1|39729.1|39769.1|39729.1|0
1652408440000|2022-05-13 02:20:40|39759.1|39719.1|39760.5|39720.5|39760.5|39720.5|39759.1|39719.1|1
1652408460000|2022-05-13 02:21:00|39756.9|39716.9|39754.1|39714.1|39756.9|39716.9|39754.1|39714.1|0
1652408520000|2022-05-13 02:22:00|39750.5|39710.5|39750.5|39710.5|39754.1|39714.1|39744.1|39704.1|3
1652408530000|2022-05-13 02:22:10|39754.1|39714.1|39754.1|39714.1|39754.1|39714.1|39754.1|39714.1|0
1652408540000|2022-05-13 02:22:20|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|0
1652408570000|2022-05-13 02:22:50|||||||||1
1652408580000|2022-05-13 02:23:00|39754.1|39714.1|39760.5|39720.5|39760.5|39720.5|39750.5|39710.5|1
1652408590000|2022-05-13 02:23:10|39764.1|39724.1|39760.5|39720.5|39764.1|39724.1|39760.5|39720.5|0
1652408610000|2022-05-13 02:23:30|39757.7|39717.7|39759.1|39719.1|39759.1|39719.1|39757.7|39717.7|0
1652408620000|2022-05-13 02:23:40|39760.5|39720.5|39760.5|39720.5|39760.5|39720.5|39760.5|39720.5|0
1652408650000|2022-05-13 02:24:10|39767.7|39727.7|39769.1|39729.1|39769.1|39729.1|39767.7|39727.7|0
1652408700000|2022-05-13 02:25:00|39770.5|39730.5|39755.5|39715.5|39770.5|39730.5|39755.5|39715.5|0
1652408710000|2022-05-13 02:25:10|39754.1|39714.1|39754.1|39714.1|39754.1|39714.1|39754.1|39714.1|0
1652408760000|2022-05-13 02:26:00|39767.7|39727.7|39769.1|39729.1|39770.5|39730.5|39767.7|39727.7|2
1652408790000|2022-05-13 02:26:30|39770.5|39730.5|39769.1|39729.1|39770.5|39730.5|39769.1|39729.1|0
1652408810000|2022-05-13 02:26:50|39765.5|39725.5|39765.5|39725.5|39765.5|39725.5|39765.5|39725.5|0
1652408820000|2022-05-13 02:27:00|39769.1|39729.1|39764.1|39724.1|39769.1|39729.1|39764.1|39724.1|0
1652408880000|2022-05-13 02:28:00|39762.7|39722.7|39746.8|39706.8|39762.7|39722.7|39746.8|39706.8|4
1652408890000|2022-05-13 02:28:10|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|2
1652408910000|2022-05-13 02:28:30|39751.8|39711.8|39751.8|39711.8|39751.8|39711.8|39751.8|39711.8|0
1652408920000|2022-05-13 02:28:40|39755.5|39715.5|39760.5|39720.5|39760.5|39720.5|39755.5|39715.5|0
1652408930000|2022-05-13 02:28:50|39761.8|39721.8|39761.8|39721.8|39761.8|39721.8|39761.8|39721.8|0
1652408940000|2022-05-13 02:29:00|39770.5|39730.5|39770.5|39730.5|39770.5|39730.5|39770.5|39730.5|1
1652408950000|2022-05-13 02:29:10|39768.2|39728.2|39766.8|39726.8|39768.2|39728.2|39766.8|39726.8|0
1652409000000|2022-05-13 02:30:00|39765.4|39725.4|39770.4|39730.4|39770.4|39730.4|39765.4|39725.4|9
1652409010000|2022-05-13 02:30:10|39771.8|39731.8|39771.8|39731.8|39771.8|39731.8|39771.8|39731.8|0
1652409020000|2022-05-13 02:30:20|39770.4|39730.4|39771.8|39731.8|39771.8|39731.8|39770.4|39730.4|0
1652409030000|2022-05-13 02:30:30|39768.2|39728.2|39770.4|39730.4|39775.4|39735.4|39766.8|39726.8|1
1652409040000|2022-05-13 02:30:40|39771.8|39731.8|39768.2|39728.2|39771.8|39731.8|39768.2|39728.2|1
1652409060000|2022-05-13 02:31:00|39765.4|39725.4|39801.8|39761.8|39801.8|39761.8|39765.4|39725.4|7
1652409070000|2022-05-13 02:31:10|39798.2|39758.2|39796.8|39756.8|39798.2|39758.2|39796.8|39756.8|0
1652409080000|2022-05-13 02:31:20|39791.8|39751.8|39776.8|39736.8|39791.8|39751.8|39776.8|39736.8|1
1652409090000|2022-05-13 02:31:30|39770.4|39730.4|39779.1|39739.1|39779.1|39739.1|39766.8|39726.8|2
1652409100000|2022-05-13 02:31:40|39775.4|39735.4|39775.4|39735.4|39775.4|39735.4|39775.4|39735.4|0
1652409110000|2022-05-13 02:31:50|39771.8|39731.8|39771.8|39731.8|39771.8|39731.8|39771.8|39731.8|0
1652409120000|2022-05-13 02:32:00|39779.1|39739.1|39779.1|39739.1|39781.8|39741.8|39779.1|39739.1|0
1652409130000|2022-05-13 02:32:10|39775.4|39735.4|39781.8|39741.8|39781.8|39741.8|39775.4|39735.4|0
1652409160000|2022-05-13 02:32:40|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|1
1652409170000|2022-05-13 02:32:50|39781.8|39741.8|39780.4|39740.4|39781.8|39741.8|39780.4|39740.4|0
1652409180000|2022-05-13 02:33:00|39775.4|39735.4|39780.4|39740.4|39780.4|39740.4|39775.4|39735.4|0
1652409190000|2022-05-13 02:33:10|39778.2|39738.2|39775.4|39735.4|39781.8|39741.8|39775.4|39735.4|0
1652409200000|2022-05-13 02:33:20|39781.8|39741.8|39781.8|39741.8|39781.8|39741.8|39781.8|39741.8|1
1652409210000|2022-05-13 02:33:30|39779.1|39739.1|39779.1|39739.1|39779.1|39739.1|39779.1|39739.1|0
1652409220000|2022-05-13 02:33:40|39776.8|39736.8|39771.8|39731.8|39776.8|39736.8|39765.4|39725.4|0
1652409230000|2022-05-13 02:33:50|39775.4|39735.4|39780.4|39740.4|39780.4|39740.4|39775.4|39735.4|0
1652409240000|2022-05-13 02:34:00|39781.8|39741.8|39781.8|39741.8|39781.8|39741.8|39781.8|39741.8|0
1652409260000|2022-05-13 02:34:20|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|0
1652409270000|2022-05-13 02:34:30|39791.8|39751.8|39791.8|39751.8|39791.8|39751.8|39791.8|39751.8|0
1652409280000|2022-05-13 02:34:40|39790.4|39750.4|39791.8|39751.8|39791.8|39751.8|39790.4|39750.4|0
1652409290000|2022-05-13 02:34:50|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|0
1652409300000|2022-05-13 02:35:00|39791.8|39751.8|39791.8|39751.8|39791.8|39751.8|39791.8|39751.8|0
1652409320000|2022-05-13 02:35:20|39788.2|39748.2|39781.8|39741.8|39788.2|39748.2|39781.8|39741.8|1
1652409330000|2022-05-13 02:35:30|39789|39749|39789|39749|39789|39749|39789|39749|0
1652409340000|2022-05-13 02:35:40|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|0
1652409350000|2022-05-13 02:35:50|39789|39749|39781.8|39741.8|39789|39749|39781.8|39741.8|0
1652409360000|2022-05-13 02:36:00|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|0
1652409370000|2022-05-13 02:36:10|39786.8|39746.8|39786.8|39746.8|39786.8|39746.8|39786.8|39746.8|0
1652409410000|2022-05-13 02:36:50|39791.8|39751.8|39791.8|39751.8|39791.8|39751.8|39791.8|39751.8|0
1652409420000|2022-05-13 02:37:00|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|39790.4|39750.4|0
1652409440000|2022-05-13 02:37:20|39781.8|39741.8|39781.8|39741.8|39781.8|39741.8|39781.8|39741.8|1
1652409480000|2022-05-13 02:38:00|39776.8|39736.8|39781.8|39741.8|39781.8|39741.8|39776.8|39736.8|0
1652409500000|2022-05-13 02:38:20|39775.4|39735.4|39775.4|39735.4|39775.4|39735.4|39775.4|39735.4|0
1652409530000|2022-05-13 02:38:50|39771.8|39731.8|39771.8|39731.8|39771.8|39731.8|39771.8|39731.8|1
1652409560000|2022-05-13 02:39:20|39765.4|39725.4|39766.8|39726.8|39771.8|39731.8|39765.4|39725.4|0
1652409570000|2022-05-13 02:39:30|39765.4|39725.4|39765.4|39725.4|39765.4|39725.4|39765.4|39725.4|0
1652409590000|2022-05-13 02:39:50|39766.8|39726.8|39771.8|39731.8|39771.8|39731.8|39766.8|39726.8|1
1652409660000|2022-05-13 02:41:00|39775.4|39735.4|39776.8|39736.8|39779|39739|39775.4|39735.4|0
1652409670000|2022-05-13 02:41:10|39781.8|39741.8|39781.8|39741.8|39781.8|39741.8|39781.8|39741.8|1
1652409690000|2022-05-13 02:41:30|39778.2|39738.2|39781.8|39741.8|39781.8|39741.8|39778.2|39738.2|1
1652409790000|2022-05-13 02:43:10|39778.2|39738.2|39776.8|39736.8|39778.2|39738.2|39776.8|39736.8|0
1652409820000|2022-05-13 02:43:40|39775.4|39735.4|39766.8|39726.8|39775.4|39735.4|39766.8|39726.8|1
1652409830000|2022-05-13 02:43:50|39765.4|39725.4|39756.8|39716.8|39765.4|39725.4|39756.8|39716.8|1
1652409860000|2022-05-13 02:44:20|39755.4|39715.4|39751.8|39711.8|39755.4|39715.4|39751.8|39711.8|1
1652409870000|2022-05-13 02:44:30|39748.2|39708.2|39748.2|39708.2|39748.2|39708.2|39748.2|39708.2|0
1652409880000|2022-05-13 02:44:40|39746.8|39706.8|39745.4|39705.4|39746.8|39706.8|39745.4|39705.4|0
1652409890000|2022-05-13 02:44:50|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|0
1652409900000|2022-05-13 02:45:00|39745.4|39705.4|39751.8|39711.8|39751.8|39711.8|39745.4|39705.4|0
1652409930000|2022-05-13 02:45:30|39748.2|39708.2|39751.8|39711.8|39751.8|39711.8|39748.2|39708.2|1
1652409970000|2022-05-13 02:46:10|39758.2|39718.2|39758.2|39718.2|39758.2|39718.2|39756.8|39716.8|1
1652409990000|2022-05-13 02:46:30|39758.1|39718.1|39745.4|39705.4|39761.8|39721.8|39745.4|39705.4|3
1652410000000|2022-05-13 02:46:40|39746.8|39706.8|39750.4|39710.4|39750.4|39710.4|39746.8|39706.8|0
1652410010000|2022-05-13 02:46:50|39751.8|39711.8|39741.8|39701.8|39751.8|39711.8|39741.8|39701.8|1
1652410050000|2022-05-13 02:47:30|39731.8|39691.8|39731.8|39691.8|39731.8|39691.8|39731.8|39691.8|7
1652410060000|2022-05-13 02:47:40|39728.1|39688.1|39741.8|39701.8|39741.8|39701.8|39728.1|39688.1|2
1652410070000|2022-05-13 02:47:50|39743.1|39703.1|39744.5|39704.5|39744.5|39704.5|39743.1|39703.1|2
1652410080000|2022-05-13 02:48:00|39748.1|39708.1|39751.8|39711.8|39751.8|39711.8|39748.1|39708.1|0
1652410090000|2022-05-13 02:48:10|39754.5|39714.5|39754.5|39714.5|39754.5|39714.5|39754.5|39714.5|0
1652410180000|2022-05-13 02:49:40|39749.5|39709.5|39748.1|39708.1|39749.5|39709.5|39748.1|39708.1|0
1652410230000|2022-05-13 02:50:30|39751.7|39711.7|39763.1|39723.1|39763.1|39723.1|39751.7|39711.7|3
1652410240000|2022-05-13 02:50:40|39761.7|39721.7|39761.7|39721.7|39761.7|39721.7|39761.7|39721.7|0
1652410260000|2022-05-13 02:51:00|39763.1|39723.1|39758.1|39718.1|39763.1|39723.1|39758.1|39718.1|0
1652410270000|2022-05-13 02:51:10|39761.7|39721.7|39758.1|39718.1|39763.1|39723.1|39758.1|39718.1|0
1652410280000|2022-05-13 02:51:20|39761.7|39721.7|39763.1|39723.1|39763.1|39723.1|39759.5|39719.5|0
1652410290000|2022-05-13 02:51:30|39764.5|39724.5|39754.5|39714.5|39764.5|39724.5|39753.1|39713.1|1
1652410300000|2022-05-13 02:51:40|39753.1|39713.1|39753.1|39713.1|39754.5|39714.5|39750.9|39710.9|1
1652410310000|2022-05-13 02:51:50|39758.1|39718.1|39761.7|39721.7|39761.7|39721.7|39758.1|39718.1|1
1652410320000|2022-05-13 02:52:00|39763.1|39723.1|39764.5|39724.5|39764.5|39724.5|39763.1|39723.1|0
1652410330000|2022-05-13 02:52:10|39773.1|39733.1|39774.5|39734.5|39774.5|39734.5|39773.1|39733.1|4
1652410350000|2022-05-13 02:52:30|39778.1|39738.1|39778.1|39738.1|39778.1|39738.1|39778.1|39738.1|0
1652410370000|2022-05-13 02:52:50|39773.1|39733.1|39768.1|39728.1|39773.1|39733.1|39768.1|39728.1|2
1652410380000|2022-05-13 02:53:00|39764.5|39724.5|39764.5|39724.5|39764.5|39724.5|39763.1|39723.1|2
1652410390000|2022-05-13 02:53:10|39776.7|39736.7|39776.7|39736.7|39776.7|39736.7|39776.7|39736.7|3
1652410410000|2022-05-13 02:53:30|39778.1|39738.1|39778.1|39738.1|39778.1|39738.1|39778.1|39738.1|0
1652410430000|2022-05-13 02:53:50|39775.4|39735.4|39768.1|39728.1|39775.4|39735.4|39768.1|39728.1|1
1652410440000|2022-05-13 02:54:00|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|39758.1|39718.1|3
1652410470000|2022-05-13 02:54:30|39766.7|39726.7|39773.1|39733.1|39773.1|39733.1|39766.7|39726.7|0
1652410490000|2022-05-13 02:54:50|39774.5|39734.5|39774.5|39734.5|39774.5|39734.5|39774.5|39734.5|0
1652410500000|2022-05-13 02:55:00|39773.1|39733.1|39783.1|39743.1|39783.1|39743.1|39773.1|39733.1|1
1652410510000|2022-05-13 02:55:10|39788.1|39748.1|39791.7|39751.7|39791.7|39751.7|39788.1|39748.1|0
1652410520000|2022-05-13 02:55:20|39788.1|39748.1|39783.1|39743.1|39788.1|39748.1|39783.1|39743.1|1
1652410530000|2022-05-13 02:55:30|39784.5|39744.5|39784.5|39744.5|39788.1|39748.1|39783.1|39743.1|0
1652410550000|2022-05-13 02:55:50|39778.1|39738.1|39778.1|39738.1|39778.1|39738.1|39778.1|39738.1|0
1652410560000|2022-05-13 02:56:00|39774.5|39734.5|39783.1|39743.1|39783.1|39743.1|39769.5|39729.5|1
1652410620000|2022-05-13 02:57:00|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|39784.5|39744.5|0
1652410630000|2022-05-13 02:57:10|39783.1|39743.1|39783.1|39743.1|39783.1|39743.1|39783.1|39743.1|0
1652410650000|2022-05-13 02:57:30|39775.9|39735.9|39781.7|39741.7|39781.7|39741.7|39774.5|39734.5|0
1652410670000|2022-05-13 02:57:50|39778.1|39738.1|39768.1|39728.1|39778.1|39738.1|39768.1|39728.1|0
1652410680000|2022-05-13 02:58:00|39769.5|39729.5|39781.7|39741.7|39781.7|39741.7|39769.5|39729.5|1
1652410690000|2022-05-13 02:58:10|39783.1|39743.1|39781.7|39741.7|39783.1|39743.1|39781.7|39741.7|0
1652410720000|2022-05-13 02:58:40|39783.1|39743.1|39784.5|39744.5|39784.5|39744.5|39783.1|39743.1|0
1652410770000|2022-05-13 02:59:30|39791.7|39751.7|39791.7|39751.7|39791.7|39751.7|39791.7|39751.7|0
1652410780000|2022-05-13 02:59:40|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|0
1652410800000|2022-05-13 03:00:00|39798.1|39758.1|39798.1|39758.1|39798.1|39758.1|39798.1|39758.1|0
1652410810000|2022-05-13 03:00:10|39794.5|39754.5|39798.1|39758.1|39798.1|39758.1|39794.5|39754.5|0
1652410820000|2022-05-13 03:00:20|39803.1|39763.1|39803.1|39763.1|39803.1|39763.1|39803.1|39763.1|0
1652410830000|2022-05-13 03:00:30|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|0
1652410850000|2022-05-13 03:00:50|39799.5|39759.5|39799.5|39759.5|39799.5|39759.5|39799.5|39759.5|0
1652410860000|2022-05-13 03:01:00|39803.1|39763.1|39804.5|39764.5|39804.5|39764.5|39803.1|39763.1|0
1652410900000|2022-05-13 03:01:40|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|39794.5|39754.5|1
1652410920000|2022-05-13 03:02:00|39799.5|39759.5|39800.9|39760.9|39804.5|39764.5|39799.5|39759.5|0
1652410930000|2022-05-13 03:02:10|39804.5|39764.5|39814.5|39774.5|39814.5|39774.5|39804.5|39764.5|1
1652410940000|2022-05-13 03:02:20|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|0
1652410950000|2022-05-13 03:02:30|39803.1|39763.1|39803.1|39763.1|39803.1|39763.1|39803.1|39763.1|0
1652410970000|2022-05-13 03:02:50|39800.9|39760.9|39794.5|39754.5|39800.9|39760.9|39794.5|39754.5|0
1652410980000|2022-05-13 03:03:00|39799.5|39759.5|39799.5|39759.5|39799.5|39759.5|39799.5|39759.5|0
1652410990000|2022-05-13 03:03:10|39794.5|39754.5|39794.5|39754.5|39798.1|39758.1|39794.5|39754.5|0
1652411040000|2022-05-13 03:04:00|39798.1|39758.1|39809.5|39769.5|39809.5|39769.5|39798.1|39758.1|0
1652411050000|2022-05-13 03:04:10|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|0
1652411110000|2022-05-13 03:05:10|39808.1|39768.1|39808.1|39768.1|39808.1|39768.1|39808.1|39768.1|0
1652411140000|2022-05-13 03:05:40|39804.5|39764.5|39803.1|39763.1|39804.5|39764.5|39803.1|39763.1|1
1652411160000|2022-05-13 03:06:00|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|39804.5|39764.5|0
1652411170000|2022-05-13 03:06:10|39808.1|39768.1|39811.7|39771.7|39811.7|39771.7|39808.1|39768.1|0
1652411180000|2022-05-13 03:06:20|39813.1|39773.1|39814.5|39774.5|39814.5|39774.5|39809.5|39769.5|0
1652411190000|2022-05-13 03:06:30|39813.1|39773.1|39804.5|39764.5|39813.1|39773.1|39804.5|39764.5|2
1652411200000|2022-05-13 03:06:40|39803.1|39763.1|39811.7|39771.7|39811.7|39771.7|39803.1|39763.1|4
1652411210000|2022-05-13 03:06:50|39813.1|39773.1|39814.5|39774.5|39814.5|39774.5|39813.1|39773.1|0
1652411220000|2022-05-13 03:07:00|39813.1|39773.1|39814.5|39774.5|39814.5|39774.5|39813.1|39773.1|0
1652411280000|2022-05-13 03:08:00|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1652411320000|2022-05-13 03:08:40|39810.8|39770.8|39808.1|39768.1|39810.8|39770.8|39808.1|39768.1|0
1652411330000|2022-05-13 03:08:50|39809.4|39769.4|39804.4|39764.4|39809.4|39769.4|39804.4|39764.4|0
1652411340000|2022-05-13 03:09:00|39808.1|39768.1|39811.7|39771.7|39811.7|39771.7|39808.1|39768.1|0
1652411380000|2022-05-13 03:09:40|39813.1|39773.1|39813.1|39773.1|39813.1|39773.1|39813.1|39773.1|0
1652411390000|2022-05-13 03:09:50|39804.4|39764.4|39804.4|39764.4|39804.4|39764.4|39804.4|39764.4|0
1652411410000|2022-05-13 03:10:10|39810|39770|39815.8|39775.8|39815.8|39775.8|39810|39770|2
1652411430000|2022-05-13 03:10:30|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1652411440000|2022-05-13 03:10:40|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|1
1652411450000|2022-05-13 03:10:50|39814.4|39774.4|39814.4|39774.4|39815.8|39775.8|39814.4|39774.4|0
1652411460000|2022-05-13 03:11:00|39815.8|39775.8|39814.4|39774.4|39815.8|39775.8|39809.4|39769.4|1
1652411480000|2022-05-13 03:11:20|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|0
1652411490000|2022-05-13 03:11:30|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1652411500000|2022-05-13 03:11:40|39815.8|39775.8|39814.4|39774.4|39819.4|39779.4|39814.4|39774.4|0
1652411520000|2022-05-13 03:12:00|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|39814.4|39774.4|0
1652411530000|2022-05-13 03:12:10|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1652411550000|2022-05-13 03:12:30|39805.8|39765.8|39804.4|39764.4|39805.8|39765.8|39804.4|39764.4|1
1652411580000|2022-05-13 03:13:00|39814.4|39774.4|39814.4|39774.4|39818|39778|39814.4|39774.4|1
1652411590000|2022-05-13 03:13:10|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|0
1652411600000|2022-05-13 03:13:20|39814.4|39774.4|39824.4|39784.4|39824.4|39784.4|39814.4|39774.4|0
1652411640000|2022-05-13 03:14:00|39815.8|39775.8|39815.8|39775.8|39819.4|39779.4|39814.4|39774.4|0
1652411650000|2022-05-13 03:14:10|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1652411660000|2022-05-13 03:14:20|39810.8|39770.8|39815.8|39775.8|39815.8|39775.8|39809.4|39769.4|0
1652411670000|2022-05-13 03:14:30|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1652411680000|2022-05-13 03:14:40|39812.2|39772.2|39809.4|39769.4|39812.2|39772.2|39809.4|39769.4|0
1652411690000|2022-05-13 03:14:50|39814.4|39774.4|39824.4|39784.4|39824.4|39784.4|39814.4|39774.4|2
1652411700000|2022-05-13 03:15:00|39828|39788|39824.4|39784.4|39828|39788|39824.4|39784.4|0
1652411710000|2022-05-13 03:15:10|39828|39788|39824.4|39784.4|39828|39788|39824.4|39784.4|0
1652411730000|2022-05-13 03:15:30|39828|39788|39828|39788|39828|39788|39824.4|39784.4|0
1652411760000|2022-05-13 03:16:00|39826.6|39786.6|39824.4|39784.4|39826.6|39786.6|39819.4|39779.4|5
1652411770000|2022-05-13 03:16:10|39820.8|39780.8|39819.4|39779.4|39820.8|39780.8|39819.4|39779.4|0
1652411790000|2022-05-13 03:16:30|39818|39778|39824.4|39784.4|39824.4|39784.4|39818|39778|5
1652411800000|2022-05-13 03:16:40|39821.6|39781.6|39810.8|39770.8|39821.6|39781.6|39810.8|39770.8|4
1652411810000|2022-05-13 03:16:50|39820.8|39780.8|39820.8|39780.8|39820.8|39780.8|39820.8|39780.8|1
1652411820000|2022-05-13 03:17:00|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|0
1652411830000|2022-05-13 03:17:10|39825.8|39785.8|39825.8|39785.8|39825.8|39785.8|39825.8|39785.8|0
1652411880000|2022-05-13 03:18:00|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|0
1652411890000|2022-05-13 03:18:10|39825.8|39785.8|39825.8|39785.8|39825.8|39785.8|39825.8|39785.8|0
1652411910000|2022-05-13 03:18:30|39824.4|39784.4|39820.8|39780.8|39824.4|39784.4|39820.8|39780.8|0
1652411920000|2022-05-13 03:18:40|39822.2|39782.2|39820.8|39780.8|39824.4|39784.4|39820.8|39780.8|0
1652411930000|2022-05-13 03:18:50|39824.4|39784.4|39820.8|39780.8|39824.4|39784.4|39820.8|39780.8|0
1652411940000|2022-05-13 03:19:00|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|39819.4|39779.4|0
1652411950000|2022-05-13 03:19:10|39825.8|39785.8|39825.8|39785.8|39825.8|39785.8|39825.8|39785.8|0
1652411960000|2022-05-13 03:19:20|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|0
1652411970000|2022-05-13 03:19:30|39825.8|39785.8|39825.8|39785.8|39825.8|39785.8|39825.8|39785.8|0
1652412010000|2022-05-13 03:20:10|39824.4|39784.4|39815.8|39775.8|39824.4|39784.4|39815.8|39775.8|0
1652412050000|2022-05-13 03:20:50|39819.4|39779.4|39815.8|39775.8|39822.2|39782.2|39815.8|39775.8|2
1652412070000|2022-05-13 03:21:10|||||||||4
1652412090000|2022-05-13 03:21:30|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|4
1652412100000|2022-05-13 03:21:40|39815.8|39775.8|39814.4|39774.4|39815.8|39775.8|39814.4|39774.4|0
1652412110000|2022-05-13 03:21:50|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|39814.4|39774.4|0
1652412120000|2022-05-13 03:22:00|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1652412130000|2022-05-13 03:22:10|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|0
1652412180000|2022-05-13 03:23:00|39819.4|39779.4|39824.4|39784.4|39824.4|39784.4|39819.4|39779.4|0
1652412210000|2022-05-13 03:23:30|39823|39783|39824.4|39784.4|39824.4|39784.4|39823|39783|0
1652412230000|2022-05-13 03:23:50|39828|39788|39824.4|39784.4|39828|39788|39824.4|39784.4|0
1652412240000|2022-05-13 03:24:00|39828|39788|39825.8|39785.8|39834.4|39794.4|39825.8|39785.8|0
1652412260000|2022-05-13 03:24:20|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|39824.4|39784.4|0
1652412300000|2022-05-13 03:25:00|39833|39793|39828|39788|39833|39793|39828|39788|2
1652412360000|2022-05-13 03:26:00|39829.4|39789.4|39828|39788|39829.4|39789.4|39828|39788|0
1652412370000|2022-05-13 03:26:10|39829.4|39789.4|39824.4|39784.4|39829.4|39789.4|39824.4|39784.4|1
1652412390000|2022-05-13 03:26:30|39828|39788|39824.4|39784.4|39828|39788|39824.4|39784.4|0
1652412400000|2022-05-13 03:26:40|39819.4|39779.4|39814.4|39774.4|39819.4|39779.4|39814.4|39774.4|0
1652412420000|2022-05-13 03:27:00|39815.8|39775.8|39815.8|39775.8|39819.4|39779.4|39815.8|39775.8|0
1652412430000|2022-05-13 03:27:10|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1652412460000|2022-05-13 03:27:40|39808|39768|39809.4|39769.4|39809.4|39769.4|39808|39768|0
1652412470000|2022-05-13 03:27:50|39813|39773|39814.4|39774.4|39814.4|39774.4|39813|39773|1
1652412490000|2022-05-13 03:28:10|39805.8|39765.8|39808|39768|39808|39768|39804.4|39764.4|0
1652412500000|2022-05-13 03:28:20|39809.4|39769.4|39809.4|39769.4|39809.4|39769.4|39809.4|39769.4|0
1652412510000|2022-05-13 03:28:30|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1652412610000|2022-05-13 03:30:10|39809.4|39769.4|39814.4|39774.4|39814.4|39774.4|39809.4|39769.4|0
1652412690000|2022-05-13 03:31:30|39815.7|39775.7|39815.7|39775.7|39815.7|39775.7|39815.7|39775.7|0
1652412740000|2022-05-13 03:32:20|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1652412830000|2022-05-13 03:33:50|39809.3|39769.3|39804.3|39764.3|39809.3|39769.3|39804.3|39764.3|2
1652412840000|2022-05-13 03:34:00|39799.3|39759.3|39799.3|39759.3|39799.3|39759.3|39799.3|39759.3|0
1652412850000|2022-05-13 03:34:10|39798|39758|39798|39758|39798|39758|39798|39758|0
1652412870000|2022-05-13 03:34:30|39799.3|39759.3|39799.3|39759.3|39799.3|39759.3|39799.3|39759.3|0
1652412880000|2022-05-13 03:34:40|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|0
1652412950000|2022-05-13 03:35:50|39808|39768|39808|39768|39808|39768|39808|39768|0
1652412960000|2022-05-13 03:36:00|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|1
1652412970000|2022-05-13 03:36:10|39808|39768|39808|39768|39808|39768|39808|39768|3
1652412980000|2022-05-13 03:36:20|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|0
1652412990000|2022-05-13 03:36:30|39808|39768|39808|39768|39808|39768|39808|39768|0
1652413010000|2022-05-13 03:36:50|39809.3|39769.3|39808|39768|39809.3|39769.3|39804.3|39764.3|0
1652413030000|2022-05-13 03:37:10|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|39804.3|39764.3|0
1652413040000|2022-05-13 03:37:20|39807.9|39767.9|39809.3|39769.3|39809.3|39769.3|39807.9|39767.9|0
1652413050000|2022-05-13 03:37:30|39817.9|39777.9|39814.3|39774.3|39817.9|39777.9|39814.3|39774.3|4
1652413060000|2022-05-13 03:37:40|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|39817.9|39777.9|0
1652413070000|2022-05-13 03:37:50|39814.3|39774.3|39814.3|39774.3|39814.3|39774.3|39814.3|39774.3|0
1652413150000|2022-05-13 03:39:10|39815.7|39775.7|39815.7|39775.7|39815.7|39775.7|39815.7|39775.7|0
1652413160000|2022-05-13 03:39:20|39819.3|39779.3|39819.3|39779.3|39819.3|39779.3|39815.7|39775.7|0
1652413170000|2022-05-13 03:39:30|39815.7|39775.7|39815.7|39775.7|39815.7|39775.7|39815.7|39775.7|0
1652413200000|2022-05-13 03:40:00|39814.3|39774.3|39814.3|39774.3|39814.3|39774.3|39814.3|39774.3|0
1652413210000|2022-05-13 03:40:10|39817.9|39777.9|39824.3|39784.3|39827.9|39787.9|39817.9|39777.9|6
1652413230000|2022-05-13 03:40:30|39827.9|39787.9|39827.9|39787.9|39827.9|39787.9|39827.9|39787.9|0
1652413240000|2022-05-13 03:40:40|39831.5|39791.5|39831.5|39791.5|39831.5|39791.5|39831.5|39791.5|4
1652413260000|2022-05-13 03:41:00|39834.3|39794.3|39834.3|39794.3|39834.3|39794.3|39834.3|39794.3|0
1652413580000|2022-05-13 03:46:20|39839.3|39799.3|39834.3|39794.3|39839.3|39799.3|39834.3|39794.3|0
1652413910000|2022-05-13 03:51:50|39824.3|39784.3|39824.3|39784.3|39824.3|39784.3|39824.3|39784.3|3
1652413930000|2022-05-13 03:52:10|39832.9|39792.9|39834.3|39794.3|39834.3|39794.3|39832.9|39792.9|0
1652413940000|2022-05-13 03:52:20|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|39832.9|39792.9|0
1652414140000|2022-05-13 03:55:40|39829.3|39789.3|39829.3|39789.3|39829.3|39789.3|39829.3|39789.3|0
1652414160000|2022-05-13 03:56:00|39832.9|39792.9|39825.7|39785.7|39832.9|39792.9|39825.7|39785.7|1
1652414190000|2022-05-13 03:56:30|39825.6|39785.6|39825.6|39785.6|39825.6|39785.6|39825.6|39785.6|0
1652414200000|2022-05-13 03:56:40|39829.3|39789.3|39829.3|39789.3|39829.3|39789.3|39829.3|39789.3|0
1652414260000|2022-05-13 03:57:40|39825.6|39785.6|39825.6|39785.6|39829.3|39789.3|39825.6|39785.6|0
1652414330000|2022-05-13 03:58:50|39822|39782|39819.3|39779.3|39822|39782|39819.3|39779.3|0
1652414340000|2022-05-13 03:59:00|||||||||3
1652414380000|2022-05-13 03:59:40|39819.2|39779.2|39819.2|39779.2|39819.2|39779.2|39819.2|39779.2|0
1652414400000|2022-05-13 04:00:00|||||||||7
1652414410000|2022-05-13 04:00:10|39815.6|39775.6|39814.2|39774.2|39815.6|39775.6|39812.9|39772.9|7
1652414430000|2022-05-13 04:00:30|39815.6|39775.6|39815.6|39775.6|39815.6|39775.6|39815.6|39775.6|0
1652414480000|2022-05-13 04:01:20|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|0
1652414510000|2022-05-13 04:01:50|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|0
1652414540000|2022-05-13 04:02:20|39815.6|39775.6|39815.6|39775.6|39815.6|39775.6|39815.6|39775.6|0
1652414690000|2022-05-13 04:04:50|||||||||1
1652415060000|2022-05-13 04:11:00|39819.2|39779.2|39812.8|39772.8|39819.2|39779.2|39812.8|39772.8|1
1652415090000|2022-05-13 04:11:30|39814.2|39774.2|39812.8|39772.8|39814.2|39774.2|39812.8|39772.8|0
1652415100000|2022-05-13 04:11:40|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|0
1652415110000|2022-05-13 04:11:50|39812.8|39772.8|39812.8|39772.8|39812.8|39772.8|39812.8|39772.8|0
1652415240000|2022-05-13 04:14:00|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|0
1652415290000|2022-05-13 04:14:50|39812.8|39772.8|39815.6|39775.6|39815.6|39775.6|39812.8|39772.8|0
1652415350000|2022-05-13 04:15:50|||||||||1
1652415420000|2022-05-13 04:17:00|39814.2|39774.2|39815.6|39775.6|39815.6|39775.6|39814.2|39774.2|0
1652415430000|2022-05-13 04:17:10|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|0
1652415450000|2022-05-13 04:17:30|39812.8|39772.8|39814.2|39774.2|39814.2|39774.2|39812.8|39772.8|0
1652415460000|2022-05-13 04:17:40|39812.8|39772.8|39812.8|39772.8|39812.8|39772.8|39812.8|39772.8|0
1652415500000|2022-05-13 04:18:20|39814.2|39774.2|39809.2|39769.2|39814.2|39774.2|39809.2|39769.2|0
1652415600000|2022-05-13 04:20:00|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|2
1652415630000|2022-05-13 04:20:30|39815.6|39775.6|39819.2|39779.2|39819.2|39779.2|39815.6|39775.6|0
1652415840000|2022-05-13 04:24:00|39824.2|39784.2|39824.2|39784.2|39824.2|39784.2|39824.2|39784.2|2
1652415890000|2022-05-13 04:24:50|39832.8|39792.8|39832.8|39792.8|39832.8|39792.8|39832.8|39792.8|2
1652415960000|2022-05-13 04:26:00|39829.1|39789.1|39829.1|39789.1|39829.1|39789.1|39829.1|39789.1|0
1652415970000|2022-05-13 04:26:10|39827.8|39787.8|39827.8|39787.8|39827.8|39787.8|39827.8|39787.8|0
1652416030000|2022-05-13 04:27:10|39832.8|39792.8|39832.8|39792.8|39832.8|39792.8|39832.8|39792.8|4
1652416070000|2022-05-13 04:27:50|39829.1|39789.1|39832.8|39792.8|39832.8|39792.8|39829.1|39789.1|0
1652416110000|2022-05-13 04:28:30|39832.7|39792.7|39832.7|39792.7|39832.7|39792.7|39832.7|39792.7|0
1652416170000|2022-05-13 04:29:30|39831.4|39791.4|39831.4|39791.4|39831.4|39791.4|39831.4|39791.4|0
1652416180000|2022-05-13 04:29:40|39832.7|39792.7|39832.7|39792.7|39832.7|39792.7|39832.7|39792.7|0
1652416190000|2022-05-13 04:29:50|39830|39790|39822.7|39782.7|39830|39790|39821.4|39781.4|1
1652416200000|2022-05-13 04:30:00|39821.4|39781.4|39822.7|39782.7|39822.7|39782.7|39821.4|39781.4|0
1652416210000|2022-05-13 04:30:10|39825|39785|39826.4|39786.4|39826.4|39786.4|39825|39785|0
1652416230000|2022-05-13 04:30:30|39829.1|39789.1|39829.1|39789.1|39829.1|39789.1|39829.1|39789.1|0
1652416240000|2022-05-13 04:30:40|39827.7|39787.7|39827.7|39787.7|39827.7|39787.7|39827.7|39787.7|0
1652416280000|2022-05-13 04:31:20|39829.1|39789.1|39826.3|39786.3|39829.1|39789.1|39826.3|39786.3|1
1652416300000|2022-05-13 04:31:40|39827.7|39787.7|39827.7|39787.7|39827.7|39787.7|39827.7|39787.7|0
1652416310000|2022-05-13 04:31:50|39832.7|39792.7|39837.7|39797.7|39837.7|39797.7|39831.3|39791.3|1
1652416320000|2022-05-13 04:32:00|39832.7|39792.7|39832.7|39792.7|39834.1|39794.1|39832.7|39792.7|0
1652416330000|2022-05-13 04:32:10|39834.1|39794.1|39827.7|39787.7|39837.7|39797.7|39827.7|39787.7|1
1652416340000|2022-05-13 04:32:20|39824.1|39784.1|39821.3|39781.3|39824.1|39784.1|39821.3|39781.3|4
1652416350000|2022-05-13 04:32:30|39822.7|39782.7|39822.7|39782.7|39822.7|39782.7|39822.7|39782.7|0
1652416440000|2022-05-13 04:34:00|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|39821.3|39781.3|0
1652416480000|2022-05-13 04:34:40|39822.7|39782.7|39822.7|39782.7|39822.7|39782.7|39822.7|39782.7|0
1652416500000|2022-05-13 04:35:00|39821.3|39781.3|39822.7|39782.7|39822.7|39782.7|39821.3|39781.3|0
1652416560000|2022-05-13 04:36:00|39821.3|39781.3|39812.7|39772.7|39821.3|39781.3|39812.7|39772.7|5
1652416590000|2022-05-13 04:36:30|39805.5|39765.5|39805.5|39765.5|39805.5|39765.5|39805.5|39765.5|0
1652416720000|2022-05-13 04:38:40|39809.1|39769.1|39809.1|39769.1|39809.1|39769.1|39809.1|39769.1|0
1652416730000|2022-05-13 04:38:50|39812.7|39772.7|39814.1|39774.1|39814.1|39774.1|39809.1|39769.1|1
1652416740000|2022-05-13 04:39:00|39812.7|39772.7|39812.7|39772.7|39812.7|39772.7|39812.7|39772.7|0
1652416890000|2022-05-13 04:41:30|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|0
1652416980000|2022-05-13 04:43:00|39812.7|39772.7|39805.5|39765.5|39812.7|39772.7|39805.5|39765.5|1
1652416990000|2022-05-13 04:43:10|39804.1|39764.1|39805.5|39765.5|39805.5|39765.5|39804.1|39764.1|0
1652417240000|2022-05-13 04:47:20|39809.1|39769.1|39805.5|39765.5|39809.1|39769.1|39805.5|39765.5|2
1652417330000|2022-05-13 04:48:50|39815.5|39775.5|39815.5|39775.5|39815.5|39775.5|39815.5|39775.5|0
1652417340000|2022-05-13 04:49:00|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|0
1652417350000|2022-05-13 04:49:10|39812.7|39772.7|39814.1|39774.1|39814.1|39774.1|39812.7|39772.7|0
1652417390000|2022-05-13 04:49:50|39815.4|39775.4|39815.4|39775.4|39815.4|39775.4|39815.4|39775.4|0
1652417400000|2022-05-13 04:50:00|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|0
1652417410000|2022-05-13 04:50:10|39812.7|39772.7|39812.7|39772.7|39812.7|39772.7|39812.7|39772.7|0
1652417440000|2022-05-13 04:50:40|39815.4|39775.4|39815.4|39775.4|39815.4|39775.4|39815.4|39775.4|0
1652417480000|2022-05-13 04:51:20|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|39814.1|39774.1|0
1652417500000|2022-05-13 04:51:40|39814|39774|39814|39774|39814|39774|39814|39774|0
1652417510000|2022-05-13 04:51:50|39812.7|39772.7|39812.7|39772.7|39812.7|39772.7|39812.7|39772.7|0
1652417640000|2022-05-13 04:54:00|39812.6|39772.6|39812.6|39772.6|39812.6|39772.6|39812.6|39772.6|0
1652417650000|2022-05-13 04:54:10|39816.3|39776.3|39812.6|39772.6|39817.6|39777.6|39812.6|39772.6|3
1652417660000|2022-05-13 04:54:20|39816.3|39776.3|39812.6|39772.6|39816.3|39776.3|39812.6|39772.6|0
1652417770000|2022-05-13 04:56:10|39822.6|39782.6|39822.6|39782.6|39822.6|39782.6|39822.6|39782.6|5
1652417900000|2022-05-13 04:58:20|||||||||2
1652417920000|2022-05-13 04:58:40|||||||||1
1652417950000|2022-05-13 04:59:10|39829.8|39789.8|39831.2|39791.2|39831.2|39791.2|39829.8|39789.8|2
1652417960000|2022-05-13 04:59:20|39832.6|39792.6|39832.6|39792.6|39832.6|39792.6|39832.6|39792.6|0
1652417970000|2022-05-13 04:59:30|39829.8|39789.8|39832.6|39792.6|39832.6|39792.6|39829.8|39789.8|0
1652417990000|2022-05-13 04:59:50|39841.2|39801.2|39841.2|39801.2|39841.2|39801.2|39841.2|39801.2|3
1652418000000|2022-05-13 05:00:00|39842.6|39802.6|39841.2|39801.2|39842.6|39802.6|39841.2|39801.2|0
1652418040000|2022-05-13 05:00:40|39842.6|39802.6|39842.6|39802.6|39842.6|39802.6|39842.6|39802.6|0
1652418050000|2022-05-13 05:00:50|39846.2|39806.2|39841.2|39801.2|39846.2|39806.2|39841.2|39801.2|1
1652418120000|2022-05-13 05:02:00|39842.6|39802.6|39842.6|39802.6|39842.6|39802.6|39842.6|39802.6|0
1652418130000|2022-05-13 05:02:10|39841.2|39801.2|39841.2|39801.2|39841.2|39801.2|39841.2|39801.2|0
1652418200000|2022-05-13 05:03:20|39842.6|39802.6|39842.6|39802.6|39842.6|39802.6|39842.6|39802.6|0
1652418650000|2022-05-13 05:10:50|||||||||22
1652418690000|2022-05-13 05:11:30|39844|39804|39842.6|39802.6|39844|39804|39842.6|39802.6|0
1652418720000|2022-05-13 05:12:00|39841.2|39801.2|39841.2|39801.2|39842.6|39802.6|39841.2|39801.2|0
1652418730000|2022-05-13 05:12:10|39839.8|39799.8|39839.8|39799.8|39839.8|39799.8|39839.8|39799.8|0
1652418760000|2022-05-13 05:12:40|39829.8|39789.8|39821.2|39781.2|39829.8|39789.8|39821.2|39781.2|2
1652418770000|2022-05-13 05:12:50|39822.6|39782.6|39821.2|39781.2|39822.6|39782.6|39821.2|39781.2|0
1652418790000|2022-05-13 05:13:10|39822.6|39782.6|39822.6|39782.6|39822.6|39782.6|39822.6|39782.6|0
1652418840000|2022-05-13 05:14:00|39826.2|39786.2|39822.6|39782.6|39826.2|39786.2|39822.6|39782.6|1
1652418850000|2022-05-13 05:14:10|39817.6|39777.6|39812.6|39772.6|39817.6|39777.6|39812.6|39772.6|2
1652418860000|2022-05-13 05:14:20|39810.4|39770.4|39816.2|39776.2|39816.2|39776.2|39810.4|39770.4|1
1652418870000|2022-05-13 05:14:30|39817.6|39777.6|39817.6|39777.6|39817.6|39777.6|39817.6|39777.6|0
1652418950000|2022-05-13 05:15:50|||||||||2
1652419010000|2022-05-13 05:16:50|39819|39779|39822.6|39782.6|39826.2|39786.2|39819|39779|1
1652419030000|2022-05-13 05:17:10|39826.2|39786.2|39822.6|39782.6|39826.2|39786.2|39822.6|39782.6|0
1652419060000|2022-05-13 05:17:40|39821.2|39781.2|39821.2|39781.2|39821.2|39781.2|39821.2|39781.2|0
1652419070000|2022-05-13 05:17:50|39819.8|39779.8|39819.8|39779.8|39819.8|39779.8|39819.8|39779.8|0
1652419090000|2022-05-13 05:18:10|39822.6|39782.6|39822.6|39782.6|39822.6|39782.6|39822.6|39782.6|0
1652419100000|2022-05-13 05:18:20|39826.2|39786.2|39822.6|39782.6|39826.2|39786.2|39822.6|39782.6|0
1652419140000|2022-05-13 05:19:00|39826.2|39786.2|39822.6|39782.6|39826.2|39786.2|39822.6|39782.6|0
1652419170000|2022-05-13 05:19:30|39822.5|39782.5|39822.5|39782.5|39822.5|39782.5|39822.5|39782.5|0
1652419210000|2022-05-13 05:20:10|39818.9|39778.9|39816.2|39776.2|39818.9|39778.9|39816.2|39776.2|0
1652419260000|2022-05-13 05:21:00|||||||||1
1652419290000|2022-05-13 05:21:30|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|0
1652419320000|2022-05-13 05:22:00|39812.5|39772.5|39822.5|39782.5|39822.5|39782.5|39812.5|39772.5|3
1652419500000|2022-05-13 05:25:00|39826.1|39786.1|39822.5|39782.5|39826.1|39786.1|39818.9|39778.9|1
1652419540000|2022-05-13 05:25:40|39826.1|39786.1|39822.5|39782.5|39826.1|39786.1|39822.5|39782.5|0
1652419580000|2022-05-13 05:26:20|39826.1|39786.1|39822.5|39782.5|39826.1|39786.1|39822.5|39782.5|0
1652419710000|2022-05-13 05:28:30|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|39814.7|39774.7|0
1652419740000|2022-05-13 05:29:00|39819.7|39779.7|39819.7|39779.7|39819.7|39779.7|39819.7|39779.7|2
1652419810000|2022-05-13 05:30:10|39816.1|39776.1|39819.7|39779.7|39819.7|39779.7|39816.1|39776.1|0
1652419830000|2022-05-13 05:30:30|39821.1|39781.1|39821.1|39781.1|39821.1|39781.1|39821.1|39781.1|0
1652419840000|2022-05-13 05:30:40|39822.5|39782.5|39832.5|39792.5|39832.5|39792.5|39822.5|39782.5|0
1652419860000|2022-05-13 05:31:00|39831.1|39791.1|39832.5|39792.5|39832.5|39792.5|39831.1|39791.1|0
1652419870000|2022-05-13 05:31:10|39831.1|39791.1|39831.1|39791.1|39831.1|39791.1|39831.1|39791.1|0
1652419890000|2022-05-13 05:31:30|39832.5|39792.5|39831.1|39791.1|39832.5|39792.5|39831.1|39791.1|0
1652419900000|2022-05-13 05:31:40|39832.5|39792.5|39832.5|39792.5|39832.5|39792.5|39832.5|39792.5|0
1652419920000|2022-05-13 05:32:00|39831.1|39791.1|39832.5|39792.5|39832.5|39792.5|39831.1|39791.1|0
1652419930000|2022-05-13 05:32:10|39831.1|39791.1|39829.7|39789.7|39831.1|39791.1|39829.7|39789.7|0
1652419950000|2022-05-13 05:32:30|39831.1|39791.1|39831.1|39791.1|39831.1|39791.1|39831.1|39791.1|0
1652419970000|2022-05-13 05:32:50|39832.5|39792.5|39832.5|39792.5|39832.5|39792.5|39832.5|39792.5|0
1652420080000|2022-05-13 05:34:40|39836.1|39796.1|39836.1|39796.1|39836.1|39796.1|39836.1|39796.1|0
1652420090000|2022-05-13 05:34:50|39842.5|39802.5|39842.5|39802.5|39842.5|39802.5|39842.5|39802.5|2
1652420140000|2022-05-13 05:35:40|39841.1|39801.1|39836.1|39796.1|39841.1|39801.1|39836.1|39796.1|0
1652420150000|2022-05-13 05:35:50|39839.7|39799.7|39842.5|39802.5|39846.1|39806.1|39839.7|39799.7|2
1652420160000|2022-05-13 05:36:00|39839.7|39799.7|39839.7|39799.7|39839.7|39799.7|39839.7|39799.7|0
1652420170000|2022-05-13 05:36:10|39841.1|39801.1|39846.1|39806.1|39846.1|39806.1|39841.1|39801.1|0
1652420190000|2022-05-13 05:36:30|39851.1|39811.1|39849.7|39809.7|39851.1|39811.1|39849.7|39809.7|2
1652420230000|2022-05-13 05:37:10|39839.7|39799.7|39839.7|39799.7|39839.7|39799.7|39839.7|39799.7|1
1652420240000|2022-05-13 05:37:20|39841.1|39801.1|39826.1|39786.1|39841.1|39801.1|39826.1|39786.1|1
1652420250000|2022-05-13 05:37:30|39821.1|39781.1|39822.5|39782.5|39822.5|39782.5|39821.1|39781.1|2
1652420300000|2022-05-13 05:38:20|39818.3|39778.3|39822.5|39782.5|39822.5|39782.5|39818.3|39778.3|9
1652420310000|2022-05-13 05:38:30|39832.5|39792.5|39831.1|39791.1|39832.5|39792.5|39831.1|39791.1|0
1652420320000|2022-05-13 05:38:40|39832.5|39792.5|39831.1|39791.1|39832.5|39792.5|39831.1|39791.1|0
1652420330000|2022-05-13 05:38:50|39822.5|39782.5|39822.5|39782.5|39822.5|39782.5|39822.5|39782.5|0
1652420340000|2022-05-13 05:39:00|39826.1|39786.1|39822.5|39782.5|39826.1|39786.1|39822.5|39782.5|1
1652420400000|2022-05-13 05:40:00|39826.1|39786.1|39826.1|39786.1|39826.1|39786.1|39826.1|39786.1|1
1652420430000|2022-05-13 05:40:30|39822.5|39782.5|39822.5|39782.5|39822.5|39782.5|39817.5|39777.5|1
1652420460000|2022-05-13 05:41:00|||||||||1
1652420470000|2022-05-13 05:41:10|||||||||3
1652420480000|2022-05-13 05:41:20|||||||||14
1652420500000|2022-05-13 05:41:40|39827.5|39787.5|39832.5|39792.5|39832.5|39792.5|39827.5|39787.5|2
1652420520000|2022-05-13 05:42:00|39836.1|39796.1|39842.5|39802.5|39842.5|39802.5|39832.5|39792.5|1
1652420530000|2022-05-13 05:42:10|39841.1|39801.1|39842.5|39802.5|39842.5|39802.5|39841.1|39801.1|0
1652420580000|2022-05-13 05:43:00|39832.5|39792.5|39831.1|39791.1|39832.5|39792.5|39831.1|39791.1|0
1652420590000|2022-05-13 05:43:10|39822.5|39782.5|39822.5|39782.5|39822.5|39782.5|39822.5|39782.5|0
1652420650000|2022-05-13 05:44:10|||||||||1
1652420660000|2022-05-13 05:44:20|39817.5|39777.5|39812.5|39772.5|39817.5|39777.5|39812.5|39772.5|0
1652420700000|2022-05-13 05:45:00|39812.4|39772.4|39812.4|39772.4|39812.4|39772.4|39812.4|39772.4|0
1652420710000|2022-05-13 05:45:10|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|39816.1|39776.1|0
1652420720000|2022-05-13 05:45:20|39812.4|39772.4|39802.4|39762.4|39812.4|39772.4|39802.4|39762.4|1
1652420780000|2022-05-13 05:46:20|||||||||3
1652420790000|2022-05-13 05:46:30|39792.4|39752.4|39792.4|39752.4|39792.4|39752.4|39792.4|39752.4|0
1652420810000|2022-05-13 05:46:50|39786|39746|39782.4|39742.4|39786|39746|39782.4|39742.4|0
1652420830000|2022-05-13 05:47:10|39777.4|39737.4|39777.4|39737.4|39777.4|39737.4|39777.4|39737.4|3
1652420840000|2022-05-13 05:47:20|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|6
1652420850000|2022-05-13 05:47:30|39778.8|39738.8|39778.8|39738.8|39778.8|39738.8|39778.8|39738.8|0
1652420860000|2022-05-13 05:47:40|39775.2|39735.2|39775.2|39735.2|39778.8|39738.8|39775.2|39735.2|0
1652420880000|2022-05-13 05:48:00|39778.8|39738.8|39778.8|39738.8|39778.8|39738.8|39778.8|39738.8|0
1652420910000|2022-05-13 05:48:30|39777.4|39737.4|39770.2|39730.2|39777.4|39737.4|39770.2|39730.2|3
1652420920000|2022-05-13 05:48:40|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|8
1652420950000|2022-05-13 05:49:10|39778.8|39738.8|39778.8|39738.8|39778.8|39738.8|39778.8|39738.8|0
1652420990000|2022-05-13 05:49:50|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|1
1652421010000|2022-05-13 05:50:10|39771.6|39731.6|39766.6|39726.6|39771.6|39731.6|39766.6|39726.6|0
1652421020000|2022-05-13 05:50:20|39763|39723|39776.6|39736.6|39781.6|39741.6|39763|39723|4
1652421030000|2022-05-13 05:50:30|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|0
1652421040000|2022-05-13 05:50:40|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|1
1652421050000|2022-05-13 05:50:50|39786.6|39746.6|39790.2|39750.2|39790.2|39750.2|39786.6|39746.6|0
1652421060000|2022-05-13 05:51:00|39791.6|39751.6|39793.8|39753.8|39795.2|39755.2|39791.6|39751.6|4
1652421070000|2022-05-13 05:51:10|39795.2|39755.2|39795.2|39755.2|39795.2|39755.2|39795.2|39755.2|0
1652421110000|2022-05-13 05:51:50|39798.8|39758.8|39793.8|39753.8|39798.8|39758.8|39793.8|39753.8|1
1652421120000|2022-05-13 05:52:00|39795.2|39755.2|39795.2|39755.2|39795.2|39755.2|39795.2|39755.2|0
1652421140000|2022-05-13 05:52:20|||||||||2
1652421150000|2022-05-13 05:52:30|39793.8|39753.8|39793.8|39753.8|39793.8|39753.8|39793.8|39753.8|0
1652421180000|2022-05-13 05:53:00|39795.2|39755.2|39785.2|39745.2|39795.2|39755.2|39785.2|39745.2|2
1652421230000|2022-05-13 05:53:50|39788|39748|39795.2|39755.2|39796.6|39756.6|39788|39748|5
1652421250000|2022-05-13 05:54:10|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|0
1652421270000|2022-05-13 05:54:30|39795.2|39755.2|39795.2|39755.2|39796.6|39756.6|39795.2|39755.2|0
1652421300000|2022-05-13 05:55:00|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|1
1652421350000|2022-05-13 05:55:50|39800.2|39760.2|39796.6|39756.6|39800.2|39760.2|39796.6|39756.6|0
1652421360000|2022-05-13 05:56:00|39800.2|39760.2|39801.6|39761.6|39801.6|39761.6|39800.2|39760.2|1
1652421380000|2022-05-13 05:56:20|39811.6|39771.6|39806.6|39766.6|39811.6|39771.6|39806.6|39766.6|1
1652421390000|2022-05-13 05:56:30|39808|39768|39811.6|39771.6|39811.6|39771.6|39808|39768|0
1652421400000|2022-05-13 05:56:40|39806.6|39766.6|39811.6|39771.6|39811.6|39771.6|39806.6|39766.6|0
1652421410000|2022-05-13 05:56:50|39816.6|39776.6|39816.6|39776.6|39816.6|39776.6|39816.6|39776.6|1
1652421420000|2022-05-13 05:57:00|39815.2|39775.2|39821.6|39781.6|39821.6|39781.6|39815.2|39775.2|1
1652421440000|2022-05-13 05:57:20|39820.2|39780.2|39805.2|39765.2|39820.2|39780.2|39805.2|39765.2|1
1652421450000|2022-05-13 05:57:30|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|39801.6|39761.6|0
1652421460000|2022-05-13 05:57:40|39806.6|39766.6|39795.2|39755.2|39806.6|39766.6|39795.2|39755.2|3
1652421500000|2022-05-13 05:58:20|39796.6|39756.6|39796.6|39756.6|39796.6|39756.6|39795.2|39755.2|0
1652421610000|2022-05-13 06:00:10|39800.2|39760.2|39796.6|39756.6|39800.2|39760.2|39796.6|39756.6|0
1652421620000|2022-05-13 06:00:20|39800.2|39760.2|39801.6|39761.6|39810.2|39770.2|39800.2|39760.2|4
1652421630000|2022-05-13 06:00:30|39805.2|39765.2|39805.2|39765.2|39805.2|39765.2|39805.2|39765.2|1
1652421640000|2022-05-13 06:00:40|39801.6|39761.6|39796.6|39756.6|39801.6|39761.6|39796.6|39756.6|0
1652421660000|2022-05-13 06:01:00|39795.2|39755.2|39790.2|39750.2|39796.6|39756.6|39790.2|39750.2|1
1652421670000|2022-05-13 06:01:10|39791.6|39751.6|39786.6|39746.6|39791.6|39751.6|39786.6|39746.6|2
1652421690000|2022-05-13 06:01:30|39785.2|39745.2|39776.6|39736.6|39785.2|39745.2|39776.6|39736.6|0
1652421700000|2022-05-13 06:01:40|39780.2|39740.2|39775.2|39735.2|39780.2|39740.2|39775.2|39735.2|1
1652421710000|2022-05-13 06:01:50|39778.8|39738.8|39780.2|39740.2|39780.2|39740.2|39778.8|39738.8|0
1652421720000|2022-05-13 06:02:00|39786.6|39746.6|39780.2|39740.2|39786.6|39746.6|39776.6|39736.6|6
1652421730000|2022-05-13 06:02:10|39781.6|39741.6|39776.6|39736.6|39781.6|39741.6|39776.6|39736.6|1
1652421740000|2022-05-13 06:02:20|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|39775.2|39735.2|3
1652421760000|2022-05-13 06:02:40|39776.6|39736.6|39785.2|39745.2|39786.6|39746.6|39776.6|39736.6|3
1652421780000|2022-05-13 06:03:00|39786.6|39746.6|39786.6|39746.6|39786.6|39746.6|39786.6|39746.6|0
1652421790000|2022-05-13 06:03:10|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|0
1652421800000|2022-05-13 06:03:20|39786.6|39746.6|39786.6|39746.6|39786.6|39746.6|39786.6|39746.6|0
1652421810000|2022-05-13 06:03:30|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|0
1652421820000|2022-05-13 06:03:40|39786.6|39746.6|39785.2|39745.2|39786.6|39746.6|39785.2|39745.2|0
1652421880000|2022-05-13 06:04:40|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|0
1652421890000|2022-05-13 06:04:50|39780.2|39740.2|39775.2|39735.2|39780.2|39740.2|39775.2|39735.2|0
1652421900000|2022-05-13 06:05:00|39776.6|39736.6|39781.6|39741.6|39781.6|39741.6|39776.6|39736.6|0
1652421910000|2022-05-13 06:05:10|39777.9|39737.9|39781.6|39741.6|39781.6|39741.6|39777.9|39737.9|2
1652421920000|2022-05-13 06:05:20|39786.6|39746.6|39786.6|39746.6|39786.6|39746.6|39785.2|39745.2|1
1652421930000|2022-05-13 06:05:30|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|0
1652421940000|2022-05-13 06:05:40|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|39781.6|39741.6|0
1652421950000|2022-05-13 06:05:50|39780.2|39740.2|39776.6|39736.6|39780.2|39740.2|39776.6|39736.6|0
1652421960000|2022-05-13 06:06:00|39777.9|39737.9|39777.9|39737.9|39777.9|39737.9|39777.9|39737.9|0
1652421980000|2022-05-13 06:06:20|39781.6|39741.6|39786.5|39746.5|39786.6|39746.6|39781.6|39741.6|1
1652422020000|2022-05-13 06:07:00|39790.2|39750.2|39801.5|39761.5|39801.5|39761.5|39790.2|39750.2|2
1652422030000|2022-05-13 06:07:10|39800.2|39760.2|39800.2|39760.2|39800.2|39760.2|39800.2|39760.2|0
1652422040000|2022-05-13 06:07:20|39801.5|39761.5|39801.5|39761.5|39805.2|39765.2|39801.5|39761.5|1
1652422050000|2022-05-13 06:07:30|39805.2|39765.2|39801.5|39761.5|39805.2|39765.2|39801.5|39761.5|0
1652422060000|2022-05-13 06:07:40|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|2
1652422080000|2022-05-13 06:08:00|39805.1|39765.1|39808.8|39768.8|39808.8|39768.8|39805.1|39765.1|0
1652422090000|2022-05-13 06:08:10|39796.5|39756.5|39793.8|39753.8|39796.5|39756.5|39793.8|39753.8|1
1652422100000|2022-05-13 06:08:20|39795.1|39755.1|39790.1|39750.1|39798.8|39758.8|39790.1|39750.1|0
1652422110000|2022-05-13 06:08:30|39795.1|39755.1|39790.1|39750.1|39795.1|39755.1|39790.1|39750.1|1
1652422120000|2022-05-13 06:08:40|39796.5|39756.5|39795.1|39755.1|39796.5|39756.5|39791.5|39751.5|2
1652422140000|2022-05-13 06:09:00|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|0
1652422150000|2022-05-13 06:09:10|39790.1|39750.1|39790.1|39750.1|39790.1|39750.1|39790.1|39750.1|0
1652422160000|2022-05-13 06:09:20|39783.7|39743.7|39783.7|39743.7|39783.7|39743.7|39783.7|39743.7|1
1652422170000|2022-05-13 06:09:30|39785.1|39745.1|39786.5|39746.5|39786.5|39746.5|39785.1|39745.1|0
1652422180000|2022-05-13 06:09:40|39790.1|39750.1|39790.1|39750.1|39790.1|39750.1|39790.1|39750.1|0
1652422190000|2022-05-13 06:09:50|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|1
1652422210000|2022-05-13 06:10:10|39795.1|39755.1|39788.7|39748.7|39795.1|39755.1|39788.7|39748.7|0
1652422220000|2022-05-13 06:10:20|39790.1|39750.1|39798.7|39758.7|39800.1|39760.1|39790.1|39750.1|9
1652422230000|2022-05-13 06:10:30|39800.1|39760.1|39800.1|39760.1|39803.7|39763.7|39800.1|39760.1|1
1652422250000|2022-05-13 06:10:50|39793.7|39753.7|39796.5|39756.5|39796.5|39756.5|39786.5|39746.5|3
1652422260000|2022-05-13 06:11:00|39800.1|39760.1|39796.5|39756.5|39800.1|39760.1|39796.5|39756.5|0
1652422280000|2022-05-13 06:11:20|39793.7|39753.7|39790.1|39750.1|39793.7|39753.7|39790.1|39750.1|0
1652422320000|2022-05-13 06:12:00|39788.7|39748.7|39775.1|39735.1|39788.7|39748.7|39775.1|39735.1|8
1652422330000|2022-05-13 06:12:10|39778.7|39738.7|39780.1|39740.1|39780.1|39740.1|39776.5|39736.5|0
1652422340000|2022-05-13 06:12:20|39776.5|39736.5|39780.1|39740.1|39780.1|39740.1|39776.5|39736.5|0
1652422350000|2022-05-13 06:12:30|39781.5|39741.5|39775.1|39735.1|39781.5|39741.5|39775.1|39735.1|2
1652422380000|2022-05-13 06:13:00|39771.5|39731.5|39767.9|39727.9|39771.5|39731.5|39767.9|39727.9|1
1652422390000|2022-05-13 06:13:10|39776.5|39736.5|39776.5|39736.5|39781.5|39741.5|39776.5|39736.5|4
1652422410000|2022-05-13 06:13:30|39775.1|39735.1|39775.1|39735.1|39775.1|39735.1|39775.1|39735.1|0
1652422420000|2022-05-13 06:13:40|39780.1|39740.1|39776.5|39736.5|39780.1|39740.1|39776.5|39736.5|0
1652422430000|2022-05-13 06:13:50|||||||||2
1652422440000|2022-05-13 06:14:00|39775.1|39735.1|39776.5|39736.5|39776.5|39736.5|39775.1|39735.1|0
1652422450000|2022-05-13 06:14:10|39775.1|39735.1|39775.1|39735.1|39775.1|39735.1|39775.1|39735.1|0
1652422470000|2022-05-13 06:14:30|39778.7|39738.7|39775.1|39735.1|39778.7|39738.7|39775.1|39735.1|1
1652422480000|2022-05-13 06:14:40|39776.5|39736.5|39781.5|39741.5|39781.5|39741.5|39776.5|39736.5|0
1652422490000|2022-05-13 06:14:50|39777.9|39737.9|39777.9|39737.9|39777.9|39737.9|39777.9|39737.9|0
1652422500000|2022-05-13 06:15:00|39781.5|39741.5|39785.1|39745.1|39788.7|39748.7|39781.5|39741.5|4
1652422510000|2022-05-13 06:15:10|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|0
1652422530000|2022-05-13 06:15:30|39785.1|39745.1|39777.9|39737.9|39785.1|39745.1|39777.9|39737.9|7
1652422540000|2022-05-13 06:15:40|39776.5|39736.5|39767.9|39727.9|39776.5|39736.5|39767.9|39727.9|4
1652422580000|2022-05-13 06:16:20|39762.9|39722.9|39762.9|39722.9|39762.9|39722.9|39762.9|39722.9|0
1652422610000|2022-05-13 06:16:50|||||||||1
1652422620000|2022-05-13 06:17:00|||||||||9
1652422630000|2022-05-13 06:17:10|39759.3|39719.3|39759.3|39719.3|39759.3|39719.3|39759.3|39719.3|3
1652422650000|2022-05-13 06:17:30|39755.7|39715.7|39760.7|39720.7|39762.9|39722.9|39755.7|39715.7|5
1652422670000|2022-05-13 06:17:50|39755.7|39715.7|39759.3|39719.3|39759.3|39719.3|39755.7|39715.7|2
1652422680000|2022-05-13 06:18:00|39760.7|39720.7|39755.7|39715.7|39760.7|39720.7|39755.7|39715.7|0
1652422690000|2022-05-13 06:18:10|39750.7|39710.7|39750.7|39710.7|39750.7|39710.7|39750.7|39710.7|2
1652422700000|2022-05-13 06:18:20|39747.1|39707.1|39737.9|39697.9|39747.1|39707.1|39737.9|39697.9|5
1652422710000|2022-05-13 06:18:30|39740.7|39700.7|39737.9|39697.9|39740.7|39700.7|39734.3|39694.3|4
1652422730000|2022-05-13 06:18:50|39739.3|39699.3|39740.7|39700.7|39744.3|39704.3|39739.3|39699.3|4
1652422740000|2022-05-13 06:19:00|39739.3|39699.3|39740.7|39700.7|39740.7|39700.7|39739.3|39699.3|0
1652422750000|2022-05-13 06:19:10|39739.3|39699.3|39740.7|39700.7|39740.7|39700.7|39739.3|39699.3|0
1652422760000|2022-05-13 06:19:20|39744.3|39704.3|39740.7|39700.7|39744.3|39704.3|39740.7|39700.7|0
1652422770000|2022-05-13 06:19:30|39744.3|39704.3|39744.3|39704.3|39744.3|39704.3|39744.3|39704.3|0
1652422800000|2022-05-13 06:20:00|39735.7|39695.7|39724.3|39684.3|39735.7|39695.7|39720.7|39680.7|12
1652422810000|2022-05-13 06:20:10|39720.7|39680.7|39720.7|39680.7|39720.7|39680.7|39720.7|39680.7|0
1652422820000|2022-05-13 06:20:20|39725.7|39685.7|39730.7|39690.7|39730.7|39690.7|39725.7|39685.7|1
1652422830000|2022-05-13 06:20:30|39720.7|39680.7|39720.7|39680.7|39724.3|39684.3|39720.7|39680.7|0
1652422860000|2022-05-13 06:21:00|39724.3|39684.3|39724.3|39684.3|39724.3|39684.3|39724.3|39684.3|0
1652422870000|2022-05-13 06:21:10|39725.7|39685.7|39725.7|39685.7|39725.7|39685.7|39725.7|39685.7|0
1652422900000|2022-05-13 06:21:40|39730.7|39690.7|39734.3|39694.3|39734.3|39694.3|39730.7|39690.7|2
1652422920000|2022-05-13 06:22:00|39739.3|39699.3|39739.3|39699.3|39744.3|39704.3|39739.3|39699.3|2
1652422930000|2022-05-13 06:22:10|39740.7|39700.7|39739.3|39699.3|39740.7|39700.7|39739.3|39699.3|0
1652422950000|2022-05-13 06:22:30|39740.7|39700.7|39730.7|39690.7|39740.7|39700.7|39730.7|39690.7|0
1652422960000|2022-05-13 06:22:40|39734.3|39694.3|39739.3|39699.3|39739.3|39699.3|39734.3|39694.3|1
1652422970000|2022-05-13 06:22:50|39740.7|39700.7|39739.3|39699.3|39740.7|39700.7|39739.3|39699.3|0
1652422990000|2022-05-13 06:23:10|39734.3|39694.3|39734.3|39694.3|39734.3|39694.3|39734.3|39694.3|0
1652423000000|2022-05-13 06:23:20|39735.7|39695.7|39734.3|39694.3|39735.7|39695.7|39734.3|39694.3|0
1652423020000|2022-05-13 06:23:40|39724.3|39684.3|39724.3|39684.3|39724.3|39684.3|39724.3|39684.3|1
1652423130000|2022-05-13 06:25:30|39720.7|39680.7|39720.7|39680.7|39720.7|39680.7|39719.3|39679.3|0
1652423210000|2022-05-13 06:26:50|39725.7|39685.7|39730.7|39690.7|39730.7|39690.7|39725.7|39685.7|3
1652423220000|2022-05-13 06:27:00|39729.3|39689.3|39725.7|39685.7|39729.3|39689.3|39725.7|39685.7|0
1652423230000|2022-05-13 06:27:10|39730.7|39690.7|39730.7|39690.7|39735.7|39695.7|39730.7|39690.7|3
1652423250000|2022-05-13 06:27:30|39719.3|39679.3|39730.7|39690.7|39730.7|39690.7|39719.3|39679.3|3
1652423270000|2022-05-13 06:27:50|39724.3|39684.3|39720.7|39680.7|39724.3|39684.3|39720.7|39680.7|1
1652423280000|2022-05-13 06:28:00|39719.3|39679.3|39725.7|39685.7|39725.7|39685.7|39719.3|39679.3|0
1652423290000|2022-05-13 06:28:10|39722.1|39682.1|39720.7|39680.7|39722.1|39682.1|39720.7|39680.7|0
1652423300000|2022-05-13 06:28:20|||||||||1
1652423310000|2022-05-13 06:28:30|39722.1|39682.1|39720.7|39680.7|39725.7|39685.7|39719.3|39679.3|0
1652423320000|2022-05-13 06:28:40|39714.3|39674.3|39717.9|39677.9|39717.9|39677.9|39714.3|39674.3|2
1652423330000|2022-05-13 06:28:50|39720.7|39680.7|39720.7|39680.7|39720.7|39680.7|39720.7|39680.7|0
1652423340000|2022-05-13 06:29:00|39724.3|39684.3|39724.3|39684.3|39724.3|39684.3|39724.3|39684.3|0
1652423350000|2022-05-13 06:29:10|39729.3|39689.3|39730.7|39690.7|39730.7|39690.7|39729.3|39689.3|11
1652423370000|2022-05-13 06:29:30|39735.7|39695.7|39730.7|39690.7|39735.7|39695.7|39730.7|39690.7|0
1652423380000|2022-05-13 06:29:40|39734.3|39694.3|39740.7|39700.7|39740.7|39700.7|39730.7|39690.7|2
1652423390000|2022-05-13 06:29:50|39739.3|39699.3|39740.7|39700.7|39740.7|39700.7|39739.3|39699.3|0
1652423400000|2022-05-13 06:30:00|39744.3|39704.3|39739.3|39699.3|39744.3|39704.3|39739.3|39699.3|1
1652423410000|2022-05-13 06:30:10|39734.3|39694.3|39729.3|39689.3|39734.3|39694.3|39725.6|39685.6|0
1652423420000|2022-05-13 06:30:20|39730.6|39690.6|39729.3|39689.3|39730.6|39690.6|39729.3|39689.3|0
1652423430000|2022-05-13 06:30:30|39730.6|39690.6|39724.3|39684.3|39730.6|39690.6|39724.3|39684.3|0
1652423440000|2022-05-13 06:30:40|39727.9|39687.9|39724.3|39684.3|39727.9|39687.9|39724.3|39684.3|0
1652423450000|2022-05-13 06:30:50|39727.9|39687.9|39730.6|39690.6|39730.6|39690.6|39727.9|39687.9|0
1652423460000|2022-05-13 06:31:00|39729.3|39689.3|39724.2|39684.2|39729.3|39689.3|39724.2|39684.2|0
1652423470000|2022-05-13 06:31:10|39729.2|39689.2|39729.2|39689.2|39730.6|39690.6|39729.2|39689.2|0
1652423490000|2022-05-13 06:31:30|39730.6|39690.6|39739.2|39699.2|39739.2|39699.2|39730.6|39690.6|0
1652423500000|2022-05-13 06:31:40|39740.6|39700.6|39739.2|39699.2|39740.6|39700.6|39739.2|39699.2|0
1652423510000|2022-05-13 06:31:50|39740.6|39700.6|39754.2|39714.2|39759.2|39719.2|39740.6|39700.6|5
1652423520000|2022-05-13 06:32:00|39745.6|39705.6|39749.2|39709.2|39754.2|39714.2|39745.6|39705.6|5
1652423530000|2022-05-13 06:32:10|39754.2|39714.2|39754.2|39714.2|39754.2|39714.2|39754.2|39714.2|0
1652423540000|2022-05-13 06:32:20|39750.6|39710.6|39754.2|39714.2|39754.2|39714.2|39750.6|39710.6|0
1652423550000|2022-05-13 06:32:30|39752.8|39712.8|39754.2|39714.2|39754.2|39714.2|39752.8|39712.8|0
1652423560000|2022-05-13 06:32:40|39752.8|39712.8|39754.2|39714.2|39754.2|39714.2|39752.8|39712.8|0
1652423580000|2022-05-13 06:33:00|39757.8|39717.8|39757.8|39717.8|39757.8|39717.8|39757.8|39717.8|1
1652423600000|2022-05-13 06:33:20|39754.2|39714.2|39752.8|39712.8|39757.8|39717.8|39752.8|39712.8|2
1652423610000|2022-05-13 06:33:30|39761.4|39721.4|39757.8|39717.8|39767.8|39727.8|39756.4|39716.4|15
1652423640000|2022-05-13 06:34:00|39752.8|39712.8|39746.4|39706.4|39756.4|39716.4|39746.4|39706.4|0
1652423650000|2022-05-13 06:34:10|39742.8|39702.8|39746.4|39706.4|39747.8|39707.8|39742.8|39702.8|0
1652423660000|2022-05-13 06:34:20|39745|39705|39737.8|39697.8|39745|39705|39737.8|39697.8|1
1652423670000|2022-05-13 06:34:30|39732.8|39692.8|39732.8|39692.8|39734.2|39694.2|39732.8|39692.8|0
1652423680000|2022-05-13 06:34:40|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|39737.8|39697.8|1
1652423690000|2022-05-13 06:34:50|39739.2|39699.2|39739.2|39699.2|39739.2|39699.2|39737.8|39697.8|0
1652423700000|2022-05-13 06:35:00|39737.8|39697.8|39752.8|39712.8|39752.8|39712.8|39737.8|39697.8|9
1652423710000|2022-05-13 06:35:10|39751.4|39711.4|39756.4|39716.4|39756.4|39716.4|39751.4|39711.4|0
1652423720000|2022-05-13 06:35:20|39757.8|39717.8|39757.8|39717.8|39757.8|39717.8|39757.8|39717.8|0
1652423730000|2022-05-13 06:35:30|39759.2|39719.2|39762.8|39722.8|39762.8|39722.8|39759.2|39719.2|0
1652423740000|2022-05-13 06:35:40|39759.2|39719.2|39757.8|39717.8|39759.2|39719.2|39757.8|39717.8|0
1652423760000|2022-05-13 06:36:00|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|39759.2|39719.2|0
1652423770000|2022-05-13 06:36:10|39764.2|39724.2|39764.2|39724.2|39764.2|39724.2|39764.2|39724.2|0
1652423780000|2022-05-13 06:36:20|39774.2|39734.2|39770.6|39730.6|39774.2|39734.2|39770.6|39730.6|1
1652423790000|2022-05-13 06:36:30|39777.8|39737.8|39777.8|39737.8|39777.8|39737.8|39777.8|39737.8|0
1652423800000|2022-05-13 06:36:40|39779.2|39739.2|39779.2|39739.2|39779.2|39739.2|39779.2|39739.2|0
1652423810000|2022-05-13 06:36:50|39782.8|39742.8|39779.2|39739.2|39782.8|39742.8|39779.2|39739.2|0
1652423890000|2022-05-13 06:38:10|39774.2|39734.2|39779.2|39739.2|39782.8|39742.8|39772.8|39732.8|1
1652423900000|2022-05-13 06:38:20|39777.8|39737.8|39777.8|39737.8|39777.8|39737.8|39777.8|39737.8|0
1652423910000|2022-05-13 06:38:30|39779.2|39739.2|39779.2|39739.2|39779.2|39739.2|39777.8|39737.8|0
1652423920000|2022-05-13 06:38:40|39777.8|39737.8|39772.8|39732.8|39777.8|39737.8|39772.8|39732.8|0
1652423930000|2022-05-13 06:38:50|39774.2|39734.2|39774.2|39734.2|39779.2|39739.2|39774.2|39734.2|1
1652423940000|2022-05-13 06:39:00|39769.2|39729.2|39760.6|39720.6|39769.2|39729.2|39755.6|39715.6|11
1652423950000|2022-05-13 06:39:10|39764.2|39724.2|39750.6|39710.6|39764.2|39724.2|39750.6|39710.6|4
1652423960000|2022-05-13 06:39:20|39747|39707|39750.6|39710.6|39752|39712|39747|39707|2
1652423990000|2022-05-13 06:39:50|39752|39712|39757|39717|39757|39717|39752|39712|0
1652424000000|2022-05-13 06:40:00|39759.2|39719.2|39748.4|39708.4|39760.6|39720.6|39748.4|39708.4|5
1652424010000|2022-05-13 06:40:10|39747|39707|39747|39707|39747|39707|39747|39707|0
1652424020000|2022-05-13 06:40:20|39743.4|39703.4|39743.4|39703.4|39743.4|39703.4|39743.4|39703.4|3
1652424030000|2022-05-13 06:40:30|39742|39702|39747|39707|39747|39707|39742|39702|0
1652424040000|2022-05-13 06:40:40|39750.6|39710.6|39750.6|39710.6|39750.6|39710.6|39747|39707|5
1652424060000|2022-05-13 06:41:00|39747|39707|39747|39707|39747|39707|39747|39707|0
1652424070000|2022-05-13 06:41:10|39750.6|39710.6|39753.4|39713.4|39757|39717|39750.6|39710.6|0
1652424080000|2022-05-13 06:41:20|39757|39717|39753.4|39713.4|39757|39717|39753.4|39713.4|0
1652424090000|2022-05-13 06:41:30|39757|39717|39757|39717|39757|39717|39757|39717|0
1652424120000|2022-05-13 06:42:00|39755.6|39715.6|39750.6|39710.6|39755.6|39715.6|39750.6|39710.6|2
1652424130000|2022-05-13 06:42:10|39753.4|39713.4|39753.4|39713.4|39753.4|39713.4|39750.6|39710.6|0
1652424140000|2022-05-13 06:42:20|39752|39712|39753.4|39713.4|39757|39717|39752|39712|0
1652424150000|2022-05-13 06:42:30|39752|39712|39752|39712|39753.4|39713.4|39750.6|39710.6|0
1652424160000|2022-05-13 06:42:40|39753.4|39713.4|39750.6|39710.6|39755.6|39715.6|39750.6|39710.6|0
1652424170000|2022-05-13 06:42:50|39747|39707|39747|39707|39747|39707|39747|39707|1
1652424180000|2022-05-13 06:43:00|39745.6|39705.6|39745.6|39705.6|39745.6|39705.6|39745.6|39705.6|1
1652424190000|2022-05-13 06:43:10|39747|39707|39747|39707|39747|39707|39747|39707|0
1652424240000|2022-05-13 06:44:00|||||||||3
1652424260000|2022-05-13 06:44:20|39748.4|39708.4|39747|39707|39752|39712|39747|39707|5
1652424280000|2022-05-13 06:44:40|39750.6|39710.6|39750.6|39710.6|39750.6|39710.6|39750.6|39710.6|1
1652424310000|2022-05-13 06:45:10|39747|39707|39747|39707|39747|39707|39747|39707|0
1652424330000|2022-05-13 06:45:30|39750.6|39710.6|39753.4|39713.4|39753.4|39713.4|39750.6|39710.6|1
1652424350000|2022-05-13 06:45:50|39752|39712|39752|39712|39752|39712|39752|39712|0
1652424360000|2022-05-13 06:46:00|39753.4|39713.4|39760.6|39720.6|39763.4|39723.4|39752|39712|1
1652424370000|2022-05-13 06:46:10|39762|39722|39763.4|39723.4|39763.4|39723.4|39760.6|39720.6|0
1652424380000|2022-05-13 06:46:20|39762|39722|39762|39722|39762|39722|39762|39722|0
1652424400000|2022-05-13 06:46:40|39763.4|39723.4|39763.4|39723.4|39763.4|39723.4|39763.4|39723.4|0
1652424410000|2022-05-13 06:46:50|39767|39727|39772|39732|39772|39732|39767|39727|2
1652424420000|2022-05-13 06:47:00|39770.6|39730.6|39770.6|39730.6|39770.6|39730.6|39770.6|39730.6|0
1652424430000|2022-05-13 06:47:10|39774.2|39734.2|39777|39737|39777|39737|39774.2|39734.2|0
1652424440000|2022-05-13 06:47:20|39772|39732|39772|39732|39772|39732|39772|39732|4
1652424450000|2022-05-13 06:47:30|39770.6|39730.6|39770.6|39730.6|39770.6|39730.6|39770.6|39730.6|0
1652424460000|2022-05-13 06:47:40|39772|39732|39772|39732|39772|39732|39772|39732|0
1652424480000|2022-05-13 06:48:00|39780.6|39740.6|39782|39742|39782|39742|39780.6|39740.6|2
1652424490000|2022-05-13 06:48:10|39785.6|39745.6|39780.6|39740.6|39787|39747|39780.6|39740.6|2
1652424500000|2022-05-13 06:48:20|39784.2|39744.2|39784.2|39744.2|39784.2|39744.2|39784.2|39744.2|0
1652424510000|2022-05-13 06:48:30|39785.6|39745.6|39787|39747|39787|39747|39785.6|39745.6|1
1652424520000|2022-05-13 06:48:40|||||||||2
1652424550000|2022-05-13 06:49:10|39794.2|39754.2|39800.6|39760.6|39800.6|39760.6|39790.6|39750.6|6
1652424560000|2022-05-13 06:49:20|39797|39757|39774.2|39734.2|39797|39757|39764.2|39724.2|7
1652424570000|2022-05-13 06:49:30|39775.6|39735.6|39775.6|39735.6|39775.6|39735.6|39775.6|39735.6|0
1652424580000|2022-05-13 06:49:40|39769.2|39729.2|39770.6|39730.6|39770.6|39730.6|39769.2|39729.2|2
1652424600000|2022-05-13 06:50:00|39769.2|39729.2|39780.6|39740.6|39782|39742|39769.2|39729.2|3
1652424610000|2022-05-13 06:50:10|39779.2|39739.2|39774.2|39734.2|39779.2|39739.2|39774.2|39734.2|0
1652424620000|2022-05-13 06:50:20|39779.2|39739.2|39769.2|39729.2|39779.2|39739.2|39769.2|39729.2|7
1652424630000|2022-05-13 06:50:30|39765.6|39725.6|39764.2|39724.2|39769.2|39729.2|39764.2|39724.2|3
1652424640000|2022-05-13 06:50:40|39757|39717|39764.2|39724.2|39764.2|39724.2|39757|39717|3
1652424650000|2022-05-13 06:50:50|39765.6|39725.6|39765.6|39725.6|39765.6|39725.6|39765.6|39725.6|0
1652424670000|2022-05-13 06:51:10|39770.6|39730.6|39775.6|39735.6|39775.6|39735.6|39770.6|39730.6|2
1652424680000|2022-05-13 06:51:20|39774.2|39734.2|39774.2|39734.2|39775.6|39735.6|39774.2|39734.2|0
1652424690000|2022-05-13 06:51:30|39775.6|39735.6|39790.6|39750.6|39790.6|39750.6|39775.6|39735.6|2
1652424710000|2022-05-13 06:51:50|39795.6|39755.6|39802|39762|39802|39762|39790.6|39750.6|2
1652424720000|2022-05-13 06:52:00|39800.6|39760.6|39807|39767|39807|39767|39800.6|39760.6|1
1652424730000|2022-05-13 06:52:10|39819.2|39779.2|39815.6|39775.6|39820.6|39780.6|39815.6|39775.6|12
1652424740000|2022-05-13 06:52:20|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|0
1652424750000|2022-05-13 06:52:30|39815.6|39775.6|39814.2|39774.2|39815.6|39775.6|39814.2|39774.2|0
1652424760000|2022-05-13 06:52:40|39805.6|39765.6|39805.6|39765.6|39805.6|39765.6|39805.6|39765.6|1
1652424770000|2022-05-13 06:52:50|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|39814.2|39774.2|2
1652424780000|2022-05-13 06:53:00|39810.6|39770.6|39819.2|39779.2|39820.6|39780.6|39809.2|39769.2|12
1652424790000|2022-05-13 06:53:10|39824.2|39784.2|39820.6|39780.6|39824.2|39784.2|39820.6|39780.6|1
1652424810000|2022-05-13 06:53:30|39815.6|39775.6|39814.2|39774.2|39815.6|39775.6|39814.2|39774.2|0
1652424820000|2022-05-13 06:53:40|39810.6|39770.6|39809.2|39769.2|39810.6|39770.6|39804.2|39764.2|4
1652424830000|2022-05-13 06:53:50|39810.6|39770.6|39809.2|39769.2|39814.2|39774.2|39809.2|39769.2|1
1652424840000|2022-05-13 06:54:00|39812.8|39772.8|39799.2|39759.2|39812.8|39772.8|39799.2|39759.2|4
1652424900000|2022-05-13 06:55:00|39794.2|39754.2|39794.2|39754.2|39794.2|39754.2|39794.2|39754.2|1
1652424910000|2022-05-13 06:55:10|39797.8|39757.8|39799.2|39759.2|39799.2|39759.2|39797.8|39757.8|0
1652424920000|2022-05-13 06:55:20|39802.8|39762.8|39807.8|39767.8|39812.8|39772.8|39801.4|39761.4|3
1652424930000|2022-05-13 06:55:30|39809.2|39769.2|39797.8|39757.8|39809.2|39769.2|39797.8|39757.8|1
1652424940000|2022-05-13 06:55:40|39794.2|39754.2|39799.2|39759.2|39799.2|39759.2|39794.2|39754.2|0
1652424950000|2022-05-13 06:55:50|39797.8|39757.8|39797.8|39757.8|39799.2|39759.2|39797.8|39757.8|0
1652424960000|2022-05-13 06:56:00|39799.2|39759.2|39797.8|39757.8|39799.2|39759.2|39797.8|39757.8|0
1652424970000|2022-05-13 06:56:10|39794.2|39754.2|39794.2|39754.2|39794.2|39754.2|39794.2|39754.2|0
1652424980000|2022-05-13 06:56:20|39789.2|39749.2|39799.2|39759.2|39799.2|39759.2|39789.2|39749.2|6
1652424990000|2022-05-13 06:56:30|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|39797.8|39757.8|0
1652425000000|2022-05-13 06:56:40|39801.4|39761.4|39799.2|39759.2|39804.2|39764.2|39797.8|39757.8|3
1652425010000|2022-05-13 06:56:50|39804.2|39764.2|39809.2|39769.2|39809.2|39769.2|39797.8|39757.8|17
1652425020000|2022-05-13 06:57:00|39807.8|39767.8|39810.6|39770.6|39810.6|39770.6|39807.8|39767.8|0
1652425030000|2022-05-13 06:57:10|39809.2|39769.2|39809.2|39769.2|39812.8|39772.8|39809.2|39769.2|0
1652425040000|2022-05-13 06:57:20|39807.8|39767.8|39797.8|39757.8|39807.8|39767.8|39797.8|39757.8|10
1652425050000|2022-05-13 06:57:30|39787.8|39747.8|39784.2|39744.2|39787.8|39747.8|39784.2|39744.2|1
1652425060000|2022-05-13 06:57:40|39780.6|39740.6|39780.6|39740.6|39784.2|39744.2|39779.2|39739.2|3
1652425070000|2022-05-13 06:57:50|39779.2|39739.2|39784.2|39744.2|39787.8|39747.8|39779.2|39739.2|7
1652425080000|2022-05-13 06:58:00|39789.2|39749.2|39789.2|39749.2|39789.2|39749.2|39789.2|39749.2|1
1652425120000|2022-05-13 06:58:40|39789.1|39749.1|39789.1|39749.1|39789.1|39749.1|39789.1|39749.1|0
1652425140000|2022-05-13 06:59:00|39779.1|39739.1|39779.1|39739.1|39779.1|39739.1|39774.1|39734.1|7
1652425150000|2022-05-13 06:59:10|39782.7|39742.7|39782.7|39742.7|39784.1|39744.1|39777.7|39737.7|0
1652425160000|2022-05-13 06:59:20|39789.1|39749.1|39797.7|39757.7|39797.7|39757.7|39787.7|39747.7|4
1652425170000|2022-05-13 06:59:30|39792.7|39752.7|39799.1|39759.1|39799.1|39759.1|39792.7|39752.7|0
1652425180000|2022-05-13 06:59:40|39797.7|39757.7|39797.7|39757.7|39797.7|39757.7|39797.7|39757.7|0
1652425190000|2022-05-13 06:59:50|39799.1|39759.1|39799.1|39759.1|39799.1|39759.1|39799.1|39759.1|0
1652425200000|2022-05-13 07:00:00|39797.7|39757.7|39802.7|39762.7|39802.7|39762.7|39797.7|39757.7|0
1652425210000|2022-05-13 07:00:10|||||||||1
1652425230000|2022-05-13 07:00:30|39809.1|39769.1|39809.1|39769.1|39809.1|39769.1|39809.1|39769.1|3
1652425260000|2022-05-13 07:01:00|39807.7|39767.7|39796.3|39756.3|39807.7|39767.7|39796.3|39756.3|0
1652425280000|2022-05-13 07:01:20|39799.9|39759.9|39796.3|39756.3|39799.9|39759.9|39796.3|39756.3|0
1652425300000|2022-05-13 07:01:40|39794.9|39754.9|39776.3|39736.3|39794.9|39754.9|39776.3|39736.3|3
1652425310000|2022-05-13 07:01:50|||||||||1
1652425320000|2022-05-13 07:02:00|39774.9|39734.9|39762.7|39722.7|39774.9|39734.9|39762.7|39722.7|3
1652425330000|2022-05-13 07:02:10|39764.1|39724.1|39776.3|39736.3|39776.3|39736.3|39764.1|39724.1|11
1652425360000|2022-05-13 07:02:40|39777.7|39737.7|39767.7|39727.7|39777.7|39737.7|39767.7|39727.7|10
1652425380000|2022-05-13 07:03:00|39771.3|39731.3|39772.7|39732.7|39772.7|39732.7|39771.3|39731.3|3
1652425400000|2022-05-13 07:03:20|||||||||1
1652425420000|2022-05-13 07:03:40|39777.7|39737.7|39777.7|39737.7|39777.7|39737.7|39777.7|39737.7|1
1652425430000|2022-05-13 07:03:50|39776.3|39736.3|39776.3|39736.3|39776.3|39736.3|39776.3|39736.3|0
1652425440000|2022-05-13 07:04:00|39792.7|39752.7|39802.7|39762.7|39812.7|39772.7|39792.7|39752.7|7
1652425450000|2022-05-13 07:04:10|39787.7|39747.7|39789.9|39749.9|39794.9|39754.9|39787.7|39747.7|2
1652425480000|2022-05-13 07:04:40|39791.3|39751.3|39791.3|39751.3|39791.3|39751.3|39791.3|39751.3|0
1652425490000|2022-05-13 07:04:50|39786.3|39746.3|39786.3|39746.3|39787.7|39747.7|39786.3|39746.3|0
1652425500000|2022-05-13 07:05:00|39781.3|39741.3|39776.3|39736.3|39781.3|39741.3|39776.3|39736.3|7
1652425530000|2022-05-13 07:05:30|39771.3|39731.3|39771.3|39731.3|39772.7|39732.7|39771.3|39731.3|1
1652425540000|2022-05-13 07:05:40|39781.3|39741.3|39781.3|39741.3|39781.3|39741.3|39781.3|39741.3|1
1652425560000|2022-05-13 07:06:00|39786.3|39746.3|39781.3|39741.3|39786.3|39746.3|39781.3|39741.3|4
1652425570000|2022-05-13 07:06:10|39776.3|39736.3|39776.3|39736.3|39776.3|39736.3|39776.3|39736.3|2
1652425590000|2022-05-13 07:06:30|39786.3|39746.3|39772.7|39732.7|39786.3|39746.3|39772.7|39732.7|3
1652425600000|2022-05-13 07:06:40|39771.3|39731.3|39776.3|39736.3|39776.3|39736.3|39771.3|39731.3|3
1652425640000|2022-05-13 07:07:20|39771.3|39731.3|39771.3|39731.3|39771.3|39731.3|39771.3|39731.3|0
1652425650000|2022-05-13 07:07:30|39759.1|39719.1|39757.7|39717.7|39759.1|39719.1|39757.7|39717.7|1
1652425660000|2022-05-13 07:07:40|39754.1|39714.1|39754.1|39714.1|39754.1|39714.1|39754.1|39714.1|0
1652425680000|2022-05-13 07:08:00|39752.7|39712.7|39752.7|39712.7|39754.1|39714.1|39752.7|39712.7|0
1652425690000|2022-05-13 07:08:10|39754.1|39714.1|39754.1|39714.1|39754.1|39714.1|39754.1|39714.1|0
1652425700000|2022-05-13 07:08:20|39762.7|39722.7|39764.1|39724.1|39764.1|39724.1|39762.7|39722.7|4
1652425710000|2022-05-13 07:08:30|39767.7|39727.7|39772.7|39732.7|39772.7|39732.7|39767.7|39727.7|0
1652425720000|2022-05-13 07:08:40|39774.1|39734.1|39777.7|39737.7|39777.7|39737.7|39772.7|39732.7|1
1652425730000|2022-05-13 07:08:50|39776.3|39736.3|39776.3|39736.3|39776.3|39736.3|39776.3|39736.3|0
1652425740000|2022-05-13 07:09:00|39771.3|39731.3|39767.7|39727.7|39771.3|39731.3|39767.7|39727.7|2
1652425750000|2022-05-13 07:09:10|39764.1|39724.1|39764.1|39724.1|39764.1|39724.1|39764.1|39724.1|0
1652425760000|2022-05-13 07:09:20|39767.7|39727.7|39767.7|39727.7|39767.7|39727.7|39767.7|39727.7|1
1652425770000|2022-05-13 07:09:30|39769.1|39729.1|39777.7|39737.7|39777.7|39737.7|39769.1|39729.1|1
1652425780000|2022-05-13 07:09:40|||||||||1
1652425790000|2022-05-13 07:09:50|39782.7|39742.7|39782.7|39742.7|39782.7|39742.7|39782.7|39742.7|0
1652425830000|2022-05-13 07:10:30|39777.7|39737.7|39777.7|39737.7|39779.1|39739.1|39777.7|39737.7|1
1652425860000|2022-05-13 07:11:00|39782.7|39742.7|39779.1|39739.1|39787.7|39747.7|39779.1|39739.1|1
1652425870000|2022-05-13 07:11:10|39782.7|39742.7|39782.7|39742.7|39782.7|39742.7|39782.7|39742.7|0
1652425920000|2022-05-13 07:12:00|39781.3|39741.3|39764.1|39724.1|39781.3|39741.3|39764.1|39724.1|1
1652425930000|2022-05-13 07:12:10|39762.7|39722.7|39762.7|39722.7|39762.7|39722.7|39762.7|39722.7|0
1652425940000|2022-05-13 07:12:20|39764.1|39724.1|39764.1|39724.1|39764.1|39724.1|39764.1|39724.1|0
1652425960000|2022-05-13 07:12:40|39755.5|39715.5|39755.5|39715.5|39755.5|39715.5|39755.5|39715.5|3
1652425970000|2022-05-13 07:12:50|||||||||1
1652425980000|2022-05-13 07:13:00|39754.1|39714.1|39745.5|39705.5|39754.1|39714.1|39744.1|39704.1|4
1652425990000|2022-05-13 07:13:10|39744.1|39704.1|39740.5|39700.5|39744.1|39704.1|39740.5|39700.5|2
1652426020000|2022-05-13 07:13:40|39736.9|39696.9|39740.5|39700.5|39740.5|39700.5|39736.9|39696.9|0
1652426030000|2022-05-13 07:13:50|39745.5|39705.5|39754.1|39714.1|39754.1|39714.1|39744.1|39704.1|3
1652426040000|2022-05-13 07:14:00|39755.5|39715.5|39746.9|39706.9|39756.9|39716.9|39746.9|39706.9|1
1652426050000|2022-05-13 07:14:10|39751.9|39711.9|39750.5|39710.5|39751.9|39711.9|39750.5|39710.5|1
1652426060000|2022-05-13 07:14:20|39760.5|39720.5|39760.5|39720.5|39760.5|39720.5|39760.5|39720.5|0
1652426070000|2022-05-13 07:14:30|39761.9|39721.9|39760.5|39720.5|39761.9|39721.9|39760.5|39720.5|0
1652426090000|2022-05-13 07:14:50|39761.9|39721.9|39760.5|39720.5|39761.9|39721.9|39760.5|39720.5|0
1652426100000|2022-05-13 07:15:00|39761.9|39721.9|39760.5|39720.5|39761.9|39721.9|39760.5|39720.5|0
1652426130000|2022-05-13 07:15:30|39756.9|39716.9|39760.5|39720.5|39760.5|39720.5|39756.9|39716.9|0
1652426180000|2022-05-13 07:16:20|39761.9|39721.9|39761.9|39721.9|39761.9|39721.9|39761.9|39721.9|0
1652426190000|2022-05-13 07:16:30|39760.5|39720.5|39760.5|39720.5|39760.5|39720.5|39760.5|39720.5|0
1652426200000|2022-05-13 07:16:40|39756.9|39716.9|39756.9|39716.9|39756.9|39716.9|39756.9|39716.9|0
1652426220000|2022-05-13 07:17:00|39755.5|39715.5|39746.9|39706.9|39755.5|39715.5|39746.9|39706.9|3
1652426230000|2022-05-13 07:17:10|39753.3|39713.3|39756.9|39716.9|39756.9|39716.9|39753.3|39713.3|1
1652426250000|2022-05-13 07:17:30|39753.3|39713.3|39753.3|39713.3|39753.3|39713.3|39753.3|39713.3|4
1652426260000|2022-05-13 07:17:40|39751.9|39711.9|39751.9|39711.9|39751.9|39711.9|39751.9|39711.9|0
1652426270000|2022-05-13 07:17:50|39753.3|39713.3|39753.3|39713.3|39753.3|39713.3|39753.3|39713.3|0
1652426280000|2022-05-13 07:18:00|39748.3|39708.3|39748.3|39708.3|39748.3|39708.3|39748.3|39708.3|0
1652426290000|2022-05-13 07:18:10|39746.9|39706.9|39746.9|39706.9|39746.9|39706.9|39746.9|39706.9|0
1652426300000|2022-05-13 07:18:20|39745.5|39705.5|39746.9|39706.9|39746.9|39706.9|39745.5|39705.5|0
1652426320000|2022-05-13 07:18:40|39744.1|39704.1|39744.1|39704.1|39744.1|39704.1|39744.1|39704.1|0
1652426330000|2022-05-13 07:18:50|39745.5|39705.5|39746.9|39706.9|39746.9|39706.9|39745.5|39705.5|2
1652426340000|2022-05-13 07:19:00|39745.5|39705.5|39746.9|39706.9|39746.9|39706.9|39745.5|39705.5|0
1652426370000|2022-05-13 07:19:30|||||||||1
1652426380000|2022-05-13 07:19:40|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|2
1652426450000|2022-05-13 07:20:50|39756.9|39716.9|39756.9|39716.9|39756.9|39716.9|39756.9|39716.9|0
1652426520000|2022-05-13 07:22:00|39758.3|39718.3|39758.3|39718.3|39758.3|39718.3|39758.3|39718.3|0
1652426530000|2022-05-13 07:22:10|39756.9|39716.9|39756.9|39716.9|39756.9|39716.9|39756.9|39716.9|0
1652426570000|2022-05-13 07:22:50|39753.3|39713.3|39746.9|39706.9|39753.3|39713.3|39746.9|39706.9|3
1652426600000|2022-05-13 07:23:20|39750.5|39710.5|39760.5|39720.5|39760.5|39720.5|39750.5|39710.5|3
1652426620000|2022-05-13 07:23:40|39756.9|39716.9|39755.5|39715.5|39756.9|39716.9|39755.5|39715.5|0
1652426630000|2022-05-13 07:23:50|39756.9|39716.9|39756.9|39716.9|39756.9|39716.9|39756.9|39716.9|0
1652426650000|2022-05-13 07:24:10|||||||||1
1652426700000|2022-05-13 07:25:00|39755.5|39715.5|39755.5|39715.5|39755.5|39715.5|39755.5|39715.5|0
1652426710000|2022-05-13 07:25:10|39756.9|39716.9|39756.9|39716.9|39756.9|39716.9|39756.9|39716.9|2
1652426740000|2022-05-13 07:25:40|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|39756.8|39716.8|0
1652426880000|2022-05-13 07:28:00|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|1
1652426900000|2022-05-13 07:28:20|||||||||3
1652426920000|2022-05-13 07:28:40|39763.2|39723.2|39763.2|39723.2|39763.2|39723.2|39763.2|39723.2|9
1652426930000|2022-05-13 07:28:50|||||||||7
1652426940000|2022-05-13 07:29:00|39766.8|39726.8|39781.8|39741.8|39781.8|39741.8|39766.8|39726.8|6
1652426950000|2022-05-13 07:29:10|39773.2|39733.2|39776.8|39736.8|39776.8|39736.8|39773.2|39733.2|0
1652426960000|2022-05-13 07:29:20|39780.4|39740.4|39780.4|39740.4|39781.8|39741.8|39780.4|39740.4|1
1652426990000|2022-05-13 07:29:50|39776.8|39736.8|39773.2|39733.2|39776.8|39736.8|39773.2|39733.2|1
1652427000000|2022-05-13 07:30:00|39776.8|39736.8|39773.2|39733.2|39781.8|39741.8|39773.2|39733.2|0
1652427010000|2022-05-13 07:30:10|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|0
1652427020000|2022-05-13 07:30:20|39770.4|39730.4|39770.4|39730.4|39770.4|39730.4|39770.4|39730.4|0
1652427030000|2022-05-13 07:30:30|39766.8|39726.8|39760.4|39720.4|39766.8|39726.8|39760.4|39720.4|0
1652427050000|2022-05-13 07:30:50|39761.8|39721.8|39766.8|39726.8|39766.8|39726.8|39761.8|39721.8|0
1652427060000|2022-05-13 07:31:00|39771.8|39731.8|39771.8|39731.8|39771.8|39731.8|39771.8|39731.8|0
1652427090000|2022-05-13 07:31:30|39775.4|39735.4|39781.8|39741.8|39781.8|39741.8|39775.4|39735.4|1
1652427100000|2022-05-13 07:31:40|39780.4|39740.4|39780.4|39740.4|39780.4|39740.4|39780.4|39740.4|1
1652427120000|2022-05-13 07:32:00|39781.8|39741.8|39781.8|39741.8|39781.8|39741.8|39781.8|39741.8|1
1652427270000|2022-05-13 07:34:30|39785.4|39745.4|39790.4|39750.4|39790.4|39750.4|39785.4|39745.4|6
1652427280000|2022-05-13 07:34:40|39791.8|39751.8|39800.4|39760.4|39800.4|39760.4|39791.8|39751.8|0
1652427310000|2022-05-13 07:35:10|39801.8|39761.8|39800.4|39760.4|39801.8|39761.8|39800.4|39760.4|0
1652427350000|2022-05-13 07:35:50|39796.8|39756.8|39793.2|39753.2|39796.8|39756.8|39793.2|39753.2|21
1652427360000|2022-05-13 07:36:00|39781.8|39741.8|39780.4|39740.4|39781.8|39741.8|39780.4|39740.4|23
1652427370000|2022-05-13 07:36:10|||||||||1
1652427380000|2022-05-13 07:36:20|||||||||6
1652427390000|2022-05-13 07:36:30|39776.8|39736.8|39775.4|39735.4|39776.8|39736.8|39775.4|39735.4|0
1652427410000|2022-05-13 07:36:50|39776.8|39736.8|39776.8|39736.8|39776.8|39736.8|39776.8|39736.8|0
1652427420000|2022-05-13 07:37:00|39766.8|39726.8|39771.8|39731.8|39771.8|39731.8|39766.8|39726.8|6
1652427430000|2022-05-13 07:37:10|39770.4|39730.4|39771.8|39731.8|39771.8|39731.8|39770.4|39730.4|0
1652427440000|2022-05-13 07:37:20|39770.4|39730.4|39770.4|39730.4|39770.4|39730.4|39770.4|39730.4|0
1652427480000|2022-05-13 07:38:00|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|39766.8|39726.8|0
1652427490000|2022-05-13 07:38:10|||||||||2
1652427510000|2022-05-13 07:38:30|||||||||1
1652427530000|2022-05-13 07:38:50|39775.4|39735.4|39771.8|39731.8|39775.4|39735.4|39771.8|39731.8|1
1652427540000|2022-05-13 07:39:00|39775.4|39735.4|39775.4|39735.4|39775.4|39735.4|39775.4|39735.4|0
1652427550000|2022-05-13 07:39:10|39776.8|39736.8|39781.8|39741.8|39781.8|39741.8|39776.8|39736.8|1
1652427560000|2022-05-13 07:39:20|39785.4|39745.4|39786.8|39746.8|39786.8|39746.8|39785.4|39745.4|0
1652427580000|2022-05-13 07:39:40|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|0
1652427600000|2022-05-13 07:40:00|39776.8|39736.8|39771.8|39731.8|39781.8|39741.8|39771.8|39731.8|11
1652427630000|2022-05-13 07:40:30|39768.2|39728.2|39766.8|39726.8|39768.2|39728.2|39766.8|39726.8|0
1652427650000|2022-05-13 07:40:50|||||||||1
1652427660000|2022-05-13 07:41:00|39765.4|39725.4|39765.4|39725.4|39765.4|39725.4|39765.4|39725.4|3
1652427690000|2022-05-13 07:41:30|39760.4|39720.4|39760.4|39720.4|39760.4|39720.4|39760.4|39720.4|3
1652427720000|2022-05-13 07:42:00|39761.8|39721.8|39756.8|39716.8|39761.8|39721.8|39756.8|39716.8|0
1652427730000|2022-05-13 07:42:10|39751.8|39711.8|39748.2|39708.2|39751.8|39711.8|39748.2|39708.2|6
1652427740000|2022-05-13 07:42:20|39745.4|39705.4|39726.8|39686.8|39745.4|39705.4|39726.8|39686.8|9
1652427750000|2022-05-13 07:42:30|39725.4|39685.4|39725.4|39685.4|39726.8|39686.8|39725.4|39685.4|0
1652427760000|2022-05-13 07:42:40|39726.8|39686.8|39726.8|39686.8|39726.8|39686.8|39726.8|39686.8|0
1652427770000|2022-05-13 07:42:50|39735.4|39695.4|39735.4|39695.4|39735.4|39695.4|39735.4|39695.4|4
1652427780000|2022-05-13 07:43:00|39734|39694|39721.8|39681.8|39734|39694|39721.8|39681.8|4
1652427790000|2022-05-13 07:43:10|39725.4|39685.4|39721.8|39681.8|39726.8|39686.8|39721.8|39681.8|0
1652427800000|2022-05-13 07:43:20|39725.4|39685.4|39725.4|39685.4|39725.4|39685.4|39725.4|39685.4|0
1652427810000|2022-05-13 07:43:30|39726.8|39686.8|39726.8|39686.8|39726.8|39686.8|39725.4|39685.4|0
1652427820000|2022-05-13 07:43:40|39725.4|39685.4|39726.8|39686.8|39726.8|39686.8|39725.4|39685.4|2
1652427830000|2022-05-13 07:43:50|39720.4|39680.4|39721.8|39681.8|39721.8|39681.8|39716.8|39676.8|1
1652427850000|2022-05-13 07:44:10|39725.4|39685.4|39726.8|39686.8|39726.8|39686.8|39725.4|39685.4|11
1652427860000|2022-05-13 07:44:20|39725.4|39685.4|39726.8|39686.8|39726.8|39686.8|39725.4|39685.4|0
1652427870000|2022-05-13 07:44:30|39730.4|39690.4|39736.8|39696.8|39736.8|39696.8|39730.4|39690.4|4
1652427920000|2022-05-13 07:45:20|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|1
1652427930000|2022-05-13 07:45:30|39745.4|39705.4|39741.8|39701.8|39745.4|39705.4|39741.8|39701.8|1
1652427940000|2022-05-13 07:45:40|39740.4|39700.4|39740.4|39700.4|39740.4|39700.4|39740.4|39700.4|0
1652427960000|2022-05-13 07:46:00|39741.8|39701.8|39746.8|39706.8|39746.8|39706.8|39741.8|39701.8|0
1652428000000|2022-05-13 07:46:40|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|0
1652428010000|2022-05-13 07:46:50|39743.2|39703.2|39743.2|39703.2|39743.2|39703.2|39743.2|39703.2|0
1652428020000|2022-05-13 07:47:00|39746.8|39706.8|39741.8|39701.8|39746.8|39706.8|39741.8|39701.8|1
1652428030000|2022-05-13 07:47:10|39736.8|39696.8|39736.8|39696.8|39736.8|39696.8|39736.8|39696.8|0
1652428060000|2022-05-13 07:47:40|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|39741.8|39701.8|1
1652428080000|2022-05-13 07:48:00|39743.2|39703.2|39743.2|39703.2|39743.2|39703.2|39743.2|39703.2|0
1652428190000|2022-05-13 07:49:50|39739.6|39699.6|39726.8|39686.8|39739.6|39699.6|39726.8|39686.8|0
1652428200000|2022-05-13 07:50:00|39730.4|39690.4|39723.2|39683.2|39731.8|39691.8|39723.2|39683.2|1
1652428240000|2022-05-13 07:50:40|||||||||1
1652428290000|2022-05-13 07:51:30|39721.8|39681.8|39721.8|39681.8|39721.8|39681.8|39721.8|39681.8|0
1652428300000|2022-05-13 07:51:40|39731.8|39691.8|39731.8|39691.8|39731.8|39691.8|39731.8|39691.8|3
1652428320000|2022-05-13 07:52:00|39736.8|39696.8|39736.8|39696.8|39736.8|39696.8|39736.8|39696.8|0
1652428380000|2022-05-13 07:53:00|39731.8|39691.8|39731.8|39691.8|39731.8|39691.8|39731.8|39691.8|1
1652428390000|2022-05-13 07:53:10|39728.2|39688.2|39721.8|39681.8|39728.2|39688.2|39721.8|39681.8|0
1652428400000|2022-05-13 07:53:20|39723.2|39683.2|39723.2|39683.2|39723.2|39683.2|39721.8|39681.8|0
1652428410000|2022-05-13 07:53:30|39726.8|39686.8|39726.8|39686.8|39726.8|39686.8|39726.8|39686.8|1
1652428420000|2022-05-13 07:53:40|39721.8|39681.8|39723.2|39683.2|39726.8|39686.8|39721.8|39681.8|0
1652428430000|2022-05-13 07:53:50|39721.8|39681.8|39721.8|39681.8|39721.8|39681.8|39721.8|39681.8|0
1652428450000|2022-05-13 07:54:10|39721.7|39681.7|39721.7|39681.7|39721.7|39681.7|39721.7|39681.7|0
1652428470000|2022-05-13 07:54:30|39718.1|39678.1|39716.7|39676.7|39718.1|39678.1|39716.7|39676.7|0
1652428480000|2022-05-13 07:54:40|39720.3|39680.3|39721.7|39681.7|39721.7|39681.7|39720.3|39680.3|3
1652428500000|2022-05-13 07:55:00|39718.1|39678.1|39725.3|39685.3|39725.3|39685.3|39716.7|39676.7|1
1652428510000|2022-05-13 07:55:10|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|39726.7|39686.7|0
1652428530000|2022-05-13 07:55:30|||||||||2
1652428550000|2022-05-13 07:55:50|39731.7|39691.7|39731.7|39691.7|39731.7|39691.7|39730.3|39690.3|1
1652428630000|2022-05-13 07:57:10|39733.1|39693.1|39733.1|39693.1|39733.1|39693.1|39733.1|39693.1|0
1652428640000|2022-05-13 07:57:20|39743.1|39703.1|39741.7|39701.7|39743.1|39703.1|39741.7|39701.7|3
1652428650000|2022-05-13 07:57:30|39745.3|39705.3|39745.3|39705.3|39745.3|39705.3|39745.3|39705.3|0
1652428670000|2022-05-13 07:57:50|39748.9|39708.9|39751.7|39711.7|39751.7|39711.7|39748.9|39708.9|5
1652428680000|2022-05-13 07:58:00|39743.1|39703.1|39743.1|39703.1|39743.1|39703.1|39743.1|39703.1|1
1652428690000|2022-05-13 07:58:10|39746.7|39706.7|39746.7|39706.7|39746.7|39706.7|39746.7|39706.7|0
1652428740000|2022-05-13 07:59:00|39751.7|39711.7|39751.7|39711.7|39751.7|39711.7|39751.7|39711.7|1
1652428790000|2022-05-13 07:59:50|39748.1|39708.1|39746.7|39706.7|39748.1|39708.1|39746.7|39706.7|0
1652428870000|2022-05-13 08:01:10|39748.1|39708.1|39748.1|39708.1|39751.7|39711.7|39748.1|39708.1|1
1652428880000|2022-05-13 08:01:20|39746.7|39706.7|39751.7|39711.7|39751.7|39711.7|39746.7|39706.7|0
1652428890000|2022-05-13 08:01:30|39748.1|39708.1|39753.1|39713.1|39753.1|39713.1|39748.1|39708.1|0
1652428900000|2022-05-13 08:01:40|39758.1|39718.1|39763.1|39723.1|39763.1|39723.1|39758.1|39718.1|1
1652428910000|2022-05-13 08:01:50|39766.7|39726.7|39766.7|39726.7|39766.7|39726.7|39766.7|39726.7|2
1652428920000|2022-05-13 08:02:00|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|3
1652428930000|2022-05-13 08:02:10|39773.1|39733.1|39771.7|39731.7|39773.1|39733.1|39771.7|39731.7|3
1652428970000|2022-05-13 08:02:50|39773.1|39733.1|39773.1|39733.1|39773.1|39733.1|39773.1|39733.1|0
1652428980000|2022-05-13 08:03:00|39770.3|39730.3|39768.1|39728.1|39770.3|39730.3|39768.1|39728.1|0
1652429010000|2022-05-13 08:03:30|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|1
1652429040000|2022-05-13 08:04:00|39766.7|39726.7|39766.7|39726.7|39766.7|39726.7|39766.7|39726.7|0
1652429050000|2022-05-13 08:04:10|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|1
1652429080000|2022-05-13 08:04:40|39768.1|39728.1|39763.1|39723.1|39768.1|39728.1|39763.1|39723.1|4
1652429120000|2022-05-13 08:05:20|39758.1|39718.1|39758.1|39718.1|39758.1|39718.1|39758.1|39718.1|0
1652429130000|2022-05-13 08:05:30|39761.7|39721.7|39761.7|39721.7|39761.7|39721.7|39761.7|39721.7|2
1652429140000|2022-05-13 08:05:40|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|0
1652429210000|2022-05-13 08:06:50|39764.5|39724.5|39763.1|39723.1|39764.5|39724.5|39763.1|39723.1|0
1652429220000|2022-05-13 08:07:00|39758.1|39718.1|39766.7|39726.7|39766.7|39726.7|39758.1|39718.1|4
1652429230000|2022-05-13 08:07:10|39763.1|39723.1|39766.7|39726.7|39766.7|39726.7|39763.1|39723.1|1
1652429240000|2022-05-13 08:07:20|39776.7|39736.7|39776.7|39736.7|39776.7|39736.7|39776.7|39736.7|4
1652429280000|2022-05-13 08:08:00|39773.1|39733.1|39773.1|39733.1|39776.7|39736.7|39773.1|39733.1|4
1652429300000|2022-05-13 08:08:20|39778.1|39738.1|39778.1|39738.1|39778.1|39738.1|39778.1|39738.1|0
1652429320000|2022-05-13 08:08:40|39776.7|39736.7|39778.1|39738.1|39778.1|39738.1|39776.7|39736.7|2
1652429330000|2022-05-13 08:08:50|39776.7|39736.7|39766.7|39726.7|39776.7|39736.7|39766.7|39726.7|2
1652429340000|2022-05-13 08:09:00|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|39759.5|39719.5|1
1652429410000|2022-05-13 08:10:10|39758.1|39718.1|39758.1|39718.1|39758.1|39718.1|39758.1|39718.1|0
1652429460000|2022-05-13 08:11:00|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|1
1652429520000|2022-05-13 08:12:00|39759.5|39719.5|39764.5|39724.5|39764.5|39724.5|39759.5|39719.5|0
1652429530000|2022-05-13 08:12:10|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|0
1652429550000|2022-05-13 08:12:30|39759.5|39719.5|39769.5|39729.5|39769.5|39729.5|39759.5|39719.5|1
1652429590000|2022-05-13 08:13:10|39783.1|39743.1|39783.1|39743.1|39783.1|39743.1|39783.1|39743.1|2
1652429600000|2022-05-13 08:13:20|39779.5|39739.5|39779.5|39739.5|39779.5|39739.5|39779.5|39739.5|0
1652429610000|2022-05-13 08:13:30|39773.1|39733.1|39773.1|39733.1|39773.1|39733.1|39773.1|39733.1|2
1652429650000|2022-05-13 08:14:10|39769.5|39729.5|39769.5|39729.5|39769.5|39729.5|39769.5|39729.5|0
1652429660000|2022-05-13 08:14:20|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|39763.1|39723.1|0
1652429670000|2022-05-13 08:14:30|39759.5|39719.5|39769.5|39729.5|39769.5|39729.5|39759.5|39719.5|1
1652429680000|2022-05-13 08:14:40|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|0
1652429700000|2022-05-13 08:15:00|39769.5|39729.5|39765.9|39725.9|39769.5|39729.5|39762.3|39722.3|2
1652429720000|2022-05-13 08:15:20|||||||||1
1652429780000|2022-05-13 08:16:20|39769.5|39729.5|39770.9|39730.9|39770.9|39730.9|39769.5|39729.5|0
1652429790000|2022-05-13 08:16:30|39769.5|39729.5|39770.9|39730.9|39770.9|39730.9|39769.5|39729.5|0
1652429800000|2022-05-13 08:16:40|39769.5|39729.5|39769.5|39729.5|39769.5|39729.5|39769.5|39729.5|0
1652429820000|2022-05-13 08:17:00|39765.9|39725.9|39774.5|39734.5|39774.5|39734.5|39765.9|39725.9|6
1652429830000|2022-05-13 08:17:10|39770.9|39730.9|39769.5|39729.5|39770.9|39730.9|39769.5|39729.5|0
1652429900000|2022-05-13 08:18:20|||||||||2
1652429970000|2022-05-13 08:19:30|||||||||1
1652430000000|2022-05-13 08:20:00|39765.9|39725.9|39769.5|39729.5|39769.5|39729.5|39765.9|39725.9|2
1652430010000|2022-05-13 08:20:10|39765.9|39725.9|39769.5|39729.5|39769.5|39729.5|39765.9|39725.9|0
1652430030000|2022-05-13 08:20:30|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|0
1652430050000|2022-05-13 08:20:50|39769.5|39729.5|39769.5|39729.5|39769.5|39729.5|39769.5|39729.5|0
1652430080000|2022-05-13 08:21:20|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|39765.9|39725.9|0
1652430090000|2022-05-13 08:21:30|39762.3|39722.3|39765.9|39725.9|39765.9|39725.9|39762.3|39722.3|1
1652430100000|2022-05-13 08:21:40|39760.9|39720.9|39765.9|39725.9|39765.9|39725.9|39760.9|39720.9|1
1652430130000|2022-05-13 08:22:10|39764.5|39724.5|39759.5|39719.5|39764.5|39724.5|39759.5|39719.5|0
1652430140000|2022-05-13 08:22:20|||||||||5
1652430210000|2022-05-13 08:23:30|39760.9|39720.9|39759.5|39719.5|39760.9|39720.9|39759.5|39719.5|0
1652430240000|2022-05-13 08:24:00|39759.4|39719.4|39759.4|39719.4|39759.4|39719.4|39759.4|39719.4|0
1652430290000|2022-05-13 08:24:50|||||||||3
1652430310000|2022-05-13 08:25:10|||||||||1
1652430330000|2022-05-13 08:25:30|39758|39718|39758|39718|39759.4|39719.4|39758|39718|2
1652430340000|2022-05-13 08:25:40|39759.4|39719.4|39758|39718|39759.4|39719.4|39758|39718|0
1652430350000|2022-05-13 08:25:50|39759.4|39719.4|39768|39728|39768|39728|39759.4|39719.4|6
1652430360000|2022-05-13 08:26:00|39769.4|39729.4|39765.8|39725.8|39769.4|39729.4|39764.4|39724.4|4
1652430390000|2022-05-13 08:26:30|39769.4|39729.4|39769.4|39729.4|39769.4|39729.4|39769.4|39729.4|0
1652430400000|2022-05-13 08:26:40|39770.8|39730.8|39779.4|39739.4|39779.4|39739.4|39769.4|39729.4|1
1652430420000|2022-05-13 08:27:00|39775.8|39735.8|39769.4|39729.4|39775.8|39735.8|39769.4|39729.4|0
1652430440000|2022-05-13 08:27:20|39774.4|39734.4|39773|39733|39774.4|39734.4|39765.8|39725.8|9
1652430450000|2022-05-13 08:27:30|39769.4|39729.4|39760.8|39720.8|39769.4|39729.4|39760.8|39720.8|13
1652430460000|2022-05-13 08:27:40|||||||||1
1652430520000|2022-05-13 08:28:40|||||||||2
1652430530000|2022-05-13 08:28:50|39765.8|39725.8|39765.8|39725.8|39765.8|39725.8|39765.8|39725.8|1
1652430540000|2022-05-13 08:29:00|39770.8|39730.8|39769.4|39729.4|39770.8|39730.8|39769.4|39729.4|0
1652430650000|2022-05-13 08:30:50|39765.8|39725.8|39765.8|39725.8|39765.8|39725.8|39765.8|39725.8|0
1652430660000|2022-05-13 08:31:00|39762.2|39722.2|39769.4|39729.4|39769.4|39729.4|39762.2|39722.2|1
1652430670000|2022-05-13 08:31:10|39765.8|39725.8|39765.8|39725.8|39765.8|39725.8|39765.8|39725.8|0
1652430680000|2022-05-13 08:31:20|39769.4|39729.4|39769.4|39729.4|39769.4|39729.4|39769.4|39729.4|0
1652430690000|2022-05-13 08:31:30|39765.8|39725.8|39765.8|39725.8|39765.8|39725.8|39765.8|39725.8|0
1652430700000|2022-05-13 08:31:40|39762.2|39722.2|39760.8|39720.8|39762.2|39722.2|39760.8|39720.8|0
1652430710000|2022-05-13 08:31:50|39765.8|39725.8|39765.8|39725.8|39765.8|39725.8|39765.8|39725.8|1
1652430720000|2022-05-13 08:32:00|39764.4|39724.4|39765.8|39725.8|39765.8|39725.8|39763|39723|1
1652430730000|2022-05-13 08:32:10|39762.2|39722.2|39759.4|39719.4|39762.2|39722.2|39759.4|39719.4|1
1652430750000|2022-05-13 08:32:30|39763|39723|39763|39723|39763|39723|39763|39723|1
1652430760000|2022-05-13 08:32:40|39759.4|39719.4|39759.4|39719.4|39759.4|39719.4|39759.4|39719.4|0
1652430820000|2022-05-13 08:33:40|39763|39723|39763|39723|39763|39723|39763|39723|1
1652430910000|2022-05-13 08:35:10|39769.4|39729.4|39769.4|39729.4|39769.4|39729.4|39769.4|39729.4|0
1652430920000|2022-05-13 08:35:20|39773|39733|39773|39733|39773|39733|39773|39733|1
1652430930000|2022-05-13 08:35:30|39769.4|39729.4|39769.4|39729.4|39769.4|39729.4|39769.4|39729.4|0
1652430940000|2022-05-13 08:35:40|39764.4|39724.4|39769.4|39729.4|39769.4|39729.4|39764.4|39724.4|0
1652430960000|2022-05-13 08:36:00|39765.8|39725.8|39765.8|39725.8|39769.4|39729.4|39765.8|39725.8|1
1652430970000|2022-05-13 08:36:10|39784.4|39744.4|39779.4|39739.4|39784.4|39744.4|39779.4|39739.4|1
1652430980000|2022-05-13 08:36:20|39778|39738|39778|39738|39778|39738|39778|39738|0
1652431000000|2022-05-13 08:36:40|39776.6|39736.6|39776.6|39736.6|39776.6|39736.6|39776.6|39736.6|0
1652431010000|2022-05-13 08:36:50|39778|39738|39778|39738|39778|39738|39778|39738|0
1652431020000|2022-05-13 08:37:00|39776.6|39736.6|39773|39733|39778|39738|39771.6|39731.6|2
1652431040000|2022-05-13 08:37:20|39783|39743|39786.6|39746.6|39786.6|39746.6|39783|39743|3
1652431070000|2022-05-13 08:37:50|39783|39743|39783|39743|39783|39743|39783|39743|2
1652431150000|2022-05-13 08:39:10|39779.4|39739.4|39773|39733|39779.4|39739.4|39773|39733|0
1652431190000|2022-05-13 08:39:50|39785.2|39745.2|39786.6|39746.6|39786.6|39746.6|39785.2|39745.2|7
1652431200000|2022-05-13 08:40:00|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|39785.2|39745.2|4
1652431210000|2022-05-13 08:40:10|39786.6|39746.6|39786.6|39746.6|39786.6|39746.6|39786.6|39746.6|0
1652431260000|2022-05-13 08:41:00|||||||||6
1652431270000|2022-05-13 08:41:10|||||||||1
1652431320000|2022-05-13 08:42:00|||||||||1
1652431340000|2022-05-13 08:42:20|||||||||3
1652431360000|2022-05-13 08:42:40|||||||||1
1652431390000|2022-05-13 08:43:10|||||||||1
1652431450000|2022-05-13 08:44:10|||||||||1
1652431470000|2022-05-13 08:44:30|39783.8|39743.8|39780.2|39740.2|39783.8|39743.8|39780.2|39740.2|1
1652431480000|2022-05-13 08:44:40|39771.6|39731.6|39775.2|39735.2|39776.6|39736.6|39771.6|39731.6|3
1652431500000|2022-05-13 08:45:00|39776.6|39736.6|39776.6|39736.6|39776.6|39736.6|39776.6|39736.6|0
1652431510000|2022-05-13 08:45:10|39768|39728|39768|39728|39768|39728|39768|39728|11
1652431520000|2022-05-13 08:45:20|39766.6|39726.6|39766.6|39726.6|39766.6|39726.6|39766.6|39726.6|2
1652431530000|2022-05-13 08:45:30|39761.6|39721.6|39763|39723|39763|39723|39758|39718|5
1652431550000|2022-05-13 08:45:50|39766.6|39726.6|39766.6|39726.6|39766.6|39726.6|39763|39723|0
1652431560000|2022-05-13 08:46:00|39768|39728|39761.6|39721.6|39768|39728|39758|39718|9
1652431570000|2022-05-13 08:46:10|39763|39723|39763|39723|39763|39723|39763|39723|0
1652431600000|2022-05-13 08:46:40|39765.2|39725.2|39768|39728|39768|39728|39765.2|39725.2|8
1652431610000|2022-05-13 08:46:50|39771.6|39731.6|39771.6|39731.6|39771.6|39731.6|39771.6|39731.6|3
1652431620000|2022-05-13 08:47:00|39773|39733|39793|39753|39793|39753|39773|39733|8
1652431630000|2022-05-13 08:47:10|39786.6|39746.6|39786.6|39746.6|39786.6|39746.6|39786.6|39746.6|0
1652431640000|2022-05-13 08:47:20|39771.6|39731.6|39776.6|39736.6|39776.6|39736.6|39771.6|39731.6|13
1652431650000|2022-05-13 08:47:30|39771.6|39731.6|39771.6|39731.6|39771.6|39731.6|39771.6|39731.6|0
1652431660000|2022-05-13 08:47:40|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|39770.2|39730.2|5
1652431670000|2022-05-13 08:47:50|39771.6|39731.6|39770.2|39730.2|39771.6|39731.6|39770.2|39730.2|0
1652431680000|2022-05-13 08:48:00|39771.6|39731.6|39770.2|39730.2|39773|39733|39770.2|39730.2|0
1652431740000|2022-05-13 08:49:00|39771.6|39731.6|39763|39723|39771.6|39731.6|39763|39723|6
1652431770000|2022-05-13 08:49:30|||||||||1
1652431830000|2022-05-13 08:50:30|39770.1|39730.1|39766.6|39726.6|39770.1|39730.1|39766.6|39726.6|0
1652431840000|2022-05-13 08:50:40|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|0
1652431860000|2022-05-13 08:51:00|39763|39723|39763|39723|39763|39723|39763|39723|0
1652431900000|2022-05-13 08:51:40|39761.5|39721.5|39763|39723|39763|39723|39761.5|39721.5|0
1652431920000|2022-05-13 08:52:00|39762.9|39722.9|39762.9|39722.9|39762.9|39722.9|39762.9|39722.9|0
1652431950000|2022-05-13 08:52:30|||||||||2
1652431980000|2022-05-13 08:53:00|39766.5|39726.5|39776.5|39736.5|39776.5|39736.5|39762.9|39722.9|2
1652432010000|2022-05-13 08:53:30|39772.9|39732.9|39772.9|39732.9|39776.5|39736.5|39772.9|39732.9|15
1652432020000|2022-05-13 08:53:40|39771.5|39731.5|39771.5|39731.5|39771.5|39731.5|39771.5|39731.5|0
1652432030000|2022-05-13 08:53:50|39772.9|39732.9|39772.9|39732.9|39772.9|39732.9|39772.9|39732.9|0
1652432040000|2022-05-13 08:54:00|39767.9|39727.9|39776.5|39736.5|39776.5|39736.5|39767.9|39727.9|3
1652432060000|2022-05-13 08:54:20|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|2
1652432070000|2022-05-13 08:54:30|39792.9|39752.9|39800.1|39760.1|39800.1|39760.1|39792.9|39752.9|5
1652432080000|2022-05-13 08:54:40|39801.5|39761.5|39817.9|39777.9|39817.9|39777.9|39801.5|39761.5|12
1652432090000|2022-05-13 08:54:50|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|39812.9|39772.9|1
1652432100000|2022-05-13 08:55:00|39816.5|39776.5|39812.9|39772.9|39817.9|39777.9|39812.9|39772.9|4
1652432110000|2022-05-13 08:55:10|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|39802.9|39762.9|3
1652432120000|2022-05-13 08:55:20|||||||||22
1652432150000|2022-05-13 08:55:50|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|1
1652432160000|2022-05-13 08:56:00|39792.9|39752.9|39792.9|39752.9|39796.5|39756.5|39792.9|39752.9|0
1652432170000|2022-05-13 08:56:10|39786.5|39746.5|39787.9|39747.9|39787.9|39747.9|39786.5|39746.5|1
1652432180000|2022-05-13 08:56:20|39790.1|39750.1|39790.1|39750.1|39790.1|39750.1|39790.1|39750.1|0
1652432190000|2022-05-13 08:56:30|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|39792.9|39752.9|0
1652432220000|2022-05-13 08:57:00|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|39791.5|39751.5|0
1652432230000|2022-05-13 08:57:10|39790.1|39750.1|39790.1|39750.1|39790.1|39750.1|39790.1|39750.1|0
1652432250000|2022-05-13 08:57:30|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|39781.5|39741.5|3
1652432270000|2022-05-13 08:57:50|39779.3|39739.3|39777.9|39737.9|39779.3|39739.3|39776.5|39736.5|1
1652432280000|2022-05-13 08:58:00|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|0
1652432290000|2022-05-13 08:58:10|39772.9|39732.9|39772.9|39732.9|39772.9|39732.9|39772.9|39732.9|1
1652432300000|2022-05-13 08:58:20|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|39776.5|39736.5|0
1652432320000|2022-05-13 08:58:40|39772.9|39732.9|39761.5|39721.5|39772.9|39732.9|39761.5|39721.5|2
1652432330000|2022-05-13 08:58:50|39762.9|39722.9|39762.9|39722.9|39762.9|39722.9|39761.5|39721.5|1
1652432340000|2022-05-13 08:59:00|||||||||4
1652432350000|2022-05-13 08:59:10|39757.9|39717.9|39757.9|39717.9|39762.9|39722.9|39757.9|39717.9|1
1652432360000|2022-05-13 08:59:20|39762.9|39722.9|39762.9|39722.9|39762.9|39722.9|39762.9|39722.9|1
1652432380000|2022-05-13 08:59:40|39767.9|39727.9|39767.9|39727.9|39767.9|39727.9|39762.9|39722.9|5
1652432400000|2022-05-13 09:00:00|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|39766.5|39726.5|0
1652432410000|2022-05-13 09:00:10|39762.9|39722.9|39762.9|39722.9|39762.9|39722.9|39762.9|39722.9|1
1652432420000|2022-05-13 09:00:20|39759.3|39719.3|39766.5|39726.5|39766.5|39726.5|39759.3|39719.3|1
1652432430000|2022-05-13 09:00:30|39767.9|39727.9|39766.5|39726.5|39767.9|39727.9|39766.5|39726.5|0
1652432450000|2022-05-13 09:00:50|39790.1|39750.1|39786.5|39746.5|39790.1|39750.1|39786.5|39746.5|4
1652432460000|2022-05-13 09:01:00|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|39782.9|39742.9|1
1652432470000|2022-05-13 09:01:10|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|39782.9|39742.9|1
1652432500000|2022-05-13 09:01:40|39780.1|39740.1|39783.7|39743.7|39783.7|39743.7|39780.1|39740.1|1
1652432510000|2022-05-13 09:01:50|39782.3|39742.3|39786.5|39746.5|39786.5|39746.5|39782.3|39742.3|1
1652432530000|2022-05-13 09:02:10|39785.1|39745.1|39786.5|39746.5|39786.5|39746.5|39785.1|39745.1|0
1652432540000|2022-05-13 09:02:20|39785.1|39745.1|39785.1|39745.1|39785.1|39745.1|39785.1|39745.1|0
1652432570000|2022-05-13 09:02:50|39782.3|39742.3|39800.1|39760.1|39800.1|39760.1|39782.3|39742.3|2
1652432580000|2022-05-13 09:03:00|39798.7|39758.7|39798.7|39758.7|39798.7|39758.7|39798.7|39758.7|0
1652432590000|2022-05-13 09:03:10|39795.1|39755.1|39793.7|39753.7|39795.1|39755.1|39793.7|39753.7|3
1652432600000|2022-05-13 09:03:20|39795.1|39755.1|39796.5|39756.5|39796.5|39756.5|39795.1|39755.1|0
1652432640000|2022-05-13 09:04:00|39795.1|39755.1|39790.1|39750.1|39795.1|39755.1|39790.1|39750.1|7
1652432650000|2022-05-13 09:04:10|39788.7|39748.7|39780.1|39740.1|39788.7|39748.7|39780.1|39740.1|1
1652432660000|2022-05-13 09:04:20|39778.7|39738.7|39778.7|39738.7|39778.7|39738.7|39778.7|39738.7|0
1652432670000|2022-05-13 09:04:30|39780.1|39740.1|39780.1|39740.1|39780.1|39740.1|39780.1|39740.1|0
1652432690000|2022-05-13 09:04:50|39781.5|39741.5|39781.5|39741.5|39781.5|39741.5|39781.5|39741.5|0
1652432700000|2022-05-13 09:05:00|39780.1|39740.1|39786.5|39746.5|39786.5|39746.5|39780.1|39740.1|0
1652432710000|2022-05-13 09:05:10|39785.1|39745.1|39785.1|39745.1|39785.1|39745.1|39783.7|39743.7|0
1652432720000|2022-05-13 09:05:20|39786.5|39746.5|39780.1|39740.1|39786.5|39746.5|39780.1|39740.1|1
1652432730000|2022-05-13 09:05:30|39778.7|39738.7|39778.7|39738.7|39778.7|39738.7|39778.7|39738.7|0
1652432750000|2022-05-13 09:05:50|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|39786.5|39746.5|0
1652432760000|2022-05-13 09:06:00|39785.1|39745.1|39785.1|39745.1|39785.1|39745.1|39785.1|39745.1|0
1652432770000|2022-05-13 09:06:10|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|39796.5|39756.5|3
1652432780000|2022-05-13 09:06:20|39795.1|39755.1|39796.5|39756.5|39796.5|39756.5|39795.1|39755.1|0
1652432810000|2022-05-13 09:06:50|39800.1|39760.1|39800.1|39760.1|39800.1|39760.1|39800.1|39760.1|3
1652432840000|2022-05-13 09:07:20|39801.5|39761.5|39800.1|39760.1|39801.5|39761.5|39800.1|39760.1|0
1652432860000|2022-05-13 09:07:40|39805.1|39765.1|39806.5|39766.5|39806.5|39766.5|39805.1|39765.1|1
1652432870000|2022-05-13 09:07:50|39805.1|39765.1|39806.5|39766.5|39806.5|39766.5|39805.1|39765.1|0
1652432880000|2022-05-13 09:08:00|39805.1|39765.1|39805.1|39765.1|39805.1|39765.1|39805.1|39765.1|0
1652432890000|2022-05-13 09:08:10|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|39806.5|39766.5|0
1652432940000|2022-05-13 09:09:00|39805.1|39765.1|39801.5|39761.5|39806.5|39766.5|39800.1|39760.1|8
1652432950000|2022-05-13 09:09:10|39800.1|39760.1|39800.1|39760.1|39801.5|39761.5|39800.1|39760.1|0
1652432970000|2022-05-13 09:09:30|39795.1|39755.1|39795.1|39755.1|39795.1|39755.1|39795.1|39755.1|0
1652432990000|2022-05-13 09:09:50|39793.7|39753.7|39790.1|39750.1|39793.7|39753.7|39790.1|39750.1|1
1652433000000|2022-05-13 09:10:00|39791.5|39751.5|39793.7|39753.7|39793.7|39753.7|39790.1|39750.1|0
1652433010000|2022-05-13 09:10:10|39796.5|39756.5|39798.7|39758.7|39798.7|39758.7|39796.5|39756.5|1
1652433020000|2022-05-13 09:10:20|39807.3|39767.3|39807.3|39767.3|39807.3|39767.3|39807.3|39767.3|1
1652433050000|2022-05-13 09:10:50|39808.7|39768.7|39808.7|39768.7|39808.7|39768.7|39808.7|39768.7|0
1652433060000|2022-05-13 09:11:00|39807.3|39767.3|39807.3|39767.3|39807.3|39767.3|39807.3|39767.3|0
1652433090000|2022-05-13 09:11:30|39808.7|39768.7|39807.3|39767.3|39808.7|39768.7|39807.3|39767.3|1
1652433120000|2022-05-13 09:12:00|39803.7|39763.7|39803.7|39763.7|39803.7|39763.7|39803.7|39763.7|3
1652433150000|2022-05-13 09:12:30|||||||||1
1652433170000|2022-05-13 09:12:50|39813.7|39773.7|39813.7|39773.7|39813.7|39773.7|39813.7|39773.7|3
1652433180000|2022-05-13 09:13:00|||||||||1
1652433260000|2022-05-13 09:14:20|||||||||1
1652433270000|2022-05-13 09:14:30|39812.2|39772.2|39812.2|39772.2|39812.2|39772.2|39812.2|39772.2|0
1652433280000|2022-05-13 09:14:40|39813.7|39773.7|39803.7|39763.7|39813.7|39773.7|39803.7|39763.7|9
1652433300000|2022-05-13 09:15:00|39802.2|39762.2|39802.2|39762.2|39802.2|39762.2|39802.2|39762.2|1
1652433310000|2022-05-13 09:15:10|39800.8|39760.8|39800.8|39760.8|39800.8|39760.8|39800.8|39760.8|0
1652433330000|2022-05-13 09:15:30|39802.2|39762.2|39802.2|39762.2|39802.2|39762.2|39802.2|39762.2|0
1652433360000|2022-05-13 09:16:00|39800.8|39760.8|39800.8|39760.8|39800.8|39760.8|39800.8|39760.8|1
1652433410000|2022-05-13 09:16:50|39803.6|39763.6|39800.8|39760.8|39803.6|39763.6|39800.8|39760.8|0
1652433420000|2022-05-13 09:17:00|39803.6|39763.6|39803.6|39763.6|39803.6|39763.6|39803.6|39763.6|0
1652433470000|2022-05-13 09:17:50|39807.2|39767.2|39807.2|39767.2|39807.2|39767.2|39807.2|39767.2|3
1652433480000|2022-05-13 09:18:00|39808.6|39768.6|39807.2|39767.2|39808.6|39768.6|39807.2|39767.2|2
1652433500000|2022-05-13 09:18:20|39808.6|39768.6|39808.6|39768.6|39808.6|39768.6|39808.6|39768.6|0
1652433510000|2022-05-13 09:18:30|39807.2|39767.2|39807.2|39767.2|39807.2|39767.2|39807.2|39767.2|0
1652433520000|2022-05-13 09:18:40|39808.6|39768.6|39808.6|39768.6|39808.6|39768.6|39808.6|39768.6|0
1652433540000|2022-05-13 09:19:00|39812.2|39772.2|39817.2|39777.2|39817.2|39777.2|39812.2|39772.2|0
1652433580000|2022-05-13 09:19:40|39813.6|39773.6|39817.2|39777.2|39817.2|39777.2|39813.6|39773.6|0
1652433600000|2022-05-13 09:20:00|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|39815.8|39775.8|1
1652433610000|2022-05-13 09:20:10|39810.8|39770.8|39814.4|39774.4|39815.8|39775.8|39810.8|39770.8|0
1652433620000|2022-05-13 09:20:20|39810.8|39770.8|39820.8|39780.8|39820.8|39780.8|39810.8|39770.8|7
1652433630000|2022-05-13 09:20:30|39824.4|39784.4|39820.8|39780.8|39824.4|39784.4|39820.8|39780.8|1
1652433640000|2022-05-13 09:20:40|39822.2|39782.2|39820.8|39780.8|39822.2|39782.2|39820.8|39780.8|1
1652433650000|2022-05-13 09:20:50|39814.4|39774.4|39817.2|39777.2|39817.2|39777.2|39814.4|39774.4|1
1652433670000|2022-05-13 09:21:10|39813.6|39773.6|39817.2|39777.2|39817.2|39777.2|39812.2|39772.2|0
1652433680000|2022-05-13 09:21:20|39813.6|39773.6|39813.6|39773.6|39813.6|39773.6|39813.6|39773.6|0
1652433690000|2022-05-13 09:21:30|39812.2|39772.2|39810.8|39770.8|39812.2|39772.2|39810.8|39770.8|1
1652433710000|2022-05-13 09:21:50|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|39814.4|39774.4|0
1652433720000|2022-05-13 09:22:00|39817.2|39777.2|39815.8|39775.8|39817.2|39777.2|39814.4|39774.4|0
1652433750000|2022-05-13 09:22:30|39817.2|39777.2|39820.8|39780.8|39820.8|39780.8|39817.2|39777.2|0
1652433760000|2022-05-13 09:22:40|39827.2|39787.2|39827.2|39787.2|39827.2|39787.2|39827.2|39787.2|2
1652433790000|2022-05-13 09:23:10|39830.8|39790.8|39830.8|39790.8|39830.8|39790.8|39830.8|39790.8|0
1652433800000|2022-05-13 09:23:20|39832.2|39792.2|39832.2|39792.2|39832.2|39792.2|39832.2|39792.2|0
1652433810000|2022-05-13 09:23:30|39830.8|39790.8|39830.8|39790.8|39830.8|39790.8|39830.8|39790.8|0
1652433820000|2022-05-13 09:23:40|39834.4|39794.4|39830.8|39790.8|39834.4|39794.4|39830.8|39790.8|0
1652433900000|2022-05-13 09:25:00|39829.4|39789.4|39830.8|39790.8|39830.8|39790.8|39829.4|39789.4|0
1652433910000|2022-05-13 09:25:10|39829.4|39789.4|39820.8|39780.8|39829.4|39789.4|39820.8|39780.8|3
1652433920000|2022-05-13 09:25:20|||||||||1
1652433930000|2022-05-13 09:25:30|39830.8|39790.8|39850.8|39810.8|39864.4|39824.4|39830.8|39790.8|5
1652433940000|2022-05-13 09:25:40|39855.8|39815.8|39859.4|39819.4|39860.8|39820.8|39855.8|39815.8|2
1652433950000|2022-05-13 09:25:50|39855.8|39815.8|39855.8|39815.8|39860.8|39820.8|39855.8|39815.8|0
1652433960000|2022-05-13 09:26:00|39852.2|39812.2|39855.8|39815.8|39855.8|39815.8|39850.8|39810.8|2
1652433970000|2022-05-13 09:26:10|39860.8|39820.8|39860.8|39820.8|39860.8|39820.8|39860.8|39820.8|0
1652433980000|2022-05-13 09:26:20|39855.8|39815.8|39855.8|39815.8|39855.8|39815.8|39855.8|39815.8|0
1652433990000|2022-05-13 09:26:30|39857.2|39817.2|39857.2|39817.2|39857.2|39817.2|39857.2|39817.2|0
1652434000000|2022-05-13 09:26:40|39860.8|39820.8|39875.8|39835.8|39875.8|39835.8|39860.8|39820.8|8
1652434010000|2022-05-13 09:26:50|39870.8|39830.8|39870.8|39830.8|39870.8|39830.8|39870.8|39830.8|0
1652434020000|2022-05-13 09:27:00|39867.2|39827.2|39867.2|39827.2|39867.2|39827.2|39867.2|39827.2|2
1652434060000|2022-05-13 09:27:40|39862.2|39822.2|39862.2|39822.2|39862.2|39822.2|39862.2|39822.2|2
1652434070000|2022-05-13 09:27:50|39850.8|39810.8|39844.4|39804.4|39850.8|39810.8|39837.2|39797.2|13
1652434080000|2022-05-13 09:28:00|39845.8|39805.8|39845.8|39805.8|39845.8|39805.8|39845.8|39805.8|0
1652434090000|2022-05-13 09:28:10|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|39847.2|39807.2|0
1652434110000|2022-05-13 09:28:30|39845.8|39805.8|39839.4|39799.4|39847.2|39807.2|39839.4|39799.4|0
1652434120000|2022-05-13 09:28:40|39834.4|39794.4|39834.4|39794.4|39834.4|39794.4|39834.4|39794.4|1
1652434130000|2022-05-13 09:28:50|39830.8|39790.8|39845.8|39805.8|39845.8|39805.8|39830.8|39790.8|3
1652434140000|2022-05-13 09:29:00|39848|39808|39844.4|39804.4|39849.4|39809.4|39844.4|39804.4|1
1652434150000|2022-05-13 09:29:10|39843|39803|39839.4|39799.4|39843|39803|39839.4|39799.4|0
1652434200000|2022-05-13 09:30:00|39838|39798|39834.4|39794.4|39838|39798|39830.8|39790.8|0
1652434210000|2022-05-13 09:30:10|39835.8|39795.8|39835.8|39795.8|39835.8|39795.8|39835.8|39795.8|0
1652434240000|2022-05-13 09:30:40|39840.8|39800.8|39844.4|39804.4|39844.4|39804.4|39840.8|39800.8|5
1652434250000|2022-05-13 09:30:50|39840.8|39800.8|39835.8|39795.8|39840.8|39800.8|39835.8|39795.8|0
1652434260000|2022-05-13 09:31:00|39834.4|39794.4|39830.8|39790.8|39834.4|39794.4|39830.8|39790.8|0
1652434270000|2022-05-13 09:31:10|39835.8|39795.8|39835.8|39795.8|39835.8|39795.8|39834.4|39794.4|1
1652434280000|2022-05-13 09:31:20|39832.2|39792.2|39844.4|39804.4|39844.4|39804.4|39830.8|39790.8|6
1652434290000|2022-05-13 09:31:30|39849.4|39809.4|39850.8|39810.8|39850.8|39810.8|39849.4|39809.4|0
1652434300000|2022-05-13 09:31:40|39854.4|39814.4|39849.4|39809.4|39854.4|39814.4|39849.4|39809.4|1
1652434310000|2022-05-13 09:31:50|39844.4|39804.4|39849.4|39809.4|39849.4|39809.4|39844.4|39804.4|2
1652434320000|2022-05-13 09:32:00|39850.8|39810.8|39849.4|39809.4|39850.8|39810.8|39849.4|39809.4|3
1652434340000|2022-05-13 09:32:20|39848|39808|39839.4|39799.4|39848|39808|39839.4|39799.4|8
1652434350000|2022-05-13 09:32:30|39840.8|39800.8|39840.8|39800.8|39840.8|39800.8|39840.8|39800.8|1
1652434410000|2022-05-13 09:33:30|39839.4|39799.4|39840.8|39800.8|39840.8|39800.8|39839.4|39799.4|5
1652434420000|2022-05-13 09:33:40|||||||||2
1652434430000|2022-05-13 09:33:50|39845.8|39805.8|39845.8|39805.8|39845.8|39805.8|39844.4|39804.4|2
1652434440000|2022-05-13 09:34:00|39844.4|39804.4|39844.4|39804.4|39844.4|39804.4|39844.4|39804.4|0
1652434470000|2022-05-13 09:34:30|39849.4|39809.4|39849.4|39809.4|39849.4|39809.4|39849.4|39809.4|0
1652434480000|2022-05-13 09:34:40|39850.8|39810.8|39855.8|39815.8|39855.8|39815.8|39850.8|39810.8|0
1652434500000|2022-05-13 09:35:00|39857.2|39817.2|39857.2|39817.2|39857.2|39817.2|39857.2|39817.2|0
1652434550000|2022-05-13 09:35:50|39860.8|39820.8|39857.2|39817.2|39860.8|39820.8|39857.2|39817.2|0
1652434560000|2022-05-13 09:36:00|39860.8|39820.8|39867.2|39827.2|39867.2|39827.2|39860.8|39820.8|0
1652434570000|2022-05-13 09:36:10|39870.8|39830.8|39874.4|39834.4|39874.4|39834.4|39867.2|39827.2|2
1652434580000|2022-05-13 09:36:20|39870.8|39830.8|39867.2|39827.2|39874.4|39834.4|39867.2|39827.2|1
1652434590000|2022-05-13 09:36:30|39870.8|39830.8|39870.8|39830.8|39870.8|39830.8|39870.8|39830.8|0
1652434610000|2022-05-13 09:36:50|39863.6|39823.6|39860.8|39820.8|39863.6|39823.6|39860.8|39820.8|2
1652434620000|2022-05-13 09:37:00|39855.8|39815.8|39855.8|39815.8|39855.8|39815.8|39854.4|39814.4|2
1652434630000|2022-05-13 09:37:10|39854.4|39814.4|39850.8|39810.8|39855.8|39815.8|39850.8|39810.8|0
1652434640000|2022-05-13 09:37:20|39849.4|39809.4|39849.4|39809.4|39849.4|39809.4|39849.4|39809.4|0
1652434650000|2022-05-13 09:37:30|39850.8|39810.8|39840.8|39800.8|39850.8|39810.8|39840.8|39800.8|1
1652434690000|2022-05-13 09:38:10|39845.8|39805.8|39845.8|39805.8|39845.8|39805.8|39845.8|39805.8|0
1652434700000|2022-05-13 09:38:20|39850.8|39810.8|39840.8|39800.8|39850.8|39810.8|39840.8|39800.8|1
1652434710000|2022-05-13 09:38:30|39844.3|39804.3|39845.8|39805.8|39845.8|39805.8|39844.3|39804.3|1
1652434750000|2022-05-13 09:39:10|39842.2|39802.2|39840.8|39800.8|39842.2|39802.2|39840.8|39800.8|0
1652434770000|2022-05-13 09:39:30|39850.8|39810.8|39850.8|39810.8|39850.8|39810.8|39847.2|39807.2|2
1652434780000|2022-05-13 09:39:40|39850.7|39810.7|39865.7|39825.7|39865.7|39825.7|39850.7|39810.7|1
1652434800000|2022-05-13 09:40:00|39864.3|39824.3|39860.7|39820.7|39865.7|39825.7|39860.7|39820.7|0
1652434830000|2022-05-13 09:40:30|39857.2|39817.2|39855.7|39815.7|39857.2|39817.2|39855.7|39815.7|0
1652434850000|2022-05-13 09:40:50|39864.3|39824.3|39864.3|39824.3|39864.3|39824.3|39864.3|39824.3|4
1652434870000|2022-05-13 09:41:10|39869.3|39829.3|39869.3|39829.3|39869.3|39829.3|39869.3|39829.3|2
1652434890000|2022-05-13 09:41:30|39872.9|39832.9|39874.3|39834.3|39875.7|39835.7|39865.7|39825.7|0
1652434900000|2022-05-13 09:41:40|39870.7|39830.7|39875.7|39835.7|39875.7|39835.7|39870.7|39830.7|0
1652434910000|2022-05-13 09:41:50|39874.3|39834.3|39867.1|39827.1|39874.3|39834.3|39867.1|39827.1|0
1652434920000|2022-05-13 09:42:00|39865.7|39825.7|39864.3|39824.3|39865.7|39825.7|39864.3|39824.3|0
1652434930000|2022-05-13 09:42:10|39865.7|39825.7|39865.7|39825.7|39865.7|39825.7|39865.7|39825.7|0
1652434950000|2022-05-13 09:42:30|39862.9|39822.9|39860.7|39820.7|39862.9|39822.9|39852.1|39812.1|4
1652434960000|2022-05-13 09:42:40|39857.1|39817.1|39860.7|39820.7|39860.7|39820.7|39857.1|39817.1|0
1652434970000|2022-05-13 09:42:50|39857.1|39817.1|39860.7|39820.7|39860.7|39820.7|39857.1|39817.1|0
1652434980000|2022-05-13 09:43:00|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|39857.1|39817.1|0
1652434990000|2022-05-13 09:43:10|39853.6|39813.6|39850.7|39810.7|39853.6|39813.6|39850.7|39810.7|0
1652435010000|2022-05-13 09:43:30|39852.1|39812.1|39847.1|39807.1|39852.1|39812.1|39847.1|39807.1|3
1652435020000|2022-05-13 09:43:40|39843.5|39803.5|39847.1|39807.1|39850.7|39810.7|39843.5|39803.5|1
1652435090000|2022-05-13 09:44:50|39850.7|39810.7|39852.1|39812.1|39852.1|39812.1|39850.7|39810.7|0
1652435100000|2022-05-13 09:45:00|39850.7|39810.7|39857.1|39817.1|39857.1|39817.1|39850.7|39810.7|2
1652435120000|2022-05-13 09:45:20|39860.7|39820.7|39867.1|39827.1|39867.1|39827.1|39860.7|39820.7|0
1652435130000|2022-05-13 09:45:30|39865.7|39825.7|39867.1|39827.1|39867.1|39827.1|39864.3|39824.3|0
1652435160000|2022-05-13 09:46:00|39865.7|39825.7|39872.1|39832.1|39872.1|39832.1|39865.7|39825.7|0
1652435170000|2022-05-13 09:46:10|39875.7|39835.7|39875.7|39835.7|39875.7|39835.7|39875.7|39835.7|0
1652435180000|2022-05-13 09:46:20|39877.1|39837.1|39877.1|39837.1|39877.1|39837.1|39875.7|39835.7|0
1652435190000|2022-05-13 09:46:30|39875.7|39835.7|39887.1|39847.1|39887.1|39847.1|39875.7|39835.7|0
1652435280000|2022-05-13 09:48:00|39882.1|39842.1|39877.1|39837.1|39882.1|39842.1|39877.1|39837.1|1
1652435290000|2022-05-13 09:48:10|39880.7|39840.7|39880.7|39840.7|39880.7|39840.7|39880.7|39840.7|0
1652435300000|2022-05-13 09:48:20|39882.1|39842.1|39887.1|39847.1|39887.1|39847.1|39882.1|39842.1|2
1652435310000|2022-05-13 09:48:30|39882.1|39842.1|39880.7|39840.7|39882.1|39842.1|39880.7|39840.7|0
1652435320000|2022-05-13 09:48:40|39882.1|39842.1|39882.1|39842.1|39882.1|39842.1|39882.1|39842.1|0
1652435330000|2022-05-13 09:48:50|39880.7|39840.7|39883.5|39843.5|39883.5|39843.5|39880.7|39840.7|15
1652435360000|2022-05-13 09:49:20|39888.5|39848.5|39888.5|39848.5|39888.5|39848.5|39888.5|39848.5|3
1652435370000|2022-05-13 09:49:30|39887.1|39847.1|39887.1|39847.1|39887.1|39847.1|39887.1|39847.1|0
1652435380000|2022-05-13 09:49:40|39884.3|39844.3|39885.7|39845.7|39885.7|39845.7|39884.3|39844.3|2
1652435390000|2022-05-13 09:49:50|39882.1|39842.1|39885.7|39845.7|39885.7|39845.7|39882.1|39842.1|2
1652435400000|2022-05-13 09:50:00|39887.1|39847.1|39887.1|39847.1|39887.1|39847.1|39885.7|39845.7|0
1652435410000|2022-05-13 09:50:10|39863.5|39823.5|39865.7|39825.7|39867.1|39827.1|39862.1|39822.1|1
1652435430000|2022-05-13 09:50:30|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|39867.1|39827.1|0
1652435440000|2022-05-13 09:50:40|39863.5|39823.5|39875.7|39835.7|39875.7|39835.7|39863.5|39823.5|3
1652435470000|2022-05-13 09:51:10|39890.7|39850.7|39892.1|39852.1|39892.1|39852.1|39890.7|39850.7|32
1652435480000|2022-05-13 09:51:20|39890.7|39850.7|39892.1|39852.1|39893.5|39853.5|39890.7|39850.7|5
1652435490000|2022-05-13 09:51:30|39890.7|39850.7|39895.7|39855.7|39895.7|39855.7|39890.7|39850.7|1
1652435500000|2022-05-13 09:51:40|39897.1|39857.1|39895.7|39855.7|39897.1|39857.1|39895.7|39855.7|0
1652435520000|2022-05-13 09:52:00|||||||||3
1652435570000|2022-05-13 09:52:50|39900.7|39860.7|39900.7|39860.7|39900.7|39860.7|39900.7|39860.7|0
1652435590000|2022-05-13 09:53:10|39895.7|39855.7|39895.7|39855.7|39895.7|39855.7|39895.7|39855.7|3
1652435600000|2022-05-13 09:53:20|39894.3|39854.3|39894.3|39854.3|39894.3|39854.3|39894.3|39854.3|0
1652435610000|2022-05-13 09:53:30|39890.7|39850.7|39890.7|39850.7|39890.7|39850.7|39890.7|39850.7|0
1652435630000|2022-05-13 09:53:50|||||||||2
1652435660000|2022-05-13 09:54:20|39895.7|39855.7|39895.7|39855.7|39895.7|39855.7|39895.7|39855.7|0
1652435680000|2022-05-13 09:54:40|39890.7|39850.7|39890.7|39850.7|39890.7|39850.7|39890.7|39850.7|0
1652435700000|2022-05-13 09:55:00|||||||||1
1652435720000|2022-05-13 09:55:20|39892.1|39852.1|39890.7|39850.7|39895.7|39855.7|39890.7|39850.7|2
1652435730000|2022-05-13 09:55:30|39895.7|39855.7|39895.7|39855.7|39895.7|39855.7|39895.7|39855.7|1
1652435790000|2022-05-13 09:56:30|39894.3|39854.3|39894.3|39854.3|39894.3|39854.3|39894.3|39854.3|0
1652435820000|2022-05-13 09:57:00|39895.7|39855.7|39925.7|39885.7|39929.3|39889.3|39895.7|39855.7|38
1652435830000|2022-05-13 09:57:10|39936.5|39896.5|39955.7|39915.7|39955.7|39915.7|39936.5|39896.5|61
1652435840000|2022-05-13 09:57:20|||||||||6
1652435850000|2022-05-13 09:57:30|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|39960.7|39920.7|0
1652435860000|2022-05-13 09:57:40|39955.7|39915.7|39960.7|39920.7|39960.7|39920.7|39955.7|39915.7|1
1652435870000|2022-05-13 09:57:50|39955.7|39915.7|39960.7|39920.7|39960.7|39920.7|39955.7|39915.7|1
1652435880000|2022-05-13 09:58:00|39955.7|39915.7|39955.7|39915.7|39959.3|39919.3|39950.7|39910.7|4
1652435940000|2022-05-13 09:59:00|39952.1|39912.1|39947.1|39907.1|39952.1|39912.1|39945.7|39905.7|1
1652435960000|2022-05-13 09:59:20|39950.7|39910.7|39952.1|39912.1|39952.1|39912.1|39950.7|39910.7|0
1652435970000|2022-05-13 09:59:30|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|0
1652435980000|2022-05-13 09:59:40|39947.1|39907.1|39947.1|39907.1|39950.7|39910.7|39947.1|39907.1|2
1652435990000|2022-05-13 09:59:50|39945.7|39905.7|39950.7|39910.7|39950.7|39910.7|39945.7|39905.7|0
1652436000000|2022-05-13 10:00:00|39947.1|39907.1|39950.7|39910.7|39950.7|39910.7|39947.1|39907.1|0
1652436020000|2022-05-13 10:00:20|39947.1|39907.1|39947.1|39907.1|39947.1|39907.1|39947.1|39907.1|2
1652436050000|2022-05-13 10:00:50|||||||||1
1652436060000|2022-05-13 10:01:00|39942.1|39902.1|39944.3|39904.3|39944.3|39904.3|39940.7|39900.7|1
1652436070000|2022-05-13 10:01:10|39947.1|39907.1|39940.7|39900.7|39947.1|39907.1|39940.7|39900.7|0
1652436080000|2022-05-13 10:01:20|39942.1|39902.1|39940.7|39900.7|39942.1|39902.1|39940.7|39900.7|3
1652436100000|2022-05-13 10:01:40|||||||||1
1652436110000|2022-05-13 10:01:50|39937.1|39897.1|39932.1|39892.1|39937.1|39897.1|39930.7|39890.7|3
1652436120000|2022-05-13 10:02:00|39933.5|39893.5|39944.3|39904.3|39944.3|39904.3|39933.5|39893.5|7
1652436130000|2022-05-13 10:02:10|39937.1|39897.1|39947.1|39907.1|39947.1|39907.1|39937.1|39897.1|0
1652436150000|2022-05-13 10:02:30|39952.1|39912.1|39952.1|39912.1|39952.1|39912.1|39952.1|39912.1|0
1652436160000|2022-05-13 10:02:40|39950.7|39910.7|39960.7|39920.7|39964.3|39924.3|39947.1|39907.1|13
1652436170000|2022-05-13 10:02:50|39962.1|39922.1|39962.1|39922.1|39962.1|39922.1|39962.1|39922.1|0
1652436180000|2022-05-13 10:03:00|39960.7|39920.7|39945.7|39905.7|39960.7|39920.7|39940.7|39900.7|10
1652436190000|2022-05-13 10:03:10|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|39950.7|39910.7|0
1652436200000|2022-05-13 10:03:20|39952.8|39912.8|39955.7|39915.7|39964.3|39924.3|39952.8|39912.8|4
1652436220000|2022-05-13 10:03:40|39959.3|39919.3|39962.8|39922.8|39964.3|39924.3|39959.3|39919.3|3
1652436230000|2022-05-13 10:03:50|39959.3|39919.3|39962.8|39922.8|39962.8|39922.8|39959.3|39919.3|0
1652436240000|2022-05-13 10:04:00|39964.3|39924.3|39962.8|39922.8|39964.3|39924.3|39959.3|39919.3|1
1652436260000|2022-05-13 10:04:20|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|39959.2|39919.2|0
1652436270000|2022-05-13 10:04:30|39954.2|39914.2|39950.7|39910.7|39954.2|39914.2|39950.7|39910.7|2
1652436280000|2022-05-13 10:04:40|39949.2|39909.2|39949.2|39909.2|39949.2|39909.2|39949.2|39909.2|0
1652436300000|2022-05-13 10:05:00|39945.7|39905.7|39945.7|39905.7|39945.7|39905.7|39945.7|39905.7|2
1652436310000|2022-05-13 10:05:10|39940.7|39900.7|39940.7|39900.7|39940.7|39900.7|39937.1|39897.1|0
1652436330000|2022-05-13 10:05:30|39935.7|39895.7|39937.1|39897.1|39937.1|39897.1|39935.7|39895.7|1
1652436360000|2022-05-13 10:06:00|39933.5|39893.5|39937.1|39897.1|39937.1|39897.1|39933.5|39893.5|1
1652436370000|2022-05-13 10:06:10|39940.7|39900.7|39940.7|39900.7|39940.7|39900.7|39940.7|39900.7|0
1652436380000|2022-05-13 10:06:20|39940.6|39900.6|39935.6|39895.6|39940.6|39900.6|39935.6|39895.6|0
1652436390000|2022-05-13 10:06:30|39937.1|39897.1|39935.6|39895.6|39937.1|39897.1|39935.6|39895.6|0
1652436400000|2022-05-13 10:06:40|39937.1|39897.1|39940.6|39900.6|39940.6|39900.6|39937.1|39897.1|0
1652436410000|2022-05-13 10:06:50|39937.1|39897.1|39937.1|39897.1|39937.1|39897.1|39937.1|39897.1|0
1652436420000|2022-05-13 10:07:00|39932.1|39892.1|39930.6|39890.6|39932.1|39892.1|39930.6|39890.6|0
1652436440000|2022-05-13 10:07:20|39920.6|39880.6|39940.6|39900.6|39940.6|39900.6|39920.6|39880.6|26
1652436450000|2022-05-13 10:07:30|39935.6|39895.6|39935.6|39895.6|39935.6|39895.6|39935.6|39895.6|3
1652436480000|2022-05-13 10:08:00|39930.6|39890.6|39934.2|39894.2|39935.6|39895.6|39930.6|39890.6|0
1652436490000|2022-05-13 10:08:10|39935.6|39895.6|39935.6|39895.6|39935.6|39895.6|39935.6|39895.6|0
1652436510000|2022-05-13 10:08:30|39937.1|39897.1|39947|39907|39947|39907|39937.1|39897.1|0
1652436520000|2022-05-13 10:08:40|39942|39902|39947|39907|39947|39907|39942|39902|1
1652436550000|2022-05-13 10:09:10|39960.6|39920.6|39965.6|39925.6|39965.6|39925.6|39960.6|39920.6|8
1652436560000|2022-05-13 10:09:20|39957|39917|39967|39927|39967|39927|39957|39917|0
1652436580000|2022-05-13 10:09:40|39965.6|39925.6|39967|39927|39967|39927|39965.6|39925.6|0
1652436590000|2022-05-13 10:09:50|39970.6|39930.6|39970.6|39930.6|39970.6|39930.6|39970.6|39930.6|1
1652436610000|2022-05-13 10:10:10|39967|39927|39967|39927|39967|39927|39965.6|39925.6|2
1652436620000|2022-05-13 10:10:20|39977|39937|39977|39937|39977|39937|39977|39937|9
1652436630000|2022-05-13 10:10:30|39975.6|39935.6|39977|39937|39977|39937|39975.6|39935.6|0
1652436640000|2022-05-13 10:10:40|39981.3|39941.3|39995.6|39955.6|40002|39962|39981.3|39941.3|26
1652436650000|2022-05-13 10:10:50|39990.6|39950.6|39995.6|39955.6|39997|39957|39990.6|39950.6|1
1652436660000|2022-05-13 10:11:00|39992|39952|39990.6|39950.6|39992|39952|39985.6|39945.6|3
1652436670000|2022-05-13 10:11:10|40004.2|39964.2|39997|39957|40004.2|39964.2|39995.6|39955.6|1
1652436680000|2022-05-13 10:11:20|40000.6|39960.6|40002|39962|40002|39962|40000.6|39960.6|0
1652436690000|2022-05-13 10:11:30|39997|39957|39995.6|39955.6|39997|39957|39995.6|39955.6|0
1652436700000|2022-05-13 10:11:40|39997|39957|39995.6|39955.6|39997|39957|39995.6|39955.6|0
1652436710000|2022-05-13 10:11:50|39992|39952|39992|39952|39992|39952|39992|39952|0
1652436720000|2022-05-13 10:12:00|39988.4|39948.4|40002|39962|40005.6|39965.6|39985.6|39945.6|5
1652436730000|2022-05-13 10:12:10|40000.6|39960.6|40005.6|39965.6|40005.6|39965.6|40000.6|39960.6|0
1652436740000|2022-05-13 10:12:20|39990.6|39950.6|39990.6|39950.6|39990.6|39950.6|39990.6|39950.6|1
1652436750000|2022-05-13 10:12:30|39987|39947|39987|39947|39987|39947|39987|39947|0
1652436780000|2022-05-13 10:13:00|39985.6|39945.6|39987|39947|39990.6|39950.6|39985.6|39945.6|0
1652436790000|2022-05-13 10:13:10|39990.6|39950.6|39990.6|39950.6|39990.6|39950.6|39987|39947|0
1652436800000|2022-05-13 10:13:20|39987|39947|39987|39947|39987|39947|39987|39947|2
1652436820000|2022-05-13 10:13:40|39990.6|39950.6|39987|39947|39990.6|39950.6|39987|39947|0
1652436860000|2022-05-13 10:14:20|39975.6|39935.6|39975.6|39935.6|39977|39937|39975.6|39935.6|1
1652436870000|2022-05-13 10:14:30|39972|39932|39960.6|39920.6|39972|39932|39960.6|39920.6|0
1652436890000|2022-05-13 10:14:50|39957|39917|39957|39917|39960.6|39920.6|39953.4|39913.4|1
1652436900000|2022-05-13 10:15:00|39960.6|39920.6|39955.6|39915.6|39960.6|39920.6|39952|39912|8
1652436910000|2022-05-13 10:15:10|39967|39927|39967|39927|39967|39927|39967|39927|0
1652436930000|2022-05-13 10:15:30|39972|39932|39967|39927|39972|39932|39967|39927|0
1652436940000|2022-05-13 10:15:40|39977|39937|39977|39937|39977|39937|39975.6|39935.6|0
1652436950000|2022-05-13 10:15:50|39973.4|39933.4|39970.6|39930.6|39973.4|39933.4|39970.6|39930.6|0
1652436980000|2022-05-13 10:16:20|39967|39927|39962|39922|39967|39927|39962|39922|2
1652436990000|2022-05-13 10:16:30|39957|39917|39960.6|39920.6|39960.6|39920.6|39953.4|39913.4|1
1652437020000|2022-05-13 10:17:00|39957|39917|39960.6|39920.6|39965.6|39925.6|39957|39917|4
1652437030000|2022-05-13 10:17:10|39957|39917|39957|39917|39957|39917|39957|39917|1
1652437050000|2022-05-13 10:17:30|39952|39912|39952|39912|39952|39912|39952|39912|4
1652437100000|2022-05-13 10:18:20|39944.8|39904.8|39944.8|39904.8|39948.4|39908.4|39944.8|39904.8|3
1652437110000|2022-05-13 10:18:30|39948.4|39908.4|39948.4|39908.4|39948.4|39908.4|39948.4|39908.4|2
1652437120000|2022-05-13 10:18:40|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|0
1652437160000|2022-05-13 10:19:20|||||||||1
1652437180000|2022-05-13 10:19:40|39946.2|39906.2|39946.2|39906.2|39946.2|39906.2|39946.2|39906.2|1
1652437190000|2022-05-13 10:19:50|39944.8|39904.8|39944.8|39904.8|39944.8|39904.8|39944.8|39904.8|0
1652437210000|2022-05-13 10:20:10|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|2
1652437220000|2022-05-13 10:20:20|39954.8|39914.8|39954.8|39914.8|39954.8|39914.8|39954.8|39914.8|0
1652437230000|2022-05-13 10:20:30|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|1
1652437260000|2022-05-13 10:21:00|39956.2|39916.2|39959.8|39919.8|39959.8|39919.8|39956.2|39916.2|11
1652437270000|2022-05-13 10:21:10|39963.4|39923.4|39963.4|39923.4|39963.4|39923.4|39963.4|39923.4|3
1652437280000|2022-05-13 10:21:20|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|39959.8|39919.8|1
1652437290000|2022-05-13 10:21:30|39963.4|39923.4|39963.4|39923.4|39963.4|39923.4|39963.4|39923.4|0
1652437320000|2022-05-13 10:22:00|39973.4|39933.4|39973.4|39933.4|39973.4|39933.4|39973.4|39933.4|5
1652437330000|2022-05-13 10:22:10|39982|39942|39964.8|39924.8|39982|39942|39964.8|39924.8|2
1652437340000|2022-05-13 10:22:20|39963.4|39923.4|39968.4|39928.4|39968.4|39928.4|39963.4|39923.4|1
1652437360000|2022-05-13 10:22:40|39969.8|39929.8|39969.8|39929.8|39973.4|39933.4|39969.8|39929.8|0
1652437370000|2022-05-13 10:22:50|39968.4|39928.4|39968.4|39928.4|39972|39932|39968.4|39928.4|0
1652437380000|2022-05-13 10:23:00|39972|39932|39968.4|39928.4|39973.4|39933.4|39968.4|39928.4|0
1652437400000|2022-05-13 10:23:20|39969.8|39929.8|39969.8|39929.8|39969.8|39929.8|39969.8|39929.8|2
1652437410000|2022-05-13 10:23:30|39973.4|39933.4|39969.8|39929.8|39973.4|39933.4|39969.8|39929.8|0
1652437420000|2022-05-13 10:23:40|39968.4|39928.4|39968.4|39928.4|39968.4|39928.4|39968.4|39928.4|0
1652437430000|2022-05-13 10:23:50|39969.8|39929.8|39969.8|39929.8|39973.4|39933.4|39969.8|39929.8|0
1652437440000|2022-05-13 10:24:00|39968.4|39928.4|39983.4|39943.4|39989.2|39949.2|39968.4|39928.4|5
1652437490000|2022-05-13 10:24:50|39982|39942|39982|39942|39982|39942|39982|39942|15
1652437500000|2022-05-13 10:25:00|39980.6|39940.6|39980.6|39940.6|39980.6|39940.6|39980.6|39940.6|0
1652437520000|2022-05-13 10:25:20|39985.6|39945.6|39985.6|39945.6|39985.6|39945.6|39985.6|39945.6|1
1652437540000|2022-05-13 10:25:40|39980.6|39940.6|39975.6|39935.6|39980.6|39940.6|39975.6|39935.6|1
1652437550000|2022-05-13 10:25:50|39977|39937|39985.6|39945.6|39985.6|39945.6|39975.6|39935.6|2
1652437570000|2022-05-13 10:26:10|39980.6|39940.6|39980.6|39940.6|39980.6|39940.6|39980.6|39940.6|0
1652437590000|2022-05-13 10:26:30|39977|39937|39979.2|39939.2|39979.2|39939.2|39977|39937|1
1652437600000|2022-05-13 10:26:40|39975.6|39935.6|39975.6|39935.6|39975.6|39935.6|39975.6|39935.6|0
1652437620000|2022-05-13 10:27:00|39977|39937|39975.6|39935.6|39977|39937|39975.6|39935.6|0
1652437640000|2022-05-13 10:27:20|39977|39937|39977|39937|39977|39937|39977|39937|0
1652437650000|2022-05-13 10:27:30|39970.6|39930.6|39970.6|39930.6|39970.6|39930.6|39970.6|39930.6|0
1652437660000|2022-05-13 10:27:40|39975.6|39935.6|39965.6|39925.6|39975.6|39935.6|39965.6|39925.6|5
1652437680000|2022-05-13 10:28:00|39970.6|39930.6|39967|39927|39970.6|39930.6|39967|39927|1
1652437690000|2022-05-13 10:28:10|39943.4|39903.4|39958.4|39918.4|39958.4|39918.4|39943.4|39903.4|27
1652437700000|2022-05-13 10:28:20|39953.4|39913.4|39957|39917|39957|39917|39953.4|39913.4|0
1652437720000|2022-05-13 10:28:40|39958.4|39918.4|39958.4|39918.4|39958.4|39918.4|39958.4|39918.4|0
1652437740000|2022-05-13 10:29:00|39953.4|39913.4|39958.4|39918.4|39958.4|39918.4|39953.4|39913.4|2
1652437810000|2022-05-13 10:30:10|39954.8|39914.8|39963.4|39923.4|39963.4|39923.4|39953.4|39913.4|1
1652437850000|2022-05-13 10:30:50|39972|39932|39973.4|39933.4|39973.4|39933.4|39972|39932|1
1652437870000|2022-05-13 10:31:10|39972|39932|39972|39932|39972|39932|39972|39932|0
1652437880000|2022-05-13 10:31:20|39973.4|39933.4|39968.4|39928.4|39973.4|39933.4|39968.4|39928.4|1
1652437920000|2022-05-13 10:32:00|39969.8|39929.8|39969.8|39929.8|39969.8|39929.8|39969.8|39929.8|0
1652437930000|2022-05-13 10:32:10|39968.4|39928.4|39968.4|39928.4|39968.4|39928.4|39968.4|39928.4|1
1652437940000|2022-05-13 10:32:20|39969.8|39929.8|39969.8|39929.8|39969.8|39929.8|39969.8|39929.8|0
1652437950000|2022-05-13 10:32:30|39968.4|39928.4|39963.4|39923.4|39968.4|39928.4|39963.4|39923.4|4
1652437960000|2022-05-13 10:32:40|39967|39927|39962|39922|39967|39927|39962|39922|0
1652437970000|2022-05-13 10:32:50|39967|39927|39963.4|39923.4|39967|39927|39963.4|39923.4|0
1652437980000|2022-05-13 10:33:00|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|39949.8|39909.8|5
1652438030000|2022-05-13 10:33:50|39954.8|39914.8|39959.8|39919.8|39959.8|39919.8|39954.8|39914.8|1
1652438040000|2022-05-13 10:34:00|||||||||2
1652438070000|2022-05-13 10:34:30|39969.8|39929.8|39969.8|39929.8|39969.8|39929.8|39969.8|39929.8|7
1652438080000|2022-05-13 10:34:40|39967|39927|39968.4|39928.4|39968.4|39928.4|39967|39927|0
1652438110000|2022-05-13 10:35:10|39978.4|39938.4|39978.4|39938.4|39978.4|39938.4|39978.4|39938.4|0
1652438120000|2022-05-13 10:35:20|39979.8|39939.8|39979.8|39939.8|39979.8|39939.8|39979.8|39939.8|3
1652438130000|2022-05-13 10:35:30|39978.4|39938.4|39978.4|39938.4|39978.4|39938.4|39978.4|39938.4|0
1652438150000|2022-05-13 10:35:50|39973.4|39933.4|39958.4|39918.4|39973.4|39933.4|39958.4|39918.4|6
1652438160000|2022-05-13 10:36:00|39965.5|39925.5|39968.4|39928.4|39968.4|39928.4|39965.5|39925.5|3
1652438170000|2022-05-13 10:36:10|39959.9|39919.9|39942.6|39902.6|39959.9|39919.9|39934.8|39894.8|9
1652438180000|2022-05-13 10:36:20|||||||||1
1652438190000|2022-05-13 10:36:30|39949.8|39909.8|39949.8|39909.8|39951.2|39911.2|39949.8|39909.8|2
1652438200000|2022-05-13 10:36:40|39951.2|39911.2|39962.6|39922.6|39962.6|39922.6|39951.2|39911.2|0
1652438210000|2022-05-13 10:36:50|39961.2|39921.2|39959.8|39919.8|39967.6|39927.6|39959.8|39919.8|0
1652438220000|2022-05-13 10:37:00|39961.2|39921.2|39961.2|39921.2|39961.2|39921.2|39961.2|39921.2|0
1652438230000|2022-05-13 10:37:10|39971.2|39931.2|39969.8|39929.8|39971.2|39931.2|39969.8|39929.8|0
1652438260000|2022-05-13 10:37:40|39965.5|39925.5|39941.2|39901.2|39965.5|39925.5|39941.2|39901.2|20
1652438270000|2022-05-13 10:37:50|39936.2|39896.2|39932.6|39892.6|39936.2|39896.2|39932.6|39892.6|3
1652438280000|2022-05-13 10:38:00|39931.2|39891.2|39931.2|39891.2|39934.8|39894.8|39931.2|39891.2|1
1652438290000|2022-05-13 10:38:10|39918.4|39878.4|39919.8|39879.8|39921.2|39881.2|39918.4|39878.4|0
1652438300000|2022-05-13 10:38:20|39918.4|39878.4|39918.4|39878.4|39918.4|39878.4|39918.4|39878.4|0
1652438310000|2022-05-13 10:38:30|39918.3|39878.3|39896.2|39856.2|39918.3|39878.3|39896.2|39856.2|7
1652438320000|2022-05-13 10:38:40|39904.8|39864.8|39901.2|39861.2|39904.8|39864.8|39899.8|39859.8|1
1652438340000|2022-05-13 10:39:00|39918.3|39878.3|39919.8|39879.8|39919.8|39879.8|39918.3|39878.3|6
1652438350000|2022-05-13 10:39:10|39918.3|39878.3|39913.3|39873.3|39918.3|39878.3|39913.3|39873.3|0
1652438370000|2022-05-13 10:39:30|||||||||1
1652438380000|2022-05-13 10:39:40|39896.9|39856.9|39896.9|39856.9|39896.9|39856.9|39896.9|39856.9|2
1652438400000|2022-05-13 10:40:00|39888.3|39848.3|39888.3|39848.3|39888.3|39848.3|39888.3|39848.3|1
1652438410000|2022-05-13 10:40:10|39898.3|39858.3|39916.9|39876.9|39916.9|39876.9|39898.3|39858.3|6
1652438490000|2022-05-13 10:41:30|39925.5|39885.5|39926.9|39886.9|39926.9|39886.9|39925.5|39885.5|7
1652438530000|2022-05-13 10:42:10|39931.9|39891.9|39931.9|39891.9|39933.3|39893.3|39931.9|39891.9|0
1652438540000|2022-05-13 10:42:20|39930.5|39890.5|39915.5|39875.5|39930.5|39890.5|39911.9|39871.9|5
1652438550000|2022-05-13 10:42:30|39911.9|39871.9|39911.9|39871.9|39911.9|39871.9|39911.9|39871.9|0
1652438570000|2022-05-13 10:42:50|39915.5|39875.5|39911.9|39871.9|39915.5|39875.5|39911.9|39871.9|0
1652438580000|2022-05-13 10:43:00|39915.5|39875.5|39915.5|39875.5|39915.5|39875.5|39915.5|39875.5|0
1652438590000|2022-05-13 10:43:10|39911.9|39871.9|39911.9|39871.9|39911.9|39871.9|39911.9|39871.9|0
1652438610000|2022-05-13 10:43:30|39913.3|39873.3|39911.9|39871.9|39913.3|39873.3|39911.9|39871.9|3
1652438620000|2022-05-13 10:43:40|39915.5|39875.5|39911.9|39871.9|39915.5|39875.5|39911.9|39871.9|0
1652438640000|2022-05-13 10:44:00|39910.5|39870.5|39911.9|39871.9|39911.9|39871.9|39910.5|39870.5|0
1652438650000|2022-05-13 10:44:10|39913.3|39873.3|39913.3|39873.3|39913.3|39873.3|39913.3|39873.3|4
1652438660000|2022-05-13 10:44:20|39911.9|39871.9|39913.3|39873.3|39913.3|39873.3|39911.9|39871.9|0
1652438680000|2022-05-13 10:44:40|39911.9|39871.9|39911.9|39871.9|39911.9|39871.9|39911.9|39871.9|0
1652438700000|2022-05-13 10:45:00|39906.9|39866.9|39906.9|39866.9|39906.9|39866.9|39901.9|39861.9|8
1652438710000|2022-05-13 10:45:10|39901.9|39861.9|39906.9|39866.9|39906.9|39866.9|39901.9|39861.9|0
1652438730000|2022-05-13 10:45:30|39910.5|39870.5|39910.5|39870.5|39910.5|39870.5|39910.5|39870.5|0
1652438750000|2022-05-13 10:45:50|39906.9|39866.9|39906.9|39866.9|39910.5|39870.5|39906.9|39866.9|2
1652438760000|2022-05-13 10:46:00|39903.3|39863.3|39910.5|39870.5|39910.5|39870.5|39903.3|39863.3|1
1652438790000|2022-05-13 10:46:30|39903.3|39863.3|39903.3|39863.3|39903.3|39863.3|39903.3|39863.3|1
1652438800000|2022-05-13 10:46:40|39906.9|39866.9|39901.9|39861.9|39906.9|39866.9|39901.9|39861.9|0
1652438810000|2022-05-13 10:46:50|39900.5|39860.5|39900.5|39860.5|39900.5|39860.5|39900.5|39860.5|7
1652438820000|2022-05-13 10:47:00|39903.3|39863.3|39873.3|39833.3|39903.3|39863.3|39873.3|39833.3|24
1652438830000|2022-05-13 10:47:10|39876.9|39836.9|39869.7|39829.7|39878.3|39838.3|39869.7|39829.7|2
1652438850000|2022-05-13 10:47:30|39868.3|39828.3|39859.7|39819.7|39868.3|39828.3|39859.7|39819.7|0
1652438860000|2022-05-13 10:47:40|39858.3|39818.3|39858.3|39818.3|39858.3|39818.3|39858.3|39818.3|0
1652438870000|2022-05-13 10:47:50|39843.3|39803.3|39843.3|39803.3|39843.3|39803.3|39843.3|39803.3|48
1652438880000|2022-05-13 10:48:00|39831.9|39791.9|39831.9|39791.9|39831.9|39791.9|39831.9|39791.9|6
1652438890000|2022-05-13 10:48:10|||||||||2
1652438900000|2022-05-13 10:48:20|39830.5|39790.5|39830.5|39790.5|39830.5|39790.5|39830.5|39790.5|3
1652438910000|2022-05-13 10:48:30|39831.9|39791.9|39831.9|39791.9|39831.9|39791.9|39831.9|39791.9|3
1652438920000|2022-05-13 10:48:40|39830.5|39790.5|39830.5|39790.5|39830.5|39790.5|39830.5|39790.5|1
1652438940000|2022-05-13 10:49:00|39831.9|39791.9|39836.9|39796.9|39843.3|39803.3|39831.9|39791.9|23
1652438950000|2022-05-13 10:49:10|39838.3|39798.3|39838.3|39798.3|39838.3|39798.3|39838.3|39798.3|1
1652438960000|2022-05-13 10:49:20|39841.9|39801.9|39863.3|39823.3|39863.3|39823.3|39841.9|39801.9|4
1652438980000|2022-05-13 10:49:40|39868.3|39828.3|39868.3|39828.3|39868.3|39828.3|39868.3|39828.3|1
1652438990000|2022-05-13 10:49:50|39871.9|39831.9|39886.9|39846.9|39890.5|39850.5|39871.9|39831.9|5
1652439010000|2022-05-13 10:50:10|39883.3|39843.3|39878.3|39838.3|39883.3|39843.3|39878.3|39838.3|0
1652439020000|2022-05-13 10:50:20|39886.9|39846.9|39883.3|39843.3|39886.9|39846.9|39883.3|39843.3|1
1652439030000|2022-05-13 10:50:30|||||||||1
1652439060000|2022-05-13 10:51:00|39886.9|39846.9|39886.9|39846.9|39886.9|39846.9|39886.9|39846.9|0
1652439100000|2022-05-13 10:51:40|39883.3|39843.3|39879.7|39839.7|39883.3|39843.3|39879.7|39839.7|0
1652439180000|2022-05-13 10:53:00|39883.3|39843.3|39886.9|39846.9|39890.5|39850.5|39883.3|39843.3|2
1652439220000|2022-05-13 10:53:40|39881.9|39841.9|39883.3|39843.3|39883.3|39843.3|39881.9|39841.9|0
1652439230000|2022-05-13 10:53:50|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|39881.9|39841.9|0
1652439240000|2022-05-13 10:54:00|39884.7|39844.7|39893.3|39853.3|39893.3|39853.3|39884.7|39844.7|0
1652439290000|2022-05-13 10:54:50|39885.5|39845.5|39878.3|39838.3|39886.9|39846.9|39878.3|39838.3|1
1652439300000|2022-05-13 10:55:00|39876.9|39836.9|39883.3|39843.3|39883.3|39843.3|39876.9|39836.9|0
1652439310000|2022-05-13 10:55:10|39878.3|39838.3|39878.3|39838.3|39878.3|39838.3|39878.3|39838.3|0
1652439370000|2022-05-13 10:56:10|39886.9|39846.9|39888.3|39848.3|39888.3|39848.3|39886.9|39846.9|3
1652439400000|2022-05-13 10:56:40|39886.9|39846.9|39886.9|39846.9|39886.9|39846.9|39886.9|39846.9|0
1652439410000|2022-05-13 10:56:50|39891.9|39851.9|39893.3|39853.3|39893.3|39853.3|39891.9|39851.9|1
1652439420000|2022-05-13 10:57:00|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|39886.9|39846.9|1
1652439430000|2022-05-13 10:57:10|39893.3|39853.3|39891.9|39851.9|39893.3|39853.3|39891.9|39851.9|1
1652439440000|2022-05-13 10:57:20|39896.9|39856.9|39891.9|39851.9|39896.9|39856.9|39891.9|39851.9|0
1652439470000|2022-05-13 10:57:50|39895.5|39855.5|39891.9|39851.9|39895.5|39855.5|39891.9|39851.9|0
1652439480000|2022-05-13 10:58:00|39895.5|39855.5|39893.3|39853.3|39895.5|39855.5|39891.9|39851.9|0
1652439500000|2022-05-13 10:58:20|39886.9|39846.9|39883.3|39843.3|39886.9|39846.9|39879.7|39839.7|2
1652439510000|2022-05-13 10:58:30|39886.9|39846.9|39889.7|39849.7|39889.7|39849.7|39886.9|39846.9|0
1652439540000|2022-05-13 10:59:00|39898.3|39858.3|39898.3|39858.3|39898.3|39858.3|39898.3|39858.3|2
1652439550000|2022-05-13 10:59:10|39896.9|39856.9|39888.3|39848.3|39896.9|39856.9|39886.9|39846.9|1
1652439560000|2022-05-13 10:59:20|39893.3|39853.3|39893.3|39853.3|39893.3|39853.3|39891.9|39851.9|0
1652439570000|2022-05-13 10:59:30|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|0
1652439580000|2022-05-13 10:59:40|39896.9|39856.9|39893.3|39853.3|39896.9|39856.9|39893.3|39853.3|0
1652439610000|2022-05-13 11:00:10|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|0
1652439620000|2022-05-13 11:00:20|39893.3|39853.3|39893.3|39853.3|39893.3|39853.3|39891.9|39851.9|0
1652439630000|2022-05-13 11:00:30|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|39891.9|39851.9|0
1652439650000|2022-05-13 11:00:50|39890.4|39850.4|39883.3|39843.3|39890.4|39850.4|39881.9|39841.9|1
1652439660000|2022-05-13 11:01:00|39878.3|39838.3|39883.3|39843.3|39883.3|39843.3|39878.3|39838.3|4
1652439670000|2022-05-13 11:01:10|39879.7|39839.7|39878.3|39838.3|39879.7|39839.7|39878.3|39838.3|0
1652439680000|2022-05-13 11:01:20|39864.7|39824.7|39863.3|39823.3|39869.7|39829.7|39863.3|39823.3|21
1652439710000|2022-05-13 11:01:50|39869.7|39829.7|39869.7|39829.7|39869.7|39829.7|39869.7|39829.7|3
1652439720000|2022-05-13 11:02:00|39868.3|39828.3|39868.3|39828.3|39868.3|39828.3|39868.3|39828.3|0
1652439820000|2022-05-13 11:03:40|39866.8|39826.8|39868.3|39828.3|39868.3|39828.3|39866.8|39826.8|0
1652439850000|2022-05-13 11:04:10|39866.8|39826.8|39869.7|39829.7|39873.3|39833.3|39863.3|39823.3|2
1652439870000|2022-05-13 11:04:30|39868.3|39828.3|39868.3|39828.3|39868.3|39828.3|39868.3|39828.3|0
1652439880000|2022-05-13 11:04:40|39869.7|39829.7|39873.3|39833.3|39873.3|39833.3|39869.7|39829.7|0
1652439900000|2022-05-13 11:05:00|39869.7|39829.7|39869.7|39829.7|39869.7|39829.7|39868.3|39828.3|1
1652439920000|2022-05-13 11:05:20|39868.3|39828.3|39868.3|39828.3|39868.3|39828.3|39868.3|39828.3|0
1652439930000|2022-05-13 11:05:30|39869.7|39829.7|39868.3|39828.3|39869.7|39829.7|39864.7|39824.7|1
1652439940000|2022-05-13 11:05:40|39869.7|39829.7|39869.7|39829.7|39869.7|39829.7|39869.7|39829.7|0
1652439960000|2022-05-13 11:06:00|39868.2|39828.2|39868.2|39828.2|39868.2|39828.2|39868.2|39828.2|0
1652439970000|2022-05-13 11:06:10|39869.7|39829.7|39869.7|39829.7|39869.7|39829.7|39869.7|39829.7|0
1652439980000|2022-05-13 11:06:20|39868.2|39828.2|39868.2|39828.2|39868.2|39828.2|39868.2|39828.2|0
1652439990000|2022-05-13 11:06:30|39869.7|39829.7|39869.7|39829.7|39869.7|39829.7|39869.7|39829.7|0
1652440000000|2022-05-13 11:06:40|39873.2|39833.2|39873.2|39833.2|39873.2|39833.2|39873.2|39833.2|0
1652440040000|2022-05-13 11:07:20|39888.2|39848.2|39888.2|39848.2|39888.2|39848.2|39888.2|39848.2|2
1652440050000|2022-05-13 11:07:30|39884.7|39844.7|39883.2|39843.2|39888.2|39848.2|39883.2|39843.2|1
1652440070000|2022-05-13 11:07:50|39888.2|39848.2|39898.2|39858.2|39899.7|39859.7|39888.2|39848.2|3
1652440080000|2022-05-13 11:08:00|39906.8|39866.8|39906.8|39866.8|39906.8|39866.8|39906.8|39866.8|1
1652440100000|2022-05-13 11:08:20|39908.2|39868.2|39908.2|39868.2|39908.2|39868.2|39908.2|39868.2|0
1652440140000|2022-05-13 11:09:00|39904.6|39864.6|39906.8|39866.8|39908.2|39868.2|39903.2|39863.2|0
1652440150000|2022-05-13 11:09:10|39903.2|39863.2|39903.2|39863.2|39903.2|39863.2|39903.2|39863.2|0
1652440160000|2022-05-13 11:09:20|39908.2|39868.2|39908.2|39868.2|39908.2|39868.2|39908.2|39868.2|1
1652440180000|2022-05-13 11:09:40|39913.2|39873.2|39918.2|39878.2|39918.2|39878.2|39913.2|39873.2|1
1652440190000|2022-05-13 11:09:50|39914.6|39874.6|39913.2|39873.2|39914.6|39874.6|39913.2|39873.2|0
1652440200000|2022-05-13 11:10:00|39911.8|39871.8|39911.8|39871.8|39911.8|39871.8|39911.8|39871.8|4
1652440210000|2022-05-13 11:10:10|39913.2|39873.2|39893.2|39853.2|39913.2|39873.2|39893.2|39853.2|21
1652440220000|2022-05-13 11:10:20|39891.8|39851.8|39888.2|39848.2|39893.2|39853.2|39888.2|39848.2|1
1652440230000|2022-05-13 11:10:30|39883.2|39843.2|39883.2|39843.2|39883.2|39843.2|39883.2|39843.2|0
1652440240000|2022-05-13 11:10:40|39881.8|39841.8|39863.2|39823.2|39881.8|39841.8|39863.2|39823.2|6
1652440250000|2022-05-13 11:10:50|39859.6|39819.6|39859.6|39819.6|39859.6|39819.6|39859.6|39819.6|3
1652440270000|2022-05-13 11:11:10|39863.2|39823.2|39863.2|39823.2|39863.2|39823.2|39863.2|39823.2|0
1652440280000|2022-05-13 11:11:20|39859.6|39819.6|39859.6|39819.6|39859.6|39819.6|39859.6|39819.6|0
1652440320000|2022-05-13 11:12:00|39863.2|39823.2|39863.2|39823.2|39863.2|39823.2|39863.2|39823.2|1
1652440350000|2022-05-13 11:12:30|39858.2|39818.2|39859.6|39819.6|39859.6|39819.6|39858.2|39818.2|3
1652440380000|2022-05-13 11:13:00|39854.6|39814.6|39853.2|39813.2|39854.6|39814.6|39853.2|39813.2|0
1652440430000|2022-05-13 11:13:50|39859.6|39819.6|39859.6|39819.6|39859.6|39819.6|39859.6|39819.6|3
1652440440000|2022-05-13 11:14:00|||||||||1
1652440490000|2022-05-13 11:14:50|39858.2|39818.2|39858.2|39818.2|39858.2|39818.2|39858.2|39818.2|0
1652440500000|2022-05-13 11:15:00|39859.6|39819.6|39858.2|39818.2|39859.6|39819.6|39858.2|39818.2|1
1652440510000|2022-05-13 11:15:10|39859.6|39819.6|39859.6|39819.6|39859.6|39819.6|39859.6|39819.6|0
1652440540000|2022-05-13 11:15:40|||||||||1
1652440550000|2022-05-13 11:15:50|39858.2|39818.2|39859.6|39819.6|39859.6|39819.6|39858.2|39818.2|1
1652440560000|2022-05-13 11:16:00|39858.2|39818.2|39858.2|39818.2|39859.6|39819.6|39858.2|39818.2|0
1652440570000|2022-05-13 11:16:10|39859.6|39819.6|39859.6|39819.6|39859.6|39819.6|39859.6|39819.6|0
1652440650000|2022-05-13 11:17:30|||||||||1
1652440670000|2022-05-13 11:17:50|39868.2|39828.2|39866.8|39826.8|39868.2|39828.2|39866.8|39826.8|8
1652440720000|2022-05-13 11:18:40|39869.6|39829.6|39869.6|39829.6|39869.6|39829.6|39869.6|39829.6|0
1652440730000|2022-05-13 11:18:50|39868.2|39828.2|39878.2|39838.2|39883.2|39843.2|39868.2|39828.2|10
1652440750000|2022-05-13 11:19:10|39876.8|39836.8|39876.8|39836.8|39876.8|39836.8|39876.8|39836.8|0
1652440780000|2022-05-13 11:19:40|39878.2|39838.2|39893.2|39853.2|39893.2|39853.2|39878.2|39838.2|8
1652440820000|2022-05-13 11:20:20|39891.8|39851.8|39891.8|39851.8|39891.8|39851.8|39891.8|39851.8|0
1652440830000|2022-05-13 11:20:30|39893.2|39853.2|39883.2|39843.2|39893.2|39853.2|39881.8|39841.8|3
1652440850000|2022-05-13 11:20:50|39893.2|39853.2|39901.8|39861.8|39901.8|39861.8|39893.2|39853.2|8
1652440860000|2022-05-13 11:21:00|39895.4|39855.4|39891.8|39851.8|39898.2|39858.2|39891.8|39851.8|5
1652440870000|2022-05-13 11:21:10|39893.2|39853.2|39893.2|39853.2|39893.2|39853.2|39893.2|39853.2|0
1652440890000|2022-05-13 11:21:30|39886.8|39846.8|39886.8|39846.8|39886.8|39846.8|39886.8|39846.8|1
1652440900000|2022-05-13 11:21:40|39889.6|39849.6|39893.2|39853.2|39893.2|39853.2|39889.6|39849.6|0
1652440920000|2022-05-13 11:22:00|39894.6|39854.6|39908.2|39868.2|39908.2|39868.2|39894.6|39854.6|3
1652440930000|2022-05-13 11:22:10|39906.8|39866.8|39905.4|39865.4|39906.8|39866.8|39905.4|39865.4|0
1652440940000|2022-05-13 11:22:20|39901.8|39861.8|39901.8|39861.8|39901.8|39861.8|39901.8|39861.8|0
1652440950000|2022-05-13 11:22:30|39900.4|39860.4|39901.8|39861.8|39901.8|39861.8|39900.4|39860.4|1
1652440960000|2022-05-13 11:22:40|39885.4|39845.4|39885.4|39845.4|39885.4|39845.4|39885.4|39845.4|5
1652440980000|2022-05-13 11:23:00|39881.8|39841.8|39881.8|39841.8|39885.4|39845.4|39881.8|39841.8|2
1652441000000|2022-05-13 11:23:20|39886.8|39846.8|39886.8|39846.8|39886.8|39846.8|39886.8|39846.8|1
1652441010000|2022-05-13 11:23:30|39885.4|39845.4|39885.4|39845.4|39885.4|39845.4|39885.4|39845.4|0
1652441030000|2022-05-13 11:23:50|39888.2|39848.2|39888.2|39848.2|39888.2|39848.2|39888.2|39848.2|0
1652441090000|2022-05-13 11:24:50|39885.4|39845.4|39888.2|39848.2|39888.2|39848.2|39881.8|39841.8|1
1652441110000|2022-05-13 11:25:10|39891.8|39851.8|39905.4|39865.4|39905.4|39865.4|39891.8|39851.8|1
1652441130000|2022-05-13 11:25:30|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|39898.2|39858.2|0
1652441140000|2022-05-13 11:25:40|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|39895.4|39855.4|0
1652441150000|2022-05-13 11:25:50|39896.8|39856.8|39911.8|39871.8|39915.4|39875.4|39896.8|39856.8|10
1652441160000|2022-05-13 11:26:00|39910.4|39870.4|39915.4|39875.4|39915.4|39875.4|39910.4|39870.4|0
1652441170000|2022-05-13 11:26:10|39911.8|39871.8|39910.4|39870.4|39911.8|39871.8|39910.4|39870.4|0
1652441190000|2022-05-13 11:26:30|39910.3|39870.3|39910.3|39870.3|39910.3|39870.3|39910.3|39870.3|0
1652441200000|2022-05-13 11:26:40|39906.8|39866.8|39906.8|39866.8|39911.8|39871.8|39906.8|39866.8|0
1652441210000|2022-05-13 11:26:50|||||||||1
1652441240000|2022-05-13 11:27:20|39908.2|39868.2|39906.8|39866.8|39908.2|39868.2|39906.8|39866.8|0
1652441250000|2022-05-13 11:27:30|39901.8|39861.8|39898.2|39858.2|39901.8|39861.8|39898.2|39858.2|4
1652441260000|2022-05-13 11:27:40|39893.2|39853.2|39896.8|39856.8|39898.2|39858.2|39893.2|39853.2|1
1652441280000|2022-05-13 11:28:00|39893.2|39853.2|39888.2|39848.2|39893.2|39853.2|39888.2|39848.2|2
1652441290000|2022-05-13 11:28:10|39891.8|39851.8|39891.8|39851.8|39891.8|39851.8|39891.8|39851.8|0
1652441300000|2022-05-13 11:28:20|39888.2|39848.2|39888.2|39848.2|39888.2|39848.2|39888.2|39848.2|0
1652441340000|2022-05-13 11:29:00|39891.8|39851.8|39891.8|39851.8|39891.8|39851.8|39891.8|39851.8|0
1652441350000|2022-05-13 11:29:10|39888.2|39848.2|39888.2|39848.2|39888.2|39848.2|39888.2|39848.2|0
1652441370000|2022-05-13 11:29:30|39891.8|39851.8|39898.2|39858.2|39898.2|39858.2|39891.8|39851.8|1
1652441400000|2022-05-13 11:30:00|39906.7|39866.7|39905.3|39865.3|39906.7|39866.7|39905.3|39865.3|1
1652441410000|2022-05-13 11:30:10|39908.2|39868.2|39905.3|39865.3|39908.2|39868.2|39905.3|39865.3|0
1652441420000|2022-05-13 11:30:20|39911.7|39871.7|39908.2|39868.2|39911.7|39871.7|39908.2|39868.2|2
1652441430000|2022-05-13 11:30:30|39906.7|39866.7|39905.3|39865.3|39906.7|39866.7|39905.3|39865.3|0
1652441460000|2022-05-13 11:31:00|39901.7|39861.7|39901.7|39861.7|39901.7|39861.7|39901.7|39861.7|0
1652441500000|2022-05-13 11:31:40|||||||||1
1652441510000|2022-05-13 11:31:50|39903.2|39863.2|39905.3|39865.3|39905.3|39865.3|39901.7|39861.7|2
1652441520000|2022-05-13 11:32:00|||||||||2
1652441540000|2022-05-13 11:32:20|39898.2|39858.2|39906.7|39866.7|39906.7|39866.7|39898.2|39858.2|2
1652441550000|2022-05-13 11:32:30|39920.3|39880.3|39915.3|39875.3|39923.2|39883.2|39915.3|39875.3|32
1652441610000|2022-05-13 11:33:30|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|0
1652441620000|2022-05-13 11:33:40|39915.3|39875.3|39915.3|39875.3|39918.1|39878.1|39915.3|39875.3|0
1652441630000|2022-05-13 11:33:50|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|39916.7|39876.7|0
1652441640000|2022-05-13 11:34:00|39921.7|39881.7|39925.3|39885.3|39925.3|39885.3|39918.1|39878.1|1
1652441650000|2022-05-13 11:34:10|39928.1|39888.1|39921.7|39881.7|39928.1|39888.1|39921.7|39881.7|1
1652441660000|2022-05-13 11:34:20|39918.1|39878.1|39928.1|39888.1|39928.1|39888.1|39918.1|39878.1|0
1652441700000|2022-05-13 11:35:00|39926.7|39886.7|39926.7|39886.7|39926.7|39886.7|39926.7|39886.7|1
1652441710000|2022-05-13 11:35:10|39928.1|39888.1|39928.1|39888.1|39928.1|39888.1|39928.1|39888.1|0
1652441740000|2022-05-13 11:35:40|39931.7|39891.7|39931.7|39891.7|39931.7|39891.7|39931.7|39891.7|1
1652441780000|2022-05-13 11:36:20|||||||||1
1652441790000|2022-05-13 11:36:30|||||||||2
1652441820000|2022-05-13 11:37:00|39936.7|39896.7|39936.7|39896.7|39936.7|39896.7|39936.7|39896.7|44
1652441830000|2022-05-13 11:37:10|39930.3|39890.3|39940.3|39900.3|39940.3|39900.3|39930.3|39890.3|1
1652441860000|2022-05-13 11:37:40|39941.7|39901.7|39940.3|39900.3|39941.7|39901.7|39940.3|39900.3|0
1652441870000|2022-05-13 11:37:50|39950.3|39910.3|39950.3|39910.3|39950.3|39910.3|39950.3|39910.3|2
1652441930000|2022-05-13 11:38:50|39946.7|39906.7|39946.7|39906.7|39950.3|39910.3|39946.7|39906.7|1
1652441940000|2022-05-13 11:39:00|39945.3|39905.3|39946.7|39906.7|39946.7|39906.7|39941.7|39901.7|3
1652441950000|2022-05-13 11:39:10|39950.3|39910.3|39955.3|39915.3|39955.3|39915.3|39950.3|39910.3|2
1652442010000|2022-05-13 11:40:10|39956.7|39916.7|39955.3|39915.3|39956.7|39916.7|39955.3|39915.3|0
1652442020000|2022-05-13 11:40:20|39960.3|39920.3|39956.7|39916.7|39960.3|39920.3|39956.7|39916.7|2
1652442030000|2022-05-13 11:40:30|39955.3|39915.3|39960.3|39920.3|39960.3|39920.3|39955.3|39915.3|0
1652442050000|2022-05-13 11:40:50|39963.9|39923.9|39965.3|39925.3|39965.3|39925.3|39960.3|39920.3|0
1652442070000|2022-05-13 11:41:10|39966.7|39926.7|39966.7|39926.7|39966.7|39926.7|39966.7|39926.7|0
1652442080000|2022-05-13 11:41:20|39970.3|39930.3|39971.7|39931.7|39971.7|39931.7|39970.3|39930.3|0
1652442130000|2022-05-13 11:42:10|39973.1|39933.1|39976.7|39936.7|39976.7|39936.7|39971.7|39931.7|4
1652442140000|2022-05-13 11:42:20|39980.3|39940.3|39980.3|39940.3|39980.3|39940.3|39980.3|39940.3|3
1652442160000|2022-05-13 11:42:40|39986.7|39946.7|39990.3|39950.3|39990.3|39950.3|39986.7|39946.7|5
1652442170000|2022-05-13 11:42:50|39985.3|39945.3|39986.7|39946.7|39988.1|39948.1|39983.9|39943.9|5
1652442180000|2022-05-13 11:43:00|39983.1|39943.1|39976.7|39936.7|39983.1|39943.1|39976.7|39936.7|1
1652442200000|2022-05-13 11:43:20|39971.7|39931.7|39970.3|39930.3|39976.7|39936.7|39970.3|39930.3|0
1652442230000|2022-05-13 11:43:50|39971.7|39931.7|39961.7|39921.7|39971.7|39931.7|39961.7|39921.7|1
1652442240000|2022-05-13 11:44:00|39958.1|39918.1|39958.1|39918.1|39958.1|39918.1|39958.1|39918.1|2
1652442250000|2022-05-13 11:44:10|39961.7|39921.7|39958.1|39918.1|39961.7|39921.7|39958.1|39918.1|0
1652442260000|2022-05-13 11:44:20|39961.7|39921.7|39966.7|39926.7|39966.7|39926.7|39961.7|39921.7|0
1652442280000|2022-05-13 11:44:40|39963.1|39923.1|39961.7|39921.7|39963.1|39923.1|39961.7|39921.7|0
1652442300000|2022-05-13 11:45:00|39966.7|39926.7|39966.7|39926.7|39966.7|39926.7|39966.7|39926.7|1
1652442330000|2022-05-13 11:45:30|39973.9|39933.9|39973.9|39933.9|39973.9|39933.9|39973.9|39933.9|0
1652442340000|2022-05-13 11:45:40|39976.7|39936.7|39976.7|39936.7|39976.7|39936.7|39976.7|39936.7|0
1652442350000|2022-05-13 11:45:50|39980.3|39940.3|39980.3|39940.3|39980.3|39940.3|39980.3|39940.3|2
1652442360000|2022-05-13 11:46:00|39976.7|39936.7|39966.7|39926.7|39976.7|39936.7|39966.7|39926.7|8
1652442370000|2022-05-13 11:46:10|39955.3|39915.3|39956.7|39916.7|39956.7|39916.7|39955.3|39915.3|1
1652442380000|2022-05-13 11:46:20|39960.3|39920.3|39956.7|39916.7|39960.3|39920.3|39956.7|39916.7|1
1652442390000|2022-05-13 11:46:30|39953.1|39913.1|39956.7|39916.7|39956.7|39916.7|39951.7|39911.7|2
1652442430000|2022-05-13 11:47:10|39955.3|39915.3|39955.3|39915.3|39955.3|39915.3|39955.3|39915.3|0
1652442450000|2022-05-13 11:47:30|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|1
1652442460000|2022-05-13 11:47:40|39955.3|39915.3|39956.7|39916.7|39956.7|39916.7|39955.3|39915.3|0
1652442470000|2022-05-13 11:47:50|39960.3|39920.3|39960.3|39920.3|39960.3|39920.3|39960.3|39920.3|0
1652442480000|2022-05-13 11:48:00|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|39956.7|39916.7|6
1652442490000|2022-05-13 11:48:10|39958.1|39918.1|39956.7|39916.7|39958.1|39918.1|39956.7|39916.7|0
1652442500000|2022-05-13 11:48:20|39958.1|39918.1|39961.7|39921.7|39961.7|39921.7|39958.1|39918.1|2
1652442520000|2022-05-13 11:48:40|39960.3|39920.3|39960.3|39920.3|39960.3|39920.3|39960.3|39920.3|0
1652442540000|2022-05-13 11:49:00|39965.3|39925.3|39965.3|39925.3|39965.3|39925.3|39965.3|39925.3|1
1652442580000|2022-05-13 11:49:40|39968.8|39928.8|39961.7|39921.7|39968.8|39928.8|39961.7|39921.7|1
1652442590000|2022-05-13 11:49:50|39960.3|39920.3|39960.3|39920.3|39960.3|39920.3|39960.3|39920.3|0
1652442600000|2022-05-13 11:50:00|39963.8|39923.8|39965.3|39925.3|39965.3|39925.3|39956.7|39916.7|1
1652442640000|2022-05-13 11:50:40|||||||||2
1652442660000|2022-05-13 11:51:00|39968.8|39928.8|39968.8|39928.8|39975.3|39935.3|39968.8|39928.8|3
1652442690000|2022-05-13 11:51:30|39970.3|39930.3|39970.3|39930.3|39970.3|39930.3|39970.3|39930.3|5
1652442700000|2022-05-13 11:51:40|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|39968.8|39928.8|1
1652442710000|2022-05-13 11:51:50|39970.3|39930.3|39968.8|39928.8|39970.3|39930.3|39968.8|39928.8|0
1652442720000|2022-05-13 11:52:00|39972.4|39932.4|39968.8|39928.8|39973.8|39933.8|39968.8|39928.8|0
1652442730000|2022-05-13 11:52:10|||||||||17
1652442750000|2022-05-13 11:52:30|39963.8|39923.8|39963.8|39923.8|39963.8|39923.8|39963.8|39923.8|8
1652442790000|2022-05-13 11:53:10|39967.4|39927.4|39958.8|39918.8|39967.4|39927.4|39958.8|39918.8|2
1652442840000|2022-05-13 11:54:00|||||||||1
1652442850000|2022-05-13 11:54:10|39953.8|39913.8|39953.8|39913.8|39953.8|39913.8|39953.8|39913.8|1
1652442880000|2022-05-13 11:54:40|39940.2|39900.2|39943.8|39903.8|39943.8|39903.8|39940.2|39900.2|8
1652442910000|2022-05-13 11:55:10|39940.2|39900.2|39943.8|39903.8|39943.8|39903.8|39940.2|39900.2|2
1652442920000|2022-05-13 11:55:20|39947.4|39907.4|39945.2|39905.2|39948.8|39908.8|39943.8|39903.8|0
1652442930000|2022-05-13 11:55:30|39943.8|39903.8|39953.8|39913.8|39953.8|39913.8|39943.8|39903.8|6
1652442940000|2022-05-13 11:55:40|39955.2|39915.2|39953.8|39913.8|39955.2|39915.2|39953.8|39913.8|0
1652442950000|2022-05-13 11:55:50|39963.8|39923.8|39963.8|39923.8|39963.8|39923.8|39963.8|39923.8|6
1652442980000|2022-05-13 11:56:20|39960.2|39920.2|39963.8|39923.8|39963.8|39923.8|39960.2|39920.2|1
1652443000000|2022-05-13 11:56:40|39972.4|39932.4|39972.4|39932.4|39972.4|39932.4|39972.4|39932.4|10
1652443010000|2022-05-13 11:56:50|39976|39936|39976|39936|39976|39936|39976|39936|0
1652443020000|2022-05-13 11:57:00|39974.6|39934.6|39976|39936|39976|39936|39968.8|39928.8|5
1652443030000|2022-05-13 11:57:10|||||||||4
1652443040000|2022-05-13 11:57:20|39977.4|39937.4|39977.4|39937.4|39977.4|39937.4|39977.4|39937.4|0
1652443050000|2022-05-13 11:57:30|39976|39936|39971|39931|39986|39946|39971|39931|10
1652443100000|2022-05-13 11:58:20|39966|39926|39967.4|39927.4|39967.4|39927.4|39966|39926|0
1652443110000|2022-05-13 11:58:30|39964.6|39924.6|39967.4|39927.4|39967.4|39927.4|39964.6|39924.6|0
1652443120000|2022-05-13 11:58:40|39971|39931|39974.6|39934.6|39974.6|39934.6|39971|39931|0
1652443140000|2022-05-13 11:59:00|39971|39931|39979.6|39939.6|39979.6|39939.6|39971|39931|2
1652443160000|2022-05-13 11:59:20|39978.2|39938.2|39979.6|39939.6|39979.6|39939.6|39978.2|39938.2|0
1652443190000|2022-05-13 11:59:50|39978.2|39938.2|39979.6|39939.6|39979.6|39939.6|39978.2|39938.2|1
1652443210000|2022-05-13 12:00:10|39984.6|39944.6|39983.1|39943.1|39984.6|39944.6|39983.1|39943.1|1
1652443220000|2022-05-13 12:00:20|39984.6|39944.6|39978.1|39938.1|39994.6|39954.6|39978.1|39938.1|7
1652443250000|2022-05-13 12:00:50|39981.7|39941.7|39978.1|39938.1|39983.1|39943.1|39978.1|39938.1|1
1652443260000|2022-05-13 12:01:00|39981.7|39941.7|39978.1|39938.1|39983.1|39943.1|39978.1|39938.1|3
1652443280000|2022-05-13 12:01:20|39974.6|39934.6|39974.6|39934.6|39974.6|39934.6|39974.6|39934.6|0
1652443300000|2022-05-13 12:01:40|39973.1|39933.1|39968.1|39928.1|39973.1|39933.1|39968.1|39928.1|1
1652443310000|2022-05-13 12:01:50|39972.4|39932.4|39983.1|39943.1|39983.1|39943.1|39972.4|39932.4|7
1652443320000|2022-05-13 12:02:00|39973.1|39933.1|39973.1|39933.1|39973.1|39933.1|39973.1|39933.1|8
1652443330000|2022-05-13 12:02:10|39976.7|39936.7|39983.1|39943.1|39983.1|39943.1|39976.7|39936.7|0
1652443350000|2022-05-13 12:02:30|39987.4|39947.4|39983.1|39943.1|39987.4|39947.4|39983.1|39943.1|2
1652443360000|2022-05-13 12:02:40|39986.7|39946.7|39983.1|39943.1|39986.7|39946.7|39983.1|39943.1|0
1652443370000|2022-05-13 12:02:50|39986.7|39946.7|39983.1|39943.1|39988.1|39948.1|39983.1|39943.1|1
1652443380000|2022-05-13 12:03:00|39984.6|39944.6|39983.1|39943.1|39984.6|39944.6|39983.1|39943.1|2
1652443390000|2022-05-13 12:03:10|||||||||1
1652443400000|2022-05-13 12:03:20|||||||||1
1652443410000|2022-05-13 12:03:30|39988.9|39948.9|39986.7|39946.7|39991.7|39951.7|39985.3|39945.3|4
1652443420000|2022-05-13 12:03:40|39990.3|39950.3|39986.7|39946.7|39990.3|39950.3|39986.7|39946.7|9
1652443430000|2022-05-13 12:03:50|39981.7|39941.7|39985.3|39945.3|39986.7|39946.7|39981.7|39941.7|3
1652443440000|2022-05-13 12:04:00|39990.3|39950.3|39985.3|39945.3|39990.3|39950.3|39985.3|39945.3|1
1652443450000|2022-05-13 12:04:10|39981.7|39941.7|39981.7|39941.7|39981.7|39941.7|39981.7|39941.7|0
1652443480000|2022-05-13 12:04:40|39985.3|39945.3|39990.3|39950.3|39990.3|39950.3|39985.3|39945.3|3
1652443500000|2022-05-13 12:05:00|||||||||2
1652443510000|2022-05-13 12:05:10|39991.7|39951.7|39971.7|39931.7|39991.7|39951.7|39971.7|39931.7|32
1652443530000|2022-05-13 12:05:30|39965.3|39925.3|39961.7|39921.7|39965.3|39925.3|39961.7|39921.7|1
1652443540000|2022-05-13 12:05:40|39960.3|39920.3|39955.3|39915.3|39960.3|39920.3|39955.3|39915.3|3
1652443570000|2022-05-13 12:06:10|39965.3|39925.3|39966.7|39926.7|39966.7|39926.7|39965.3|39925.3|6
1652443580000|2022-05-13 12:06:20|39965.3|39925.3|39966.7|39926.7|39966.7|39926.7|39965.3|39925.3|1
1652443590000|2022-05-13 12:06:30|39965.3|39925.3|39961.7|39921.7|39965.3|39925.3|39961.7|39921.7|0
1652443600000|2022-05-13 12:06:40|39951.7|39911.7|39951.7|39911.7|39951.7|39911.7|39951.7|39911.7|0
1652443640000|2022-05-13 12:07:20|39950.3|39910.3|39950.3|39910.3|39950.3|39910.3|39950.3|39910.3|0
1652443650000|2022-05-13 12:07:30|39951.7|39911.7|39931.7|39891.7|39951.7|39911.7|39925.3|39885.3|4
1652443660000|2022-05-13 12:07:40|39936.7|39896.7|39941.7|39901.7|39941.7|39901.7|39936.7|39896.7|4
1652443670000|2022-05-13 12:07:50|39945.3|39905.3|39945.3|39905.3|39945.3|39905.3|39945.3|39905.3|0
1652443700000|2022-05-13 12:08:20|39946.7|39906.7|39946.7|39906.7|39946.7|39906.7|39946.7|39906.7|2
1652443710000|2022-05-13 12:08:30|39945.3|39905.3|39945.3|39905.3|39945.3|39905.3|39945.3|39905.3|1
1652443720000|2022-05-13 12:08:40|39941.7|39901.7|39941.7|39901.7|39941.7|39901.7|39941.7|39901.7|0
1652443730000|2022-05-13 12:08:50|39940.3|39900.3|39941.7|39901.7|39941.7|39901.7|39940.3|39900.3|1
1652443750000|2022-05-13 12:09:10|39930.3|39890.3|39925.3|39885.3|39930.3|39890.3|39925.3|39885.3|3
1652443760000|2022-05-13 12:09:20|39926.7|39886.7|39921.7|39881.7|39926.7|39886.7|39921.7|39881.7|0
1652443800000|2022-05-13 12:10:00|39920.3|39880.3|39921.7|39881.7|39921.7|39881.7|39920.3|39880.3|1
1652443820000|2022-05-13 12:10:20|39923.1|39883.1|39923.1|39883.1|39923.1|39883.1|39921.7|39881.7|0
1652443830000|2022-05-13 12:10:30|39921.7|39881.7|39921.7|39881.7|39921.7|39881.7|39921.7|39881.7|0
1652443880000|2022-05-13 12:11:20|39923.1|39883.1|39931.7|39891.7|39931.7|39891.7|39923.1|39883.1|3
1652443900000|2022-05-13 12:11:40|39940.3|39900.3|39931.7|39891.7|39940.3|39900.3|39931.7|39891.7|5
1652443910000|2022-05-13 12:11:50|39933.1|39893.1|39935.3|39895.3|39940.3|39900.3|39933.1|39893.1|2
1652443940000|2022-05-13 12:12:20|39931.7|39891.7|39921.7|39881.7|39931.7|39891.7|39921.7|39881.7|2
1652443960000|2022-05-13 12:12:40|39920.3|39880.3|39921.7|39881.7|39921.7|39881.7|39920.3|39880.3|0
1652444030000|2022-05-13 12:13:50|||||||||1
1652444040000|2022-05-13 12:14:00|39920.3|39880.3|39920.3|39880.3|39921.7|39881.7|39920.3|39880.3|0
1652444050000|2022-05-13 12:14:10|39921.7|39881.7|39921.7|39881.7|39921.7|39881.7|39921.7|39881.7|0
1652444100000|2022-05-13 12:15:00|39920.3|39880.3|39920.3|39880.3|39921.7|39881.7|39920.3|39880.3|0
1652444110000|2022-05-13 12:15:10|39921.7|39881.7|39915.3|39875.3|39921.7|39881.7|39915.3|39875.3|13
1652444120000|2022-05-13 12:15:20|||||||||3
1652444130000|2022-05-13 12:15:30|39911.7|39871.7|39911.7|39871.7|39911.7|39871.7|39911.7|39871.7|0
1652444140000|2022-05-13 12:15:40|39906.7|39866.7|39911.7|39871.7|39911.7|39871.7|39906.7|39866.7|2
1652444150000|2022-05-13 12:15:50|39905.3|39865.3|39906.7|39866.7|39906.7|39866.7|39905.3|39865.3|2
1652444170000|2022-05-13 12:16:10|39905.3|39865.3|39898.1|39858.1|39905.3|39865.3|39898.1|39858.1|1
1652444190000|2022-05-13 12:16:30|39901.7|39861.7|39901.7|39861.7|39901.7|39861.7|39901.7|39861.7|1
1652444200000|2022-05-13 12:16:40|39898.1|39858.1|39898.1|39858.1|39901.7|39861.7|39898.1|39858.1|0
1652444210000|2022-05-13 12:16:50|39901.7|39861.7|39898.1|39858.1|39901.7|39861.7|39898.1|39858.1|1
1652444220000|2022-05-13 12:17:00|39901.7|39861.7|39901.7|39861.7|39901.7|39861.7|39901.7|39861.7|0
1652444230000|2022-05-13 12:17:10|39903.1|39863.1|39921.7|39881.7|39921.7|39881.7|39901.7|39861.7|2
1652444240000|2022-05-13 12:17:20|39925.2|39885.2|39935.2|39895.2|39938.1|39898.1|39925.2|39885.2|5
1652444260000|2022-05-13 12:17:40|39936.7|39896.7|39928.1|39888.1|39938.1|39898.1|39926.7|39886.7|0
1652444270000|2022-05-13 12:17:50|39931.7|39891.7|39941.7|39901.7|39945.2|39905.2|39931.7|39891.7|1
1652444280000|2022-05-13 12:18:00|39935.2|39895.2|39935.2|39895.2|39935.2|39895.2|39935.2|39895.2|1
1652444300000|2022-05-13 12:18:20|39936.7|39896.7|39936.7|39896.7|39936.7|39896.7|39936.7|39896.7|0
1652444310000|2022-05-13 12:18:30|39935.2|39895.2|39935.2|39895.2|39935.2|39895.2|39935.2|39895.2|0
1652444320000|2022-05-13 12:18:40|39938.8|39898.8|39941.7|39901.7|39941.7|39901.7|39938.8|39898.8|0
1652444330000|2022-05-13 12:18:50|39936.7|39896.7|39941.7|39901.7|39941.7|39901.7|39936.7|39896.7|0
1652444340000|2022-05-13 12:19:00|||||||||1
1652444350000|2022-05-13 12:19:10|||||||||1
1652444380000|2022-05-13 12:19:40|39938.1|39898.1|39925.2|39885.2|39938.1|39898.1|39925.2|39885.2|1
1652444390000|2022-05-13 12:19:50|39926.7|39886.7|39925.2|39885.2|39926.7|39886.7|39921.7|39881.7|0
1652444410000|2022-05-13 12:20:10|39921.7|39881.7|39921.7|39881.7|39921.7|39881.7|39921.7|39881.7|0
1652444460000|2022-05-13 12:21:00|39921.6|39881.6|39921.6|39881.6|39921.6|39881.6|39921.6|39881.6|0
1652444470000|2022-05-13 12:21:10|||||||||1
1652444490000|2022-05-13 12:21:30|39920.2|39880.2|39920.2|39880.2|39920.2|39880.2|39920.2|39880.2|0
1652444520000|2022-05-13 12:22:00|39921.6|39881.6|39921.6|39881.6|39921.6|39881.6|39921.6|39881.6|0
1652444550000|2022-05-13 12:22:30|39905.2|39865.2|39905.2|39865.2|39905.2|39865.2|39905.2|39865.2|4
1652444580000|2022-05-13 12:23:00|39903.1|39863.1|39898.1|39858.1|39903.1|39863.1|39896.6|39856.6|1
1652444640000|2022-05-13 12:24:00|39901.6|39861.6|39901.6|39861.6|39901.6|39861.6|39901.6|39861.6|0
1652444650000|2022-05-13 12:24:10|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|39898.1|39858.1|1
1652444660000|2022-05-13 12:24:20|39891.6|39851.6|39893.1|39853.1|39893.1|39853.1|39891.6|39851.6|1
1652444670000|2022-05-13 12:24:30|39891.6|39851.6|39891.6|39851.6|39891.6|39851.6|39891.6|39851.6|0
1652444680000|2022-05-13 12:24:40|39888.1|39848.1|39896.6|39856.6|39896.6|39856.6|39888.1|39848.1|21
1652444700000|2022-05-13 12:25:00|||||||||1
1652444710000|2022-05-13 12:25:10|39886.6|39846.6|39886.6|39846.6|39886.6|39846.6|39886.6|39846.6|5
1652444720000|2022-05-13 12:25:20|39890.2|39850.2|39896.6|39856.6|39896.6|39856.6|39883|39843|3
1652444730000|2022-05-13 12:25:30|39895.2|39855.2|39888|39848|39895.2|39855.2|39888|39848|2
1652444750000|2022-05-13 12:25:50|39891.6|39851.6|39891.6|39851.6|39891.6|39851.6|39891.6|39851.6|0
1652444760000|2022-05-13 12:26:00|39888|39848|39888|39848|39888|39848|39888|39848|1
1652444800000|2022-05-13 12:26:40|39881.6|39841.6|39881.6|39841.6|39881.6|39841.6|39881.6|39841.6|0
1652444820000|2022-05-13 12:27:00|39880.2|39840.2|39873|39833|39881.6|39841.6|39873|39833|1
1652444830000|2022-05-13 12:27:10|39874.5|39834.5|39881.6|39841.6|39881.6|39841.6|39874.5|39834.5|1
1652444860000|2022-05-13 12:27:40|39886.6|39846.6|39886.6|39846.6|39886.6|39846.6|39886.6|39846.6|3
1652444900000|2022-05-13 12:28:20|39881.6|39841.6|39881.6|39841.6|39881.6|39841.6|39881.6|39841.6|0
1652444920000|2022-05-13 12:28:40|39891.6|39851.6|39890.2|39850.2|39891.6|39851.6|39890.2|39850.2|1
1652444930000|2022-05-13 12:28:50|39891.6|39851.6|39908.8|39868.8|39908.8|39868.8|39890.2|39850.2|2
1652444940000|2022-05-13 12:29:00|39910.2|39870.2|39928.8|39888.8|39928.8|39888.8|39910.2|39870.2|17
1652444950000|2022-05-13 12:29:10|||||||||2
1652444970000|2022-05-13 12:29:30|39910.2|39870.2|39903.8|39863.8|39910.2|39870.2|39903.8|39863.8|6
1652444980000|2022-05-13 12:29:40|39896.6|39856.6|39900.2|39860.2|39900.2|39860.2|39896.6|39856.6|0
1652444990000|2022-05-13 12:29:50|39896.6|39856.6|39900.2|39860.2|39900.2|39860.2|39896.6|39856.6|0
1652445000000|2022-05-13 12:30:00|39901.6|39861.6|39900.2|39860.2|39901.6|39861.6|39900.2|39860.2|2
1652445010000|2022-05-13 12:30:10|39905.2|39865.2|39906.6|39866.6|39906.6|39866.6|39905.2|39865.2|1
1652445040000|2022-05-13 12:30:40|39910.2|39870.2|39908|39868|39910.2|39870.2|39906.6|39866.6|0
1652445050000|2022-05-13 12:30:50|39911.6|39871.6|39911.6|39871.6|39911.6|39871.6|39911.6|39871.6|0
1652445060000|2022-05-13 12:31:00|39904.4|39864.4|39914.4|39874.4|39914.4|39874.4|39904.4|39864.4|6
1652445070000|2022-05-13 12:31:10|||||||||5
1652445100000|2022-05-13 12:31:40|39903|39863|39903|39863|39903|39863|39903|39863|6
1652445110000|2022-05-13 12:31:50|39901.6|39861.6|39890.9|39850.9|39901.6|39861.6|39890.9|39850.9|3
1652445120000|2022-05-13 12:32:00|39889.4|39849.4|39878|39838|39894.4|39854.4|39878|39838|4
1652445130000|2022-05-13 12:32:10|39876.6|39836.6|39878|39838|39878|39838|39874.4|39834.4|3
1652445140000|2022-05-13 12:32:20|39874.4|39834.4|39881.6|39841.6|39881.6|39841.6|39874.4|39834.4|2
1652445170000|2022-05-13 12:32:50|39891.6|39851.6|39888|39848|39891.6|39851.6|39888|39848|6
1652445180000|2022-05-13 12:33:00|39883|39843|39884.4|39844.4|39888|39848|39883|39843|2
1652445190000|2022-05-13 12:33:10|39883|39843|39884.4|39844.4|39884.4|39844.4|39883|39843|0
1652445250000|2022-05-13 12:34:10|||||||||8
1652445260000|2022-05-13 12:34:20|39880.8|39840.8|39880.8|39840.8|39880.8|39840.8|39880.8|39840.8|2
1652445270000|2022-05-13 12:34:30|39875.8|39835.8|39884.4|39844.4|39884.4|39844.4|39875.8|39835.8|2
1652445310000|2022-05-13 12:35:10|39875.8|39835.8|39880.8|39840.8|39884.4|39844.4|39875.8|39835.8|2
1652445320000|2022-05-13 12:35:20|39875.8|39835.8|39875.8|39835.8|39880.8|39840.8|39875.8|39835.8|1
1652445330000|2022-05-13 12:35:30|39864.4|39824.4|39865.8|39825.8|39870.8|39830.8|39864.4|39824.4|16
1652445340000|2022-05-13 12:35:40|39870.8|39830.8|39874.4|39834.4|39874.4|39834.4|39870.8|39830.8|1
1652445350000|2022-05-13 12:35:50|39870.8|39830.8|39870.8|39830.8|39874.4|39834.4|39870.8|39830.8|0
1652445360000|2022-05-13 12:36:00|39864.4|39824.4|39869.4|39829.4|39870.8|39830.8|39864.4|39824.4|2
1652445370000|2022-05-13 12:36:10|39865.8|39825.8|39874.4|39834.4|39874.4|39834.4|39865.8|39825.8|1
1652445380000|2022-05-13 12:36:20|||||||||1
1652445400000|2022-05-13 12:36:40|39884.4|39844.4|39884.4|39844.4|39884.4|39844.4|39884.4|39844.4|3
1652445420000|2022-05-13 12:37:00|39874.4|39834.4|39874.4|39834.4|39874.4|39834.4|39874.4|39834.4|1
1652445430000|2022-05-13 12:37:10|39878|39838|39880.8|39840.8|39884.4|39844.4|39878|39838|1
1652445470000|2022-05-13 12:37:50|39884.4|39844.4|39884.4|39844.4|39884.4|39844.4|39884.4|39844.4|0
1652445500000|2022-05-13 12:38:20|39885.8|39845.8|39885.8|39845.8|39885.8|39845.8|39885.8|39845.8|0
1652445530000|2022-05-13 12:38:50|39894.4|39854.4|39904.4|39864.4|39904.4|39864.4|39894.4|39854.4|6
1652445570000|2022-05-13 12:39:30|39900.8|39860.8|39900.8|39860.8|39900.8|39860.8|39900.8|39860.8|1
1652445580000|2022-05-13 12:39:40|39904.4|39864.4|39900.8|39860.8|39904.4|39864.4|39900.8|39860.8|0
1652445590000|2022-05-13 12:39:50|39904.4|39864.4|39905.8|39865.8|39905.8|39865.8|39904.4|39864.4|2
1652445600000|2022-05-13 12:40:00|||||||||1
1652445610000|2022-05-13 12:40:10|39908.7|39868.7|39915.8|39875.8|39915.8|39875.8|39908.7|39868.7|17
1652445620000|2022-05-13 12:40:20|39910.8|39870.8|39909.4|39869.4|39910.8|39870.8|39909.4|39869.4|2
1652445640000|2022-05-13 12:40:40|39900.8|39860.8|39900.8|39860.8|39900.8|39860.8|39900.8|39860.8|0
1652445650000|2022-05-13 12:40:50|39898|39858|39890.8|39850.8|39900.8|39860.8|39889.4|39849.4|0
1652445660000|2022-05-13 12:41:00|39880.8|39840.8|39880.8|39840.8|39880.8|39840.8|39880.8|39840.8|0
1652445670000|2022-05-13 12:41:10|39884.4|39844.4|39889.4|39849.4|39890.8|39850.8|39884.4|39844.4|2
1652445680000|2022-05-13 12:41:20|39890.8|39850.8|39890.8|39850.8|39894.4|39854.4|39890.8|39850.8|0
1652445690000|2022-05-13 12:41:30|39894.4|39854.4|39894.4|39854.4|39894.4|39854.4|39894.4|39854.4|0
1652445710000|2022-05-13 12:41:50|39889.4|39849.4|39889.4|39849.4|39889.4|39849.4|39889.4|39849.4|2
1652445720000|2022-05-13 12:42:00|39894.4|39854.4|39894.4|39854.4|39894.4|39854.4|39894.4|39854.4|0
1652445740000|2022-05-13 12:42:20|39890.8|39850.8|39885.8|39845.8|39890.8|39850.8|39885.8|39845.8|2
1652445750000|2022-05-13 12:42:30|39884.4|39844.4|39885.8|39845.8|39885.8|39845.8|39884.4|39844.4|3
1652445760000|2022-05-13 12:42:40|39884.4|39844.4|39875.8|39835.8|39884.4|39844.4|39875.8|39835.8|1
1652445770000|2022-05-13 12:42:50|39865.8|39825.8|39865.8|39825.8|39865.8|39825.8|39865.8|39825.8|16
1652445780000|2022-05-13 12:43:00|||||||||1
1652445790000|2022-05-13 12:43:10|||||||||1
1652445810000|2022-05-13 12:43:30|||||||||9
1652445830000|2022-05-13 12:43:50|39874.4|39834.4|39874.4|39834.4|39874.4|39834.4|39874.4|39834.4|1
1652445840000|2022-05-13 12:44:00|39883|39843|39880.8|39840.8|39884.4|39844.4|39875.8|39835.8|1
1652445850000|2022-05-13 12:44:10|39877.2|39837.2|39860.8|39820.8|39880.8|39840.8|39860.8|39820.8|2
1652445860000|2022-05-13 12:44:20|39855.8|39815.8|39855.8|39815.8|39855.8|39815.8|39855.8|39815.8|0
1652445890000|2022-05-13 12:44:50|39863.6|39823.6|39857.2|39817.2|39863.6|39823.6|39855.8|39815.8|8
1652448600000|2022-05-13 13:30:00|39865.6|39825.6|39875.6|39835.6|39879.2|39839.2|39852|39812|266
1652448610000|2022-05-13 13:30:10|39877|39837|39932.8|39892.8|39949.9|39909.9|39877|39837|104
1652448620000|2022-05-13 13:30:20|39936.4|39896.4|39952.8|39912.8|39954.2|39914.2|39932.8|39892.8|42
1652448630000|2022-05-13 13:30:30|39954.2|39914.2|39964.2|39924.2|39994.2|39954.2|39952.8|39912.8|32
1652448640000|2022-05-13 13:30:40|39975.6|39935.6|40012.8|39972.8|40015.6|39975.6|39970.6|39930.6|90
1652448650000|2022-05-13 13:30:50|40015.6|39975.6|39965.6|39925.6|40015.6|39975.6|39965.6|39925.6|27
1652448660000|2022-05-13 13:31:00|39947|39907|39925.6|39885.6|39952|39912|39882|39842|82
1652448670000|2022-05-13 13:31:10|39935.6|39895.6|39914.2|39874.2|39935.6|39895.6|39905.6|39865.6|25
1652448680000|2022-05-13 13:31:20|39915.6|39875.6|39895.6|39855.6|39919.2|39879.2|39885.6|39845.6|38
1652448690000|2022-05-13 13:31:30|39900.6|39860.6|39900.6|39860.6|39904.2|39864.2|39890.6|39850.6|28
1652448700000|2022-05-13 13:31:40|39897|39857|39910.6|39870.6|39925.6|39885.6|39895.6|39855.6|13
1652448710000|2022-05-13 13:31:50|39907|39867|39872|39832|39907|39867|39872|39832|23
1652448720000|2022-05-13 13:32:00|39875.6|39835.6|39912|39872|39912|39872|39868.5|39828.5|41
1652448730000|2022-05-13 13:32:10|39913.5|39873.5|39947|39907|39967|39927|39913.5|39873.5|30
1652448740000|2022-05-13 13:32:20|39945.6|39905.6|39907|39867|39947|39907|39903.5|39863.5|26
1652448750000|2022-05-13 13:32:30|39912|39872|39947|39907|39947|39907|39907|39867|29
1652448760000|2022-05-13 13:32:40|39957|39917|39960.6|39920.6|39967|39927|39957|39917|10
1652448770000|2022-05-13 13:32:50|39957|39917|39957|39917|39962|39922|39953.5|39913.5|14
1652448780000|2022-05-13 13:33:00|39953.5|39913.5|40007|39967|40012|39972|39953.5|39913.5|44
1652448790000|2022-05-13 13:33:10|40012|39972|40005.6|39965.6|40017|39977|39993.5|39953.5|81
1652448800000|2022-05-13 13:33:20|40004.2|39964.2|39995.6|39955.6|40005.6|39965.6|39969.9|39929.9|26
1652448810000|2022-05-13 13:33:30|39990.6|39950.6|39987|39947|40007|39967|39982|39942|28
1652448820000|2022-05-13 13:33:40|39995.6|39955.6|39987|39947|40000.6|39960.6|39980.6|39940.6|18
1652448830000|2022-05-13 13:33:50|39982|39942|40007|39967|40010.6|39970.6|39977|39937|6
1652448840000|2022-05-13 13:34:00|40015.6|39975.6|40017|39977|40017|39977|40007|39967|39
1652448850000|2022-05-13 13:34:10|40012|39972|40010.6|39970.6|40017|39977|40010.6|39970.6|27
1652448860000|2022-05-13 13:34:20|40007|39967|39990.6|39950.6|40007|39967|39990.6|39950.6|30
1652448870000|2022-05-13 13:34:30|39987|39947|39987|39947|40007|39967|39974.2|39934.2|38
1652448880000|2022-05-13 13:34:40|39985.6|39945.6|39964.2|39924.2|39985.6|39945.6|39964.2|39924.2|8
1652448890000|2022-05-13 13:34:50|39955.6|39915.6|39960.6|39920.6|39964.2|39924.2|39950.6|39910.6|12
1652448900000|2022-05-13 13:35:00|39957|39917|39984.2|39944.2|39989.2|39949.2|39947|39907|17
1652448910000|2022-05-13 13:35:10|39974.2|39934.2|39964.2|39924.2|39975.6|39935.6|39964.2|39924.2|5
1652448920000|2022-05-13 13:35:20|39960.6|39920.6|39947|39907|39960.6|39920.6|39945.6|39905.6|10
1652448930000|2022-05-13 13:35:30|39945.6|39905.6|39959.2|39919.2|39964.2|39924.2|39945.6|39905.6|7
1652448940000|2022-05-13 13:35:40|39964.2|39924.2|39954.2|39914.2|39970.6|39930.6|39954.2|39914.2|21
1652448950000|2022-05-13 13:35:50|39959.2|39919.2|39960.6|39920.6|39960.6|39920.6|39950.6|39910.6|26
1652448960000|2022-05-13 13:36:00|39964.2|39924.2|39964.2|39924.2|39974.2|39934.2|39954.2|39914.2|36
1652448970000|2022-05-13 13:36:10|39972.8|39932.8|39964.2|39924.2|39974.2|39934.2|39964.2|39924.2|4
1652448980000|2022-05-13 13:36:20|39959.2|39919.2|39960.6|39920.6|39965.6|39925.6|39954.2|39914.2|8
1652448990000|2022-05-13 13:36:30|39959.2|39919.2|39964.2|39924.2|39964.2|39924.2|39954.2|39914.2|10
1652449000000|2022-05-13 13:36:40|39960.6|39920.6|39964.2|39924.2|39965.6|39925.6|39959.2|39919.2|4
1652449010000|2022-05-13 13:36:50|39960.6|39920.6|39954.2|39914.2|39964.2|39924.2|39954.2|39914.2|3
1652449020000|2022-05-13 13:37:00|39944.2|39904.2|39954.2|39914.2|39957.8|39917.8|39944.2|39904.2|12
1652449030000|2022-05-13 13:37:10|39949.2|39909.2|39962.8|39922.8|39962.8|39922.8|39944.2|39904.2|30
1652449040000|2022-05-13 13:37:20|39964.2|39924.2|39954.2|39914.2|39964.2|39924.2|39952.8|39912.8|19
1652449050000|2022-05-13 13:37:30|39944.2|39904.2|39957.8|39917.8|39962.8|39922.8|39944.2|39904.2|48
1652449060000|2022-05-13 13:37:40|39962.8|39922.8|39954.2|39914.2|39964.2|39924.2|39954.2|39914.2|55
1652449070000|2022-05-13 13:37:50|39950.6|39910.6|39932.8|39892.8|39950.6|39910.6|39904.2|39864.2|31
1652449080000|2022-05-13 13:38:00|39924.2|39884.2|39899.2|39859.2|39924.2|39884.2|39894.2|39854.2|28
1652449090000|2022-05-13 13:38:10|39894.2|39854.2|39894.2|39854.2|39894.2|39854.2|39877|39837|17
1652449100000|2022-05-13 13:38:20|39890.6|39850.6|39907.8|39867.8|39907.8|39867.8|39880.6|39840.6|13
1652449110000|2022-05-13 13:38:30|39904.2|39864.2|39920.6|39880.6|39924.2|39884.2|39904.2|39864.2|8
1652449120000|2022-05-13 13:38:40|39919.2|39879.2|39904.2|39864.2|39922.8|39882.8|39901.3|39861.3|11
1652449130000|2022-05-13 13:38:50|39901.3|39861.3|39941.3|39901.3|39944.9|39904.9|39901.3|39861.3|22
1652449140000|2022-05-13 13:39:00|39949.9|39909.9|39911.3|39871.3|39959.9|39919.9|39911.3|39871.3|17
1652449150000|2022-05-13 13:39:10|39921.3|39881.3|39881.3|39841.3|39921.3|39881.3|39864.2|39824.2|51
1652449160000|2022-05-13 13:39:20|39901.3|39861.3|39872|39832|39901.3|39861.3|39867|39827|49
1652449170000|2022-05-13 13:39:30|39877|39837|39887|39847|39894.2|39854.2|39867|39827|20
1652449180000|2022-05-13 13:39:40|39885.6|39845.6|39905.6|39865.6|39920.6|39880.6|39877|39837|39
1652449190000|2022-05-13 13:39:50|39902|39862|39912|39872|39915.6|39875.6|39900.6|39860.6|8
1652449200000|2022-05-13 13:40:00|39924.2|39884.2|39925.6|39885.6|39925.6|39885.6|39924.2|39884.2|4
1652449210000|2022-05-13 13:40:10|39924.2|39884.2|39910.6|39870.6|39924.2|39884.2|39895.6|39855.6|14
1652449220000|2022-05-13 13:40:20|39907|39867|39892|39852|39907|39867|39888.4|39848.4|9
1652449230000|2022-05-13 13:40:30|39887|39847|39877|39837|39887|39847|39863.4|39823.4|10
1652449240000|2022-05-13 13:40:40|39875.6|39835.6|39857|39817|39877|39837|39857|39817|6
1652449250000|2022-05-13 13:40:50|39858.4|39818.4|39889.2|39849.2|39890.6|39850.6|39857|39817|32
1652449260000|2022-05-13 13:41:00|39880.6|39840.6|39887|39847|39890.6|39850.6|39867|39827|10
1652449270000|2022-05-13 13:41:10|39890.6|39850.6|39874.2|39834.2|39890.6|39850.6|39874.2|39834.2|2
1652449280000|2022-05-13 13:41:20|39870.6|39830.6|39867|39827|39894.2|39854.2|39863.4|39823.4|19
1652449290000|2022-05-13 13:41:30|39862|39822|39870.6|39830.6|39870.6|39830.6|39862|39822|9
1652449300000|2022-05-13 13:41:40|39867|39827|39864.2|39824.2|39867|39827|39857|39817|4
1652449310000|2022-05-13 13:41:50|39857|39817|39855.6|39815.6|39857|39817|39847|39807|15
1652449320000|2022-05-13 13:42:00|39854.2|39814.2|39854.2|39814.2|39874.2|39834.2|39847|39807|35
1652449330000|2022-05-13 13:42:10|39850.6|39810.6|39854.2|39814.2|39859.2|39819.2|39844.2|39804.2|34
1652449340000|2022-05-13 13:42:20|39847|39807|39847|39807|39854.2|39814.2|39845.6|39805.6|13
1652449350000|2022-05-13 13:42:30|39854.2|39814.2|39869.2|39829.2|39874.2|39834.2|39844.2|39804.2|16
1652449360000|2022-05-13 13:42:40|39864.2|39824.2|39865.6|39825.6|39874.2|39834.2|39864.2|39824.2|28
1652449370000|2022-05-13 13:42:50|39864.2|39824.2|39864.2|39824.2|39865.6|39825.6|39864.2|39824.2|3
1652449380000|2022-05-13 13:43:00|39845.6|39805.6|39869.2|39829.2|39874.2|39834.2|39845.6|39805.6|20
1652449390000|2022-05-13 13:43:10|39870.6|39830.6|39879.2|39839.2|39884.2|39844.2|39865.6|39825.6|11
1652449400000|2022-05-13 13:43:20|39880.6|39840.6|39875.6|39835.6|39884.2|39844.2|39874.2|39834.2|4
1652449410000|2022-05-13 13:43:30|39874.2|39834.2|39880.6|39840.6|39880.6|39840.6|39874.2|39834.2|4
1652449420000|2022-05-13 13:43:40|39879.2|39839.2|39894.2|39854.2|39894.2|39854.2|39879.2|39839.2|3
1652449430000|2022-05-13 13:43:50|39890.6|39850.6|39874.2|39834.2|39890.6|39850.6|39874.2|39834.2|3
1652449440000|2022-05-13 13:44:00|39870.6|39830.6|39879.2|39839.2|39884.2|39844.2|39867|39827|14
1652449450000|2022-05-13 13:44:10|39874.2|39834.2|39874.2|39834.2|39874.2|39834.2|39870.6|39830.6|3
1652449460000|2022-05-13 13:44:20|39869.2|39829.2|39860.6|39820.6|39869.2|39829.2|39857|39817|12
1652449470000|2022-05-13 13:44:30|39865.6|39825.6|39865.6|39825.6|39867|39827|39865.6|39825.6|0
1652449480000|2022-05-13 13:44:40|39862|39822|39887|39847|39887|39847|39862|39822|24
1652449490000|2022-05-13 13:44:50|39885.6|39845.6|39890.6|39850.6|39895.6|39855.6|39877|39837|9
1652449500000|2022-05-13 13:45:00|39883.4|39843.4|39823.4|39783.4|39883.4|39843.4|39817|39777|30
1652449510000|2022-05-13 13:45:10|39822|39782|39827|39787|39827|39787|39817|39777|9
1652449520000|2022-05-13 13:45:20|39823.4|39783.4|39823.4|39783.4|39837|39797|39818.4|39778.4|16
1652449530000|2022-05-13 13:45:30|39827|39787|39833.4|39793.4|39833.4|39793.4|39817|39777|13
1652449540000|2022-05-13 13:45:40|39829.8|39789.8|39832|39792|39837|39797|39827|39787|9
1652449550000|2022-05-13 13:45:50|39833.4|39793.4|39818.4|39778.4|39833.4|39793.4|39793.4|39753.4|33
1652449560000|2022-05-13 13:46:00|39814.8|39774.8|39796.2|39756.2|39823.4|39783.4|39789.8|39749.8|28
1652449570000|2022-05-13 13:46:10|39794.8|39754.8|39804.8|39764.8|39809.8|39769.8|39789.8|39749.8|16
1652449580000|2022-05-13 13:46:20|39799.8|39759.8|39799.8|39759.8|39801.2|39761.2|39796.2|39756.2|8
1652449590000|2022-05-13 13:46:30|39809.8|39769.8|39809.8|39769.8|39809.8|39769.8|39809.8|39769.8|11
1652449600000|2022-05-13 13:46:40|39816.2|39776.2|39839.8|39799.8|39843.4|39803.4|39814.8|39774.8|26
1652449610000|2022-05-13 13:46:50|39836.2|39796.2|39839.8|39799.8|39839.8|39799.8|39834.8|39794.8|7
1652449620000|2022-05-13 13:47:00|39832.7|39792.7|39839.8|39799.8|39841.2|39801.2|39816.2|39776.2|15
1652449630000|2022-05-13 13:47:10|39833.4|39793.4|39849.8|39809.8|39849.8|39809.8|39829.8|39789.8|18
1652449640000|2022-05-13 13:47:20|39859.8|39819.8|39877|39837|39877|39837|39854.8|39814.8|19
1652449650000|2022-05-13 13:47:30|39867|39827|39857|39817|39867|39827|39853.4|39813.4|9
1652449660000|2022-05-13 13:47:40|39853.4|39813.4|39847|39807|39853.4|39813.4|39837|39797|11
1652449670000|2022-05-13 13:47:50|39857|39817|39867|39827|39867|39827|39855.6|39815.6|14
1652449680000|2022-05-13 13:48:00|39877|39837|39887|39847|39887|39847|39875.6|39835.6|16
1652449690000|2022-05-13 13:48:10|39885.6|39845.6|39882|39842|39890.6|39850.6|39880.6|39840.6|4
1652449700000|2022-05-13 13:48:20|39880.6|39840.6|39910.6|39870.6|39914.1|39874.1|39880.6|39840.6|6
1652449710000|2022-05-13 13:48:30|39909.1|39869.1|39910.6|39870.6|39910.6|39870.6|39909.1|39869.1|6
1652449720000|2022-05-13 13:48:40|39914.1|39874.1|39897|39857|39914.1|39874.1|39887|39847|21
1652449730000|2022-05-13 13:48:50|39895.6|39855.6|39887|39847|39895.6|39855.6|39875.6|39835.6|7
1652449740000|2022-05-13 13:49:00|39885.6|39845.6|39877|39837|39887|39847|39872|39832|6
1652449750000|2022-05-13 13:49:10|39875.6|39835.6|39872|39832|39875.6|39835.6|39867|39827|6
1652449760000|2022-05-13 13:49:20|39875.6|39835.6|39897|39857|39897|39857|39875.6|39835.6|15
1652449770000|2022-05-13 13:49:30|39904.1|39864.1|39907|39867|39907|39867|39904.1|39864.1|3
1652449780000|2022-05-13 13:49:40|39904.1|39864.1|39897|39857|39905.5|39865.5|39895.5|39855.5|6
1652449790000|2022-05-13 13:49:50|39895.5|39855.5|39892|39852|39895.5|39855.5|39887|39847|4
1652449800000|2022-05-13 13:50:00|39888.4|39848.4|39885.5|39845.5|39892|39852|39885.5|39845.5|7
1652449810000|2022-05-13 13:50:10|39887|39847|39907|39867|39910.5|39870.5|39887|39847|4
1652449820000|2022-05-13 13:50:20|39905.5|39865.5|39897|39857|39905.5|39865.5|39892|39852|5
1652449830000|2022-05-13 13:50:30|39895.5|39855.5|39897|39857|39897|39857|39895.5|39855.5|6
1652449840000|2022-05-13 13:50:40|39910.5|39870.5|39910.5|39870.5|39914.1|39874.1|39910.5|39870.5|14
1652449850000|2022-05-13 13:50:50|39914.1|39874.1|39915.5|39875.5|39915.5|39875.5|39910.5|39870.5|1
1652449860000|2022-05-13 13:51:00|39929.1|39889.1|39927|39887|39934.1|39894.1|39920.5|39880.5|4
1652449870000|2022-05-13 13:51:10|39930.5|39890.5|39935.5|39895.5|39935.5|39895.5|39925.5|39885.5|7
1652449880000|2022-05-13 13:51:20|39932|39892|39927|39887|39937|39897|39927|39887|5
1652449900000|2022-05-13 13:51:40|39935.5|39895.5|39937|39897|39937|39897|39927|39887|3
1652449910000|2022-05-13 13:51:50|39932|39892|39927|39887|39932|39892|39917|39877|17
1652449920000|2022-05-13 13:52:00|39930.5|39890.5|39930.5|39890.5|39937|39897|39927|39887|9
1652449930000|2022-05-13 13:52:10|39932|39892|39932|39892|39933.4|39893.4|39930.5|39890.5|2
1652449940000|2022-05-13 13:52:20|39935.5|39895.5|39950.5|39910.5|39959.1|39919.1|39932|39892|19
1652449950000|2022-05-13 13:52:30|39945.5|39905.5|39955.5|39915.5|39960.5|39920.5|39935.5|39895.5|8
1652449960000|2022-05-13 13:52:40|39959.1|39919.1|39960.5|39920.5|39960.5|39920.5|39945.5|39905.5|8
1652449970000|2022-05-13 13:52:50|39964.1|39924.1|39977|39937|39977|39937|39964.1|39924.1|2
1652449980000|2022-05-13 13:53:00|39974.1|39934.1|39974.1|39934.1|39979.1|39939.1|39974.1|39934.1|3
1652449990000|2022-05-13 13:53:10|39975.5|39935.5|39970.5|39930.5|39979.1|39939.1|39970.5|39930.5|13
1652450000000|2022-05-13 13:53:20|39974.1|39934.1|39970.5|39930.5|39975.5|39935.5|39970.5|39930.5|5
1652450010000|2022-05-13 13:53:30|39967|39927|39970.5|39930.5|39970.5|39930.5|39967|39927|9
1652450020000|2022-05-13 13:53:40|39965.5|39925.5|39969.1|39929.1|39970.5|39930.5|39965.5|39925.5|6
1652450030000|2022-05-13 13:53:50|39970.5|39930.5|39960.5|39920.5|39970.5|39930.5|39960.5|39920.5|10
1652450040000|2022-05-13 13:54:00|39957|39917|39969.1|39929.1|39969.1|39929.1|39955.5|39915.5|9
1652450050000|2022-05-13 13:54:10|39964.1|39924.1|39964.1|39924.1|39965.5|39925.5|39960.5|39920.5|1
1652450060000|2022-05-13 13:54:20|39977.7|39937.7|39984.1|39944.1|39984.1|39944.1|39969.1|39929.1|13
1652450070000|2022-05-13 13:54:30|39987.7|39947.7|40014.1|39974.1|40014.1|39974.1|39979.1|39939.1|11
1652450080000|2022-05-13 13:54:40|40010.5|39970.5|40014.1|39974.1|40014.1|39974.1|40010.5|39970.5|3
1652450090000|2022-05-13 13:54:50|40040.5|40000.5|40045.5|40005.5|40045.5|40005.5|40040.5|40000.5|25
1652450100000|2022-05-13 13:55:00|40050.5|40010.5|40056.9|40016.9|40056.9|40016.9|40050.5|40010.5|69
1652450110000|2022-05-13 13:55:10|40060.5|40020.5|40051.9|40011.9|40060.5|40020.5|40051.9|40011.9|7
1652450120000|2022-05-13 13:55:20|40050.5|40010.5|40055.5|40015.5|40055.5|40015.5|40046.9|40006.9|7
1652450130000|2022-05-13 13:55:30|40056.9|40016.9|40056.9|40016.9|40056.9|40016.9|40050.5|40010.5|16
1652450140000|2022-05-13 13:55:40|40055.5|40015.5|40054.1|40014.1|40056.9|40016.9|40050.5|40010.5|6
1652450150000|2022-05-13 13:55:50|40050.5|40010.5|40056.9|40016.9|40064.1|40024.1|40050.5|40010.5|7
1652450160000|2022-05-13 13:56:00|40060.5|40020.5|40056.9|40016.9|40060.5|40020.5|40051.9|40011.9|4
1652450170000|2022-05-13 13:56:10|40055.5|40015.5|40054.1|40014.1|40055.5|40015.5|40054.1|40014.1|7
1652450180000|2022-05-13 13:56:20|40050.5|40010.5|40044.1|40004.1|40050.5|40010.5|40035.5|39995.5|10
1652450190000|2022-05-13 13:56:30|40050.5|40010.5|40054.1|40014.1|40055.5|40015.5|40050.5|40010.5|3
1652450200000|2022-05-13 13:56:40|40057.7|40017.7|40054.1|40014.1|40064.1|40024.1|40054.1|40014.1|10
1652450210000|2022-05-13 13:56:50|40055.5|40015.5|40064.1|40024.1|40064.1|40024.1|40055.5|40015.5|23
1652450220000|2022-05-13 13:57:00|40102.7|40062.7|40124.1|40084.1|40127.7|40087.7|40094.1|40054.1|36
1652450230000|2022-05-13 13:57:10|40140.5|40100.5|40142.7|40102.7|40147.7|40107.7|40134.1|40094.1|9
1652450240000|2022-05-13 13:57:20|40134.1|40094.1|40134.1|40094.1|40142.7|40102.7|40132.7|40092.7|12
1652450250000|2022-05-13 13:57:30|40142.7|40102.7|40144.1|40104.1|40144.1|40104.1|40142.7|40102.7|3
1652450260000|2022-05-13 13:57:40|40142.7|40102.7|40144.1|40104.1|40144.1|40104.1|40134.1|40094.1|12
1652450270000|2022-05-13 13:57:50|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|40152.7|40112.7|0
1652450280000|2022-05-13 13:58:00|40162.7|40122.7|40154.1|40114.1|40164.1|40124.1|40147.7|40107.7|23
1652450290000|2022-05-13 13:58:10|40157.7|40117.7|40157.7|40117.7|40161.3|40121.3|40154.1|40114.1|9
1652450300000|2022-05-13 13:58:20|40162.7|40122.7|40174.8|40134.8|40179.8|40139.8|40162.7|40122.7|43
1652450310000|2022-05-13 13:58:30|40178.4|40138.4|40181.3|40141.3|40181.3|40141.3|40176.3|40136.3|13
1652450320000|2022-05-13 13:58:40|40179.8|40139.8|40184.1|40144.1|40191.3|40151.3|40179.8|40139.8|20
1652450330000|2022-05-13 13:58:50|40187.7|40147.7|40191.2|40151.2|40191.2|40151.2|40186.2|40146.2|2
1652450340000|2022-05-13 13:59:00|40187.7|40147.7|40204.8|40164.8|40206.2|40166.2|40187.7|40147.7|26
1652450350000|2022-05-13 13:59:10|40206.2|40166.2|40201.2|40161.2|40211.2|40171.2|40201.2|40161.2|16
1652450360000|2022-05-13 13:59:20|40209.8|40169.8|40196.2|40156.2|40209.8|40169.8|40194.8|40154.8|19
1652450370000|2022-05-13 13:59:30|40201.2|40161.2|40194.8|40154.8|40204.8|40164.8|40187.7|40147.7|7
1652450380000|2022-05-13 13:59:40|40191.2|40151.2|40197.7|40157.7|40204.8|40164.8|40191.2|40151.2|14
1652450390000|2022-05-13 13:59:50|40201.2|40161.2|40187.7|40147.7|40201.2|40161.2|40187.7|40147.7|8
1652450400000|2022-05-13 14:00:00|40191.2|40151.2|40196.2|40156.2|40204.8|40164.8|40187.7|40147.7|13
1652450410000|2022-05-13 14:00:10|40197.7|40157.7|40210.5|40170.5|40216.9|40176.9|40191.2|40151.2|10
1652450420000|2022-05-13 14:00:20|40214.1|40174.1|40204.1|40164.1|40214.1|40174.1|40204.1|40164.1|2
1652450430000|2022-05-13 14:00:30|40200.5|40160.5|40204.1|40164.1|40209.1|40169.1|40199.1|40159.1|4
1652450440000|2022-05-13 14:00:40|40207.7|40167.7|40210.5|40170.5|40214.1|40174.1|40205.5|40165.5|4
1652450450000|2022-05-13 14:00:50|40214.1|40174.1|40210.5|40170.5|40214.1|40174.1|40210.5|40170.5|1
1652450460000|2022-05-13 14:01:00|40206.9|40166.9|40194.1|40154.1|40214.1|40174.1|40194.1|40154.1|17
1652450470000|2022-05-13 14:01:10|40204.1|40164.1|40190.5|40150.5|40204.1|40164.1|40190.5|40150.5|19
1652450480000|2022-05-13 14:01:20|40194.1|40154.1|40111.9|40071.9|40194.1|40154.1|40110.5|40070.5|34
1652450490000|2022-05-13 14:01:30|40116.9|40076.9|40105.5|40065.5|40116.9|40076.9|40105.5|40065.5|27
1652450500000|2022-05-13 14:01:40|40114.1|40074.1|40125.5|40085.5|40134.1|40094.1|40114.1|40074.1|17
1652450510000|2022-05-13 14:01:50|40126.9|40086.9|40159.1|40119.1|40159.1|40119.1|40126.9|40086.9|6
1652450520000|2022-05-13 14:02:00|40134.1|40094.1|40131.2|40091.2|40141.2|40101.2|40117.7|40077.7|12
1652450530000|2022-05-13 14:02:10|40136.2|40096.2|40131.2|40091.2|40137.7|40097.7|40131.2|40091.2|4
1652450540000|2022-05-13 14:02:20|40122.7|40082.7|40121.2|40081.2|40131.2|40091.2|40121.2|40081.2|6
1652450550000|2022-05-13 14:02:30|40116.2|40076.2|40114.1|40074.1|40127.7|40087.7|40114.1|40074.1|18
1652450560000|2022-05-13 14:02:40|40117.7|40077.7|40074.1|40034.1|40117.7|40077.7|40074.1|40034.1|10
1652450570000|2022-05-13 14:02:50|40071.2|40031.2|40067.7|40027.7|40074.1|40034.1|40067.7|40027.7|3
1652450580000|2022-05-13 14:03:00|40071.2|40031.2|40067.7|40027.7|40091.2|40051.2|40062.7|40022.7|15
1652450590000|2022-05-13 14:03:10|40064.1|40024.1|40074.1|40034.1|40074.1|40034.1|40064.1|40024.1|1
1652450600000|2022-05-13 14:03:20|40069.1|40029.1|40064.1|40024.1|40074.1|40034.1|40064.1|40024.1|9
1652450610000|2022-05-13 14:03:30|40074.1|40034.1|40074.1|40034.1|40074.1|40034.1|40064.1|40024.1|5
1652450620000|2022-05-13 14:03:40|40064.1|40024.1|40057.7|40017.7|40064.1|40024.1|40057.7|40017.7|9
1652450630000|2022-05-13 14:03:50|40062.7|40022.7|40044.1|40004.1|40062.7|40022.7|40044.1|40004.1|5
1652450640000|2022-05-13 14:04:00|40052.7|40012.7|40072.6|40032.6|40072.6|40032.6|40044.1|40004.1|18
1652450650000|2022-05-13 14:04:10|40081.2|40041.2|40091.2|40051.2|40094.8|40054.8|40081.2|40041.2|6
1652450660000|2022-05-13 14:04:20|40099.8|40059.8|40094.8|40054.8|40099.8|40059.8|40091.2|40051.2|2
1652450670000|2022-05-13 14:04:30|40104.8|40064.8|40101.2|40061.2|40111.2|40071.2|40101.2|40061.2|16
1652450680000|2022-05-13 14:04:40|40104.8|40064.8|40096.2|40056.2|40104.8|40064.8|40096.2|40056.2|3
1652450690000|2022-05-13 14:04:50|40092.6|40052.6|40091.2|40051.2|40096.2|40056.2|40091.2|40051.2|4
1652450700000|2022-05-13 14:05:00|40087.6|40047.6|40091.2|40051.2|40091.2|40051.2|40086.2|40046.2|6
1652450710000|2022-05-13 14:05:10|40094.1|40054.1|40094.1|40054.1|40094.1|40054.1|40094.1|40054.1|1
1652450720000|2022-05-13 14:05:20|40097.6|40057.6|40082.6|40042.6|40101.2|40061.2|40077.6|40037.6|23
1652450730000|2022-05-13 14:05:30|40087.6|40047.6|40092.6|40052.6|40097.6|40057.6|40082.6|40042.6|32
1652450740000|2022-05-13 14:05:40|40097.6|40057.6|40092.6|40052.6|40097.6|40057.6|40092.6|40052.6|1
1652450750000|2022-05-13 14:05:50|40091.2|40051.2|40101.2|40061.2|40101.2|40061.2|40091.2|40051.2|3
1652450760000|2022-05-13 14:06:00|40102.6|40062.6|40104.8|40064.8|40109.8|40069.8|40092.6|40052.6|10
1652450770000|2022-05-13 14:06:10|40111.2|40071.2|40119.8|40079.8|40122.6|40082.6|40111.2|40071.2|7
1652450780000|2022-05-13 14:06:20|40121.2|40081.2|40131.2|40091.2|40131.2|40091.2|40121.2|40081.2|6
1652450790000|2022-05-13 14:06:30|40134.8|40094.8|40139.8|40099.8|40139.8|40099.8|40134.8|40094.8|11
1652450800000|2022-05-13 14:06:40|40151.2|40111.2|40131.2|40091.2|40151.2|40111.2|40131.2|40091.2|21
1652450810000|2022-05-13 14:06:50|40121.2|40081.2|40134.8|40094.8|40134.8|40094.8|40121.2|40081.2|25
1652450820000|2022-05-13 14:07:00|40131.2|40091.2|40139.8|40099.8|40141.2|40101.2|40124.8|40084.8|9
1652450840000|2022-05-13 14:07:20|40134.8|40094.8|40169.8|40129.8|40169.8|40129.8|40134.8|40094.8|5
1652450850000|2022-05-13 14:07:30|40171.2|40131.2|40164.1|40124.1|40174.1|40134.1|40164.1|40124.1|20
1652450860000|2022-05-13 14:07:40|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|40154.1|40114.1|5
1652450870000|2022-05-13 14:07:50|40147.6|40107.6|40140.5|40100.5|40147.6|40107.6|40140.5|40100.5|5
1652450880000|2022-05-13 14:08:00|40135.5|40095.5|40142.6|40102.6|40152.6|40112.6|40134.1|40094.1|6
1652450890000|2022-05-13 14:08:10|40146.2|40106.2|40141.2|40101.2|40147.6|40107.6|40141.2|40101.2|2
1652450900000|2022-05-13 14:08:20|40142.6|40102.6|40151.2|40111.2|40156.2|40116.2|40142.6|40102.6|4
1652450910000|2022-05-13 14:08:30|40147.6|40107.6|40151.2|40111.2|40151.2|40111.2|40146.2|40106.2|7
1652450920000|2022-05-13 14:08:40|40154.8|40114.8|40151.2|40111.2|40154.8|40114.8|40151.2|40111.2|4
1652450930000|2022-05-13 14:08:50|40154.8|40114.8|40154.8|40114.8|40158.4|40118.4|40151.2|40111.2|8
1652450940000|2022-05-13 14:09:00|40156.2|40116.2|40161.2|40121.2|40169.8|40129.8|40154.8|40114.8|20
1652450950000|2022-05-13 14:09:10|40162.6|40122.6|40199.8|40159.8|40201.2|40161.2|40161.2|40121.2|17
1652450960000|2022-05-13 14:09:20|40201.2|40161.2|40184.8|40144.8|40204.8|40164.8|40179.8|40139.8|34
1652450970000|2022-05-13 14:09:30|40183.4|40143.4|40181.2|40141.2|40184.8|40144.8|40178.4|40138.4|35
1652450980000|2022-05-13 14:09:40|40179.8|40139.8|40161.2|40121.2|40179.8|40139.8|40141.2|40101.2|50
1652450990000|2022-05-13 14:09:50|40166.2|40126.2|40147.6|40107.6|40174.8|40134.8|40147.6|40107.6|3
1652451000000|2022-05-13 14:10:00|40151.2|40111.2|40176.2|40136.2|40176.2|40136.2|40151.2|40111.2|4
1652451010000|2022-05-13 14:10:10|40179.8|40139.8|40191.2|40151.2|40191.2|40151.2|40172.6|40132.6|6
1652451020000|2022-05-13 14:10:20|40194.8|40154.8|40181.2|40141.2|40199.8|40159.8|40181.2|40141.2|7
1652451030000|2022-05-13 14:10:30|40186.2|40146.2|40184.8|40144.8|40191.2|40151.2|40181.2|40141.2|6
1652451040000|2022-05-13 14:10:40|40189.8|40149.8|40201.2|40161.2|40201.2|40161.2|40189.8|40149.8|2
1652451050000|2022-05-13 14:10:50|40199.8|40159.8|40219.8|40179.8|40224.8|40184.8|40191.2|40151.2|12
1652451060000|2022-05-13 14:11:00|40233.4|40193.4|40237.6|40197.6|40237.6|40197.6|40231.2|40191.2|11
1652451070000|2022-05-13 14:11:10|40236.2|40196.2|40254.8|40214.8|40261.2|40221.2|40236.2|40196.2|20
1652451080000|2022-05-13 14:11:20|40251.2|40211.2|40264.8|40224.8|40264.8|40224.8|40251.2|40211.2|12
1652451090000|2022-05-13 14:11:30|40261.2|40221.2|40264.8|40224.8|40266.2|40226.2|40251.2|40211.2|32
1652451100000|2022-05-13 14:11:40|40274.8|40234.8|40284.8|40244.8|40289.8|40249.8|40274.8|40234.8|7
1652451110000|2022-05-13 14:11:50|40288.4|40248.4|40308.4|40268.4|40308.4|40268.4|40288.4|40248.4|45
1652451120000|2022-05-13 14:12:00|40304.8|40264.8|40298.4|40258.4|40308.4|40268.4|40298.4|40258.4|12
1652451130000|2022-05-13 14:12:10|40303.4|40263.4|40306.9|40266.9|40308.4|40268.4|40298.4|40258.4|11
1652451140000|2022-05-13 14:12:20|40304.8|40264.8|40298.3|40258.3|40308.4|40268.4|40298.3|40258.3|6
1652451150000|2022-05-13 14:12:30|40313.3|40273.3|40316.9|40276.9|40316.9|40276.9|40308.3|40268.3|9
1652451160000|2022-05-13 14:12:40|40331.9|40291.9|40343.3|40303.3|40343.3|40303.3|40331.9|40291.9|20
1652451170000|2022-05-13 14:12:50|40348.3|40308.3|40358.3|40318.3|40358.3|40318.3|40348.3|40308.3|11
1652451180000|2022-05-13 14:13:00|40348.3|40308.3|40361.9|40321.9|40366.9|40326.9|40348.3|40308.3|18
1652451190000|2022-05-13 14:13:10|40378.3|40338.3|40373.3|40333.3|40378.3|40338.3|40368.3|40328.3|10
1652451200000|2022-05-13 14:13:20|40369.8|40329.8|40338.3|40298.3|40369.8|40329.8|40338.3|40298.3|37
1652451210000|2022-05-13 14:13:30|40341.9|40301.9|40329.8|40289.8|40348.3|40308.3|40324.8|40284.8|11
1652451220000|2022-05-13 14:13:40|40328.3|40288.3|40328.3|40288.3|40333.3|40293.3|40324.8|40284.8|6
1652451230000|2022-05-13 14:13:50|40338.3|40298.3|40333.3|40293.3|40338.3|40298.3|40331.9|40291.9|10
1652451240000|2022-05-13 14:14:00|40338.3|40298.3|40338.3|40298.3|40343.3|40303.3|40338.3|40298.3|8
1652451250000|2022-05-13 14:14:10|40344.8|40304.8|40348.3|40308.3|40348.3|40308.3|40343.3|40303.3|2
1652451260000|2022-05-13 14:14:20|40344.8|40304.8|40338.3|40298.3|40351.9|40311.9|40338.3|40298.3|2
1652451270000|2022-05-13 14:14:30|40343.3|40303.3|40341.9|40301.9|40343.3|40303.3|40338.3|40298.3|3
1652451280000|2022-05-13 14:14:40|40338.3|40298.3|40358.3|40318.3|40358.3|40318.3|40338.3|40298.3|13
1652451290000|2022-05-13 14:14:50|40368.3|40328.3|40328.3|40288.3|40368.3|40328.3|40328.3|40288.3|34
1652451300000|2022-05-13 14:15:00|40336.9|40296.9|40328.3|40288.3|40351.9|40311.9|40328.3|40288.3|7
1652451310000|2022-05-13 14:15:10|40329.8|40289.8|40321.9|40281.9|40338.3|40298.3|40316.9|40276.9|9
1652451320000|2022-05-13 14:15:20|40318.3|40278.3|40318.3|40278.3|40318.3|40278.3|40318.3|40278.3|2
1652451330000|2022-05-13 14:15:30|40308.3|40268.3|40303.3|40263.3|40311.9|40271.9|40301.2|40261.2|11
1652451340000|2022-05-13 14:15:40|40308.3|40268.3|40298.3|40258.3|40308.3|40268.3|40298.3|40258.3|5
1652451350000|2022-05-13 14:15:50|40296.9|40256.9|40271.2|40231.2|40296.9|40256.9|40271.2|40231.2|12
1652451360000|2022-05-13 14:16:00|40281.2|40241.2|40294.8|40254.8|40298.3|40258.3|40281.2|40241.2|10
1652451370000|2022-05-13 14:16:10|40293.3|40253.3|40278.3|40238.3|40298.3|40258.3|40277.6|40237.6|21
1652451380000|2022-05-13 14:16:20|40276.9|40236.9|40276.9|40236.9|40276.9|40236.9|40268.3|40228.3|6
1652451390000|2022-05-13 14:16:30|40268.3|40228.3|40273.3|40233.3|40276.9|40236.9|40268.3|40228.3|7
1652451400000|2022-05-13 14:16:40|40254.8|40214.8|40241.2|40201.2|40254.8|40214.8|40239.8|40199.8|8
1652451410000|2022-05-13 14:16:50|40226.2|40186.2|40228.3|40188.3|40231.2|40191.2|40216.2|40176.2|8
1652451420000|2022-05-13 14:17:00|40226.9|40186.9|40201.2|40161.2|40226.9|40186.9|40201.2|40161.2|36
1652451430000|2022-05-13 14:17:10|40186.2|40146.2|40181.2|40141.2|40186.2|40146.2|40181.2|40141.2|8
1652451440000|2022-05-13 14:17:20|40171.2|40131.2|40161.2|40121.2|40171.2|40131.2|40161.2|40121.2|17
1652451450000|2022-05-13 14:17:30|40164|40124|40154|40114|40164|40124|40154|40114|9
1652451460000|2022-05-13 14:17:40|40152.6|40112.6|40154|40114|40154|40114|40152.6|40112.6|10
1652451470000|2022-05-13 14:17:50|40149|40109|40134|40094|40149|40109|40134|40094|8
1652451480000|2022-05-13 14:18:00|40119.7|40079.7|40109|40069|40119.7|40079.7|40104|40064|48
1652451490000|2022-05-13 14:18:10|40112.6|40072.6|40112.6|40072.6|40114|40074|40112.6|40072.6|2
1652451500000|2022-05-13 14:18:20|40121.2|40081.2|40131.2|40091.2|40134|40094|40121.2|40081.2|15
1652451510000|2022-05-13 14:18:30|40134.7|40094.7|40131.2|40091.2|40134.7|40094.7|40131.2|40091.2|3
1652451520000|2022-05-13 14:18:40|||||||||5
1652451530000|2022-05-13 14:18:50|40126.2|40086.2|40126.2|40086.2|40126.2|40086.2|40126.2|40086.2|4
1652451540000|2022-05-13 14:19:00|40131.2|40091.2|40102.6|40062.6|40131.2|40091.2|40102.6|40062.6|10
1652451550000|2022-05-13 14:19:10|40109.7|40069.7|40112.6|40072.6|40112.6|40072.6|40109.7|40069.7|5
1652451560000|2022-05-13 14:19:20|40111.2|40071.2|40121.2|40081.2|40121.2|40081.2|40111.2|40071.2|2
1652451570000|2022-05-13 14:19:30|40117.6|40077.6|40117.6|40077.6|40117.6|40077.6|40114|40074|7
1652451580000|2022-05-13 14:19:40|40121.2|40081.2|40122.6|40082.6|40131.2|40091.2|40121.2|40081.2|9
1652451590000|2022-05-13 14:19:50|40124|40084|40122.6|40082.6|40124|40084|40122.6|40082.6|0
1652451600000|2022-05-13 14:20:00|40124|40084|40122.6|40082.6|40124|40084|40121.2|40081.2|2
1652451610000|2022-05-13 14:20:10|40134.7|40094.7|40134.7|40094.7|40134.7|40094.7|40131.2|40091.2|6
1652451620000|2022-05-13 14:20:20|40127.6|40087.6|40131.2|40091.2|40131.2|40091.2|40126.2|40086.2|6
1652451630000|2022-05-13 14:20:30|40132.6|40092.6|40144.7|40104.7|40146.2|40106.2|40132.6|40092.6|1
1652451640000|2022-05-13 14:20:40|40151.2|40111.2|40154.7|40114.7|40154.7|40114.7|40146.2|40106.2|6
1652451650000|2022-05-13 14:20:50|||||||||1
1652451660000|2022-05-13 14:21:00|40151.2|40111.2|40151.2|40111.2|40154.7|40114.7|40144.7|40104.7|13
1652451670000|2022-05-13 14:21:10|40147.6|40107.6|40121.2|40081.2|40147.6|40107.6|40121.2|40081.2|4
1652451680000|2022-05-13 14:21:20|40116.2|40076.2|40121.2|40081.2|40124.7|40084.7|40116.2|40076.2|3
1652451690000|2022-05-13 14:21:30|40124.7|40084.7|40124.7|40084.7|40129.7|40089.7|40124.7|40084.7|1
1652451700000|2022-05-13 14:21:40|40139.7|40099.7|40139.7|40099.7|40139.7|40099.7|40139.7|40099.7|1
1652451710000|2022-05-13 14:21:50|40151.2|40111.2|40151.2|40111.2|40151.2|40111.2|40151.2|40111.2|7
1652451720000|2022-05-13 14:22:00|40154.7|40114.7|40171.2|40131.2|40174.7|40134.7|40154.7|40114.7|5
1652451730000|2022-05-13 14:22:10|40174.7|40134.7|40174.7|40134.7|40174.7|40134.7|40174.7|40134.7|1
1652451740000|2022-05-13 14:22:20|40171.2|40131.2|40169.7|40129.7|40181.2|40141.2|40169.7|40129.7|28
1652451750000|2022-05-13 14:22:30|40168.3|40128.3|40169.7|40129.7|40169.7|40129.7|40164.7|40124.7|4
1652451760000|2022-05-13 14:22:40|40168.3|40128.3|40163.3|40123.3|40168.3|40128.3|40159.7|40119.7|10
1652451770000|2022-05-13 14:22:50|40159.7|40119.7|40163.3|40123.3|40164.7|40124.7|40159.7|40119.7|0
1652451780000|2022-05-13 14:23:00|40164.7|40124.7|40181.2|40141.2|40189.7|40149.7|40164.7|40124.7|12
1652451790000|2022-05-13 14:23:10|40179.7|40139.7|40184.7|40144.7|40188.3|40148.3|40178.3|40138.3|22
1652451800000|2022-05-13 14:23:20|40188.3|40148.3|40188.3|40148.3|40188.3|40148.3|40183.3|40143.3|1
1652451810000|2022-05-13 14:23:30|40216.9|40176.9|40248.3|40208.3|40248.3|40208.3|40216.9|40176.9|16
1652451820000|2022-05-13 14:23:40|40249.7|40209.7|40248.3|40208.3|40251.9|40211.9|40248.3|40208.3|4
1652451830000|2022-05-13 14:23:50|40258.3|40218.3|40248.3|40208.3|40258.3|40218.3|40248.3|40208.3|14
1652451840000|2022-05-13 14:24:00|40246.9|40206.9|40231.9|40191.9|40246.9|40206.9|40226.9|40186.9|18
1652451850000|2022-05-13 14:24:10|40238.3|40198.3|40231.9|40191.9|40241.9|40201.9|40231.1|40191.1|14
1652451860000|2022-05-13 14:24:20|40218.3|40178.3|40193.3|40153.3|40218.3|40178.3|40191.9|40151.9|12
1652451870000|2022-05-13 14:24:30|40198.3|40158.3|40228.3|40188.3|40228.3|40188.3|40198.3|40158.3|3
1652451880000|2022-05-13 14:24:40|40218.3|40178.3|40218.3|40178.3|40228.3|40188.3|40218.3|40178.3|3
1652451890000|2022-05-13 14:24:50|40221.9|40181.9|40221.9|40181.9|40223.3|40183.3|40218.3|40178.3|1
1652451900000|2022-05-13 14:25:00|40218.3|40178.3|40223.3|40183.3|40223.3|40183.3|40218.3|40178.3|3
1652451910000|2022-05-13 14:25:10|40218.3|40178.3|40211.9|40171.9|40218.3|40178.3|40211.9|40171.9|3
1652451920000|2022-05-13 14:25:20|40216.9|40176.9|40181.9|40141.9|40218.3|40178.3|40178.3|40138.3|16
1652451930000|2022-05-13 14:25:30|40191.9|40151.9|40183.3|40143.3|40194.7|40154.7|40181.9|40141.9|3
1652451940000|2022-05-13 14:25:40|40181.9|40141.9|40198.3|40158.3|40198.3|40158.3|40181.9|40141.9|1
1652451950000|2022-05-13 14:25:50|40183.3|40143.3|40178.3|40138.3|40183.3|40143.3|40178.3|40138.3|2
1652451960000|2022-05-13 14:26:00|40174.7|40134.7|40178.3|40138.3|40188.3|40148.3|40169.7|40129.7|10
1652451980000|2022-05-13 14:26:20|40186.9|40146.9|40196.9|40156.9|40196.9|40156.9|40181.9|40141.9|9
1652451990000|2022-05-13 14:26:30|40208.3|40168.3|40196.9|40156.9|40228.3|40188.3|40194.8|40154.8|23
1652452000000|2022-05-13 14:26:40|40198.3|40158.3|40206.9|40166.9|40206.9|40166.9|40198.3|40158.3|3
1652452010000|2022-05-13 14:26:50|40201.9|40161.9|40206.9|40166.9|40206.9|40166.9|40201.9|40161.9|3
1652452020000|2022-05-13 14:27:00|40216.9|40176.9|40235.4|40195.4|40241.9|40201.9|40206.9|40166.9|31
1652452030000|2022-05-13 14:27:10|40240.4|40200.4|40254.7|40214.7|40258.3|40218.3|40239|40199|11
1652452040000|2022-05-13 14:27:20|40251.1|40211.1|40286.9|40246.9|40290.4|40250.4|40249.7|40209.7|14
1652452050000|2022-05-13 14:27:30|40285.4|40245.4|40258.3|40218.3|40286.9|40246.9|40258.3|40218.3|5
1652452060000|2022-05-13 14:27:40|40261.9|40221.9|40258.3|40218.3|40261.9|40221.9|40258.3|40218.3|1
1652452070000|2022-05-13 14:27:50|40255.4|40215.4|40248.3|40208.3|40255.4|40215.4|40248.3|40208.3|6
1652452080000|2022-05-13 14:28:00|40238.3|40198.3|40266.9|40226.9|40266.9|40226.9|40238.3|40198.3|10
1652452090000|2022-05-13 14:28:10|40261.9|40221.9|40274|40234|40274|40234|40261.9|40221.9|6
1652452100000|2022-05-13 14:28:20|40269|40229|40269|40229|40269|40229|40265.4|40225.4|4
1652452110000|2022-05-13 14:28:30|40274|40234|40274|40234|40274|40234|40274|40234|2
1652452120000|2022-05-13 14:28:40|40265.4|40225.4|40265.4|40225.4|40266.9|40226.9|40260.4|40220.4|5
1652452130000|2022-05-13 14:28:50|40270.4|40230.4|40269|40229|40270.4|40230.4|40269|40229|2
1652452140000|2022-05-13 14:29:00|40270.4|40230.4|40265.4|40225.4|40275.4|40235.4|40265.4|40225.4|5
1652452150000|2022-05-13 14:29:10|40258.3|40218.3|40268.3|40228.3|40276.9|40236.9|40258.3|40218.3|6
1652452160000|2022-05-13 14:29:20|40273.3|40233.3|40251.1|40211.1|40273.3|40233.3|40249.7|40209.7|5
1652452170000|2022-05-13 14:29:30|40249.7|40209.7|40269.7|40229.7|40269.7|40229.7|40248.3|40208.3|8
1652452180000|2022-05-13 14:29:40|40274.7|40234.7|40269.7|40229.7|40274.7|40234.7|40269.7|40229.7|15
1652452190000|2022-05-13 14:29:50|40273.3|40233.3|40273.3|40233.3|40273.3|40233.3|40273.3|40233.3|3
1652452200000|2022-05-13 14:30:00|40269.7|40229.7|40264.7|40224.7|40279.7|40239.7|40256.1|40216.1|11
1652452210000|2022-05-13 14:30:10|40268.3|40228.3|40273.3|40233.3|40273.3|40233.3|40263.3|40223.3|4
1652452220000|2022-05-13 14:30:20|40269.7|40229.7|40274.7|40234.7|40274.7|40234.7|40261.1|40221.1|43
1652452230000|2022-05-13 14:30:30|40273.3|40233.3|40268.3|40228.3|40274.7|40234.7|40268.3|40228.3|1
1652452240000|2022-05-13 14:30:40|40269.7|40229.7|40268.3|40228.3|40278.3|40238.3|40263.3|40223.3|25
1652452260000|2022-05-13 14:31:00|40264.7|40224.7|40254.7|40214.7|40268.3|40228.3|40249.7|40209.7|12
1652452270000|2022-05-13 14:31:10|40258.3|40218.3|40258.3|40218.3|40258.3|40218.3|40258.3|40218.3|1
1652452280000|2022-05-13 14:31:20|40254.7|40214.7|40249.7|40209.7|40258.3|40218.3|40249.7|40209.7|8
1652452290000|2022-05-13 14:31:30|40256.8|40216.8|40253.3|40213.3|40256.8|40216.8|40253.3|40213.3|11
1652452300000|2022-05-13 14:31:40|40249.7|40209.7|40258.3|40218.3|40258.3|40218.3|40249.7|40209.7|9
1652452310000|2022-05-13 14:31:50|40254.7|40214.7|40254.7|40214.7|40258.3|40218.3|40253.3|40213.3|5
1652452320000|2022-05-13 14:32:00|40251.1|40211.1|40249.7|40209.7|40258.3|40218.3|40249.7|40209.7|6
1652452330000|2022-05-13 14:32:10|40229.7|40189.7|40209.7|40169.7|40229.7|40189.7|40199.7|40159.7|25
1652452340000|2022-05-13 14:32:20|40214.7|40174.7|40201.1|40161.1|40214.7|40174.7|40201.1|40161.1|4
1652452350000|2022-05-13 14:32:30|40198.3|40158.3|40198.3|40158.3|40208.3|40168.3|40198.3|40158.3|2
1652452360000|2022-05-13 14:32:40|40201.8|40161.8|40198.3|40158.3|40201.8|40161.8|40198.3|40158.3|19
1652452370000|2022-05-13 14:32:50|40184.7|40144.7|40181.1|40141.1|40191.1|40151.1|40179.7|40139.7|16
1652452380000|2022-05-13 14:33:00|40184.7|40144.7|40194.7|40154.7|40206.8|40166.8|40184.7|40144.7|32
1652452390000|2022-05-13 14:33:10|40201.8|40161.8|40188.3|40148.3|40208.3|40168.3|40188.3|40148.3|13
1652452400000|2022-05-13 14:33:20|40183.3|40143.3|40181.8|40141.8|40183.3|40143.3|40178.3|40138.3|29
1652452410000|2022-05-13 14:33:30|40183.3|40143.3|40203.3|40163.3|40203.3|40163.3|40181.8|40141.8|6
1652452420000|2022-05-13 14:33:40|40209.7|40169.7|40204.7|40164.7|40209.7|40169.7|40204.7|40164.7|11
1652452430000|2022-05-13 14:33:50|40194|40154|40193.3|40153.3|40198.3|40158.3|40193.3|40153.3|25
1652452440000|2022-05-13 14:34:00|40205.4|40165.4|40201.8|40161.8|40211.8|40171.8|40198.3|40158.3|12
1652452450000|2022-05-13 14:34:10|40203.3|40163.3|40218.3|40178.3|40221.8|40181.8|40203.3|40163.3|4
1652452460000|2022-05-13 14:34:20|40214.7|40174.7|40214.7|40174.7|40214.7|40174.7|40214.7|40174.7|5
1652452470000|2022-05-13 14:34:30|40218.3|40178.3|40218.3|40178.3|40218.3|40178.3|40218.3|40178.3|0
1652452480000|2022-05-13 14:34:40|40226.8|40186.8|40218.3|40178.3|40226.8|40186.8|40218.3|40178.3|6
1652452490000|2022-05-13 14:34:50|40221.8|40181.8|40218.3|40178.3|40221.8|40181.8|40218.3|40178.3|1
1652452500000|2022-05-13 14:35:00|40208.3|40168.3|40218.3|40178.3|40218.3|40178.3|40204.7|40164.7|7
1652452510000|2022-05-13 14:35:10|40208.3|40168.3|40204.7|40164.7|40208.3|40168.3|40204.7|40164.7|2
1652452520000|2022-05-13 14:35:20|40211.8|40171.8|40208.3|40168.3|40214.7|40174.7|40208.3|40168.3|7
1652452530000|2022-05-13 14:35:30|40204.7|40164.7|40178.3|40138.3|40204.7|40164.7|40178.3|40138.3|5
1652452540000|2022-05-13 14:35:40|||||||||3
1652452550000|2022-05-13 14:35:50|40156.1|40116.1|40166.1|40126.1|40178.3|40138.3|40149.7|40109.7|44
1652452560000|2022-05-13 14:36:00|40164.7|40124.7|40171.1|40131.1|40171.1|40131.1|40159.7|40119.7|18
1652452570000|2022-05-13 14:36:10|40169.7|40129.7|40188.2|40148.2|40208.3|40168.3|40169.7|40129.7|10
1652452580000|2022-05-13 14:36:20|40189.7|40149.7|40161.1|40121.1|40194.7|40154.7|40161.1|40121.1|12
1652452590000|2022-05-13 14:36:30|40164.7|40124.7|40161.1|40121.1|40169.7|40129.7|40161.1|40121.1|3
1652452600000|2022-05-13 14:36:40|40164.7|40124.7|40168.2|40128.2|40168.2|40128.2|40164.7|40124.7|1
1652452610000|2022-05-13 14:36:50|40179.7|40139.7|40169.7|40129.7|40179.7|40139.7|40169.7|40129.7|9
1652452620000|2022-05-13 14:37:00|40171.1|40131.1|40178.2|40138.2|40178.2|40138.2|40168.2|40128.2|3
1652452630000|2022-05-13 14:37:10|40179.7|40139.7|40188.2|40148.2|40188.2|40148.2|40179.7|40139.7|6
1652452640000|2022-05-13 14:37:20|||||||||4
1652452670000|2022-05-13 14:37:50|40189.7|40149.7|40198.2|40158.2|40209.7|40169.7|40189.7|40149.7|8
1652452680000|2022-05-13 14:38:00|||||||||4
1652452690000|2022-05-13 14:38:10|40188.2|40148.2|40188.2|40148.2|40189.7|40149.7|40188.2|40148.2|6
1652452700000|2022-05-13 14:38:20|40198.2|40158.2|40178.2|40138.2|40198.2|40158.2|40174.7|40134.7|9
1652452720000|2022-05-13 14:38:40|||||||||1
1652452730000|2022-05-13 14:38:50|||||||||19
1652452740000|2022-05-13 14:39:00|40185.4|40145.4|40198.2|40158.2|40201.8|40161.8|40185.4|40145.4|10
1652452750000|2022-05-13 14:39:10|40201.8|40161.8|40201.8|40161.8|40201.8|40161.8|40201.8|40161.8|5
1652452760000|2022-05-13 14:39:20|40198.2|40158.2|40191.8|40151.8|40201.8|40161.8|40188.2|40148.2|12
1652452770000|2022-05-13 14:39:30|40193.2|40153.2|40188.2|40148.2|40193.2|40153.2|40188.2|40148.2|3
1652452780000|2022-05-13 14:39:40|40178.2|40138.2|40178.2|40138.2|40178.2|40138.2|40178.2|40138.2|4
1652452790000|2022-05-13 14:39:50|||||||||3
1652452800000|2022-05-13 14:40:00|40186.8|40146.8|40186.8|40146.8|40186.8|40146.8|40186.8|40146.8|2
1652452820000|2022-05-13 14:40:20|40183.2|40143.2|40183.2|40143.2|40183.2|40143.2|40183.2|40143.2|3
1652452830000|2022-05-13 14:40:30|40181.8|40141.8|40154.7|40114.7|40186.8|40146.8|40148.2|40108.2|16
1652452840000|2022-05-13 14:40:40|40148.2|40108.2|40148.2|40108.2|40153.2|40113.2|40148.2|40108.2|2
1652452850000|2022-05-13 14:40:50|40138.2|40098.2|40128.2|40088.2|40138.2|40098.2|40128.2|40088.2|6
1652452860000|2022-05-13 14:41:00|40131.8|40091.8|40148.2|40108.2|40156.8|40116.8|40131.8|40091.8|11
1652452870000|2022-05-13 14:41:10|||||||||3
1652452880000|2022-05-13 14:41:20|||||||||1
1652452890000|2022-05-13 14:41:30|40149.7|40109.7|40148.2|40108.2|40149.7|40109.7|40148.2|40108.2|9
1652452900000|2022-05-13 14:41:40|40149.7|40109.7|40144.7|40104.7|40173.2|40133.2|40144.7|40104.7|13
1652452910000|2022-05-13 14:41:50|40141.1|40101.1|40143.2|40103.2|40144.7|40104.7|40138.2|40098.2|1
1652452920000|2022-05-13 14:42:00|40139.6|40099.6|40143.2|40103.2|40143.2|40103.2|40138.2|40098.2|2
1652452930000|2022-05-13 14:42:10|40148.2|40108.2|40148.2|40108.2|40148.2|40108.2|40144.6|40104.6|14
1652452940000|2022-05-13 14:42:20|40138.2|40098.2|40138.2|40098.2|40138.2|40098.2|40138.2|40098.2|2
1652452950000|2022-05-13 14:42:30|40141.8|40101.8|40141.8|40101.8|40141.8|40101.8|40141.8|40101.8|3
1652452960000|2022-05-13 14:42:40|40138.2|40098.2|40138.2|40098.2|40138.2|40098.2|40138.2|40098.2|0
1652452970000|2022-05-13 14:42:50|40141.8|40101.8|40138.2|40098.2|40141.8|40101.8|40138.2|40098.2|6
1652452980000|2022-05-13 14:43:00|40141.8|40101.8|40128.2|40088.2|40141.8|40101.8|40128.2|40088.2|15
1652452990000|2022-05-13 14:43:10|||||||||4
1652453000000|2022-05-13 14:43:20|40131.8|40091.8|40128.2|40088.2|40131.8|40091.8|40128.2|40088.2|7
1652453010000|2022-05-13 14:43:30|40131.8|40091.8|40136.8|40096.8|40136.8|40096.8|40128.2|40088.2|1
1652453020000|2022-05-13 14:43:40|40146.8|40106.8|40128.2|40088.2|40148.2|40108.2|40128.2|40088.2|24
1652453030000|2022-05-13 14:43:50|40118.2|40078.2|40128.2|40088.2|40128.2|40088.2|40118.2|40078.2|25
1652453040000|2022-05-13 14:44:00|||||||||4
1652453050000|2022-05-13 14:44:10|40156.8|40116.8|40148.2|40108.2|40156.8|40116.8|40148.2|40108.2|7
1652453060000|2022-05-13 14:44:20|40151.8|40111.8|40175.4|40135.4|40181.8|40141.8|40151.8|40111.8|28
1652453070000|2022-05-13 14:44:30|40168.2|40128.2|40156.8|40116.8|40168.2|40128.2|40156.8|40116.8|5
1652453080000|2022-05-13 14:44:40|40155.4|40115.4|40165.4|40125.4|40165.4|40125.4|40155.4|40115.4|4
1652453090000|2022-05-13 14:44:50|40155.4|40115.4|40155.4|40115.4|40155.4|40115.4|40155.4|40115.4|4
1652453100000|2022-05-13 14:45:00|40156.8|40116.8|40151.8|40111.8|40161.8|40121.8|40151.8|40111.8|15
1652453110000|2022-05-13 14:45:10|40146.8|40106.8|40148.2|40108.2|40148.2|40108.2|40146.8|40106.8|1
1652453120000|2022-05-13 14:45:20|40141.8|40101.8|40141.8|40101.8|40148.2|40108.2|40138.2|40098.2|12
1652453130000|2022-05-13 14:45:30|40148.2|40108.2|40136.8|40096.8|40148.2|40108.2|40121.8|40081.8|37
1652453140000|2022-05-13 14:45:40|40138.2|40098.2|40128.2|40088.2|40138.2|40098.2|40123.2|40083.2|15
1652453150000|2022-05-13 14:45:50|40131.8|40091.8|40125.4|40085.4|40131.8|40091.8|40125.4|40085.4|1
1652453160000|2022-05-13 14:46:00|40121.8|40081.8|40125.4|40085.4|40140.4|40100.4|40121.8|40081.8|68
1652453170000|2022-05-13 14:46:10|40126.8|40086.8|40125.4|40085.4|40126.8|40086.8|40125.4|40085.4|2
1652453180000|2022-05-13 14:46:20|40118.2|40078.2|40125.4|40085.4|40126.8|40086.8|40116.8|40076.8|3
1652453190000|2022-05-13 14:46:30|40126.8|40086.8|40126.8|40086.8|40131.8|40091.8|40126.8|40086.8|5
1652453200000|2022-05-13 14:46:40|40106.8|40066.8|40111.8|40071.8|40111.8|40071.8|40106.8|40066.8|6
1652453210000|2022-05-13 14:46:50|40120.4|40080.4|40125.4|40085.4|40126.8|40086.8|40120.4|40080.4|1
1652453220000|2022-05-13 14:47:00|40118.2|40078.2|40118.2|40078.2|40118.2|40078.2|40116.8|40076.8|5
1652453230000|2022-05-13 14:47:10|40116.8|40076.8|40116.8|40076.8|40116.8|40076.8|40116.8|40076.8|2
1652453240000|2022-05-13 14:47:20|40118.2|40078.2|40126.8|40086.8|40130.4|40090.4|40118.2|40078.2|8
1652453250000|2022-05-13 14:47:30|40125.4|40085.4|40131.8|40091.8|40131.8|40091.8|40125.4|40085.4|2
1652453260000|2022-05-13 14:47:40|40133.2|40093.2|40131.8|40091.8|40138.2|40098.2|40131.8|40091.8|6
1652453270000|2022-05-13 14:47:50|40138.2|40098.2|40150.4|40110.4|40150.4|40110.4|40138.2|40098.2|4
1652453280000|2022-05-13 14:48:00|40146.8|40106.8|40158.2|40118.2|40158.2|40118.2|40146.8|40106.8|4
1652453290000|2022-05-13 14:48:10|||||||||1
1652453300000|2022-05-13 14:48:20|40156.8|40116.8|40156.8|40116.8|40156.8|40116.8|40156.8|40116.8|5
1652453310000|2022-05-13 14:48:30|40158.2|40118.2|40191.8|40151.8|40205.4|40165.4|40158.2|40118.2|8
1652453320000|2022-05-13 14:48:40|40185.3|40145.3|40185.3|40145.3|40185.3|40145.3|40185.3|40145.3|0
1652453330000|2022-05-13 14:48:50|40190.3|40150.3|40185.3|40145.3|40190.3|40150.3|40185.3|40145.3|5
1652453340000|2022-05-13 14:49:00|40178.2|40138.2|40175.3|40135.3|40180.3|40140.3|40175.3|40135.3|5
1652453350000|2022-05-13 14:49:10|40176.8|40136.8|40183.9|40143.9|40183.9|40143.9|40176.8|40136.8|2
1652453370000|2022-05-13 14:49:30|40180.3|40140.3|40175.3|40135.3|40180.3|40140.3|40175.3|40135.3|6
1652453380000|2022-05-13 14:49:40|40176.8|40136.8|40166.8|40126.8|40176.8|40136.8|40166.8|40126.8|7
1652453390000|2022-05-13 14:49:50|40170.3|40130.3|40173.9|40133.9|40173.9|40133.9|40170.3|40130.3|8
1652453400000|2022-05-13 14:50:00|40175.3|40135.3|40171.8|40131.8|40175.3|40135.3|40171.8|40131.8|2
1652453420000|2022-05-13 14:50:20|40175.3|40135.3|40135.3|40095.3|40175.3|40135.3|40135.3|40095.3|8
1652453430000|2022-05-13 14:50:30|40133.9|40093.9|40143.9|40103.9|40143.9|40103.9|40133.9|40093.9|19
1652453440000|2022-05-13 14:50:40|40138.9|40098.9|40138.9|40098.9|40138.9|40098.9|40138.9|40098.9|5
1652453450000|2022-05-13 14:50:50|40143.9|40103.9|40155.3|40115.3|40155.3|40115.3|40143.9|40103.9|1
1652453460000|2022-05-13 14:51:00|40158.9|40118.9|40191.1|40151.1|40191.1|40151.1|40158.9|40118.9|13
1652453470000|2022-05-13 14:51:10|40196.1|40156.1|40196.1|40156.1|40196.1|40156.1|40196.1|40156.1|2
1652453480000|2022-05-13 14:51:20|40201.1|40161.1|40202.5|40162.5|40206.1|40166.1|40192.5|40152.5|9
1652453500000|2022-05-13 14:51:40|40192.5|40152.5|40192.5|40152.5|40192.5|40152.5|40192.5|40152.5|2
1652453510000|2022-05-13 14:51:50|40196.1|40156.1|40196.1|40156.1|40201.1|40161.1|40196.1|40156.1|7
1652453520000|2022-05-13 14:52:00|40199.6|40159.6|40231.1|40191.1|40231.1|40191.1|40199.6|40159.6|10
1652453530000|2022-05-13 14:52:10|40226.1|40186.1|40222.5|40182.5|40229.6|40189.6|40222.5|40182.5|3
1652453540000|2022-05-13 14:52:20|40212.5|40172.5|40212.5|40172.5|40212.5|40172.5|40212.5|40172.5|5
1652453550000|2022-05-13 14:52:30|||||||||3
1652453560000|2022-05-13 14:52:40|40221.1|40181.1|40208.9|40168.9|40223.9|40183.9|40208.9|40168.9|10
1652453570000|2022-05-13 14:52:50|40202.5|40162.5|40192.5|40152.5|40203.9|40163.9|40192.5|40152.5|2
1652453580000|2022-05-13 14:53:00|40182.5|40142.5|40175.3|40135.3|40182.5|40142.5|40173.9|40133.9|5
1652453590000|2022-05-13 14:53:10|40173.9|40133.9|40178.9|40138.9|40178.9|40138.9|40173.9|40133.9|1
1652453600000|2022-05-13 14:53:20|40177.5|40137.5|40172.5|40132.5|40177.5|40137.5|40172.5|40132.5|1
1652453610000|2022-05-13 14:53:30|40182.5|40142.5|40183.9|40143.9|40183.9|40143.9|40182.5|40142.5|6
1652453620000|2022-05-13 14:53:40|40202.5|40162.5|40212.5|40172.5|40216.1|40176.1|40202.5|40162.5|8
1652453630000|2022-05-13 14:53:50|40222.5|40182.5|40212.5|40172.5|40222.5|40182.5|40212.5|40172.5|3
1652453640000|2022-05-13 14:54:00|40206.1|40166.1|40212.5|40172.5|40212.5|40172.5|40202.5|40162.5|3
1652453660000|2022-05-13 14:54:20|40221.1|40181.1|40221.1|40181.1|40221.1|40181.1|40221.1|40181.1|1
1652453670000|2022-05-13 14:54:30|40216.1|40176.1|40202.5|40162.5|40216.1|40176.1|40202.5|40162.5|13
1652453680000|2022-05-13 14:54:40|40192.5|40152.5|40198.9|40158.9|40202.5|40162.5|40192.5|40152.5|4
1652453690000|2022-05-13 14:54:50|40202.5|40162.5|40192.5|40152.5|40202.5|40162.5|40192.5|40152.5|11
1652453700000|2022-05-13 14:55:00|40196|40156|40196|40156|40196|40156|40191|40151|6
1652453710000|2022-05-13 14:55:10|40192.5|40152.5|40172.5|40132.5|40192.5|40152.5|40172.5|40132.5|5
1652453720000|2022-05-13 14:55:20|40171|40131|40172.5|40132.5|40172.5|40132.5|40171|40131|1
1652453730000|2022-05-13 14:55:30|40176|40136|40191|40151|40191|40151|40176|40136|4
1652453740000|2022-05-13 14:55:40|||||||||1
1652453750000|2022-05-13 14:55:50|40182.5|40142.5|40182.5|40142.5|40192.5|40152.5|40182.5|40142.5|19
1652453760000|2022-05-13 14:56:00|40181|40141|40178.9|40138.9|40182.5|40142.5|40178.9|40138.9|9
1652453770000|2022-05-13 14:56:10|40173.9|40133.9|40182.5|40142.5|40182.5|40142.5|40172.5|40132.5|1
1652453780000|2022-05-13 14:56:20|40177.5|40137.5|40177.5|40137.5|40177.5|40137.5|40177.5|40137.5|2
1652453790000|2022-05-13 14:56:30|40182.5|40142.5|40182.5|40142.5|40182.5|40142.5|40182.5|40142.5|0
1652453800000|2022-05-13 14:56:40|40201|40161|40197.5|40157.5|40202.5|40162.5|40197.5|40157.5|5
1652453810000|2022-05-13 14:56:50|40202.5|40162.5|40202.5|40162.5|40202.5|40162.5|40196|40156|5
1652453820000|2022-05-13 14:57:00|||||||||3
1652453830000|2022-05-13 14:57:10|40206|40166|40222.5|40182.5|40236|40196|40206|40166|9
1652453840000|2022-05-13 14:57:20|40226|40186|40222.5|40182.5|40226|40186|40222.5|40182.5|1
1652453850000|2022-05-13 14:57:30|40221|40181|40222.5|40182.5|40222.5|40182.5|40221|40181|1
1652453860000|2022-05-13 14:57:40|40227.5|40187.5|40231|40191|40231|40191|40227.5|40187.5|5
1652453880000|2022-05-13 14:58:00|40221|40181|40221|40181|40221|40181|40221|40181|3
1652453890000|2022-05-13 14:58:10|40212.5|40172.5|40212.5|40172.5|40212.5|40172.5|40212.5|40172.5|6
1652453900000|2022-05-13 14:58:20|40241|40201|40246|40206|40259.6|40219.6|40241|40201|51
1652453910000|2022-05-13 14:58:30|40252.5|40212.5|40256|40216|40266|40226|40252.5|40212.5|16
1652453920000|2022-05-13 14:58:40|40261|40221|40262.5|40222.5|40271|40231|40261|40221|5
1652453930000|2022-05-13 14:58:50|40259.6|40219.6|40259.6|40219.6|40261|40221|40259.6|40219.6|2
1652453940000|2022-05-13 14:59:00|40256|40216|40252.5|40212.5|40259.6|40219.6|40252.5|40212.5|3
1652453950000|2022-05-13 14:59:10|40257.5|40217.5|40252.5|40212.5|40257.5|40217.5|40252.5|40212.5|1
1652453960000|2022-05-13 14:59:20|||||||||1
1652453980000|2022-05-13 14:59:40|40242.5|40202.5|40237.5|40197.5|40242.5|40202.5|40237.5|40197.5|9
1652453990000|2022-05-13 14:59:50|||||||||1
1652454000000|2022-05-13 15:00:00|40241|40201|40252.5|40212.5|40256|40216|40237.5|40197.5|4
1652454010000|2022-05-13 15:00:10|40266|40226|40262.4|40222.4|40276|40236|40262.4|40222.4|22
1652454020000|2022-05-13 15:00:20|40255.3|40215.3|40253.9|40213.9|40258.9|40218.9|40252.4|40212.4|8
1652454030000|2022-05-13 15:00:30|40252.4|40212.4|40252.4|40212.4|40257.4|40217.4|40242.4|40202.4|15
1652454040000|2022-05-13 15:00:40|40248.9|40208.9|40246|40206|40248.9|40208.9|40246|40206|3
1652454050000|2022-05-13 15:00:50|40247.4|40207.4|40242.4|40202.4|40252.4|40212.4|40242.4|40202.4|6
1652454060000|2022-05-13 15:01:00|40241|40201|40276|40236|40282.4|40242.4|40241|40201|12
1652454070000|2022-05-13 15:01:10|40282.4|40242.4|40282.4|40242.4|40282.4|40242.4|40282.4|40242.4|0
1652454080000|2022-05-13 15:01:20|40279.6|40239.6|40276|40236|40279.6|40239.6|40272.4|40232.4|4
1652454090000|2022-05-13 15:01:30|40272.4|40232.4|40276|40236|40279.6|40239.6|40272.4|40232.4|4
1652454100000|2022-05-13 15:01:40|40279.6|40239.6|40281|40241|40282.4|40242.4|40279.6|40239.6|0
1652454110000|2022-05-13 15:01:50|40292.4|40252.4|40292.4|40252.4|40292.4|40252.4|40292.4|40252.4|2
1652454120000|2022-05-13 15:02:00|40282.4|40242.4|40273.9|40233.9|40282.4|40242.4|40272.4|40232.4|11
1652454130000|2022-05-13 15:02:10|40272.4|40232.4|40283.9|40243.9|40297.4|40257.4|40272.4|40232.4|11
1652454140000|2022-05-13 15:02:20|40282.4|40242.4|40282.4|40242.4|40283.9|40243.9|40282.4|40242.4|2
1652454150000|2022-05-13 15:02:30|40273.9|40233.9|40273.9|40233.9|40273.9|40233.9|40273.9|40233.9|4
1652454160000|2022-05-13 15:02:40|40272.4|40232.4|40283.9|40243.9|40288.9|40248.9|40258.9|40218.9|17
1652454170000|2022-05-13 15:02:50|40285.3|40245.3|40275.3|40235.3|40285.3|40245.3|40275.3|40235.3|3
1652454180000|2022-05-13 15:03:00|40283.9|40243.9|40285.3|40245.3|40285.3|40245.3|40283.9|40243.9|3
1652454190000|2022-05-13 15:03:10|40303.9|40263.9|40322.4|40282.4|40322.4|40282.4|40293.9|40253.9|21
1652454200000|2022-05-13 15:03:20|40318.9|40278.9|40318.9|40278.9|40322.4|40282.4|40318.9|40278.9|11
1652454210000|2022-05-13 15:03:30|40308.9|40268.9|40298.9|40258.9|40315.3|40275.3|40295.3|40255.3|3
1652454220000|2022-05-13 15:03:40|40303.9|40263.9|40288.9|40248.9|40303.9|40263.9|40282.4|40242.4|3
1652454230000|2022-05-13 15:03:50|40283.9|40243.9|40288.9|40248.9|40292.4|40252.4|40282.4|40242.4|2
1652454240000|2022-05-13 15:04:00|40302.4|40262.4|40298.9|40258.9|40302.4|40262.4|40293.9|40253.9|19
1652454250000|2022-05-13 15:04:10|40302.4|40262.4|40302.4|40262.4|40302.4|40262.4|40302.4|40262.4|2
1652454260000|2022-05-13 15:04:20|40298.9|40258.9|40288.9|40248.9|40298.9|40258.9|40288.9|40248.9|5
1652454270000|2022-05-13 15:04:30|40293.9|40253.9|40285.3|40245.3|40295.3|40255.3|40285.3|40245.3|5
1652454280000|2022-05-13 15:04:40|40288.9|40248.9|40297.4|40257.4|40297.4|40257.4|40288.9|40248.9|2
1652454290000|2022-05-13 15:04:50|40293.9|40253.9|40283.9|40243.9|40293.9|40253.9|40283.9|40243.9|4
1652454300000|2022-05-13 15:05:00|40282.4|40242.4|40278.9|40238.9|40282.4|40242.4|40273.9|40233.9|13
1652454310000|2022-05-13 15:05:10|40282.4|40242.4|40282.4|40242.4|40282.4|40242.4|40282.4|40242.4|0
1652454320000|2022-05-13 15:05:20|40283.9|40243.9|40282.4|40242.4|40283.9|40243.9|40282.4|40242.4|0
1652454330000|2022-05-13 15:05:30|||||||||1
1652454340000|2022-05-13 15:05:40|40295.3|40255.3|40283.9|40243.9|40295.3|40255.3|40283.9|40243.9|13
1652454350000|2022-05-13 15:05:50|40282.4|40242.4|40268.8|40228.8|40282.4|40242.4|40268.8|40228.8|3
1652454360000|2022-05-13 15:06:00|40272.4|40232.4|40263.8|40223.8|40272.4|40232.4|40263.8|40223.8|6
1652454370000|2022-05-13 15:06:10|40262.4|40222.4|40218.8|40178.8|40262.4|40222.4|40218.8|40178.8|50
1652454380000|2022-05-13 15:06:20|40222.4|40182.4|40255.3|40215.3|40255.3|40215.3|40222.4|40182.4|12
1652454390000|2022-05-13 15:06:30|40253.8|40213.8|40253.8|40213.8|40253.8|40213.8|40253.8|40213.8|0
1652454400000|2022-05-13 15:06:40|40255.3|40215.3|40260.3|40220.3|40260.3|40220.3|40255.3|40215.3|5
1652454410000|2022-05-13 15:06:50|40265.3|40225.3|40263.8|40223.8|40265.3|40225.3|40255.3|40215.3|5
1652454420000|2022-05-13 15:07:00|40260.3|40220.3|40258.8|40218.8|40263.8|40223.8|40255.3|40215.3|7
1652454430000|2022-05-13 15:07:10|40255.3|40215.3|40255.3|40215.3|40255.3|40215.3|40255.3|40215.3|1
1652454440000|2022-05-13 15:07:20|40260.3|40220.3|40255.3|40215.3|40260.3|40220.3|40255.3|40215.3|0
1652454450000|2022-05-13 15:07:30|||||||||3
1652454460000|2022-05-13 15:07:40|40260.3|40220.3|40265.3|40225.3|40265.3|40225.3|40260.3|40220.3|3
1652454480000|2022-05-13 15:08:00|40268.8|40228.8|40292.4|40252.4|40292.4|40252.4|40268.8|40228.8|11
1652454490000|2022-05-13 15:08:10|40282.4|40242.4|40292.4|40252.4|40293.8|40253.8|40282.4|40242.4|10
1652454500000|2022-05-13 15:08:20|40282.4|40242.4|40292.4|40252.4|40292.4|40252.4|40282.4|40242.4|4
1652454510000|2022-05-13 15:08:30|40282.4|40242.4|40282.4|40242.4|40286|40246|40282.4|40242.4|6
1652454520000|2022-05-13 15:08:40|40268.8|40228.8|40272.4|40232.4|40272.4|40232.4|40268.8|40228.8|3
1652454530000|2022-05-13 15:08:50|40268.8|40228.8|40253.8|40213.8|40268.8|40228.8|40252.4|40212.4|3
1652454540000|2022-05-13 15:09:00|40252.4|40212.4|40253.8|40213.8|40253.8|40213.8|40252.4|40212.4|1
1652454550000|2022-05-13 15:09:10|||||||||1
1652454560000|2022-05-13 15:09:20|40252.4|40212.4|40252.4|40212.4|40253.8|40213.8|40252.4|40212.4|0
1652454570000|2022-05-13 15:09:30|40253.8|40213.8|40253.8|40213.8|40253.8|40213.8|40253.8|40213.8|0
1652454580000|2022-05-13 15:09:40|||||||||2
1652454590000|2022-05-13 15:09:50|40238.8|40198.8|40252.4|40212.4|40253.8|40213.8|40238.8|40198.8|34
1652454600000|2022-05-13 15:10:00|40253.8|40213.8|40282.4|40242.4|40282.4|40242.4|40253.8|40213.8|5
1652454610000|2022-05-13 15:10:10|||||||||1
1652454630000|2022-05-13 15:10:30|40272.4|40232.4|40262.4|40222.4|40272.4|40232.4|40262.4|40222.4|7
1652454640000|2022-05-13 15:10:40|40257.4|40217.4|40257.4|40217.4|40257.4|40217.4|40257.4|40217.4|5
1652454650000|2022-05-13 15:10:50|40256|40216|40266|40226|40266|40226|40256|40216|0
1652454660000|2022-05-13 15:11:00|40262.4|40222.4|40267.4|40227.4|40272.4|40232.4|40262.4|40222.4|5
1652454670000|2022-05-13 15:11:10|40271|40231|40272.4|40232.4|40272.4|40232.4|40271|40231|0
1652454680000|2022-05-13 15:11:20|40262.4|40222.4|40263.8|40223.8|40263.8|40223.8|40262.4|40222.4|2
1652454690000|2022-05-13 15:11:30|40262.4|40222.4|40263.8|40223.8|40263.8|40223.8|40258.8|40218.8|4
1652454700000|2022-05-13 15:11:40|40262.4|40222.4|40268.8|40228.8|40268.8|40228.8|40262.4|40222.4|4
1652454710000|2022-05-13 15:11:50|40267.4|40227.4|40268.8|40228.8|40268.8|40228.8|40267.4|40227.4|0
1652454720000|2022-05-13 15:12:00|40272.4|40232.4|40292.4|40252.4|40292.4|40252.4|40272.4|40232.4|13
1652454730000|2022-05-13 15:12:10|40286|40246|40286|40246|40287.4|40247.4|40286|40246|2
1652454750000|2022-05-13 15:12:30|40291|40251|40286|40246|40291|40251|40286|40246|1
1652454780000|2022-05-13 15:13:00|40282.4|40242.4|40291|40251|40291|40251|40282.4|40242.4|1
1652454790000|2022-05-13 15:13:10|40286|40246|40286|40246|40286|40246|40286|40246|1
1652454800000|2022-05-13 15:13:20|40276|40236|40286|40246|40292.4|40252.4|40276|40236|12
1652454830000|2022-05-13 15:13:50|40289.5|40249.5|40296|40256|40296|40256|40289.5|40249.5|2
1652454840000|2022-05-13 15:14:00|40292.4|40252.4|40311|40271|40311|40271|40292.4|40252.4|2
1652454850000|2022-05-13 15:14:10|40314.5|40274.5|40316|40276|40316|40276|40311|40271|1
1652454870000|2022-05-13 15:14:30|||||||||1
1652454880000|2022-05-13 15:14:40|40312.4|40272.4|40316|40276|40316|40276|40312.4|40272.4|5
1652454890000|2022-05-13 15:14:50|40319.5|40279.5|40316|40276|40319.5|40279.5|40316|40276|3
1652454900000|2022-05-13 15:15:00|40312.4|40272.4|40309.5|40269.5|40319.5|40279.5|40309.5|40269.5|8
1652454910000|2022-05-13 15:15:10|40299.5|40259.5|40296|40256|40299.5|40259.5|40294.5|40254.5|11
1652454920000|2022-05-13 15:15:20|40292.4|40252.4|40296|40256|40296|40256|40292.4|40252.4|4
1652454930000|2022-05-13 15:15:30|40299.5|40259.5|40299.5|40259.5|40299.5|40259.5|40299.5|40259.5|1
1652454940000|2022-05-13 15:15:40|40301|40261|40301|40261|40301|40261|40299.5|40259.5|1
1652454950000|2022-05-13 15:15:50|40299.5|40259.5|40299.5|40259.5|40299.5|40259.5|40299.5|40259.5|0
1652454960000|2022-05-13 15:16:00|40296|40256|40279.5|40239.5|40296|40256|40279.5|40239.5|21
1652454970000|2022-05-13 15:16:10|40284.5|40244.5|40283.1|40243.1|40289.5|40249.5|40283.1|40243.1|7
1652454980000|2022-05-13 15:16:20|40279.5|40239.5|40273.1|40233.1|40281|40241|40273.1|40233.1|7
1652454990000|2022-05-13 15:16:30|40269.5|40229.5|40269.5|40229.5|40269.5|40229.5|40269.5|40229.5|0
1652455000000|2022-05-13 15:16:40|40271|40231|40279.5|40239.5|40279.5|40239.5|40271|40231|1
1652455010000|2022-05-13 15:16:50|40283.1|40243.1|40299.5|40259.5|40306|40266|40283.1|40243.1|13
1652455020000|2022-05-13 15:17:00|40293.1|40253.1|40299.5|40259.5|40299.5|40259.5|40289.5|40249.5|7
1652455040000|2022-05-13 15:17:20|40294.5|40254.5|40299.5|40259.5|40299.5|40259.5|40294.5|40254.5|1
1652455050000|2022-05-13 15:17:30|40289.5|40249.5|40293.1|40253.1|40294.5|40254.5|40289.5|40249.5|7
1652455060000|2022-05-13 15:17:40|40289.5|40249.5|40289.5|40249.5|40293.1|40253.1|40289.5|40249.5|1
1652455070000|2022-05-13 15:17:50|40279.5|40239.5|40260.9|40220.9|40279.5|40239.5|40260.9|40220.9|12
1652455080000|2022-05-13 15:18:00|40259.5|40219.5|40269.5|40229.5|40269.5|40229.5|40259.5|40219.5|4
1652455100000|2022-05-13 15:18:20|||||||||1
1652455130000|2022-05-13 15:18:50|40268.1|40228.1|40263.1|40223.1|40268.1|40228.1|40263.1|40223.1|4
1652455140000|2022-05-13 15:19:00|40264.5|40224.5|40259.5|40219.5|40264.5|40224.5|40259.5|40219.5|1
1652455150000|2022-05-13 15:19:10|40247.4|40207.4|40229.5|40189.5|40247.4|40207.4|40229.5|40189.5|10
1652455170000|2022-05-13 15:19:30|||||||||3
1652455180000|2022-05-13 15:19:40|40224.5|40184.5|40238.1|40198.1|40239.5|40199.5|40224.5|40184.5|9
1652455190000|2022-05-13 15:19:50|40239.5|40199.5|40239.5|40199.5|40239.5|40199.5|40239.5|40199.5|0
1652455200000|2022-05-13 15:20:00|||||||||1
1652455210000|2022-05-13 15:20:10|40243.1|40203.1|40243.1|40203.1|40243.1|40203.1|40239.5|40199.5|4
1652455230000|2022-05-13 15:20:30|40239.5|40199.5|40239.5|40199.5|40239.5|40199.5|40239.5|40199.5|0
1652455240000|2022-05-13 15:20:40|40238.1|40198.1|40239.5|40199.5|40239.5|40199.5|40238.1|40198.1|0
1652455250000|2022-05-13 15:20:50|40248.1|40208.1|40248.1|40208.1|40249.5|40209.5|40243.1|40203.1|8
1652455260000|2022-05-13 15:21:00|40249.5|40209.5|40239.5|40199.5|40249.5|40209.5|40239.5|40199.5|3
1652455270000|2022-05-13 15:21:10|40238.1|40198.1|40235.9|40195.9|40239.5|40199.5|40233.1|40193.1|1
1652455280000|2022-05-13 15:21:20|40238.1|40198.1|40233.1|40193.1|40239.5|40199.5|40233.1|40193.1|10
1652455290000|2022-05-13 15:21:30|40229.5|40189.5|40213.1|40173.1|40239.5|40199.5|40213.1|40173.1|7
1652455300000|2022-05-13 15:21:40|40209.5|40169.5|40209.5|40169.5|40209.5|40169.5|40209.5|40169.5|1
1652455310000|2022-05-13 15:21:50|40208.1|40168.1|40203.1|40163.1|40209.5|40169.5|40199.5|40159.5|3
1652455320000|2022-05-13 15:22:00|40208.1|40168.1|40188.1|40148.1|40208.1|40168.1|40183.1|40143.1|10
1652455330000|2022-05-13 15:22:10|40189.5|40149.5|40189.5|40149.5|40189.5|40149.5|40188.1|40148.1|0
1652455340000|2022-05-13 15:22:20|40199.5|40159.5|40209.5|40169.5|40209.5|40169.5|40198.1|40158.1|3
1652455350000|2022-05-13 15:22:30|40210.9|40170.9|40199.5|40159.5|40210.9|40170.9|40199.5|40159.5|5
1652455360000|2022-05-13 15:22:40|40198.1|40158.1|40193.1|40153.1|40199.5|40159.5|40193.1|40153.1|1
1652455370000|2022-05-13 15:22:50|40189.5|40149.5|40162.3|40122.3|40190.9|40150.9|40162.3|40122.3|3
1652455380000|2022-05-13 15:23:00|40165.9|40125.9|40165.9|40125.9|40170.9|40130.9|40162.3|40122.3|4
1652455390000|2022-05-13 15:23:10|40162.3|40122.3|40162.3|40122.3|40165.9|40125.9|40162.3|40122.3|7
1652455400000|2022-05-13 15:23:20|40160.9|40120.9|40152.3|40112.3|40160.9|40120.9|40152.3|40112.3|8
1652455410000|2022-05-13 15:23:30|40170.9|40130.9|40170.9|40130.9|40170.9|40130.9|40170.9|40130.9|2
1652455420000|2022-05-13 15:23:40|40169.5|40129.5|40179.5|40139.5|40179.5|40139.5|40169.5|40129.5|6
1652455430000|2022-05-13 15:23:50|40184.5|40144.5|40175.9|40135.9|40184.5|40144.5|40175.9|40135.9|4
1652455440000|2022-05-13 15:24:00|40183.1|40143.1|40174.5|40134.5|40183.1|40143.1|40170.9|40130.9|2
1652455450000|2022-05-13 15:24:10|40170.9|40130.9|40165.9|40125.9|40174.5|40134.5|40165.9|40125.9|2
1652455460000|2022-05-13 15:24:20|40164.5|40124.5|40164.5|40124.5|40165.9|40125.9|40164.5|40124.5|1
1652455470000|2022-05-13 15:24:30|40165.9|40125.9|40165.9|40125.9|40169.5|40129.5|40165.9|40125.9|2
1652455480000|2022-05-13 15:24:40|40169.5|40129.5|40169.5|40129.5|40173.1|40133.1|40169.5|40129.5|2
1652455510000|2022-05-13 15:25:10|||||||||1
1652455520000|2022-05-13 15:25:20|||||||||1
1652455540000|2022-05-13 15:25:40|40173.1|40133.1|40169.5|40129.5|40173.1|40133.1|40169.5|40129.5|2
1652455550000|2022-05-13 15:25:50|40162.3|40122.3|40150.9|40110.9|40162.3|40122.3|40149.5|40109.5|8
1652455560000|2022-05-13 15:26:00|40149.5|40109.5|40149.5|40109.5|40154.5|40114.5|40140.9|40100.9|4
1652455570000|2022-05-13 15:26:10|40155.9|40115.9|40145.9|40105.9|40155.9|40115.9|40145.9|40105.9|2
1652455580000|2022-05-13 15:26:20|40144.5|40104.5|40159.5|40119.5|40159.5|40119.5|40144.5|40104.5|5
1652455590000|2022-05-13 15:26:30|40149.5|40109.5|40155.9|40115.9|40155.9|40115.9|40149.5|40109.5|1
1652455600000|2022-05-13 15:26:40|40149.5|40109.5|40159.5|40119.5|40159.5|40119.5|40149.5|40109.5|1
1652455610000|2022-05-13 15:26:50|40150.9|40110.9|40152.3|40112.3|40152.3|40112.3|40150.9|40110.9|3
1652455620000|2022-05-13 15:27:00|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|4
1652455630000|2022-05-13 15:27:10|40152.3|40112.3|40145.9|40105.9|40152.3|40112.3|40140.9|40100.9|9
1652455640000|2022-05-13 15:27:20|40149.5|40109.5|40159.5|40119.5|40159.5|40119.5|40149.5|40109.5|2
1652455650000|2022-05-13 15:27:30|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|11
1652455660000|2022-05-13 15:27:40|40152.3|40112.3|40155.9|40115.9|40155.9|40115.9|40149.5|40109.5|1
1652455670000|2022-05-13 15:27:50|40154.5|40114.5|40150.9|40110.9|40155.9|40115.9|40149.5|40109.5|0
1652455680000|2022-05-13 15:28:00|40149.5|40109.5|40152.3|40112.3|40155.9|40115.9|40149.5|40109.5|2
1652455690000|2022-05-13 15:28:10|40149.5|40109.5|40145.9|40105.9|40154.5|40114.5|40145.9|40105.9|13
1652455700000|2022-05-13 15:28:20|40139.5|40099.5|40135.9|40095.9|40139.5|40099.5|40135.9|40095.9|5
1652455710000|2022-05-13 15:28:30|40134.5|40094.5|40134.5|40094.5|40134.5|40094.5|40134.5|40094.5|0
1652455720000|2022-05-13 15:28:40|40130.9|40090.9|40129.5|40089.5|40134.5|40094.5|40129.5|40089.5|1
1652455730000|2022-05-13 15:28:50|40130.9|40090.9|40139.5|40099.5|40139.5|40099.5|40130.9|40090.9|3
1652455740000|2022-05-13 15:29:00|40134.5|40094.5|40120.9|40080.9|40135.9|40095.9|40120.9|40080.9|1
1652455750000|2022-05-13 15:29:10|40119.5|40079.5|40129.5|40089.5|40129.5|40089.5|40119.5|40079.5|3
1652455760000|2022-05-13 15:29:20|40125.9|40085.9|40168|40128|40169.5|40129.5|40125.9|40085.9|20
1652455770000|2022-05-13 15:29:30|40173|40133|40193|40153|40196.6|40156.6|40173|40133|20
1652455780000|2022-05-13 15:29:40|40189.5|40149.5|40193|40153|40198|40158|40188|40148|6
1652455790000|2022-05-13 15:29:50|40191.6|40151.6|40198|40158|40198|40158|40191.6|40151.6|2
1652455800000|2022-05-13 15:30:00|40201.6|40161.6|40223|40183|40226.6|40186.6|40201.6|40161.6|37
1652455810000|2022-05-13 15:30:10|40221.6|40181.6|40218|40178|40223|40183|40218|40178|4
1652455820000|2022-05-13 15:30:20|40223|40183|40208|40168|40223|40183|40208|40168|3
1652455830000|2022-05-13 15:30:30|40199.5|40159.5|40193|40153|40199.5|40159.5|40189.5|40149.5|8
1652455840000|2022-05-13 15:30:40|40189.5|40149.5|40198|40158|40198|40158|40189.5|40149.5|2
1652455850000|2022-05-13 15:30:50|40199.5|40159.5|40198|40158|40208|40168|40193|40153|11
1652455860000|2022-05-13 15:31:00|40203|40163|40206.6|40166.6|40206.6|40166.6|40201.6|40161.6|4
1652455870000|2022-05-13 15:31:10|40203|40163|40203|40163|40203|40163|40203|40163|1
1652455880000|2022-05-13 15:31:20|40206.6|40166.6|40206.6|40166.6|40206.6|40166.6|40206.6|40166.6|0
1652455890000|2022-05-13 15:31:30|40203|40163|40193|40153|40203|40163|40191.6|40151.6|4
1652455900000|2022-05-13 15:31:40|40196.6|40156.6|40185.2|40145.2|40200.2|40160.2|40185.2|40145.2|9
1652455910000|2022-05-13 15:31:50|40180.2|40140.2|40180.2|40140.2|40180.2|40140.2|40176.6|40136.6|12
1652455920000|2022-05-13 15:32:00|40190.2|40150.2|40195.2|40155.2|40195.2|40155.2|40190.2|40150.2|2
1652455930000|2022-05-13 15:32:10|40200.2|40160.2|40220.2|40180.2|40220.2|40180.2|40200.2|40160.2|6
1652455940000|2022-05-13 15:32:20|40215.2|40175.2|40226.6|40186.6|40236.6|40196.6|40215.2|40175.2|18
1652455950000|2022-05-13 15:32:30|||||||||3
1652455960000|2022-05-13 15:32:40|40235.2|40195.2|40226.6|40186.6|40240.2|40200.2|40223|40183|56
1652455970000|2022-05-13 15:32:50|40236.6|40196.6|40236.6|40196.6|40236.6|40196.6|40236.6|40196.6|3
1652455980000|2022-05-13 15:33:00|40226.6|40186.6|40211.6|40171.6|40230.2|40190.2|40206.6|40166.6|12
1652455990000|2022-05-13 15:33:10|40210.2|40170.2|40206.6|40166.6|40210.2|40170.2|40206.6|40166.6|0
1652456000000|2022-05-13 15:33:20|40210.2|40170.2|40220.2|40180.2|40220.2|40180.2|40210.2|40170.2|3
1652456010000|2022-05-13 15:33:30|40216.6|40176.6|40191.6|40151.6|40216.6|40176.6|40191.6|40151.6|6
1652456020000|2022-05-13 15:33:40|40190.2|40150.2|40190.2|40150.2|40190.2|40150.2|40190.2|40150.2|1
1652456030000|2022-05-13 15:33:50|40186.6|40146.6|40176.6|40136.6|40186.6|40146.6|40176.6|40136.6|9
1652456040000|2022-05-13 15:34:00|40169.4|40129.4|40159.4|40119.4|40169.4|40129.4|40159.4|40119.4|7
1652456060000|2022-05-13 15:34:20|40158|40118|40163|40123|40163|40123|40158|40118|2
1652456070000|2022-05-13 15:34:30|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|40159.4|40119.4|0
1652456080000|2022-05-13 15:34:40|40149.4|40109.4|40149.4|40109.4|40149.4|40109.4|40149.4|40109.4|7
1652456090000|2022-05-13 15:34:50|40144.4|40104.4|40144.4|40104.4|40144.4|40104.4|40144.4|40104.4|1
1652456100000|2022-05-13 15:35:00|40140.9|40100.9|40129.4|40089.4|40145.9|40105.9|40129.4|40089.4|11
1652456110000|2022-05-13 15:35:10|40133|40093|40102.3|40062.3|40133|40093|40100.9|40060.9|16
1652456130000|2022-05-13 15:35:30|40108.7|40068.7|40102.3|40062.3|40108.7|40068.7|40102.3|40062.3|7
1652456140000|2022-05-13 15:35:40|40092.3|40052.3|40072.3|40032.3|40092.3|40052.3|40072.3|40032.3|8
1652456160000|2022-05-13 15:36:00|40082.3|40042.3|40102.3|40062.3|40102.3|40062.3|40082.3|40042.3|19
1652456170000|2022-05-13 15:36:10|40112.3|40072.3|40102.3|40062.3|40112.3|40072.3|40102.3|40062.3|22
1652456180000|2022-05-13 15:36:20|40092.3|40052.3|40092.3|40052.3|40092.3|40052.3|40092.3|40052.3|8
1652456190000|2022-05-13 15:36:30|40087.3|40047.3|40092.3|40052.3|40092.3|40052.3|40082.3|40042.3|9
1652456200000|2022-05-13 15:36:40|40097.3|40057.3|40097.3|40057.3|40097.3|40057.3|40095.9|40055.9|3
1652456210000|2022-05-13 15:36:50|40095.9|40055.9|40097.3|40057.3|40097.3|40057.3|40095.9|40055.9|0
1652456220000|2022-05-13 15:37:00|40100.9|40060.9|40102.3|40062.3|40102.3|40062.3|40100.9|40060.9|2
1652456230000|2022-05-13 15:37:10|40092.3|40052.3|40100.9|40060.9|40100.9|40060.9|40092.3|40052.3|3
1652456240000|2022-05-13 15:37:20|40102.3|40062.3|40097.3|40057.3|40102.3|40062.3|40092.3|40052.3|11
1652456250000|2022-05-13 15:37:30|40095.9|40055.9|40092.3|40052.3|40097.3|40057.3|40092.3|40052.3|0
1652456260000|2022-05-13 15:37:40|||||||||1
1652456270000|2022-05-13 15:37:50|||||||||1
1652456280000|2022-05-13 15:38:00|||||||||2
1652456290000|2022-05-13 15:38:10|40082.3|40042.3|40082.3|40042.3|40082.3|40042.3|40082.3|40042.3|1
1652456300000|2022-05-13 15:38:20|40083.7|40043.7|40082.3|40042.3|40090.9|40050.9|40082.3|40042.3|7
1652456310000|2022-05-13 15:38:30|40085.9|40045.9|40082.3|40042.3|40087.3|40047.3|40077.3|40037.3|4
1652456320000|2022-05-13 15:38:40|40077.3|40037.3|40082.3|40042.3|40082.3|40042.3|40077.3|40037.3|4
1652456330000|2022-05-13 15:38:50|||||||||1
1652456340000|2022-05-13 15:39:00|40080.9|40040.9|40082.3|40042.3|40085.9|40045.9|40080.9|40040.9|10
1652456350000|2022-05-13 15:39:10|40080.9|40040.9|40079.4|40039.4|40085.9|40045.9|40079.4|40039.4|1
1652456360000|2022-05-13 15:39:20|40080.9|40040.9|40080.8|40040.8|40080.9|40040.9|40075.8|40035.8|11
1652456370000|2022-05-13 15:39:30|40082.3|40042.3|40099.4|40059.4|40099.4|40059.4|40082.3|40042.3|11
1652456380000|2022-05-13 15:39:40|40090.8|40050.8|40090.8|40050.8|40090.8|40050.8|40090.8|40050.8|2
1652456390000|2022-05-13 15:39:50|40089.4|40049.4|40089.4|40049.4|40089.4|40049.4|40089.4|40049.4|0
1652456400000|2022-05-13 15:40:00|||||||||1
1652456410000|2022-05-13 15:40:10|||||||||1
1652456450000|2022-05-13 15:40:50|||||||||2
1652456470000|2022-05-13 15:41:10|||||||||3
1652456480000|2022-05-13 15:41:20|40138|40098|40129.4|40089.4|40138|40098|40123|40083|54
1652456490000|2022-05-13 15:41:30|||||||||4
1652456500000|2022-05-13 15:41:40|40138|40098|40138|40098|40138|40098|40138|40098|2
1652456510000|2022-05-13 15:41:50|40133|40093|40129.4|40089.4|40133|40093|40129.4|40089.4|5
1652456530000|2022-05-13 15:42:10|40133|40093|40118|40078|40136.6|40096.6|40118|40078|9
1652456540000|2022-05-13 15:42:20|40129.4|40089.4|40129.4|40089.4|40129.4|40089.4|40129.4|40089.4|7
1652456550000|2022-05-13 15:42:30|40119.4|40079.4|40119.4|40079.4|40119.4|40079.4|40119.4|40079.4|9
1652456570000|2022-05-13 15:42:50|40113|40073|40113|40073|40114.4|40074.4|40109.4|40069.4|4
1652456590000|2022-05-13 15:43:10|40119.4|40079.4|40129.4|40089.4|40129.4|40089.4|40119.4|40079.4|1
1652456600000|2022-05-13 15:43:20|40133|40093|40129.4|40089.4|40133|40093|40129.4|40089.4|18
1652456610000|2022-05-13 15:43:30|||||||||7
1652456620000|2022-05-13 15:43:40|40124.4|40084.4|40129.4|40089.4|40129.4|40089.4|40124.4|40084.4|16
1652456630000|2022-05-13 15:43:50|40133|40093|40133|40093|40133|40093|40133|40093|1
1652456640000|2022-05-13 15:44:00|40138|40098|40168|40128|40168|40128|40138|40098|35
1652456650000|2022-05-13 15:44:10|40163|40123|40168|40128|40168|40128|40159.4|40119.4|4
1652456660000|2022-05-13 15:44:20|40173|40133|40173|40133|40173|40133|40173|40133|2
1652456670000|2022-05-13 15:44:30|40188|40148|40179.4|40139.4|40189.4|40149.4|40179.4|40139.4|8
1652456680000|2022-05-13 15:44:40|||||||||1
1652456690000|2022-05-13 15:44:50|40178|40138|40174.4|40134.4|40178|40138|40173|40133|3
1652456700000|2022-05-13 15:45:00|40179.4|40139.4|40179.4|40139.4|40179.4|40139.4|40179.4|40139.4|4
1652456710000|2022-05-13 15:45:10|||||||||1
1652456720000|2022-05-13 15:45:20|40212.3|40172.3|40213|40173|40216.5|40176.5|40206.5|40166.5|21
1652456730000|2022-05-13 15:45:30|40216.5|40176.5|40206.5|40166.5|40216.5|40176.5|40196.5|40156.5|4
1652456740000|2022-05-13 15:45:40|40213|40173|40213|40173|40213|40173|40213|40173|3
1652456750000|2022-05-13 15:45:50|40216.5|40176.5|40226.5|40186.5|40231.5|40191.5|40213|40173|10
1652456780000|2022-05-13 15:46:20|40230.1|40190.1|40231.5|40191.5|40233|40193|40226.5|40186.5|3
1652456790000|2022-05-13 15:46:30|40233|40193|40233|40193|40233|40193|40233|40193|0
1652456800000|2022-05-13 15:46:40|40231.5|40191.5|40236.5|40196.5|40236.5|40196.5|40231.5|40191.5|17
1652456820000|2022-05-13 15:47:00|40226.5|40186.5|40226.5|40186.5|40226.5|40186.5|40226.5|40186.5|7
1652456830000|2022-05-13 15:47:10|40223|40183|40216.5|40176.5|40223|40183|40216.5|40176.5|6
1652456840000|2022-05-13 15:47:20|||||||||5
1652456850000|2022-05-13 15:47:30|||||||||1
1652456860000|2022-05-13 15:47:40|40208|40168|40206.5|40166.5|40208|40168|40206.5|40166.5|6
1652456870000|2022-05-13 15:47:50|40192.2|40152.2|40185.8|40145.8|40192.2|40152.2|40185.8|40145.8|4
1652456880000|2022-05-13 15:48:00|40189.4|40149.4|40199.4|40159.4|40199.4|40159.4|40189.4|40149.4|13
1652456890000|2022-05-13 15:48:10|||||||||1
1652456910000|2022-05-13 15:48:30|40198|40158|40198|40158|40198|40158|40198|40158|0
1652456920000|2022-05-13 15:48:40|40199.4|40159.4|40199.4|40159.4|40199.4|40159.4|40199.4|40159.4|0
1652456940000|2022-05-13 15:49:00|||||||||3
1652456950000|2022-05-13 15:49:10|40203|40163|40203|40163|40203|40163|40203|40163|3
1652456960000|2022-05-13 15:49:20|40199.4|40159.4|40207.9|40167.9|40208|40168|40199.4|40159.4|2
1652456970000|2022-05-13 15:49:30|40206.5|40166.5|40196.5|40156.5|40206.5|40166.5|40196.5|40156.5|9
1652456980000|2022-05-13 15:49:40|40197.9|40157.9|40196.5|40156.5|40197.9|40157.9|40196.5|40156.5|0
1652456990000|2022-05-13 15:49:50|40197.9|40157.9|40201.5|40161.5|40201.5|40161.5|40197.9|40157.9|2
1652457000000|2022-05-13 15:50:00|40202.9|40162.9|40211.5|40171.5|40212.9|40172.9|40202.9|40162.9|5
1652457010000|2022-05-13 15:50:10|40216.5|40176.5|40216.5|40176.5|40216.5|40176.5|40216.5|40176.5|0
1652457020000|2022-05-13 15:50:20|40266.5|40226.5|40276.5|40236.5|40276.5|40236.5|40262.9|40222.9|42
1652457030000|2022-05-13 15:50:30|40295.1|40255.1|40290.1|40250.1|40296.5|40256.5|40286.5|40246.5|29
1652457040000|2022-05-13 15:50:40|40286.5|40246.5|40266.5|40226.5|40296.5|40256.5|40265.1|40225.1|19
1652457050000|2022-05-13 15:50:50|40265.1|40225.1|40236.5|40196.5|40266.5|40226.5|40236.5|40196.5|9
1652457060000|2022-05-13 15:51:00|40246.5|40206.5|40266.5|40226.5|40266.5|40226.5|40245.1|40205.1|11
1652457070000|2022-05-13 15:51:10|40263.7|40223.7|40266.5|40226.5|40270.1|40230.1|40263.7|40223.7|3
1652457080000|2022-05-13 15:51:20|40270.1|40230.1|40245.1|40205.1|40270.1|40230.1|40236.5|40196.5|16
1652457100000|2022-05-13 15:51:40|40248.7|40208.7|40253.7|40213.7|40255.1|40215.1|40245.1|40205.1|5
1652457110000|2022-05-13 15:51:50|40255.1|40215.1|40250.1|40210.1|40260.1|40220.1|40250.1|40210.1|3
1652457120000|2022-05-13 15:52:00|40293.7|40253.7|40283.7|40243.7|40295.1|40255.1|40283.7|40243.7|15
1652457130000|2022-05-13 15:52:10|40273.7|40233.7|40280.1|40240.1|40290.1|40250.1|40273.7|40233.7|13
1652457140000|2022-05-13 15:52:20|40275.1|40235.1|40273.7|40233.7|40280.1|40240.1|40270.1|40230.1|33
1652457150000|2022-05-13 15:52:30|40278.7|40238.7|40280.1|40240.1|40280.1|40240.1|40278.7|40238.7|4
1652457160000|2022-05-13 15:52:40|40283.7|40243.7|40280.1|40240.1|40292.2|40252.2|40280.1|40240.1|8
1652457170000|2022-05-13 15:52:50|40283.7|40243.7|40295.1|40255.1|40295.1|40255.1|40283.7|40243.7|3
1652457180000|2022-05-13 15:53:00|40303.7|40263.7|40303.6|40263.6|40303.7|40263.7|40303.6|40263.6|7
1652457190000|2022-05-13 15:53:10|40293.6|40253.6|40295.1|40255.1|40296.5|40256.5|40293.6|40253.6|11
1652457200000|2022-05-13 15:53:20|40298.6|40258.6|40303.6|40263.6|40303.6|40263.6|40298.6|40258.6|4
1652457210000|2022-05-13 15:53:30|40298.6|40258.6|40298.6|40258.6|40300.1|40260.1|40298.6|40258.6|7
1652457220000|2022-05-13 15:53:40|40293.6|40253.6|40285.1|40245.1|40293.6|40253.6|40285.1|40245.1|10
1652457240000|2022-05-13 15:54:00|40286.5|40246.5|40286.5|40246.5|40286.5|40246.5|40286.5|40246.5|3
1652457250000|2022-05-13 15:54:10|40290.1|40250.1|40286.5|40246.5|40296.5|40256.5|40285.1|40245.1|28
1652457260000|2022-05-13 15:54:20|40287.9|40247.9|40280.1|40240.1|40290.1|40250.1|40280.1|40240.1|56
1652457270000|2022-05-13 15:54:30|40283.6|40243.6|40293.6|40253.6|40295.1|40255.1|40276.5|40236.5|7
1652457280000|2022-05-13 15:54:40|40297.2|40257.2|40283.6|40243.6|40297.2|40257.2|40283.6|40243.6|9
1652457290000|2022-05-13 15:54:50|40288.6|40248.6|40283.6|40243.6|40293.6|40253.6|40283.6|40243.6|2
1652457300000|2022-05-13 15:55:00|40278.6|40238.6|40282.2|40242.2|40282.2|40242.2|40270.1|40230.1|1
1652457310000|2022-05-13 15:55:10|40283.6|40243.6|40293.6|40253.6|40293.6|40253.6|40283.6|40243.6|3
1652457320000|2022-05-13 15:55:20|40298.6|40258.6|40283.6|40243.6|40298.6|40258.6|40283.6|40243.6|4
1652457330000|2022-05-13 15:55:30|40287.2|40247.2|40287.2|40247.2|40290.1|40250.1|40283.6|40243.6|4
1652457340000|2022-05-13 15:55:40|40280.1|40240.1|40273.6|40233.6|40280.1|40240.1|40273.6|40233.6|12
1652457350000|2022-05-13 15:55:50|40275.1|40235.1|40263.6|40223.6|40275.1|40235.1|40263.6|40223.6|20
1652457360000|2022-05-13 15:56:00|40265.1|40225.1|40263.6|40223.6|40265.1|40225.1|40263.6|40223.6|1
1652457370000|2022-05-13 15:56:10|40255.1|40215.1|40253.6|40213.6|40255.1|40215.1|40253.6|40213.6|3
1652457380000|2022-05-13 15:56:20|||||||||1
1652457390000|2022-05-13 15:56:30|40260.1|40220.1|40260.1|40220.1|40260.1|40220.1|40260.1|40220.1|2
1652457400000|2022-05-13 15:56:40|40263.6|40223.6|40273.6|40233.6|40273.6|40233.6|40263.6|40223.6|8
1652457410000|2022-05-13 15:56:50|40270.1|40230.1|40263.6|40223.6|40270.1|40230.1|40263.6|40223.6|6
1652457420000|2022-05-13 15:57:00|40267.2|40227.2|40263.6|40223.6|40273.6|40233.6|40263.6|40223.6|2
1652457430000|2022-05-13 15:57:10|40267.2|40227.2|40273.6|40233.6|40273.6|40233.6|40263.6|40223.6|16
1652457440000|2022-05-13 15:57:20|40263.6|40223.6|40268.6|40228.6|40273.6|40233.6|40263.6|40223.6|4
1652457450000|2022-05-13 15:57:30|40267.2|40227.2|40253.6|40213.6|40267.2|40227.2|40253.6|40213.6|4
1652457460000|2022-05-13 15:57:40|||||||||1
1652457470000|2022-05-13 15:57:50|||||||||1
1652457490000|2022-05-13 15:58:10|40248.6|40208.6|40243.6|40203.6|40248.6|40208.6|40233.6|40193.6|10
1652457500000|2022-05-13 15:58:20|40247.2|40207.2|40237.2|40197.2|40247.2|40207.2|40237.2|40197.2|7
1652457510000|2022-05-13 15:58:30|40238.6|40198.6|40237.2|40197.2|40238.6|40198.6|40237.2|40197.2|0
1652457520000|2022-05-13 15:58:40|40238.6|40198.6|40240.1|40200.1|40245.1|40205.1|40238.6|40198.6|2
1652457530000|2022-05-13 15:58:50|40243.6|40203.6|40240.1|40200.1|40243.6|40203.6|40240.1|40200.1|1
1652457540000|2022-05-13 15:59:00|40235.1|40195.1|40221.5|40181.5|40235.1|40195.1|40220|40180|10
1652457550000|2022-05-13 15:59:10|40225|40185|40236.5|40196.5|40236.5|40196.5|40225|40185|4
1652457560000|2022-05-13 15:59:20|40245|40205|40253.6|40213.6|40263.6|40223.6|40245|40205|13
1652457570000|2022-05-13 15:59:30|40243.6|40203.6|40243.6|40203.6|40246.5|40206.5|40243.6|40203.6|3
1652457580000|2022-05-13 15:59:40|40245|40205|40243.6|40203.6|40250|40210|40243.6|40203.6|4
1652457590000|2022-05-13 15:59:50|40245|40205|40243.6|40203.6|40245|40205|40243.6|40203.6|7
1652457600000|2022-05-13 16:00:00|40246.5|40206.5|40253.6|40213.6|40253.6|40213.6|40243.6|40203.6|11
1652457610000|2022-05-13 16:00:10|40256.5|40216.5|40255|40215|40256.5|40216.5|40255|40215|4
1652457620000|2022-05-13 16:00:20|40258.6|40218.6|40260|40220|40260|40220|40250|40210|9
1652457630000|2022-05-13 16:00:30|40256.5|40216.5|40303.6|40263.6|40317.2|40277.2|40256.5|40216.5|34
1652457640000|2022-05-13 16:00:40|40302.2|40262.2|40290|40250|40303.6|40263.6|40288.6|40248.6|15
1652457650000|2022-05-13 16:00:50|40293.6|40253.6|40293.6|40253.6|40293.6|40253.6|40283.6|40243.6|2
1652457660000|2022-05-13 16:01:00|40296.5|40256.5|40332.2|40292.2|40333.6|40293.6|40296.5|40256.5|17
1652457670000|2022-05-13 16:01:10|40333.6|40293.6|40322.2|40282.2|40333.6|40293.6|40322.2|40282.2|5
1652457680000|2022-05-13 16:01:20|40323.6|40283.6|40329.3|40289.3|40332.2|40292.2|40323.6|40283.6|10
1652457690000|2022-05-13 16:01:30|40330.8|40290.8|40344.3|40304.3|40344.3|40304.3|40329.3|40289.3|11
1652457700000|2022-05-13 16:01:40|40347.2|40307.2|40340.8|40300.8|40350.8|40310.8|40340.8|40300.8|4
1652457710000|2022-05-13 16:01:50|40344.3|40304.3|40345.8|40305.8|40354.3|40314.3|40339.3|40299.3|15
1652457720000|2022-05-13 16:02:00|40349.3|40309.3|40340.8|40300.8|40350.8|40310.8|40340.8|40300.8|14
1652457730000|2022-05-13 16:02:10|40349.3|40309.3|40350.7|40310.7|40350.8|40310.8|40349.3|40309.3|8
1652457740000|2022-05-13 16:02:20|40354.3|40314.3|40359.3|40319.3|40359.3|40319.3|40354.3|40314.3|4
1652457750000|2022-05-13 16:02:30|40360.7|40320.7|40370.7|40330.7|40387.2|40347.2|40360.7|40320.7|24
1652457760000|2022-05-13 16:02:40|40365.7|40325.7|40360.7|40320.7|40365.7|40325.7|40360.7|40320.7|5
1652457770000|2022-05-13 16:02:50|40347.2|40307.2|40390.7|40350.7|40390.7|40350.7|40344.3|40304.3|15
1652457780000|2022-05-13 16:03:00|40399.3|40359.3|40395.7|40355.7|40420.7|40380.7|40395.7|40355.7|49
1652457790000|2022-05-13 16:03:10|40399.3|40359.3|40410.7|40370.7|40414.3|40374.3|40397.2|40357.2|12
1652457800000|2022-05-13 16:03:20|40405.7|40365.7|40414.3|40374.3|40414.3|40374.3|40400.7|40360.7|11
1652457810000|2022-05-13 16:03:30|40417.9|40377.9|40414.3|40374.3|40417.9|40377.9|40409.3|40369.3|3
1652457820000|2022-05-13 16:03:40|40420.7|40380.7|40424.3|40384.3|40437.9|40397.9|40420.7|40380.7|12
1652457830000|2022-05-13 16:03:50|40420.7|40380.7|40407.2|40367.2|40424.3|40384.3|40407.2|40367.2|5
1652457840000|2022-05-13 16:04:00|40410.7|40370.7|40429.3|40389.3|40430.7|40390.7|40410.7|40370.7|3
1652457850000|2022-05-13 16:04:10|40437.9|40397.9|40439.3|40399.3|40440.7|40400.7|40437.9|40397.9|9
1652457860000|2022-05-13 16:04:20|40435.7|40395.7|40460.7|40420.7|40460.7|40420.7|40434.3|40394.3|24
1652457870000|2022-05-13 16:04:30|40459.3|40419.3|40459.3|40419.3|40460.7|40420.7|40450.7|40410.7|19
1652457880000|2022-05-13 16:04:40|40457.9|40417.9|40450.7|40410.7|40457.9|40417.9|40450.7|40410.7|9
1652457890000|2022-05-13 16:04:50|40454.3|40414.3|40422.2|40382.2|40454.3|40414.3|40422.2|40382.2|22
1652457900000|2022-05-13 16:05:00|40400|40360|40412.2|40372.2|40423.6|40383.6|40400|40360|9
1652457910000|2022-05-13 16:05:10|40413.6|40373.6|40408.6|40368.6|40417.2|40377.2|40400|40360|19
1652457920000|2022-05-13 16:05:20|40413.6|40373.6|40404.3|40364.3|40417.2|40377.2|40399.3|40359.3|2
1652457930000|2022-05-13 16:05:30|40400.7|40360.7|40390.7|40350.7|40404.3|40364.3|40390.7|40350.7|5
1652457940000|2022-05-13 16:05:40|40380.7|40340.7|40360.7|40320.7|40380.7|40340.7|40355.7|40315.7|11
1652457950000|2022-05-13 16:05:50|40370.7|40330.7|40384.3|40344.3|40387.9|40347.9|40360.7|40320.7|22
1652457960000|2022-05-13 16:06:00|40377.9|40337.9|40374.3|40334.3|40377.9|40337.9|40369.3|40329.3|3
1652457970000|2022-05-13 16:06:10|40387.9|40347.9|40395.7|40355.7|40399.3|40359.3|40387.9|40347.9|8
1652457980000|2022-05-13 16:06:20|40390.7|40350.7|40395.7|40355.7|40395.7|40355.7|40390.7|40350.7|3
1652457990000|2022-05-13 16:06:30|40392.2|40352.2|40414.3|40374.3|40420.7|40380.7|40392.2|40352.2|4
1652458000000|2022-05-13 16:06:40|40410.7|40370.7|40390.7|40350.7|40415.7|40375.7|40390.7|40350.7|21
1652458010000|2022-05-13 16:06:50|40395.7|40355.7|40395.7|40355.7|40395.7|40355.7|40395.7|40355.7|3
1652458020000|2022-05-13 16:07:00|40400.7|40360.7|40405.7|40365.7|40409.3|40369.3|40400.7|40360.7|4
1652458030000|2022-05-13 16:07:10|40404.3|40364.3|40404.3|40364.3|40405.7|40365.7|40400.7|40360.7|2
1652458040000|2022-05-13 16:07:20|40409.3|40369.3|40405.7|40365.7|40414.3|40374.3|40405.7|40365.7|7
1652458050000|2022-05-13 16:07:30|40404.3|40364.3|40404.3|40364.3|40415.7|40375.7|40400.7|40360.7|9
1652458060000|2022-05-13 16:07:40|40407.2|40367.2|40400.7|40360.7|40410.7|40370.7|40400.7|40360.7|3
1652458070000|2022-05-13 16:07:50|40390.7|40350.7|40384.3|40344.3|40390.7|40350.7|40380.7|40340.7|8
1652458080000|2022-05-13 16:08:00|40389.3|40349.3|40384.3|40344.3|40389.3|40349.3|40380.7|40340.7|5
1652458090000|2022-05-13 16:08:10|40380.7|40340.7|40380.7|40340.7|40390.7|40350.7|40379.3|40339.3|6
1652458100000|2022-05-13 16:08:20|40384.3|40344.3|40394.3|40354.3|40394.3|40354.3|40380.7|40340.7|7
1652458110000|2022-05-13 16:08:30|40399.3|40359.3|40400.7|40360.7|40404.3|40364.3|40399.3|40359.3|2
1652458120000|2022-05-13 16:08:40|40404.3|40364.3|40400.7|40360.7|40404.3|40364.3|40400.7|40360.7|3
1652458130000|2022-05-13 16:08:50|40404.3|40364.3|40404.3|40364.3|40410.7|40370.7|40404.3|40364.3|4
1652458140000|2022-05-13 16:09:00|40400.7|40360.7|40402.9|40362.9|40402.9|40362.9|40399.3|40359.3|6
1652458150000|2022-05-13 16:09:10|40406.4|40366.4|40434.3|40394.3|40437.9|40397.9|40406.4|40366.4|10
1652458160000|2022-05-13 16:09:20|40437.9|40397.9|40432.9|40392.9|40437.9|40397.9|40432.9|40392.9|3
1652458170000|2022-05-13 16:09:30|40437.9|40397.9|40427.9|40387.9|40437.9|40397.9|40427.9|40387.9|13
1652458180000|2022-05-13 16:09:40|40434.3|40394.3|40429.3|40389.3|40434.3|40394.3|40427.9|40387.9|3
1652458190000|2022-05-13 16:09:50|40437.9|40397.9|40434.3|40394.3|40437.9|40397.9|40432.9|40392.9|3
1652458200000|2022-05-13 16:10:00|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|0
1652458210000|2022-05-13 16:10:10|||||||||7
1652458220000|2022-05-13 16:10:20|40441.4|40401.4|40441.4|40401.4|40441.4|40401.4|40441.4|40401.4|4
1652458230000|2022-05-13 16:10:30|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|40436.4|40396.4|3
1652458240000|2022-05-13 16:10:40|40431.4|40391.4|40431.4|40391.4|40431.4|40391.4|40427.9|40387.9|2
1652458250000|2022-05-13 16:10:50|40430|40390|40431.4|40391.4|40437.9|40397.9|40430|40390|2
1652458260000|2022-05-13 16:11:00|40430|40390|40445|40405|40446.4|40406.4|40426.4|40386.4|21
1652458270000|2022-05-13 16:11:10|40441.4|40401.4|40415|40375|40446.4|40406.4|40415|40375|43
1652458280000|2022-05-13 16:11:20|40416.4|40376.4|40416.4|40376.4|40441.4|40401.4|40416.4|40376.4|27
1652458290000|2022-05-13 16:11:30|40417.8|40377.8|40421.4|40381.4|40421.4|40381.4|40417.8|40377.8|0
1652458300000|2022-05-13 16:11:40|40417.8|40377.8|40421.4|40381.4|40422.8|40382.8|40417.8|40377.8|1
1652458310000|2022-05-13 16:11:50|40422.8|40382.8|40427.8|40387.8|40427.8|40387.8|40421.4|40381.4|0
1652458320000|2022-05-13 16:12:00|40426.4|40386.4|40431.4|40391.4|40436.4|40396.4|40426.4|40386.4|15
1652458330000|2022-05-13 16:12:10|40427.8|40387.8|40431.4|40391.4|40431.4|40391.4|40426.4|40386.4|3
1652458340000|2022-05-13 16:12:20|40426.4|40386.4|40431.4|40391.4|40431.4|40391.4|40426.4|40386.4|2
1652458350000|2022-05-13 16:12:30|40435|40395|40436.4|40396.4|40436.4|40396.4|40435|40395|4
1652458360000|2022-05-13 16:12:40|40431.4|40391.4|40436.4|40396.4|40436.4|40396.4|40431.4|40391.4|7
1652458370000|2022-05-13 16:12:50|40437.8|40397.8|40441.4|40401.4|40441.4|40401.4|40437.8|40397.8|3
1652458380000|2022-05-13 16:13:00|40446.4|40406.4|40446.4|40406.4|40446.4|40406.4|40441.4|40401.4|3
1652458390000|2022-05-13 16:13:10|40465|40425|40451.4|40411.4|40465|40425|40451.4|40411.4|15
1652458400000|2022-05-13 16:13:20|40455|40415|40427.8|40387.8|40455|40415|40427.8|40387.8|9
1652458410000|2022-05-13 16:13:30|40430.7|40390.7|40436.4|40396.4|40441.4|40401.4|40426.4|40386.4|63
1652458420000|2022-05-13 16:13:40|40441.4|40401.4|40441.4|40401.4|40441.4|40401.4|40441.4|40401.4|1
1652458430000|2022-05-13 16:13:50|40445|40405|40445|40405|40445|40405|40441.4|40401.4|1
1652458440000|2022-05-13 16:14:00|40446.4|40406.4|40436.4|40396.4|40446.4|40406.4|40426.4|40386.4|33
1652458450000|2022-05-13 16:14:10|40441.4|40401.4|40435|40395|40441.4|40401.4|40435|40395|2
1652458460000|2022-05-13 16:14:20|40426.4|40386.4|40411.4|40371.4|40426.4|40386.4|40411.4|40371.4|15
1652458470000|2022-05-13 16:14:30|40415|40375|40435|40395|40435|40395|40407.8|40367.8|4
1652458480000|2022-05-13 16:14:40|40430|40390|40425|40385|40431.4|40391.4|40420|40380|15
1652458490000|2022-05-13 16:14:50|40421.4|40381.4|40421.4|40381.4|40421.4|40381.4|40421.4|40381.4|2
1652458500000|2022-05-13 16:15:00|40425|40385|40416.4|40376.4|40425|40385|40416.4|40376.4|5
1652458510000|2022-05-13 16:15:10|40417.8|40377.8|40391.4|40351.4|40421.4|40381.4|40391.4|40351.4|15
1652458520000|2022-05-13 16:15:20|40396.4|40356.4|40401.4|40361.4|40405|40365|40396.4|40356.4|4
1652458530000|2022-05-13 16:15:30|40387.8|40347.8|40389.3|40349.3|40389.3|40349.3|40386.4|40346.4|5
1652458540000|2022-05-13 16:15:40|40387.8|40347.8|40387.8|40347.8|40389.3|40349.3|40387.8|40347.8|3
1652458550000|2022-05-13 16:15:50|40389.3|40349.3|40389.3|40349.3|40389.3|40349.3|40387.8|40347.8|10
1652458560000|2022-05-13 16:16:00|40387.8|40347.8|40357.8|40317.8|40389.3|40349.3|40347.8|40307.8|39
1652458570000|2022-05-13 16:16:10|40367.8|40327.8|40377.8|40337.8|40377.8|40337.8|40367.8|40327.8|5
1652458580000|2022-05-13 16:16:20|40385|40345|40362.8|40322.8|40386.4|40346.4|40354.3|40314.3|31
1652458590000|2022-05-13 16:16:30|40361.4|40321.4|40357.8|40317.8|40367.8|40327.8|40357.8|40317.8|2
1652458600000|2022-05-13 16:16:40|40361.4|40321.4|40364.3|40324.3|40364.3|40324.3|40357.8|40317.8|3
1652458610000|2022-05-13 16:16:50|40364.2|40324.2|40362.8|40322.8|40386.4|40346.4|40362.8|40322.8|16
1652458620000|2022-05-13 16:17:00|40359.2|40319.2|40367.8|40327.8|40377.8|40337.8|40359.2|40319.2|7
1652458630000|2022-05-13 16:17:10|40377.8|40337.8|40377.8|40337.8|40381.4|40341.4|40377.8|40337.8|6
1652458640000|2022-05-13 16:17:20|40381.4|40341.4|40381.4|40341.4|40381.4|40341.4|40377.8|40337.8|4
1652458650000|2022-05-13 16:17:30|40377.8|40337.8|40375|40335|40377.8|40337.8|40375|40335|3
1652458670000|2022-05-13 16:17:50|40365|40325|40370|40330|40375|40335|40365|40325|17
1652458680000|2022-05-13 16:18:00|40372.1|40332.1|40375|40335|40375|40335|40370|40330|1
1652458690000|2022-05-13 16:18:10|40371.4|40331.4|40378.5|40338.5|40383.5|40343.5|40370|40330|19
1652458700000|2022-05-13 16:18:20|40381.4|40341.4|40385|40345|40385|40345|40375|40335|7
1652458710000|2022-05-13 16:18:30|40398.5|40358.5|40413.5|40373.5|40413.5|40373.5|40398.5|40358.5|15
1652458720000|2022-05-13 16:18:40|40415|40375|40408.5|40368.5|40415|40375|40405|40365|8
1652458730000|2022-05-13 16:18:50|40410|40370|40439.2|40399.2|40439.2|40399.2|40410|40370|18
1652458740000|2022-05-13 16:19:00|40440.7|40400.7|40425.7|40385.7|40449.2|40409.2|40422.1|40382.1|40
1652458750000|2022-05-13 16:19:10|40427.1|40387.1|40423.5|40383.5|40442.1|40402.1|40423.5|40383.5|7
1652458760000|2022-05-13 16:19:20|40422.1|40382.1|40425.7|40385.7|40425.7|40385.7|40422.1|40382.1|12
1652458770000|2022-05-13 16:19:30|40422.1|40382.1|40422.1|40382.1|40422.1|40382.1|40422.1|40382.1|0
1652458780000|2022-05-13 16:19:40|40425.7|40385.7|40440.7|40400.7|40442.1|40402.1|40422.1|40382.1|28
1652458790000|2022-05-13 16:19:50|40442.1|40402.1|40435.7|40395.7|40445.7|40405.7|40435.7|40395.7|9
1652458800000|2022-05-13 16:20:00|40439.2|40399.2|40442.1|40402.1|40442.1|40402.1|40435.7|40395.7|0
1652458810000|2022-05-13 16:20:10|40440.7|40400.7|40432.1|40392.1|40442.1|40402.1|40423.5|40383.5|10
1652458820000|2022-05-13 16:20:20|||||||||1
1652458830000|2022-05-13 16:20:30|40435.7|40395.7|40440.7|40400.7|40440.7|40400.7|40435.7|40395.7|2
1652458840000|2022-05-13 16:20:40|40452.1|40412.1|40449.2|40409.2|40452.1|40412.1|40449.2|40409.2|9
1652458850000|2022-05-13 16:20:50|40459.2|40419.2|40439.2|40399.2|40476.4|40436.4|40439.2|40399.2|25
1652458860000|2022-05-13 16:21:00|40442.8|40402.8|40449.2|40409.2|40449.2|40409.2|40439.2|40399.2|7
1652458870000|2022-05-13 16:21:10|40454.2|40414.2|40452.8|40412.8|40464.9|40424.9|40447.8|40407.8|26
1652458880000|2022-05-13 16:21:20|40456.4|40416.4|40456.4|40416.4|40456.4|40416.4|40456.4|40416.4|1
1652458890000|2022-05-13 16:21:30|40447.8|40407.8|40459.9|40419.9|40459.9|40419.9|40447.8|40407.8|17
1652458900000|2022-05-13 16:21:40|40454.9|40414.9|40454.9|40414.9|40456.4|40416.4|40451.4|40411.4|12
1652458910000|2022-05-13 16:21:50|40451.4|40411.4|40451.4|40411.4|40451.4|40411.4|40451.4|40411.4|1
1652458940000|2022-05-13 16:22:20|40454.9|40414.9|40456.4|40416.4|40456.4|40416.4|40451.4|40411.4|1
1652458950000|2022-05-13 16:22:30|40466.4|40426.4|40476.4|40436.4|40476.4|40436.4|40466.4|40426.4|3
1652458960000|2022-05-13 16:22:40|40533.5|40493.5|40507.1|40467.1|40540.6|40500.6|40507.1|40467.1|77
1652458970000|2022-05-13 16:22:50|40510.6|40470.6|40512.1|40472.1|40512.1|40472.1|40502.1|40462.1|8
1652458980000|2022-05-13 16:23:00|40503.5|40463.5|40514.9|40474.9|40514.9|40474.9|40499.9|40459.9|17
1652458990000|2022-05-13 16:23:10|40516.4|40476.4|40509.9|40469.9|40516.4|40476.4|40509.9|40469.9|1
1652459000000|2022-05-13 16:23:20|40506.4|40466.4|40486.4|40446.4|40506.4|40466.4|40486.4|40446.4|3
1652459010000|2022-05-13 16:23:30|40499.9|40459.9|40489.9|40449.9|40499.9|40459.9|40486.4|40446.4|17
1652459020000|2022-05-13 16:23:40|40491.4|40451.4|40489.9|40449.9|40499.9|40459.9|40489.9|40449.9|3
1652459030000|2022-05-13 16:23:50|40486.4|40446.4|40489.9|40449.9|40489.9|40449.9|40486.4|40446.4|1
1652459040000|2022-05-13 16:24:00|40476.3|40436.3|40483.5|40443.5|40484.9|40444.9|40476.3|40436.3|17
1652459050000|2022-05-13 16:24:10|40493.5|40453.5|40493.5|40453.5|40493.5|40453.5|40493.5|40453.5|2
1652459060000|2022-05-13 16:24:20|40483.5|40443.5|40487.1|40447.1|40487.1|40447.1|40483.5|40443.5|3
1652459070000|2022-05-13 16:24:30|40483.5|40443.5|40493.5|40453.5|40493.5|40453.5|40483.5|40443.5|3
1652459080000|2022-05-13 16:24:40|40497.1|40457.1|40493.5|40453.5|40498.5|40458.5|40493.5|40453.5|6
1652459090000|2022-05-13 16:24:50|40502.1|40462.1|40503.5|40463.5|40503.5|40463.5|40502.1|40462.1|4
1652459100000|2022-05-13 16:25:00|40508.5|40468.5|40507.1|40467.1|40508.5|40468.5|40502.1|40462.1|9
1652459110000|2022-05-13 16:25:10|40520.6|40480.6|40513.5|40473.5|40524.2|40484.2|40507.1|40467.1|44
1652459120000|2022-05-13 16:25:20|40506.3|40466.3|40494.9|40454.9|40508.5|40468.5|40494.9|40454.9|36
1652459130000|2022-05-13 16:25:30|40498.5|40458.5|40494.9|40454.9|40503.5|40463.5|40487.8|40447.8|4
1652459140000|2022-05-13 16:25:40|40498.5|40458.5|40499.9|40459.9|40499.9|40459.9|40494.9|40454.9|18
1652459150000|2022-05-13 16:25:50|40506.3|40466.3|40506.3|40466.3|40506.3|40466.3|40504.9|40464.9|3
1652459160000|2022-05-13 16:26:00|40504.9|40464.9|40508.5|40468.5|40508.5|40468.5|40503.5|40463.5|10
1652459170000|2022-05-13 16:26:10|40496.3|40456.3|40512|40472|40512|40472|40496.3|40456.3|3
1652459180000|2022-05-13 16:26:20|40508.5|40468.5|40507|40467|40508.5|40468.5|40507|40467|1
1652459190000|2022-05-13 16:26:30|40502|40462|40503.5|40463.5|40508.5|40468.5|40502|40462|13
1652459210000|2022-05-13 16:26:50|40499.9|40459.9|40503.5|40463.5|40503.5|40463.5|40499.9|40459.9|3
1652459220000|2022-05-13 16:27:00|40513.5|40473.5|40513.5|40473.5|40513.5|40473.5|40513.5|40473.5|2
1652459230000|2022-05-13 16:27:10|40529.2|40489.2|40530.6|40490.6|40539.2|40499.2|40529.2|40489.2|48
1652459240000|2022-05-13 16:27:20|40537.8|40497.8|40547.8|40507.8|40547.8|40507.8|40537.8|40497.8|9
1652459250000|2022-05-13 16:27:30|40544.2|40504.2|40537.8|40497.8|40547.8|40507.8|40537.8|40497.8|15
1652459260000|2022-05-13 16:27:40|40539.2|40499.2|40527|40487|40540.6|40500.6|40520.6|40480.6|5
1652459270000|2022-05-13 16:27:50|40530.6|40490.6|40527|40487|40530.6|40490.6|40520.6|40480.6|3
1652459280000|2022-05-13 16:28:00|40530.6|40490.6|40530.6|40490.6|40530.6|40490.6|40530.6|40490.6|2
1652459290000|2022-05-13 16:28:10|40506.3|40466.3|40504.9|40464.9|40506.3|40466.3|40504.9|40464.9|10
1652459300000|2022-05-13 16:28:20|40499.9|40459.9|40499.9|40459.9|40499.9|40459.9|40496.3|40456.3|3
1652459310000|2022-05-13 16:28:30|40503.5|40463.5|40487.8|40447.8|40503.5|40463.5|40487.8|40447.8|7
1652459320000|2022-05-13 16:28:40|40491.3|40451.3|40487.8|40447.8|40491.3|40451.3|40487.8|40447.8|5
1652459330000|2022-05-13 16:28:50|40491.3|40451.3|40494.9|40454.9|40494.9|40454.9|40487.8|40447.8|3
1652459340000|2022-05-13 16:29:00|40496.3|40456.3|40494.9|40454.9|40496.3|40456.3|40491.3|40451.3|24
1652459350000|2022-05-13 16:29:10|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|40496.3|40456.3|9
1652459360000|2022-05-13 16:29:20|40487.8|40447.8|40496.3|40456.3|40496.3|40456.3|40487.8|40447.8|10
1652459370000|2022-05-13 16:29:30|40487.7|40447.7|40496.3|40456.3|40496.3|40456.3|40487.7|40447.7|3
1652459380000|2022-05-13 16:29:40|40494.9|40454.9|40487.7|40447.7|40496.3|40456.3|40487.7|40447.7|2
1652459390000|2022-05-13 16:29:50|40484.9|40444.9|40484.9|40444.9|40484.9|40444.9|40484.9|40444.9|1
1652459400000|2022-05-13 16:30:00|40483.5|40443.5|40484.9|40444.9|40484.9|40444.9|40483.5|40443.5|0
1652459410000|2022-05-13 16:30:10|40493.5|40453.5|40493.5|40453.5|40493.5|40453.5|40493.5|40453.5|9
1652459420000|2022-05-13 16:30:20|40494.9|40454.9|40484.9|40444.9|40494.9|40454.9|40484.9|40444.9|98
1652459430000|2022-05-13 16:30:30|40464.9|40424.9|40459.9|40419.9|40464.9|40424.9|40459.9|40419.9|7
1652459440000|2022-05-13 16:30:40|40463.5|40423.5|40466.3|40426.3|40466.3|40426.3|40463.5|40423.5|8
1652459450000|2022-05-13 16:30:50|40464.9|40424.9|40456.3|40416.3|40464.9|40424.9|40456.3|40416.3|5
1652459460000|2022-05-13 16:31:00|40459.9|40419.9|40466.3|40426.3|40466.3|40426.3|40459.9|40419.9|1
1652459470000|2022-05-13 16:31:10|40476.3|40436.3|40483.5|40443.5|40483.5|40443.5|40473.5|40433.5|17
1652459480000|2022-05-13 16:31:20|40493.5|40453.5|40493.4|40453.4|40493.5|40453.5|40493.4|40453.4|3
1652459490000|2022-05-13 16:31:30|40483.4|40443.4|40483.4|40443.4|40483.4|40443.4|40483.4|40443.4|3
1652459500000|2022-05-13 16:31:40|||||||||2
1652459510000|2022-05-13 16:31:50|40493.4|40453.4|40489.9|40449.9|40493.4|40453.4|40488.4|40448.4|8
1652459520000|2022-05-13 16:32:00|40493.4|40453.4|40494.9|40454.9|40494.9|40454.9|40493.4|40453.4|5
1652459530000|2022-05-13 16:32:10|40493.4|40453.4|40473.4|40433.4|40493.4|40453.4|40473.4|40433.4|12
1652459540000|2022-05-13 16:32:20|40477|40437|40473.4|40433.4|40478.4|40438.4|40473.4|40433.4|2
1652459550000|2022-05-13 16:32:30|40472|40432|40467|40427|40473.4|40433.4|40463.4|40423.4|4
1652459560000|2022-05-13 16:32:40|40468.4|40428.4|40467|40427|40469.9|40429.9|40467|40427|1
1652459570000|2022-05-13 16:32:50|40463.4|40423.4|40463.4|40423.4|40463.4|40423.4|40463.4|40423.4|1
1652459580000|2022-05-13 16:33:00|40467|40427|40467|40427|40467|40427|40467|40427|3
1652459590000|2022-05-13 16:33:10|40470.6|40430.6|40463.4|40423.4|40470.6|40430.6|40462|40422|4
1652459600000|2022-05-13 16:33:20|40467|40427|40446.3|40406.3|40467|40427|40446.3|40406.3|8
1652459610000|2022-05-13 16:33:30|40436.3|40396.3|40426.3|40386.3|40436.3|40396.3|40426.3|40386.3|2
1652459620000|2022-05-13 16:33:40|40417.7|40377.7|40416.3|40376.3|40417.7|40377.7|40416.3|40376.3|1
1652459640000|2022-05-13 16:34:00|40419.9|40379.9|40434.9|40394.9|40434.9|40394.9|40419.9|40379.9|5
1652459650000|2022-05-13 16:34:10|40433.4|40393.4|40453.4|40413.4|40453.4|40413.4|40433.4|40393.4|8
1652459660000|2022-05-13 16:34:20|40473.4|40433.4|40480.6|40440.6|40482|40442|40467|40427|5
1652459670000|2022-05-13 16:34:30|40477|40437|40460.6|40420.6|40477|40437|40460.6|40420.6|6
1652459680000|2022-05-13 16:34:40|40457|40417|40457|40417|40457|40417|40457|40417|3
1652459690000|2022-05-13 16:34:50|40453.4|40413.4|40433.4|40393.4|40453.4|40413.4|40433.4|40393.4|5
1652459700000|2022-05-13 16:35:00|40447|40407|40477|40437|40477|40437|40447|40407|16
1652459720000|2022-05-13 16:35:20|40474.9|40434.9|40463.4|40423.4|40474.9|40434.9|40463.4|40423.4|4
1652459740000|2022-05-13 16:35:40|40457|40417|40473.4|40433.4|40473.4|40433.4|40457|40417|6
1652459760000|2022-05-13 16:36:00|||||||||2
1652459770000|2022-05-13 16:36:10|40477|40437|40483.4|40443.4|40490.6|40450.6|40477|40437|9
1652459780000|2022-05-13 16:36:20|40482|40442|40482|40442|40483.4|40443.4|40482|40442|0
1652459790000|2022-05-13 16:36:30|40483.4|40443.4|40470.6|40430.6|40483.4|40443.4|40470.6|40430.6|3
1652459800000|2022-05-13 16:36:40|40463.4|40423.4|40463.4|40423.4|40463.4|40423.4|40463.4|40423.4|1
1652459820000|2022-05-13 16:37:00|40470.6|40430.6|40465.6|40425.6|40470.6|40430.6|40465.6|40425.6|6
1652459830000|2022-05-13 16:37:10|40467|40427|40460.6|40420.6|40467|40427|40460.6|40420.6|3
1652459840000|2022-05-13 16:37:20|40462|40422|40470.6|40430.6|40470.6|40430.6|40462|40422|3
1652459850000|2022-05-13 16:37:30|40487.7|40447.7|40489.1|40449.1|40489.1|40449.1|40480.6|40440.6|17
1652459860000|2022-05-13 16:37:40|40490.6|40450.6|40489.1|40449.1|40490.6|40450.6|40489.1|40449.1|0
1652459870000|2022-05-13 16:37:50|40490.6|40450.6|40477|40437|40517.7|40477.7|40477|40437|61
1652459880000|2022-05-13 16:38:00|40473.4|40433.4|40482|40442|40482|40442|40473.4|40433.4|3
1652459890000|2022-05-13 16:38:10|||||||||1
1652459910000|2022-05-13 16:38:30|||||||||4
1652459930000|2022-05-13 16:38:50|||||||||1
1652459940000|2022-05-13 16:39:00|40490.5|40450.5|40487|40447|40490.5|40450.5|40483.4|40443.4|12
1652459960000|2022-05-13 16:39:20|40490.5|40450.5|40490.5|40450.5|40490.5|40450.5|40490.5|40450.5|0
1652459980000|2022-05-13 16:39:40|40519.1|40479.1|40519.1|40479.1|40534.1|40494.1|40519.1|40479.1|11
1652459990000|2022-05-13 16:39:50|40520.5|40480.5|40520.5|40480.5|40520.5|40480.5|40519.1|40479.1|6
1652460000000|2022-05-13 16:40:00|40529.1|40489.1|40531.2|40491.2|40534.1|40494.1|40527.7|40487.7|10
1652460010000|2022-05-13 16:40:10|40532.7|40492.7|40527.7|40487.7|40536.2|40496.2|40527.7|40487.7|5
1652460020000|2022-05-13 16:40:20|40547.7|40507.7|40586.2|40546.2|40594.8|40554.8|40547.7|40507.7|68
1652460030000|2022-05-13 16:40:30|40584.8|40544.8|40576.2|40536.2|40586.2|40546.2|40567.7|40527.7|17
1652460040000|2022-05-13 16:40:40|40584.8|40544.8|40577.7|40537.7|40597.7|40557.7|40576.2|40536.2|48
1652460050000|2022-05-13 16:40:50|40576.2|40536.2|40581.2|40541.2|40581.2|40541.2|40576.2|40536.2|15
1652460060000|2022-05-13 16:41:00|40577.7|40537.7|40574.8|40534.8|40584.8|40544.8|40574.8|40534.8|1
1652460070000|2022-05-13 16:41:10|40559.8|40519.8|40556.2|40516.2|40559.8|40519.8|40554.8|40514.8|3
1652460080000|2022-05-13 16:41:20|40557.7|40517.7|40566.2|40526.2|40566.2|40526.2|40557.7|40517.7|3
1652460090000|2022-05-13 16:41:30|40564.8|40524.8|40576.2|40536.2|40576.2|40536.2|40564.8|40524.8|2
1652460100000|2022-05-13 16:41:40|40579.8|40539.8|40546.2|40506.2|40579.8|40539.8|40537.7|40497.7|20
1652460110000|2022-05-13 16:41:50|40551.2|40511.2|40544.8|40504.8|40551.2|40511.2|40544.8|40504.8|5
1652460120000|2022-05-13 16:42:00|40548.4|40508.4|40573.4|40533.4|40578.4|40538.4|40544.8|40504.8|15
1652460130000|2022-05-13 16:42:10|40574.8|40534.8|40563.4|40523.4|40574.8|40534.8|40563.4|40523.4|1
1652460140000|2022-05-13 16:42:20|40564.8|40524.8|40573.4|40533.4|40573.4|40533.4|40564.8|40524.8|2
1652460160000|2022-05-13 16:42:40|40583.4|40543.4|40578.4|40538.4|40583.4|40543.4|40578.4|40538.4|9
1652460170000|2022-05-13 16:42:50|40574.8|40534.8|40573.4|40533.4|40574.8|40534.8|40573.4|40533.4|2
1652460180000|2022-05-13 16:43:00|40578.4|40538.4|40573.4|40533.4|40578.4|40538.4|40573.4|40533.4|4
1652460190000|2022-05-13 16:43:10|40568.4|40528.4|40568.4|40528.4|40568.4|40528.4|40568.4|40528.4|6
1652460200000|2022-05-13 16:43:20|40564.8|40524.8|40558.4|40518.4|40568.4|40528.4|40553.4|40513.4|10
1652460210000|2022-05-13 16:43:30|40561.9|40521.9|40558.4|40518.4|40563.4|40523.4|40553.4|40513.4|2
1652460220000|2022-05-13 16:43:40|40554.8|40514.8|40563.4|40523.4|40563.4|40523.4|40553.4|40513.4|7
1652460230000|2022-05-13 16:43:50|40554.8|40514.8|40558.4|40518.4|40559.8|40519.8|40554.8|40514.8|7
1652460240000|2022-05-13 16:44:00|40559.8|40519.8|40564.8|40524.8|40564.8|40524.8|40558.4|40518.4|8
1652460250000|2022-05-13 16:44:10|40563.4|40523.4|40571.9|40531.9|40571.9|40531.9|40563.4|40523.4|5
1652460260000|2022-05-13 16:44:20|40573.4|40533.4|40583.4|40543.4|40583.4|40543.4|40573.4|40533.4|1
1652460270000|2022-05-13 16:44:30|40578.4|40538.4|40578.4|40538.4|40578.4|40538.4|40578.4|40538.4|2
1652460280000|2022-05-13 16:44:40|40583.4|40543.4|40574.8|40534.8|40593.4|40553.4|40574.8|40534.8|9
1652460300000|2022-05-13 16:45:00|40567.7|40527.7|40574.8|40534.8|40574.8|40534.8|40564.8|40524.8|3
1652460310000|2022-05-13 16:45:10|40573.4|40533.4|40573.4|40533.4|40584.8|40544.8|40568.4|40528.4|9
1652460320000|2022-05-13 16:45:20|40574.8|40534.8|40583.4|40543.4|40601.9|40561.9|40574.8|40534.8|10
1652460330000|2022-05-13 16:45:30|40574.8|40534.8|40574.8|40534.8|40574.8|40534.8|40574.8|40534.8|0
1652460340000|2022-05-13 16:45:40|40568.4|40528.4|40568.4|40528.4|40574.8|40534.8|40568.4|40528.4|3
1652460350000|2022-05-13 16:45:50|40564.8|40524.8|40561.9|40521.9|40573.4|40533.4|40558.4|40518.4|27
1652460360000|2022-05-13 16:46:00|40558.4|40518.4|40581.9|40541.9|40581.9|40541.9|40558.4|40518.4|11
1652460370000|2022-05-13 16:46:10|40571.9|40531.9|40571.9|40531.9|40580.5|40540.5|40571.9|40531.9|27
1652460380000|2022-05-13 16:46:20|40565.5|40525.5|40565.5|40525.5|40571.9|40531.9|40565.5|40525.5|2
1652460390000|2022-05-13 16:46:30|40571.9|40531.9|40575.5|40535.5|40575.5|40535.5|40571.9|40531.9|4
1652460410000|2022-05-13 16:46:50|40571.9|40531.9|40585.5|40545.5|40590.5|40550.5|40571.9|40531.9|18
1652460420000|2022-05-13 16:47:00|40590.5|40550.5|40602.6|40562.6|40619.1|40579.1|40590.5|40550.5|34
1652460430000|2022-05-13 16:47:10|40604.1|40564.1|40609.1|40569.1|40609.1|40569.1|40602.6|40562.6|3
1652460440000|2022-05-13 16:47:20|40606.2|40566.2|40599.1|40559.1|40606.2|40566.2|40589.1|40549.1|11
1652460450000|2022-05-13 16:47:30|40595.5|40555.5|40589.1|40549.1|40595.5|40555.5|40589.1|40549.1|19
1652460460000|2022-05-13 16:47:40|40587.6|40547.6|40589.1|40549.1|40592.6|40552.6|40587.6|40547.6|1
1652460470000|2022-05-13 16:47:50|40592.6|40552.6|40592.6|40552.6|40592.6|40552.6|40589.1|40549.1|6
1652460480000|2022-05-13 16:48:00|40594.1|40554.1|40604|40564|40607.6|40567.6|40594|40554|12
1652460490000|2022-05-13 16:48:10|40599|40559|40584|40544|40599|40559|40579|40539|12
1652460500000|2022-05-13 16:48:20|40582.6|40542.6|40601.2|40561.2|40609.8|40569.8|40569|40529|10
1652460510000|2022-05-13 16:48:30|||||||||2
1652460520000|2022-05-13 16:48:40|40597.6|40557.6|40599.8|40559.8|40607.6|40567.6|40597.6|40557.6|3
1652460530000|2022-05-13 16:48:50|40601.2|40561.2|40611.2|40571.2|40611.2|40571.2|40601.2|40561.2|1
1652460540000|2022-05-13 16:49:00|40607.6|40567.6|40611.2|40571.2|40614.8|40574.8|40607.6|40567.6|4
1652460550000|2022-05-13 16:49:10|40612.6|40572.6|40611.2|40571.2|40612.6|40572.6|40597.6|40557.6|18
1652460560000|2022-05-13 16:49:20|40612.6|40572.6|40612.6|40572.6|40616.2|40576.2|40606.2|40566.2|7
1652460570000|2022-05-13 16:49:30|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|2
1652460580000|2022-05-13 16:49:40|40601.2|40561.2|40601.2|40561.2|40601.2|40561.2|40596.2|40556.2|11
1652460590000|2022-05-13 16:49:50|40599.7|40559.7|40601.2|40561.2|40602.6|40562.6|40599.7|40559.7|0
1652460600000|2022-05-13 16:50:00|40606.2|40566.2|40609.7|40569.7|40614.7|40574.7|40606.2|40566.2|6
1652460610000|2022-05-13 16:50:10|40604.7|40564.7|40609.7|40569.7|40609.7|40569.7|40604.7|40564.7|1
1652460630000|2022-05-13 16:50:30|40606.9|40566.9|40609.7|40569.7|40609.7|40569.7|40599.7|40559.7|5
1652460640000|2022-05-13 16:50:40|40614.7|40574.7|40594.7|40554.7|40614.7|40574.7|40594.7|40554.7|10
1652460650000|2022-05-13 16:50:50|40574.7|40534.7|40559.7|40519.7|40579.7|40539.7|40556.2|40516.2|11
1652460660000|2022-05-13 16:51:00|40561.2|40521.2|40564.7|40524.7|40564.7|40524.7|40556.2|40516.2|10
1652460670000|2022-05-13 16:51:10|40561.2|40521.2|40561.2|40521.2|40564.7|40524.7|40559.7|40519.7|3
1652460680000|2022-05-13 16:51:20|40556.2|40516.2|40551.2|40511.2|40556.2|40516.2|40549.7|40509.7|4
1652460690000|2022-05-13 16:51:30|||||||||1
1652460700000|2022-05-13 16:51:40|40554.7|40514.7|40544.7|40504.7|40554.7|40514.7|40544.7|40504.7|3
1652460710000|2022-05-13 16:51:50|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|3
1652460720000|2022-05-13 16:52:00|40537.6|40497.6|40541.2|40501.2|40541.2|40501.2|40536.2|40496.2|2
1652460730000|2022-05-13 16:52:10|40536.2|40496.2|40506.2|40466.2|40536.2|40496.2|40506.2|40466.2|34
1652460740000|2022-05-13 16:52:20|40502.6|40462.6|40502.6|40462.6|40506.2|40466.2|40502.6|40462.6|8
1652460750000|2022-05-13 16:52:30|40489|40449|40477.6|40437.6|40489|40449|40472.6|40432.6|20
1652460760000|2022-05-13 16:52:40|40479|40439|40474|40434|40479|40439|40470.5|40430.5|4
1652460770000|2022-05-13 16:52:50|40472.6|40432.6|40474|40434|40474|40434|40472.6|40432.6|2
1652460780000|2022-05-13 16:53:00|40469|40429|40479|40439|40479|40439|40469|40429|12
1652460790000|2022-05-13 16:53:10|40474|40434|40479|40439|40479|40439|40474|40434|2
1652460800000|2022-05-13 16:53:20|40485.4|40445.4|40489|40449|40489|40449|40485.4|40445.4|4
1652460810000|2022-05-13 16:53:30|40490.4|40450.4|40494|40454|40499|40459|40489|40449|6
1652460820000|2022-05-13 16:53:40|40489|40449|40494|40454|40499|40459|40489|40449|5
1652460830000|2022-05-13 16:53:50|40492.6|40452.6|40479|40439|40496.2|40456.2|40479|40439|5
1652460840000|2022-05-13 16:54:00|40482.6|40442.6|40455.4|40415.4|40484|40444|40455.4|40415.4|47
1652460850000|2022-05-13 16:54:10|40451.9|40411.9|40451.9|40411.9|40455.4|40415.4|40448.3|40408.3|6
1652460860000|2022-05-13 16:54:20|40446.9|40406.9|40451.9|40411.9|40451.9|40411.9|40446.9|40406.9|2
1652460870000|2022-05-13 16:54:30|40455.4|40415.4|40456.9|40416.9|40456.9|40416.9|40455.4|40415.4|5
1652460880000|2022-05-13 16:54:40|40458.3|40418.3|40454.7|40414.7|40468.3|40428.3|40451.9|40411.9|12
1652460890000|2022-05-13 16:54:50|40458.3|40418.3|40436.2|40396.2|40458.3|40418.3|40434.7|40394.7|10
1652460900000|2022-05-13 16:55:00|40427.6|40387.6|40431.2|40391.2|40431.2|40391.2|40422.6|40382.6|9
1652460910000|2022-05-13 16:55:10|40436.2|40396.2|40431.2|40391.2|40436.2|40396.2|40431.2|40391.2|4
1652460920000|2022-05-13 16:55:20|40436.2|40396.2|40437.6|40397.6|40437.6|40397.6|40429|40389|6
1652460930000|2022-05-13 16:55:30|40434|40394|40437.6|40397.6|40437.6|40397.6|40434|40394|2
1652460940000|2022-05-13 16:55:40|40444|40404|40447.6|40407.6|40447.6|40407.6|40437.6|40397.6|4
1652460950000|2022-05-13 16:55:50|||||||||3
1652460960000|2022-05-13 16:56:00|40454|40414|40457.6|40417.6|40457.6|40417.6|40454|40414|2
1652460970000|2022-05-13 16:56:10|40452.6|40412.6|40451.2|40411.2|40452.6|40412.6|40447.6|40407.6|11
1652460980000|2022-05-13 16:56:20|40447.6|40407.6|40451.2|40411.2|40456.2|40416.2|40447.6|40407.6|2
1652460990000|2022-05-13 16:56:30|40456.2|40416.2|40457.6|40417.6|40464|40424|40454|40414|5
1652461000000|2022-05-13 16:56:40|40467.6|40427.6|40462.6|40422.6|40467.6|40427.6|40461.2|40421.2|4
1652461010000|2022-05-13 16:56:50|40461.2|40421.2|40467.6|40427.6|40467.6|40427.6|40461.2|40421.2|7
1652461020000|2022-05-13 16:57:00|40474|40434|40477.6|40437.6|40477.6|40437.6|40472.6|40432.6|7
1652461030000|2022-05-13 16:57:10|40467.6|40427.6|40482.6|40442.6|40491.2|40451.2|40467.6|40427.6|24
1652461040000|2022-05-13 16:57:20|40487.6|40447.6|40487.6|40447.6|40494.7|40454.7|40487.6|40447.6|6
1652461050000|2022-05-13 16:57:30|40486.1|40446.1|40486.1|40446.1|40486.1|40446.1|40486.1|40446.1|3
1652461060000|2022-05-13 16:57:40|40487.6|40447.6|40487.6|40447.6|40491.1|40451.1|40486.1|40446.1|2
1652461070000|2022-05-13 16:57:50|40486.1|40446.1|40514.7|40474.7|40514.7|40474.7|40486.1|40446.1|5
1652461080000|2022-05-13 16:58:00|40513.3|40473.3|40513.3|40473.3|40514.7|40474.7|40509.7|40469.7|9
1652461090000|2022-05-13 16:58:10|40514.7|40474.7|40518.3|40478.3|40521.9|40481.9|40514.7|40474.7|4
1652461100000|2022-05-13 16:58:20|40514.7|40474.7|40523.3|40483.3|40523.3|40483.3|40514.7|40474.7|1
1652461110000|2022-05-13 16:58:30|40518.3|40478.3|40534.7|40494.7|40534.7|40494.7|40518.3|40478.3|6
1652461120000|2022-05-13 16:58:40|40536.1|40496.1|40536.1|40496.1|40539.7|40499.7|40536.1|40496.1|1
1652461130000|2022-05-13 16:58:50|40534.7|40494.7|40551.8|40511.8|40553.3|40513.3|40534.7|40494.7|12
1652461140000|2022-05-13 16:59:00|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|4
1652461150000|2022-05-13 16:59:10|40546.8|40506.8|40548.3|40508.3|40553.3|40513.3|40544.7|40504.7|8
1652461160000|2022-05-13 16:59:20|40551.8|40511.8|40534.7|40494.7|40553.3|40513.3|40534.7|40494.7|2
1652461170000|2022-05-13 16:59:30|40536.1|40496.1|40544.7|40504.7|40544.7|40504.7|40534.7|40494.7|4
1652461180000|2022-05-13 16:59:40|40553.3|40513.3|40548.3|40508.3|40553.3|40513.3|40544.7|40504.7|16
1652461190000|2022-05-13 16:59:50|40544.7|40504.7|40544.7|40504.7|40544.7|40504.7|40544.7|40504.7|2
1652461200000|2022-05-13 17:00:00|40548.3|40508.3|40553.3|40513.3|40553.3|40513.3|40548.3|40508.3|7
1652461210000|2022-05-13 17:00:10|40556.1|40516.1|40566.8|40526.8|40570.4|40530.4|40556.1|40516.1|10
1652461220000|2022-05-13 17:00:20|40570.4|40530.4|40564.7|40524.7|40573.3|40533.3|40564.7|40524.7|20
1652461230000|2022-05-13 17:00:30|40563.3|40523.3|40558.3|40518.3|40563.3|40523.3|40558.3|40518.3|8
1652461240000|2022-05-13 17:00:40|40561.1|40521.1|40564.7|40524.7|40564.7|40524.7|40561.1|40521.1|0
1652461250000|2022-05-13 17:00:50|40563.3|40523.3|40568.3|40528.3|40568.3|40528.3|40563.3|40523.3|2
1652461260000|2022-05-13 17:01:00|40571.8|40531.8|40573.3|40533.3|40574.7|40534.7|40568.3|40528.3|5
1652461270000|2022-05-13 17:01:10|40588.3|40548.3|40578.3|40538.3|40588.3|40548.3|40574.7|40534.7|17
1652461280000|2022-05-13 17:01:20|40581.8|40541.8|40578.3|40538.3|40581.8|40541.8|40574.7|40534.7|3
1652461290000|2022-05-13 17:01:30|40583.3|40543.3|40583.3|40543.3|40583.3|40543.3|40583.3|40543.3|0
1652461300000|2022-05-13 17:01:40|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|1
1652461310000|2022-05-13 17:01:50|40571.8|40531.8|40576.8|40536.8|40576.8|40536.8|40571.8|40531.8|1
1652461320000|2022-05-13 17:02:00|40581.8|40541.8|40587.6|40547.6|40591.1|40551.1|40578.3|40538.3|6
1652461330000|2022-05-13 17:02:10|40591.1|40551.1|40576.1|40536.1|40591.1|40551.1|40574.7|40534.7|5
1652461340000|2022-05-13 17:02:20|40581.1|40541.1|40576.1|40536.1|40581.1|40541.1|40576.1|40536.1|2
1652461350000|2022-05-13 17:02:30|40581.1|40541.1|40581.1|40541.1|40581.1|40541.1|40581.1|40541.1|2
1652461360000|2022-05-13 17:02:40|40584.7|40544.7|40581.1|40541.1|40586.1|40546.1|40576.1|40536.1|14
1652461370000|2022-05-13 17:02:50|40594.7|40554.7|40584.7|40544.7|40594.7|40554.7|40584.7|40544.7|26
1652461380000|2022-05-13 17:03:00|40586.1|40546.1|40594.7|40554.7|40597.5|40557.5|40586.1|40546.1|2
1652461390000|2022-05-13 17:03:10|40596.1|40556.1|40584.7|40544.7|40601.8|40561.8|40584.7|40544.7|5
1652461400000|2022-05-13 17:03:20|40586.1|40546.1|40591.1|40551.1|40591.1|40551.1|40584.7|40544.7|2
1652461410000|2022-05-13 17:03:30|40584.7|40544.7|40586.1|40546.1|40586.1|40546.1|40581.1|40541.1|1
1652461420000|2022-05-13 17:03:40|40593.2|40553.2|40668.2|40628.2|40681.8|40641.8|40589.7|40549.7|62
1652461430000|2022-05-13 17:03:50|40664.7|40624.7|40663.2|40623.2|40664.7|40624.7|40651.8|40611.8|6
1652461440000|2022-05-13 17:04:00|40654.7|40614.7|40695.4|40655.4|40695.4|40655.4|40654.7|40614.7|23
1652461450000|2022-05-13 17:04:10|40696.8|40656.8|40708.2|40668.2|40736.8|40696.8|40696.8|40656.8|59
1652461460000|2022-05-13 17:04:20|40705.4|40665.4|40740.4|40700.4|40740.4|40700.4|40705.4|40665.4|20
1652461470000|2022-05-13 17:04:30|40735.4|40695.4|40757.5|40717.5|40798.2|40758.2|40731.8|40691.8|42
1652461480000|2022-05-13 17:04:40|40748.9|40708.9|40750.4|40710.4|40753.9|40713.9|40748.9|40708.9|7
1652461490000|2022-05-13 17:04:50|40767.5|40727.5|40757.5|40717.5|40768.9|40728.9|40756.1|40716.1|5
1652461500000|2022-05-13 17:05:00|40756.1|40716.1|40752.5|40712.5|40758.9|40718.9|40742.5|40702.5|29
1652461510000|2022-05-13 17:05:10|40746.1|40706.1|40715.4|40675.4|40747.5|40707.5|40715.4|40675.4|22
1652461520000|2022-05-13 17:05:20|40711.8|40671.8|40746.1|40706.1|40746.1|40706.1|40711.8|40671.8|15
1652461530000|2022-05-13 17:05:30|40742.5|40702.5|40732.5|40692.5|40746.1|40706.1|40728.9|40688.9|38
1652461540000|2022-05-13 17:05:40|40733.9|40693.9|40737.5|40697.5|40737.5|40697.5|40732.5|40692.5|4
1652461550000|2022-05-13 17:05:50|40732.5|40692.5|40732.5|40692.5|40733.9|40693.9|40728.9|40688.9|3
1652461560000|2022-05-13 17:06:00|40737.5|40697.5|40740.4|40700.4|40740.4|40700.4|40732.5|40692.5|6
1652461570000|2022-05-13 17:06:10|40748.9|40708.9|40747.5|40707.5|40748.9|40708.9|40747.5|40707.5|5
1652461580000|2022-05-13 17:06:20|40750.4|40710.4|40738.9|40698.9|40753.9|40713.9|40738.9|40698.9|4
1652461590000|2022-05-13 17:06:30|40742.5|40702.5|40738.9|40698.9|40742.5|40702.5|40738.9|40698.9|6
1652461600000|2022-05-13 17:06:40|40735.4|40695.4|40732.5|40692.5|40735.4|40695.4|40732.5|40692.5|0
1652461610000|2022-05-13 17:06:50|40733.9|40693.9|40742.5|40702.5|40742.5|40702.5|40732.5|40692.5|1
1652461620000|2022-05-13 17:07:00|40743.9|40703.9|40752.5|40712.5|40752.5|40712.5|40742.5|40702.5|3
1652461630000|2022-05-13 17:07:10|40748.9|40708.9|40748.9|40708.9|40748.9|40708.9|40748.9|40708.9|1
1652461640000|2022-05-13 17:07:20|40753.9|40713.9|40742.5|40702.5|40755.4|40715.4|40742.5|40702.5|3
1652461650000|2022-05-13 17:07:30|40748.9|40708.9|40748.9|40708.9|40757.5|40717.5|40748.9|40708.9|10
1652461660000|2022-05-13 17:07:40|40747.5|40707.5|40747.5|40707.5|40748.9|40708.9|40747.5|40707.5|2
1652461670000|2022-05-13 17:07:50|40748.9|40708.9|40753.9|40713.9|40753.9|40713.9|40748.9|40708.9|5
1652461680000|2022-05-13 17:08:00|40750.4|40710.4|40753.9|40713.9|40753.9|40713.9|40750.4|40710.4|2
1652461690000|2022-05-13 17:08:10|40757.5|40717.5|40755.4|40715.4|40760.4|40720.4|40750.4|40710.4|21
1652461700000|2022-05-13 17:08:20|40751.8|40711.8|40730.4|40690.4|40755.4|40715.4|40730.4|40690.4|10
1652461710000|2022-05-13 17:08:30|40728.9|40688.9|40704.7|40664.7|40731.8|40691.8|40704.7|40664.7|22
1652461720000|2022-05-13 17:08:40|||||||||2
1652461730000|2022-05-13 17:08:50|40704.6|40664.6|40704.6|40664.6|40704.6|40664.6|40704.6|40664.6|1
1652461740000|2022-05-13 17:09:00|40733.2|40693.2|40733.2|40693.2|40734.6|40694.6|40728.2|40688.2|17
1652461750000|2022-05-13 17:09:10|40729.6|40689.6|40733.2|40693.2|40733.2|40693.2|40729.6|40689.6|1
1652461760000|2022-05-13 17:09:20|40731.8|40691.8|40738.2|40698.2|40751.8|40711.8|40731.8|40691.8|12
1652461770000|2022-05-13 17:09:30|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|40748.2|40708.2|2
1652461780000|2022-05-13 17:09:40|40751.8|40711.8|40746.8|40706.8|40751.8|40711.8|40746.8|40706.8|2
1652461790000|2022-05-13 17:09:50|40743.2|40703.2|40738.2|40698.2|40746.8|40706.8|40736.8|40696.8|5
1652461800000|2022-05-13 17:10:00|40741.8|40701.8|40741.8|40701.8|40741.8|40701.8|40735.3|40695.3|3
1652461810000|2022-05-13 17:10:10|||||||||1
1652461820000|2022-05-13 17:10:20|40745.3|40705.3|40741.8|40701.8|40745.3|40705.3|40741.8|40701.8|6
1652461830000|2022-05-13 17:10:30|40745.3|40705.3|40740.3|40700.3|40745.3|40705.3|40740.3|40700.3|0
1652461840000|2022-05-13 17:10:40|40743.9|40703.9|40755.3|40715.3|40760.3|40720.3|40743.9|40703.9|22
1652461850000|2022-05-13 17:10:50|40758.9|40718.9|40755.3|40715.3|40758.9|40718.9|40755.3|40715.3|0
1652461860000|2022-05-13 17:11:00|40758.9|40718.9|40758.9|40718.9|40758.9|40718.9|40758.9|40718.9|1
1652461880000|2022-05-13 17:11:20|||||||||2
1652461890000|2022-05-13 17:11:30|40757.5|40717.5|40758.9|40718.9|40758.9|40718.9|40757.5|40717.5|6
1652461900000|2022-05-13 17:11:40|40754.6|40714.6|40746|40706|40754.6|40714.6|40738.9|40698.9|17
1652461920000|2022-05-13 17:12:00|40747.5|40707.5|40747.5|40707.5|40747.5|40707.5|40747.5|40707.5|1
1652461930000|2022-05-13 17:12:10|40722.5|40682.5|40718.9|40678.9|40722.5|40682.5|40717.5|40677.5|3
1652461940000|2022-05-13 17:12:20|||||||||2
1652461950000|2022-05-13 17:12:30|||||||||3
1652461960000|2022-05-13 17:12:40|40744.6|40704.6|40746|40706|40756|40716|40744.6|40704.6|11
1652461970000|2022-05-13 17:12:50|40736|40696|40736|40696|40736|40696|40736|40696|2
1652461980000|2022-05-13 17:13:00|40742.5|40702.5|40736|40696|40742.5|40702.5|40736|40696|3
1652461990000|2022-05-13 17:13:10|||||||||1
1652462000000|2022-05-13 17:13:20|||||||||1
1652462010000|2022-05-13 17:13:30|40746|40706|40736|40696|40746|40706|40736|40696|3
1652462020000|2022-05-13 17:13:40|40741|40701|40746|40706|40746|40706|40741|40701|1
1652462030000|2022-05-13 17:13:50|40747.5|40707.5|40754.6|40714.6|40754.6|40714.6|40747.5|40707.5|4
1652462040000|2022-05-13 17:14:00|40751|40711|40747.5|40707.5|40751|40711|40747.5|40707.5|9
1652462050000|2022-05-13 17:14:10|40744.6|40704.6|40744.6|40704.6|40744.6|40704.6|40737.5|40697.5|13
1652462070000|2022-05-13 17:14:30|40741|40701|40746|40706|40746|40706|40741|40701|2
1652462080000|2022-05-13 17:14:40|40744.6|40704.6|40746|40706|40746|40706|40744.6|40704.6|4
1652462090000|2022-05-13 17:14:50|40789.6|40749.6|40789.6|40749.6|40791|40751|40784.6|40744.6|4
1652462100000|2022-05-13 17:15:00|40793.2|40753.2|40781|40741|40796|40756|40781|40741|6
1652462110000|2022-05-13 17:15:10|40786|40746|40776|40736|40786|40746|40776|40736|9
1652462120000|2022-05-13 17:15:20|40761|40721|40759.6|40719.6|40761|40721|40759.6|40719.6|3
1652462130000|2022-05-13 17:15:30|40776|40736|40776|40736|40779.6|40739.6|40772.4|40732.4|14
1652462140000|2022-05-13 17:15:40|40786|40746|40794.6|40754.6|40794.6|40754.6|40786|40746|5
1652462150000|2022-05-13 17:15:50|40793.2|40753.2|40794.6|40754.6|40796|40756|40786|40746|12
1652462160000|2022-05-13 17:16:00|40793.1|40753.1|40794.6|40754.6|40796|40756|40789.6|40749.6|14
1652462170000|2022-05-13 17:16:10|40793.1|40753.1|40794.6|40754.6|40796|40756|40793.1|40753.1|0
1652462180000|2022-05-13 17:16:20|40796|40756|40796|40756|40796|40756|40794.6|40754.6|3
1652462190000|2022-05-13 17:16:30|40794.6|40754.6|40796|40756|40796|40756|40794.6|40754.6|3
1652462210000|2022-05-13 17:16:50|40799.6|40759.6|40850.3|40810.3|40850.3|40810.3|40799.6|40759.6|30
1652462220000|2022-05-13 17:17:00|40840.3|40800.3|40846.7|40806.7|40850.3|40810.3|40840.3|40800.3|26
1652462230000|2022-05-13 17:17:10|40840.3|40800.3|40840.3|40800.3|40848.8|40808.8|40840.3|40800.3|5
1652462240000|2022-05-13 17:17:20|40823.1|40783.1|40823.1|40783.1|40826.7|40786.7|40823.1|40783.1|30
1652462250000|2022-05-13 17:17:30|40821.7|40781.7|40830.3|40790.3|40830.3|40790.3|40821.7|40781.7|7
1652462260000|2022-05-13 17:17:40|40823.1|40783.1|40769.6|40729.6|40823.1|40783.1|40766|40726|19
1652462270000|2022-05-13 17:17:50|40774.6|40734.6|40776|40736|40776|40736|40774.6|40734.6|1
1652462280000|2022-05-13 17:18:00|40774.6|40734.6|40774.6|40734.6|40774.6|40734.6|40774.6|40734.6|8
1652462290000|2022-05-13 17:18:10|40793.1|40753.1|40776|40736|40794.6|40754.6|40774.6|40734.6|14
1652462300000|2022-05-13 17:18:20|40783.1|40743.1|40756|40716|40783.1|40743.1|40749.6|40709.6|10
1652462310000|2022-05-13 17:18:30|40754.6|40714.6|40756|40716|40756|40716|40749.6|40709.6|4
1652462320000|2022-05-13 17:18:40|40754.6|40714.6|40749.6|40709.6|40754.6|40714.6|40749.6|40709.6|2
1652462330000|2022-05-13 17:18:50|40766|40726|40752.4|40712.4|40766|40726|40746|40706|30
1652462340000|2022-05-13 17:19:00|40756|40716|40752.4|40712.4|40756|40716|40747.4|40707.4|6
1652462350000|2022-05-13 17:19:10|40734.6|40694.6|40715.3|40675.3|40734.6|40694.6|40713.9|40673.9|84
1652462360000|2022-05-13 17:19:20|40713.9|40673.9|40715.3|40675.3|40715.3|40675.3|40713.9|40673.9|1
1652462370000|2022-05-13 17:19:30|40718.9|40678.9|40695.3|40655.3|40718.9|40678.9|40688.9|40648.9|8
1652462380000|2022-05-13 17:19:40|40691.7|40651.7|40688.9|40648.9|40693.9|40653.9|40688.9|40648.9|1
1652462390000|2022-05-13 17:19:50|40675.3|40635.3|40671.7|40631.7|40678.9|40638.9|40668.9|40628.9|41
1652462400000|2022-05-13 17:20:00|40680.3|40640.3|40666.7|40626.7|40680.3|40640.3|40665.3|40625.3|9
1652462410000|2022-05-13 17:20:10|40665.3|40625.3|40651|40611|40665.3|40625.3|40644.6|40604.6|19
1652462420000|2022-05-13 17:20:20|40654.6|40614.6|40657.4|40617.4|40657.4|40617.4|40649.6|40609.6|7
1652462430000|2022-05-13 17:20:30|40671|40631|40667.4|40627.4|40682.4|40642.4|40667.4|40627.4|14
1652462440000|2022-05-13 17:20:40|40668.9|40628.9|40673.9|40633.9|40682.4|40642.4|40668.9|40628.9|9
1652462450000|2022-05-13 17:20:50|40677.4|40637.4|40683.9|40643.9|40683.9|40643.9|40672.4|40632.4|3
1652462460000|2022-05-13 17:21:00|40687.4|40647.4|40687.4|40647.4|40687.4|40647.4|40687.4|40647.4|2
1652462470000|2022-05-13 17:21:10|40686|40646|40676|40636|40686|40646|40676|40636|10
1652462480000|2022-05-13 17:21:20|40687.4|40647.4|40687.4|40647.4|40687.4|40647.4|40686|40646|6
1652462490000|2022-05-13 17:21:30|40686|40646|40681|40641|40686|40646|40681|40641|2
1652462500000|2022-05-13 17:21:40|40682.4|40642.4|40687.4|40647.4|40687.4|40647.4|40681|40641|1
1652462510000|2022-05-13 17:21:50|40682.4|40642.4|40681|40641|40682.4|40642.4|40681|40641|3
1652462520000|2022-05-13 17:22:00|||||||||1
1652462530000|2022-05-13 17:22:10|40677.4|40637.4|40677.4|40637.4|40677.4|40637.4|40677.4|40637.4|8
1652462540000|2022-05-13 17:22:20|40681|40641|40677.4|40637.4|40681|40641|40677.4|40637.4|6
1652462550000|2022-05-13 17:22:30|40681|40641|40681|40641|40681|40641|40677.4|40637.4|1
1652462560000|2022-05-13 17:22:40|40691|40651|40691|40651|40691|40651|40686|40646|25
1652462570000|2022-05-13 17:22:50|40687.4|40647.4|40691|40651|40691|40651|40687.4|40647.4|3
1652462580000|2022-05-13 17:23:00|40694.6|40654.6|40696|40656|40696|40656|40687.4|40647.4|15
1652462590000|2022-05-13 17:23:10|40691|40651|40691|40651|40691|40651|40691|40651|1
1652462600000|2022-05-13 17:23:20|40686|40646|40691|40651|40691|40651|40686|40646|0
1652462610000|2022-05-13 17:23:30|40687.4|40647.4|40691|40651|40691|40651|40687.4|40647.4|2
1652462620000|2022-05-13 17:23:40|40686|40646|40686|40646|40686|40646|40686|40646|5
1652462630000|2022-05-13 17:23:50|40701|40661|40714.6|40674.6|40714.6|40674.6|40701|40661|21
1652462640000|2022-05-13 17:24:00|||||||||1
1652462650000|2022-05-13 17:24:10|40716|40676|40717.4|40677.4|40717.4|40677.4|40714.6|40674.6|2
1652462660000|2022-05-13 17:24:20|40721|40681|40721|40681|40721|40681|40721|40681|3
1652462670000|2022-05-13 17:24:30|40719.6|40679.6|40716|40676|40721|40681|40716|40676|3
1652462680000|2022-05-13 17:24:40|40717.4|40677.4|40721|40681|40724.6|40684.6|40716|40676|20
1652462690000|2022-05-13 17:24:50|40724.6|40684.6|40721|40681|40724.6|40684.6|40721|40681|1
1652462700000|2022-05-13 17:25:00|40714.6|40674.6|40748.1|40708.1|40754.6|40714.6|40714.6|40674.6|34
1652462710000|2022-05-13 17:25:10|40746.7|40706.7|40738.1|40698.1|40748.1|40708.1|40738.1|40698.1|3
1652462720000|2022-05-13 17:25:20|40734.6|40694.6|40734.6|40694.6|40734.6|40694.6|40734.6|40694.6|7
1652462730000|2022-05-13 17:25:30|40741.7|40701.7|40736|40696|40741.7|40701.7|40734.6|40694.6|13
1652462740000|2022-05-13 17:25:40|40738.1|40698.1|40724.6|40684.6|40743.1|40703.1|40724.6|40684.6|11
1652462750000|2022-05-13 17:25:50|40717.4|40677.4|40716|40676|40717.4|40677.4|40707.4|40667.4|12
1652462760000|2022-05-13 17:26:00|40739.5|40699.5|40744.5|40704.5|40744.5|40704.5|40739.5|40699.5|3
1652462780000|2022-05-13 17:26:20|40746|40706|40746|40706|40749.5|40709.5|40746|40706|2
1652462790000|2022-05-13 17:26:30|40744.5|40704.5|40746|40706|40749.5|40709.5|40744.5|40704.5|0
1652462800000|2022-05-13 17:26:40|40753.1|40713.1|40749.5|40709.5|40753.1|40713.1|40749.5|40709.5|2
1652462810000|2022-05-13 17:26:50|40753.1|40713.1|40756|40716|40757.4|40717.4|40753.1|40713.1|7
1652462820000|2022-05-13 17:27:00|40761|40721|40771|40731|40771|40731|40761|40721|13
1652462830000|2022-05-13 17:27:10|40764.5|40724.5|40754.5|40714.5|40771|40731|40754.5|40714.5|13
1652462840000|2022-05-13 17:27:20|40756|40716|40757.4|40717.4|40761|40721|40756|40716|1
1652462850000|2022-05-13 17:27:30|40761|40721|40766|40726|40766|40726|40761|40721|3
1652462860000|2022-05-13 17:27:40|40764.5|40724.5|40784.5|40744.5|40784.5|40744.5|40764.5|40724.5|6
1652462870000|2022-05-13 17:27:50|40777.4|40737.4|40776|40736|40781|40741|40776|40736|6
1652462880000|2022-05-13 17:28:00|40781|40741|40776|40736|40784.5|40744.5|40774.5|40734.5|9
1652462890000|2022-05-13 17:28:10|40774.5|40734.5|40778.1|40738.1|40779.5|40739.5|40774.5|40734.5|2
1652462900000|2022-05-13 17:28:20|40774.5|40734.5|40774.5|40734.5|40774.5|40734.5|40774.5|40734.5|1
1652462920000|2022-05-13 17:28:40|||||||||1
1652462930000|2022-05-13 17:28:50|40778.1|40738.1|40757.4|40717.4|40778.1|40738.1|40757.4|40717.4|10
1652462940000|2022-05-13 17:29:00|40761|40721|40778.1|40738.1|40778.1|40738.1|40761|40721|18
1652462950000|2022-05-13 17:29:10|40804.5|40764.5|40794.5|40754.5|40804.5|40764.5|40794.5|40754.5|31
1652462960000|2022-05-13 17:29:20|40793.1|40753.1|40794.5|40754.5|40794.5|40754.5|40793.1|40753.1|0
1652462990000|2022-05-13 17:29:50|||||||||2
1652463000000|2022-05-13 17:30:00|40788.1|40748.1|40766|40726|40788.1|40748.1|40766|40726|9
1652463010000|2022-05-13 17:30:10|40774.5|40734.5|40764.5|40724.5|40774.5|40734.5|40764.5|40724.5|4
1652463020000|2022-05-13 17:30:20|40759.5|40719.5|40767.4|40727.4|40767.4|40727.4|40746|40706|41
1652463030000|2022-05-13 17:30:30|40766|40726|40761|40721|40767.4|40727.4|40761|40721|0
1652463040000|2022-05-13 17:30:40|40759.5|40719.5|40761|40721|40761|40721|40756|40716|1
1652463050000|2022-05-13 17:30:50|40769.5|40729.5|40771|40731|40776|40736|40769.5|40729.5|18
1652463060000|2022-05-13 17:31:00|40774.5|40734.5|40771|40731|40776|40736|40766|40726|6
1652463070000|2022-05-13 17:31:10|40774.5|40734.5|40766|40726|40776|40736|40766|40726|2
1652463080000|2022-05-13 17:31:20|40767.4|40727.4|40776|40736|40776|40736|40767.4|40727.4|4
1652463090000|2022-05-13 17:31:30|40775.9|40735.9|40780.9|40740.9|40780.9|40740.9|40775.9|40735.9|1
1652463100000|2022-05-13 17:31:40|||||||||1
1652463110000|2022-05-13 17:31:50|40775.9|40735.9|40780.9|40740.9|40780.9|40740.9|40775.9|40735.9|2
1652463120000|2022-05-13 17:32:00|40784.5|40744.5|40805.9|40765.9|40805.9|40765.9|40784.5|40744.5|12
1652463130000|2022-05-13 17:32:10|40802.4|40762.4|40810.9|40770.9|40820.9|40780.9|40800.9|40760.9|8
1652463140000|2022-05-13 17:32:20|40814.5|40774.5|40815.9|40775.9|40815.9|40775.9|40807.4|40767.4|9
1652463150000|2022-05-13 17:32:30|40814.5|40774.5|40810.9|40770.9|40815.9|40775.9|40808.8|40768.8|10
1652463170000|2022-05-13 17:32:50|40807.4|40767.4|40810.9|40770.9|40810.9|40770.9|40805.9|40765.9|3
1652463180000|2022-05-13 17:33:00|40825.9|40785.9|40820.9|40780.9|40825.9|40785.9|40810.9|40770.9|31
1652463190000|2022-05-13 17:33:10|40824.5|40784.5|40815.9|40775.9|40824.5|40784.5|40815.9|40775.9|3
1652463200000|2022-05-13 17:33:20|40814.5|40774.5|40810.9|40770.9|40815.9|40775.9|40810.9|40770.9|2
1652463210000|2022-05-13 17:33:30|40813.8|40773.8|40817.4|40777.4|40817.4|40777.4|40813.8|40773.8|6
1652463220000|2022-05-13 17:33:40|40814.5|40774.5|40810.9|40770.9|40815.9|40775.9|40810.9|40770.9|1
1652463230000|2022-05-13 17:33:50|40814.5|40774.5|40810.9|40770.9|40814.5|40774.5|40807.4|40767.4|2
1652463240000|2022-05-13 17:34:00|40814.5|40774.5|40815.9|40775.9|40815.9|40775.9|40814.5|40774.5|3
1652463250000|2022-05-13 17:34:10|40814.5|40774.5|40795.9|40755.9|40814.5|40774.5|40795.9|40755.9|6
1652463260000|2022-05-13 17:34:20|40787.4|40747.4|40785.9|40745.9|40787.4|40747.4|40780.9|40740.9|6
1652463280000|2022-05-13 17:34:40|40787.4|40747.4|40793.8|40753.8|40797.4|40757.4|40783.8|40743.8|2
1652463290000|2022-05-13 17:34:50|40792.4|40752.4|40793.8|40753.8|40793.8|40753.8|40792.4|40752.4|0
1652463300000|2022-05-13 17:35:00|40795.9|40755.9|40807.4|40767.4|40807.4|40767.4|40793.8|40753.8|7
1652463310000|2022-05-13 17:35:10|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|40795.9|40755.9|2
1652463320000|2022-05-13 17:35:20|40804.5|40764.5|40800.9|40760.9|40804.5|40764.5|40800.9|40760.9|7
1652463330000|2022-05-13 17:35:30|40804.5|40764.5|40804.5|40764.5|40804.5|40764.5|40804.5|40764.5|2
1652463340000|2022-05-13 17:35:40|40805.9|40765.9|40817.4|40777.4|40817.4|40777.4|40805.9|40765.9|11
1652463360000|2022-05-13 17:36:00|40824.5|40784.5|40884.5|40844.5|40884.5|40844.5|40824.5|40784.5|47
1652463370000|2022-05-13 17:36:10|40874.5|40834.5|40869.5|40829.5|40884.5|40844.5|40864.5|40824.5|13
1652463380000|2022-05-13 17:36:20|40873.1|40833.1|40898.1|40858.1|40911.6|40871.6|40873.1|40833.1|111
1652463390000|2022-05-13 17:36:30|40903.1|40863.1|40901.6|40861.6|40908.1|40868.1|40901.6|40861.6|37
1652463400000|2022-05-13 17:36:40|40896.6|40856.6|40898.1|40858.1|40898.1|40858.1|40891.6|40851.6|7
1652463410000|2022-05-13 17:36:50|40893.1|40853.1|40888.1|40848.1|40898.1|40858.1|40888.1|40848.1|8
1652463420000|2022-05-13 17:37:00|40891.6|40851.6|40908.1|40868.1|40921.6|40881.6|40891.6|40851.6|23
1652463430000|2022-05-13 17:37:10|40903.1|40863.1|40921.6|40881.6|40921.6|40881.6|40901.6|40861.6|49
1652463440000|2022-05-13 17:37:20|40920.2|40880.2|40941.6|40901.6|40945.2|40905.2|40915.2|40875.2|81
1652463450000|2022-05-13 17:37:30|40951.6|40911.6|40955.2|40915.2|40960.2|40920.2|40950.2|40910.2|17
1652463460000|2022-05-13 17:37:40|40941.6|40901.6|40941.6|40901.6|40941.6|40901.6|40941.6|40901.6|13
1652463470000|2022-05-13 17:37:50|||||||||1
1652463480000|2022-05-13 17:38:00|40940.2|40900.2|40951.6|40911.6|40998.7|40958.7|40940.2|40900.2|46
1652463490000|2022-05-13 17:38:10|40955.2|40915.2|40961.6|40921.6|40965.2|40925.2|40945.2|40905.2|21
1652463500000|2022-05-13 17:38:20|40960.2|40920.2|40956.6|40916.6|40961.6|40921.6|40941.6|40901.6|16
1652463510000|2022-05-13 17:38:30|40961.6|40921.6|40968.7|40928.7|40968.7|40928.7|40941.6|40901.6|24
1652463520000|2022-05-13 17:38:40|40963.7|40923.7|40968.7|40928.7|40978.7|40938.7|40963.7|40923.7|20
1652463530000|2022-05-13 17:38:50|40970.2|40930.2|40978.7|40938.7|40997.3|40957.3|40970.2|40930.2|15
1652463540000|2022-05-13 17:39:00|40982.3|40942.3|40968.7|40928.7|40987.3|40947.3|40968.7|40928.7|14
1652463550000|2022-05-13 17:39:10|40972.3|40932.3|40965.2|40925.2|40978.7|40938.7|40960.2|40920.2|7
1652463560000|2022-05-13 17:39:20|40968.7|40928.7|40965.2|40925.2|40968.7|40928.7|40960.2|40920.2|8
1652463570000|2022-05-13 17:39:30|40961.6|40921.6|40961.6|40921.6|40965.2|40925.2|40958.7|40918.7|17
1652463580000|2022-05-13 17:39:40|40960.2|40920.2|40945.2|40905.2|40960.2|40920.2|40945.2|40905.2|9
1652463590000|2022-05-13 17:39:50|40948.7|40908.7|40940.2|40900.2|40948.7|40908.7|40940.2|40900.2|2
1652463600000|2022-05-13 17:40:00|40941.6|40901.6|40940.2|40900.2|40941.6|40901.6|40940.2|40900.2|2
1652463610000|2022-05-13 17:40:10|40941.6|40901.6|40945.2|40905.2|40945.2|40905.2|40940.2|40900.2|8
1652463620000|2022-05-13 17:40:20|40958.7|40918.7|40958.7|40918.7|40958.7|40918.7|40958.7|40918.7|6
1652463630000|2022-05-13 17:40:30|40965.9|40925.9|40958.7|40918.7|40968.7|40928.7|40958.7|40918.7|10
1652463640000|2022-05-13 17:40:40|||||||||1
1652463650000|2022-05-13 17:40:50|40957.3|40917.3|40948.7|40908.7|40957.3|40917.3|40948.7|40908.7|19
1652463660000|2022-05-13 17:41:00|40955.9|40915.9|40923.7|40883.7|40957.3|40917.3|40918.7|40878.7|52
1652463670000|2022-05-13 17:41:10|40920.2|40880.2|40923.7|40883.7|40923.7|40883.7|40918.7|40878.7|4
1652463680000|2022-05-13 17:41:20|40920.2|40880.2|40923.7|40883.7|40928.7|40888.7|40918.7|40878.7|13
1652463690000|2022-05-13 17:41:30|40918.7|40878.7|40942.3|40902.3|40942.3|40902.3|40918.7|40878.7|9
1652463700000|2022-05-13 17:41:40|40938.7|40898.7|40942.3|40902.3|40942.3|40902.3|40938.7|40898.7|1
1652463720000|2022-05-13 17:42:00|40945.9|40905.9|40958.7|40918.7|40958.7|40918.7|40945.9|40905.9|24
1652463730000|2022-05-13 17:42:10|40957.3|40917.3|40957.3|40917.3|40958.7|40918.7|40957.3|40917.3|23
1652463740000|2022-05-13 17:42:20|40958.7|40918.7|41027.2|40987.2|41027.2|40987.2|40957.3|40917.3|66
1652463750000|2022-05-13 17:42:30|41025.8|40985.8|41008.7|40968.7|41030.8|40990.8|41008.7|40968.7|50
1652463760000|2022-05-13 17:42:40|41007.2|40967.2|41017.2|40977.2|41017.2|40977.2|41007.2|40967.2|10
1652463770000|2022-05-13 17:42:50|41007.2|40967.2|41007.2|40967.2|41007.2|40967.2|41007.2|40967.2|26
1652463780000|2022-05-13 17:43:00|41012.2|40972.2|41024.4|40984.4|41034.4|40994.4|41010.8|40970.8|54
1652463790000|2022-05-13 17:43:10|41020.8|40980.8|40997.2|40957.2|41024.4|40984.4|40997.2|40957.2|23
1652463800000|2022-05-13 17:43:20|40998.7|40958.7|41017.2|40977.2|41027.2|40987.2|40998.7|40958.7|19
1652463810000|2022-05-13 17:43:30|41025.8|40985.8|41017.2|40977.2|41025.8|40985.8|41015.8|40975.8|22
1652463820000|2022-05-13 17:43:40|41020.8|40980.8|41007.2|40967.2|41024.4|40984.4|41007.2|40967.2|13
1652463830000|2022-05-13 17:43:50|41005.8|40965.8|41004.4|40964.4|41007.2|40967.2|41004.4|40964.4|9
1652463840000|2022-05-13 17:44:00|41005.8|40965.8|40997.2|40957.2|41007.2|40967.2|40997.2|40957.2|3
1652463850000|2022-05-13 17:44:10|41004.4|40964.4|41000.8|40960.8|41007.2|40967.2|41000.8|40960.8|11
1652463860000|2022-05-13 17:44:20|40997.2|40957.2|40997.2|40957.2|40997.2|40957.2|40997.2|40957.2|14
1652463870000|2022-05-13 17:44:30|40987.2|40947.2|40992.2|40952.2|40997.2|40957.2|40987.2|40947.2|7
1652463880000|2022-05-13 17:44:40|40988.7|40948.7|40967.2|40927.2|40988.7|40948.7|40967.2|40927.2|12
1652463890000|2022-05-13 17:44:50|40968.7|40928.7|40963.7|40923.7|40968.7|40928.7|40963.7|40923.7|4
1652463900000|2022-05-13 17:45:00|40967.2|40927.2|40973.7|40933.7|40973.7|40933.7|40967.2|40927.2|2
1652463910000|2022-05-13 17:45:10|40972.2|40932.2|40975.8|40935.8|40975.8|40935.8|40967.2|40927.2|3
1652463920000|2022-05-13 17:45:20|40987.2|40947.2|40983.7|40943.7|40987.2|40947.2|40982.2|40942.2|16
1652463930000|2022-05-13 17:45:30|40980.8|40940.8|40987.2|40947.2|40987.2|40947.2|40980.8|40940.8|0
1652463940000|2022-05-13 17:45:40|40994.4|40954.4|40997.2|40957.2|40997.2|40957.2|40994.4|40954.4|3
1652463950000|2022-05-13 17:45:50|40993.7|40953.7|40993.7|40953.7|40997.2|40957.2|40993.7|40953.7|4
1652463960000|2022-05-13 17:46:00|40997.2|40957.2|41024.4|40984.4|41027.9|40987.9|40995.8|40955.8|6
1652463970000|2022-05-13 17:46:10|41014.4|40974.4|41010.8|40970.8|41017.2|40977.2|41010.8|40970.8|15
1652463980000|2022-05-13 17:46:20|41014.4|40974.4|41024.4|40984.4|41027.9|40987.9|41014.4|40974.4|7
1652463990000|2022-05-13 17:46:30|41027.9|40987.9|41020.8|40980.8|41027.9|40987.9|41017.9|40977.9|12
1652464000000|2022-05-13 17:46:40|41019.4|40979.4|41024.4|40984.4|41034.4|40994.4|41010.8|40970.8|10
1652464010000|2022-05-13 17:46:50|41029.4|40989.4|41030.8|40990.8|41030.8|40990.8|41029.4|40989.4|1
1652464020000|2022-05-13 17:47:00|41034.3|40994.3|41024.3|40984.3|41037.9|40997.9|41024.3|40984.3|12
1652464030000|2022-05-13 17:47:10|41015.8|40975.8|41024.3|40984.3|41024.3|40984.3|41014.3|40974.3|8
1652464040000|2022-05-13 17:47:20|41029.3|40989.3|41024.3|40984.3|41032.9|40992.9|41024.3|40984.3|3
1652464050000|2022-05-13 17:47:30|41014.3|40974.3|41020.8|40980.8|41020.8|40980.8|41014.3|40974.3|7
1652464060000|2022-05-13 17:47:40|41024.3|40984.3|41020.8|40980.8|41024.3|40984.3|41020.8|40980.8|4
1652464070000|2022-05-13 17:47:50|41017.2|40977.2|41014.3|40974.3|41017.2|40977.2|41014.3|40974.3|1
1652464080000|2022-05-13 17:48:00|41005.8|40965.8|41002.2|40962.2|41014.3|40974.3|40987.2|40947.2|12
1652464090000|2022-05-13 17:48:10|41003.6|40963.6|41007.2|40967.2|41007.2|40967.2|41003.6|40963.6|4
1652464100000|2022-05-13 17:48:20|41000.1|40960.1|41004.4|40964.4|41004.4|40964.4|41000.1|40960.1|30
1652464110000|2022-05-13 17:48:30|||||||||5
1652464120000|2022-05-13 17:48:40|41011.5|40971.5|41007.9|40967.9|41011.5|40971.5|41007.9|40967.9|5
1652464130000|2022-05-13 17:48:50|41004.4|40964.4|41011.5|40971.5|41011.5|40971.5|41004.4|40964.4|1
1652464140000|2022-05-13 17:49:00|41020.1|40980.1|41012.9|40972.9|41020.1|40980.1|41011.5|40971.5|9
1652464150000|2022-05-13 17:49:10|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|0
1652464160000|2022-05-13 17:49:20|41012.9|40972.9|41012.9|40972.9|41012.9|40972.9|41011.5|40971.5|3
1652464170000|2022-05-13 17:49:30|41032.9|40992.9|41025.8|40985.8|41037.9|40997.9|41022.2|40982.2|13
1652464180000|2022-05-13 17:49:40|||||||||1
1652464190000|2022-05-13 17:49:50|41035.8|40995.8|41039.4|40999.4|41039.4|40999.4|41034.4|40994.4|4
1652464200000|2022-05-13 17:50:00|41035.8|40995.8|41035.8|40995.8|41035.8|40995.8|41029.4|40989.4|3
1652464210000|2022-05-13 17:50:10|41039.4|40999.4|41039.4|40999.4|41039.4|40999.4|41035.8|40995.8|4
1652464220000|2022-05-13 17:50:20|41050.8|41010.8|41049.4|41009.4|41052.9|41012.9|41049.4|41009.4|17
1652464230000|2022-05-13 17:50:30|41045.8|41005.8|41042.9|41002.9|41052.9|41012.9|41042.9|41002.9|3
1652464240000|2022-05-13 17:50:40|41046.5|41006.5|41046.5|41006.5|41047.9|41007.9|41042.9|41002.9|3
1652464250000|2022-05-13 17:50:50|41050.1|41010.1|41034.4|40994.4|41051.5|41011.5|41032.9|40992.9|4
1652464260000|2022-05-13 17:51:00|41032.9|40992.9|41039.4|40999.4|41039.4|40999.4|41032.9|40992.9|11
1652464270000|2022-05-13 17:51:10|41036.5|40996.5|41042.9|41002.9|41052.9|41012.9|41036.5|40996.5|11
1652464280000|2022-05-13 17:51:20|41047.9|41007.9|41046.5|41006.5|41051.5|41011.5|41042.9|41002.9|6
1652464290000|2022-05-13 17:51:30|41051.5|41011.5|41076.5|41036.5|41077.2|41037.2|41051.5|41011.5|57
1652464300000|2022-05-13 17:51:40|41073.6|41033.6|41090.8|41050.8|41095.8|41055.8|41073.6|41033.6|29
1652464310000|2022-05-13 17:51:50|41094.3|41054.3|41094.3|41054.3|41094.3|41054.3|41094.3|41054.3|102
1652464320000|2022-05-13 17:52:00|41105|41065|41084.3|41044.3|41112.9|41072.9|41084.3|41044.3|7
1652464330000|2022-05-13 17:52:10|||||||||4
1652464340000|2022-05-13 17:52:20|41070.7|41030.7|41070.7|41030.7|41074.3|41034.3|41067.2|41027.2|12
1652464350000|2022-05-13 17:52:30|41067.2|41027.2|41067.2|41027.2|41074.3|41034.3|41067.2|41027.2|3
1652464360000|2022-05-13 17:52:40|41058.6|41018.6|41040|41000|41058.6|41018.6|41035|40995|40
1652464370000|2022-05-13 17:52:50|41031.5|40991.5|41032.9|40992.9|41032.9|40992.9|41024.4|40984.4|15
1652464380000|2022-05-13 17:53:00|41029.4|40989.4|41025.8|40985.8|41032.9|40992.9|41025.8|40985.8|2
1652464390000|2022-05-13 17:53:10|41032.9|40992.9|41025.8|40985.8|41035.8|40995.8|41024.3|40984.3|4
1652464400000|2022-05-13 17:53:20|41029.3|40989.3|41035.8|40995.8|41035.8|40995.8|41029.3|40989.3|1
1652464410000|2022-05-13 17:53:30|41034.3|40994.3|41042.9|41002.9|41042.9|41002.9|41034.3|40994.3|5
1652464420000|2022-05-13 17:53:40|41044.3|41004.3|41029.3|40989.3|41044.3|41004.3|41029.3|40989.3|6
1652464430000|2022-05-13 17:53:50|41032.9|40992.9|41029.3|40989.3|41032.9|40992.9|41029.3|40989.3|1
1652464440000|2022-05-13 17:54:00|41025.8|40985.8|41025.8|40985.8|41025.8|40985.8|41025.8|40985.8|2
1652464450000|2022-05-13 17:54:10|41034.3|40994.3|41039.3|40999.3|41044.3|41004.3|41034.3|40994.3|14
1652464460000|2022-05-13 17:54:20|41035.8|40995.8|41035.8|40995.8|41035.8|40995.8|41035.8|40995.8|1
1652464470000|2022-05-13 17:54:30|41039.3|40999.3|41035.8|40995.8|41039.3|40999.3|41035.8|40995.8|1
1652464480000|2022-05-13 17:54:40|41020.8|40980.8|41007.2|40967.2|41025.8|40985.8|41007.2|40967.2|43
1652464490000|2022-05-13 17:54:50|41005.8|40965.8|41005.8|40965.8|41009.3|40969.3|40995.8|40955.8|17
1652464500000|2022-05-13 17:55:00|41007.2|40967.2|40999.3|40959.3|41012.2|40972.2|40995.8|40955.8|19
1652464510000|2022-05-13 17:55:10|41012.9|40972.9|40992.2|40952.2|41012.9|40972.9|40992.2|40952.2|18
1652464520000|2022-05-13 17:55:20|40990.8|40950.8|40985.8|40945.8|40990.8|40950.8|40985.8|40945.8|7
1652464530000|2022-05-13 17:55:30|40989.3|40949.3|40990.8|40950.8|40995.8|40955.8|40989.3|40949.3|7
1652464540000|2022-05-13 17:55:40|40989.3|40949.3|40975.8|40935.8|40989.3|40949.3|40972.2|40932.2|6
1652464550000|2022-05-13 17:55:50|40982.9|40942.9|40985.8|40945.8|40985.8|40945.8|40972.2|40932.2|32
1652464560000|2022-05-13 17:56:00|40979.3|40939.3|40995.8|40955.8|41005.8|40965.8|40975.8|40935.8|40
1652464570000|2022-05-13 17:56:10|40997.2|40957.2|41002.2|40962.2|41002.2|40962.2|40995.8|40955.8|7
1652464580000|2022-05-13 17:56:20|41003.6|40963.6|40988.6|40948.6|41007.2|40967.2|40988.6|40948.6|25
1652464590000|2022-05-13 17:56:30|40993.6|40953.6|40992.2|40952.2|40993.6|40953.6|40992.2|40952.2|1
1652464600000|2022-05-13 17:56:40|40993.6|40953.6|40982.9|40942.9|40993.6|40953.6|40982.9|40942.9|32
1652464610000|2022-05-13 17:56:50|40981.5|40941.5|40981.5|40941.5|40991.5|40951.5|40981.5|40941.5|10
1652464620000|2022-05-13 17:57:00|40985.1|40945.1|40984.4|40944.4|40991.5|40951.5|40981.5|40941.5|10
1652464630000|2022-05-13 17:57:10|40981.5|40941.5|40986.5|40946.5|40986.5|40946.5|40974.4|40934.4|12
1652464640000|2022-05-13 17:57:20|40985.1|40945.1|40991.5|40951.5|40991.5|40951.5|40981.5|40941.5|19
1652464650000|2022-05-13 17:57:30|41001.5|40961.5|41001.5|40961.5|41005.1|40965.1|40995.1|40955.1|11
1652464670000|2022-05-13 17:57:50|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|8
1652464680000|2022-05-13 17:58:00|41001.5|40961.5|40982.9|40942.9|41002.9|40962.9|40982.9|40942.9|17
1652464690000|2022-05-13 17:58:10|40984.4|40944.4|40974.4|40934.4|40984.4|40944.4|40964.4|40924.4|45
1652464700000|2022-05-13 17:58:20|40975.8|40935.8|40979.4|40939.4|40980.8|40940.8|40975.8|40935.8|2
1652464710000|2022-05-13 17:58:30|40980.8|40940.8|40979.4|40939.4|40980.8|40940.8|40979.4|40939.4|0
1652464720000|2022-05-13 17:58:40|40975.8|40935.8|40979.4|40939.4|40979.4|40939.4|40974.4|40934.4|3
1652464730000|2022-05-13 17:58:50|40977.9|40937.9|40987.9|40947.9|40992.9|40952.9|40977.9|40937.9|15
1652464740000|2022-05-13 17:59:00|40984.4|40944.4|40994.4|40954.4|40994.4|40954.4|40984.4|40944.4|1
1652464750000|2022-05-13 17:59:10|40987.9|40947.9|40928.7|40888.7|40987.9|40947.9|40927.2|40887.2|20
1652464760000|2022-05-13 17:59:20|40933.7|40893.7|40947.2|40907.2|40947.2|40907.2|40933.7|40893.7|9
1652464770000|2022-05-13 17:59:30|40957.2|40917.2|40970.8|40930.8|40970.8|40930.8|40957.2|40917.2|13
1652464780000|2022-05-13 17:59:40|40967.2|40927.2|40970.8|40930.8|40970.8|40930.8|40964.4|40924.4|6
1652464790000|2022-05-13 17:59:50|40974.4|40934.4|40964.4|40924.4|40974.4|40934.4|40964.4|40924.4|7
1652464800000|2022-05-13 18:00:00|40964.3|40924.3|40969.3|40929.3|40974.3|40934.3|40964.3|40924.3|23
1652464810000|2022-05-13 18:00:10|40970.8|40930.8|40950.8|40910.8|40970.8|40930.8|40950.8|40910.8|5
1652464820000|2022-05-13 18:00:20|40954.3|40914.3|40957.9|40917.9|40957.9|40917.9|40945.8|40905.8|27
1652464830000|2022-05-13 18:00:30|40950.8|40910.8|40950.8|40910.8|40950.8|40910.8|40950.8|40910.8|1
1652464840000|2022-05-13 18:00:40|40945.8|40905.8|40945.8|40905.8|40945.8|40905.8|40944.3|40904.3|8
1652464850000|2022-05-13 18:00:50|40933.6|40893.6|40920.1|40880.1|40933.6|40893.6|40917.2|40877.2|16
1652464860000|2022-05-13 18:01:00|40913.6|40873.6|40933.6|40893.6|40933.6|40893.6|40910.1|40870.1|7
1652464870000|2022-05-13 18:01:10|40930.1|40890.1|40923.6|40883.6|40930.1|40890.1|40923.6|40883.6|4
1652464880000|2022-05-13 18:01:20|40920.1|40880.1|40928.6|40888.6|40933.6|40893.6|40920.1|40880.1|6
1652464890000|2022-05-13 18:01:30|40923.6|40883.6|40923.6|40883.6|40927.2|40887.2|40923.6|40883.6|0
1652464900000|2022-05-13 18:01:40|40927.2|40887.2|40947.2|40907.2|40947.2|40907.2|40925.1|40885.1|14
1652464910000|2022-05-13 18:01:50|40960.8|40920.8|40960.8|40920.8|40965.8|40925.8|40957.2|40917.2|10
1652464920000|2022-05-13 18:02:00|40957.2|40917.2|40952.2|40912.2|40957.2|40917.2|40950.8|40910.8|5
1652464930000|2022-05-13 18:02:10|40950.8|40910.8|40950.1|40910.1|40957.2|40917.2|40947.2|40907.2|21
1652464940000|2022-05-13 18:02:20|40948.6|40908.6|40950.1|40910.1|40950.1|40910.1|40948.6|40908.6|10
1652464950000|2022-05-13 18:02:30|40967.2|40927.2|40960.1|40920.1|40973.6|40933.6|40960.1|40920.1|27
1652464960000|2022-05-13 18:02:40|40945.1|40905.1|40939.4|40899.4|40950.1|40910.1|40937.9|40897.9|27
1652464970000|2022-05-13 18:02:50|40937.9|40897.9|40932.9|40892.9|40939.4|40899.4|40929.4|40889.4|14
1652464980000|2022-05-13 18:03:00|40939.4|40899.4|40932.9|40892.9|40939.4|40899.4|40929.4|40889.4|15
1652464990000|2022-05-13 18:03:10|40940.1|40900.1|40931.5|40891.5|40940.1|40900.1|40931.5|40891.5|25
1652465000000|2022-05-13 18:03:20|40930.1|40890.1|40906.5|40866.5|40930.1|40890.1|40906.5|40866.5|30
1652465010000|2022-05-13 18:03:30|40920.1|40880.1|40907.9|40867.9|40920.1|40880.1|40904.4|40864.4|28
1652465020000|2022-05-13 18:03:40|40911.5|40871.5|40906.5|40866.5|40911.5|40871.5|40902.9|40862.9|12
1652465030000|2022-05-13 18:03:50|40902.9|40862.9|40901.5|40861.5|40902.9|40862.9|40901.5|40861.5|1
1652465040000|2022-05-13 18:04:00|40907.9|40867.9|40906.5|40866.5|40910.1|40870.1|40905.1|40865.1|5
1652465050000|2022-05-13 18:04:10|40910.1|40870.1|40906.5|40866.5|40910.1|40870.1|40902.9|40862.9|6
1652465060000|2022-05-13 18:04:20|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|40910.1|40870.1|0
1652465070000|2022-05-13 18:04:30|40903.6|40863.6|40910.1|40870.1|40910.1|40870.1|40903.6|40863.6|7
1652465080000|2022-05-13 18:04:40|40913.6|40873.6|40912.2|40872.2|40915.1|40875.1|40910.1|40870.1|9
1652465090000|2022-05-13 18:04:50|40913.6|40873.6|40897.2|40857.2|40917.2|40877.2|40895.8|40855.8|16
1652465100000|2022-05-13 18:05:00|40895.8|40855.8|40897.2|40857.2|40905.8|40865.8|40895.8|40855.8|6
1652465110000|2022-05-13 18:05:10|40900.8|40860.8|40897.2|40857.2|40915.8|40875.8|40895.8|40855.8|9
1652465120000|2022-05-13 18:05:20|40895.8|40855.8|40895.8|40855.8|40900.8|40860.8|40895.8|40855.8|4
1652465130000|2022-05-13 18:05:30|40905.8|40865.8|40900.8|40860.8|40905.8|40865.8|40900.8|40860.8|12
1652465140000|2022-05-13 18:05:40|40897.2|40857.2|40900.8|40860.8|40905.8|40865.8|40897.2|40857.2|5
1652465150000|2022-05-13 18:05:50|40900.7|40860.7|40903.6|40863.6|40907.2|40867.2|40900.7|40860.7|2
1652465160000|2022-05-13 18:06:00|40900.7|40860.7|40915.7|40875.7|40917.2|40877.2|40900.7|40860.7|4
1652465170000|2022-05-13 18:06:10|40917.2|40877.2|40907.2|40867.2|40917.2|40877.2|40907.2|40867.2|4
1652465180000|2022-05-13 18:06:20|40905.7|40865.7|40904.3|40864.3|40907.2|40867.2|40895.7|40855.7|17
1652465190000|2022-05-13 18:06:30|40902.9|40862.9|40902.9|40862.9|40902.9|40862.9|40902.9|40862.9|3
1652465200000|2022-05-13 18:06:40|40904.3|40864.3|40904.3|40864.3|40904.3|40864.3|40892.9|40852.9|7
1652465210000|2022-05-13 18:06:50|40902.9|40862.9|40894.3|40854.3|40902.9|40862.9|40894.3|40854.3|31
1652465220000|2022-05-13 18:07:00|40897.9|40857.9|40894.3|40854.3|40897.9|40857.9|40892.9|40852.9|29
1652465230000|2022-05-13 18:07:10|40892.9|40852.9|40894.3|40854.3|40894.3|40854.3|40892.9|40852.9|7
1652465240000|2022-05-13 18:07:20|40904.3|40864.3|40904.3|40864.3|40904.3|40864.3|40904.3|40864.3|4
1652465250000|2022-05-13 18:07:30|40921.4|40881.4|40922.9|40882.9|40924.3|40884.3|40921.4|40881.4|31
1652465260000|2022-05-13 18:07:40|40912.9|40872.9|40914.3|40874.3|40914.3|40874.3|40912.9|40872.9|3
1652465270000|2022-05-13 18:07:50|40907.9|40867.9|40894.3|40854.3|40907.9|40867.9|40894.3|40854.3|8
1652465280000|2022-05-13 18:08:00|40892.9|40852.9|40910|40870|40910|40870|40881.4|40841.4|54
1652465290000|2022-05-13 18:08:10|40911.4|40871.4|40888.6|40848.6|40911.4|40871.4|40888.6|40848.6|19
1652465300000|2022-05-13 18:08:20|40887.1|40847.1|40880|40840|40888.6|40848.6|40875|40835|40
1652465310000|2022-05-13 18:08:30|40881.4|40841.4|40864.3|40824.3|40881.4|40841.4|40857.9|40817.9|28
1652465320000|2022-05-13 18:08:40|40857.9|40817.9|40825.7|40785.7|40857.9|40817.9|40824.3|40784.3|18
1652465330000|2022-05-13 18:08:50|40824.3|40784.3|40837.2|40797.2|40837.2|40797.2|40822.2|40782.2|27
1652465340000|2022-05-13 18:09:00|40835.7|40795.7|40837.2|40797.2|40837.2|40797.2|40835.7|40795.7|27
1652465350000|2022-05-13 18:09:10|40835.7|40795.7|40830.7|40790.7|40835.7|40795.7|40830.7|40790.7|6
1652465360000|2022-05-13 18:09:20|40827.2|40787.2|40828.6|40788.6|40828.6|40788.6|40827.2|40787.2|2
1652465370000|2022-05-13 18:09:30|40821.5|40781.5|40862.2|40822.2|40875.7|40835.7|40800|40760|272
1652465380000|2022-05-13 18:09:40|40867.2|40827.2|40870.7|40830.7|40872.2|40832.2|40867.2|40827.2|5
1652465390000|2022-05-13 18:09:50|40874.3|40834.3|40897.9|40857.9|40907.9|40867.9|40874.3|40834.3|20
1652465400000|2022-05-13 18:10:00|40909.3|40869.3|40924.3|40884.3|40925.7|40885.7|40902.9|40862.9|29
1652465410000|2022-05-13 18:10:10|40917.9|40877.9|40904.3|40864.3|40917.9|40877.9|40904.3|40864.3|2
1652465420000|2022-05-13 18:10:20|40909.3|40869.3|40914.3|40874.3|40919.3|40879.3|40904.3|40864.3|31
1652465430000|2022-05-13 18:10:30|40909.3|40869.3|40880.7|40840.7|40920.7|40880.7|40880.7|40840.7|38
1652465440000|2022-05-13 18:10:40|40875.7|40835.7|40874.3|40834.3|40884.3|40844.3|40874.3|40834.3|9
1652465450000|2022-05-13 18:10:50|40877.9|40837.9|40874.3|40834.3|40879.3|40839.3|40874.3|40834.3|2
1652465460000|2022-05-13 18:11:00|40854.3|40814.3|40854.3|40814.3|40865.7|40825.7|40854.3|40814.3|16
1652465470000|2022-05-13 18:11:10|40852.8|40812.8|40834.3|40794.3|40852.8|40812.8|40834.3|40794.3|19
1652465480000|2022-05-13 18:11:20|40827.2|40787.2|40824.3|40784.3|40827.2|40787.2|40824.3|40784.3|2
1652465490000|2022-05-13 18:11:30|40825.7|40785.7|40840.7|40800.7|40847.2|40807.2|40825.7|40785.7|8
1652465500000|2022-05-13 18:11:40|40845.7|40805.7|40824.3|40784.3|40845.7|40805.7|40824.3|40784.3|20
1652465510000|2022-05-13 18:11:50|40830.7|40790.7|40830.7|40790.7|40830.7|40790.7|40830.7|40790.7|5
1652465520000|2022-05-13 18:12:00|40837.8|40797.8|40840.7|40800.7|40855.7|40815.7|40827.2|40787.2|20
1652465530000|2022-05-13 18:12:10|40834.3|40794.3|40835.7|40795.7|40837.1|40797.1|40834.3|40794.3|2
1652465540000|2022-05-13 18:12:20|40837.1|40797.1|40840.7|40800.7|40840.7|40800.7|40835.7|40795.7|11
1652465550000|2022-05-13 18:12:30|40837.1|40797.1|40842.1|40802.1|40845.7|40805.7|40835.7|40795.7|6
1652465560000|2022-05-13 18:12:40|40838.6|40798.6|40842.1|40802.1|40845.7|40805.7|40838.6|40798.6|3
1652465570000|2022-05-13 18:12:50|40835.7|40795.7|40830.7|40790.7|40840.7|40800.7|40825.7|40785.7|10
1652465580000|2022-05-13 18:13:00|40850.7|40810.7|40830.7|40790.7|40850.7|40810.7|40824.3|40784.3|6
1652465590000|2022-05-13 18:13:10|40835.7|40795.7|40835.7|40795.7|40850.7|40810.7|40834.3|40794.3|14
1652465600000|2022-05-13 18:13:20|40834.3|40794.3|40824.3|40784.3|40834.3|40794.3|40822.8|40782.8|16
1652465610000|2022-05-13 18:13:30|40822.8|40782.8|40824.3|40784.3|40834.3|40794.3|40822.8|40782.8|57
1652465620000|2022-05-13 18:13:40|40810|40770|40797.8|40757.8|40817.8|40777.8|40794.3|40754.3|34
1652465630000|2022-05-13 18:13:50|40794.3|40754.3|40801.4|40761.4|40804.3|40764.3|40794.3|40754.3|23
1652465640000|2022-05-13 18:14:00|40817.8|40777.8|40790.7|40750.7|40861.4|40821.4|40790.7|40750.7|101
1652465650000|2022-05-13 18:14:10|40787.1|40747.1|40784.3|40744.3|40804.3|40764.3|40784.3|40744.3|149
1652465660000|2022-05-13 18:14:20|40792.8|40752.8|40781.4|40741.4|40792.8|40752.8|40781.4|40741.4|69
1652465670000|2022-05-13 18:14:30|40791.4|40751.4|40775|40735|40791.4|40751.4|40771.4|40731.4|86
1652465680000|2022-05-13 18:14:40|40771.4|40731.4|40788.5|40748.5|40798.5|40758.5|40771.4|40731.4|85
1652465690000|2022-05-13 18:14:50|40790|40750|40798.5|40758.5|40798.5|40758.5|40778.5|40738.5|108
1652465700000|2022-05-13 18:15:00|40797.1|40757.1|40790|40750|40798.5|40758.5|40785|40745|57
1652465710000|2022-05-13 18:15:10|40785|40745|40808.5|40768.5|40808.5|40768.5|40785|40745|67
1652465720000|2022-05-13 18:15:20|40807.1|40767.1|40832.1|40792.1|40832.1|40792.1|40807.1|40767.1|16
1652465730000|2022-05-13 18:15:30|40833.5|40793.5|40830|40790|40843.5|40803.5|40828.5|40788.5|53
1652465740000|2022-05-13 18:15:40|40828.5|40788.5|40818.5|40778.5|40828.5|40788.5|40818.5|40778.5|5
1652465750000|2022-05-13 18:15:50|40819.9|40779.9|40821.4|40781.4|40824.9|40784.9|40818.5|40778.5|12
1652465760000|2022-05-13 18:16:00|40819.9|40779.9|40807.1|40767.1|40827.1|40787.1|40807.1|40767.1|44
1652465770000|2022-05-13 18:16:10|40812.1|40772.1|40828.5|40788.5|40828.5|40788.5|40807.1|40767.1|25
1652465780000|2022-05-13 18:16:20|40832.1|40792.1|40828.5|40788.5|40832.1|40792.1|40828.5|40788.5|26
1652465790000|2022-05-13 18:16:30|40827.1|40787.1|40827.1|40787.1|40828.5|40788.5|40827.1|40787.1|6
1652465800000|2022-05-13 18:16:40|40831.4|40791.4|40848.5|40808.5|40852.1|40812.1|40831.4|40791.4|13
1652465810000|2022-05-13 18:16:50|40847.1|40807.1|40848.5|40808.5|40848.5|40808.5|40847.1|40807.1|0
1652465820000|2022-05-13 18:17:00|40849.9|40809.9|40854.9|40814.9|40854.9|40814.9|40838.5|40798.5|28
1652465830000|2022-05-13 18:17:10|40853.5|40813.5|40848.5|40808.5|40862.1|40822.1|40847.1|40807.1|27
1652465840000|2022-05-13 18:17:20|40847.1|40807.1|40847.1|40807.1|40848.5|40808.5|40838.5|40798.5|18
1652465850000|2022-05-13 18:17:30|40848.5|40808.5|40844.9|40804.9|40848.5|40808.5|40843.5|40803.5|24
1652465860000|2022-05-13 18:17:40|40843.5|40803.5|40844.9|40804.9|40844.9|40804.9|40843.5|40803.5|1
1652465870000|2022-05-13 18:17:50|40843.5|40803.5|40838.5|40798.5|40843.5|40803.5|40838.5|40798.5|5
1652465880000|2022-05-13 18:18:00|40837.1|40797.1|40847.1|40807.1|40848.5|40808.5|40837.1|40797.1|16
1652465890000|2022-05-13 18:18:10|40848.5|40808.5|40847.1|40807.1|40848.5|40808.5|40847.1|40807.1|5
1652465900000|2022-05-13 18:18:20|||||||||1
1652465910000|2022-05-13 18:18:30|40848.5|40808.5|40847.1|40807.1|40848.5|40808.5|40847.1|40807.1|1
1652465920000|2022-05-13 18:18:40|40843.5|40803.5|40843.5|40803.5|40843.5|40803.5|40843.5|40803.5|2
1652465930000|2022-05-13 18:18:50|40842.1|40802.1|40847.1|40807.1|40848.5|40808.5|40842.1|40802.1|3
1652465940000|2022-05-13 18:19:00|40848.5|40808.5|40858.5|40818.5|40858.5|40818.5|40848.5|40808.5|3
1652465950000|2022-05-13 18:19:10|||||||||6
1652465960000|2022-05-13 18:19:20|||||||||1
1652465970000|2022-05-13 18:19:30|||||||||3
1652465980000|2022-05-13 18:19:40|40859.9|40819.9|40858.5|40818.5|40859.9|40819.9|40858.5|40818.5|4
1652465990000|2022-05-13 18:19:50|40857.1|40817.1|40873.5|40833.5|40873.5|40833.5|40857.1|40817.1|43
1652659200000|2022-05-16 00:00:00|41229.1|41189.1|41454.3|41414.3|41470.8|41420.9|41227.5|41187.5|153
1652659210000|2022-05-16 00:00:10|41445.9|41405.9|41470.9|41430.9|41470.9|41430.9|41429.1|41389.1|27
1652659220000|2022-05-16 00:00:20|41439.1|41399.1|41434.1|41394.1|41445.7|41405.7|41422.4|41382.4|27
1652659230000|2022-05-16 00:00:30|41439.1|41399.1|41439.1|41399.1|41450.9|41410.9|41439.1|41399.1|6
1652659240000|2022-05-16 00:00:40|41442.4|41402.4|41457.5|41417.5|41459.1|41419.1|41442.4|41402.4|17
1652659250000|2022-05-16 00:00:50|41450.7|41410.7|41419.3|41379.3|41450.7|41410.7|41410.9|41370.9|45
1652659260000|2022-05-16 00:01:00|41420.9|41380.9|41474.1|41434.1|41474.1|41434.1|41420.9|41380.9|20
1652659270000|2022-05-16 00:01:10|41472.5|41432.5|41467.5|41427.5|41472.5|41432.5|41445.9|41405.9|6
1652659280000|2022-05-16 00:01:20|41464.1|41424.1|41444.3|41404.3|41469.1|41429.1|41435.9|41395.9|12
1652659290000|2022-05-16 00:01:30|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|41439.3|41399.3|5
1652659300000|2022-05-16 00:01:40|41442.5|41402.5|41397.4|41357.4|41442.5|41402.5|41397.4|41357.4|17
1652659310000|2022-05-16 00:01:50|41394|41354|41404.1|41364.1|41422.5|41382.5|41387.5|41347.5|8
1652659320000|2022-05-16 00:02:00|41412.5|41372.5|41432.5|41392.5|41432.5|41392.5|41409.1|41369.1|2
1652659330000|2022-05-16 00:02:10|41429.1|41389.1|41409.1|41369.1|41429.1|41389.1|41409.1|41369.1|3
1652659340000|2022-05-16 00:02:20|41412.5|41372.5|41345.7|41305.7|41412.5|41372.5|41345.7|41305.7|14
1652659350000|2022-05-16 00:02:30|41342.5|41302.5|41360.9|41320.9|41360.9|41320.9|41332.5|41292.5|1
1652659360000|2022-05-16 00:02:40|41362.5|41322.5|41372.7|41332.7|41372.7|41332.7|41340.9|41300.9|12
1652659370000|2022-05-16 00:02:50|41374.3|41334.3|41374.3|41334.3|41374.3|41334.3|41372.6|41332.6|10
1652659380000|2022-05-16 00:03:00|41370.9|41330.9|41357.6|41317.6|41370.9|41330.9|41300.7|41260.7|24
1652659390000|2022-05-16 00:03:10|41359.3|41319.3|41361|41321|41362.6|41322.6|41352.6|41312.6|4
1652659400000|2022-05-16 00:03:20|41362.6|41322.6|41372.6|41332.6|41372.6|41332.6|41362.6|41322.6|0
1652659410000|2022-05-16 00:03:30|41369.3|41329.3|41379.3|41339.3|41387.6|41347.6|41369.3|41329.3|14
1652659420000|2022-05-16 00:03:40|41377.6|41337.6|41389.3|41349.3|41389.3|41349.3|41374.3|41334.3|1
1652659430000|2022-05-16 00:03:50|41392.6|41352.6|41404.3|41364.3|41409.3|41369.3|41392.6|41352.6|1
1652659440000|2022-05-16 00:04:00|41399.3|41359.3|41387.6|41347.6|41399.3|41359.3|41377.6|41337.6|1
1652659450000|2022-05-16 00:04:10|41389.3|41349.3|41389.3|41349.3|41397.6|41357.6|41389.3|41349.3|0
1652659460000|2022-05-16 00:04:20|41397.6|41357.6|41389.3|41349.3|41397.6|41357.6|41389.3|41349.3|3
1652659470000|2022-05-16 00:04:30|41387.6|41347.6|41432.3|41392.3|41432.3|41392.3|41387.6|41347.6|5
1652659480000|2022-05-16 00:04:40|41430.7|41390.7|41422.5|41382.5|41430.7|41390.7|41420.9|41380.9|3
1652659490000|2022-05-16 00:04:50|41424.1|41384.1|41450.9|41410.9|41450.9|41410.9|41424.1|41384.1|16
1652659500000|2022-05-16 00:05:00|41445.9|41405.9|41442.5|41402.5|41450.9|41410.9|41437.5|41397.5|12
1652659510000|2022-05-16 00:05:10|41439.1|41399.1|41422.5|41382.5|41439.1|41399.1|41422.5|41382.5|5
1652659520000|2022-05-16 00:05:20|41414.1|41374.1|41442.5|41402.5|41442.5|41402.5|41409.1|41369.1|7
1652659540000|2022-05-16 00:05:40|41439.1|41399.1|41437.5|41397.5|41439.1|41399.1|41437.5|41397.5|0
1652659550000|2022-05-16 00:05:50|41435.9|41395.9|41442.5|41402.5|41442.5|41402.5|41435.9|41395.9|2
1652659560000|2022-05-16 00:06:00|41437.6|41397.6|41442.6|41402.6|41446|41406|41436|41396|4
1652659570000|2022-05-16 00:06:10|41439.2|41399.2|41439.2|41399.2|41439.2|41399.2|41437.6|41397.6|0
1652659580000|2022-05-16 00:06:20|41437.6|41397.6|41471|41431|41471|41431|41437.6|41397.6|14
1652659590000|2022-05-16 00:06:30|41467.6|41427.6|41492.6|41452.6|41502.6|41462.6|41467.6|41427.6|65
1652659600000|2022-05-16 00:06:40|41487.6|41447.6|41394.2|41354.2|41491|41451|41385.9|41345.9|14
1652659610000|2022-05-16 00:06:50|41390.9|41350.9|41399.2|41359.2|41399.2|41359.2|41385.9|41345.9|4
1652659620000|2022-05-16 00:07:00|41412.6|41372.6|41426|41386|41426|41386|41412.6|41372.6|10
1652659630000|2022-05-16 00:07:10|41429.4|41389.4|41427.6|41387.6|41434.4|41394.4|41426|41386|0
1652659640000|2022-05-16 00:07:20|41431|41391|41432.6|41392.6|41442.6|41402.6|41431|41391|2
1652659650000|2022-05-16 00:07:30|41446|41406|41432.6|41392.6|41446|41406|41432.6|41392.6|2
1652659660000|2022-05-16 00:07:40|41431|41391|41426|41386|41431|41391|41426|41386|1
1652659670000|2022-05-16 00:07:50|41429.2|41389.2|41429.2|41389.2|41429.2|41389.2|41424.2|41384.2|1
1652659680000|2022-05-16 00:08:00|41426|41386|41414.2|41374.2|41429.2|41389.2|41414.2|41374.2|4
1652659690000|2022-05-16 00:08:10|41419.2|41379.2|41419.2|41379.2|41419.2|41379.2|41419.2|41379.2|1
1652659700000|2022-05-16 00:08:20|41422.5|41382.5|41422.5|41382.5|41422.5|41382.5|41422.5|41382.5|0
1652659710000|2022-05-16 00:08:30|41420.8|41380.8|41425.8|41385.8|41427.6|41387.6|41420.8|41380.8|1
1652659720000|2022-05-16 00:08:40|41429.2|41389.2|41430.8|41390.8|41430.8|41390.8|41429.2|41389.2|0
1652659730000|2022-05-16 00:08:50|41435.8|41395.8|41442.5|41402.5|41449.2|41409.2|41430.8|41390.8|3
1652659740000|2022-05-16 00:09:00|41445.8|41405.8|41447.5|41407.5|41447.5|41407.5|41442.5|41402.5|0
1652659750000|2022-05-16 00:09:10|41462.5|41422.5|41462.5|41422.5|41462.5|41422.5|41462.5|41422.5|4
1652659760000|2022-05-16 00:09:20|41467.5|41427.5|41457.5|41417.5|41469.1|41429.1|41457.5|41417.5|5
1652659770000|2022-05-16 00:09:30|41459.1|41419.1|41469.1|41429.1|41469.1|41429.1|41459.1|41419.1|4
1652659780000|2022-05-16 00:09:40|41465.7|41425.7|41465.7|41425.7|41469.1|41429.1|41462.5|41422.5|0
1652659790000|2022-05-16 00:09:50|41469.1|41429.1|41462.5|41422.5|41469.1|41429.1|41462.5|41422.5|3
1652659800000|2022-05-16 00:10:00|41465.7|41425.7|41474.1|41434.1|41474.1|41434.1|41455.7|41415.7|11
1652659810000|2022-05-16 00:10:10|41470.8|41430.8|41487.3|41447.3|41494.1|41454.1|41457.3|41417.3|61
1652659820000|2022-05-16 00:10:20|41485.5|41445.5|41460.5|41420.5|41485.5|41445.5|41460.5|41420.5|3
1652659830000|2022-05-16 00:10:30|41448.9|41408.9|41448.9|41408.9|41448.9|41408.9|41448.9|41408.9|5
1652659840000|2022-05-16 00:10:40|41452.3|41412.3|41453.9|41413.9|41453.9|41413.9|41452.3|41412.3|0
1652659850000|2022-05-16 00:10:50|41463.9|41423.9|41455.7|41415.7|41463.9|41423.9|41455.7|41415.7|6
1652659860000|2022-05-16 00:11:00|41457.3|41417.3|41430.7|41390.7|41457.3|41417.3|41427.3|41387.3|13
1652659870000|2022-05-16 00:11:10|41432.3|41392.3|41407.3|41367.3|41432.3|41392.3|41407.3|41367.3|2
1652659880000|2022-05-16 00:11:20|41405.7|41365.7|41415.7|41375.7|41419.1|41379.1|41400.7|41360.7|8
1652659890000|2022-05-16 00:11:30|41419.1|41379.1|41415.7|41375.7|41420.7|41380.7|41409.1|41369.1|1
1652659900000|2022-05-16 00:11:40|41417.3|41377.3|41415.7|41375.7|41417.3|41377.3|41414.1|41374.1|1
1652659910000|2022-05-16 00:11:50|41419.1|41379.1|41414.1|41374.1|41424.1|41384.1|41414.1|41374.1|2
1652659920000|2022-05-16 00:12:00|41415.7|41375.7|41424.1|41384.1|41424.1|41384.1|41414.1|41374.1|51
1652659930000|2022-05-16 00:12:10|41419.1|41379.1|41415.7|41375.7|41429.1|41389.1|41414.1|41374.1|5
1652659940000|2022-05-16 00:12:20|41414.1|41374.1|41410.7|41370.7|41420.7|41380.7|41410.7|41370.7|1
1652659950000|2022-05-16 00:12:30|41403.9|41363.9|41378.9|41338.9|41405.7|41365.7|41373.9|41333.9|4
1652659960000|2022-05-16 00:12:40|41377.3|41337.3|41327.3|41287.3|41377.3|41337.3|41327.3|41287.3|19
1652659970000|2022-05-16 00:12:50|41328.9|41288.9|41337.3|41297.3|41340.7|41300.7|41328.9|41288.9|0
1652659980000|2022-05-16 00:13:00|41340.7|41300.7|41357.3|41317.3|41362.3|41322.3|41340.7|41300.7|1
1652660000000|2022-05-16 00:13:20|41353.9|41313.9|41357.3|41317.3|41357.3|41317.3|41353.9|41313.9|3
1652660010000|2022-05-16 00:13:30|41358.9|41318.9|41352.4|41312.4|41362.3|41322.3|41352.4|41312.4|0
1652660020000|2022-05-16 00:13:40|41355.8|41315.8|41357.4|41317.4|41357.4|41317.4|41355.8|41315.8|1
1652660030000|2022-05-16 00:13:50|41355.8|41315.8|41337.3|41297.3|41355.8|41315.8|41337.3|41297.3|2
1652660040000|2022-05-16 00:14:00|41335.7|41295.7|41340.7|41300.7|41344|41304|41335.7|41295.7|1
1652660050000|2022-05-16 00:14:10|41344|41304|41335.7|41295.7|41344|41304|41335.7|41295.7|1
1652660060000|2022-05-16 00:14:20|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|0
1652660070000|2022-05-16 00:14:30|41333.9|41293.9|41327.3|41287.3|41333.9|41293.9|41327.3|41287.3|3
1652660080000|2022-05-16 00:14:40|41332.3|41292.3|41318.9|41278.9|41337.3|41297.3|41318.9|41278.9|8
1652660090000|2022-05-16 00:14:50|41310.5|41270.5|41318.9|41278.9|41323.9|41283.9|41308.9|41268.9|6
1652660100000|2022-05-16 00:15:00|41317.3|41277.3|41313.9|41273.9|41318.9|41278.9|41313.9|41273.9|0
1652660110000|2022-05-16 00:15:10|41290.5|41250.5|41298.9|41258.9|41298.9|41258.9|41290.5|41250.5|1
1652660120000|2022-05-16 00:15:20|41297.3|41257.3|41300.7|41260.7|41300.7|41260.7|41295.7|41255.7|3
1652660130000|2022-05-16 00:15:30|41302.3|41262.3|41305.7|41265.7|41305.7|41265.7|41302.3|41262.3|1
1652660140000|2022-05-16 00:15:40|41297.3|41257.3|41283.9|41243.9|41297.3|41257.3|41283.9|41243.9|1
1652660160000|2022-05-16 00:16:00|41282.3|41242.3|41298.9|41258.9|41300.5|41260.5|41265.5|41225.5|7
1652660170000|2022-05-16 00:16:10|41295.5|41255.5|41285.5|41245.5|41295.5|41255.5|41275.5|41235.5|3
1652660180000|2022-05-16 00:16:20|41283.9|41243.9|41283.9|41243.9|41283.9|41243.9|41283.9|41243.9|0
1652660190000|2022-05-16 00:16:30|41272.1|41232.1|41270.5|41230.5|41272.1|41232.1|41270.5|41230.5|1
1652660200000|2022-05-16 00:16:40|41267.1|41227.1|41270.5|41230.5|41270.5|41230.5|41265.5|41225.5|1
1652660210000|2022-05-16 00:16:50|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|0
1652660220000|2022-05-16 00:17:00|41263.9|41223.9|41263.9|41223.9|41280.5|41240.5|41263.9|41223.9|5
1652660230000|2022-05-16 00:17:10|41265.5|41225.5|41255.5|41215.5|41265.5|41225.5|41255.5|41215.5|0
1652660240000|2022-05-16 00:17:20|41253.9|41213.9|41240.5|41200.5|41253.9|41213.9|41240.5|41200.5|11
1652660250000|2022-05-16 00:17:30|41235.5|41195.5|41250.5|41210.5|41250.5|41210.5|41235.5|41195.5|4
1652660260000|2022-05-16 00:17:40|41247.1|41207.1|41240.5|41200.5|41247.1|41207.1|41240.5|41200.5|0
1652660270000|2022-05-16 00:17:50|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|0
1652660280000|2022-05-16 00:18:00|41233.9|41193.9|41233.9|41193.9|41240.5|41200.5|41233.9|41193.9|25
1652660290000|2022-05-16 00:18:10|41237.3|41197.3|41237.3|41197.3|41237.3|41197.3|41237.3|41197.3|1
1652660310000|2022-05-16 00:18:30|41238.9|41198.9|41238.9|41198.9|41238.9|41198.9|41238.9|41198.9|0
1652660320000|2022-05-16 00:18:40|41237.2|41197.2|41237.2|41197.2|41243.9|41203.9|41237.2|41197.2|1
1652660340000|2022-05-16 00:19:00|41238.9|41198.9|41238.9|41198.9|41238.9|41198.9|41238.9|41198.9|0
1652660350000|2022-05-16 00:19:10|41240.5|41200.5|41233.9|41193.9|41240.5|41200.5|41233.9|41193.9|2
1652660360000|2022-05-16 00:19:20|||||||||4
1652660370000|2022-05-16 00:19:30|||||||||3
1652660380000|2022-05-16 00:19:40|41228.9|41188.9|41228.9|41188.9|41228.9|41188.9|41228.9|41188.9|6
1652660390000|2022-05-16 00:19:50|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|0
1652660400000|2022-05-16 00:20:00|41220.5|41180.5|41210.5|41170.5|41220.5|41180.5|41210.5|41170.5|2
1652660410000|2022-05-16 00:20:10|41200.5|41160.5|41190.5|41150.5|41200.5|41160.5|41190.5|41150.5|0
1652660420000|2022-05-16 00:20:20|41192.1|41152.1|41192.1|41152.1|41192.1|41152.1|41192.1|41152.1|0
1652660430000|2022-05-16 00:20:30|41190.5|41150.5|41182.1|41142.1|41190.5|41150.5|41177.1|41137.1|6
1652660440000|2022-05-16 00:20:40|41180.5|41140.5|41178.9|41138.9|41180.5|41140.5|41178.9|41138.9|0
1652660450000|2022-05-16 00:20:50|41175.5|41135.5|41187.1|41147.1|41187.1|41147.1|41175.5|41135.5|1
1652660460000|2022-05-16 00:21:00|41185.5|41145.5|41190.5|41150.5|41190.5|41150.5|41180.5|41140.5|0
1652660470000|2022-05-16 00:21:10|41193.9|41153.9|41182.1|41142.1|41193.9|41153.9|41182.1|41142.1|9
1652660500000|2022-05-16 00:21:40|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1652660520000|2022-05-16 00:22:00|41195.5|41155.5|41195.5|41155.5|41195.5|41155.5|41195.5|41155.5|0
1652660530000|2022-05-16 00:22:10|41193.8|41153.8|41210.5|41170.5|41210.5|41170.5|41193.8|41153.8|0
1652660540000|2022-05-16 00:22:20|41205.5|41165.5|41205.5|41165.5|41205.5|41165.5|41205.5|41165.5|0
1652660550000|2022-05-16 00:22:30|41207.1|41167.1|41213.7|41173.7|41213.7|41173.7|41207.1|41167.1|0
1652660560000|2022-05-16 00:22:40|41212.1|41172.1|41205.5|41165.5|41212.1|41172.1|41200.5|41160.5|1
1652660570000|2022-05-16 00:22:50|41200.5|41160.5|41220.5|41180.5|41220.5|41180.5|41200.5|41160.5|1
1652660580000|2022-05-16 00:23:00|41222.1|41182.1|41270.5|41230.5|41270.5|41230.5|41222.1|41182.1|26
1652660590000|2022-05-16 00:23:10|41273.8|41233.8|41273.8|41233.8|41280.5|41240.5|41268.8|41228.8|2
1652660600000|2022-05-16 00:23:20|41268.8|41228.8|41268.8|41228.8|41270.5|41230.5|41268.8|41228.8|0
1652660610000|2022-05-16 00:23:30|41273.8|41233.8|41288.8|41248.8|41290.5|41250.5|41273.8|41233.8|1
1652660620000|2022-05-16 00:23:40|41290.5|41250.5|41290.5|41250.5|41290.5|41250.5|41290.5|41250.5|0
1652660630000|2022-05-16 00:23:50|41293.8|41253.8|41288.8|41248.8|41293.8|41253.8|41288.8|41248.8|1
1652660640000|2022-05-16 00:24:00|41290.5|41250.5|41237.1|41197.1|41290.5|41250.5|41228.7|41188.7|11
1652660650000|2022-05-16 00:24:10|41235.3|41195.3|41223.7|41183.7|41235.3|41195.3|41223.7|41183.7|1
1652660660000|2022-05-16 00:24:20|41225.3|41185.3|41223.7|41183.7|41237.1|41197.1|41223.7|41183.7|2
1652660680000|2022-05-16 00:24:40|41222.1|41182.1|41223.7|41183.7|41223.7|41183.7|41222.1|41182.1|1
1652660690000|2022-05-16 00:24:50|41262.2|41222.2|41262.2|41222.2|41262.2|41222.2|41262.2|41222.2|13
1652660700000|2022-05-16 00:25:00|41265.4|41225.4|41247.1|41207.1|41265.4|41225.4|41242.1|41202.1|2
1652660720000|2022-05-16 00:25:20|41250.4|41210.4|41247.1|41207.1|41250.4|41210.4|41247.1|41207.1|0
1652660730000|2022-05-16 00:25:30|41250.4|41210.4|41250.4|41210.4|41250.4|41210.4|41250.4|41210.4|0
1652660740000|2022-05-16 00:25:40|41255.3|41215.3|41255.4|41215.4|41255.4|41215.4|41255.3|41215.3|5
1652660750000|2022-05-16 00:25:50|41260.4|41220.4|41270.4|41230.4|41270.4|41230.4|41260.4|41220.4|0
1652660760000|2022-05-16 00:26:00|41262.1|41222.1|41262.1|41222.1|41262.1|41222.1|41262.1|41222.1|1
1652660770000|2022-05-16 00:26:10|41260.4|41220.4|41277.2|41237.2|41280.4|41240.4|41260.4|41220.4|5
1652660780000|2022-05-16 00:26:20|41273.8|41233.8|41270.4|41230.4|41273.8|41233.8|41270.4|41230.4|0
1652660800000|2022-05-16 00:26:40|41262.1|41222.1|41262.1|41222.1|41262.1|41222.1|41262.1|41222.1|1
1652660810000|2022-05-16 00:26:50|41260.4|41220.4|41257.1|41217.1|41260.4|41220.4|41257.1|41217.1|1
1652660820000|2022-05-16 00:27:00|41255.4|41215.4|41233.7|41193.7|41255.4|41215.4|41233.7|41193.7|4
1652660830000|2022-05-16 00:27:10|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|3
1652660840000|2022-05-16 00:27:20|41230.4|41190.4|41230.4|41190.4|41230.4|41190.4|41230.4|41190.4|1
1652660850000|2022-05-16 00:27:30|41232|41192|41232|41192|41232|41192|41232|41192|0
1652660860000|2022-05-16 00:27:40|41230.4|41190.4|41240.4|41200.4|41240.4|41200.4|41230.4|41190.4|0
1652660870000|2022-05-16 00:27:50|41245.4|41205.4|41240.4|41200.4|41245.4|41205.4|41240.4|41200.4|1
1652660910000|2022-05-16 00:28:30|41255.4|41215.4|41260.4|41220.4|41260.4|41220.4|41255.4|41215.4|3
1652660920000|2022-05-16 00:28:40|41270.4|41230.4|41280.4|41240.4|41280.4|41240.4|41270.4|41230.4|2
1652660930000|2022-05-16 00:28:50|41283.8|41243.8|41283.8|41243.8|41283.8|41243.8|41283.8|41243.8|0
1652660990000|2022-05-16 00:29:50|41287|41247|41290.4|41250.4|41293.8|41253.8|41287|41247|2
1652661000000|2022-05-16 00:30:00|41288.8|41248.8|41280.4|41240.4|41288.8|41248.8|41280.4|41240.4|1
1652661010000|2022-05-16 00:30:10|41283.8|41243.8|41308.8|41268.8|41310.4|41270.4|41283.8|41243.8|1
1652661020000|2022-05-16 00:30:20|41310.4|41270.4|41310.4|41270.4|41310.4|41270.4|41310.4|41270.4|0
1652661030000|2022-05-16 00:30:30|41308.8|41268.8|41310.4|41270.4|41310.4|41270.4|41303.8|41263.8|3
1652661060000|2022-05-16 00:31:00|41307|41267|41300.4|41260.4|41310.4|41270.4|41300.4|41260.4|3
1652661100000|2022-05-16 00:31:40|41303.8|41263.8|41300.4|41260.4|41303.8|41263.8|41300.4|41260.4|1
1652661110000|2022-05-16 00:31:50|41297|41257|41295.4|41255.4|41297|41257|41290.4|41250.4|0
1652661120000|2022-05-16 00:32:00|41300.4|41260.4|41300.4|41260.4|41302|41262|41290.4|41250.4|3
1652661130000|2022-05-16 00:32:10|41302|41262|41300.4|41260.4|41302|41262|41300.4|41260.4|0
1652661140000|2022-05-16 00:32:20|41302|41262|41300.4|41260.4|41302|41262|41300.4|41260.4|0
1652661180000|2022-05-16 00:33:00|41302|41262|41300.4|41260.4|41302|41262|41300.4|41260.4|0
1652661190000|2022-05-16 00:33:10|41295.4|41255.4|41295.4|41255.4|41295.4|41255.4|41295.4|41255.4|0
1652661200000|2022-05-16 00:33:20|41290.4|41250.4|41282|41242|41290.4|41250.4|41280.4|41240.4|1
1652661210000|2022-05-16 00:33:30|41280.4|41240.4|41280.4|41240.4|41280.4|41240.4|41280.4|41240.4|0
1652661220000|2022-05-16 00:33:40|41282|41242|41280.4|41240.4|41282|41242|41280.4|41240.4|0
1652661230000|2022-05-16 00:33:50|41282|41242|41282|41242|41282|41242|41282|41242|1
1652661240000|2022-05-16 00:34:00|41280.4|41240.4|41280.4|41240.4|41280.4|41240.4|41280.4|41240.4|0
1652661250000|2022-05-16 00:34:10|41282|41242|41282|41242|41282|41242|41282|41242|0
1652661280000|2022-05-16 00:34:40|41285.4|41245.4|41285.4|41245.4|41285.4|41245.4|41285.4|41245.4|0
1652661290000|2022-05-16 00:34:50|41282|41242|41282|41242|41282|41242|41282|41242|0
1652661300000|2022-05-16 00:35:00|41280.4|41240.4|41280.4|41240.4|41282|41242|41277|41237|0
1652661310000|2022-05-16 00:35:10|41282|41242|41280.4|41240.4|41282|41242|41280.4|41240.4|0
1652661320000|2022-05-16 00:35:20|41282|41242|41282|41242|41282|41242|41280.4|41240.4|0
1652661330000|2022-05-16 00:35:30|41280.4|41240.4|41280.4|41240.4|41280.4|41240.4|41280.4|41240.4|0
1652661340000|2022-05-16 00:35:40|41282|41242|41275.4|41235.4|41282|41242|41275.4|41235.4|0
1652661350000|2022-05-16 00:35:50|41282|41242|41280.4|41240.4|41282|41242|41280.4|41240.4|2
1652661360000|2022-05-16 00:36:00|41277|41237|41273.6|41233.6|41277|41237|41273.6|41233.6|7
1652661390000|2022-05-16 00:36:30|41272|41232|41280.4|41240.4|41280.4|41240.4|41272|41232|3
1652661400000|2022-05-16 00:36:40|41282|41242|41280.4|41240.4|41282|41242|41280.4|41240.4|0
1652661410000|2022-05-16 00:36:50|41275.4|41235.4|41275.4|41235.4|41275.4|41235.4|41275.4|41235.4|0
1652661420000|2022-05-16 00:37:00|41268.8|41228.8|41265.4|41225.4|41268.8|41228.8|41265.4|41225.4|1
1652661440000|2022-05-16 00:37:20|41272|41232|41270.4|41230.4|41272|41232|41270.4|41230.4|1
1652661470000|2022-05-16 00:37:50|41262|41222|41262|41222|41262|41222|41262|41222|0
1652661480000|2022-05-16 00:38:00|41270.4|41230.4|41270.4|41230.4|41270.4|41230.4|41270.4|41230.4|0
1652661500000|2022-05-16 00:38:20|41267|41227|41252|41212|41267|41227|41250.4|41210.4|3
1652661520000|2022-05-16 00:38:40|41250.4|41210.4|41250.4|41210.4|41250.4|41210.4|41250.4|41210.4|1
1652661530000|2022-05-16 00:38:50|41252|41212|41252|41212|41252|41212|41252|41212|0
1652661540000|2022-05-16 00:39:00|41250.4|41210.4|41250.4|41210.4|41250.4|41210.4|41250.4|41210.4|3
1652661560000|2022-05-16 00:39:20|41245.4|41205.4|41245.4|41205.4|41245.4|41205.4|41245.4|41205.4|0
1652661570000|2022-05-16 00:39:30|41243.7|41203.7|41237|41197|41243.7|41203.7|41237|41197|1
1652661580000|2022-05-16 00:39:40|41240.4|41200.4|41255.4|41215.4|41255.4|41215.4|41240.4|41200.4|1
1652661600000|2022-05-16 00:40:00|41247|41207|41242|41202|41247|41207|41242|41202|1
1652661610000|2022-05-16 00:40:10|41240.3|41200.3|41240.3|41200.3|41240.3|41200.3|41240.3|41200.3|0
1652661710000|2022-05-16 00:41:50|41245.2|41205.2|41258.7|41218.7|41258.7|41218.7|41245.2|41205.2|3
1652661720000|2022-05-16 00:42:00|41260.3|41220.3|41272|41232|41272|41232|41260.3|41220.3|10
1652661730000|2022-05-16 00:42:10|41275.3|41235.3|41275.3|41235.3|41275.3|41235.3|41275.3|41235.3|0
1652661740000|2022-05-16 00:42:20|41270.3|41230.3|41270.3|41230.3|41270.3|41230.3|41270.3|41230.3|0
1652661760000|2022-05-16 00:42:40|41280.3|41240.3|41280.3|41240.3|41280.3|41240.3|41280.3|41240.3|0
1652661770000|2022-05-16 00:42:50|41275.3|41235.3|41272|41232|41277|41237|41270.3|41230.3|0
1652661780000|2022-05-16 00:43:00|41270.3|41230.3|41267|41227|41270.3|41230.3|41267|41227|2
1652661790000|2022-05-16 00:43:10|41265.3|41225.3|41265.3|41225.3|41265.3|41225.3|41265.3|41225.3|0
1652661830000|2022-05-16 00:43:50|41271.9|41231.9|41270.3|41230.3|41271.9|41231.9|41270.3|41230.3|2
1652661840000|2022-05-16 00:44:00|41266.9|41226.9|41261.9|41221.9|41270.3|41230.3|41261.9|41221.9|2
1652661850000|2022-05-16 00:44:10|41260.3|41220.3|41260.3|41220.3|41260.3|41220.3|41255.3|41215.3|1
1652661870000|2022-05-16 00:44:30|41263.7|41223.7|41270.3|41230.3|41271.9|41231.9|41263.7|41223.7|0
1652661890000|2022-05-16 00:44:50|41271.9|41231.9|41271.9|41231.9|41271.9|41231.9|41271.9|41231.9|0
1652661900000|2022-05-16 00:45:00|41270.3|41230.3|41271.9|41231.9|41271.9|41231.9|41270.3|41230.3|0
1652661910000|2022-05-16 00:45:10|41270.3|41230.3|41270.3|41230.3|41271.9|41231.9|41270.3|41230.3|0
1652662030000|2022-05-16 00:47:10|41265.3|41225.3|41265.3|41225.3|41265.3|41225.3|41265.3|41225.3|0
1652662080000|2022-05-16 00:48:00|41261.9|41221.9|41251.9|41211.9|41261.9|41221.9|41246.9|41206.9|7
1652662130000|2022-05-16 00:48:50|41260.3|41220.3|41260.3|41220.3|41260.3|41220.3|41260.3|41220.3|1
1652662150000|2022-05-16 00:49:10|41263.7|41223.7|41261.9|41221.9|41265.3|41225.3|41261.9|41221.9|0
1652662160000|2022-05-16 00:49:20|41263.7|41223.7|41270.3|41230.3|41270.3|41230.3|41263.7|41223.7|0
1652662180000|2022-05-16 00:49:40|41271.9|41231.9|41270.3|41230.3|41271.9|41231.9|41270.3|41230.3|0
1652662200000|2022-05-16 00:50:00|41273.5|41233.5|41290.3|41250.3|41290.3|41250.3|41273.5|41233.5|1
1652662230000|2022-05-16 00:50:30|41288.7|41248.7|41270.3|41230.3|41288.7|41248.7|41270.3|41230.3|10
1652662240000|2022-05-16 00:50:40|||||||||2
1652662280000|2022-05-16 00:51:20|41265.3|41225.3|41265.3|41225.3|41265.3|41225.3|41265.3|41225.3|1
1652662310000|2022-05-16 00:51:50|41278.7|41238.7|41280.3|41240.3|41280.3|41240.3|41278.7|41238.7|3
1652662320000|2022-05-16 00:52:00|41278.7|41238.7|41270.3|41230.3|41280.3|41240.3|41266.9|41226.9|1
1652662330000|2022-05-16 00:52:10|41271.9|41231.9|41271.9|41231.9|41271.9|41231.9|41271.9|41231.9|0
1652662390000|2022-05-16 00:53:10|41270.3|41230.3|41270.3|41230.3|41270.3|41230.3|41270.3|41230.3|0
1652662410000|2022-05-16 00:53:30|41268.6|41228.6|41265.3|41225.3|41268.6|41228.6|41265.3|41225.3|0
1652662440000|2022-05-16 00:54:00|||||||||1
1652662480000|2022-05-16 00:54:40|41278.6|41238.6|41280.3|41240.3|41280.3|41240.3|41278.6|41238.6|4
1652662490000|2022-05-16 00:54:50|41278.6|41238.6|41288.6|41248.6|41288.6|41248.6|41278.6|41238.6|0
1652662500000|2022-05-16 00:55:00|41300.3|41260.3|41300.3|41260.3|41300.3|41260.3|41298.6|41258.6|2
1652662510000|2022-05-16 00:55:10|41298.6|41258.6|41300.3|41260.3|41300.3|41260.3|41298.6|41258.6|0
1652662520000|2022-05-16 00:55:20|41301.9|41261.9|41285.3|41245.3|41301.9|41261.9|41285.3|41245.3|4
1652662560000|2022-05-16 00:56:00|41283.6|41243.6|41281.9|41241.9|41283.6|41243.6|41275.3|41235.3|2
1652662570000|2022-05-16 00:56:10|41280.3|41240.3|41285.3|41245.3|41285.3|41245.3|41275.3|41235.3|2
1652662590000|2022-05-16 00:56:30|41285.2|41245.2|41285.2|41245.2|41285.2|41245.2|41285.2|41245.2|0
1652662610000|2022-05-16 00:56:50|||||||||2
1652662620000|2022-05-16 00:57:00|41286.9|41246.9|41288.5|41248.5|41288.5|41248.5|41286.9|41246.9|2
1652662640000|2022-05-16 00:57:20|||||||||1
1652662650000|2022-05-16 00:57:30|41286.9|41246.9|41283.5|41243.5|41286.9|41246.9|41283.5|41243.5|0
1652662670000|2022-05-16 00:57:50|41286.9|41246.9|41286.9|41246.9|41286.9|41246.9|41286.9|41246.9|0
1652662680000|2022-05-16 00:58:00|41283.5|41243.5|41283.5|41243.5|41283.5|41243.5|41283.5|41243.5|0
1652662690000|2022-05-16 00:58:10|41288.5|41248.5|41260.1|41220.1|41288.5|41248.5|41260.1|41220.1|2
1652662710000|2022-05-16 00:58:30|41258.5|41218.5|41258.5|41218.5|41258.5|41218.5|41258.5|41218.5|0
1652662720000|2022-05-16 00:58:40|41255.1|41215.1|41255.1|41215.1|41255.1|41215.1|41255.1|41215.1|7
1652662740000|2022-05-16 00:59:00|41260.1|41220.1|41255.1|41215.1|41260.1|41220.1|41255.1|41215.1|1
1652662770000|2022-05-16 00:59:30|41253.5|41213.5|41253.5|41213.5|41253.5|41213.5|41253.5|41213.5|1
1652662780000|2022-05-16 00:59:40|41260.1|41220.1|41260.1|41220.1|41260.1|41220.1|41260.1|41220.1|1
1652662800000|2022-05-16 01:00:00|41258.5|41218.5|41223.3|41183.3|41258.5|41218.5|41223.3|41183.3|22
1652662810000|2022-05-16 01:00:10|41226.7|41186.7|41228.3|41188.3|41238.3|41198.3|41223.3|41183.3|11
1652662820000|2022-05-16 01:00:20|41236.7|41196.7|41226.7|41186.7|41236.7|41196.7|41218.3|41178.3|5
1652662830000|2022-05-16 01:00:30|41218.3|41178.3|41226.7|41186.7|41236.7|41196.7|41218.3|41178.3|3
1652662840000|2022-05-16 01:00:40|41230.1|41190.1|41261.7|41221.7|41261.7|41221.7|41230.1|41190.1|4
1652662850000|2022-05-16 01:00:50|41269.9|41229.9|41306.7|41266.7|41306.7|41266.7|41269.9|41229.9|6
1652662860000|2022-05-16 01:01:00|41308.3|41268.3|41316.7|41276.7|41320.1|41280.1|41306.7|41266.7|3
1652662870000|2022-05-16 01:01:10|41323.5|41283.5|41329.9|41289.9|41338.3|41298.3|41323.5|41283.5|1
1652662880000|2022-05-16 01:01:20|41324.9|41284.9|41323.3|41283.3|41329.9|41289.9|41323.3|41283.3|1
1652662890000|2022-05-16 01:01:30|41319.9|41279.9|41336.7|41296.7|41336.7|41296.7|41319.9|41279.9|4
1652662900000|2022-05-16 01:01:40|41333.3|41293.3|41329.9|41289.9|41333.3|41293.3|41329.9|41289.9|4
1652662910000|2022-05-16 01:01:50|41319.9|41279.9|41346.7|41306.7|41346.7|41306.7|41319.9|41279.9|4
1652662920000|2022-05-16 01:02:00|41343.3|41303.3|41338.3|41298.3|41350.1|41310.1|41336.7|41296.7|3
1652662930000|2022-05-16 01:02:10|41336.7|41296.7|41338.3|41298.3|41338.3|41298.3|41333.3|41293.3|0
1652662940000|2022-05-16 01:02:20|41336.7|41296.7|41333.3|41293.3|41336.7|41296.7|41333.3|41293.3|0
1652662950000|2022-05-16 01:02:30|41324.9|41284.9|41308.3|41268.3|41324.9|41284.9|41308.3|41268.3|1
1652662960000|2022-05-16 01:02:40|41316.7|41276.7|41323.3|41283.3|41323.3|41283.3|41316.7|41276.7|4
1652662970000|2022-05-16 01:02:50|41333.3|41293.3|41338.3|41298.3|41343.3|41303.3|41333.3|41293.3|22
1652662980000|2022-05-16 01:03:00|41339.9|41299.9|41333.3|41293.3|41343.3|41303.3|41333.3|41293.3|0
1652662990000|2022-05-16 01:03:10|41339.9|41299.9|41339.9|41299.9|41339.9|41299.9|41339.9|41299.9|3
1652663000000|2022-05-16 01:03:20|41338.3|41298.3|41333.3|41293.3|41338.3|41298.3|41333.3|41293.3|2
1652663010000|2022-05-16 01:03:30|41336.7|41296.7|41336.7|41296.7|41336.7|41296.7|41336.7|41296.7|0
1652663020000|2022-05-16 01:03:40|41338.3|41298.3|41338.3|41298.3|41346.7|41306.7|41338.3|41298.3|0
1652663030000|2022-05-16 01:03:50|41336.7|41296.7|41336.7|41296.7|41336.7|41296.7|41336.7|41296.7|0
1652663040000|2022-05-16 01:04:00|41333.3|41293.3|41336.7|41296.7|41336.7|41296.7|41328.3|41288.3|3
1652663050000|2022-05-16 01:04:10|41333.3|41293.3|41356.7|41316.7|41366.7|41326.7|41333.3|41293.3|2
1652663070000|2022-05-16 01:04:30|41361.7|41321.7|41366.7|41326.7|41366.7|41326.7|41361.7|41321.7|0
1652663100000|2022-05-16 01:05:00|41370.1|41330.1|41366.7|41326.7|41370.1|41330.1|41366.7|41326.7|2
1652663110000|2022-05-16 01:05:10|41371.7|41331.7|41376.7|41336.7|41376.7|41336.7|41371.7|41331.7|1
1652663120000|2022-05-16 01:05:20|41378.3|41338.3|41395.1|41355.1|41400.1|41360.1|41378.3|41338.3|2
1652663130000|2022-05-16 01:05:30|41386.7|41346.7|41391.7|41351.7|41396.7|41356.7|41386.7|41346.7|2
1652663140000|2022-05-16 01:05:40|41386.7|41346.7|41371.7|41331.7|41391.7|41351.7|41371.7|41331.7|22
1652663150000|2022-05-16 01:05:50|41385.1|41345.1|41363.3|41323.3|41385.1|41345.1|41361.7|41321.7|1
1652663160000|2022-05-16 01:06:00|41361.7|41321.7|41366.7|41326.7|41366.7|41326.7|41358.3|41318.3|3
1652663170000|2022-05-16 01:06:10|41358.3|41318.3|41363.3|41323.3|41363.3|41323.3|41358.3|41318.3|0
1652663180000|2022-05-16 01:06:20|41361.7|41321.7|41358.3|41318.3|41363.3|41323.3|41358.3|41318.3|0
1652663190000|2022-05-16 01:06:30|41361.7|41321.7|41358.3|41318.3|41361.7|41321.7|41358.3|41318.3|0
1652663210000|2022-05-16 01:06:50|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|41366.7|41326.7|1
1652663230000|2022-05-16 01:07:10|41371.7|41331.7|41376.7|41336.7|41383.3|41343.3|41371.7|41331.7|0
1652663240000|2022-05-16 01:07:20|41378.3|41338.3|41366.7|41326.7|41378.3|41338.3|41366.7|41326.7|4
1652663250000|2022-05-16 01:07:30|41370|41330|41366.7|41326.7|41373.3|41333.3|41366.7|41326.7|0
1652663270000|2022-05-16 01:07:50|41371.7|41331.7|41366.7|41326.7|41373.3|41333.3|41366.7|41326.7|0
1652663280000|2022-05-16 01:08:00|41363.3|41323.3|41373.3|41333.3|41373.3|41333.3|41363.3|41323.3|0
1652663300000|2022-05-16 01:08:20|41376.7|41336.7|41376.7|41336.7|41376.7|41336.7|41376.7|41336.7|0
1652663320000|2022-05-16 01:08:40|41385|41345|41396.7|41356.7|41396.7|41356.7|41385|41345|2
1652663350000|2022-05-16 01:09:10|41403.3|41363.3|41401.6|41361.6|41403.3|41363.3|41396.6|41356.6|0
1652663360000|2022-05-16 01:09:20|41398.3|41358.3|41398.3|41358.3|41398.3|41358.3|41398.3|41358.3|1
1652663370000|2022-05-16 01:09:30|41395|41355|41395|41355|41395|41355|41395|41355|0
1652663380000|2022-05-16 01:09:40|41393.3|41353.3|41391.6|41351.6|41393.3|41353.3|41391.6|41351.6|0
1652663390000|2022-05-16 01:09:50|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|1
1652663400000|2022-05-16 01:10:00|41401.6|41361.6|41415|41375|41415|41375|41401.6|41361.6|7
1652663410000|2022-05-16 01:10:10|41421.6|41381.6|41435|41395|41435|41395|41418.3|41378.3|3
1652663420000|2022-05-16 01:10:20|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|2
1652663430000|2022-05-16 01:10:30|41418.3|41378.3|41416.6|41376.6|41418.3|41378.3|41416.6|41376.6|1
1652663460000|2022-05-16 01:11:00|41408.3|41368.3|41406.6|41366.6|41413.3|41373.3|41406.6|41366.6|2
1652663480000|2022-05-16 01:11:20|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|2
1652663490000|2022-05-16 01:11:30|41400|41360|41408.3|41368.3|41408.3|41368.3|41400|41360|0
1652663500000|2022-05-16 01:11:40|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|0
1652663510000|2022-05-16 01:11:50|41415|41375|41416.6|41376.6|41416.6|41376.6|41413.3|41373.3|2
1652663520000|2022-05-16 01:12:00|41423.3|41383.3|41418.3|41378.3|41423.3|41383.3|41418.3|41378.3|9
1652663530000|2022-05-16 01:12:10|41419.9|41379.9|41418.3|41378.3|41423.3|41383.3|41418.3|41378.3|1
1652663540000|2022-05-16 01:12:20|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|1
1652663560000|2022-05-16 01:12:40|||||||||1
1652663580000|2022-05-16 01:13:00|41430|41390|41418.2|41378.2|41430|41390|41418.2|41378.2|3
1652663590000|2022-05-16 01:13:10|41416.6|41376.6|41408.2|41368.2|41416.6|41376.6|41408.2|41368.2|0
1652663620000|2022-05-16 01:13:40|41401.6|41361.6|41396.6|41356.6|41401.6|41361.6|41396.6|41356.6|2
1652663630000|2022-05-16 01:13:50|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|0
1652663640000|2022-05-16 01:14:00|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|0
1652663660000|2022-05-16 01:14:20|41393.2|41353.2|41386.6|41346.6|41393.2|41353.2|41386.6|41346.6|0
1652663680000|2022-05-16 01:14:40|41390|41350|41391.6|41351.6|41391.6|41351.6|41390|41350|0
1652663690000|2022-05-16 01:14:50|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|0
1652663700000|2022-05-16 01:15:00|41400|41360|41386.6|41346.6|41406.6|41366.6|41386.6|41346.6|6
1652663720000|2022-05-16 01:15:20|41376.6|41336.6|41376.6|41336.6|41376.6|41336.6|41376.6|41336.6|2
1652663730000|2022-05-16 01:15:30|41373.2|41333.2|41373.2|41333.2|41373.2|41333.2|41373.2|41333.2|0
1652663740000|2022-05-16 01:15:40|41376.6|41336.6|41376.6|41336.6|41376.6|41336.6|41376.6|41336.6|0
1652663750000|2022-05-16 01:15:50|41373.2|41333.2|41373.2|41333.2|41373.2|41333.2|41373.2|41333.2|0
1652663760000|2022-05-16 01:16:00|41376.6|41336.6|41366.6|41326.6|41376.6|41336.6|41366.6|41326.6|1
1652663770000|2022-05-16 01:16:10|41363.2|41323.2|41366.6|41326.6|41366.6|41326.6|41363.2|41323.2|0
1652663780000|2022-05-16 01:16:20|41359.8|41319.8|41358.2|41318.2|41359.8|41319.8|41358.2|41318.2|0
1652663790000|2022-05-16 01:16:30|41363.2|41323.2|41366.6|41326.6|41366.6|41326.6|41363.2|41323.2|0
1652663810000|2022-05-16 01:16:50|||||||||1
1652663820000|2022-05-16 01:17:00|41359.8|41319.8|41356.6|41316.6|41359.8|41319.8|41356.6|41316.6|1
1652663830000|2022-05-16 01:17:10|41353.2|41313.2|41356.6|41316.6|41359.8|41319.8|41353.2|41313.2|0
1652663840000|2022-05-16 01:17:20|41358.2|41318.2|41358.2|41318.2|41358.2|41318.2|41358.2|41318.2|0
1652663850000|2022-05-16 01:17:30|41356.6|41316.6|41356.6|41316.6|41356.6|41316.6|41356.6|41316.6|0
1652663860000|2022-05-16 01:17:40|41358.2|41318.2|41366.6|41326.6|41366.6|41326.6|41358.2|41318.2|1
1652663870000|2022-05-16 01:17:50|41370|41330|41369.8|41329.8|41370|41330|41369.8|41329.8|0
1652663880000|2022-05-16 01:18:00|41366.6|41326.6|41358.2|41318.2|41366.6|41326.6|41358.2|41318.2|10
1652663890000|2022-05-16 01:18:10|41359.8|41319.8|41368.2|41328.2|41368.2|41328.2|41359.8|41319.8|1
1652663900000|2022-05-16 01:18:20|41373.2|41333.2|41373.2|41333.2|41373.2|41333.2|41373.2|41333.2|0
1652663910000|2022-05-16 01:18:30|41374.8|41334.8|41386.6|41346.6|41386.6|41346.6|41374.8|41334.8|8
1652663930000|2022-05-16 01:18:50|41391.6|41351.6|41383.2|41343.2|41391.6|41351.6|41383.2|41343.2|1
1652663940000|2022-05-16 01:19:00|41376.6|41336.6|41376.6|41336.6|41376.6|41336.6|41376.6|41336.6|0
1652663990000|2022-05-16 01:19:50|41375|41335|41361.6|41321.6|41376.6|41336.6|41361.6|41321.6|2
1652664000000|2022-05-16 01:20:00|41366.6|41326.6|41358.2|41318.2|41366.6|41326.6|41358.2|41318.2|5
1652664010000|2022-05-16 01:20:10|41356.6|41316.6|41356.6|41316.6|41356.6|41316.6|41356.6|41316.6|0
1652664050000|2022-05-16 01:20:50|41353.2|41313.2|41351.6|41311.6|41353.2|41313.2|41351.6|41311.6|0
1652664080000|2022-05-16 01:21:20|41355|41315|41355|41315|41355|41315|41355|41315|2
1652664090000|2022-05-16 01:21:30|41356.6|41316.6|41351.6|41311.6|41356.6|41316.6|41351.6|41311.6|0
1652664120000|2022-05-16 01:22:00|41348.2|41308.2|41331.4|41291.4|41348.2|41308.2|41331.4|41291.4|6
1652664130000|2022-05-16 01:22:10|41329.8|41289.8|41319.8|41279.8|41329.8|41289.8|41319.8|41279.8|0
1652664140000|2022-05-16 01:22:20|41314.8|41274.8|41314.8|41274.8|41314.8|41274.8|41314.8|41274.8|0
1652664150000|2022-05-16 01:22:30|41319.8|41279.8|41319.8|41279.8|41319.8|41279.8|41319.8|41279.8|10
1652664180000|2022-05-16 01:23:00|41326.3|41286.3|41346.6|41306.6|41346.6|41306.6|41326.3|41286.3|10
1652664210000|2022-05-16 01:23:30|41343.2|41303.2|41343.2|41303.2|41343.2|41303.2|41343.2|41303.2|0
1652664220000|2022-05-16 01:23:40|41346.6|41306.6|41346.6|41306.6|41346.6|41306.6|41346.6|41306.6|0
1652664230000|2022-05-16 01:23:50|41341.6|41301.6|41341.6|41301.6|41341.6|41301.6|41341.6|41301.6|0
1652664240000|2022-05-16 01:24:00|41338.2|41298.2|41336.6|41296.6|41338.2|41298.2|41336.6|41296.6|0
1652664270000|2022-05-16 01:24:30|41346.6|41306.6|41346.6|41306.6|41346.6|41306.6|41346.6|41306.6|1
1652664300000|2022-05-16 01:25:00|41349.9|41309.9|41346.6|41306.6|41349.9|41309.9|41346.6|41306.6|0
1652664310000|2022-05-16 01:25:10|41343.2|41303.2|41346.6|41306.6|41346.6|41306.6|41343.2|41303.2|0
1652664320000|2022-05-16 01:25:20|41343.2|41303.2|41346.6|41306.6|41346.6|41306.6|41343.2|41303.2|0
1652664340000|2022-05-16 01:25:40|41349.9|41309.9|41349.9|41309.9|41349.9|41309.9|41349.9|41309.9|0
1652664350000|2022-05-16 01:25:50|41346.6|41306.6|41346.5|41306.5|41349.9|41309.9|41346.5|41306.5|0
1652664380000|2022-05-16 01:26:20|41341.5|41301.5|41339.9|41299.9|41341.5|41301.5|41339.9|41299.9|0
1652664400000|2022-05-16 01:26:40|41341.5|41301.5|41341.5|41301.5|41341.5|41301.5|41341.5|41301.5|0
1652664420000|2022-05-16 01:27:00|41339.9|41299.9|41339.9|41299.9|41339.9|41299.9|41339.9|41299.9|0
1652664430000|2022-05-16 01:27:10|41336.5|41296.5|41336.5|41296.5|41336.5|41296.5|41336.5|41296.5|0
1652664440000|2022-05-16 01:27:20|41339.9|41299.9|41336.5|41296.5|41339.9|41299.9|41336.5|41296.5|0
1652664480000|2022-05-16 01:28:00|41333.2|41293.2|41329.9|41289.9|41333.2|41293.2|41326.5|41286.5|0
1652664490000|2022-05-16 01:28:10|41326.5|41286.5|41321.5|41281.5|41329.9|41289.9|41321.5|41281.5|0
1652664500000|2022-05-16 01:28:20|41326.5|41286.5|41326.5|41286.5|41326.5|41286.5|41326.5|41286.5|1
1652664520000|2022-05-16 01:28:40|41329.9|41289.9|41329.9|41289.9|41329.9|41289.9|41329.9|41289.9|0
1652664530000|2022-05-16 01:28:50|41328.2|41288.2|41328.2|41288.2|41331.5|41291.5|41328.2|41288.2|0
1652664540000|2022-05-16 01:29:00|41331.5|41291.5|41336.5|41296.5|41336.5|41296.5|41331.5|41291.5|0
1652664600000|2022-05-16 01:30:00|41339.9|41299.9|41336.5|41296.5|41339.9|41299.9|41336.5|41296.5|0
1652664620000|2022-05-16 01:30:20|41339.9|41299.9|41336.5|41296.5|41339.9|41299.9|41336.5|41296.5|1
1652664630000|2022-05-16 01:30:30|41339.9|41299.9|41341.5|41301.5|41341.5|41301.5|41339.9|41299.9|1
1652664640000|2022-05-16 01:30:40|41339.9|41299.9|41336.5|41296.5|41339.9|41299.9|41336.5|41296.5|1
1652664660000|2022-05-16 01:31:00|41333.1|41293.1|41336.5|41296.5|41339.9|41299.9|41333.1|41293.1|0
1652664670000|2022-05-16 01:31:10|41339.9|41299.9|41341.5|41301.5|41341.5|41301.5|41339.9|41299.9|0
1652664680000|2022-05-16 01:31:20|41338.1|41298.1|41326.5|41286.5|41338.1|41298.1|41326.5|41286.5|0
1652664700000|2022-05-16 01:31:40|41329.8|41289.8|41336.5|41296.5|41336.5|41296.5|41329.8|41289.8|1
1652664710000|2022-05-16 01:31:50|41333.1|41293.1|41336.5|41296.5|41336.5|41296.5|41333.1|41293.1|0
1652664720000|2022-05-16 01:32:00|41334.9|41294.9|41336.5|41296.5|41336.5|41296.5|41334.9|41294.9|1
1652664780000|2022-05-16 01:33:00|41334.9|41294.9|41326.5|41286.5|41334.9|41294.9|41326.5|41286.5|1
1652664790000|2022-05-16 01:33:10|41328.1|41288.1|41323.1|41283.1|41328.1|41288.1|41323.1|41283.1|0
1652664800000|2022-05-16 01:33:20|41321.5|41281.5|41326.5|41286.5|41326.5|41286.5|41321.5|41281.5|1
1652664810000|2022-05-16 01:33:30|41318.1|41278.1|41318.1|41278.1|41318.1|41278.1|41318.1|41278.1|0
1652664820000|2022-05-16 01:33:40|41321.5|41281.5|41326.5|41286.5|41326.5|41286.5|41318.1|41278.1|0
1652664830000|2022-05-16 01:33:50|41329.9|41289.9|41336.5|41296.5|41336.5|41296.5|41329.9|41289.9|0
1652664840000|2022-05-16 01:34:00|41333.1|41293.1|41331.5|41291.5|41333.1|41293.1|41331.5|41291.5|0
1652664860000|2022-05-16 01:34:20|41334.9|41294.9|41336.5|41296.5|41336.5|41296.5|41334.9|41294.9|0
1652664870000|2022-05-16 01:34:30|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|0
1652664910000|2022-05-16 01:35:10|41341.5|41301.5|41341.5|41301.5|41341.5|41301.5|41341.5|41301.5|1
1652664930000|2022-05-16 01:35:30|41338.1|41298.1|41338.1|41298.1|41338.1|41298.1|41338.1|41298.1|6
1652664940000|2022-05-16 01:35:40|41336.5|41296.5|41336.5|41296.5|41341.5|41301.5|41333.1|41293.1|0
1652664960000|2022-05-16 01:36:00|41331.5|41291.5|41326.5|41286.5|41331.5|41291.5|41326.5|41286.5|0
1652665000000|2022-05-16 01:36:40|41321.5|41281.5|41316.5|41276.5|41321.5|41281.5|41316.5|41276.5|0
1652665030000|2022-05-16 01:37:10|41326.5|41286.5|41319.9|41279.9|41326.5|41286.5|41319.9|41279.9|0
1652665050000|2022-05-16 01:37:30|41316.5|41276.5|41316.5|41276.5|41316.5|41276.5|41316.5|41276.5|0
1652665060000|2022-05-16 01:37:40|41319.9|41279.9|41316.5|41276.5|41319.9|41279.9|41316.5|41276.5|1
1652665080000|2022-05-16 01:38:00|41323.2|41283.2|41324.9|41284.9|41324.9|41284.9|41323.2|41283.2|0
1652665090000|2022-05-16 01:38:10|41323.2|41283.2|41316.5|41276.5|41323.2|41283.2|41316.5|41276.5|0
1652665140000|2022-05-16 01:39:00|41319.8|41279.8|41323.2|41283.2|41324.8|41284.8|41319.8|41279.8|0
1652665150000|2022-05-16 01:39:10|41319.8|41279.8|41316.5|41276.5|41326.5|41286.5|41316.5|41276.5|0
1652665160000|2022-05-16 01:39:20|41313.1|41273.1|41316.5|41276.5|41316.5|41276.5|41313.1|41273.1|1
1652665200000|2022-05-16 01:40:00|41319.8|41279.8|41324.8|41284.8|41324.8|41284.8|41319.8|41279.8|0
1652665220000|2022-05-16 01:40:20|41321.5|41281.5|41316.5|41276.5|41321.5|41281.5|41316.5|41276.5|0
1652665250000|2022-05-16 01:40:50|41309.8|41269.8|41309.8|41269.8|41309.8|41269.8|41309.8|41269.8|0
1652665270000|2022-05-16 01:41:10|41306.5|41266.5|41286.5|41246.5|41306.5|41266.5|41284.8|41244.8|1
1652665320000|2022-05-16 01:42:00|41288.1|41248.1|41288.1|41248.1|41288.1|41248.1|41288.1|41248.1|0
1652665340000|2022-05-16 01:42:20|41291.5|41251.5|41291.5|41251.5|41291.5|41251.5|41291.5|41251.5|0
1652665350000|2022-05-16 01:42:30|41291.4|41251.4|41296.4|41256.4|41296.4|41256.4|41291.4|41251.4|1
1652665370000|2022-05-16 01:42:50|41294.8|41254.8|41293.1|41253.1|41294.8|41254.8|41291.4|41251.4|0
1652665380000|2022-05-16 01:43:00|41296.4|41256.4|41293.1|41253.1|41296.4|41256.4|41293.1|41253.1|0
1652665390000|2022-05-16 01:43:10|41284.7|41244.7|41286.4|41246.4|41286.4|41246.4|41284.7|41244.7|1
1652665420000|2022-05-16 01:43:40|41288.1|41248.1|41291.4|41251.4|41291.4|41251.4|41288.1|41248.1|1
1652665430000|2022-05-16 01:43:50|41294.8|41254.8|41296.4|41256.4|41299.8|41259.8|41294.8|41254.8|0
1652665450000|2022-05-16 01:44:10|41294.8|41254.8|41294.8|41254.8|41294.8|41254.8|41294.8|41254.8|1
1652665480000|2022-05-16 01:44:40|41291.4|41251.4|41286.4|41246.4|41291.4|41251.4|41286.4|41246.4|0
1652665500000|2022-05-16 01:45:00|41291.4|41251.4|41296.4|41256.4|41296.4|41256.4|41291.4|41251.4|0
1652665510000|2022-05-16 01:45:10|41301.4|41261.4|41301.4|41261.4|41301.4|41261.4|41301.4|41261.4|0
1652665550000|2022-05-16 01:45:50|41306.4|41266.4|41306.4|41266.4|41306.4|41266.4|41306.4|41266.4|0
1652665570000|2022-05-16 01:46:10|41316.4|41276.4|41316.4|41276.4|41316.4|41276.4|41316.4|41276.4|1
1652665580000|2022-05-16 01:46:20|41324.8|41284.8|41323|41283|41324.8|41284.8|41323|41283|0
1652665590000|2022-05-16 01:46:30|41316.4|41276.4|41316.4|41276.4|41316.4|41276.4|41316.4|41276.4|0
1652665620000|2022-05-16 01:47:00|41314.8|41274.8|41306.4|41266.4|41314.8|41274.8|41306.4|41266.4|0
1652665650000|2022-05-16 01:47:30|41301.4|41261.4|41306.4|41266.4|41306.4|41266.4|41296.4|41256.4|1
1652665660000|2022-05-16 01:47:40|41304.8|41264.8|41306.4|41266.4|41306.4|41266.4|41304.8|41264.8|0
1652665700000|2022-05-16 01:48:20|41301.4|41261.4|41296.4|41256.4|41303|41263|41296.4|41256.4|0
1652665710000|2022-05-16 01:48:30|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|2
1652665720000|2022-05-16 01:48:40|41283|41243|41286.4|41246.4|41286.4|41246.4|41281.4|41241.4|1
1652665740000|2022-05-16 01:49:00|41284.8|41244.8|41276.4|41236.4|41284.8|41244.8|41276.4|41236.4|2
1652665770000|2022-05-16 01:49:30|||||||||1
1652665800000|2022-05-16 01:50:00|41266.4|41226.4|41276.4|41236.4|41276.4|41236.4|41266.4|41226.4|0
1652665810000|2022-05-16 01:50:10|41266.4|41226.4|41266.4|41226.4|41266.4|41226.4|41266.4|41226.4|3
1652665830000|2022-05-16 01:50:30|||||||||4
1652665840000|2022-05-16 01:50:40|41261.4|41221.4|41266.4|41226.4|41266.4|41226.4|41248|41208|14
1652665850000|2022-05-16 01:50:50|41261.4|41221.4|41256.4|41216.4|41261.4|41221.4|41256.4|41216.4|1
1652665870000|2022-05-16 01:51:10|41251.4|41211.4|41248|41208|41251.4|41211.4|41248|41208|0
1652665880000|2022-05-16 01:51:20|||||||||2
1652665890000|2022-05-16 01:51:30|41246.4|41206.4|41228|41188|41246.4|41206.4|41228|41188|0
1652665900000|2022-05-16 01:51:40|41226.4|41186.4|41236.4|41196.4|41238|41198|41226.4|41186.4|3
1652665930000|2022-05-16 01:52:10|41234.8|41194.8|41246.4|41206.4|41246.4|41206.4|41234.8|41194.8|0
1652665950000|2022-05-16 01:52:30|41249.8|41209.8|41249.8|41209.8|41249.8|41209.8|41249.8|41209.8|0
1652665970000|2022-05-16 01:52:50|41246.4|41206.4|41246.4|41206.4|41246.4|41206.4|41246.4|41206.4|0
1652666000000|2022-05-16 01:53:20|41248|41208|41256.4|41216.4|41256.4|41216.4|41248|41208|1
1652666010000|2022-05-16 01:53:30|41251.4|41211.4|41251.4|41211.4|41251.4|41211.4|41251.4|41211.4|0
1652666040000|2022-05-16 01:54:00|41246.4|41206.4|41246.4|41206.4|41246.4|41206.4|41246.4|41206.4|0
1652666080000|2022-05-16 01:54:40|41243|41203|41243|41203|41243|41203|41243|41203|0
1652666090000|2022-05-16 01:54:50|41238|41198|41238|41198|41238|41198|41238|41198|0
1652666100000|2022-05-16 01:55:00|41236.4|41196.4|41226.4|41186.4|41236.4|41196.4|41226.4|41186.4|0
1652666110000|2022-05-16 01:55:10|41216.4|41176.4|41216.4|41176.4|41216.4|41176.4|41216.4|41176.4|1
1652666120000|2022-05-16 01:55:20|41226.4|41186.4|41226.4|41186.4|41226.4|41186.4|41226.4|41186.4|1
1652666130000|2022-05-16 01:55:30|41218|41178|41218|41178|41218|41178|41218|41178|0
1652666140000|2022-05-16 01:55:40|41226.4|41186.4|41228|41188|41228|41188|41226.4|41186.4|1
1652666160000|2022-05-16 01:56:00|41218|41178|41218|41178|41218|41178|41218|41178|0
1652666210000|2022-05-16 01:56:50|41221.4|41181.4|41208|41168|41221.4|41181.4|41208|41168|2
1652666220000|2022-05-16 01:57:00|41198|41158|41211.4|41171.4|41211.4|41171.4|41198|41158|3
1652666230000|2022-05-16 01:57:10|41206.4|41166.4|41206.4|41166.4|41206.4|41166.4|41206.4|41166.4|1
1652666250000|2022-05-16 01:57:30|41208|41168|41216.4|41176.4|41219.7|41179.7|41208|41168|1
1652666260000|2022-05-16 01:57:40|41214.7|41174.7|41214.7|41174.7|41214.7|41174.7|41214.7|41174.7|1
1652666270000|2022-05-16 01:57:50|41211.4|41171.4|41206.4|41166.4|41211.4|41171.4|41206.4|41166.4|0
1652666280000|2022-05-16 01:58:00|41211.4|41171.4|41208|41168|41211.4|41171.4|41208|41168|1
1652666290000|2022-05-16 01:58:10|41206.4|41166.4|41206.4|41166.4|41206.4|41166.4|41206.4|41166.4|0
1652666320000|2022-05-16 01:58:40|41211.4|41171.4|41211.4|41171.4|41211.4|41171.4|41211.4|41171.4|0
1652666340000|2022-05-16 01:59:00|41203|41163|41203|41163|41203|41163|41196.4|41156.4|5
1652666350000|2022-05-16 01:59:10|41208|41168|41208|41168|41208|41168|41208|41168|1
1652666370000|2022-05-16 01:59:30|||||||||1
1652666400000|2022-05-16 02:00:00|41216.3|41176.3|41226.3|41186.3|41229.7|41189.7|41216.3|41176.3|6
1652666410000|2022-05-16 02:00:10|41229.7|41189.7|41246.3|41206.3|41246.3|41206.3|41226.3|41186.3|3
1652666420000|2022-05-16 02:00:20|41244.7|41204.7|41246.3|41206.3|41246.3|41206.3|41236.3|41196.3|0
1652666430000|2022-05-16 02:00:30|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|0
1652666450000|2022-05-16 02:00:50|41239.7|41199.7|41244.7|41204.7|41244.7|41204.7|41239.7|41199.7|0
1652666460000|2022-05-16 02:01:00|41246.3|41206.3|41241.3|41201.3|41246.3|41206.3|41233|41193|1
1652666470000|2022-05-16 02:01:10|41239.7|41199.7|41236.3|41196.3|41239.7|41199.7|41236.3|41196.3|1
1652666490000|2022-05-16 02:01:30|41226.3|41186.3|41226.3|41186.3|41229.7|41189.7|41226.3|41186.3|3
1652666510000|2022-05-16 02:01:50|41229.7|41189.7|41236.3|41196.3|41236.3|41196.3|41229.7|41189.7|0
1652666520000|2022-05-16 02:02:00|41226.3|41186.3|41226.3|41186.3|41226.3|41186.3|41226.3|41186.3|1
1652666530000|2022-05-16 02:02:10|41221.3|41181.3|41226.3|41186.3|41226.3|41186.3|41221.3|41181.3|0
1652666550000|2022-05-16 02:02:30|41223|41183|41221.3|41181.3|41223|41183|41218|41178|5
1652666560000|2022-05-16 02:02:40|41226.3|41186.3|41226.3|41186.3|41226.3|41186.3|41226.3|41186.3|0
1652666580000|2022-05-16 02:03:00|41231.3|41191.3|41228|41188|41231.3|41191.3|41226.3|41186.3|0
1652666590000|2022-05-16 02:03:10|41226.3|41186.3|41226.3|41186.3|41226.3|41186.3|41226.3|41186.3|0
1652666620000|2022-05-16 02:03:40|41227.9|41187.9|41226.3|41186.3|41227.9|41187.9|41226.3|41186.3|0
1652666630000|2022-05-16 02:03:50|||||||||1
1652666640000|2022-05-16 02:04:00|41214.6|41174.6|41214.6|41174.6|41214.6|41174.6|41214.6|41174.6|3
1652666670000|2022-05-16 02:04:30|41212.9|41172.9|41214.6|41174.6|41214.6|41174.6|41212.9|41172.9|1
1652666680000|2022-05-16 02:04:40|41212.9|41172.9|41221.3|41181.3|41221.3|41181.3|41212.9|41172.9|6
1652666700000|2022-05-16 02:05:00|41217.9|41177.9|41226.3|41186.3|41226.3|41186.3|41217.9|41177.9|4
1652666710000|2022-05-16 02:05:10|41231.3|41191.3|41226.3|41186.3|41231.3|41191.3|41226.3|41186.3|0
1652666730000|2022-05-16 02:05:30|41221.3|41181.3|41221.3|41181.3|41221.3|41181.3|41221.3|41181.3|0
1652666740000|2022-05-16 02:05:40|41217.9|41177.9|41202.9|41162.9|41217.9|41177.9|41202.9|41162.9|1
1652666750000|2022-05-16 02:05:50|41207.9|41167.9|41211.3|41171.3|41211.3|41171.3|41207.9|41167.9|2
1652666760000|2022-05-16 02:06:00|41202.9|41162.9|41207.9|41167.9|41211.3|41171.3|41202.9|41162.9|5
1652666790000|2022-05-16 02:06:30|41209.6|41169.6|41209.6|41169.6|41209.6|41169.6|41209.6|41169.6|0
1652666800000|2022-05-16 02:06:40|41204.6|41164.6|41209.6|41169.6|41209.6|41169.6|41204.6|41164.6|2
1652666810000|2022-05-16 02:06:50|41211.2|41171.2|41221.3|41181.3|41221.3|41181.3|41211.2|41171.2|2
1652666820000|2022-05-16 02:07:00|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|1
1652666860000|2022-05-16 02:07:40|41216.3|41176.3|41217.9|41177.9|41217.9|41177.9|41216.3|41176.3|0
1652666870000|2022-05-16 02:07:50|||||||||1
1652666920000|2022-05-16 02:08:40|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|41212.9|41172.9|0
1652666930000|2022-05-16 02:08:50|41214.5|41174.5|41217.9|41177.9|41217.9|41177.9|41214.5|41174.5|1
1652666940000|2022-05-16 02:09:00|41211.3|41171.3|41217.9|41177.9|41217.9|41177.9|41211.3|41171.3|1
1652666960000|2022-05-16 02:09:20|41216.3|41176.3|41207.9|41167.9|41217.9|41177.9|41207.9|41167.9|0
1652666970000|2022-05-16 02:09:30|41211.2|41171.2|41211.2|41171.2|41211.2|41171.2|41211.2|41171.2|0
1652666980000|2022-05-16 02:09:40|41217.9|41177.9|41207.9|41167.9|41217.9|41177.9|41207.9|41167.9|0
1652667000000|2022-05-16 02:10:00|41201.3|41161.3|41192.9|41152.9|41201.3|41161.3|41192.9|41152.9|0
1652667010000|2022-05-16 02:10:10|41186.2|41146.2|41186.3|41146.3|41187.9|41147.9|41182.9|41142.9|2
1652667020000|2022-05-16 02:10:20|41194.7|41154.7|41194.7|41154.7|41196.3|41156.3|41194.7|41154.7|0
1652667040000|2022-05-16 02:10:40|41189.7|41149.7|41186.3|41146.3|41194.7|41154.7|41186.3|41146.3|0
1652667060000|2022-05-16 02:11:00|41191.3|41151.3|41186.3|41146.3|41194.7|41154.7|41186.3|41146.3|1
1652667070000|2022-05-16 02:11:10|41191.3|41151.3|41194.7|41154.7|41194.7|41154.7|41191.3|41151.3|0
1652667080000|2022-05-16 02:11:20|41191.3|41151.3|41186.3|41146.3|41194.7|41154.7|41186.3|41146.3|0
1652667090000|2022-05-16 02:11:30|41182.9|41142.9|41186.3|41146.3|41189.7|41149.7|41182.9|41142.9|1
1652667120000|2022-05-16 02:12:00|41187.9|41147.9|41194.6|41154.6|41194.7|41154.7|41187.9|41147.9|1
1652667140000|2022-05-16 02:12:20|41199.6|41159.6|41196.3|41156.3|41199.6|41159.6|41196.3|41156.3|0
1652667150000|2022-05-16 02:12:30|41194.6|41154.6|41194.6|41154.6|41196.3|41156.3|41194.6|41154.6|0
1652667170000|2022-05-16 02:12:50|41189.6|41149.6|41193|41153|41193|41153|41189.6|41149.6|0
1652667180000|2022-05-16 02:13:00|41194.6|41154.6|41189.6|41149.6|41194.6|41154.6|41189.6|41149.6|0
1652667190000|2022-05-16 02:13:10|41186.3|41146.3|41186.3|41146.3|41186.3|41146.3|41186.3|41146.3|1
1652667230000|2022-05-16 02:13:50|41176.3|41136.3|41176.3|41136.3|41176.3|41136.3|41176.3|41136.3|1
1652667240000|2022-05-16 02:14:00|41182.9|41142.9|41186.3|41146.3|41186.3|41146.3|41182.9|41142.9|0
1652667250000|2022-05-16 02:14:10|41191.3|41151.3|41191.3|41151.3|41191.3|41151.3|41191.3|41151.3|1
1652667260000|2022-05-16 02:14:20|41194.6|41154.6|41194.6|41154.6|41194.6|41154.6|41194.6|41154.6|0
1652667270000|2022-05-16 02:14:30|41186.3|41146.3|41186.3|41146.3|41186.3|41146.3|41186.3|41146.3|0
1652667320000|2022-05-16 02:15:20|41182.9|41142.9|41186.3|41146.3|41186.3|41146.3|41182.9|41142.9|1
1652667330000|2022-05-16 02:15:30|41191.3|41151.3|41194.6|41154.6|41194.6|41154.6|41191.3|41151.3|1
1652667350000|2022-05-16 02:15:50|41196.3|41156.3|41196.3|41156.3|41196.3|41156.3|41196.3|41156.3|0
1652667360000|2022-05-16 02:16:00|41196.2|41156.2|41207.9|41167.9|41207.9|41167.9|41196.2|41156.2|1
1652667370000|2022-05-16 02:16:10|41216.2|41176.2|41211.2|41171.2|41216.2|41176.2|41211.2|41171.2|1
1652667390000|2022-05-16 02:16:30|41207.9|41167.9|41211.2|41171.2|41211.2|41171.2|41207.9|41167.9|0
1652667400000|2022-05-16 02:16:40|41216.2|41176.2|41216.2|41176.2|41216.2|41176.2|41216.2|41176.2|2
1652667460000|2022-05-16 02:17:40|41217.9|41177.9|41226.2|41186.2|41226.2|41186.2|41217.9|41177.9|1
1652667480000|2022-05-16 02:18:00|41216.2|41176.2|41216.2|41176.2|41216.2|41176.2|41216.2|41176.2|1
1652667520000|2022-05-16 02:18:40|41214.6|41174.6|41216.2|41176.2|41216.2|41176.2|41214.6|41174.6|0
1652667540000|2022-05-16 02:19:00|41224.6|41184.6|41226.2|41186.2|41226.2|41186.2|41224.6|41184.6|1
1652667550000|2022-05-16 02:19:10|41222.9|41182.9|41222.9|41182.9|41222.9|41182.9|41222.9|41182.9|0
1652667560000|2022-05-16 02:19:20|41221.2|41181.2|41221.2|41181.2|41221.2|41181.2|41221.2|41181.2|0
1652667570000|2022-05-16 02:19:30|41217.9|41177.9|41211.2|41171.2|41217.9|41177.9|41211.2|41171.2|0
1652667590000|2022-05-16 02:19:50|41207.9|41167.9|41207.9|41167.9|41207.9|41167.9|41207.9|41167.9|0
1652667600000|2022-05-16 02:20:00|41202.9|41162.9|41207.8|41167.8|41207.8|41167.8|41202.8|41162.8|1
1652667620000|2022-05-16 02:20:20|41204.5|41164.5|41202.8|41162.8|41204.5|41164.5|41202.8|41162.8|0
1652667630000|2022-05-16 02:20:30|41201.2|41161.2|41201.2|41161.2|41201.2|41161.2|41201.2|41161.2|0
1652667640000|2022-05-16 02:20:40|41202.8|41162.8|41202.8|41162.8|41202.8|41162.8|41202.8|41162.8|0
1652667650000|2022-05-16 02:20:50|41204.5|41164.5|41207.8|41167.8|41207.8|41167.8|41204.5|41164.5|1
1652667660000|2022-05-16 02:21:00|41216.2|41176.2|41216.2|41176.2|41216.2|41176.2|41216.2|41176.2|1
1652667690000|2022-05-16 02:21:30|41202.8|41162.8|41206.2|41166.2|41206.2|41166.2|41201.2|41161.2|4
1652667700000|2022-05-16 02:21:40|41201.2|41161.2|41201.2|41161.2|41201.2|41161.2|41201.2|41161.2|0
1652667730000|2022-05-16 02:22:10|41206.2|41166.2|41206.2|41166.2|41206.2|41166.2|41206.2|41166.2|1
1652667780000|2022-05-16 02:23:00|41199.5|41159.5|41199.5|41159.5|41199.5|41159.5|41199.5|41159.5|1
1652667790000|2022-05-16 02:23:10|41197.8|41157.8|41196.2|41156.2|41197.8|41157.8|41196.2|41156.2|0
1652667810000|2022-05-16 02:23:30|41199.6|41159.6|41199.6|41159.6|41199.6|41159.6|41199.6|41159.6|0
1652667820000|2022-05-16 02:23:40|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|1
1652667840000|2022-05-16 02:24:00|41197.8|41157.8|41196.2|41156.2|41197.8|41157.8|41196.2|41156.2|0
1652667850000|2022-05-16 02:24:10|41194.6|41154.6|41187.8|41147.8|41194.6|41154.6|41187.8|41147.8|1
1652667860000|2022-05-16 02:24:20|41186.2|41146.2|41171.2|41131.2|41186.2|41146.2|41171.2|41131.2|15
1652667890000|2022-05-16 02:24:50|41177.8|41137.8|41184.6|41144.6|41184.6|41144.6|41177.8|41137.8|5
1652667900000|2022-05-16 02:25:00|41186.2|41146.2|41186.2|41146.2|41186.2|41146.2|41186.2|41146.2|0
1652667910000|2022-05-16 02:25:10|41182.8|41142.8|41181.2|41141.2|41182.8|41142.8|41179.6|41139.6|0
1652667920000|2022-05-16 02:25:20|41179.6|41139.6|41181.2|41141.2|41181.2|41141.2|41179.6|41139.6|0
1652667940000|2022-05-16 02:25:40|41177.8|41137.8|41177.8|41137.8|41177.8|41137.8|41177.8|41137.8|0
1652667960000|2022-05-16 02:26:00|41181.2|41141.2|41177.8|41137.8|41181.2|41141.2|41177.8|41137.8|0
1652667990000|2022-05-16 02:26:30|41181.2|41141.2|41184.6|41144.6|41184.6|41144.6|41181.2|41141.2|2
1652668000000|2022-05-16 02:26:40|41186.2|41146.2|41186.2|41146.2|41186.2|41146.2|41182.8|41142.8|1
1652668020000|2022-05-16 02:27:00|41189.6|41149.6|41189.6|41149.6|41189.6|41149.6|41189.6|41149.6|0
1652668030000|2022-05-16 02:27:10|41186.2|41146.2|41186.2|41146.2|41186.2|41146.2|41186.2|41146.2|0
1652668050000|2022-05-16 02:27:30|41189.6|41149.6|41197.8|41157.8|41197.8|41157.8|41189.6|41149.6|0
1652668080000|2022-05-16 02:28:00|41194.4|41154.4|41192.8|41152.8|41194.4|41154.4|41192.8|41152.8|0
1652668120000|2022-05-16 02:28:40|41197.8|41157.8|41197.8|41157.8|41197.8|41157.8|41197.8|41157.8|1
1652668140000|2022-05-16 02:29:00|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|0
1652668150000|2022-05-16 02:29:10|41194.5|41154.5|41191.2|41151.2|41194.5|41154.5|41191.2|41151.2|0
1652668190000|2022-05-16 02:29:50|41192.8|41152.8|41197.8|41157.8|41197.8|41157.8|41192.8|41152.8|1
1652668200000|2022-05-16 02:30:00|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|0
1652668240000|2022-05-16 02:30:40|41192.8|41152.8|41186.2|41146.2|41192.8|41152.8|41186.2|41146.2|0
1652668270000|2022-05-16 02:31:10|41189.5|41149.5|41191.2|41151.2|41191.2|41151.2|41189.5|41149.5|0
1652668280000|2022-05-16 02:31:20|41189.5|41149.5|41189.5|41149.5|41189.5|41149.5|41186.2|41146.2|1
1652668290000|2022-05-16 02:31:30|41191.2|41151.2|41207.8|41167.8|41207.8|41167.8|41191.2|41151.2|0
1652668300000|2022-05-16 02:31:40|41206.2|41166.2|41201.2|41161.2|41206.2|41166.2|41201.2|41161.2|0
1652668310000|2022-05-16 02:31:50|41202.8|41162.8|41202.8|41162.8|41202.8|41162.8|41202.8|41162.8|0
1652668320000|2022-05-16 02:32:00|41201.2|41161.2|41206.2|41166.2|41206.2|41166.2|41192.8|41152.8|1
1652668340000|2022-05-16 02:32:20|41209.5|41169.5|41209.5|41169.5|41209.5|41169.5|41209.5|41169.5|0
1652668360000|2022-05-16 02:32:40|41206.1|41166.1|41207.8|41167.8|41207.8|41167.8|41206.1|41166.1|0
1652668400000|2022-05-16 02:33:20|41211.1|41171.1|41216.1|41176.1|41216.1|41176.1|41211.1|41171.1|2
1652668440000|2022-05-16 02:34:00|||||||||4
1652668450000|2022-05-16 02:34:10|41211.1|41171.1|41216.1|41176.1|41216.1|41176.1|41211.1|41171.1|1
1652668500000|2022-05-16 02:35:00|41212.8|41172.8|41199.4|41159.4|41212.8|41172.8|41199.4|41159.4|1
1652668570000|2022-05-16 02:36:10|41202.8|41162.8|41207.8|41167.8|41207.8|41167.8|41202.8|41162.8|0
1652668600000|2022-05-16 02:36:40|41204.4|41164.4|41199.4|41159.4|41204.4|41164.4|41199.4|41159.4|0
1652668610000|2022-05-16 02:36:50|41196|41156|41199.4|41159.4|41199.4|41159.4|41196|41156|1
1652668630000|2022-05-16 02:37:10|41202.7|41162.7|41199.4|41159.4|41202.7|41162.7|41199.4|41159.4|0
1652668680000|2022-05-16 02:38:00|41202.7|41162.7|41199.4|41159.4|41202.7|41162.7|41199.4|41159.4|0
1652668690000|2022-05-16 02:38:10|41202.7|41162.7|41211.1|41171.1|41211.1|41171.1|41202.7|41162.7|0
1652668700000|2022-05-16 02:38:20|41207.7|41167.7|41207.7|41167.7|41207.7|41167.7|41207.7|41167.7|0
1652668740000|2022-05-16 02:39:00|41204.4|41164.4|41207.7|41167.7|41207.7|41167.7|41204.4|41164.4|0
1652668780000|2022-05-16 02:39:40|41211.1|41171.1|41207.7|41167.7|41211.1|41171.1|41207.7|41167.7|0
1652668810000|2022-05-16 02:40:10|41211.1|41171.1|41209.4|41169.4|41212.7|41172.7|41209.4|41169.4|0
1652668820000|2022-05-16 02:40:20|41212.7|41172.7|41207.7|41167.7|41212.7|41172.7|41207.7|41167.7|0
1652668850000|2022-05-16 02:40:50|41211.1|41171.1|41214.5|41174.5|41217.7|41177.7|41211.1|41171.1|0
1652668860000|2022-05-16 02:41:00|41216.1|41176.1|41217.7|41177.7|41217.7|41177.7|41214.5|41174.5|0
1652668880000|2022-05-16 02:41:20|41226.1|41186.1|41226.1|41186.1|41226.1|41186.1|41226.1|41186.1|0
1652668890000|2022-05-16 02:41:30|41227.7|41187.7|41227.7|41187.7|41227.7|41187.7|41227.7|41187.7|0
1652668900000|2022-05-16 02:41:40|||||||||1
1652668920000|2022-05-16 02:42:00|41222.7|41182.7|41217.7|41177.7|41222.7|41182.7|41212.7|41172.7|1
1652668930000|2022-05-16 02:42:10|41227.7|41187.7|41236.1|41196.1|41237.7|41197.7|41227.7|41187.7|0
1652668940000|2022-05-16 02:42:20|41237.7|41197.7|41236.1|41196.1|41237.7|41197.7|41234.3|41194.3|0
1652668950000|2022-05-16 02:42:30|41231.1|41191.1|41231.1|41191.1|41231.1|41191.1|41231.1|41191.1|0
1652668990000|2022-05-16 02:43:10|41234.5|41194.5|41241.1|41201.1|41241.1|41201.1|41234.5|41194.5|1
1652669000000|2022-05-16 02:43:20|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|1
1652669070000|2022-05-16 02:44:30|41239.3|41199.3|41236.1|41196.1|41239.3|41199.3|41236.1|41196.1|0
1652669100000|2022-05-16 02:45:00|41231.1|41191.1|41226.1|41186.1|41231.1|41191.1|41226.1|41186.1|0
1652669110000|2022-05-16 02:45:10|41231.1|41191.1|41234.4|41194.4|41234.4|41194.4|41231.1|41191.1|0
1652669120000|2022-05-16 02:45:20|41231.1|41191.1|41231.1|41191.1|41231.1|41191.1|41231.1|41191.1|0
1652669130000|2022-05-16 02:45:30|41234.4|41194.4|41234.4|41194.4|41234.4|41194.4|41234.4|41194.4|0
1652669140000|2022-05-16 02:45:40|41236.1|41196.1|41236.1|41196.1|41236.1|41196.1|41236.1|41196.1|0
1652669160000|2022-05-16 02:46:00|41231.1|41191.1|41229.4|41189.4|41231.1|41191.1|41229.4|41189.4|0
1652669190000|2022-05-16 02:46:30|41226.1|41186.1|41221.1|41181.1|41226.1|41186.1|41221.1|41181.1|0
1652669210000|2022-05-16 02:46:50|41226.1|41186.1|41226.1|41186.1|41226.1|41186.1|41226.1|41186.1|1
1652669300000|2022-05-16 02:48:20|41229.4|41189.4|41229.4|41189.4|41229.4|41189.4|41229.4|41189.4|0
1652669310000|2022-05-16 02:48:30|41237.7|41197.7|41237.7|41197.7|41237.7|41197.7|41237.7|41197.7|0
1652669340000|2022-05-16 02:49:00|41236.1|41196.1|41236.1|41196.1|41236.1|41196.1|41236.1|41196.1|0
1652669350000|2022-05-16 02:49:10|41234.4|41194.4|41234.4|41194.4|41234.4|41194.4|41234.4|41194.4|0
1652669360000|2022-05-16 02:49:20|41226.1|41186.1|41231.1|41191.1|41231.1|41191.1|41226.1|41186.1|0
1652669370000|2022-05-16 02:49:30|41231|41191|41226|41186|41231|41191|41226|41186|0
1652669400000|2022-05-16 02:50:00|41222.7|41182.7|41221|41181|41222.7|41182.7|41221|41181|0
1652669410000|2022-05-16 02:50:10|41219.4|41179.4|41221|41181|41226|41186|41216|41176|0
1652669440000|2022-05-16 02:50:40|41219.4|41179.4|41216|41176|41219.4|41179.4|41216|41176|0
1652669450000|2022-05-16 02:50:50|41211|41171|41211|41171|41211|41171|41211|41171|0
1652669460000|2022-05-16 02:51:00|41209.4|41169.4|41201|41161|41209.4|41169.4|41201|41161|1
1652669470000|2022-05-16 02:51:10|41197.7|41157.7|41197.7|41157.7|41197.7|41157.7|41197.7|41157.7|0
1652669480000|2022-05-16 02:51:20|41194.3|41154.3|41197.7|41157.7|41197.7|41157.7|41194.3|41154.3|1
1652669530000|2022-05-16 02:52:10|41201|41161|41211|41171|41211|41171|41201|41161|1
1652669540000|2022-05-16 02:52:20|41212.7|41172.7|41216|41176|41216|41176|41212.7|41172.7|1
1652669550000|2022-05-16 02:52:30|41224.4|41184.4|41226|41186|41226|41186|41224.4|41184.4|0
1652669690000|2022-05-16 02:54:50|41229.4|41189.4|41246|41206|41246|41206|41229.4|41189.4|1
1652669700000|2022-05-16 02:55:00|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|0
1652669720000|2022-05-16 02:55:20|41236|41196|41236|41196|41236|41196|41236|41196|0
1652669830000|2022-05-16 02:57:10|41234.4|41194.4|41231|41191|41234.4|41194.4|41231|41191|0
1652669850000|2022-05-16 02:57:30|41234.4|41194.4|41236|41196|41236|41196|41234.4|41194.4|0
1652669860000|2022-05-16 02:57:40|41246|41206|41246|41206|41246|41206|41246|41206|0
1652669870000|2022-05-16 02:57:50|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|0
1652669880000|2022-05-16 02:58:00|41239.3|41199.3|41236|41196|41239.3|41199.3|41236|41196|0
1652669930000|2022-05-16 02:58:50|41239.4|41199.4|41246|41206|41246|41206|41239.4|41199.4|0
1652669950000|2022-05-16 02:59:10|41242.6|41202.6|41241|41201|41242.6|41202.6|41241|41201|0
1652669960000|2022-05-16 02:59:20|41246|41206|41246|41206|41246|41206|41246|41206|1
1652669970000|2022-05-16 02:59:30|41252.5|41212.5|41254.4|41214.4|41254.4|41214.4|41252.5|41212.5|2
1652670020000|2022-05-16 03:00:20|41249.4|41209.4|41251|41211|41251|41211|41247.6|41207.6|0
1652670030000|2022-05-16 03:00:30|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|2
1652670040000|2022-05-16 03:00:40|41266|41226|41266|41226|41266|41226|41266|41226|0
1652670050000|2022-05-16 03:00:50|41259.2|41219.2|41262.6|41222.6|41262.6|41222.6|41259.2|41219.2|0
1652670060000|2022-05-16 03:01:00|41259.2|41219.2|41266|41226|41266|41226|41257.6|41217.6|0
1652670080000|2022-05-16 03:01:20|41269.4|41229.4|41266|41226|41269.4|41229.4|41266|41226|0
1652670110000|2022-05-16 03:01:50|41269.3|41229.3|41266|41226|41269.3|41229.3|41266|41226|0
1652670140000|2022-05-16 03:02:20|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|0
1652670150000|2022-05-16 03:02:30|41266|41226|41276|41236|41276|41236|41266|41226|0
1652670210000|2022-05-16 03:03:30|41272.6|41232.6|41272.6|41232.6|41272.6|41232.6|41272.6|41232.6|2
1652670220000|2022-05-16 03:03:40|41276|41236|41276|41236|41276|41236|41276|41236|0
1652670240000|2022-05-16 03:04:00|41272.6|41232.6|41272.6|41232.6|41272.6|41232.6|41272.6|41232.6|0
1652670250000|2022-05-16 03:04:10|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|0
1652670300000|2022-05-16 03:05:00|41272.6|41232.6|41272.6|41232.6|41272.6|41232.6|41272.6|41232.6|0
1652670310000|2022-05-16 03:05:10|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|0
1652670320000|2022-05-16 03:05:20|41266|41226|41266|41226|41266|41226|41266|41226|0
1652670330000|2022-05-16 03:05:30|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|0
1652670360000|2022-05-16 03:06:00|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|0
1652670370000|2022-05-16 03:06:10|41264.2|41224.2|41267.6|41227.6|41267.6|41227.6|41264.2|41224.2|2
1652670430000|2022-05-16 03:07:10|41265.9|41225.9|41264.3|41224.3|41265.9|41225.9|41262.6|41222.6|0
1652670450000|2022-05-16 03:07:30|41265.9|41225.9|41257.6|41217.6|41265.9|41225.9|41257.6|41217.6|0
1652670460000|2022-05-16 03:07:40|41247.6|41207.6|41247.6|41207.6|41247.6|41207.6|41247.6|41207.6|1
1652670480000|2022-05-16 03:08:00|41245.9|41205.9|41237.6|41197.6|41245.9|41205.9|41237.6|41197.6|0
1652670530000|2022-05-16 03:08:50|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|3
1652670620000|2022-05-16 03:10:20|41247.6|41207.6|41245.9|41205.9|41247.6|41207.6|41245.9|41205.9|0
1652670730000|2022-05-16 03:12:10|41242.5|41202.5|41227.5|41187.5|41242.5|41202.5|41227.5|41187.5|2
1652670760000|2022-05-16 03:12:40|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|0
1652670770000|2022-05-16 03:12:50|41232.5|41192.5|41232.5|41192.5|41232.5|41192.5|41232.5|41192.5|0
1652670780000|2022-05-16 03:13:00|41230.9|41190.9|41230.8|41190.8|41232.5|41192.5|41230.8|41190.8|0
1652670880000|2022-05-16 03:14:40|41229.2|41189.2|41229.2|41189.2|41229.2|41189.2|41229.2|41189.2|0
1652670910000|2022-05-16 03:15:10|41229.1|41189.1|41229.1|41189.1|41229.1|41189.1|41229.1|41189.1|0
1652671010000|2022-05-16 03:16:50|||||||||1
1652671050000|2022-05-16 03:17:30|41225.8|41185.8|41219.1|41179.1|41225.8|41185.8|41219.1|41179.1|0
1652671060000|2022-05-16 03:17:40|41210.8|41170.8|41210.8|41170.8|41210.8|41170.8|41210.8|41170.8|0
1652671160000|2022-05-16 03:19:20|41205.8|41165.8|41200.8|41160.8|41205.8|41165.8|41200.8|41160.8|2
1652671180000|2022-05-16 03:19:40|41200.7|41160.7|41200.7|41160.7|41200.7|41160.7|41200.7|41160.7|0
1652671220000|2022-05-16 03:20:20|41194.1|41154.1|41194.1|41154.1|41194.1|41154.1|41194.1|41154.1|0
1652671260000|2022-05-16 03:21:00|41189.1|41149.1|41187.5|41147.5|41190.7|41150.7|41185.7|41145.7|2
1652671270000|2022-05-16 03:21:10|41192.5|41152.5|41190.7|41150.7|41192.5|41152.5|41190.7|41150.7|0
1652671290000|2022-05-16 03:21:30|41189.1|41149.1|41189.1|41149.1|41189.1|41149.1|41189.1|41149.1|0
1652671330000|2022-05-16 03:22:10|41184.1|41144.1|41189.1|41149.1|41189.1|41149.1|41184.1|41144.1|0
1652671340000|2022-05-16 03:22:20|41199.1|41159.1|41197.5|41157.5|41199.1|41159.1|41197.5|41157.5|5
1652671350000|2022-05-16 03:22:30|41199.1|41159.1|41199.1|41159.1|41199.1|41159.1|41199.1|41159.1|0
1652671400000|2022-05-16 03:23:20|41194.1|41154.1|41189.1|41149.1|41194.1|41154.1|41189.1|41149.1|3
1652671410000|2022-05-16 03:23:30|41190.7|41150.7|41189.1|41149.1|41190.7|41150.7|41189.1|41149.1|1
1652671440000|2022-05-16 03:24:00|41200.7|41160.7|41204.1|41164.1|41204.1|41164.1|41200.7|41160.7|1
1652671450000|2022-05-16 03:24:10|41200.7|41160.7|41200.7|41160.7|41200.7|41160.7|41200.7|41160.7|0
1652671480000|2022-05-16 03:24:40|41204.1|41164.1|41205.7|41165.7|41205.7|41165.7|41204.1|41164.1|0
1652671500000|2022-05-16 03:25:00|41200.7|41160.7|41190.7|41150.7|41200.7|41160.7|41190.7|41150.7|3
1652671510000|2022-05-16 03:25:10|41189.1|41149.1|41190.7|41150.7|41190.7|41150.7|41189.1|41149.1|0
1652671560000|2022-05-16 03:26:00|41189.1|41149.1|41189.1|41149.1|41189.1|41149.1|41189.1|41149.1|0
1652671570000|2022-05-16 03:26:10|41190.7|41150.7|41190.7|41150.7|41190.7|41150.7|41190.7|41150.7|0
1652671590000|2022-05-16 03:26:30|41189.1|41149.1|41190.7|41150.7|41190.7|41150.7|41189.1|41149.1|0
1652671610000|2022-05-16 03:26:50|41194.1|41154.1|41200.7|41160.7|41200.7|41160.7|41194.1|41154.1|1
1652671620000|2022-05-16 03:27:00|41207.5|41167.5|41209.1|41169.1|41209.1|41169.1|41207.5|41167.5|0
1652671630000|2022-05-16 03:27:10|41205.7|41165.7|41204.1|41164.1|41205.7|41165.7|41204.1|41164.1|0
1652671670000|2022-05-16 03:27:50|41200.7|41160.7|41200.7|41160.7|41200.7|41160.7|41200.7|41160.7|0
1652671680000|2022-05-16 03:28:00|41199.1|41159.1|41199.1|41159.1|41199.1|41159.1|41199.1|41159.1|0
1652671770000|2022-05-16 03:29:30|41210.7|41170.7|41210.7|41170.7|41210.7|41170.7|41210.7|41170.7|1
1652671800000|2022-05-16 03:30:00|41209.1|41169.1|41204.1|41164.1|41209.1|41169.1|41204.1|41164.1|0
1652671860000|2022-05-16 03:31:00|41202.4|41162.4|41194.1|41154.1|41202.4|41162.4|41194.1|41154.1|2
1652671900000|2022-05-16 03:31:40|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|0
1652671940000|2022-05-16 03:32:20|41194|41154|41194|41154|41194|41154|41194|41154|0
1652671970000|2022-05-16 03:32:50|41190.7|41150.7|41190.7|41150.7|41190.7|41150.7|41190.7|41150.7|1
1652671980000|2022-05-16 03:33:00|41189|41149|41189|41149|41189|41149|41189|41149|0
1652672020000|2022-05-16 03:33:40|41187.4|41147.4|41174|41134|41187.4|41147.4|41174|41134|6
1652672070000|2022-05-16 03:34:30|41170.8|41130.8|41170.8|41130.8|41170.8|41130.8|41170.8|41130.8|1
1652672080000|2022-05-16 03:34:40|41179|41139|41179|41139|41179|41139|41179|41139|4
1652672090000|2022-05-16 03:34:50|41175.7|41135.7|41174|41134|41175.7|41135.7|41174|41134|0
1652672100000|2022-05-16 03:35:00|||||||||1
1652672110000|2022-05-16 03:35:10|41177.4|41137.4|41177.4|41137.4|41177.4|41137.4|41177.4|41137.4|1
1652672120000|2022-05-16 03:35:20|41187.4|41147.4|41187.4|41147.4|41187.4|41147.4|41187.4|41147.4|1
1652672210000|2022-05-16 03:36:50|41182.4|41142.4|41180.8|41140.8|41182.4|41142.4|41180.8|41140.8|0
1652672220000|2022-05-16 03:37:00|41185.8|41145.8|41179|41139|41185.8|41145.8|41177.4|41137.4|3
1652672440000|2022-05-16 03:40:40|41180.6|41140.6|41180.6|41140.6|41180.6|41140.6|41180.6|41140.6|0
1652672460000|2022-05-16 03:41:00|41179|41139|41174|41134|41179|41139|41174|41134|1
1652672470000|2022-05-16 03:41:10|41179|41139|41179|41139|41179|41139|41179|41139|2
1652672520000|2022-05-16 03:42:00|41182.4|41142.4|41180.6|41140.6|41182.4|41142.4|41180.6|41140.6|0
1652672530000|2022-05-16 03:42:10|41184|41144|41192.4|41152.4|41194|41154|41184|41144|2
1652672570000|2022-05-16 03:42:50|41194|41154|41195.7|41155.7|41197.4|41157.4|41194|41154|1
1652672580000|2022-05-16 03:43:00|41197.4|41157.4|41197.4|41157.4|41197.4|41157.4|41197.4|41157.4|0
1652672630000|2022-05-16 03:43:50|41195.7|41155.7|41197.4|41157.4|41197.4|41157.4|41195.7|41155.7|0
1652672650000|2022-05-16 03:44:10|41197.3|41157.3|41197.3|41157.3|41197.3|41157.3|41197.3|41157.3|0
1652672660000|2022-05-16 03:44:20|41200.7|41160.7|41197.3|41157.3|41200.7|41160.7|41197.3|41157.3|1
1652672690000|2022-05-16 03:44:50|41195.7|41155.7|41197.3|41157.3|41197.3|41157.3|41195.7|41155.7|1
1652672700000|2022-05-16 03:45:00|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|0
1652672710000|2022-05-16 03:45:10|41190.7|41150.7|41190.7|41150.7|41190.7|41150.7|41190.7|41150.7|0
1652672730000|2022-05-16 03:45:30|41189.1|41149.1|41179|41139|41189.1|41149.1|41179|41139|4
1652672740000|2022-05-16 03:45:40|||||||||1
1652672800000|2022-05-16 03:46:40|41189|41149|41189|41149|41189|41149|41189|41149|1
1652672810000|2022-05-16 03:46:50|41185.6|41145.6|41185.6|41145.6|41185.6|41145.6|41185.6|41145.6|3
1652672820000|2022-05-16 03:47:00|41190.6|41150.6|41189|41149|41190.6|41150.6|41189|41149|0
1652672840000|2022-05-16 03:47:20|41185.6|41145.6|41174|41134|41185.6|41145.6|41174|41134|3
1652672920000|2022-05-16 03:48:40|41180.6|41140.6|41180.6|41140.6|41180.6|41140.6|41180.6|41140.6|3
1652673010000|2022-05-16 03:50:10|41178.9|41138.9|41178.9|41138.9|41178.9|41138.9|41178.9|41138.9|0
1652673020000|2022-05-16 03:50:20|41182.3|41142.3|41182.3|41142.3|41182.3|41142.3|41182.3|41142.3|0
1652673050000|2022-05-16 03:50:50|41178.9|41138.9|41180.6|41140.6|41180.6|41140.6|41178.9|41138.9|0
1652673090000|2022-05-16 03:51:30|41185.6|41145.6|41185.6|41145.6|41185.6|41145.6|41185.6|41145.6|0
1652673100000|2022-05-16 03:51:40|41190.6|41150.6|41190.6|41150.6|41190.6|41150.6|41190.6|41150.6|1
1652673130000|2022-05-16 03:52:10|41188.9|41148.9|41190.6|41150.6|41190.6|41150.6|41188.9|41148.9|0
1652673180000|2022-05-16 03:53:00|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|0
1652673200000|2022-05-16 03:53:20|41190.6|41150.6|41190.6|41150.6|41190.6|41150.6|41190.6|41150.6|0
1652673210000|2022-05-16 03:53:30|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|0
1652673240000|2022-05-16 03:54:00|41185.6|41145.6|41183.9|41143.9|41185.6|41145.6|41183.9|41143.9|0
1652673250000|2022-05-16 03:54:10|41180.5|41140.5|41180.5|41140.5|41180.5|41140.5|41180.5|41140.5|0
1652673260000|2022-05-16 03:54:20|41177.2|41137.2|41180.5|41140.5|41180.5|41140.5|41177.2|41137.2|1
1652673320000|2022-05-16 03:55:20|41178.9|41138.9|41178.9|41138.9|41178.9|41138.9|41178.9|41138.9|0
1652673350000|2022-05-16 03:55:50|41180.5|41140.5|41180.5|41140.5|41180.5|41140.5|41180.5|41140.5|0
1652673420000|2022-05-16 03:57:00|41188.9|41148.9|41188.9|41148.9|41190.5|41150.5|41188.9|41148.9|3
1652673460000|2022-05-16 03:57:40|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1652673500000|2022-05-16 03:58:20|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|0
1652673540000|2022-05-16 03:59:00|41183.9|41143.9|41183.9|41143.9|41183.9|41143.9|41183.9|41143.9|0
1652673550000|2022-05-16 03:59:10|41185.5|41145.5|41185.5|41145.5|41185.5|41145.5|41185.5|41145.5|0
1652673590000|2022-05-16 03:59:50|41188.9|41148.9|41185.5|41145.5|41188.9|41148.9|41185.5|41145.5|1
1652673600000|2022-05-16 04:00:00|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|41187.3|41147.3|1
1652673630000|2022-05-16 04:00:30|41193.9|41153.9|41193.9|41153.9|41193.9|41153.9|41193.9|41153.9|3
1652673650000|2022-05-16 04:00:50|41200.5|41160.5|41200.5|41160.5|41200.5|41160.5|41200.5|41160.5|1
1652673670000|2022-05-16 04:01:10|41198.9|41158.9|41198.9|41158.9|41198.9|41158.9|41198.9|41158.9|0
1652673720000|2022-05-16 04:02:00|41202.2|41162.2|41198.9|41158.9|41202.2|41162.2|41198.9|41158.9|2
1652673840000|2022-05-16 04:04:00|41195.5|41155.5|41190.5|41150.5|41195.5|41155.5|41190.5|41150.5|0
1652673860000|2022-05-16 04:04:20|41188.9|41148.9|41190.5|41150.5|41190.5|41150.5|41188.9|41148.9|0
1652673920000|2022-05-16 04:05:20|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|0
1652673930000|2022-05-16 04:05:30|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1652673940000|2022-05-16 04:05:40|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|0
1652673970000|2022-05-16 04:06:10|41188.8|41148.8|41188.8|41148.8|41188.8|41148.8|41188.8|41148.8|0
1652673980000|2022-05-16 04:06:20|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1652674010000|2022-05-16 04:06:50|41192.2|41152.2|41193.8|41153.8|41193.8|41153.8|41190.5|41150.5|0
1652674020000|2022-05-16 04:07:00|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1652674070000|2022-05-16 04:07:50|41187.1|41147.1|41188.8|41148.8|41188.8|41148.8|41187.1|41147.1|1
1652674080000|2022-05-16 04:08:00|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1652674090000|2022-05-16 04:08:10|41193.8|41153.8|41193.8|41153.8|41193.8|41153.8|41193.8|41153.8|0
1652674140000|2022-05-16 04:09:00|41200.5|41160.5|41203.8|41163.8|41203.8|41163.8|41200.5|41160.5|6
1652674150000|2022-05-16 04:09:10|41202.2|41162.2|41202.2|41162.2|41202.2|41162.2|41202.2|41162.2|0
1652674190000|2022-05-16 04:09:50|41203.8|41163.8|41203.8|41163.8|41203.8|41163.8|41203.8|41163.8|0
1652674230000|2022-05-16 04:10:30|||||||||1
1652674260000|2022-05-16 04:11:00|41202.2|41162.2|41198.8|41158.8|41202.2|41162.2|41198.8|41158.8|1
1652674290000|2022-05-16 04:11:30|41195.4|41155.4|41192.2|41152.2|41195.4|41155.4|41192.2|41152.2|0
1652674320000|2022-05-16 04:12:00|41193.8|41153.8|41207.2|41167.2|41207.2|41167.2|41193.8|41153.8|4
1652674360000|2022-05-16 04:12:40|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|0
1652674380000|2022-05-16 04:13:00|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|0
1652674580000|2022-05-16 04:16:20|41200.5|41160.5|41203.8|41163.8|41203.8|41163.8|41200.5|41160.5|0
1652674610000|2022-05-16 04:16:50|41198.8|41158.8|41192.2|41152.2|41198.8|41158.8|41192.2|41152.2|1
1652674620000|2022-05-16 04:17:00|41190.5|41150.5|41192.2|41152.2|41192.2|41152.2|41190.5|41150.5|0
1652674650000|2022-05-16 04:17:30|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|1
1652674740000|2022-05-16 04:19:00|41198.8|41158.8|41197.1|41157.1|41198.8|41158.8|41197.1|41157.1|1
1652674810000|2022-05-16 04:20:10|41193.8|41153.8|41192.1|41152.1|41193.8|41153.8|41192.1|41152.1|0
1652674820000|2022-05-16 04:20:20|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1652674830000|2022-05-16 04:20:30|41187.1|41147.1|41183.8|41143.8|41187.1|41147.1|41183.8|41143.8|1
1652674840000|2022-05-16 04:20:40|41187.1|41147.1|41188.8|41148.8|41188.8|41148.8|41187.1|41147.1|1
1652674890000|2022-05-16 04:21:30|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|0
1652674900000|2022-05-16 04:21:40|41187|41147|41190.4|41150.4|41190.4|41150.4|41187|41147|2
1652674910000|2022-05-16 04:21:50|41188.8|41148.8|41190.4|41150.4|41190.4|41150.4|41188.8|41148.8|0
1652674920000|2022-05-16 04:22:00|41193.8|41153.8|41188.8|41148.8|41193.8|41153.8|41182.1|41142.1|2
1652674930000|2022-05-16 04:22:10|41193.8|41153.8|41193.8|41153.8|41193.8|41153.8|41193.8|41153.8|0
1652674940000|2022-05-16 04:22:20|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|0
1652674990000|2022-05-16 04:23:10|41193.7|41153.7|41193.7|41153.7|41193.7|41153.7|41193.7|41153.7|0
1652675040000|2022-05-16 04:24:00|41192.1|41152.1|41193.7|41153.7|41193.7|41153.7|41192.1|41152.1|0
1652675070000|2022-05-16 04:24:30|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|1
1652675100000|2022-05-16 04:25:00|41183.7|41143.7|41183.7|41143.7|41183.7|41143.7|41183.7|41143.7|0
1652675180000|2022-05-16 04:26:20|41185.4|41145.4|41185.4|41145.4|41185.4|41145.4|41185.4|41145.4|0
1652675190000|2022-05-16 04:26:30|41183.7|41143.7|41183.7|41143.7|41183.7|41143.7|41183.7|41143.7|0
1652675230000|2022-05-16 04:27:10|41177.1|41137.1|41177.1|41137.1|41177.1|41137.1|41177.1|41137.1|2
1652675240000|2022-05-16 04:27:20|41172.1|41132.1|41173.7|41133.7|41173.7|41133.7|41172.1|41132.1|0
1652675340000|2022-05-16 04:29:00|41170.5|41130.5|41173.7|41133.7|41173.7|41133.7|41170.5|41130.5|1
1652675350000|2022-05-16 04:29:10|41172.1|41132.1|41173.7|41133.7|41173.7|41133.7|41172.1|41132.1|0
1652675370000|2022-05-16 04:29:30|41172.1|41132.1|41173.7|41133.7|41173.7|41133.7|41172.1|41132.1|0
1652675380000|2022-05-16 04:29:40|41172.1|41132.1|41172.1|41132.1|41172.1|41132.1|41172.1|41132.1|0
1652675390000|2022-05-16 04:29:50|41178.7|41138.7|41182.1|41142.1|41182.1|41142.1|41178.7|41138.7|2
1652675410000|2022-05-16 04:30:10|41183.7|41143.7|41182.1|41142.1|41183.7|41143.7|41182.1|41142.1|0
1652675430000|2022-05-16 04:30:30|41183.7|41143.7|41183.7|41143.7|41183.7|41143.7|41183.7|41143.7|0
1652675470000|2022-05-16 04:31:10|41182.1|41142.1|41180.4|41140.4|41182.1|41142.1|41180.4|41140.4|0
1652675490000|2022-05-16 04:31:30|41177.1|41137.1|41177.1|41137.1|41177.1|41137.1|41177.1|41137.1|0
1652675520000|2022-05-16 04:32:00|41175.4|41135.4|41177.1|41137.1|41177.1|41137.1|41175.4|41135.4|0
1652675580000|2022-05-16 04:33:00|41180.4|41140.4|41180.4|41140.4|41180.4|41140.4|41180.4|41140.4|0
1652675610000|2022-05-16 04:33:30|41178.8|41138.8|41178.8|41138.8|41178.8|41138.8|41178.8|41138.8|0
1652675630000|2022-05-16 04:33:50|41180.4|41140.4|41175.4|41135.4|41180.4|41140.4|41175.4|41135.4|1
1652675810000|2022-05-16 04:36:50|41172|41132|41172|41132|41172|41132|41170.4|41130.4|3
1652675820000|2022-05-16 04:37:00|41170.4|41130.4|41170.4|41130.4|41170.4|41130.4|41168.8|41128.8|2
1652675880000|2022-05-16 04:38:00|||||||||1
1652676000000|2022-05-16 04:40:00|||||||||1
1652676030000|2022-05-16 04:40:30|41157|41117|41150.3|41110.3|41157|41117|41145.3|41105.3|11
1652676040000|2022-05-16 04:40:40|41146.9|41106.9|41150.3|41110.3|41150.3|41110.3|41146.9|41106.9|1
1652676110000|2022-05-16 04:41:50|||||||||1
1652676140000|2022-05-16 04:42:20|41153.6|41113.6|41160.3|41120.3|41160.3|41120.3|41153.6|41113.6|0
1652676200000|2022-05-16 04:43:20|41156.9|41116.9|41155.3|41115.3|41156.9|41116.9|41155.3|41115.3|0
1652676210000|2022-05-16 04:43:30|41150.3|41110.3|41150.3|41110.3|41150.3|41110.3|41150.3|41110.3|1
1652676240000|2022-05-16 04:44:00|41153.6|41113.6|41150.3|41110.3|41155.3|41115.3|41150.3|41110.3|0
1652676250000|2022-05-16 04:44:10|41157|41117|41160.3|41120.3|41160.3|41120.3|41157|41117|3
1652676340000|2022-05-16 04:45:40|41160.2|41120.2|41160.2|41120.2|41160.2|41120.2|41160.2|41120.2|0
1652676440000|2022-05-16 04:47:20|||||||||4
1652676460000|2022-05-16 04:47:40|41155.2|41115.2|41150.2|41110.2|41155.2|41115.2|41150.2|41110.2|0
1652676490000|2022-05-16 04:48:10|41151.9|41111.9|41155.2|41115.2|41155.2|41115.2|41151.9|41111.9|0
1652676530000|2022-05-16 04:48:50|41153.6|41113.6|41153.6|41113.6|41153.6|41113.6|41153.6|41113.6|0
1652676540000|2022-05-16 04:49:00|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|41158.6|41118.6|1
1652676590000|2022-05-16 04:49:50|41160.2|41120.2|41160.2|41120.2|41160.2|41120.2|41160.2|41120.2|1
1652676610000|2022-05-16 04:50:10|41150.2|41110.2|41150.2|41110.2|41150.2|41110.2|41150.2|41110.2|9
1652676710000|2022-05-16 04:51:50|41155.2|41115.2|41160.2|41120.2|41160.2|41120.2|41155.2|41115.2|0
1652676770000|2022-05-16 04:52:50|||||||||1
1652676960000|2022-05-16 04:56:00|41156.8|41116.8|41155.2|41115.2|41156.8|41116.8|41155.2|41115.2|0
1652677020000|2022-05-16 04:57:00|41160.2|41120.2|41155.2|41115.2|41160.2|41120.2|41155.2|41115.2|0
1652677030000|2022-05-16 04:57:10|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|0
1652677060000|2022-05-16 04:57:40|41150.2|41110.2|41150.2|41110.2|41150.2|41110.2|41150.2|41110.2|1
1652677130000|2022-05-16 04:58:50|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|0
1652677170000|2022-05-16 04:59:30|41155.2|41115.2|41160.2|41120.2|41160.2|41120.2|41155.2|41115.2|1
1652677200000|2022-05-16 05:00:00|41163.4|41123.4|41170.2|41130.2|41170.2|41130.2|41163.4|41123.4|1
1652677230000|2022-05-16 05:00:30|41171.8|41131.8|41181.8|41141.8|41181.8|41141.8|41170.2|41130.2|0
1652677300000|2022-05-16 05:01:40|41186.8|41146.8|41186.8|41146.8|41186.8|41146.8|41186.8|41146.8|0
1652677320000|2022-05-16 05:02:00|41190.2|41150.2|41190.2|41150.2|41190.2|41150.2|41190.2|41150.2|1
1652677330000|2022-05-16 05:02:10|41191.8|41151.8|41191.8|41151.8|41191.8|41151.8|41191.8|41151.8|0
1652677410000|2022-05-16 05:03:30|41190.1|41150.1|41166.8|41126.8|41190.1|41150.1|41166.8|41126.8|5
1652677420000|2022-05-16 05:03:40|41165.1|41125.1|41165.1|41125.1|41165.1|41125.1|41165.1|41125.1|0
1652677430000|2022-05-16 05:03:50|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|2
1652677440000|2022-05-16 05:04:00|41180.1|41140.1|41180.1|41140.1|41180.1|41140.1|41180.1|41140.1|1
1652677450000|2022-05-16 05:04:10|41181.8|41141.8|41181.8|41141.8|41181.8|41141.8|41181.8|41141.8|0
1652677470000|2022-05-16 05:04:30|41176.8|41136.8|41176.8|41136.8|41176.8|41136.8|41176.8|41136.8|0
1652677480000|2022-05-16 05:04:40|||||||||1
1652677520000|2022-05-16 05:05:20|41175.1|41135.1|41175.1|41135.1|41175.1|41135.1|41175.1|41135.1|0
1652677610000|2022-05-16 05:06:50|||||||||1
1652677640000|2022-05-16 05:07:20|41173.5|41133.5|41163.5|41123.5|41173.5|41133.5|41163.5|41123.5|6
1652677650000|2022-05-16 05:07:30|41160.1|41120.1|41161.8|41121.8|41161.8|41121.8|41156.8|41116.8|3
1652677720000|2022-05-16 05:08:40|41161.7|41121.7|41166.7|41126.7|41166.7|41126.7|41161.7|41121.7|0
1652677730000|2022-05-16 05:08:50|41165.1|41125.1|41166.7|41126.7|41166.7|41126.7|41165.1|41125.1|0
1652677740000|2022-05-16 05:09:00|41165.1|41125.1|41165.1|41125.1|41165.1|41125.1|41165.1|41125.1|0
1652677750000|2022-05-16 05:09:10|41166.7|41126.7|41166.7|41126.7|41166.7|41126.7|41166.7|41126.7|0
1652677770000|2022-05-16 05:09:30|41165.1|41125.1|41165.1|41125.1|41165.1|41125.1|41165.1|41125.1|0
1652677800000|2022-05-16 05:10:00|41166.7|41126.7|41176.7|41136.7|41176.7|41136.7|41166.7|41126.7|4
1652677810000|2022-05-16 05:10:10|41178.4|41138.4|41191.7|41151.7|41191.7|41151.7|41178.4|41138.4|2
1652677820000|2022-05-16 05:10:20|41195.1|41155.1|41195.1|41155.1|41196.7|41156.7|41195.1|41155.1|1
1652677850000|2022-05-16 05:10:50|41201.7|41161.7|41201.7|41161.7|41201.7|41161.7|41201.7|41161.7|2
1652677920000|2022-05-16 05:12:00|41196.7|41156.7|41195.1|41155.1|41196.7|41156.7|41195.1|41155.1|0
1652677950000|2022-05-16 05:12:30|41193.5|41153.5|41193.5|41153.5|41193.5|41153.5|41193.5|41153.5|0
1652677970000|2022-05-16 05:12:50|||||||||1
1652677990000|2022-05-16 05:13:10|41195.1|41155.1|41195.1|41155.1|41195.1|41155.1|41195.1|41155.1|0
1652678010000|2022-05-16 05:13:30|41193.5|41153.5|41193.5|41153.5|41193.5|41153.5|41193.5|41153.5|0
1652678030000|2022-05-16 05:13:50|41195.1|41155.1|41195.1|41155.1|41195.1|41155.1|41195.1|41155.1|0
1652678040000|2022-05-16 05:14:00|41201.8|41161.8|41200.1|41160.1|41205.1|41165.1|41200.1|41160.1|9
1652678050000|2022-05-16 05:14:10|41198.4|41158.4|41198.4|41158.4|41198.4|41158.4|41198.4|41158.4|0
1652678100000|2022-05-16 05:15:00|41195.1|41155.1|41195.1|41155.1|41195.1|41155.1|41195.1|41155.1|0
1652678110000|2022-05-16 05:15:10|41198.4|41158.4|41185.1|41145.1|41198.4|41158.4|41185.1|41145.1|2
1652678120000|2022-05-16 05:15:20|41191.7|41151.7|41191.7|41151.7|41191.7|41151.7|41191.7|41151.7|1
1652678150000|2022-05-16 05:15:50|||||||||1
1652678220000|2022-05-16 05:17:00|41188.3|41148.3|41201.7|41161.7|41201.7|41161.7|41188.3|41148.3|2
1652678230000|2022-05-16 05:17:10|41196.7|41156.7|41195.1|41155.1|41196.7|41156.7|41195.1|41155.1|0
1652678260000|2022-05-16 05:17:40|41196.7|41156.7|41196.7|41156.7|41196.7|41156.7|41196.7|41156.7|0
1652678280000|2022-05-16 05:18:00|41198.3|41158.3|41210.1|41170.1|41210.1|41170.1|41198.3|41158.3|3
1652678300000|2022-05-16 05:18:20|41208.4|41168.4|41210.1|41170.1|41210.1|41170.1|41205.1|41165.1|0
1652678310000|2022-05-16 05:18:30|41211.7|41171.7|41211.7|41171.7|41211.7|41171.7|41211.7|41171.7|0
1652678340000|2022-05-16 05:19:00|41221.7|41181.7|41221.7|41181.7|41221.7|41181.7|41221.7|41181.7|1
1652678350000|2022-05-16 05:19:10|41228.4|41188.4|41228.4|41188.4|41228.4|41188.4|41228.4|41188.4|0
1652678370000|2022-05-16 05:19:30|41230.1|41190.1|41230.1|41190.1|41230.1|41190.1|41230.1|41190.1|0
1652678380000|2022-05-16 05:19:40|41228.4|41188.4|41231.7|41191.7|41231.7|41191.7|41228.4|41188.4|0
1652678430000|2022-05-16 05:20:30|41230|41190|41231.7|41191.7|41231.7|41191.7|41228.4|41188.4|0
1652678490000|2022-05-16 05:21:30|41228.3|41188.3|41226.7|41186.7|41228.3|41188.3|41226.7|41186.7|0
1652678500000|2022-05-16 05:21:40|41231.7|41191.7|41231.7|41191.7|41231.7|41191.7|41231.7|41191.7|2
1652678530000|2022-05-16 05:22:10|41226.7|41186.7|41226.7|41186.7|41226.7|41186.7|41226.7|41186.7|0
1652678550000|2022-05-16 05:22:30|41225|41185|41225|41185|41225|41185|41225|41185|0
1652678580000|2022-05-16 05:23:00|41223.4|41183.4|41225|41185|41225|41185|41223.4|41183.4|0
1652678590000|2022-05-16 05:23:10|||||||||1
1652678610000|2022-05-16 05:23:30|41231.8|41191.8|41235|41195|41235|41195|41231.8|41191.8|3
1652678620000|2022-05-16 05:23:40|41225|41185|41225|41185|41225|41185|41225|41185|7
1652678640000|2022-05-16 05:24:00|41233.4|41193.4|41235|41195|41235|41195|41233.4|41193.4|5
1652678740000|2022-05-16 05:25:40|41233.4|41193.4|41233.4|41193.4|41233.4|41193.4|41233.4|41193.4|4
1652678850000|2022-05-16 05:27:30|41235|41195|41235|41195|41235|41195|41235|41195|0
1652678880000|2022-05-16 05:28:00|41238.4|41198.4|41238.4|41198.4|41238.4|41198.4|41238.4|41198.4|4
1652678890000|2022-05-16 05:28:10|41240|41200|41240|41200|41240|41200|41240|41200|0
1652678920000|2022-05-16 05:28:40|41238.4|41198.4|41238.4|41198.4|41238.4|41198.4|41238.4|41198.4|0
1652678940000|2022-05-16 05:29:00|41235|41195|41238.4|41198.4|41240|41200|41235|41195|1
1652678970000|2022-05-16 05:29:30|||||||||3
1652679000000|2022-05-16 05:30:00|41236.7|41196.7|41265.1|41225.1|41273.4|41233.4|41233.4|41193.4|19
1652679010000|2022-05-16 05:30:10|41270.1|41230.1|41266.7|41226.7|41270.1|41230.1|41266.7|41226.7|1
1652679020000|2022-05-16 05:30:20|41265.1|41225.1|41261.7|41221.7|41265.1|41225.1|41261.7|41221.7|0
1652679030000|2022-05-16 05:30:30|41248.4|41208.4|41248.4|41208.4|41251.7|41211.7|41248.4|41208.4|4
1652679070000|2022-05-16 05:31:10|41251.7|41211.7|41258.3|41218.3|41261.7|41221.7|41251.7|41211.7|2
1652679080000|2022-05-16 05:31:20|41255|41215|41255|41215|41255|41215|41255|41215|0
1652679090000|2022-05-16 05:31:30|41258.3|41218.3|41258.3|41218.3|41258.3|41218.3|41258.3|41218.3|2
1652679110000|2022-05-16 05:31:50|41261.7|41221.7|41261.7|41221.7|41261.7|41221.7|41261.7|41221.7|0
1652679120000|2022-05-16 05:32:00|41268.3|41228.3|41268.3|41228.3|41271.7|41231.7|41268.3|41228.3|1
1652679130000|2022-05-16 05:32:10|41271.7|41231.7|41268.3|41228.3|41271.7|41231.7|41268.3|41228.3|1
1652679160000|2022-05-16 05:32:40|41266.7|41226.7|41266.7|41226.7|41266.7|41226.7|41266.7|41226.7|0
1652679170000|2022-05-16 05:32:50|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|0
1652679250000|2022-05-16 05:34:10|41266.7|41226.7|41266.7|41226.7|41266.7|41226.7|41266.7|41226.7|0
1652679280000|2022-05-16 05:34:40|41263.3|41223.3|41261.7|41221.7|41263.3|41223.3|41261.7|41221.7|0
1652679290000|2022-05-16 05:34:50|41268.3|41228.3|41268.3|41228.3|41271.7|41231.7|41268.3|41228.3|1
1652679330000|2022-05-16 05:35:30|41271.7|41231.7|41268.3|41228.3|41271.7|41231.7|41268.3|41228.3|0
1652679340000|2022-05-16 05:35:40|41271.7|41231.7|41271.7|41231.7|41271.7|41231.7|41271.7|41231.7|0
1652679440000|2022-05-16 05:37:20|41273.3|41233.3|41271.7|41231.7|41274.9|41234.9|41271.7|41231.7|0
1652679450000|2022-05-16 05:37:30|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|0
1652679470000|2022-05-16 05:37:50|41271.7|41231.7|41271.7|41231.7|41271.7|41231.7|41271.7|41231.7|1
1652679490000|2022-05-16 05:38:10|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|0
1652679500000|2022-05-16 05:38:20|41271.7|41231.7|41271.7|41231.7|41271.7|41231.7|41271.7|41231.7|0
1652679520000|2022-05-16 05:38:40|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|41273.3|41233.3|0
1652679540000|2022-05-16 05:39:00|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|41278.3|41238.3|2
1652679580000|2022-05-16 05:39:40|41274.9|41234.9|41274.9|41234.9|41274.9|41234.9|41274.9|41234.9|0
1652679600000|2022-05-16 05:40:00|41271.7|41231.7|41261.7|41221.7|41271.7|41231.7|41253.3|41213.3|7
1652679610000|2022-05-16 05:40:10|41265|41225|41271.7|41231.7|41271.7|41231.7|41265|41225|0
1652679620000|2022-05-16 05:40:20|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|0
1652679660000|2022-05-16 05:41:00|41265|41225|41266.7|41226.7|41266.7|41226.7|41265|41225|0
1652679690000|2022-05-16 05:41:30|41265|41225|41261.7|41221.7|41265|41225|41261.7|41221.7|0
1652679710000|2022-05-16 05:41:50|||||||||1
1652679720000|2022-05-16 05:42:00|||||||||1
1652679730000|2022-05-16 05:42:10|41261.6|41221.6|41261.6|41221.6|41261.6|41221.6|41261.6|41221.6|0
1652679750000|2022-05-16 05:42:30|||||||||2
1652679780000|2022-05-16 05:43:00|41263.3|41223.3|41261.6|41221.6|41263.3|41223.3|41261.6|41221.6|0
1652679830000|2022-05-16 05:43:50|41253.3|41213.3|41253.3|41213.3|41253.3|41213.3|41253.3|41213.3|3
1652679840000|2022-05-16 05:44:00|41251.6|41211.6|41251.6|41211.6|41255|41215|41246.6|41206.6|7
1652679870000|2022-05-16 05:44:30|41258.3|41218.3|41260|41220|41260|41220|41256.6|41216.6|4
1652679880000|2022-05-16 05:44:40|41268.3|41228.3|41266.6|41226.6|41268.3|41228.3|41266.6|41226.6|3
1652679890000|2022-05-16 05:44:50|41263.3|41223.3|41261.6|41221.6|41263.3|41223.3|41261.6|41221.6|0
1652680000000|2022-05-16 05:46:40|||||||||1
1652680020000|2022-05-16 05:47:00|||||||||2
1652680070000|2022-05-16 05:47:50|41270|41230|41271.6|41231.6|41271.6|41231.6|41268.3|41228.3|2
1652680080000|2022-05-16 05:48:00|41268.3|41228.3|41263.3|41223.3|41268.3|41228.3|41263.3|41223.3|1
1652680090000|2022-05-16 05:48:10|41263.2|41223.2|41261.6|41221.6|41263.2|41223.2|41261.6|41221.6|1
1652680130000|2022-05-16 05:48:50|41263.2|41223.2|41263.2|41223.2|41263.2|41223.2|41263.2|41223.2|0
1652680140000|2022-05-16 05:49:00|41261.6|41221.6|41266.6|41226.6|41266.6|41226.6|41261.6|41221.6|1
1652680150000|2022-05-16 05:49:10|41265|41225|41265|41225|41265|41225|41265|41225|0
1652680210000|2022-05-16 05:50:10|41270|41230|41266.6|41226.6|41270|41230|41266.6|41226.6|0
1652680220000|2022-05-16 05:50:20|41265|41225|41265|41225|41265|41225|41265|41225|0
1652680260000|2022-05-16 05:51:00|41261.6|41221.6|41261.6|41221.6|41261.6|41221.6|41261.6|41221.6|0
1652680270000|2022-05-16 05:51:10|41253.2|41213.2|41251.6|41211.6|41253.2|41213.2|41251.6|41211.6|4
1652680280000|2022-05-16 05:51:20|41244.9|41204.9|41246.6|41206.6|41246.6|41206.6|41243.2|41203.2|3
1652680290000|2022-05-16 05:51:30|41245|41205|41245|41205|41245|41205|41245|41205|0
1652680300000|2022-05-16 05:51:40|41241.6|41201.6|41246.6|41206.6|41246.6|41206.6|41241.6|41201.6|1
1652680310000|2022-05-16 05:51:50|41245|41205|41245|41205|41245|41205|41245|41205|0
1652680320000|2022-05-16 05:52:00|41250|41210|41248.2|41208.2|41251.6|41211.6|41248.2|41208.2|2
1652680350000|2022-05-16 05:52:30|41251.6|41211.6|41251.6|41211.6|41251.6|41211.6|41251.6|41211.6|1
1652680380000|2022-05-16 05:53:00|41258.2|41218.2|41258.2|41218.2|41261.6|41221.6|41258.2|41218.2|1
1652680440000|2022-05-16 05:54:00|41256.6|41216.6|41256.6|41216.6|41256.6|41216.6|41256.6|41216.6|0
1652680450000|2022-05-16 05:54:10|41254.9|41214.9|41254.9|41214.9|41254.9|41214.9|41254.9|41214.9|4
1652680470000|2022-05-16 05:54:30|41251.6|41211.6|41251.6|41211.6|41251.6|41211.6|41251.6|41211.6|0
1652680490000|2022-05-16 05:54:50|||||||||1
1652680500000|2022-05-16 05:55:00|||||||||1
1652680540000|2022-05-16 05:55:40|||||||||2
1652680670000|2022-05-16 05:57:50|||||||||1
1652680690000|2022-05-16 05:58:10|41261.6|41221.6|41264.9|41224.9|41264.9|41224.9|41261.6|41221.6|3
1652680790000|2022-05-16 05:59:50|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|1
1652680800000|2022-05-16 06:00:00|41251.5|41211.5|41256.5|41216.5|41256.5|41216.5|41251.5|41211.5|13
1652680810000|2022-05-16 06:00:10|41254.9|41214.9|41254.9|41214.9|41254.9|41214.9|41254.9|41214.9|0
1652680830000|2022-05-16 06:00:30|41256.5|41216.5|41256.5|41216.5|41256.5|41216.5|41256.5|41216.5|0
1652680850000|2022-05-16 06:00:50|41251.5|41211.5|41251.5|41211.5|41253.2|41213.2|41251.5|41211.5|0
1652680860000|2022-05-16 06:01:00|41256.5|41216.5|41271.5|41231.5|41271.5|41231.5|41256.5|41216.5|9
1652680870000|2022-05-16 06:01:10|41268.2|41228.2|41268.2|41228.2|41268.2|41228.2|41268.2|41228.2|1
1652680880000|2022-05-16 06:01:20|41271.5|41231.5|41271.5|41231.5|41271.5|41231.5|41271.5|41231.5|0
1652680890000|2022-05-16 06:01:30|41268.2|41228.2|41266.5|41226.5|41271.5|41231.5|41264.9|41224.9|0
1652680900000|2022-05-16 06:01:40|41271.5|41231.5|41266.5|41226.5|41271.5|41231.5|41266.5|41226.5|0
1652680910000|2022-05-16 06:01:50|41269.9|41229.9|41271.5|41231.5|41271.5|41231.5|41269.9|41229.9|0
1652680920000|2022-05-16 06:02:00|41269.9|41229.9|41271.5|41231.5|41271.5|41231.5|41269.9|41229.9|0
1652680940000|2022-05-16 06:02:20|41269.9|41229.9|41269.9|41229.9|41269.9|41229.9|41269.9|41229.9|0
1652681000000|2022-05-16 06:03:20|41256.5|41216.5|41253.2|41213.2|41256.5|41216.5|41253.2|41213.2|2
1652681010000|2022-05-16 06:03:30|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|2
1652681040000|2022-05-16 06:04:00|41271.5|41231.5|41264.9|41224.9|41271.5|41231.5|41264.9|41224.9|4
1652681050000|2022-05-16 06:04:10|41269.9|41229.9|41271.5|41231.5|41271.5|41231.5|41269.9|41229.9|0
1652681070000|2022-05-16 06:04:30|41268.2|41228.2|41264.9|41224.9|41268.2|41228.2|41264.9|41224.9|0
1652681080000|2022-05-16 06:04:40|41268.2|41228.2|41264.9|41224.9|41268.2|41228.2|41264.9|41224.9|0
1652681090000|2022-05-16 06:04:50|41268.2|41228.2|41276.6|41236.6|41278.2|41238.2|41268.2|41228.2|11
1652681100000|2022-05-16 06:05:00|41271.6|41231.6|41286.6|41246.6|41286.6|41246.6|41271.6|41231.6|3
1652681110000|2022-05-16 06:05:10|41298.2|41258.2|41298.2|41258.2|41298.2|41258.2|41298.2|41258.2|1
1652681120000|2022-05-16 06:05:20|41294.9|41254.9|41294.9|41254.9|41298.2|41258.2|41293.2|41253.2|0
1652681130000|2022-05-16 06:05:30|41293.2|41253.2|41298.2|41258.2|41298.2|41258.2|41293.2|41253.2|0
1652681140000|2022-05-16 06:05:40|41303.2|41263.2|41303.2|41263.2|41303.2|41263.2|41303.2|41263.2|3
1652681160000|2022-05-16 06:06:00|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|0
1652681170000|2022-05-16 06:06:10|41303.2|41263.2|41308.2|41268.2|41308.2|41268.2|41303.2|41263.2|0
1652681180000|2022-05-16 06:06:20|41303.2|41263.2|41301.6|41261.6|41303.2|41263.2|41301.6|41261.6|2
1652681190000|2022-05-16 06:06:30|41298.2|41258.2|41308.2|41268.2|41308.2|41268.2|41298.2|41258.2|1
1652681210000|2022-05-16 06:06:50|41323.2|41283.2|41323.2|41283.2|41323.2|41283.2|41323.2|41283.2|2
1652681220000|2022-05-16 06:07:00|41321.6|41281.6|41321.6|41281.6|41326.6|41286.6|41321.6|41281.6|2
1652681250000|2022-05-16 06:07:30|41328.2|41288.2|41338.2|41298.2|41338.2|41298.2|41328.2|41288.2|7
1652681310000|2022-05-16 06:08:30|41324.9|41284.9|41324.9|41284.9|41324.9|41284.9|41324.9|41284.9|1
1652681320000|2022-05-16 06:08:40|41328.2|41288.2|41331.6|41291.6|41331.6|41291.6|41328.2|41288.2|6
1652681330000|2022-05-16 06:08:50|41338.2|41298.2|41338.2|41298.2|41338.2|41298.2|41338.2|41298.2|0
1652681340000|2022-05-16 06:09:00|41336.6|41296.6|41331.6|41291.6|41338.2|41298.2|41328.2|41288.2|1
1652681400000|2022-05-16 06:10:00|41336.6|41296.6|41336.6|41296.6|41338.2|41298.2|41336.6|41296.6|0
1652681410000|2022-05-16 06:10:10|41331.6|41291.6|41328.2|41288.2|41331.6|41291.6|41326.6|41286.6|1
1652681420000|2022-05-16 06:10:20|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|0
1652681430000|2022-05-16 06:10:30|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|0
1652681450000|2022-05-16 06:10:50|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|0
1652681460000|2022-05-16 06:11:00|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|0
1652681470000|2022-05-16 06:11:10|||||||||1
1652681480000|2022-05-16 06:11:20|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|2
1652681490000|2022-05-16 06:11:30|41306.6|41266.6|41298.2|41258.2|41306.6|41266.6|41298.2|41258.2|2
1652681500000|2022-05-16 06:11:40|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|1
1652681520000|2022-05-16 06:12:00|41304.9|41264.9|41304.8|41264.8|41308.2|41268.2|41303.2|41263.2|0
1652681540000|2022-05-16 06:12:20|41303.2|41263.2|41304.8|41264.8|41304.8|41264.8|41303.2|41263.2|2
1652681550000|2022-05-16 06:12:30|41308.2|41268.2|41314.8|41274.8|41314.8|41274.8|41308.2|41268.2|3
1652681560000|2022-05-16 06:12:40|41313.2|41273.2|41311.6|41271.6|41313.2|41273.2|41311.6|41271.6|0
1652681570000|2022-05-16 06:12:50|41313.2|41273.2|41313.2|41273.2|41313.2|41273.2|41313.2|41273.2|0
1652681580000|2022-05-16 06:13:00|41316.6|41276.6|41321.6|41281.6|41326.6|41286.6|41316.6|41276.6|1
1652681600000|2022-05-16 06:13:20|41318.2|41278.2|41328.2|41288.2|41328.2|41288.2|41318.2|41278.2|1
1652681630000|2022-05-16 06:13:50|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|1
1652681640000|2022-05-16 06:14:00|41334.8|41294.8|41328.2|41288.2|41334.8|41294.8|41328.2|41288.2|1
1652681650000|2022-05-16 06:14:10|41333.2|41293.2|41336.5|41296.5|41336.5|41296.5|41333.2|41293.2|1
1652681660000|2022-05-16 06:14:20|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|1
1652681680000|2022-05-16 06:14:40|41329.8|41289.8|41329.8|41289.8|41329.8|41289.8|41329.8|41289.8|0
1652681690000|2022-05-16 06:14:50|41328.2|41288.2|41333.2|41293.2|41334.8|41294.8|41328.2|41288.2|3
1652681700000|2022-05-16 06:15:00|41331.5|41291.5|41331.5|41291.5|41333.2|41293.2|41331.5|41291.5|0
1652681710000|2022-05-16 06:15:10|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|0
1652681720000|2022-05-16 06:15:20|41338.2|41298.2|41338.2|41298.2|41338.2|41298.2|41338.2|41298.2|0
1652681730000|2022-05-16 06:15:30|41336.5|41296.5|41331.5|41291.5|41336.5|41296.5|41331.5|41291.5|1
1652681760000|2022-05-16 06:16:00|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|0
1652681770000|2022-05-16 06:16:10|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|0
1652681790000|2022-05-16 06:16:30|41328.2|41288.2|41331.5|41291.5|41331.5|41291.5|41328.2|41288.2|1
1652681810000|2022-05-16 06:16:50|||||||||1
1652681820000|2022-05-16 06:17:00|41326.5|41286.5|41328.2|41288.2|41328.2|41288.2|41326.5|41286.5|2
1652681840000|2022-05-16 06:17:20|41326.5|41286.5|41336.5|41296.5|41336.5|41296.5|41326.5|41286.5|3
1652681870000|2022-05-16 06:17:50|||||||||8
1652681880000|2022-05-16 06:18:00|||||||||1
1652681900000|2022-05-16 06:18:20|41358.2|41318.2|41361.5|41321.5|41361.5|41321.5|41358.2|41318.2|1
1652681910000|2022-05-16 06:18:30|41364.9|41324.9|41361.5|41321.5|41364.9|41324.9|41361.5|41321.5|0
1652681930000|2022-05-16 06:18:50|41366.5|41326.5|41366.5|41326.5|41366.5|41326.5|41366.5|41326.5|0
1652681940000|2022-05-16 06:19:00|41371.5|41331.5|41381.5|41341.5|41381.5|41341.5|41368.2|41328.2|4
1652681950000|2022-05-16 06:19:10|41384.9|41344.9|41398.2|41358.2|41398.2|41358.2|41384.9|41344.9|4
1652681960000|2022-05-16 06:19:20|41416.6|41376.6|41420|41380|41420|41380|41415|41375|6
1652681970000|2022-05-16 06:19:30|41421.6|41381.6|41416.6|41376.6|41421.6|41381.6|41416.6|41376.6|1
1652681980000|2022-05-16 06:19:40|41423.3|41383.3|41411.6|41371.6|41423.3|41383.3|41411.6|41371.6|1
1652681990000|2022-05-16 06:19:50|41418.3|41378.3|41405|41365|41418.3|41378.3|41405|41365|3
1652682010000|2022-05-16 06:20:10|41401.6|41361.6|41405|41365|41405|41365|41401.6|41361.6|1
1652682040000|2022-05-16 06:20:40|41401.6|41361.6|41405|41365|41405|41365|41401.6|41361.6|1
1652682080000|2022-05-16 06:21:20|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|0
1652682090000|2022-05-16 06:21:30|41405|41365|41405|41365|41405|41365|41405|41365|0
1652682110000|2022-05-16 06:21:50|41410|41370|41415|41375|41415|41375|41410|41370|2
1652682120000|2022-05-16 06:22:00|41414.9|41374.9|41414.9|41374.9|41414.9|41374.9|41414.9|41374.9|0
1652682140000|2022-05-16 06:22:20|41418.3|41378.3|41414.9|41374.9|41418.3|41378.3|41414.9|41374.9|1
1652682160000|2022-05-16 06:22:40|41411.6|41371.6|41414.9|41374.9|41414.9|41374.9|41411.6|41371.6|2
1652682170000|2022-05-16 06:22:50|41403.3|41363.3|41394.9|41354.9|41403.3|41363.3|41394.9|41354.9|7
1652682190000|2022-05-16 06:23:10|41389.9|41349.9|41384.9|41344.9|41389.9|41349.9|41384.9|41344.9|3
1652682200000|2022-05-16 06:23:20|41394.9|41354.9|41394.9|41354.9|41394.9|41354.9|41394.9|41354.9|3
1652682220000|2022-05-16 06:23:40|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|0
1652682230000|2022-05-16 06:23:50|41404.9|41364.9|41404.9|41364.9|41404.9|41364.9|41404.9|41364.9|3
1652682240000|2022-05-16 06:24:00|41401.6|41361.6|41404.9|41364.9|41404.9|41364.9|41401.6|41361.6|1
1652682310000|2022-05-16 06:25:10|41408.3|41368.3|41404.9|41364.9|41408.3|41368.3|41404.9|41364.9|3
1652682360000|2022-05-16 06:26:00|41414.9|41374.9|41421.6|41381.6|41421.6|41381.6|41413.3|41373.3|5
1652682380000|2022-05-16 06:26:20|41413.3|41373.3|41414.9|41374.9|41414.9|41374.9|41413.3|41373.3|1
1652682390000|2022-05-16 06:26:30|41418.3|41378.3|41413.3|41373.3|41418.3|41378.3|41413.3|41373.3|1
1652682400000|2022-05-16 06:26:40|41414.9|41374.9|41404.9|41364.9|41414.9|41374.9|41404.9|41364.9|1
1652682420000|2022-05-16 06:27:00|41409.9|41369.9|41409.9|41369.9|41409.9|41369.9|41409.9|41369.9|0
1652682430000|2022-05-16 06:27:10|41403.2|41363.2|41411.6|41371.6|41411.6|41371.6|41403.2|41363.2|4
1652682450000|2022-05-16 06:27:30|41404.9|41364.9|41404.9|41364.9|41404.9|41364.9|41404.9|41364.9|0
1652682460000|2022-05-16 06:27:40|41408.3|41368.3|41408.3|41368.3|41408.3|41368.3|41408.3|41368.3|0
1652682470000|2022-05-16 06:27:50|41411.6|41371.6|41411.6|41371.6|41411.6|41371.6|41411.6|41371.6|0
1652682480000|2022-05-16 06:28:00|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|0
1652682490000|2022-05-16 06:28:10|41414.8|41374.8|41409.9|41369.9|41414.8|41374.8|41409.9|41369.9|1
1652682500000|2022-05-16 06:28:20|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|0
1652682520000|2022-05-16 06:28:40|41409.9|41369.9|41404.9|41364.9|41409.9|41369.9|41396.5|41356.5|23
1652682540000|2022-05-16 06:29:00|41403.3|41363.3|41404.9|41364.9|41404.9|41364.9|41401.6|41361.6|2
1652682550000|2022-05-16 06:29:10|41406.5|41366.5|41408.2|41368.2|41408.2|41368.2|41406.5|41366.5|0
1652682560000|2022-05-16 06:29:20|41411.5|41371.5|41413.2|41373.2|41413.2|41373.2|41411.5|41371.5|0
1652682570000|2022-05-16 06:29:30|41414.8|41374.8|41418.2|41378.2|41418.2|41378.2|41414.8|41374.8|2
1652682580000|2022-05-16 06:29:40|41416.5|41376.5|41416.5|41376.5|41416.5|41376.5|41416.5|41376.5|0
1652682600000|2022-05-16 06:30:00|41414.9|41374.9|41414.9|41374.9|41414.9|41374.9|41414.9|41374.9|0
1652682610000|2022-05-16 06:30:10|41416.5|41376.5|41416.5|41376.5|41416.5|41376.5|41416.5|41376.5|0
1652682620000|2022-05-16 06:30:20|41414.9|41374.9|41414.9|41374.9|41414.9|41374.9|41414.9|41374.9|0
1652682630000|2022-05-16 06:30:30|41416.5|41376.5|41416.5|41376.5|41416.5|41376.5|41416.5|41376.5|0
1652682640000|2022-05-16 06:30:40|41414.9|41374.9|41414.9|41374.9|41416.5|41376.5|41414.9|41374.9|0
1652682650000|2022-05-16 06:30:50|41416.5|41376.5|41416.5|41376.5|41416.5|41376.5|41416.5|41376.5|0
1652682660000|2022-05-16 06:31:00|41414.9|41374.9|41416.5|41376.5|41416.5|41376.5|41414.9|41374.9|0
1652682680000|2022-05-16 06:31:20|41419.9|41379.9|41426.5|41386.5|41428.2|41388.2|41418.2|41378.2|1
1652682690000|2022-05-16 06:31:30|41421.5|41381.5|41416.5|41376.5|41421.5|41381.5|41416.5|41376.5|5
1652682720000|2022-05-16 06:32:00|41423.2|41383.2|41424.9|41384.9|41426.5|41386.5|41423.2|41383.2|3
1652682730000|2022-05-16 06:32:10|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|0
1652682740000|2022-05-16 06:32:20|41424.9|41384.9|41426.5|41386.5|41426.5|41386.5|41424.9|41384.9|0
1652682750000|2022-05-16 06:32:30|41429.9|41389.9|41424.9|41384.9|41431.5|41391.5|41424.9|41384.9|0
1652682760000|2022-05-16 06:32:40|41426.5|41386.5|41428.2|41388.2|41433.2|41393.2|41426.5|41386.5|0
1652682770000|2022-05-16 06:32:50|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|0
1652682780000|2022-05-16 06:33:00|41433.2|41393.2|41433.2|41393.2|41433.2|41393.2|41433.2|41393.2|0
1652682790000|2022-05-16 06:33:10|41431.5|41391.5|41426.5|41386.5|41431.5|41391.5|41426.5|41386.5|2
1652682800000|2022-05-16 06:33:20|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|0
1652682820000|2022-05-16 06:33:40|41426.5|41386.5|41423.2|41383.2|41426.5|41386.5|41423.2|41383.2|1
1652682840000|2022-05-16 06:34:00|41421.5|41381.5|41414.9|41374.9|41421.5|41381.5|41414.9|41374.9|3
1652682850000|2022-05-16 06:34:10|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|0
1652682860000|2022-05-16 06:34:20|41418.1|41378.1|41418.1|41378.1|41418.1|41378.1|41418.1|41378.1|1
1652682880000|2022-05-16 06:34:40|41416.5|41376.5|41418.1|41378.1|41418.1|41378.1|41416.5|41376.5|0
1652682890000|2022-05-16 06:34:50|41416.5|41376.5|41416.5|41376.5|41418.1|41378.1|41416.5|41376.5|0
1652682900000|2022-05-16 06:35:00|41418.1|41378.1|41418.1|41378.1|41418.1|41378.1|41418.1|41378.1|0
1652682910000|2022-05-16 06:35:10|41413.1|41373.1|41421.5|41381.5|41421.5|41381.5|41413.1|41373.1|2
1652682920000|2022-05-16 06:35:20|41418.1|41378.1|41416.5|41376.5|41418.1|41378.1|41416.5|41376.5|0
1652682930000|2022-05-16 06:35:30|41423.1|41383.1|41414.9|41374.9|41423.1|41383.1|41414.9|41374.9|6
1652682950000|2022-05-16 06:35:50|41416.5|41376.5|41414.9|41374.9|41416.5|41376.5|41414.9|41374.9|0
1652682960000|2022-05-16 06:36:00|41416.5|41376.5|41416.5|41376.5|41416.5|41376.5|41416.5|41376.5|0
1652682970000|2022-05-16 06:36:10|41421.5|41381.5|41419.9|41379.9|41421.5|41381.5|41416.5|41376.5|0
1652682980000|2022-05-16 06:36:20|41416.5|41376.5|41421.5|41381.5|41421.5|41381.5|41416.5|41376.5|0
1652683010000|2022-05-16 06:36:50|41424.9|41384.9|41424.9|41384.9|41424.9|41384.9|41424.9|41384.9|1
1652683020000|2022-05-16 06:37:00|41428.1|41388.1|41431.5|41391.5|41431.5|41391.5|41428.1|41388.1|5
1652683050000|2022-05-16 06:37:30|41433.1|41393.1|41431.5|41391.5|41433.1|41393.1|41431.5|41391.5|5
1652683060000|2022-05-16 06:37:40|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|3
1652683070000|2022-05-16 06:37:50|||||||||12
1652683080000|2022-05-16 06:38:00|41431.5|41391.5|41431.5|41391.5|41433.1|41393.1|41431.5|41391.5|0
1652683090000|2022-05-16 06:38:10|41433.1|41393.1|41431.5|41391.5|41433.1|41393.1|41431.5|41391.5|0
1652683110000|2022-05-16 06:38:30|41433.1|41393.1|41429.8|41389.8|41433.1|41393.1|41429.8|41389.8|0
1652683130000|2022-05-16 06:38:50|41431.5|41391.5|41433.1|41393.1|41433.1|41393.1|41431.5|41391.5|0
1652683140000|2022-05-16 06:39:00|||||||||4
1652683150000|2022-05-16 06:39:10|||||||||1
1652683170000|2022-05-16 06:39:30|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|0
1652683180000|2022-05-16 06:39:40|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|0
1652683190000|2022-05-16 06:39:50|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|41431.5|41391.5|0
1652683210000|2022-05-16 06:40:10|||||||||2
1652683220000|2022-05-16 06:40:20|41429.8|41389.8|41429.8|41389.8|41429.8|41389.8|41429.8|41389.8|0
1652683260000|2022-05-16 06:41:00|41431.5|41391.5|41419.8|41379.8|41431.5|41391.5|41419.8|41379.8|11
1652683300000|2022-05-16 06:41:40|41421.5|41381.5|41421.5|41381.5|41421.5|41381.5|41421.5|41381.5|0
1652683310000|2022-05-16 06:41:50|41419.8|41379.8|41419.8|41379.8|41419.8|41379.8|41419.8|41379.8|0
1652683330000|2022-05-16 06:42:10|41418.2|41378.2|41419.8|41379.8|41419.8|41379.8|41418.2|41378.2|5
1652683370000|2022-05-16 06:42:50|||||||||1
1652683380000|2022-05-16 06:43:00|41408.2|41368.2|41408.2|41368.2|41408.2|41368.2|41408.2|41368.2|1
1652683390000|2022-05-16 06:43:10|41404.8|41364.8|41406.5|41366.5|41409.8|41369.8|41404.8|41364.8|2
1652683440000|2022-05-16 06:44:00|41406.4|41366.4|41404.8|41364.8|41406.4|41366.4|41404.8|41364.8|2
1652683450000|2022-05-16 06:44:10|41408.2|41368.2|41409.8|41369.8|41409.8|41369.8|41408.2|41368.2|0
1652683460000|2022-05-16 06:44:20|41399.8|41359.8|41399.8|41359.8|41399.8|41359.8|41399.8|41359.8|1
1652683520000|2022-05-16 06:45:20|41408.2|41368.2|41408.2|41368.2|41409.8|41369.8|41408.2|41368.2|4
1652683530000|2022-05-16 06:45:30|41409.8|41369.8|41409.8|41369.8|41409.8|41369.8|41409.8|41369.8|0
1652683540000|2022-05-16 06:45:40|41408.2|41368.2|41408.2|41368.2|41408.2|41368.2|41408.2|41368.2|0
1652683560000|2022-05-16 06:46:00|41404.8|41364.8|41404.8|41364.8|41404.8|41364.8|41404.8|41364.8|1
1652683570000|2022-05-16 06:46:10|41403.2|41363.2|41404.8|41364.8|41404.8|41364.8|41403.2|41363.2|0
1652683580000|2022-05-16 06:46:20|41403.2|41363.2|41406.4|41366.4|41406.4|41366.4|41403.2|41363.2|0
1652683600000|2022-05-16 06:46:40|41403.2|41363.2|41399.8|41359.8|41403.2|41363.2|41399.8|41359.8|0
1652683620000|2022-05-16 06:47:00|||||||||3
1652683630000|2022-05-16 06:47:10|41389.8|41349.8|41389.8|41349.8|41389.8|41349.8|41389.8|41349.8|7
1652683650000|2022-05-16 06:47:30|41394.8|41354.8|41394.8|41354.8|41394.8|41354.8|41394.8|41354.8|3
1652683660000|2022-05-16 06:47:40|41399.8|41359.8|41399.8|41359.8|41399.8|41359.8|41399.8|41359.8|0
1652683680000|2022-05-16 06:48:00|41396.4|41356.4|41394.8|41354.8|41396.4|41356.4|41394.8|41354.8|0
1652683700000|2022-05-16 06:48:20|41399.8|41359.8|41396.4|41356.4|41399.8|41359.8|41396.4|41356.4|0
1652683750000|2022-05-16 06:49:10|41394.8|41354.8|41394.8|41354.8|41394.8|41354.8|41394.8|41354.8|0
1652683760000|2022-05-16 06:49:20|41391.4|41351.4|41389.8|41349.8|41391.4|41351.4|41389.8|41349.8|0
1652683770000|2022-05-16 06:49:30|41393.1|41353.1|41399.8|41359.8|41399.8|41359.8|41393.1|41353.1|1
1652683780000|2022-05-16 06:49:40|41396.4|41356.4|41396.4|41356.4|41399.8|41359.8|41396.4|41356.4|0
1652683790000|2022-05-16 06:49:50|41394.8|41354.8|41394.8|41354.8|41394.8|41354.8|41394.8|41354.8|0
1652683820000|2022-05-16 06:50:20|41391.4|41351.4|41394.8|41354.8|41394.8|41354.8|41391.4|41351.4|1
1652683830000|2022-05-16 06:50:30|41396.4|41356.4|41396.4|41356.4|41396.4|41356.4|41396.4|41356.4|0
1652683840000|2022-05-16 06:50:40|41399.8|41359.8|41399.8|41359.8|41399.8|41359.8|41399.8|41359.8|0
1652683850000|2022-05-16 06:50:50|41396.4|41356.4|41399.8|41359.8|41399.8|41359.8|41396.4|41356.4|0
1652683860000|2022-05-16 06:51:00|41396.4|41356.4|41394.8|41354.8|41399.8|41359.8|41393.1|41353.1|0
1652683900000|2022-05-16 06:51:40|41389.8|41349.8|41389.8|41349.8|41389.8|41349.8|41389.8|41349.8|0
1652683920000|2022-05-16 06:52:00|41388.1|41348.1|41378.1|41338.1|41388.1|41348.1|41378.1|41338.1|6
1652683930000|2022-05-16 06:52:10|41379.8|41339.8|41379.8|41339.8|41386.5|41346.5|41379.8|41339.8|3
1652683980000|2022-05-16 06:53:00|41388.1|41348.1|41384.8|41344.8|41389.8|41349.8|41384.8|41344.8|3
1652683990000|2022-05-16 06:53:10|41386.4|41346.4|41389.8|41349.8|41389.8|41349.8|41386.4|41346.4|0
1652684020000|2022-05-16 06:53:40|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|0
1652684030000|2022-05-16 06:53:50|41399.7|41359.7|41399.7|41359.7|41399.7|41359.7|41399.7|41359.7|3
1652684040000|2022-05-16 06:54:00|41396.4|41356.4|41389.7|41349.7|41396.4|41356.4|41389.7|41349.7|1
1652684060000|2022-05-16 06:54:20|||||||||2
1652684070000|2022-05-16 06:54:30|41391.4|41351.4|41389.7|41349.7|41391.4|41351.4|41389.7|41349.7|0
1652684140000|2022-05-16 06:55:40|||||||||2
1652684150000|2022-05-16 06:55:50|41388.1|41348.1|41379.7|41339.7|41388.1|41348.1|41379.7|41339.7|9
1652684160000|2022-05-16 06:56:00|41376.4|41336.4|41369.7|41329.7|41376.4|41336.4|41369.7|41329.7|0
1652684170000|2022-05-16 06:56:10|||||||||3
1652684220000|2022-05-16 06:57:00|||||||||1
1652684240000|2022-05-16 06:57:20|||||||||1
1652684250000|2022-05-16 06:57:30|||||||||1
1652684270000|2022-05-16 06:57:50|41378.1|41338.1|41379.7|41339.7|41379.7|41339.7|41378.1|41338.1|2
1652684300000|2022-05-16 06:58:20|41374.7|41334.7|41373.1|41333.1|41374.7|41334.7|41373.1|41333.1|1
1652684310000|2022-05-16 06:58:30|41374.7|41334.7|41379.7|41339.7|41379.7|41339.7|41374.7|41334.7|0
1652684320000|2022-05-16 06:58:40|41378.1|41338.1|41378.1|41338.1|41379.7|41339.7|41378.1|41338.1|3
1652684330000|2022-05-16 06:58:50|41379.7|41339.7|41379.7|41339.7|41379.7|41339.7|41379.7|41339.7|1
1652684340000|2022-05-16 06:59:00|||||||||1
1652684350000|2022-05-16 06:59:10|||||||||1
1652684370000|2022-05-16 06:59:30|41378.1|41338.1|41378.1|41338.1|41378.1|41338.1|41378.1|41338.1|0
1652684380000|2022-05-16 06:59:40|41376.4|41336.4|41369.7|41329.7|41376.4|41336.4|41368.1|41328.1|2
1652684390000|2022-05-16 06:59:50|41368.1|41328.1|41369.7|41329.7|41369.7|41329.7|41368.1|41328.1|0
1652684400000|2022-05-16 07:00:00|41366.3|41326.3|41364.7|41324.7|41366.3|41326.3|41364.7|41324.7|1
1652684410000|2022-05-16 07:00:10|41366.3|41326.3|41366.3|41326.3|41366.3|41326.3|41366.3|41326.3|0
1652684440000|2022-05-16 07:00:40|41373|41333|41366.3|41326.3|41373|41333|41366.3|41326.3|1
1652684450000|2022-05-16 07:00:50|41364.7|41324.7|41364.7|41324.7|41364.7|41324.7|41364.7|41324.7|0
1652684460000|2022-05-16 07:01:00|41366.3|41326.3|41366.3|41326.3|41366.3|41326.3|41364.7|41324.7|0
1652684470000|2022-05-16 07:01:10|41364.7|41324.7|41358|41318|41364.7|41324.7|41356.3|41316.3|0
1652684490000|2022-05-16 07:01:30|41346.3|41306.3|41346.3|41306.3|41346.3|41306.3|41346.3|41306.3|1
1652684500000|2022-05-16 07:01:40|41343|41303|41343|41303|41343|41303|41343|41303|1
1652684510000|2022-05-16 07:01:50|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|2
1652684520000|2022-05-16 07:02:00|41343|41303|41338|41298|41343|41303|41338|41298|4
1652684540000|2022-05-16 07:02:20|||||||||1
1652684570000|2022-05-16 07:02:50|||||||||1
1652684600000|2022-05-16 07:03:20|41328|41288|41328|41288|41328|41288|41328|41288|1
1652684610000|2022-05-16 07:03:30|41329.6|41289.6|41333|41293|41333|41293|41329.6|41289.6|1
1652684640000|2022-05-16 07:04:00|41329.6|41289.6|41319.6|41279.6|41329.6|41289.6|41319.6|41279.6|0
1652684650000|2022-05-16 07:04:10|41323|41283|41323|41283|41323|41283|41323|41283|1
1652684660000|2022-05-16 07:04:20|41333|41293|41334.6|41294.6|41334.6|41294.6|41333|41293|7
1652684670000|2022-05-16 07:04:30|41336.2|41296.2|41331.2|41291.2|41336.2|41296.2|41331.2|41291.2|1
1652684680000|2022-05-16 07:04:40|41329.6|41289.6|41331.2|41291.2|41331.2|41291.2|41329.6|41289.6|0
1652684700000|2022-05-16 07:05:00|41334.6|41294.6|41326.2|41286.2|41334.6|41294.6|41326.2|41286.2|0
1652684730000|2022-05-16 07:05:30|41324.6|41284.6|41312.9|41272.9|41324.6|41284.6|41311.2|41271.2|2
1652684740000|2022-05-16 07:05:40|41311.2|41271.2|41294.6|41254.6|41311.2|41271.2|41294.6|41254.6|0
1652684750000|2022-05-16 07:05:50|41293|41253|41286.2|41246.2|41293|41253|41286.2|41246.2|2
1652684760000|2022-05-16 07:06:00|||||||||2
1652684770000|2022-05-16 07:06:10|41296.2|41256.2|41292.9|41252.9|41296.2|41256.2|41291.2|41251.2|4
1652684780000|2022-05-16 07:06:20|41296.2|41256.2|41294.6|41254.6|41296.2|41256.2|41291.2|41251.2|0
1652684790000|2022-05-16 07:06:30|41291.2|41251.2|41294.6|41254.6|41294.6|41254.6|41291.2|41251.2|0
1652684810000|2022-05-16 07:06:50|41296.2|41256.2|41291.2|41251.2|41296.2|41256.2|41291.2|41251.2|0
1652684820000|2022-05-16 07:07:00|41289.6|41249.6|41289.6|41249.6|41289.6|41249.6|41289.6|41249.6|0
1652684830000|2022-05-16 07:07:10|41291.2|41251.2|41286.2|41246.2|41291.2|41251.2|41286.2|41246.2|0
1652684840000|2022-05-16 07:07:20|41281.2|41241.2|41274.6|41234.6|41281.2|41241.2|41274.6|41234.6|1
1652684850000|2022-05-16 07:07:30|41276.2|41236.2|41274.6|41234.6|41276.2|41236.2|41274.6|41234.6|0
1652684860000|2022-05-16 07:07:40|41281.2|41241.2|41281.2|41241.2|41281.2|41241.2|41281.2|41241.2|2
1652684870000|2022-05-16 07:07:50|41284.6|41244.6|41284.6|41244.6|41284.6|41244.6|41284.6|41244.6|0
1652684880000|2022-05-16 07:08:00|41286.2|41246.2|41281.2|41241.2|41286.2|41246.2|41281.2|41241.2|1
1652684890000|2022-05-16 07:08:10|41277.9|41237.9|41274.6|41234.6|41277.9|41237.9|41274.6|41234.6|0
1652684900000|2022-05-16 07:08:20|41276.2|41236.2|41276.2|41236.2|41276.2|41236.2|41276.2|41236.2|0
1652684920000|2022-05-16 07:08:40|41317.9|41277.9|41307.9|41267.9|41317.9|41277.9|41307.9|41267.9|5
1652684940000|2022-05-16 07:09:00|41304.6|41264.6|41301.2|41261.2|41304.6|41264.6|41301.2|41261.2|2
1652684960000|2022-05-16 07:09:20|41299.6|41259.6|41299.6|41259.6|41299.6|41259.6|41291.2|41251.2|2
1652684970000|2022-05-16 07:09:30|41301.2|41261.2|41301.2|41261.2|41301.2|41261.2|41301.2|41261.2|0
1652684980000|2022-05-16 07:09:40|41296.2|41256.2|41301.2|41261.2|41301.2|41261.2|41296.2|41256.2|1
1652685000000|2022-05-16 07:10:00|41297.8|41257.8|41292.8|41252.8|41297.8|41257.8|41292.8|41252.8|2
1652685010000|2022-05-16 07:10:10|41281.2|41241.2|41281.2|41241.2|41281.2|41241.2|41279.6|41239.6|0
1652685020000|2022-05-16 07:10:20|41282.8|41242.8|41282.8|41242.8|41282.8|41242.8|41282.8|41242.8|0
1652685040000|2022-05-16 07:10:40|41281.2|41241.2|41277.8|41237.8|41281.2|41241.2|41277.8|41237.8|1
1652685050000|2022-05-16 07:10:50|41272.8|41232.8|41272.8|41232.8|41272.8|41232.8|41272.8|41232.8|0
1652685060000|2022-05-16 07:11:00|41266.2|41226.2|41266.2|41226.2|41266.2|41226.2|41266.2|41226.2|2
1652685070000|2022-05-16 07:11:10|41271.2|41231.2|41272.8|41232.8|41276.2|41236.2|41271.2|41231.2|6
1652685080000|2022-05-16 07:11:20|41271.2|41231.2|41284.5|41244.5|41284.6|41244.6|41271.2|41231.2|3
1652685090000|2022-05-16 07:11:30|41287.8|41247.8|41284.5|41244.5|41292.8|41252.8|41284.5|41244.5|2
1652685160000|2022-05-16 07:12:40|41276.1|41236.1|41269.5|41229.5|41276.1|41236.1|41267.8|41227.8|1
1652685180000|2022-05-16 07:13:00|||||||||1
1652685190000|2022-05-16 07:13:10|41277.8|41237.8|41274.5|41234.5|41277.8|41237.8|41274.5|41234.5|2
1652685240000|2022-05-16 07:14:00|41276.1|41236.1|41269.5|41229.5|41276.1|41236.1|41269.5|41229.5|3
1652685270000|2022-05-16 07:14:30|41267.8|41227.8|41267.8|41227.8|41267.8|41227.8|41267.8|41227.8|0
1652685280000|2022-05-16 07:14:40|41269.5|41229.5|41269.5|41229.5|41269.5|41229.5|41267.8|41227.8|2
1652685300000|2022-05-16 07:15:00|41267.8|41227.8|41267.8|41227.8|41269.5|41229.5|41267.8|41227.8|5
1652685310000|2022-05-16 07:15:10|||||||||1
1652685320000|2022-05-16 07:15:20|41269.5|41229.5|41294.5|41254.5|41294.5|41254.5|41269.5|41229.5|1
1652685330000|2022-05-16 07:15:30|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|0
1652685340000|2022-05-16 07:15:40|41289.5|41249.5|41287.8|41247.8|41289.5|41249.5|41287.8|41247.8|0
1652685360000|2022-05-16 07:16:00|41289.5|41249.5|41287.8|41247.8|41289.5|41249.5|41287.8|41247.8|1
1652685390000|2022-05-16 07:16:30|41289.4|41249.4|41297.8|41257.8|41299.4|41259.4|41289.4|41249.4|3
1652685400000|2022-05-16 07:16:40|41294.4|41254.4|41297.8|41257.8|41297.8|41257.8|41294.4|41254.4|0
1652685410000|2022-05-16 07:16:50|41299.4|41259.4|41299.4|41259.4|41299.4|41259.4|41299.4|41259.4|0
1652685420000|2022-05-16 07:17:00|41312.8|41272.8|41311.2|41271.2|41312.8|41272.8|41311.2|41271.2|2
1652685430000|2022-05-16 07:17:10|41314.5|41274.5|41304.4|41264.4|41314.5|41274.5|41304.4|41264.4|2
1652685440000|2022-05-16 07:17:20|41306.1|41266.1|41314.4|41274.4|41314.4|41274.4|41306.1|41266.1|3
1652685470000|2022-05-16 07:17:50|41317.8|41277.8|41327.8|41287.8|41327.8|41287.8|41314.4|41274.4|1
1652685480000|2022-05-16 07:18:00|41324.4|41284.4|41324.4|41284.4|41324.4|41284.4|41324.4|41284.4|0
1652685510000|2022-05-16 07:18:30|41321.1|41281.1|41317.8|41277.8|41321.1|41281.1|41317.8|41277.8|0
1652685530000|2022-05-16 07:18:50|41314.4|41274.4|41314.4|41274.4|41314.4|41274.4|41314.4|41274.4|1
1652685540000|2022-05-16 07:19:00|41311.1|41271.1|41309.4|41269.4|41311.1|41271.1|41309.4|41269.4|1
1652685560000|2022-05-16 07:19:20|41304.4|41264.4|41299.4|41259.4|41304.4|41264.4|41296.1|41256.1|1
1652685570000|2022-05-16 07:19:30|41306.1|41266.1|41309.4|41269.4|41309.4|41269.4|41304.4|41264.4|2
1652685600000|2022-05-16 07:20:00|41302.8|41262.8|41299.4|41259.4|41302.8|41262.8|41299.4|41259.4|1
1652685630000|2022-05-16 07:20:30|41294.4|41254.4|41297.8|41257.8|41297.8|41257.8|41291.1|41251.1|1
1652685660000|2022-05-16 07:21:00|41304.4|41264.4|41284.4|41244.4|41304.4|41264.4|41284.4|41244.4|4
1652685670000|2022-05-16 07:21:10|41281.1|41241.1|41281.1|41241.1|41281.1|41241.1|41281.1|41241.1|0
1652685700000|2022-05-16 07:21:40|41277.7|41237.7|41271.1|41231.1|41277.7|41237.7|41271.1|41231.1|0
1652685710000|2022-05-16 07:21:50|||||||||2
1652685720000|2022-05-16 07:22:00|||||||||1
1652685750000|2022-05-16 07:22:30|||||||||1
1652685770000|2022-05-16 07:22:50|||||||||1
1652685780000|2022-05-16 07:23:00|41269.4|41229.4|41272.7|41232.7|41272.7|41232.7|41269.4|41229.4|6
1652685790000|2022-05-16 07:23:10|41271|41231|41272.7|41232.7|41272.7|41232.7|41271|41231|0
1652685840000|2022-05-16 07:24:00|41274.3|41234.3|41274.3|41234.3|41274.3|41234.3|41274.3|41234.3|0
1652685850000|2022-05-16 07:24:10|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|4
1652685860000|2022-05-16 07:24:20|41291|41251|41296|41256|41296|41256|41291|41251|3
1652685930000|2022-05-16 07:25:30|41291|41251|41291|41251|41291|41251|41291|41251|0
1652685950000|2022-05-16 07:25:50|||||||||1
1652685960000|2022-05-16 07:26:00|41287.7|41247.7|41284.3|41244.3|41287.7|41247.7|41282.7|41242.7|4
1652685970000|2022-05-16 07:26:10|||||||||1
1652686000000|2022-05-16 07:26:40|41289.3|41249.3|41292.7|41252.7|41292.7|41252.7|41289.3|41249.3|1
1652686020000|2022-05-16 07:27:00|41294.3|41254.3|41294.3|41254.3|41294.3|41254.3|41294.3|41254.3|0
1652686030000|2022-05-16 07:27:10|41309.3|41269.3|41309.3|41269.3|41309.3|41269.3|41309.3|41269.3|4
1652686040000|2022-05-16 07:27:20|41312.7|41272.7|41312.7|41272.7|41312.7|41272.7|41312.7|41272.7|0
1652686060000|2022-05-16 07:27:40|41315.9|41275.9|41315.9|41275.9|41315.9|41275.9|41315.9|41275.9|0
1652686070000|2022-05-16 07:27:50|41319.3|41279.3|41319.3|41279.3|41319.3|41279.3|41319.3|41279.3|1
1652686080000|2022-05-16 07:28:00|41322.7|41282.7|41320.9|41280.9|41322.7|41282.7|41317.7|41277.7|2
1652686100000|2022-05-16 07:28:20|41324.3|41284.3|41319.3|41279.3|41324.3|41284.3|41319.3|41279.3|1
1652686110000|2022-05-16 07:28:30|41314.3|41274.3|41314.3|41274.3|41314.3|41274.3|41314.3|41274.3|0
1652686130000|2022-05-16 07:28:50|41309.3|41269.3|41310.9|41270.9|41314.3|41274.3|41309.3|41269.3|1
1652686140000|2022-05-16 07:29:00|41314.3|41274.3|41300.9|41260.9|41314.3|41274.3|41300.9|41260.9|3
1652686150000|2022-05-16 07:29:10|41297.6|41257.6|41294.3|41254.3|41297.6|41257.6|41294.3|41254.3|0
1652686170000|2022-05-16 07:29:30|41290.9|41250.9|41290.9|41250.9|41290.9|41250.9|41287.6|41247.6|4
1652686180000|2022-05-16 07:29:40|41294.3|41254.3|41290.9|41250.9|41294.3|41254.3|41290.9|41250.9|0
1652686190000|2022-05-16 07:29:50|41289.3|41249.3|41282.7|41242.7|41289.3|41249.3|41282.7|41242.7|0
1652686200000|2022-05-16 07:30:00|41285.9|41245.9|41292.7|41252.7|41292.7|41252.7|41285.9|41245.9|4
1652686210000|2022-05-16 07:30:10|41292.6|41252.6|41289.3|41249.3|41292.6|41252.6|41289.3|41249.3|1
1652686220000|2022-05-16 07:30:20|41287.6|41247.6|41287.6|41247.6|41287.6|41247.6|41287.6|41247.6|0
1652686240000|2022-05-16 07:30:40|41289.3|41249.3|41289.3|41249.3|41289.3|41249.3|41289.3|41249.3|0
1652686260000|2022-05-16 07:31:00|41287.6|41247.6|41289.3|41249.3|41289.3|41249.3|41277.6|41237.6|1
1652686270000|2022-05-16 07:31:10|41287.6|41247.6|41287.6|41247.6|41287.6|41247.6|41287.6|41247.6|0
1652686280000|2022-05-16 07:31:20|41289.3|41249.3|41289.3|41249.3|41289.3|41249.3|41287.6|41247.6|0
1652686290000|2022-05-16 07:31:30|41287.6|41247.6|41287.6|41247.6|41287.6|41247.6|41287.6|41247.6|0
1652686310000|2022-05-16 07:31:50|41284.3|41244.3|41284.3|41244.3|41284.3|41244.3|41284.3|41244.3|0
1652686320000|2022-05-16 07:32:00|41289.3|41249.3|41280.9|41240.9|41290.9|41250.9|41280.9|41240.9|0
1652686330000|2022-05-16 07:32:10|41282.6|41242.6|41280.9|41240.9|41282.6|41242.6|41280.9|41240.9|0
1652686360000|2022-05-16 07:32:40|41285.9|41245.9|41285.9|41245.9|41285.9|41245.9|41285.9|41245.9|0
1652686370000|2022-05-16 07:32:50|41280.9|41240.9|41280.9|41240.9|41280.9|41240.9|41280.9|41240.9|0
1652686410000|2022-05-16 07:33:30|41277.6|41237.6|41294.3|41254.3|41294.3|41254.3|41275.9|41235.9|4
1652686460000|2022-05-16 07:34:20|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|0
1652686480000|2022-05-16 07:34:40|41294.3|41254.3|41294.3|41254.3|41294.3|41254.3|41294.3|41254.3|1
1652686490000|2022-05-16 07:34:50|||||||||1
1652686500000|2022-05-16 07:35:00|41295.9|41255.9|41310.9|41270.9|41310.9|41270.9|41295.9|41255.9|1
1652686510000|2022-05-16 07:35:10|||||||||1
1652686520000|2022-05-16 07:35:20|41322.5|41282.5|41325.9|41285.9|41325.9|41285.9|41322.5|41282.5|5
1652686530000|2022-05-16 07:35:30|41327.5|41287.5|41322.5|41282.5|41327.5|41287.5|41322.5|41282.5|0
1652686560000|2022-05-16 07:36:00|41302.5|41262.5|41302.5|41262.5|41302.5|41262.5|41302.5|41262.5|2
1652686580000|2022-05-16 07:36:20|41300.9|41260.9|41302.5|41262.5|41302.5|41262.5|41300.9|41260.9|0
1652686600000|2022-05-16 07:36:40|41300.9|41260.9|41302.5|41262.5|41305.9|41265.9|41300.9|41260.9|1
1652686620000|2022-05-16 07:37:00|41305.9|41265.9|41295.9|41255.9|41305.9|41265.9|41295.9|41255.9|2
1652686630000|2022-05-16 07:37:10|||||||||2
1652686660000|2022-05-16 07:37:40|41292.5|41252.5|41295.9|41255.9|41295.9|41255.9|41290.9|41250.9|4
1652686670000|2022-05-16 07:37:50|41285.9|41245.9|41285.9|41245.9|41285.9|41245.9|41285.9|41245.9|0
1652686690000|2022-05-16 07:38:10|41282.5|41242.5|41280.9|41240.9|41282.5|41242.5|41280.9|41240.9|0
1652686720000|2022-05-16 07:38:40|41282.5|41242.5|41280.9|41240.9|41282.5|41242.5|41280.9|41240.9|0
1652686730000|2022-05-16 07:38:50|41285.9|41245.9|41285.9|41245.9|41285.9|41245.9|41285.9|41245.9|1
1652686740000|2022-05-16 07:39:00|41282.5|41242.5|41275.9|41235.9|41285.9|41245.9|41275.9|41235.9|1
1652686750000|2022-05-16 07:39:10|||||||||2
1652686780000|2022-05-16 07:39:40|41272.5|41232.5|41272.5|41232.5|41272.5|41232.5|41272.5|41232.5|1
1652686790000|2022-05-16 07:39:50|41270.9|41230.9|41265.9|41225.9|41270.9|41230.9|41265.9|41225.9|0
1652686800000|2022-05-16 07:40:00|41272.5|41232.5|41272.5|41232.5|41272.5|41232.5|41270.9|41230.9|5
1652686810000|2022-05-16 07:40:10|41270.9|41230.9|41270.9|41230.9|41272.5|41232.5|41270.9|41230.9|0
1652686840000|2022-05-16 07:40:40|41265.9|41225.9|41265.9|41225.9|41265.9|41225.9|41265.9|41225.9|0
1652686850000|2022-05-16 07:40:50|||||||||1
1652686890000|2022-05-16 07:41:30|||||||||1
1652686920000|2022-05-16 07:42:00|||||||||1
1652686960000|2022-05-16 07:42:40|||||||||1
1652686980000|2022-05-16 07:43:00|||||||||1
1652687030000|2022-05-16 07:43:50|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|0
1652687070000|2022-05-16 07:44:30|41265.9|41225.9|41265.9|41225.9|41265.9|41225.9|41265.9|41225.9|2
1652687080000|2022-05-16 07:44:40|41265.8|41225.8|41255.8|41215.8|41265.8|41225.8|41255.8|41215.8|3
1652687090000|2022-05-16 07:44:50|41257.5|41217.5|41255.8|41215.8|41257.5|41217.5|41255.8|41215.8|0
1652687100000|2022-05-16 07:45:00|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|1
1652687130000|2022-05-16 07:45:30|41265.8|41225.8|41262.5|41222.5|41265.8|41225.8|41262.5|41222.5|2
1652687160000|2022-05-16 07:46:00|41259.1|41219.1|41262.5|41222.5|41265.8|41225.8|41255.8|41215.8|2
1652687170000|2022-05-16 07:46:10|41260.8|41220.8|41260.8|41220.8|41260.8|41220.8|41260.8|41220.8|0
1652687180000|2022-05-16 07:46:20|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|0
1652687200000|2022-05-16 07:46:40|41265.8|41225.8|41260.8|41220.8|41265.8|41225.8|41260.8|41220.8|1
1652687210000|2022-05-16 07:46:50|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|0
1652687260000|2022-05-16 07:47:40|41265.8|41225.8|41265.8|41225.8|41265.8|41225.8|41265.8|41225.8|0
1652687280000|2022-05-16 07:48:00|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|0
1652687290000|2022-05-16 07:48:10|41260.8|41220.8|41262.5|41222.5|41262.5|41222.5|41260.8|41220.8|0
1652687340000|2022-05-16 07:49:00|41265.8|41225.8|41265.8|41225.8|41265.8|41225.8|41265.8|41225.8|0
1652687400000|2022-05-16 07:50:00|||||||||1
1652687430000|2022-05-16 07:50:30|||||||||1
1652687490000|2022-05-16 07:51:30|41264.2|41224.2|41254.2|41214.2|41264.2|41224.2|41254.2|41214.2|2
1652687500000|2022-05-16 07:51:40|41255.8|41215.8|41254.2|41214.2|41255.8|41215.8|41254.2|41214.2|0
1652687560000|2022-05-16 07:52:40|41272.5|41232.5|41272.5|41232.5|41272.5|41232.5|41272.5|41232.5|7
1652687570000|2022-05-16 07:52:50|41274.2|41234.2|41277.5|41237.5|41277.5|41237.5|41274.2|41234.2|1
1652687590000|2022-05-16 07:53:10|41279.2|41239.2|41280.8|41240.8|41284.2|41244.2|41279.2|41239.2|1
1652687630000|2022-05-16 07:53:50|41284.2|41244.2|41280.8|41240.8|41285.8|41245.8|41280.8|41240.8|1
1652687670000|2022-05-16 07:54:30|41275.8|41235.8|41275.8|41235.8|41275.8|41235.8|41275.8|41235.8|1
1652687680000|2022-05-16 07:54:40|41267.4|41227.4|41267.4|41227.4|41267.4|41227.4|41267.4|41227.4|16
1652687690000|2022-05-16 07:54:50|41264.1|41224.1|41264.1|41224.1|41264.1|41224.1|41264.1|41224.1|2
1652687700000|2022-05-16 07:55:00|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|15
1652687730000|2022-05-16 07:55:30|41257.4|41217.4|41257.4|41217.4|41257.4|41217.4|41257.4|41217.4|1
1652687740000|2022-05-16 07:55:40|41270.8|41230.8|41270.8|41230.8|41272.4|41232.4|41269.1|41229.1|1
1652687750000|2022-05-16 07:55:50|41269.1|41229.1|41275.8|41235.8|41275.8|41235.8|41269.1|41229.1|0
1652687780000|2022-05-16 07:56:20|41269.1|41229.1|41265.8|41225.8|41269.1|41229.1|41265.8|41225.8|2
1652687790000|2022-05-16 07:56:30|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|1
1652687810000|2022-05-16 07:56:50|41267.4|41227.4|41265.8|41225.8|41267.4|41227.4|41265.8|41225.8|1
1652687830000|2022-05-16 07:57:10|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|1
1652687840000|2022-05-16 07:57:20|41257.4|41217.4|41257.4|41217.4|41257.4|41217.4|41257.4|41217.4|22
1652687870000|2022-05-16 07:57:50|||||||||1
1652687880000|2022-05-16 07:58:00|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|41245.8|41205.8|2
1652687940000|2022-05-16 07:59:00|41245.8|41205.8|41247.4|41207.4|41247.4|41207.4|41245.8|41205.8|1
1652687960000|2022-05-16 07:59:20|41257.4|41217.4|41257.4|41217.4|41257.4|41217.4|41257.4|41217.4|2
1652687970000|2022-05-16 07:59:30|41254.1|41214.1|41254.1|41214.1|41254.1|41214.1|41254.1|41214.1|0
1652687980000|2022-05-16 07:59:40|41257.4|41217.4|41257.4|41217.4|41257.4|41217.4|41257.4|41217.4|0
1652688000000|2022-05-16 08:00:00|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|1
1652688020000|2022-05-16 08:00:20|||||||||1
1652688060000|2022-05-16 08:01:00|||||||||1
1652688090000|2022-05-16 08:01:30|41257.4|41217.4|41254|41214|41257.4|41217.4|41252.4|41212.4|1
1652688100000|2022-05-16 08:01:40|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|0
1652688170000|2022-05-16 08:02:50|||||||||1
1652688180000|2022-05-16 08:03:00|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|3
1652688190000|2022-05-16 08:03:10|41259|41219|41255.7|41215.7|41259|41219|41255.7|41215.7|0
1652688200000|2022-05-16 08:03:20|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|2
1652688210000|2022-05-16 08:03:30|41254|41214|41254|41214|41254|41214|41252.4|41212.4|0
1652688220000|2022-05-16 08:03:40|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|0
1652688240000|2022-05-16 08:04:00|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|0
1652688280000|2022-05-16 08:04:40|41237.4|41197.4|41242.4|41202.4|41242.4|41202.4|41237.4|41197.4|2
1652688290000|2022-05-16 08:04:50|||||||||2
1652688300000|2022-05-16 08:05:00|41239|41199|41237.4|41197.4|41239|41199|41237.4|41197.4|20
1652688320000|2022-05-16 08:05:20|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|1
1652688340000|2022-05-16 08:05:40|41237.4|41197.4|41235.7|41195.7|41237.4|41197.4|41235.7|41195.7|1
1652688350000|2022-05-16 08:05:50|41237.4|41197.4|41235.7|41195.7|41237.4|41197.4|41235.7|41195.7|2
1652688360000|2022-05-16 08:06:00|41237.4|41197.4|41237.4|41197.4|41237.4|41197.4|41237.4|41197.4|0
1652688370000|2022-05-16 08:06:10|41252.4|41212.4|41252.4|41212.4|41255.7|41215.7|41252.4|41212.4|4
1652688380000|2022-05-16 08:06:20|41255.7|41215.7|41252.4|41212.4|41255.7|41215.7|41252.4|41212.4|0
1652688390000|2022-05-16 08:06:30|41250.7|41210.7|41252.4|41212.4|41252.4|41212.4|41250.7|41210.7|0
1652688420000|2022-05-16 08:07:00|41249.1|41209.1|41245.7|41205.7|41249.1|41209.1|41245.7|41205.7|0
1652688430000|2022-05-16 08:07:10|41242.4|41202.4|41242.4|41202.4|41242.4|41202.4|41242.4|41202.4|2
1652688440000|2022-05-16 08:07:20|||||||||2
1652688450000|2022-05-16 08:07:30|41255.7|41215.7|41252.4|41212.4|41255.7|41215.7|41252.4|41212.4|1
1652688480000|2022-05-16 08:08:00|41255.7|41215.7|41252.4|41212.4|41255.7|41215.7|41252.4|41212.4|1
1652688490000|2022-05-16 08:08:10|41245.7|41205.7|41252.4|41212.4|41252.4|41212.4|41245.7|41205.7|2
1652688550000|2022-05-16 08:09:10|41250.7|41210.7|41270.7|41230.7|41270.7|41230.7|41250.7|41210.7|1
1652688560000|2022-05-16 08:09:20|41289.1|41249.1|41295.7|41255.7|41295.7|41255.7|41289.1|41249.1|5
1652688570000|2022-05-16 08:09:30|41300.7|41260.7|41300.7|41260.7|41300.7|41260.7|41300.7|41260.7|1
1652688600000|2022-05-16 08:10:00|41305.7|41265.7|41305.7|41265.7|41305.7|41265.7|41305.7|41265.7|0
1652688650000|2022-05-16 08:10:50|||||||||2
1652688710000|2022-05-16 08:11:50|||||||||2
1652688720000|2022-05-16 08:12:00|41302.3|41262.3|41300.7|41260.7|41302.3|41262.3|41300.7|41260.7|2
1652688770000|2022-05-16 08:12:50|||||||||1
1652688790000|2022-05-16 08:13:10|41297.3|41257.3|41295.7|41255.7|41297.3|41257.3|41295.7|41255.7|0
1652688850000|2022-05-16 08:14:10|41279|41239|41279|41239|41279|41239|41279|41239|11
1652688860000|2022-05-16 08:14:20|41280.7|41240.7|41280.7|41240.7|41280.7|41240.7|41279|41239|1
1652688870000|2022-05-16 08:14:30|41284|41244|41299|41259|41299|41259|41284|41244|2
1652688890000|2022-05-16 08:14:50|41302.4|41262.4|41302.4|41262.4|41302.4|41262.4|41302.4|41262.4|0
1652688900000|2022-05-16 08:15:00|41312.4|41272.4|41309|41269|41314|41274|41309|41269|3
1652688910000|2022-05-16 08:15:10|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|0
1652688920000|2022-05-16 08:15:20|41312.4|41272.4|41312.4|41272.4|41312.4|41272.4|41312.4|41272.4|0
1652688930000|2022-05-16 08:15:30|41314|41274|41317.4|41277.4|41317.4|41277.4|41314|41274|1
1652688950000|2022-05-16 08:15:50|||||||||1
1652688960000|2022-05-16 08:16:00|41314|41274|41309|41269|41314|41274|41304|41264|2
1652688970000|2022-05-16 08:16:10|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|0
1652689050000|2022-05-16 08:17:30|41304|41264|41302.4|41262.4|41304|41264|41299|41259|1
1652689060000|2022-05-16 08:17:40|41299|41259|41294|41254|41299|41259|41294|41254|1
1652689070000|2022-05-16 08:17:50|41290.7|41250.7|41290.7|41250.7|41290.7|41250.7|41290.7|41250.7|2
1652689130000|2022-05-16 08:18:50|41294|41254|41294|41254|41294|41254|41294|41254|0
1652689140000|2022-05-16 08:19:00|41295.7|41255.7|41310.7|41270.7|41314|41274|41295.7|41255.7|1
1652689150000|2022-05-16 08:19:10|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|0
1652689180000|2022-05-16 08:19:40|41309|41269|41309|41269|41314|41274|41307.4|41267.4|0
1652689190000|2022-05-16 08:19:50|41307.4|41267.4|41310.6|41270.6|41310.6|41270.6|41307.4|41267.4|0
1652689220000|2022-05-16 08:20:20|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|41307.4|41267.4|0
1652689230000|2022-05-16 08:20:30|41304|41264|41300.6|41260.6|41304|41264|41297.4|41257.4|1
1652689240000|2022-05-16 08:20:40|41302.3|41262.3|41300.6|41260.6|41302.3|41262.3|41300.6|41260.6|0
1652689250000|2022-05-16 08:20:50|41310.6|41270.6|41310.6|41270.6|41310.6|41270.6|41310.6|41270.6|2
1652689320000|2022-05-16 08:22:00|41307.3|41267.3|41305.6|41265.6|41309|41269|41300.6|41260.6|0
1652689340000|2022-05-16 08:22:20|41299|41259|41294|41254|41299|41259|41294|41254|0
1652689350000|2022-05-16 08:22:30|41295.6|41255.6|41317.3|41277.3|41317.3|41277.3|41294|41254|1
1652689380000|2022-05-16 08:23:00|41319|41279|41314|41274|41319|41279|41314|41274|0
1652689390000|2022-05-16 08:23:10|41312.3|41272.3|41312.3|41272.3|41312.3|41272.3|41312.3|41272.3|0
1652689400000|2022-05-16 08:23:20|41314|41274|41307.3|41267.3|41314|41274|41307.3|41267.3|1
1652689410000|2022-05-16 08:23:30|41310.6|41270.6|41310.6|41270.6|41310.6|41270.6|41310.6|41270.6|0
1652689420000|2022-05-16 08:23:40|41314|41274|41310.6|41270.6|41314|41274|41310.6|41270.6|0
1652689440000|2022-05-16 08:24:00|41304|41264|41304|41264|41304|41264|41304|41264|0
1652689450000|2022-05-16 08:24:10|41300.6|41260.6|41300.6|41260.6|41304|41264|41299|41259|0
1652689470000|2022-05-16 08:24:30|41299|41259|41300.6|41260.6|41300.6|41260.6|41297.3|41257.3|0
1652689480000|2022-05-16 08:24:40|41294|41254|41294|41254|41294|41254|41294|41254|0
1652689490000|2022-05-16 08:24:50|41292.3|41252.3|41280.6|41240.6|41292.3|41252.3|41280.6|41240.6|1
1652689500000|2022-05-16 08:25:00|41284|41244|41280.6|41240.6|41285.6|41245.6|41280.6|41240.6|0
1652689510000|2022-05-16 08:25:10|41284|41244|41284|41244|41284|41244|41284|41244|0
1652689540000|2022-05-16 08:25:40|41282.3|41242.3|41280.6|41240.6|41282.3|41242.3|41280.6|41240.6|1
1652689590000|2022-05-16 08:26:30|41279|41239|41280.6|41240.6|41280.6|41240.6|41279|41239|1
1652689640000|2022-05-16 08:27:20|41279|41239|41279|41239|41279|41239|41279|41239|0
1652689650000|2022-05-16 08:27:30|41280.6|41240.6|41280.6|41240.6|41280.6|41240.6|41280.6|41240.6|0
1652689660000|2022-05-16 08:27:40|41282.2|41242.2|41282.2|41242.2|41282.2|41242.2|41282.2|41242.2|0
1652689670000|2022-05-16 08:27:50|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|0
1652689680000|2022-05-16 08:28:00|41284|41244|41274|41234|41284|41244|41274|41234|2
1652689700000|2022-05-16 08:28:20|41275.6|41235.6|41280.6|41240.6|41280.6|41240.6|41275.6|41235.6|1
1652689740000|2022-05-16 08:29:00|41278.9|41238.9|41275.6|41235.6|41278.9|41238.9|41275.6|41235.6|0
1652689750000|2022-05-16 08:29:10|41273.9|41233.9|41273.9|41233.9|41273.9|41233.9|41273.9|41233.9|0
1652689770000|2022-05-16 08:29:30|41267.3|41227.3|41267.3|41227.3|41267.3|41227.3|41263.9|41223.9|7
1652689780000|2022-05-16 08:29:40|41268.9|41228.9|41268.9|41228.9|41268.9|41228.9|41268.9|41228.9|0
1652689790000|2022-05-16 08:29:50|41267.3|41227.3|41267.3|41227.3|41267.3|41227.3|41267.3|41227.3|0
1652689800000|2022-05-16 08:30:00|41263.9|41223.9|41270.6|41230.6|41270.6|41230.6|41263.9|41223.9|2
1652689810000|2022-05-16 08:30:10|41265.6|41225.6|41270.6|41230.6|41270.6|41230.6|41265.6|41225.6|0
1652689840000|2022-05-16 08:30:40|41293.9|41253.9|41292.2|41252.2|41300.6|41260.6|41292.2|41252.2|1
1652689860000|2022-05-16 08:31:00|41295.6|41255.6|41295.6|41255.6|41295.6|41255.6|41295.6|41255.6|0
1652689870000|2022-05-16 08:31:10|41292.2|41252.2|41292.2|41252.2|41292.2|41252.2|41292.2|41252.2|0
1652689880000|2022-05-16 08:31:20|41295.6|41255.6|41295.6|41255.6|41295.6|41255.6|41295.6|41255.6|0
1652689900000|2022-05-16 08:31:40|41292.2|41252.2|41292.2|41252.2|41300.6|41260.6|41292.2|41252.2|2
1652689920000|2022-05-16 08:32:00|41293.9|41253.9|41303.9|41263.9|41303.9|41263.9|41293.9|41253.9|1
1652689960000|2022-05-16 08:32:40|41297.2|41257.2|41295.6|41255.6|41297.2|41257.2|41295.6|41255.6|3
1652689970000|2022-05-16 08:32:50|41292.2|41252.2|41292.2|41252.2|41292.2|41252.2|41292.2|41252.2|0
1652689980000|2022-05-16 08:33:00|41287.2|41247.2|41287.2|41247.2|41287.2|41247.2|41287.2|41247.2|0
1652690000000|2022-05-16 08:33:20|41283.9|41243.9|41270.6|41230.6|41283.9|41243.9|41267.3|41227.3|1
1652690050000|2022-05-16 08:34:10|||||||||1
1652690110000|2022-05-16 08:35:10|41273.9|41233.9|41270.6|41230.6|41273.9|41233.9|41270.6|41230.6|0
1652690160000|2022-05-16 08:36:00|41267.2|41227.2|41260.6|41220.6|41267.2|41227.2|41260.6|41220.6|0
1652690170000|2022-05-16 08:36:10|41258.9|41218.9|41260.6|41220.6|41260.6|41220.6|41258.9|41218.9|0
1652690200000|2022-05-16 08:36:40|41260.5|41220.5|41260.5|41220.5|41260.5|41220.5|41260.5|41220.5|0
1652690210000|2022-05-16 08:36:50|41253.9|41213.9|41253.9|41213.9|41253.9|41213.9|41253.9|41213.9|26
1652690220000|2022-05-16 08:37:00|41250.5|41210.5|41253.9|41213.9|41253.9|41213.9|41245.5|41205.5|14
1652690230000|2022-05-16 08:37:10|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|0
1652690240000|2022-05-16 08:37:20|41253.9|41213.9|41255.5|41215.5|41255.5|41215.5|41253.9|41213.9|0
1652690250000|2022-05-16 08:37:30|41253.9|41213.9|41253.9|41213.9|41253.9|41213.9|41253.9|41213.9|0
1652690280000|2022-05-16 08:38:00|41250.5|41210.5|41253.9|41213.9|41253.9|41213.9|41250.5|41210.5|1
1652690340000|2022-05-16 08:39:00|||||||||1
1652690350000|2022-05-16 08:39:10|41252.2|41212.2|41252.2|41212.2|41252.2|41212.2|41252.2|41212.2|0
1652690380000|2022-05-16 08:39:40|||||||||1
1652690400000|2022-05-16 08:40:00|41243.9|41203.9|41243.9|41203.9|41243.9|41203.9|41243.9|41203.9|1
1652690430000|2022-05-16 08:40:30|41252.2|41212.2|41253.9|41213.9|41253.9|41213.9|41252.2|41212.2|2
1652690450000|2022-05-16 08:40:50|41250.5|41210.5|41250.5|41210.5|41250.5|41210.5|41250.5|41210.5|0
1652690460000|2022-05-16 08:41:00|41248.9|41208.9|41250.5|41210.5|41250.5|41210.5|41248.9|41208.9|0
1652690480000|2022-05-16 08:41:20|41248.9|41208.9|41250.5|41210.5|41250.5|41210.5|41248.9|41208.9|0
1652690510000|2022-05-16 08:41:50|41253.9|41213.9|41253.9|41213.9|41253.9|41213.9|41253.9|41213.9|1
1652690520000|2022-05-16 08:42:00|41250.5|41210.5|41250.5|41210.5|41250.5|41210.5|41250.5|41210.5|0
1652690570000|2022-05-16 08:42:50|41252.2|41212.2|41255.5|41215.5|41255.5|41215.5|41252.2|41212.2|0
1652690620000|2022-05-16 08:43:40|||||||||1
1652690640000|2022-05-16 08:44:00|41252.2|41212.2|41252.2|41212.2|41252.2|41212.2|41252.2|41212.2|3
1652690650000|2022-05-16 08:44:10|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|0
1652690680000|2022-05-16 08:44:40|41253.9|41213.9|41243.9|41203.9|41253.9|41213.9|41243.9|41203.9|2
1652690700000|2022-05-16 08:45:00|41245.5|41205.5|41240.5|41200.5|41245.5|41205.5|41240.5|41200.5|2
1652690710000|2022-05-16 08:45:10|41238.9|41198.9|41235.5|41195.5|41238.9|41198.9|41235.5|41195.5|0
1652690720000|2022-05-16 08:45:20|41242.1|41202.1|41242.1|41202.1|41242.1|41202.1|41242.1|41202.1|1
1652690740000|2022-05-16 08:45:40|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|0
1652690760000|2022-05-16 08:46:00|41242.1|41202.1|41242.1|41202.1|41242.1|41202.1|41240.5|41200.5|3
1652690770000|2022-05-16 08:46:10|41240.5|41200.5|41240.5|41200.5|41240.5|41200.5|41240.5|41200.5|0
1652690780000|2022-05-16 08:46:20|41242.1|41202.1|41240.5|41200.5|41242.1|41202.1|41240.5|41200.5|0
1652690790000|2022-05-16 08:46:30|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|0
1652690800000|2022-05-16 08:46:40|41233.8|41193.8|41235.5|41195.5|41235.5|41195.5|41233.8|41193.8|0
1652690820000|2022-05-16 08:47:00|41233.8|41193.8|41235.5|41195.5|41235.5|41195.5|41233.8|41193.8|0
1652690830000|2022-05-16 08:47:10|41233.8|41193.8|41233.8|41193.8|41233.8|41193.8|41233.8|41193.8|0
1652690840000|2022-05-16 08:47:20|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|0
1652690850000|2022-05-16 08:47:30|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|3
1652690860000|2022-05-16 08:47:40|41245.5|41205.5|41243.8|41203.8|41245.5|41205.5|41243.8|41203.8|3
1652690880000|2022-05-16 08:48:00|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41243.8|41203.8|1
1652690890000|2022-05-16 08:48:10|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|0
1652690900000|2022-05-16 08:48:20|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|1
1652690910000|2022-05-16 08:48:30|41243.8|41203.8|41243.8|41203.8|41245.5|41205.5|41243.8|41203.8|0
1652690920000|2022-05-16 08:48:40|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41243.8|41203.8|0
1652690950000|2022-05-16 08:49:10|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|0
1652690960000|2022-05-16 08:49:20|41242.2|41202.2|41242.2|41202.2|41242.2|41202.2|41242.2|41202.2|0
1652690970000|2022-05-16 08:49:30|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|0
1652690980000|2022-05-16 08:49:40|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|0
1652690990000|2022-05-16 08:49:50|||||||||1
1652691000000|2022-05-16 08:50:00|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|3
1652691020000|2022-05-16 08:50:20|41245.5|41205.5|41233.8|41193.8|41245.5|41205.5|41233.8|41193.8|6
1652691030000|2022-05-16 08:50:30|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|0
1652691040000|2022-05-16 08:50:40|41233.8|41193.8|41238.8|41198.8|41238.8|41198.8|41233.8|41193.8|5
1652691050000|2022-05-16 08:50:50|41240.5|41200.5|41245.5|41205.5|41245.5|41205.5|41240.5|41200.5|1
1652691060000|2022-05-16 08:51:00|||||||||9
1652691070000|2022-05-16 08:51:10|41252.2|41212.2|41283.9|41243.9|41288.9|41248.9|41252.2|41212.2|10
1652691080000|2022-05-16 08:51:20|41280.5|41240.5|41280.5|41240.5|41280.5|41240.5|41280.5|41240.5|0
1652691120000|2022-05-16 08:52:00|41278.9|41238.9|41278.9|41238.9|41280.5|41240.5|41278.9|41238.9|0
1652691130000|2022-05-16 08:52:10|41277.2|41237.2|41293.9|41253.9|41293.9|41253.9|41277.2|41237.2|1
1652691140000|2022-05-16 08:52:20|41297.2|41257.2|41298.9|41258.9|41300.5|41260.5|41297.2|41257.2|0
1652691180000|2022-05-16 08:53:00|41300.5|41260.5|41300.5|41260.5|41300.5|41260.5|41300.5|41260.5|0
1652691270000|2022-05-16 08:54:30|41277.2|41237.2|41275.5|41235.5|41277.2|41237.2|41275.5|41235.5|3
1652691290000|2022-05-16 08:54:50|41283.9|41243.9|41280.5|41240.5|41283.9|41243.9|41280.5|41240.5|0
1652691300000|2022-05-16 08:55:00|41277.2|41237.2|41275.5|41235.5|41277.2|41237.2|41275.5|41235.5|3
1652691330000|2022-05-16 08:55:30|41272.1|41232.1|41272.1|41232.1|41272.1|41232.1|41272.1|41232.1|0
1652691340000|2022-05-16 08:55:40|41268.8|41228.8|41267.1|41227.1|41268.8|41228.8|41267.1|41227.1|0
1652691370000|2022-05-16 08:56:10|41268.8|41228.8|41272.1|41232.1|41272.1|41232.1|41268.8|41228.8|0
1652691380000|2022-05-16 08:56:20|41268.8|41228.8|41268.8|41228.8|41268.8|41228.8|41268.8|41228.8|0
1652691390000|2022-05-16 08:56:30|41267.1|41227.1|41263.8|41223.8|41268.8|41228.8|41263.8|41223.8|0
1652691400000|2022-05-16 08:56:40|41258.8|41218.8|41268.8|41228.8|41268.8|41228.8|41257.1|41217.1|1
1652691420000|2022-05-16 08:57:00|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|0
1652691450000|2022-05-16 08:57:30|41268.8|41228.8|41268.8|41228.8|41268.8|41228.8|41268.8|41228.8|0
1652691460000|2022-05-16 08:57:40|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|0
1652691470000|2022-05-16 08:57:50|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|0
1652691520000|2022-05-16 08:58:40|41268.8|41228.8|41273.8|41233.8|41273.8|41233.8|41268.8|41228.8|1
1652691530000|2022-05-16 08:58:50|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|0
1652691560000|2022-05-16 08:59:20|41268.8|41228.8|41267.1|41227.1|41268.8|41228.8|41267.1|41227.1|0
1652691600000|2022-05-16 09:00:00|41263.8|41223.8|41257.1|41217.1|41263.8|41223.8|41257.1|41217.1|3
1652691610000|2022-05-16 09:00:10|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|41257.1|41217.1|0
1652691630000|2022-05-16 09:00:30|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|0
1652691660000|2022-05-16 09:01:00|41262.1|41222.1|41258.8|41218.8|41262.1|41222.1|41258.8|41218.8|3
1652691690000|2022-05-16 09:01:30|41260.4|41220.4|41260.4|41220.4|41260.4|41220.4|41260.4|41220.4|0
1652691700000|2022-05-16 09:01:40|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|0
1652691710000|2022-05-16 09:01:50|41263.8|41223.8|41270.4|41230.4|41270.4|41230.4|41263.8|41223.8|5
1652691720000|2022-05-16 09:02:00|41268.8|41228.8|41267.1|41227.1|41270.4|41230.4|41267.1|41227.1|1
1652691730000|2022-05-16 09:02:10|41263.8|41223.8|41257.1|41217.1|41263.8|41223.8|41257.1|41217.1|2
1652691740000|2022-05-16 09:02:20|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|0
1652691750000|2022-05-16 09:02:30|41260.4|41220.4|41260.4|41220.4|41260.4|41220.4|41260.4|41220.4|0
1652691780000|2022-05-16 09:03:00|41257.1|41217.1|41248.8|41208.8|41257.1|41217.1|41248.8|41208.8|1
1652691790000|2022-05-16 09:03:10|41248.7|41208.7|41248.7|41208.7|41248.7|41208.7|41248.7|41208.7|0
1652691800000|2022-05-16 09:03:20|41243.7|41203.7|41243.7|41203.7|41243.7|41203.7|41243.7|41203.7|1
1652691820000|2022-05-16 09:03:40|41240.4|41200.4|41233.7|41193.7|41243.7|41203.7|41233.7|41193.7|0
1652691850000|2022-05-16 09:04:10|41232.1|41192.1|41232.1|41192.1|41232.1|41192.1|41232.1|41192.1|11
1652691860000|2022-05-16 09:04:20|41233.7|41193.7|41233.7|41193.7|41233.7|41193.7|41232.1|41192.1|4
1652691870000|2022-05-16 09:04:30|41230.4|41190.4|41223.7|41183.7|41230.4|41190.4|41223.7|41183.7|0
1652691900000|2022-05-16 09:05:00|41225.4|41185.4|41225.4|41185.4|41225.4|41185.4|41225.4|41185.4|2
1652691940000|2022-05-16 09:05:40|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|1
1652691960000|2022-05-16 09:06:00|41225.4|41185.4|41225.4|41185.4|41225.4|41185.4|41225.4|41185.4|0
1652691980000|2022-05-16 09:06:20|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|1
1652691990000|2022-05-16 09:06:30|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|0
1652692000000|2022-05-16 09:06:40|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|0
1652692010000|2022-05-16 09:06:50|41215.4|41175.4|41213.7|41173.7|41215.4|41175.4|41213.7|41173.7|1
1652692020000|2022-05-16 09:07:00|41215.4|41175.4|41203.7|41163.7|41215.4|41175.4|41203.7|41163.7|2
1652692030000|2022-05-16 09:07:10|41205.4|41165.4|41205.4|41165.4|41205.4|41165.4|41205.4|41165.4|0
1652692050000|2022-05-16 09:07:30|41203.7|41163.7|41203.7|41163.7|41203.7|41163.7|41203.7|41163.7|0
1652692060000|2022-05-16 09:07:40|41205.4|41165.4|41205.4|41165.4|41205.4|41165.4|41205.4|41165.4|0
1652692080000|2022-05-16 09:08:00|41203.7|41163.7|41222.1|41182.1|41222.1|41182.1|41203.7|41163.7|19
1652692090000|2022-05-16 09:08:10|41223.7|41183.7|41218.7|41178.7|41223.7|41183.7|41218.7|41178.7|1
1652692110000|2022-05-16 09:08:30|41223.7|41183.7|41233.7|41193.7|41233.7|41193.7|41220.4|41180.4|1
1652692140000|2022-05-16 09:09:00|41230.4|41190.4|41228.7|41188.7|41230.4|41190.4|41228.7|41188.7|0
1652692190000|2022-05-16 09:09:50|||||||||2
1652692200000|2022-05-16 09:10:00|41227.1|41187.1|41227.1|41187.1|41227.1|41187.1|41227.1|41187.1|2
1652692250000|2022-05-16 09:10:50|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|1
1652692260000|2022-05-16 09:11:00|41220.4|41180.4|41220.4|41180.4|41220.4|41180.4|41220.4|41180.4|0
1652692270000|2022-05-16 09:11:10|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|0
1652692300000|2022-05-16 09:11:40|41220.3|41180.3|41220.3|41180.3|41223.7|41183.7|41220.3|41180.3|1
1652692310000|2022-05-16 09:11:50|41218.7|41178.7|41220.3|41180.3|41220.3|41180.3|41218.7|41178.7|0
1652692320000|2022-05-16 09:12:00|||||||||3
1652692330000|2022-05-16 09:12:10|41215.3|41175.3|41210.3|41170.3|41215.3|41175.3|41210.3|41170.3|1
1652692350000|2022-05-16 09:12:30|41208.7|41168.7|41208.7|41168.7|41208.7|41168.7|41208.7|41168.7|0
1652692360000|2022-05-16 09:12:40|41210.3|41170.3|41210.3|41170.3|41210.3|41170.3|41210.3|41170.3|0
1652692370000|2022-05-16 09:12:50|||||||||1
1652692380000|2022-05-16 09:13:00|41207|41167|41200.3|41160.3|41207|41167|41200.3|41160.3|1
1652692430000|2022-05-16 09:13:50|||||||||5
1652692470000|2022-05-16 09:14:30|41193.7|41153.7|41195.3|41155.3|41195.3|41155.3|41193.7|41153.7|1
1652692490000|2022-05-16 09:14:50|||||||||2
1652692500000|2022-05-16 09:15:00|41205.3|41165.3|41183.7|41143.7|41205.3|41165.3|41183.7|41143.7|5
1652692510000|2022-05-16 09:15:10|41173.7|41133.7|41173.7|41133.7|41173.7|41133.7|41173.7|41133.7|1
1652692520000|2022-05-16 09:15:20|41180.3|41140.3|41183.7|41143.7|41187|41147|41180.3|41140.3|3
1652692530000|2022-05-16 09:15:30|41180.3|41140.3|41182|41142|41185.3|41145.3|41180.3|41140.3|0
1652692540000|2022-05-16 09:15:40|41180.3|41140.3|41180.3|41140.3|41180.3|41140.3|41180.3|41140.3|0
1652692550000|2022-05-16 09:15:50|41178.7|41138.7|41180.3|41140.3|41180.3|41140.3|41178.7|41138.7|0
1652692560000|2022-05-16 09:16:00|41183.7|41143.7|41180.3|41140.3|41183.7|41143.7|41180.3|41140.3|0
1652692570000|2022-05-16 09:16:10|41178.7|41138.7|41180.3|41140.3|41180.3|41140.3|41178.7|41138.7|8
1652692590000|2022-05-16 09:16:30|||||||||1
1652692600000|2022-05-16 09:16:40|41178.7|41138.7|41178.7|41138.7|41178.7|41138.7|41178.7|41138.7|0
1652692620000|2022-05-16 09:17:00|41177|41137|41170.3|41130.3|41177|41137|41170.3|41130.3|1
1652692640000|2022-05-16 09:17:20|41180.3|41140.3|41183.7|41143.7|41187|41147|41180.3|41140.3|1
1652692650000|2022-05-16 09:17:30|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|0
1652692660000|2022-05-16 09:17:40|41180.3|41140.3|41183.7|41143.7|41183.7|41143.7|41180.3|41140.3|0
1652692680000|2022-05-16 09:18:00|41180.3|41140.3|41180.3|41140.3|41183.7|41143.7|41180.3|41140.3|1
1652692690000|2022-05-16 09:18:10|41177|41137|41173.7|41133.7|41177|41137|41170.3|41130.3|0
1652692700000|2022-05-16 09:18:20|41175.3|41135.3|41175.3|41135.3|41175.3|41135.3|41175.3|41135.3|0
1652692710000|2022-05-16 09:18:30|41172|41132|41172|41132|41172|41132|41172|41132|1
1652692720000|2022-05-16 09:18:40|41170.3|41130.3|41170.3|41130.3|41170.3|41130.3|41170.3|41130.3|0
1652692750000|2022-05-16 09:19:10|41173.7|41133.7|41173.7|41133.7|41173.7|41133.7|41173.7|41133.7|0
1652692770000|2022-05-16 09:19:30|41175.3|41135.3|41175.3|41135.3|41175.3|41135.3|41175.3|41135.3|0
1652692790000|2022-05-16 09:19:50|41171.9|41131.9|41171.9|41131.9|41171.9|41131.9|41171.9|41131.9|1
1652692800000|2022-05-16 09:20:00|41170.3|41130.3|41173.7|41133.7|41173.7|41133.7|41170.3|41130.3|0
1652692810000|2022-05-16 09:20:10|41175.3|41135.3|41175.3|41135.3|41175.3|41135.3|41175.3|41135.3|0
1652692820000|2022-05-16 09:20:20|41177|41137|41177|41137|41177|41137|41177|41137|1
1652692830000|2022-05-16 09:20:30|41178.6|41138.6|41178.6|41138.6|41178.6|41138.6|41178.6|41138.6|0
1652692860000|2022-05-16 09:21:00|41170.3|41130.3|41170.3|41130.3|41170.3|41130.3|41170.3|41130.3|1
1652692870000|2022-05-16 09:21:10|41168.6|41128.6|41168.6|41128.6|41168.6|41128.6|41168.6|41128.6|0
1652692890000|2022-05-16 09:21:30|41170.3|41130.3|41170.3|41130.3|41170.3|41130.3|41170.3|41130.3|0
1652692910000|2022-05-16 09:21:50|||||||||2
1652692930000|2022-05-16 09:22:10|41168.6|41128.6|41168.6|41128.6|41168.6|41128.6|41168.6|41128.6|0
1652692950000|2022-05-16 09:22:30|41167|41127|41167|41127|41167|41127|41167|41127|0
1652692970000|2022-05-16 09:22:50|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|41163.6|41123.6|1
1652692980000|2022-05-16 09:23:00|41170.3|41130.3|41170.3|41130.3|41170.3|41130.3|41170.3|41130.3|0
1652692990000|2022-05-16 09:23:10|41165.3|41125.3|41163.6|41123.6|41165.3|41125.3|41163.6|41123.6|0
1652693010000|2022-05-16 09:23:30|41173.6|41133.6|41173.6|41133.6|41173.6|41133.6|41172|41132|5
1652693020000|2022-05-16 09:23:40|41175.3|41135.3|41175.3|41135.3|41175.3|41135.3|41175.3|41135.3|0
1652693070000|2022-05-16 09:24:30|41197|41157|41198.6|41158.6|41198.6|41158.6|41197|41157|3
1652693090000|2022-05-16 09:24:50|41197|41157|41198.6|41158.6|41198.6|41158.6|41197|41157|0
1652693100000|2022-05-16 09:25:00|41193.6|41153.6|41193.6|41153.6|41193.6|41153.6|41193.6|41153.6|2
1652693150000|2022-05-16 09:25:50|||||||||1
1652693160000|2022-05-16 09:26:00|41190.3|41150.3|41193.6|41153.6|41193.6|41153.6|41190.3|41150.3|0
1652693180000|2022-05-16 09:26:20|41192|41152|41193.6|41153.6|41193.6|41153.6|41192|41152|0
1652693200000|2022-05-16 09:26:40|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|2
1652693210000|2022-05-16 09:26:50|41193.6|41153.6|41193.6|41153.6|41193.6|41153.6|41193.6|41153.6|0
1652693220000|2022-05-16 09:27:00|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|0
1652693260000|2022-05-16 09:27:40|41193.6|41153.6|41190.3|41150.3|41193.6|41153.6|41187|41147|1
1652693270000|2022-05-16 09:27:50|||||||||1
1652693280000|2022-05-16 09:28:00|41188.6|41148.6|41192|41152|41192|41152|41188.6|41148.6|0
1652693300000|2022-05-16 09:28:20|41195.3|41155.3|41195.3|41155.3|41195.3|41155.3|41195.3|41155.3|0
1652693320000|2022-05-16 09:28:40|41195.2|41155.2|41195.2|41155.2|41195.2|41155.2|41195.2|41155.2|0
1652693330000|2022-05-16 09:28:50|||||||||1
1652693350000|2022-05-16 09:29:10|41191.9|41151.9|41190.2|41150.2|41191.9|41151.9|41190.2|41150.2|0
1652693380000|2022-05-16 09:29:40|41193.6|41153.6|41193.6|41153.6|41193.6|41153.6|41193.6|41153.6|0
1652693390000|2022-05-16 09:29:50|41190.2|41150.2|41190.2|41150.2|41190.2|41150.2|41190.2|41150.2|1
1652693430000|2022-05-16 09:30:30|41188.6|41148.6|41180.2|41140.2|41188.6|41148.6|41178.6|41138.6|1
1652693440000|2022-05-16 09:30:40|41178.6|41138.6|41178.6|41138.6|41178.6|41138.6|41178.6|41138.6|0
1652693450000|2022-05-16 09:30:50|41180.2|41140.2|41180.2|41140.2|41180.2|41140.2|41180.2|41140.2|0
1652693460000|2022-05-16 09:31:00|||||||||2
1652693470000|2022-05-16 09:31:10|41185.2|41145.2|41190.2|41150.2|41190.2|41150.2|41185.2|41145.2|2
1652693480000|2022-05-16 09:31:20|41193.6|41153.6|41195.2|41155.2|41195.2|41155.2|41193.6|41153.6|1
1652693490000|2022-05-16 09:31:30|41200.2|41160.2|41200.2|41160.2|41200.2|41160.2|41200.2|41160.2|1
1652693520000|2022-05-16 09:32:00|41203.6|41163.6|41203.6|41163.6|41203.6|41163.6|41203.6|41163.6|0
1652693550000|2022-05-16 09:32:30|41205.2|41165.2|41210.2|41170.2|41213.6|41173.6|41205.2|41165.2|1
1652693580000|2022-05-16 09:33:00|||||||||1
1652693610000|2022-05-16 09:33:30|41223.6|41183.6|41218.6|41178.6|41225.2|41185.2|41218.6|41178.6|1
1652693620000|2022-05-16 09:33:40|41216.9|41176.9|41198.6|41158.6|41216.9|41176.9|41198.6|41158.6|4
1652693630000|2022-05-16 09:33:50|41195.2|41155.2|41196.9|41156.9|41196.9|41156.9|41193.6|41153.6|1
1652693640000|2022-05-16 09:34:00|41195.2|41155.2|41193.6|41153.6|41195.2|41155.2|41193.6|41153.6|0
1652693670000|2022-05-16 09:34:30|41195.2|41155.2|41200.2|41160.2|41200.2|41160.2|41195.2|41155.2|1
1652693710000|2022-05-16 09:35:10|41193.6|41153.6|41193.6|41153.6|41193.6|41153.6|41193.6|41153.6|0
1652693750000|2022-05-16 09:35:50|||||||||2
1652693760000|2022-05-16 09:36:00|||||||||1
1652693780000|2022-05-16 09:36:20|||||||||3
1652693820000|2022-05-16 09:37:00|41190.2|41150.2|41173.6|41133.6|41190.2|41150.2|41173.6|41133.6|6
1652693830000|2022-05-16 09:37:10|41175.2|41135.2|41180.2|41140.2|41180.2|41140.2|41175.2|41135.2|1
1652693840000|2022-05-16 09:37:20|41176.9|41136.9|41180.2|41140.2|41180.2|41140.2|41176.9|41136.9|0
1652693860000|2022-05-16 09:37:40|41176.8|41136.8|41175.2|41135.2|41176.8|41136.8|41175.2|41135.2|0
1652693880000|2022-05-16 09:38:00|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|8
1652693890000|2022-05-16 09:38:10|||||||||1
1652693920000|2022-05-16 09:38:40|||||||||1
1652693940000|2022-05-16 09:39:00|41175.2|41135.2|41180.2|41140.2|41180.2|41140.2|41175.2|41135.2|1
1652693990000|2022-05-16 09:39:50|||||||||1
1652694000000|2022-05-16 09:40:00|41183.5|41143.5|41173.5|41133.5|41183.5|41143.5|41173.5|41133.5|2
1652694010000|2022-05-16 09:40:10|||||||||1
1652694020000|2022-05-16 09:40:20|41171.9|41131.9|41171.9|41131.9|41171.9|41131.9|41171.9|41131.9|3
1652694030000|2022-05-16 09:40:30|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|0
1652694060000|2022-05-16 09:41:00|||||||||2
1652694110000|2022-05-16 09:41:50|41175.2|41135.2|41183.5|41143.5|41183.5|41143.5|41175.2|41135.2|5
1652694120000|2022-05-16 09:42:00|41190.2|41150.2|41175.2|41135.2|41190.2|41150.2|41175.2|41135.2|9
1652694140000|2022-05-16 09:42:20|41176.8|41136.8|41176.8|41136.8|41176.8|41136.8|41176.8|41136.8|4
1652694150000|2022-05-16 09:42:30|41183.5|41143.5|41201.9|41161.9|41201.9|41161.9|41183.5|41143.5|7
1652694160000|2022-05-16 09:42:40|41203.5|41163.5|41201.9|41161.9|41203.5|41163.5|41201.9|41161.9|1
1652694170000|2022-05-16 09:42:50|41203.5|41163.5|41203.5|41163.5|41203.5|41163.5|41203.5|41163.5|0
1652694180000|2022-05-16 09:43:00|41201.9|41161.9|41203.5|41163.5|41203.5|41163.5|41201.9|41161.9|3
1652694230000|2022-05-16 09:43:50|41205.2|41165.2|41216.9|41176.9|41216.9|41176.9|41205.2|41165.2|4
1652694240000|2022-05-16 09:44:00|41190.2|41150.2|41190.2|41150.2|41193.5|41153.5|41190.2|41150.2|4
1652694250000|2022-05-16 09:44:10|41193.5|41153.5|41195.2|41155.2|41195.2|41155.2|41193.5|41153.5|0
1652694260000|2022-05-16 09:44:20|41188.5|41148.5|41188.5|41148.5|41188.5|41148.5|41188.5|41148.5|1
1652694270000|2022-05-16 09:44:30|41190.2|41150.2|41190.2|41150.2|41190.2|41150.2|41190.2|41150.2|0
1652694290000|2022-05-16 09:44:50|||||||||3
1652694300000|2022-05-16 09:45:00|41183.5|41143.5|41181.8|41141.8|41183.5|41143.5|41180.2|41140.2|1
1652694310000|2022-05-16 09:45:10|41180.2|41140.2|41180.2|41140.2|41180.2|41140.2|41180.2|41140.2|0
1652694340000|2022-05-16 09:45:40|41176.9|41136.9|41173.5|41133.5|41176.9|41136.9|41173.5|41133.5|3
1652694350000|2022-05-16 09:45:50|41183.5|41143.5|41183.5|41143.5|41183.5|41143.5|41183.5|41143.5|4
1652694360000|2022-05-16 09:46:00|41180.1|41140.1|41183.5|41143.5|41183.5|41143.5|41180.1|41140.1|1
1652694370000|2022-05-16 09:46:10|41180.1|41140.1|41180.1|41140.1|41180.1|41140.1|41180.1|41140.1|1
1652694390000|2022-05-16 09:46:30|41178.5|41138.5|41180.1|41140.1|41180.1|41140.1|41176.8|41136.8|0
1652694410000|2022-05-16 09:46:50|41171.8|41131.8|41183.5|41143.5|41183.5|41143.5|41171.8|41131.8|8
1652694420000|2022-05-16 09:47:00|41175.1|41135.1|41175.1|41135.1|41175.1|41135.1|41175.1|41135.1|10
1652694430000|2022-05-16 09:47:10|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|0
1652694480000|2022-05-16 09:48:00|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|5
1652694490000|2022-05-16 09:48:10|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|0
1652694500000|2022-05-16 09:48:20|41175.1|41135.1|41186.8|41146.8|41186.8|41146.8|41175.1|41135.1|2
1652694510000|2022-05-16 09:48:30|41183.5|41143.5|41183.5|41143.5|41183.5|41143.5|41183.5|41143.5|0
1652694540000|2022-05-16 09:49:00|41188.5|41148.5|41193.5|41153.5|41196.8|41156.8|41188.5|41148.5|2
1652694550000|2022-05-16 09:49:10|41190.1|41150.1|41190.1|41150.1|41190.1|41150.1|41190.1|41150.1|1
1652694560000|2022-05-16 09:49:20|41188.5|41148.5|41188.5|41148.5|41188.5|41148.5|41188.5|41148.5|0
1652694590000|2022-05-16 09:49:50|41186.8|41146.8|41180.1|41140.1|41186.8|41146.8|41178.5|41138.5|0
1652694600000|2022-05-16 09:50:00|41176.8|41136.8|41176.8|41136.8|41176.8|41136.8|41176.8|41136.8|0
1652694610000|2022-05-16 09:50:10|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|2
1652694620000|2022-05-16 09:50:20|41176.8|41136.8|41183.5|41143.5|41183.5|41143.5|41176.8|41136.8|4
1652694630000|2022-05-16 09:50:30|41176.8|41136.8|41176.8|41136.8|41176.8|41136.8|41176.8|41136.8|0
1652694640000|2022-05-16 09:50:40|41173.5|41133.5|41175.1|41135.1|41175.1|41135.1|41173.5|41133.5|0
1652694650000|2022-05-16 09:50:50|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|0
1652694660000|2022-05-16 09:51:00|||||||||1
1652694700000|2022-05-16 09:51:40|41183.5|41143.5|41186.8|41146.8|41188.5|41148.5|41183.5|41143.5|2
1652694710000|2022-05-16 09:51:50|41190.1|41150.1|41200.1|41160.1|41200.1|41160.1|41190.1|41150.1|0
1652694720000|2022-05-16 09:52:00|41203.5|41163.5|41200.1|41160.1|41203.5|41163.5|41198.5|41158.5|1
1652694730000|2022-05-16 09:52:10|41198.5|41158.5|41188.5|41148.5|41198.5|41158.5|41188.5|41148.5|6
1652694770000|2022-05-16 09:52:50|41190.1|41150.1|41190.1|41150.1|41190.1|41150.1|41190.1|41150.1|1
1652694810000|2022-05-16 09:53:30|41180.1|41140.1|41180.1|41140.1|41180.1|41140.1|41180.1|41140.1|0
1652694840000|2022-05-16 09:54:00|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|41173.5|41133.5|1
1652694870000|2022-05-16 09:54:30|||||||||1
1652694880000|2022-05-16 09:54:40|41173.4|41133.4|41173.4|41133.4|41173.4|41133.4|41173.4|41133.4|0
1652694900000|2022-05-16 09:55:00|||||||||1
1652694960000|2022-05-16 09:56:00|||||||||6
1652695010000|2022-05-16 09:56:50|||||||||1
1652695020000|2022-05-16 09:57:00|41170.1|41130.1|41165.1|41125.1|41170.1|41130.1|41165.1|41125.1|3
1652695030000|2022-05-16 09:57:10|41161.8|41121.8|41155.1|41115.1|41161.8|41121.8|41155.1|41115.1|9
1652695060000|2022-05-16 09:57:40|||||||||2
1652695080000|2022-05-16 09:58:00|41156.7|41116.7|41170.1|41130.1|41170.1|41130.1|41156.7|41116.7|4
1652695090000|2022-05-16 09:58:10|41166.7|41126.7|41168.4|41128.4|41170.1|41130.1|41166.7|41126.7|1
1652695100000|2022-05-16 09:58:20|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|41168.4|41128.4|0
1652695110000|2022-05-16 09:58:30|41168.4|41128.4|41168.4|41128.4|41168.4|41128.4|41168.4|41128.4|0
1652695120000|2022-05-16 09:58:40|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|0
1652695130000|2022-05-16 09:58:50|41173.4|41133.4|41173.4|41133.4|41173.4|41133.4|41173.4|41133.4|0
1652695140000|2022-05-16 09:59:00|41186.8|41146.8|41193.4|41153.4|41193.4|41153.4|41186.8|41146.8|4
1652695160000|2022-05-16 09:59:20|41198.4|41158.4|41201.8|41161.8|41201.8|41161.8|41198.4|41158.4|2
1652695170000|2022-05-16 09:59:30|41203.4|41163.4|41203.4|41163.4|41203.4|41163.4|41203.4|41163.4|0
1652695180000|2022-05-16 09:59:40|41208.4|41168.4|41208.4|41168.4|41211.8|41171.8|41208.4|41168.4|1
1652695190000|2022-05-16 09:59:50|41211.8|41171.8|41213.4|41173.4|41213.4|41173.4|41211.8|41171.8|0
1652695200000|2022-05-16 10:00:00|||||||||2
1652695260000|2022-05-16 10:01:00|41208.4|41168.4|41198.4|41158.4|41208.4|41168.4|41198.4|41158.4|7
1652695270000|2022-05-16 10:01:10|41196.8|41156.8|41186.8|41146.8|41200.1|41160.1|41186.8|41146.8|2
1652695280000|2022-05-16 10:01:20|41188.4|41148.4|41186.8|41146.8|41188.4|41148.4|41186.8|41146.8|0
1652695320000|2022-05-16 10:02:00|41195.1|41155.1|41196.8|41156.8|41196.8|41156.8|41195.1|41155.1|2
1652695360000|2022-05-16 10:02:40|41190.1|41150.1|41190.1|41150.1|41196.8|41156.8|41190.1|41150.1|0
1652695370000|2022-05-16 10:02:50|41185.1|41145.1|41176.8|41136.8|41185.1|41145.1|41176.8|41136.8|1
1652695390000|2022-05-16 10:03:10|41178.4|41138.4|41178.4|41138.4|41178.4|41138.4|41178.4|41138.4|0
1652695400000|2022-05-16 10:03:20|41176.7|41136.7|41178.4|41138.4|41178.4|41138.4|41176.7|41136.7|0
1652695420000|2022-05-16 10:03:40|41173.4|41133.4|41173.4|41133.4|41173.4|41133.4|41173.4|41133.4|0
1652695430000|2022-05-16 10:03:50|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|0
1652695440000|2022-05-16 10:04:00|41173.4|41133.4|41170|41130|41173.4|41133.4|41170|41130|1
1652695450000|2022-05-16 10:04:10|41165|41125|41170|41130|41170|41130|41165|41125|1
1652695470000|2022-05-16 10:04:30|41166.7|41126.7|41165|41125|41166.7|41126.7|41165|41125|0
1652695480000|2022-05-16 10:04:40|41163.4|41123.4|41166.7|41126.7|41166.7|41126.7|41163.4|41123.4|1
1652695490000|2022-05-16 10:04:50|41163.4|41123.4|41170|41130|41170|41130|41163.4|41123.4|1
1652695500000|2022-05-16 10:05:00|41173.4|41133.4|41166.7|41126.7|41173.4|41133.4|41166.7|41126.7|1
1652695510000|2022-05-16 10:05:10|41173.4|41133.4|41170|41130|41173.4|41133.4|41170|41130|0
1652695540000|2022-05-16 10:05:40|41166.7|41126.7|41166.7|41126.7|41166.7|41126.7|41166.7|41126.7|0
1652695560000|2022-05-16 10:06:00|41163.4|41123.4|41163.4|41123.4|41163.4|41123.4|41163.4|41123.4|0
1652695600000|2022-05-16 10:06:40|||||||||1
1652695610000|2022-05-16 10:06:50|41165|41125|41173.4|41133.4|41173.4|41133.4|41165|41125|1
1652695620000|2022-05-16 10:07:00|41171.7|41131.7|41163.4|41123.4|41171.7|41131.7|41161.7|41121.7|1
1652695630000|2022-05-16 10:07:10|||||||||1
1652695650000|2022-05-16 10:07:30|41161.7|41121.7|41163.4|41123.4|41163.4|41123.4|41161.7|41121.7|0
1652695670000|2022-05-16 10:07:50|41183.4|41143.4|41186.7|41146.7|41186.7|41146.7|41183.4|41143.4|3
1652695680000|2022-05-16 10:08:00|41183.4|41143.4|41178.4|41138.4|41183.4|41143.4|41178.4|41138.4|3
1652695700000|2022-05-16 10:08:20|41180|41140|41180|41140|41180|41140|41180|41140|0
1652695710000|2022-05-16 10:08:30|41183.4|41143.4|41190.1|41150.1|41190.1|41150.1|41183.4|41143.4|0
1652695720000|2022-05-16 10:08:40|41191.7|41151.7|41183.4|41143.4|41191.7|41151.7|41183.4|41143.4|2
1652695730000|2022-05-16 10:08:50|41180|41140|41180|41140|41180|41140|41180|41140|0
1652695740000|2022-05-16 10:09:00|41176.7|41136.7|41183.4|41143.4|41183.4|41143.4|41176.7|41136.7|1
1652695760000|2022-05-16 10:09:20|41176.7|41136.7|41183.4|41143.4|41183.4|41143.4|41176.7|41136.7|0
1652695790000|2022-05-16 10:09:50|41190|41150|41190|41150|41190|41150|41190|41150|2
1652695840000|2022-05-16 10:10:40|41203.4|41163.4|41203.4|41163.4|41203.4|41163.4|41201.7|41161.7|4
1652695850000|2022-05-16 10:10:50|41201.7|41161.7|41206.7|41166.7|41206.7|41166.7|41201.7|41161.7|1
1652695860000|2022-05-16 10:11:00|41208.4|41168.4|41206.7|41166.7|41208.4|41168.4|41206.7|41166.7|1
1652695880000|2022-05-16 10:11:20|41208.4|41168.4|41208.4|41168.4|41208.4|41168.4|41208.4|41168.4|0
1652695890000|2022-05-16 10:11:30|41210|41170|41210|41170|41210|41170|41210|41170|0
1652695910000|2022-05-16 10:11:50|41208.3|41168.3|41208.3|41168.3|41208.3|41168.3|41208.3|41168.3|0
1652695920000|2022-05-16 10:12:00|41205|41165|41213.3|41173.3|41213.3|41173.3|41205|41165|1
1652695940000|2022-05-16 10:12:20|41203.3|41163.3|41203.3|41163.3|41203.3|41163.3|41203.3|41163.3|1
1652695950000|2022-05-16 10:12:30|41201.7|41161.7|41203.3|41163.3|41203.3|41163.3|41201.7|41161.7|0
1652695970000|2022-05-16 10:12:50|41201.7|41161.7|41201.7|41161.7|41201.7|41161.7|41201.7|41161.7|1
1652695980000|2022-05-16 10:13:00|||||||||2
1652695990000|2022-05-16 10:13:10|41203.3|41163.3|41203.3|41163.3|41203.3|41163.3|41201.7|41161.7|3
1652696020000|2022-05-16 10:13:40|41213.3|41173.3|41216.7|41176.7|41216.7|41176.7|41213.3|41173.3|2
1652696030000|2022-05-16 10:13:50|41213.4|41173.4|41203.3|41163.3|41213.4|41173.4|41203.3|41163.3|7
1652696070000|2022-05-16 10:14:30|||||||||1
1652696100000|2022-05-16 10:15:00|41206.7|41166.7|41206.7|41166.7|41206.7|41166.7|41206.7|41166.7|3
1652696110000|2022-05-16 10:15:10|41203.3|41163.3|41203.3|41163.3|41203.3|41163.3|41203.3|41163.3|1
1652696130000|2022-05-16 10:15:30|||||||||2
1652696140000|2022-05-16 10:15:40|||||||||1
1652696160000|2022-05-16 10:16:00|41193.3|41153.3|41193.3|41153.3|41193.3|41153.3|41193.3|41153.3|11
1652696170000|2022-05-16 10:16:10|41190|41150|41190|41150|41190|41150|41190|41150|1
1652696180000|2022-05-16 10:16:20|41186.7|41146.7|41186.7|41146.7|41186.7|41146.7|41186.7|41146.7|0
1652696190000|2022-05-16 10:16:30|41188.3|41148.3|41188.3|41148.3|41188.3|41148.3|41188.3|41148.3|0
1652696210000|2022-05-16 10:16:50|41180|41140|41180|41140|41180|41140|41180|41140|0
1652696230000|2022-05-16 10:17:10|41183.3|41143.3|41185|41145|41185|41145|41183.3|41143.3|0
1652696240000|2022-05-16 10:17:20|||||||||1
1652696280000|2022-05-16 10:18:00|41183.3|41143.3|41180|41140|41183.3|41143.3|41180|41140|4
1652696310000|2022-05-16 10:18:30|41205|41165|41200|41160|41205|41165|41200|41160|8
1652696320000|2022-05-16 10:18:40|41205|41165|41200|41160|41205|41165|41200|41160|0
1652696330000|2022-05-16 10:18:50|41198.3|41158.3|41200|41160|41200|41160|41198.3|41158.3|0
1652696340000|2022-05-16 10:19:00|41203.3|41163.3|41200|41160|41203.3|41163.3|41200|41160|1
1652696380000|2022-05-16 10:19:40|41198.3|41158.3|41195|41155|41200|41160|41195|41155|0
1652696400000|2022-05-16 10:20:00|||||||||1
1652696440000|2022-05-16 10:20:40|41194.9|41154.9|41194.9|41154.9|41194.9|41154.9|41194.9|41154.9|0
1652696460000|2022-05-16 10:21:00|||||||||1
1652696480000|2022-05-16 10:21:20|||||||||5
1652696490000|2022-05-16 10:21:30|||||||||1
1652696500000|2022-05-16 10:21:40|41191.6|41151.6|41194.9|41154.9|41194.9|41154.9|41189.9|41149.9|0
1652696520000|2022-05-16 10:22:00|41191.6|41151.6|41184.9|41144.9|41191.6|41151.6|41184.9|41144.9|9
1652696530000|2022-05-16 10:22:10|41189.9|41149.9|41209.9|41169.9|41209.9|41169.9|41188.2|41148.2|7
1652696620000|2022-05-16 10:23:40|41204.9|41164.9|41204.9|41164.9|41204.9|41164.9|41204.9|41164.9|0
1652696670000|2022-05-16 10:24:30|||||||||1
1652696690000|2022-05-16 10:24:50|41219.9|41179.9|41204.9|41164.9|41229.9|41189.9|41204.9|41164.9|19
1652696810000|2022-05-16 10:26:50|41209.9|41169.9|41209.9|41169.9|41209.9|41169.9|41209.9|41169.9|4
1652696820000|2022-05-16 10:27:00|41214.9|41174.9|41214.9|41174.9|41214.9|41174.9|41214.9|41174.9|3
1652696830000|2022-05-16 10:27:10|41216.6|41176.6|41216.6|41176.6|41216.6|41176.6|41216.6|41176.6|0
1652696850000|2022-05-16 10:27:30|41224.9|41184.9|41224.9|41184.9|41224.9|41184.9|41224.9|41184.9|1
1652696870000|2022-05-16 10:27:50|41214.9|41174.9|41214.9|41174.9|41214.9|41174.9|41214.9|41174.9|2
1652696890000|2022-05-16 10:28:10|41221.6|41181.6|41221.6|41181.6|41221.6|41181.6|41221.6|41181.6|2
1652696900000|2022-05-16 10:28:20|41224.9|41184.9|41224.9|41184.9|41224.9|41184.9|41224.9|41184.9|0
1652696920000|2022-05-16 10:28:40|||||||||1
1652696960000|2022-05-16 10:29:20|41214.9|41174.9|41214.9|41174.9|41214.9|41174.9|41214.9|41174.9|1
1652696970000|2022-05-16 10:29:30|41204.9|41164.9|41204.9|41164.9|41204.9|41164.9|41204.9|41164.9|2
1652696980000|2022-05-16 10:29:40|41199.9|41159.9|41189.9|41149.9|41199.9|41159.9|41188.2|41148.2|2
1652697030000|2022-05-16 10:30:30|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|0
1652697060000|2022-05-16 10:31:00|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|0
1652697070000|2022-05-16 10:31:10|41186.6|41146.6|41186.6|41146.6|41186.6|41146.6|41186.6|41146.6|2
1652697080000|2022-05-16 10:31:20|41186.5|41146.5|41184.9|41144.9|41186.5|41146.5|41184.9|41144.9|0
1652697100000|2022-05-16 10:31:40|41179.9|41139.9|41184.9|41144.9|41189.9|41149.9|41179.9|41139.9|1
1652697110000|2022-05-16 10:31:50|41181.5|41141.5|41179.9|41139.9|41181.5|41141.5|41176.5|41136.5|2
1652697130000|2022-05-16 10:32:10|41176.5|41136.5|41179.9|41139.9|41179.9|41139.9|41176.5|41136.5|1
1652697150000|2022-05-16 10:32:30|41176.5|41136.5|41179.9|41139.9|41179.9|41139.9|41176.5|41136.5|1
1652697160000|2022-05-16 10:32:40|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|1
1652697170000|2022-05-16 10:32:50|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|1
1652697180000|2022-05-16 10:33:00|41174.9|41134.9|41179.9|41139.9|41179.9|41139.9|41174.9|41134.9|1
1652697210000|2022-05-16 10:33:30|41181.5|41141.5|41181.5|41141.5|41181.5|41141.5|41181.5|41141.5|0
1652697220000|2022-05-16 10:33:40|41184.9|41144.9|41179.9|41139.9|41184.9|41144.9|41179.9|41139.9|1
1652697240000|2022-05-16 10:34:00|41181.5|41141.5|41194.9|41154.9|41194.9|41154.9|41181.5|41141.5|1
1652697300000|2022-05-16 10:35:00|41193.2|41153.2|41194.9|41154.9|41194.9|41154.9|41193.2|41153.2|0
1652697310000|2022-05-16 10:35:10|41199.9|41159.9|41199.9|41159.9|41199.9|41159.9|41199.9|41159.9|1
1652697320000|2022-05-16 10:35:20|41204.9|41164.9|41199.9|41159.9|41204.9|41164.9|41199.9|41159.9|1
1652697330000|2022-05-16 10:35:30|41201.5|41161.5|41201.5|41161.5|41201.5|41161.5|41198.2|41158.2|1
1652697340000|2022-05-16 10:35:40|41198.2|41158.2|41199.9|41159.9|41199.9|41159.9|41198.2|41158.2|0
1652697350000|2022-05-16 10:35:50|41201.5|41161.5|41218.2|41178.2|41219.9|41179.9|41201.5|41161.5|8
1652697360000|2022-05-16 10:36:00|41221.5|41181.5|41221.5|41181.5|41221.5|41181.5|41221.5|41181.5|0
1652697370000|2022-05-16 10:36:10|41218.2|41178.2|41221.5|41181.5|41221.5|41181.5|41218.2|41178.2|1
1652697390000|2022-05-16 10:36:30|41224.9|41184.9|41231.5|41191.5|41231.5|41191.5|41224.9|41184.9|1
1652697400000|2022-05-16 10:36:40|41226.5|41186.5|41226.5|41186.5|41226.5|41186.5|41226.5|41186.5|0
1652697410000|2022-05-16 10:36:50|41229.9|41189.9|41231.5|41191.5|41231.5|41191.5|41229.9|41189.9|1
1652697420000|2022-05-16 10:37:00|41258.2|41218.2|41254.9|41214.9|41258.2|41218.2|41244.9|41204.9|9
1652697430000|2022-05-16 10:37:10|41241.5|41201.5|41241.5|41201.5|41241.5|41201.5|41241.5|41201.5|2
1652697440000|2022-05-16 10:37:20|41244.9|41204.9|41244.9|41204.9|41244.9|41204.9|41244.9|41204.9|0
1652697450000|2022-05-16 10:37:30|41241.5|41201.5|41241.5|41201.5|41241.5|41201.5|41241.5|41201.5|0
1652697460000|2022-05-16 10:37:40|41244.9|41204.9|41244.9|41204.9|41244.9|41204.9|41244.9|41204.9|0
1652697480000|2022-05-16 10:38:00|41244.8|41204.8|41244.8|41204.8|41244.8|41204.8|41244.8|41204.8|0
1652697500000|2022-05-16 10:38:20|41251.5|41211.5|41251.5|41211.5|41251.5|41211.5|41251.5|41211.5|4
1652697560000|2022-05-16 10:39:20|41248.1|41208.1|41256.5|41216.5|41256.5|41216.5|41248.1|41208.1|1
1652697570000|2022-05-16 10:39:30|41264.8|41224.8|41261.5|41221.5|41268.2|41228.2|41261.5|41221.5|4
1652697580000|2022-05-16 10:39:40|41259.8|41219.8|41259.8|41219.8|41259.8|41219.8|41259.8|41219.8|0
1652697590000|2022-05-16 10:39:50|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|1
1652697600000|2022-05-16 10:40:00|41264.8|41224.8|41264.8|41224.8|41264.8|41224.8|41261.5|41221.5|0
1652697650000|2022-05-16 10:40:50|||||||||3
1652697660000|2022-05-16 10:41:00|41259.8|41219.8|41254.8|41214.8|41259.8|41219.8|41254.8|41214.8|2
1652697690000|2022-05-16 10:41:30|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|6
1652697710000|2022-05-16 10:41:50|41259.8|41219.8|41259.8|41219.8|41259.8|41219.8|41259.8|41219.8|0
1652697720000|2022-05-16 10:42:00|41256.5|41216.5|41249.8|41209.8|41256.5|41216.5|41244.8|41204.8|0
1652697730000|2022-05-16 10:42:10|41248.2|41208.2|41241.5|41201.5|41248.2|41208.2|41241.5|41201.5|0
1652697740000|2022-05-16 10:42:20|41244.8|41204.8|41251.5|41211.5|41251.5|41211.5|41244.8|41204.8|0
1652697760000|2022-05-16 10:42:40|41249.8|41209.8|41249.8|41209.8|41251.5|41211.5|41249.8|41209.8|0
1652697770000|2022-05-16 10:42:50|41251.5|41211.5|41254.8|41214.8|41254.8|41214.8|41251.5|41211.5|0
1652697810000|2022-05-16 10:43:30|||||||||1
1652697820000|2022-05-16 10:43:40|41251.5|41211.5|41249.8|41209.8|41251.5|41211.5|41241.5|41201.5|1
1652697840000|2022-05-16 10:44:00|41251.5|41211.5|41254.8|41214.8|41254.8|41214.8|41251.5|41211.5|0
1652697850000|2022-05-16 10:44:10|41251.5|41211.5|41251.5|41211.5|41251.5|41211.5|41251.5|41211.5|0
1652697860000|2022-05-16 10:44:20|41244.8|41204.8|41244.8|41204.8|41244.8|41204.8|41244.8|41204.8|5
1652697880000|2022-05-16 10:44:40|41231.5|41191.5|41236.5|41196.5|41236.5|41196.5|41231.5|41191.5|6
1652697890000|2022-05-16 10:44:50|41233.1|41193.1|41231.5|41191.5|41233.1|41193.1|41231.5|41191.5|1
1652697900000|2022-05-16 10:45:00|||||||||1
1652697930000|2022-05-16 10:45:30|41226.5|41186.5|41228.1|41188.1|41228.1|41188.1|41226.5|41186.5|0
1652697940000|2022-05-16 10:45:40|41233.1|41193.1|41233.1|41193.1|41233.1|41193.1|41233.1|41193.1|1
1652697950000|2022-05-16 10:45:50|41229.8|41189.8|41234.8|41194.8|41234.8|41194.8|41228.1|41188.1|1
1652697980000|2022-05-16 10:46:20|41233.1|41193.1|41228.1|41188.1|41233.1|41193.1|41221.4|41181.4|2
1652697990000|2022-05-16 10:46:30|41234.8|41194.8|41254.8|41214.8|41254.8|41214.8|41234.8|41194.8|6
1652698000000|2022-05-16 10:46:40|41258.1|41218.1|41258.1|41218.1|41258.1|41218.1|41258.1|41218.1|0
1652698020000|2022-05-16 10:47:00|41254.8|41214.8|41254.8|41214.8|41254.8|41214.8|41254.8|41214.8|0
1652698030000|2022-05-16 10:47:10|41258.1|41218.1|41258.1|41218.1|41258.1|41218.1|41258.1|41218.1|0
1652698050000|2022-05-16 10:47:30|41263.1|41223.1|41263.1|41223.1|41263.1|41223.1|41263.1|41223.1|0
1652698060000|2022-05-16 10:47:40|41264.8|41224.8|41263.1|41223.1|41264.8|41224.8|41263.1|41223.1|0
1652698090000|2022-05-16 10:48:10|41264.7|41224.7|41263.1|41223.1|41264.7|41224.7|41263.1|41223.1|0
1652698100000|2022-05-16 10:48:20|41266.4|41226.4|41258.1|41218.1|41266.4|41226.4|41258.1|41218.1|1
1652698110000|2022-05-16 10:48:30|41268.1|41228.1|41263.1|41223.1|41268.1|41228.1|41263.1|41223.1|1
1652698130000|2022-05-16 10:48:50|41268.1|41228.1|41264.7|41224.7|41268.1|41228.1|41264.7|41224.7|2
1652698140000|2022-05-16 10:49:00|41268.1|41228.1|41266.4|41226.4|41268.1|41228.1|41266.4|41226.4|0
1652698150000|2022-05-16 10:49:10|41268.1|41228.1|41268.1|41228.1|41268.1|41228.1|41268.1|41228.1|0
1652698180000|2022-05-16 10:49:40|41269.7|41229.7|41273.1|41233.1|41273.1|41233.1|41269.7|41229.7|0
1652698190000|2022-05-16 10:49:50|41286.4|41246.4|41291.4|41251.4|41291.4|41251.4|41286.4|41246.4|2
1652698210000|2022-05-16 10:50:10|41293.1|41253.1|41283.1|41243.1|41293.1|41253.1|41283.1|41243.1|2
1652698220000|2022-05-16 10:50:20|41284.8|41244.8|41286.4|41246.4|41286.4|41246.4|41284.8|41244.8|0
1652698250000|2022-05-16 10:50:50|41291.4|41251.4|41296.4|41256.4|41296.4|41256.4|41291.4|41251.4|0
1652698260000|2022-05-16 10:51:00|41298.1|41258.1|41298.1|41258.1|41298.1|41258.1|41298.1|41258.1|0
1652698270000|2022-05-16 10:51:10|41296.4|41256.4|41296.4|41256.4|41296.4|41256.4|41296.4|41256.4|0
1652698300000|2022-05-16 10:51:40|41298.1|41258.1|41298.1|41258.1|41298.1|41258.1|41298.1|41258.1|0
1652698310000|2022-05-16 10:51:50|41296.4|41256.4|41304.8|41264.8|41304.8|41264.8|41296.4|41256.4|4
1652698320000|2022-05-16 10:52:00|41306.4|41266.4|41304.8|41264.8|41306.4|41266.4|41304.8|41264.8|1
1652698330000|2022-05-16 10:52:10|41306.4|41266.4|41324.8|41284.8|41324.8|41284.8|41306.4|41266.4|5
1652698340000|2022-05-16 10:52:20|41326.4|41286.4|41326.4|41286.4|41326.4|41286.4|41326.4|41286.4|2
1652698350000|2022-05-16 10:52:30|41324.8|41284.8|41309.8|41269.8|41324.8|41284.8|41309.8|41269.8|2
1652698360000|2022-05-16 10:52:40|41326.4|41286.4|41334.8|41294.8|41334.8|41294.8|41326.4|41286.4|78
1652698370000|2022-05-16 10:52:50|41333.1|41293.1|41334.8|41294.8|41334.8|41294.8|41333.1|41293.1|0
1652698390000|2022-05-16 10:53:10|41333.1|41293.1|41333.1|41293.1|41333.1|41293.1|41333.1|41293.1|1
1652698410000|2022-05-16 10:53:30|41323.1|41283.1|41323.1|41283.1|41323.1|41283.1|41323.1|41283.1|8
1652698420000|2022-05-16 10:53:40|41321.5|41281.5|41323.1|41283.1|41323.1|41283.1|41321.5|41281.5|11
1652698430000|2022-05-16 10:53:50|41326.5|41286.5|41323.1|41283.1|41333.1|41293.1|41323.1|41283.1|3
1652698440000|2022-05-16 10:54:00|41324.8|41284.8|41324.8|41284.8|41324.8|41284.8|41324.8|41284.8|1
1652698450000|2022-05-16 10:54:10|41323.1|41283.1|41329.8|41289.8|41329.8|41289.8|41323.1|41283.1|2
1652698460000|2022-05-16 10:54:20|41333.1|41293.1|41339.8|41299.8|41339.8|41299.8|41333.1|41293.1|5
1652698470000|2022-05-16 10:54:30|41344.8|41304.8|41344.8|41304.8|41344.8|41304.8|41344.8|41304.8|1
1652698480000|2022-05-16 10:54:40|||||||||5
1652698490000|2022-05-16 10:54:50|||||||||4
1652698500000|2022-05-16 10:55:00|||||||||6
1652698510000|2022-05-16 10:55:10|41344.7|41304.7|41336.4|41296.4|41344.7|41304.7|41336.4|41296.4|1
1652698520000|2022-05-16 10:55:20|41338.1|41298.1|41333.1|41293.1|41339.7|41299.7|41333.1|41293.1|1
1652698530000|2022-05-16 10:55:30|41334.7|41294.7|41339.7|41299.7|41339.7|41299.7|41333.1|41293.1|0
1652698540000|2022-05-16 10:55:40|41336.4|41296.4|41339.7|41299.7|41339.7|41299.7|41336.4|41296.4|0
1652698550000|2022-05-16 10:55:50|41334.7|41294.7|41334.7|41294.7|41339.7|41299.7|41333.1|41293.1|0
1652698570000|2022-05-16 10:56:10|41333.1|41293.1|41333.1|41293.1|41333.1|41293.1|41333.1|41293.1|0
1652698580000|2022-05-16 10:56:20|41338.1|41298.1|41333.1|41293.1|41338.1|41298.1|41333.1|41293.1|0
1652698590000|2022-05-16 10:56:30|41324.7|41284.7|41324.7|41284.7|41324.7|41284.7|41324.7|41284.7|2
1652698610000|2022-05-16 10:56:50|41329.7|41289.7|41329.7|41289.7|41329.7|41289.7|41329.7|41289.7|2
1652698620000|2022-05-16 10:57:00|41334.7|41294.7|41339.7|41299.7|41339.7|41299.7|41334.7|41294.7|1
1652698630000|2022-05-16 10:57:10|41343.1|41303.1|41343.1|41303.1|41343.1|41303.1|41343.1|41303.1|0
1652698640000|2022-05-16 10:57:20|41333.1|41293.1|41334.7|41294.7|41334.7|41294.7|41333.1|41293.1|4
1652698650000|2022-05-16 10:57:30|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|1
1652698670000|2022-05-16 10:57:50|41343.1|41303.1|41344.7|41304.7|41344.7|41304.7|41343.1|41303.1|0
1652698680000|2022-05-16 10:58:00|41343.1|41303.1|41344.7|41304.7|41344.7|41304.7|41343.1|41303.1|5
1652698690000|2022-05-16 10:58:10|41343.1|41303.1|41343.1|41303.1|41343.1|41303.1|41343.1|41303.1|0
1652698700000|2022-05-16 10:58:20|||||||||1
1652698710000|2022-05-16 10:58:30|41344.7|41304.7|41344.7|41304.7|41344.7|41304.7|41344.7|41304.7|4
1652698740000|2022-05-16 10:59:00|41343.1|41303.1|41344.7|41304.7|41344.7|41304.7|41343.1|41303.1|0
1652698750000|2022-05-16 10:59:10|||||||||30
1652698760000|2022-05-16 10:59:20|||||||||1
1652698780000|2022-05-16 10:59:40|41343.1|41303.1|41339.7|41299.7|41343.1|41303.1|41334.7|41294.7|8
1652698800000|2022-05-16 11:00:00|41343.1|41303.1|41344.7|41304.7|41344.7|41304.7|41343.1|41303.1|1
1652698810000|2022-05-16 11:00:10|41339.7|41299.7|41339.7|41299.7|41341.4|41301.4|41339.7|41299.7|2
1652698860000|2022-05-16 11:01:00|41318|41278|41306.4|41266.4|41318|41278|41306.4|41266.4|6
1652698870000|2022-05-16 11:01:10|41303.1|41263.1|41303.1|41263.1|41303.1|41263.1|41303.1|41263.1|1
1652698880000|2022-05-16 11:01:20|41304.7|41264.7|41316.4|41276.4|41316.4|41276.4|41304.7|41264.7|3
1652698910000|2022-05-16 11:01:50|41309.7|41269.7|41309.7|41269.7|41309.7|41269.7|41309.7|41269.7|3
1652698920000|2022-05-16 11:02:00|||||||||1
1652698930000|2022-05-16 11:02:10|||||||||2
1652699030000|2022-05-16 11:03:50|41304.7|41264.7|41299.7|41259.7|41304.7|41264.7|41299.7|41259.7|3
1652699040000|2022-05-16 11:04:00|41294.7|41254.7|41294.7|41254.7|41294.7|41254.7|41294.7|41254.7|0
1652699050000|2022-05-16 11:04:10|41293|41253|41303|41263|41303|41263|41293|41253|14
1652699060000|2022-05-16 11:04:20|41299.7|41259.7|41299.7|41259.7|41303|41263|41299.7|41259.7|0
1652699070000|2022-05-16 11:04:30|41303|41263|41313|41273|41313|41273|41303|41263|1
1652699080000|2022-05-16 11:04:40|41303|41263|41309.7|41269.7|41309.7|41269.7|41303|41263|2
1652699090000|2022-05-16 11:04:50|41304.7|41264.7|41303|41263|41304.7|41264.7|41303|41263|1
1652699100000|2022-05-16 11:05:00|41304.7|41264.7|41303|41263|41304.7|41264.7|41303|41263|1
1652699110000|2022-05-16 11:05:10|41304.7|41264.7|41304.7|41264.7|41304.7|41264.7|41304.7|41264.7|0
1652699120000|2022-05-16 11:05:20|41306.3|41266.3|41309.7|41269.7|41309.7|41269.7|41306.3|41266.3|2
1652699150000|2022-05-16 11:05:50|41313|41273|41314.7|41274.7|41314.7|41274.7|41313|41273|0
1652699160000|2022-05-16 11:06:00|41313|41273|41313|41273|41313|41273|41313|41273|0
1652699170000|2022-05-16 11:06:10|41314.7|41274.7|41319.7|41279.7|41319.7|41279.7|41314.7|41274.7|1
1652699180000|2022-05-16 11:06:20|41323|41283|41321.3|41281.3|41324.7|41284.7|41319.7|41279.7|1
1652699190000|2022-05-16 11:06:30|41319.7|41279.7|41319.7|41279.7|41319.7|41279.7|41319.7|41279.7|0
1652699220000|2022-05-16 11:07:00|||||||||2
1652699250000|2022-05-16 11:07:30|||||||||2
1652699260000|2022-05-16 11:07:40|||||||||1
1652699320000|2022-05-16 11:08:40|||||||||1
1652699360000|2022-05-16 11:09:20|41326.3|41286.3|41326.3|41286.3|41326.3|41286.3|41326.3|41286.3|0
1652699390000|2022-05-16 11:09:50|||||||||1
1652699400000|2022-05-16 11:10:00|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|1
1652699410000|2022-05-16 11:10:10|||||||||5
1652699420000|2022-05-16 11:10:20|41328|41288|41328|41288|41328|41288|41328|41288|4
1652699430000|2022-05-16 11:10:30|41329.6|41289.6|41334.6|41294.6|41334.6|41294.6|41329.6|41289.6|0
1652699460000|2022-05-16 11:11:00|41336.3|41296.3|41338|41298|41338|41298|41334.6|41294.6|0
1652699480000|2022-05-16 11:11:20|41333|41293|41333|41293|41333|41293|41333|41293|2
1652699490000|2022-05-16 11:11:30|41338|41298|41333|41293|41338|41298|41333|41293|0
1652699500000|2022-05-16 11:11:40|41336.3|41296.3|41336.3|41296.3|41336.3|41296.3|41336.3|41296.3|0
1652699510000|2022-05-16 11:11:50|41338|41298|41336.3|41296.3|41338|41298|41336.3|41296.3|0
1652699520000|2022-05-16 11:12:00|41333|41293|41333|41293|41333|41293|41333|41293|1
1652699530000|2022-05-16 11:12:10|41334.6|41294.6|41338|41298|41338|41298|41334.6|41294.6|3
1652699540000|2022-05-16 11:12:20|41336.3|41296.3|41336.3|41296.3|41336.3|41296.3|41336.3|41296.3|1
1652699550000|2022-05-16 11:12:30|41338|41298|41333|41293|41338|41298|41328|41288|2
1652699560000|2022-05-16 11:12:40|41321.3|41281.3|41321.3|41281.3|41321.3|41281.3|41317.9|41277.9|8
1652699580000|2022-05-16 11:13:00|41317.9|41277.9|41334.6|41294.6|41334.6|41294.6|41317.9|41277.9|5
1652699610000|2022-05-16 11:13:30|41331.3|41291.3|41334.6|41294.6|41339.6|41299.6|41331.3|41291.3|1
1652699620000|2022-05-16 11:13:40|41331.3|41291.3|41334.6|41294.6|41334.6|41294.6|41331.3|41291.3|0
1652699630000|2022-05-16 11:13:50|41343|41303|41344.6|41304.6|41344.6|41304.6|41343|41303|3
1652699640000|2022-05-16 11:14:00|41348|41308|41336.3|41296.3|41348|41308|41336.3|41296.3|6
1652699650000|2022-05-16 11:14:10|41339.6|41299.6|41342.9|41302.9|41342.9|41302.9|41336.3|41296.3|0
1652699670000|2022-05-16 11:14:30|41339.6|41299.6|41342.9|41302.9|41342.9|41302.9|41339.6|41299.6|0
1652699760000|2022-05-16 11:16:00|41339.6|41299.6|41332.9|41292.9|41339.6|41299.6|41327.9|41287.9|19
1652699770000|2022-05-16 11:16:10|41327.9|41287.9|41332.9|41292.9|41332.9|41292.9|41327.9|41287.9|1
1652699810000|2022-05-16 11:16:50|41329.6|41289.6|41332.9|41292.9|41332.9|41292.9|41329.6|41289.6|0
1652699820000|2022-05-16 11:17:00|41336.3|41296.3|41342.9|41302.9|41342.9|41302.9|41336.3|41296.3|21
1652699830000|2022-05-16 11:17:10|41341.3|41301.3|41339.6|41299.6|41341.3|41301.3|41339.6|41299.6|0
1652699840000|2022-05-16 11:17:20|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|0
1652699850000|2022-05-16 11:17:30|41339.6|41299.6|41338|41298|41339.6|41299.6|41338|41298|2
1652699860000|2022-05-16 11:17:40|41339.6|41299.6|41341.3|41301.3|41341.3|41301.3|41339.6|41299.6|0
1652699880000|2022-05-16 11:18:00|||||||||2
1652699920000|2022-05-16 11:18:40|41337.9|41297.9|41336.3|41296.3|41337.9|41297.9|41336.3|41296.3|0
1652699930000|2022-05-16 11:18:50|41332.9|41292.9|41341.3|41301.3|41341.3|41301.3|41331.3|41291.3|5
1652699940000|2022-05-16 11:19:00|41336.3|41296.3|41336.3|41296.3|41336.3|41296.3|41334.6|41294.6|0
1652699950000|2022-05-16 11:19:10|41344.6|41304.6|41346.3|41306.3|41346.3|41306.3|41344.6|41304.6|8
1652699960000|2022-05-16 11:19:20|41344.6|41304.6|41341.3|41301.3|41344.6|41304.6|41341.3|41301.3|1
1652700000000|2022-05-16 11:20:00|41344.6|41304.6|41341.3|41301.3|41344.6|41304.6|41341.3|41301.3|1
1652700030000|2022-05-16 11:20:30|41344.6|41304.6|41344.6|41304.6|41344.6|41304.6|41344.6|41304.6|0
1652700060000|2022-05-16 11:21:00|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|6
1652700070000|2022-05-16 11:21:10|41337.9|41297.9|41336.3|41296.3|41337.9|41297.9|41336.3|41296.3|1
1652700080000|2022-05-16 11:21:20|41342.9|41302.9|41347.9|41307.9|41347.9|41307.9|41342.9|41302.9|2
1652700120000|2022-05-16 11:22:00|||||||||5
1652700130000|2022-05-16 11:22:10|41344.6|41304.6|41344.6|41304.6|41346.2|41306.2|41344.6|41304.6|15
1652700150000|2022-05-16 11:22:30|||||||||3
1652700160000|2022-05-16 11:22:40|||||||||3
1652700170000|2022-05-16 11:22:50|41362.9|41322.9|41364.6|41324.6|41364.6|41324.6|41362.9|41322.9|1
1652700180000|2022-05-16 11:23:00|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|1
1652700190000|2022-05-16 11:23:10|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|0
1652700200000|2022-05-16 11:23:20|41369.6|41329.6|41369.6|41329.6|41369.6|41329.6|41369.6|41329.6|1
1652700230000|2022-05-16 11:23:50|41366.2|41326.2|41369.6|41329.6|41369.6|41329.6|41366.2|41326.2|0
1652700250000|2022-05-16 11:24:10|||||||||2
1652700260000|2022-05-16 11:24:20|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|0
1652700290000|2022-05-16 11:24:50|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|1
1652700300000|2022-05-16 11:25:00|41364.6|41324.6|41362.9|41322.9|41364.6|41324.6|41362.9|41322.9|0
1652700320000|2022-05-16 11:25:20|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|0
1652700330000|2022-05-16 11:25:30|41369.6|41329.6|41369.6|41329.6|41369.6|41329.6|41369.6|41329.6|4
1652700390000|2022-05-16 11:26:30|41372.9|41332.9|41392.9|41352.9|41392.9|41352.9|41372.9|41332.9|3
1652700400000|2022-05-16 11:26:40|41394.6|41354.6|41394.6|41354.6|41394.6|41354.6|41394.6|41354.6|1
1652700410000|2022-05-16 11:26:50|41402.9|41362.9|41412.9|41372.9|41412.9|41372.9|41402.9|41362.9|1
1652700420000|2022-05-16 11:27:00|||||||||6
1652700430000|2022-05-16 11:27:10|41421.3|41381.3|41422.9|41382.9|41422.9|41382.9|41421.3|41381.3|8
1652700440000|2022-05-16 11:27:20|41416.3|41376.3|41416.3|41376.3|41416.3|41376.3|41416.3|41376.3|1
1652700450000|2022-05-16 11:27:30|41412.9|41372.9|41409.6|41369.6|41412.9|41372.9|41404.6|41364.6|2
1652700460000|2022-05-16 11:27:40|41412.9|41372.9|41409.6|41369.6|41412.9|41372.9|41409.6|41369.6|0
1652700480000|2022-05-16 11:28:00|41399.6|41359.6|41387.9|41347.9|41399.6|41359.6|41386.3|41346.3|4
1652700490000|2022-05-16 11:28:10|41386.3|41346.3|41406.2|41366.2|41406.3|41366.3|41386.3|41346.3|3
1652700530000|2022-05-16 11:28:50|41409.6|41369.6|41411.2|41371.2|41416.2|41376.2|41409.6|41369.6|0
1652700540000|2022-05-16 11:29:00|41406.2|41366.2|41406.2|41366.2|41406.2|41366.2|41406.2|41366.2|5
1652700550000|2022-05-16 11:29:10|41401.2|41361.2|41396.2|41356.2|41401.2|41361.2|41396.2|41356.2|1
1652700560000|2022-05-16 11:29:20|||||||||2
1652700630000|2022-05-16 11:30:30|41392.9|41352.9|41396.2|41356.2|41396.2|41356.2|41392.9|41352.9|0
1652700640000|2022-05-16 11:30:40|41387.9|41347.9|41379.5|41339.5|41387.9|41347.9|41379.5|41339.5|3
1652700650000|2022-05-16 11:30:50|41377.9|41337.9|41369.5|41329.5|41377.9|41337.9|41369.5|41329.5|0
1652700660000|2022-05-16 11:31:00|41367.9|41327.9|41359.5|41319.5|41367.9|41327.9|41359.5|41319.5|2
1652700670000|2022-05-16 11:31:10|41357.9|41317.9|41352.9|41312.9|41359.5|41319.5|41352.9|41312.9|2
1652700680000|2022-05-16 11:31:20|41349.5|41309.5|41349.5|41309.5|41349.5|41309.5|41349.5|41309.5|0
1652700690000|2022-05-16 11:31:30|41352.9|41312.9|41349.5|41309.5|41352.9|41312.9|41349.5|41309.5|0
1652700720000|2022-05-16 11:32:00|41347.9|41307.9|41347.9|41307.9|41347.9|41307.9|41347.9|41307.9|5
1652700730000|2022-05-16 11:32:10|41344.5|41304.5|41354.5|41314.5|41354.5|41314.5|41344.5|41304.5|2
1652700750000|2022-05-16 11:32:30|41362.9|41322.9|41364.5|41324.5|41364.5|41324.5|41362.9|41322.9|1
1652700780000|2022-05-16 11:33:00|41361.2|41321.2|41361.2|41321.2|41361.2|41321.2|41361.2|41321.2|0
1652700830000|2022-05-16 11:33:50|41367.9|41327.9|41369.5|41329.5|41369.5|41329.5|41367.9|41327.9|2
1652700840000|2022-05-16 11:34:00|41367.9|41327.9|41361.2|41321.2|41369.5|41329.5|41361.2|41321.2|1
1652700860000|2022-05-16 11:34:20|41374.5|41334.5|41387.9|41347.9|41387.9|41347.9|41374.5|41334.5|15
1652700880000|2022-05-16 11:34:40|41389.5|41349.5|41389.5|41349.5|41389.5|41349.5|41389.5|41349.5|0
1652700890000|2022-05-16 11:34:50|41376.2|41336.2|41384.5|41344.5|41384.5|41344.5|41376.2|41336.2|4
1652700900000|2022-05-16 11:35:00|41381.2|41341.2|41359.5|41319.5|41381.2|41341.2|41359.5|41319.5|11
1652700910000|2022-05-16 11:35:10|41354.5|41314.5|41354.5|41314.5|41354.5|41314.5|41354.5|41314.5|0
1652700920000|2022-05-16 11:35:20|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|2
1652700930000|2022-05-16 11:35:30|41362.9|41322.9|41359.5|41319.5|41364.5|41324.5|41359.5|41319.5|0
1652700940000|2022-05-16 11:35:40|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|1
1652700960000|2022-05-16 11:36:00|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|0
1652701000000|2022-05-16 11:36:40|41364.5|41324.5|41359.5|41319.5|41364.5|41324.5|41359.5|41319.5|0
1652701030000|2022-05-16 11:37:10|41346.2|41306.2|41349.5|41309.5|41349.5|41309.5|41344.5|41304.5|6
1652701060000|2022-05-16 11:37:40|41339.5|41299.5|41339.5|41299.5|41339.5|41299.5|41339.5|41299.5|0
1652701070000|2022-05-16 11:37:50|41342.8|41302.8|41342.8|41302.8|41342.8|41302.8|41339.5|41299.5|0
1652701080000|2022-05-16 11:38:00|41344.5|41304.5|41344.5|41304.5|41344.5|41304.5|41344.5|41304.5|0
1652701100000|2022-05-16 11:38:20|41349.5|41309.5|41342.8|41302.8|41349.5|41309.5|41339.5|41299.5|0
1652701110000|2022-05-16 11:38:30|41344.5|41304.5|41349.5|41309.5|41349.5|41309.5|41344.5|41304.5|2
1652701120000|2022-05-16 11:38:40|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|6
1652701150000|2022-05-16 11:39:10|41362.8|41322.8|41364.5|41324.5|41364.5|41324.5|41362.8|41322.8|0
1652701160000|2022-05-16 11:39:20|41374.5|41334.5|41374.5|41334.5|41374.5|41334.5|41374.5|41334.5|1
1652701180000|2022-05-16 11:39:40|41379.5|41339.5|41379.5|41339.5|41379.5|41339.5|41374.5|41334.5|4
1652701190000|2022-05-16 11:39:50|41374.5|41334.5|41372.8|41332.8|41374.5|41334.5|41372.8|41332.8|0
1652701200000|2022-05-16 11:40:00|41366.1|41326.1|41361.1|41321.1|41366.1|41326.1|41361.1|41321.1|2
1652701210000|2022-05-16 11:40:10|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|0
1652701230000|2022-05-16 11:40:30|41354.5|41314.5|41354.5|41314.5|41354.5|41314.5|41354.5|41314.5|0
1652701250000|2022-05-16 11:40:50|41359.5|41319.5|41354.5|41314.5|41359.5|41319.5|41354.5|41314.5|1
1652701260000|2022-05-16 11:41:00|41356.1|41316.1|41356.1|41316.1|41356.1|41316.1|41356.1|41316.1|0
1652701270000|2022-05-16 11:41:10|41351.1|41311.1|41356.1|41316.1|41356.1|41316.1|41351.1|41311.1|0
1652701280000|2022-05-16 11:41:20|41359.5|41319.5|41352.8|41312.8|41359.5|41319.5|41344.5|41304.5|11
1652701320000|2022-05-16 11:42:00|41344.4|41304.4|41349.4|41309.4|41352.8|41312.8|41344.4|41304.4|6
1652701340000|2022-05-16 11:42:20|41351.1|41311.1|41347.8|41307.8|41351.1|41311.1|41344.4|41304.4|0
1652701350000|2022-05-16 11:42:30|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|0
1652701360000|2022-05-16 11:42:40|41347.8|41307.8|41347.8|41307.8|41347.8|41307.8|41347.8|41307.8|0
1652701380000|2022-05-16 11:43:00|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|1
1652701400000|2022-05-16 11:43:20|41347.8|41307.8|41344.4|41304.4|41347.8|41307.8|41344.4|41304.4|0
1652701430000|2022-05-16 11:43:50|41347.8|41307.8|41344.4|41304.4|41347.8|41307.8|41344.4|41304.4|0
1652701450000|2022-05-16 11:44:10|41347.8|41307.8|41347.8|41307.8|41347.8|41307.8|41347.8|41307.8|0
1652701460000|2022-05-16 11:44:20|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|0
1652701470000|2022-05-16 11:44:30|41347.8|41307.8|41347.8|41307.8|41347.8|41307.8|41347.8|41307.8|0
1652701490000|2022-05-16 11:44:50|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|0
1652701550000|2022-05-16 11:45:50|41347.8|41307.8|41344.4|41304.4|41347.8|41307.8|41344.4|41304.4|0
1652701560000|2022-05-16 11:46:00|41347.8|41307.8|41347.8|41307.8|41354.4|41314.4|41347.8|41307.8|2
1652701570000|2022-05-16 11:46:10|41352.8|41312.8|41351.1|41311.1|41352.8|41312.8|41351.1|41311.1|0
1652701590000|2022-05-16 11:46:30|41356.1|41316.1|41357.8|41317.8|41357.8|41317.8|41356.1|41316.1|0
1652701600000|2022-05-16 11:46:40|41356.1|41316.1|41352.8|41312.8|41356.1|41316.1|41351.1|41311.1|1
1652701610000|2022-05-16 11:46:50|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|0
1652701620000|2022-05-16 11:47:00|41352.8|41312.8|41354.4|41314.4|41354.4|41314.4|41352.8|41312.8|4
1652701640000|2022-05-16 11:47:20|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|0
1652701650000|2022-05-16 11:47:30|41359.4|41319.4|41357.8|41317.8|41359.4|41319.4|41357.8|41317.8|5
1652701670000|2022-05-16 11:47:50|41347.8|41307.8|41347.8|41307.8|41347.8|41307.8|41347.8|41307.8|2
1652701700000|2022-05-16 11:48:20|41352.8|41312.8|41347.8|41307.8|41352.8|41312.8|41347.8|41307.8|1
1652701710000|2022-05-16 11:48:30|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|1
1652701730000|2022-05-16 11:48:50|41341.1|41301.1|41344.4|41304.4|41344.4|41304.4|41341.1|41301.1|1
1652701750000|2022-05-16 11:49:10|41349.4|41309.4|41347.8|41307.8|41349.4|41309.4|41344.4|41304.4|3
1652701760000|2022-05-16 11:49:20|41344.4|41304.4|41349.4|41309.4|41349.4|41309.4|41344.4|41304.4|0
1652701770000|2022-05-16 11:49:30|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|0
1652701810000|2022-05-16 11:50:10|41347.7|41307.7|41344.4|41304.4|41347.7|41307.7|41344.4|41304.4|1
1652701820000|2022-05-16 11:50:20|41339.4|41299.4|41339.4|41299.4|41339.4|41299.4|41339.4|41299.4|0
1652701830000|2022-05-16 11:50:30|41329.4|41289.4|41337.7|41297.7|41341.1|41301.1|41329.4|41289.4|4
1652701840000|2022-05-16 11:50:40|41341.1|41301.1|41337.7|41297.7|41341.1|41301.1|41337.7|41297.7|0
1652701850000|2022-05-16 11:50:50|41339.4|41299.4|41339.4|41299.4|41339.4|41299.4|41339.4|41299.4|0
1652701860000|2022-05-16 11:51:00|41336.1|41296.1|41344.4|41304.4|41344.4|41304.4|41336.1|41296.1|9
1652701880000|2022-05-16 11:51:20|41339.4|41299.4|41337.7|41297.7|41339.4|41299.4|41337.7|41297.7|1
1652701890000|2022-05-16 11:51:30|41339.4|41299.4|41339.4|41299.4|41339.4|41299.4|41336|41296|2
1652701900000|2022-05-16 11:51:40|41336|41296|41344.4|41304.4|41344.4|41304.4|41332.7|41292.7|5
1652701910000|2022-05-16 11:51:50|41339.4|41299.4|41339.4|41299.4|41339.4|41299.4|41339.4|41299.4|0
1652701920000|2022-05-16 11:52:00|41334.4|41294.4|41337.7|41297.7|41339.4|41299.4|41334.4|41294.4|9
1652701930000|2022-05-16 11:52:10|41339.4|41299.4|41357.7|41317.7|41357.7|41317.7|41339.4|41299.4|3
1652701940000|2022-05-16 11:52:20|||||||||1
1652701950000|2022-05-16 11:52:30|41371.1|41331.1|41371.1|41331.1|41371.1|41331.1|41371.1|41331.1|5
1652701970000|2022-05-16 11:52:50|41351.1|41311.1|41357.8|41317.8|41357.8|41317.8|41351.1|41311.1|11
1652701980000|2022-05-16 11:53:00|41354.4|41314.4|41354.4|41314.4|41354.4|41314.4|41354.4|41314.4|0
1652701990000|2022-05-16 11:53:10|41351.1|41311.1|41351.1|41311.1|41354.4|41314.4|41351.1|41311.1|2
1652702000000|2022-05-16 11:53:20|41354.4|41314.4|41362.7|41322.7|41362.7|41322.7|41354.4|41314.4|2
1652702010000|2022-05-16 11:53:30|41361.1|41321.1|41374.4|41334.4|41374.4|41334.4|41357.7|41317.7|5
1652702020000|2022-05-16 11:53:40|41376|41336|41381.1|41341.1|41382.7|41342.7|41376|41336|1
1652702040000|2022-05-16 11:54:00|41374.4|41334.4|41382.7|41342.7|41382.7|41342.7|41374.4|41334.4|3
1652702050000|2022-05-16 11:54:10|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|0
1652702060000|2022-05-16 11:54:20|41382.7|41342.7|41391.1|41351.1|41391.1|41351.1|41382.7|41342.7|0
1652702070000|2022-05-16 11:54:30|41387.7|41347.7|41382.7|41342.7|41387.7|41347.7|41382.7|41342.7|0
1652702100000|2022-05-16 11:55:00|41381.1|41341.1|41377.7|41337.7|41382.7|41342.7|41377.7|41337.7|2
1652702130000|2022-05-16 11:55:30|41382.7|41342.7|41382.7|41342.7|41387.7|41347.7|41382.7|41342.7|3
1652702140000|2022-05-16 11:55:40|41381.1|41341.1|41377.7|41337.7|41381.1|41341.1|41377.7|41337.7|0
1652702180000|2022-05-16 11:56:20|41382.7|41342.7|41377.7|41337.7|41384.4|41344.4|41377.7|41337.7|1
1652702220000|2022-05-16 11:57:00|41354.4|41314.4|41364.4|41324.4|41364.4|41324.4|41352.7|41312.7|7
1652702230000|2022-05-16 11:57:10|41359.4|41319.4|41354.4|41314.4|41359.4|41319.4|41352.7|41312.7|2
1652702240000|2022-05-16 11:57:20|41357.7|41317.7|41357.7|41317.7|41362.7|41322.7|41357.7|41317.7|0
1652702250000|2022-05-16 11:57:30|41359.4|41319.4|41357.7|41317.7|41359.4|41319.4|41352.7|41312.7|0
1652702260000|2022-05-16 11:57:40|41354.4|41314.4|41357.7|41317.7|41362.7|41322.7|41352.7|41312.7|0
1652702270000|2022-05-16 11:57:50|41359.4|41319.4|41357.7|41317.7|41359.4|41319.4|41357.7|41317.7|0
1652702280000|2022-05-16 11:58:00|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|0
1652702300000|2022-05-16 11:58:20|41364.4|41324.4|41357.7|41317.7|41364.4|41324.4|41357.7|41317.7|0
1652702310000|2022-05-16 11:58:30|41361|41321|41361|41321|41361|41321|41361|41321|0
1652702340000|2022-05-16 11:59:00|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|41349.4|41309.4|4
1652702350000|2022-05-16 11:59:10|41347.7|41307.7|41352.7|41312.7|41352.7|41312.7|41347.7|41307.7|1
1652702360000|2022-05-16 11:59:20|41354.4|41314.4|41367.7|41327.7|41372.7|41332.7|41354.4|41314.4|0
1652702390000|2022-05-16 11:59:50|41369.3|41329.3|41367.7|41327.7|41369.3|41329.3|41367.7|41327.7|0
1652702400000|2022-05-16 12:00:00|41369.3|41329.3|41369.3|41329.3|41369.3|41329.3|41367.7|41327.7|0
1652702410000|2022-05-16 12:00:10|41367.7|41327.7|41372.7|41332.7|41374.3|41334.3|41364.3|41324.3|10
1652702420000|2022-05-16 12:00:20|||||||||1
1652702430000|2022-05-16 12:00:30|41367.7|41327.7|41367.7|41327.7|41367.7|41327.7|41367.7|41327.7|0
1652702440000|2022-05-16 12:00:40|41364.3|41324.3|41364.3|41324.3|41364.3|41324.3|41364.3|41324.3|2
1652702460000|2022-05-16 12:01:00|41362.7|41322.7|41367.7|41327.7|41369.4|41329.4|41357.7|41317.7|13
1652702470000|2022-05-16 12:01:10|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|0
1652702480000|2022-05-16 12:01:20|41381|41341|41382.7|41342.7|41382.7|41342.7|41381|41341|6
1652702490000|2022-05-16 12:01:30|41381|41341|41392.7|41352.7|41392.7|41352.7|41381|41341|0
1652702500000|2022-05-16 12:01:40|41394.3|41354.3|41409.4|41369.4|41411|41371|41394.3|41354.3|6
1652702510000|2022-05-16 12:01:50|41411|41371|41416|41376|41416|41376|41411|41371|1
1652702520000|2022-05-16 12:02:00|41411|41371|41416|41376|41416|41376|41409.4|41369.4|3
1652702530000|2022-05-16 12:02:10|41419.4|41379.4|41402.7|41362.7|41419.4|41379.4|41401|41361|7
1652702540000|2022-05-16 12:02:20|41401|41361|41392.7|41352.7|41401|41361|41392.7|41352.7|1
1652702550000|2022-05-16 12:02:30|41399.4|41359.4|41399.4|41359.4|41399.4|41359.4|41399.4|41359.4|2
1652702580000|2022-05-16 12:03:00|41396|41356|41399.4|41359.4|41399.4|41359.4|41396|41356|1
1652702610000|2022-05-16 12:03:30|41396|41356|41376|41336|41396|41356|41376|41336|3
1652702620000|2022-05-16 12:03:40|41381|41341|41381|41341|41381|41341|41376|41336|1
1652702630000|2022-05-16 12:03:50|41377.7|41337.7|41379.4|41339.4|41379.4|41339.4|41377.7|41337.7|0
1652702640000|2022-05-16 12:04:00|41381|41341|41377.7|41337.7|41381|41341|41377.7|41337.7|1
1652702650000|2022-05-16 12:04:10|41379.3|41339.3|41387.7|41347.7|41387.7|41347.7|41379.3|41339.3|1
1652702660000|2022-05-16 12:04:20|41391|41351|41394.3|41354.3|41394.3|41354.3|41391|41351|3
1652702670000|2022-05-16 12:04:30|41397.7|41357.7|41404.3|41364.3|41404.3|41364.3|41397.7|41357.7|1
1652702680000|2022-05-16 12:04:40|41402.7|41362.7|41394.3|41354.3|41406|41366|41394.3|41354.3|3
1652702690000|2022-05-16 12:04:50|41389.3|41349.3|41382.7|41342.7|41389.3|41349.3|41382.7|41342.7|0
1652702700000|2022-05-16 12:05:00|41374.3|41334.3|41381|41341|41382.7|41342.7|41374.3|41334.3|2
1652702710000|2022-05-16 12:05:10|||||||||6
1652702720000|2022-05-16 12:05:20|||||||||1
1652702750000|2022-05-16 12:05:50|41379.3|41339.3|41379.3|41339.3|41379.3|41339.3|41379.3|41339.3|0
1652702760000|2022-05-16 12:06:00|41372.7|41332.7|41372.7|41332.7|41372.7|41332.7|41371|41331|1
1652702770000|2022-05-16 12:06:10|41369.3|41329.3|41391|41351|41391|41351|41369.3|41329.3|4
1652702780000|2022-05-16 12:06:20|41382.7|41342.7|41386|41346|41386|41346|41382.7|41342.7|2
1652702790000|2022-05-16 12:06:30|41382.7|41342.7|41386|41346|41386|41346|41382.7|41342.7|1
1652702800000|2022-05-16 12:06:40|41382.7|41342.7|41382.7|41342.7|41382.7|41342.7|41381|41341|2
1652702820000|2022-05-16 12:07:00|41381|41341|41382.6|41342.6|41382.7|41342.7|41381|41341|0
1652702850000|2022-05-16 12:07:30|41386|41346|41386|41346|41386|41346|41386|41346|0
1652702880000|2022-05-16 12:08:00|41382.6|41342.6|41361|41321|41382.6|41342.6|41361|41321|9
1652702890000|2022-05-16 12:08:10|41362.6|41322.6|41366|41326|41366|41326|41362.6|41322.6|0
1652702910000|2022-05-16 12:08:30|||||||||1
1652702940000|2022-05-16 12:09:00|41367.6|41327.6|41367.6|41327.6|41367.6|41327.6|41367.6|41327.6|0
1652702950000|2022-05-16 12:09:10|41364.3|41324.3|41357.6|41317.6|41364.3|41324.3|41357.6|41317.6|2
1652702960000|2022-05-16 12:09:20|41359.3|41319.3|41357.6|41317.6|41362.6|41322.6|41357.6|41317.6|1
1652703000000|2022-05-16 12:10:00|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|3
1652703010000|2022-05-16 12:10:10|41356|41316|41352.6|41312.6|41356|41316|41352.6|41312.6|1
1652703020000|2022-05-16 12:10:20|41347.6|41307.6|41351|41311|41351|41311|41347.6|41307.6|8
1652703030000|2022-05-16 12:10:30|41347.6|41307.6|41347.6|41307.6|41347.6|41307.6|41347.6|41307.6|2
1652703040000|2022-05-16 12:10:40|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|0
1652703050000|2022-05-16 12:10:50|41354.3|41314.3|41351|41311|41354.3|41314.3|41346|41306|7
1652703060000|2022-05-16 12:11:00|41346|41306|41346|41306|41346|41306|41346|41306|6
1652703080000|2022-05-16 12:11:20|41347.6|41307.6|41351|41311|41351|41311|41347.6|41307.6|1
1652703090000|2022-05-16 12:11:30|41361|41321|41361|41321|41361|41321|41361|41321|1
1652703110000|2022-05-16 12:11:50|41371|41331|41369.3|41329.3|41371|41331|41369.3|41329.3|0
1652703120000|2022-05-16 12:12:00|41366|41326|41366|41326|41366|41326|41361|41321|1
1652703130000|2022-05-16 12:12:10|41371|41331|41371|41331|41371|41331|41371|41331|0
1652703150000|2022-05-16 12:12:30|41376|41336|41372.6|41332.6|41376|41336|41372.6|41332.6|0
1652703160000|2022-05-16 12:12:40|41371|41331|41374.3|41334.3|41374.3|41334.3|41371|41331|0
1652703170000|2022-05-16 12:12:50|41371|41331|41371|41331|41371|41331|41371|41331|0
1652703240000|2022-05-16 12:14:00|41374.3|41334.3|41379.3|41339.3|41379.3|41339.3|41374.3|41334.3|0
1652703270000|2022-05-16 12:14:30|41376|41336|41376|41336|41376|41336|41376|41336|0
1652703280000|2022-05-16 12:14:40|41375.9|41335.9|41404.3|41364.3|41407.6|41367.6|41375.9|41335.9|10
1652703290000|2022-05-16 12:14:50|41385.9|41345.9|41390.9|41350.9|41390.9|41350.9|41385.9|41345.9|6
1652703300000|2022-05-16 12:15:00|41394.3|41354.3|41394.3|41354.3|41394.3|41354.3|41394.3|41354.3|0
1652703330000|2022-05-16 12:15:30|41404.3|41364.3|41404.3|41364.3|41404.3|41364.3|41404.3|41364.3|3
1652703340000|2022-05-16 12:15:40|41409.3|41369.3|41409.3|41369.3|41409.3|41369.3|41409.3|41369.3|1
1652703360000|2022-05-16 12:16:00|41412.6|41372.6|41414.3|41374.3|41414.3|41374.3|41412.6|41372.6|0
1652703380000|2022-05-16 12:16:20|41424.3|41384.3|41424.3|41384.3|41424.3|41384.3|41420.9|41380.9|7
1652703390000|2022-05-16 12:16:30|41415.9|41375.9|41415.9|41375.9|41415.9|41375.9|41415.9|41375.9|1
1652703400000|2022-05-16 12:16:40|41414.3|41374.3|41414.3|41374.3|41414.3|41374.3|41414.3|41374.3|0
1652703420000|2022-05-16 12:17:00|41419.3|41379.3|41419.3|41379.3|41424.3|41384.3|41419.3|41379.3|1
1652703430000|2022-05-16 12:17:10|||||||||1
1652703440000|2022-05-16 12:17:20|41414.3|41374.3|41414.3|41374.3|41414.3|41374.3|41414.3|41374.3|0
1652703450000|2022-05-16 12:17:30|41419.3|41379.3|41419.3|41379.3|41419.3|41379.3|41419.3|41379.3|0
1652703460000|2022-05-16 12:17:40|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|0
1652703480000|2022-05-16 12:18:00|41422.6|41382.6|41422.6|41382.6|41422.6|41382.6|41422.6|41382.6|0
1652703490000|2022-05-16 12:18:10|41424.3|41384.3|41424.3|41384.3|41424.3|41384.3|41424.3|41384.3|0
1652703500000|2022-05-16 12:18:20|||||||||1
1652703520000|2022-05-16 12:18:40|||||||||1
1652703530000|2022-05-16 12:18:50|41429.3|41389.3|41434.3|41394.3|41434.3|41394.3|41429.3|41389.3|13
1652703540000|2022-05-16 12:19:00|41419.3|41379.3|41420.9|41380.9|41420.9|41380.9|41419.3|41379.3|8
1652703550000|2022-05-16 12:19:10|41417.6|41377.6|41437.6|41397.6|41437.6|41397.6|41414.3|41374.3|21
1652703570000|2022-05-16 12:19:30|41434.3|41394.3|41444.3|41404.3|41444.3|41404.3|41434.3|41394.3|7
1652703580000|2022-05-16 12:19:40|41442.6|41402.6|41444.3|41404.3|41444.3|41404.3|41442.6|41402.6|0
1652703590000|2022-05-16 12:19:50|41442.6|41402.6|41440.9|41400.9|41444.3|41404.3|41439.3|41399.3|10
1652703600000|2022-05-16 12:20:00|41439.3|41399.3|41444.3|41404.3|41444.3|41404.3|41439.3|41399.3|0
1652703620000|2022-05-16 12:20:20|41452.6|41412.6|41454.3|41414.3|41454.3|41414.3|41452.6|41412.6|28
1652703630000|2022-05-16 12:20:30|41452.6|41412.6|41434.3|41394.3|41452.6|41412.6|41434.3|41394.3|43
1652703640000|2022-05-16 12:20:40|||||||||3
1652703650000|2022-05-16 12:20:50|41425.9|41385.9|41415.9|41375.9|41425.9|41385.9|41415.9|41375.9|11
1652703660000|2022-05-16 12:21:00|41414.3|41374.3|41395.9|41355.9|41415.9|41375.9|41395.9|41355.9|42
1652703690000|2022-05-16 12:21:30|41397.6|41357.6|41385.9|41345.9|41405.9|41365.9|41385.9|41345.9|17
1652703700000|2022-05-16 12:21:40|41384.3|41344.3|41379.3|41339.3|41384.3|41344.3|41379.3|41339.3|1
1652703720000|2022-05-16 12:22:00|41379.2|41339.2|41365.9|41325.9|41379.2|41339.2|41364.2|41324.2|5
1652703730000|2022-05-16 12:22:10|41367.6|41327.6|41364.2|41324.2|41367.6|41327.6|41364.2|41324.2|0
1652703740000|2022-05-16 12:22:20|41355.9|41315.9|41355.9|41315.9|41355.9|41315.9|41355.9|41315.9|2
1652703750000|2022-05-16 12:22:30|41347.6|41307.6|41347.6|41307.6|41347.6|41307.6|41345.9|41305.9|1
1652703760000|2022-05-16 12:22:40|41345.9|41305.9|41345.9|41305.9|41345.9|41305.9|41345.9|41305.9|0
1652703780000|2022-05-16 12:23:00|41335.9|41295.9|41335.9|41295.9|41335.9|41295.9|41335.9|41295.9|2
1652703790000|2022-05-16 12:23:10|41344.2|41304.2|41350.9|41310.9|41350.9|41310.9|41344.2|41304.2|4
1652703800000|2022-05-16 12:23:20|41355.9|41315.9|41345.9|41305.9|41355.9|41315.9|41345.9|41305.9|1
1652703810000|2022-05-16 12:23:30|41349.2|41309.2|41349.2|41309.2|41349.2|41309.2|41349.2|41309.2|1
1652703820000|2022-05-16 12:23:40|41345.9|41305.9|41349.2|41309.2|41349.2|41309.2|41345.9|41305.9|1
1652703830000|2022-05-16 12:23:50|41355.9|41315.9|41355.9|41315.9|41355.9|41315.9|41355.9|41315.9|0
1652703840000|2022-05-16 12:24:00|41352.6|41312.6|41355.9|41315.9|41355.9|41315.9|41352.6|41312.6|1
1652703860000|2022-05-16 12:24:20|41357.6|41317.6|41375.9|41335.9|41375.9|41335.9|41357.6|41317.6|2
1652703870000|2022-05-16 12:24:30|41379.2|41339.2|41379.2|41339.2|41382.6|41342.6|41379.2|41339.2|2
1652703880000|2022-05-16 12:24:40|41380.9|41340.9|41379.2|41339.2|41380.9|41340.9|41379.2|41339.2|1
1652703900000|2022-05-16 12:25:00|41382.6|41342.6|41384.2|41344.2|41384.2|41344.2|41382.6|41342.6|0
1652703940000|2022-05-16 12:25:40|41374.2|41334.2|41374.2|41334.2|41374.2|41334.2|41374.2|41334.2|3
1652703950000|2022-05-16 12:25:50|41357.6|41317.6|41357.6|41317.6|41357.6|41317.6|41357.6|41317.6|5
1652703960000|2022-05-16 12:26:00|41364.2|41324.2|41364.2|41324.2|41364.2|41324.2|41362.6|41322.6|0
1652703970000|2022-05-16 12:26:10|41372.6|41332.6|41385.9|41345.9|41385.9|41345.9|41372.6|41332.6|4
1652703980000|2022-05-16 12:26:20|41380.9|41340.9|41379.2|41339.2|41380.9|41340.9|41379.2|41339.2|1
1652703990000|2022-05-16 12:26:30|41389.2|41349.2|41389.2|41349.2|41389.2|41349.2|41385.9|41345.9|2
1652704010000|2022-05-16 12:26:50|41399.2|41359.2|41399.2|41359.2|41399.2|41359.2|41399.2|41359.2|0
1652704020000|2022-05-16 12:27:00|41404.2|41364.2|41409.2|41369.2|41409.2|41369.2|41404.2|41364.2|1
1652704050000|2022-05-16 12:27:30|41410.9|41370.9|41410.9|41370.9|41410.9|41370.9|41410.9|41370.9|1
1652704060000|2022-05-16 12:27:40|41409.2|41369.2|41409.2|41369.2|41409.2|41369.2|41405.9|41365.9|1
1652704070000|2022-05-16 12:27:50|41404.2|41364.2|41409.2|41369.2|41409.2|41369.2|41404.2|41364.2|0
1652704080000|2022-05-16 12:28:00|41407.6|41367.6|41404.2|41364.2|41407.6|41367.6|41404.2|41364.2|1
1652704100000|2022-05-16 12:28:20|41402.6|41362.6|41409.2|41369.2|41409.2|41369.2|41399.2|41359.2|9
1652704110000|2022-05-16 12:28:30|41407.6|41367.6|41404.2|41364.2|41407.6|41367.6|41404.2|41364.2|0
1652704120000|2022-05-16 12:28:40|41399.2|41359.2|41399.2|41359.2|41399.2|41359.2|41399.2|41359.2|24
1652704130000|2022-05-16 12:28:50|41392.5|41352.5|41389.2|41349.2|41392.5|41352.5|41389.2|41349.2|2
1652704140000|2022-05-16 12:29:00|41382.5|41342.5|41379.2|41339.2|41382.5|41342.5|41379.2|41339.2|0
1652704150000|2022-05-16 12:29:10|41380.9|41340.9|41389.2|41349.2|41389.2|41349.2|41380.9|41340.9|0
1652704160000|2022-05-16 12:29:20|41387.5|41347.5|41379.2|41339.2|41387.5|41347.5|41377.5|41337.5|1
1652704170000|2022-05-16 12:29:30|41387.5|41347.5|41379.2|41339.2|41387.5|41347.5|41379.2|41339.2|4
1652704200000|2022-05-16 12:30:00|41377.5|41337.5|41370.9|41330.9|41379.2|41339.2|41370.9|41330.9|0
1652704210000|2022-05-16 12:30:10|41369.2|41329.2|41369.2|41329.2|41369.2|41329.2|41369.2|41329.2|0
1652704220000|2022-05-16 12:30:20|41379.2|41339.2|41379.2|41339.2|41379.2|41339.2|41379.2|41339.2|0
1652704230000|2022-05-16 12:30:30|41389.2|41349.2|41369.2|41329.2|41389.2|41349.2|41369.2|41329.2|4
1652704240000|2022-05-16 12:30:40|41365.9|41325.9|41355.9|41315.9|41365.9|41325.9|41355.9|41315.9|1
1652704250000|2022-05-16 12:30:50|41352.5|41312.5|41347.5|41307.5|41352.5|41312.5|41347.5|41307.5|3
1652704260000|2022-05-16 12:31:00|41352.5|41312.5|41342.5|41302.5|41352.5|41312.5|41337.5|41297.5|14
1652704270000|2022-05-16 12:31:10|41347.5|41307.5|41347.5|41307.5|41347.5|41307.5|41347.5|41307.5|2
1652704320000|2022-05-16 12:32:00|41350.8|41310.8|41354.2|41314.2|41354.2|41314.2|41350.8|41310.8|0
1652704330000|2022-05-16 12:32:10|41355.8|41315.8|41355.8|41315.8|41359.2|41319.2|41355.8|41315.8|0
1652704350000|2022-05-16 12:32:30|41354.2|41314.2|41349.2|41309.2|41355.8|41315.8|41349.2|41309.2|2
1652704360000|2022-05-16 12:32:40|41345.8|41305.8|41345.8|41305.8|41347.5|41307.5|41345.8|41305.8|0
1652704370000|2022-05-16 12:32:50|41347.5|41307.5|41345.8|41305.8|41347.5|41307.5|41345.8|41305.8|0
1652704380000|2022-05-16 12:33:00|41342.5|41302.5|41337.5|41297.5|41342.5|41302.5|41335.8|41295.8|0
1652704390000|2022-05-16 12:33:10|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|0
1652704400000|2022-05-16 12:33:20|41332.5|41292.5|41350.8|41310.8|41354.2|41314.2|41327.5|41287.5|1
1652704410000|2022-05-16 12:33:30|41340.8|41300.8|41349.2|41309.2|41349.2|41309.2|41340.8|41300.8|0
1652704420000|2022-05-16 12:33:40|41347.5|41307.5|41340.8|41300.8|41347.5|41307.5|41340.8|41300.8|0
1652704430000|2022-05-16 12:33:50|41330.8|41290.8|41330.8|41290.8|41330.8|41290.8|41330.8|41290.8|4
1652704440000|2022-05-16 12:34:00|41324.2|41284.2|41327.5|41287.5|41327.5|41287.5|41324.2|41284.2|0
1652704450000|2022-05-16 12:34:10|41330.8|41290.8|41330.8|41290.8|41330.8|41290.8|41330.8|41290.8|0
1652704480000|2022-05-16 12:34:40|41334.2|41294.2|41334.2|41294.2|41334.2|41294.2|41330.8|41290.8|0
1652704490000|2022-05-16 12:34:50|41335.8|41295.8|41339.2|41299.2|41339.2|41299.2|41335.8|41295.8|0
1652704500000|2022-05-16 12:35:00|41344.2|41304.2|41345.8|41305.8|41345.8|41305.8|41344.2|41304.2|1
1652704510000|2022-05-16 12:35:10|41344.2|41304.2|41344.2|41304.2|41344.2|41304.2|41344.2|41304.2|0
1652704520000|2022-05-16 12:35:20|41345.8|41305.8|41345.8|41305.8|41345.8|41305.8|41344.2|41304.2|0
1652704530000|2022-05-16 12:35:30|41344.2|41304.2|41339.2|41299.2|41344.2|41304.2|41339.2|41299.2|3
1652704540000|2022-05-16 12:35:40|41342.5|41302.5|41344.2|41304.2|41344.2|41304.2|41342.5|41302.5|0
1652704550000|2022-05-16 12:35:50|41349.1|41309.1|41349.1|41309.1|41349.1|41309.1|41349.1|41309.1|7
1652704560000|2022-05-16 12:36:00|41345.8|41305.8|41347.5|41307.5|41347.5|41307.5|41342.5|41302.5|6
1652704570000|2022-05-16 12:36:10|41345.8|41305.8|41342.5|41302.5|41345.8|41305.8|41342.5|41302.5|1
1652704590000|2022-05-16 12:36:30|41349.1|41309.1|41349.1|41309.1|41349.1|41309.1|41349.1|41309.1|3
1652704600000|2022-05-16 12:36:40|41347.5|41307.5|41342.5|41302.5|41347.5|41307.5|41342.5|41302.5|1
1652704610000|2022-05-16 12:36:50|41347.5|41307.5|41347.5|41307.5|41347.5|41307.5|41347.5|41307.5|6
1652704620000|2022-05-16 12:37:00|41342.5|41302.5|41340.8|41300.8|41342.5|41302.5|41340.8|41300.8|2
1652704630000|2022-05-16 12:37:10|41339.1|41299.1|41335.8|41295.8|41339.1|41299.1|41335.8|41295.8|3
1652704640000|2022-05-16 12:37:20|41330.8|41290.8|41322.5|41282.5|41330.8|41290.8|41322.5|41282.5|9
1652704650000|2022-05-16 12:37:30|41327.5|41287.5|41332.5|41292.5|41332.5|41292.5|41327.5|41287.5|0
1652704660000|2022-05-16 12:37:40|41330.8|41290.8|41332.5|41292.5|41332.5|41292.5|41330.8|41290.8|0
1652704680000|2022-05-16 12:38:00|41337.5|41297.5|41337.5|41297.5|41337.5|41297.5|41337.5|41297.5|1
1652704690000|2022-05-16 12:38:10|41337.4|41297.4|41347.4|41307.4|41347.4|41307.4|41337.4|41297.4|5
1652704700000|2022-05-16 12:38:20|41345.8|41305.8|41345.8|41305.8|41345.8|41305.8|41345.8|41305.8|1
1652704710000|2022-05-16 12:38:30|41340.8|41300.8|41337.4|41297.4|41340.8|41300.8|41337.4|41297.4|0
1652704730000|2022-05-16 12:38:50|41342.4|41302.4|41352.4|41312.4|41352.4|41312.4|41337.4|41297.4|6
1652704740000|2022-05-16 12:39:00|||||||||12
1652704750000|2022-05-16 12:39:10|41350.8|41310.8|41350.8|41310.8|41350.8|41310.8|41350.8|41310.8|0
1652704770000|2022-05-16 12:39:30|41352.4|41312.4|41352.4|41312.4|41352.4|41312.4|41350.8|41310.8|0
1652704780000|2022-05-16 12:39:40|41350.8|41310.8|41350.8|41310.8|41352.4|41312.4|41350.8|41310.8|3
1652704790000|2022-05-16 12:39:50|41352.4|41312.4|41350.8|41310.8|41352.4|41312.4|41350.8|41310.8|0
1652704800000|2022-05-16 12:40:00|41380.8|41340.8|41385.8|41345.8|41389.1|41349.1|41380.8|41340.8|4
1652704830000|2022-05-16 12:40:30|41380.8|41340.8|41385.8|41345.8|41385.8|41345.8|41380.8|41340.8|0
1652704840000|2022-05-16 12:40:40|41389.1|41349.1|41384.1|41344.1|41390.8|41350.8|41384.1|41344.1|6
1652704850000|2022-05-16 12:40:50|41387.5|41347.5|41394.1|41354.1|41394.1|41354.1|41387.5|41347.5|1
1652704860000|2022-05-16 12:41:00|41385.8|41345.8|41389.1|41349.1|41389.1|41349.1|41384.1|41344.1|0
1652704870000|2022-05-16 12:41:10|41394.1|41354.1|41394.1|41354.1|41397.5|41357.5|41394.1|41354.1|3
1652704880000|2022-05-16 12:41:20|41397.5|41357.5|41400.8|41360.8|41400.8|41360.8|41397.5|41357.5|36
1652704890000|2022-05-16 12:41:30|41399.1|41359.1|41397.4|41357.4|41399.1|41359.1|41397.4|41357.4|5
1652704900000|2022-05-16 12:41:40|||||||||2
1652704920000|2022-05-16 12:42:00|41400.8|41360.8|41400.8|41360.8|41400.8|41360.8|41400.8|41360.8|1
1652704950000|2022-05-16 12:42:30|41355.7|41315.7|41352.4|41312.4|41355.7|41315.7|41352.4|41312.4|16
1652704970000|2022-05-16 12:42:50|||||||||5
1652704980000|2022-05-16 12:43:00|||||||||1
1652704990000|2022-05-16 12:43:10|||||||||12
1652705000000|2022-05-16 12:43:20|41350.8|41310.8|41350.8|41310.8|41350.8|41310.8|41350.8|41310.8|10
1652705010000|2022-05-16 12:43:30|||||||||10
1652705020000|2022-05-16 12:43:40|41352.4|41312.4|41350.8|41310.8|41352.4|41312.4|41350.8|41310.8|1
1652705040000|2022-05-16 12:44:00|41342.4|41302.4|41305.8|41265.8|41342.4|41302.4|41297.4|41257.4|11
1652705050000|2022-05-16 12:44:10|41300.8|41260.8|41319.1|41279.1|41325.8|41285.8|41300.8|41260.8|2
1652705060000|2022-05-16 12:44:20|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|41310.8|41270.8|0
1652705070000|2022-05-16 12:44:30|41292.4|41252.4|41299.1|41259.1|41299.1|41259.1|41292.4|41252.4|5
1652705080000|2022-05-16 12:44:40|41300.8|41260.8|41314.1|41274.1|41314.1|41274.1|41300.8|41260.8|0
1652705090000|2022-05-16 12:44:50|41315.8|41275.8|41322.4|41282.4|41325.8|41285.8|41302.4|41262.4|12
1652707800000|2022-05-16 13:30:00|41302.2|41262.2|41340.5|41300.5|41345.5|41305.5|41300.5|41260.5|200
1652707810000|2022-05-16 13:30:10|41263.8|41223.8|41222.1|41182.1|41283.8|41243.8|41202.1|41162.1|67
1652707820000|2022-05-16 13:30:20|41237.1|41197.1|41222.1|41182.1|41250.5|41210.5|41207.1|41167.1|73
1652707830000|2022-05-16 13:30:30|41213.8|41173.8|41232.1|41192.1|41232.1|41192.1|41207.1|41167.1|17
1652707840000|2022-05-16 13:30:40|41208.8|41168.8|41202.1|41162.1|41227.1|41187.1|41197.1|41157.1|18
1652707850000|2022-05-16 13:30:50|41207.1|41167.1|41202.1|41162.1|41225.5|41185.5|41197.1|41157.1|19
1652707860000|2022-05-16 13:31:00|41198.8|41158.8|41157.1|41117.1|41198.8|41158.8|41148.8|41108.8|59
1652707870000|2022-05-16 13:31:10|41167.1|41127.1|41152.1|41112.1|41170.5|41130.5|41152.1|41112.1|41
1652707880000|2022-05-16 13:31:20|41155.5|41115.5|41180.5|41140.5|41182.1|41142.1|41152.1|41112.1|15
1652707890000|2022-05-16 13:31:30|41185.5|41145.5|41180.5|41140.5|41190.5|41150.5|41180.5|41140.5|22
1652707900000|2022-05-16 13:31:40|41185.5|41145.5|41187.1|41147.1|41187.1|41147.1|41173.8|41133.8|22
1652707910000|2022-05-16 13:31:50|41197.1|41157.1|41173.8|41133.8|41197.1|41157.1|41173.8|41133.8|28
1652707920000|2022-05-16 13:32:00|41177.1|41137.1|41165.5|41125.5|41185.5|41145.5|41150.5|41110.5|108
1652707930000|2022-05-16 13:32:10|41168.8|41128.8|41185.5|41145.5|41185.5|41145.5|41165.5|41125.5|25
1652707940000|2022-05-16 13:32:20|41183.8|41143.8|41168.8|41128.8|41187.1|41147.1|41157.1|41117.1|55
1652707950000|2022-05-16 13:32:30|41167.1|41127.1|41170.5|41130.5|41182.1|41142.1|41167.1|41127.1|21
1652707960000|2022-05-16 13:32:40|41180.5|41140.5|41180.5|41140.5|41183.8|41143.8|41170.5|41130.5|20
1652707970000|2022-05-16 13:32:50|41187.1|41147.1|41190.5|41150.5|41190.5|41150.5|41170.5|41130.5|27
1652707980000|2022-05-16 13:33:00|41188.8|41148.8|41190.5|41150.5|41200.5|41160.5|41170.5|41130.5|55
1652707990000|2022-05-16 13:33:10|41195.5|41155.5|41170.5|41130.5|41195.5|41155.5|41170.5|41130.5|40
1652708000000|2022-05-16 13:33:20|41178.8|41138.8|41235.5|41195.5|41235.5|41195.5|41178.8|41138.8|66
1652708010000|2022-05-16 13:33:30|41242.1|41202.1|41220.5|41180.5|41252.1|41212.1|41213.8|41173.8|33
1652708020000|2022-05-16 13:33:40|41218.8|41178.8|41277.1|41237.1|41277.1|41237.1|41218.8|41178.8|26
1652708030000|2022-05-16 13:33:50|41275.5|41235.5|41277.1|41237.1|41277.1|41237.1|41275.5|41235.5|9
1652708040000|2022-05-16 13:34:00|41287.1|41247.1|41262.1|41222.1|41287.1|41247.1|41238.8|41198.8|52
1652708050000|2022-05-16 13:34:10|41265.5|41225.5|41277.1|41237.1|41283.8|41243.8|41265.5|41225.5|15
1652708060000|2022-05-16 13:34:20|41287.1|41247.1|41317.1|41277.1|41317.1|41277.1|41287.1|41247.1|20
1652708070000|2022-05-16 13:34:30|41318.8|41278.8|41288.8|41248.8|41318.8|41278.8|41288.8|41248.8|19
1652708080000|2022-05-16 13:34:40|41285.4|41245.4|41277.1|41237.1|41287.1|41247.1|41267.1|41227.1|34
1652708090000|2022-05-16 13:34:50|41280.4|41240.4|41292.1|41252.1|41292.1|41252.1|41272.1|41232.1|17
1652708100000|2022-05-16 13:35:00|41282.1|41242.1|41268.8|41228.8|41285.4|41245.4|41262.1|41222.1|55
1652708110000|2022-05-16 13:35:10|41270.4|41230.4|41263.8|41223.8|41275.4|41235.4|41263.8|41223.8|12
1652708120000|2022-05-16 13:35:20|41273.8|41233.8|41267.1|41227.1|41280.4|41240.4|41263.8|41223.8|34
1652708130000|2022-05-16 13:35:30|41270.4|41230.4|41312.1|41272.1|41312.1|41272.1|41267.1|41227.1|34
1652708140000|2022-05-16 13:35:40|41310.4|41270.4|41345.4|41305.4|41353.8|41313.8|41310.4|41270.4|30
1652708150000|2022-05-16 13:35:50|41343.8|41303.8|41313.8|41273.8|41343.8|41303.8|41313.8|41273.8|18
1652708160000|2022-05-16 13:36:00|41320.4|41280.4|41330.4|41290.4|41343.8|41303.8|41313.8|41273.8|95
1652708170000|2022-05-16 13:36:10|41327.1|41287.1|41310.4|41270.4|41327.1|41287.1|41310.4|41270.4|6
1652708180000|2022-05-16 13:36:20|41317.1|41277.1|41320.4|41280.4|41320.4|41280.4|41317.1|41277.1|12
1652708190000|2022-05-16 13:36:30|41315.4|41275.4|41320.4|41280.4|41320.4|41280.4|41315.4|41275.4|7
1652708200000|2022-05-16 13:36:40|41310.4|41270.4|41290.4|41250.4|41313.8|41273.8|41290.4|41250.4|38
1652708210000|2022-05-16 13:36:50|41288.8|41248.8|41267.1|41227.1|41288.8|41248.8|41267.1|41227.1|24
1652708220000|2022-05-16 13:37:00|41268.7|41228.7|41297.1|41257.1|41305.4|41265.4|41268.7|41228.7|56
1652708230000|2022-05-16 13:37:10|41300.4|41260.4|41277.1|41237.1|41300.4|41260.4|41275.4|41235.4|14
1652708240000|2022-05-16 13:37:20|41287.1|41247.1|41267.1|41227.1|41287.1|41247.1|41267.1|41227.1|22
1652708250000|2022-05-16 13:37:30|41257.1|41217.1|41265.4|41225.4|41267.1|41227.1|41248.7|41208.7|33
1652708260000|2022-05-16 13:37:40|41260.4|41220.4|41257.1|41217.1|41260.4|41220.4|41253.7|41213.7|10
1652708270000|2022-05-16 13:37:50|41253.7|41213.7|41283.8|41243.8|41292.1|41252.1|41248.7|41208.7|41
1652708280000|2022-05-16 13:38:00|41273.8|41233.8|41263.8|41223.8|41273.8|41233.8|41260.4|41220.4|27
1652708290000|2022-05-16 13:38:10|41260.4|41220.4|41255.4|41215.4|41260.4|41220.4|41255.4|41215.4|3
1652708300000|2022-05-16 13:38:20|||||||||5
1652708310000|2022-05-16 13:38:30|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|41255.4|41215.4|15
1652708320000|2022-05-16 13:38:40|41260.4|41220.4|41255.4|41215.4|41260.4|41220.4|41255.4|41215.4|5
1652708330000|2022-05-16 13:38:50|41260.4|41220.4|41283.7|41243.7|41283.7|41243.7|41257.1|41217.1|14
1652708340000|2022-05-16 13:39:00|41277.1|41237.1|41263.7|41223.7|41277.1|41237.1|41263.7|41223.7|10
1652708350000|2022-05-16 13:39:10|41267.1|41227.1|41248.7|41208.7|41267.1|41227.1|41248.7|41208.7|8
1652708360000|2022-05-16 13:39:20|41250.4|41210.4|41250.4|41210.4|41250.4|41210.4|41248.7|41208.7|16
1652708370000|2022-05-16 13:39:30|41248.7|41208.7|41277.1|41237.1|41280.4|41240.4|41242.1|41202.1|55
1652708380000|2022-05-16 13:39:40|41280.4|41240.4|41280.4|41240.4|41282.1|41242.1|41280.4|41240.4|1
1652708390000|2022-05-16 13:39:50|41272.1|41232.1|41260.4|41220.4|41272.1|41232.1|41260.4|41220.4|17
1652708400000|2022-05-16 13:40:00|41270.4|41230.4|41265.4|41225.4|41270.4|41230.4|41247.1|41207.1|27
1652708410000|2022-05-16 13:40:10|41260.4|41220.4|41280.4|41240.4|41298.7|41258.7|41260.4|41220.4|37
1652708420000|2022-05-16 13:40:20|||||||||1
1652708430000|2022-05-16 13:40:30|41283.7|41243.7|41290.4|41250.4|41300.4|41260.4|41283.7|41243.7|28
1652708440000|2022-05-16 13:40:40|41292.1|41252.1|41300.4|41260.4|41300.4|41260.4|41287.1|41247.1|13
1652708450000|2022-05-16 13:40:50|41297.1|41257.1|41310.4|41270.4|41310.4|41270.4|41295.4|41255.4|11
1652708460000|2022-05-16 13:41:00|41300.4|41260.4|41290.4|41250.4|41300.4|41260.4|41290.4|41250.4|6
1652708470000|2022-05-16 13:41:10|41300.4|41260.4|41290.4|41250.4|41300.4|41260.4|41280.4|41240.4|26
1652708480000|2022-05-16 13:41:20|41292.1|41252.1|41287|41247|41292.1|41252.1|41280.4|41240.4|9
1652708490000|2022-05-16 13:41:30|41280.4|41240.4|41313.7|41273.7|41313.7|41273.7|41280.4|41240.4|9
1652708500000|2022-05-16 13:41:40|41317|41277|41320.4|41280.4|41320.4|41280.4|41317|41277|5
1652708510000|2022-05-16 13:41:50|41317|41277|41320.4|41280.4|41320.4|41280.4|41312|41272|13
1652708520000|2022-05-16 13:42:00|41317|41277|41292|41252|41317|41277|41292|41252|24
1652708530000|2022-05-16 13:42:10|41300.4|41260.4|41290.4|41250.4|41300.4|41260.4|41290.4|41250.4|6
1652708540000|2022-05-16 13:42:20|41288.7|41248.7|41245.4|41205.4|41290.4|41250.4|41245.4|41205.4|23
1652708550000|2022-05-16 13:42:30|41243.7|41203.7|41232|41192|41243.7|41203.7|41232|41192|8
1652708560000|2022-05-16 13:42:40|41233.7|41193.7|41240.4|41200.4|41253.7|41213.7|41233.7|41193.7|41
1652708570000|2022-05-16 13:42:50|41235.4|41195.4|41237|41197|41253.7|41213.7|41233.7|41193.7|61
1652708580000|2022-05-16 13:43:00|41235.4|41195.4|41237|41197|41237|41197|41235.4|41195.4|17
1652708590000|2022-05-16 13:43:10|41233.7|41193.7|41228.7|41188.7|41237|41197|41228.7|41188.7|12
1652708600000|2022-05-16 13:43:20|41233.7|41193.7|41237|41197|41247|41207|41233.7|41193.7|15
1652708610000|2022-05-16 13:43:30|41233.7|41193.7|41263.7|41223.7|41277|41237|41233.7|41193.7|40
1652708620000|2022-05-16 13:43:40|41260.4|41220.4|41260.4|41220.4|41260.4|41220.4|41258.7|41218.7|1
1652708630000|2022-05-16 13:43:50|41258.7|41218.7|41287|41247|41287|41247|41258.7|41218.7|24
1652708640000|2022-05-16 13:44:00|41283.7|41243.7|41263.7|41223.7|41283.7|41243.7|41257|41217|3
1652708650000|2022-05-16 13:44:10|41258.7|41218.7|41250.4|41210.4|41260.4|41220.4|41250.4|41210.4|11
1652708660000|2022-05-16 13:44:20|41253.7|41213.7|41255.4|41215.4|41260.4|41220.4|41243.7|41203.7|16
1652708670000|2022-05-16 13:44:30|41253.7|41213.7|41243.7|41203.7|41255.4|41215.4|41243.7|41203.7|5
1652708680000|2022-05-16 13:44:40|41247|41207|41243.7|41203.7|41248.7|41208.7|41243.7|41203.7|4
1652708690000|2022-05-16 13:44:50|41235.4|41195.4|41235.4|41195.4|41240.4|41200.4|41235.4|41195.4|18
1652708700000|2022-05-16 13:45:00|41240.4|41200.4|41243.7|41203.7|41243.7|41203.7|41238.7|41198.7|12
1652708710000|2022-05-16 13:45:10|41245.4|41205.4|41278.7|41238.7|41278.7|41238.7|41245.4|41205.4|31
1652708720000|2022-05-16 13:45:20|41283.7|41243.7|41297|41257|41297|41257|41283.7|41243.7|14
1652708730000|2022-05-16 13:45:30|41293.7|41253.7|41313.7|41273.7|41313.7|41273.7|41293.7|41253.7|3
1652708740000|2022-05-16 13:45:40|41300.4|41260.4|41290.4|41250.4|41303.7|41263.7|41290.4|41250.4|7
1652708750000|2022-05-16 13:45:50|41293.7|41253.7|41280.4|41240.4|41293.7|41253.7|41280.4|41240.4|10
1652708760000|2022-05-16 13:46:00|41270.4|41230.4|41270.4|41230.4|41280.4|41240.4|41263.7|41223.7|38
1652708770000|2022-05-16 13:46:10|41273.7|41233.7|41283.7|41243.7|41288.7|41248.7|41273.7|41233.7|11
1652708780000|2022-05-16 13:46:20|41287|41247|41260.4|41220.4|41292|41252|41258.7|41218.7|19
1652708790000|2022-05-16 13:46:30|41263.7|41223.7|41270.4|41230.4|41285.4|41245.4|41253.7|41213.7|11
1652708800000|2022-05-16 13:46:40|41270.3|41230.3|41283.7|41243.7|41285.3|41245.3|41270.3|41230.3|5
1652708810000|2022-05-16 13:46:50|41285.3|41245.3|41302|41262|41302|41262|41285.3|41245.3|18
1652708820000|2022-05-16 13:47:00|41297|41257|41338.7|41298.7|41347|41307|41297|41257|49
1652708830000|2022-05-16 13:47:10|41337|41297|41330.4|41290.4|41338.7|41298.7|41328.7|41288.7|29
1652708840000|2022-05-16 13:47:20|41328.7|41288.7|41310.4|41270.4|41328.7|41288.7|41305.4|41265.4|8
1652708850000|2022-05-16 13:47:30|41307|41267|41293.7|41253.7|41310.4|41270.4|41290.4|41250.4|16
1652708860000|2022-05-16 13:47:40|41268.7|41228.7|41258.7|41218.7|41268.7|41228.7|41258.7|41218.7|38
1652708870000|2022-05-16 13:47:50|41257|41217|41248.7|41208.7|41257|41217|41248.7|41208.7|22
1652708880000|2022-05-16 13:48:00|41237|41197|41223.7|41183.7|41237|41197|41222|41182|14
1652708890000|2022-05-16 13:48:10|41218.7|41178.7|41217|41177|41218.7|41178.7|41207|41167|16
1652708900000|2022-05-16 13:48:20|41213.7|41173.7|41217|41177|41217|41177|41208.7|41168.7|2
1652708910000|2022-05-16 13:48:30|41207|41167|41207|41167|41207|41167|41207|41167|1
1652708920000|2022-05-16 13:48:40|41210.4|41170.4|41217|41177|41217|41177|41208.7|41168.7|30
1652708930000|2022-05-16 13:48:50|||||||||6
1652708940000|2022-05-16 13:49:00|41213.7|41173.7|41218.7|41178.7|41227|41187|41213.7|41173.7|35
1652708950000|2022-05-16 13:49:10|41222|41182|41217|41177|41222|41182|41217|41177|15
1652708960000|2022-05-16 13:49:20|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|4
1652708970000|2022-05-16 13:49:30|41213.7|41173.7|41215.4|41175.4|41215.4|41175.4|41213.7|41173.7|0
1652708980000|2022-05-16 13:49:40|41213.7|41173.7|41258.7|41218.7|41258.7|41218.7|41213.7|41173.7|10
1652708990000|2022-05-16 13:49:50|41253.7|41213.7|41250.4|41210.4|41253.7|41213.7|41243.7|41203.7|39
1652709000000|2022-05-16 13:50:00|41253.7|41213.7|41243.7|41203.7|41253.7|41213.7|41240.4|41200.4|9
1652709010000|2022-05-16 13:50:10|41253.7|41213.7|41235.4|41195.4|41253.7|41213.7|41235.4|41195.4|7
1652709020000|2022-05-16 13:50:20|41232|41192|41230.4|41190.4|41232|41192|41223.7|41183.7|7
1652709030000|2022-05-16 13:50:30|41227|41187|41232|41192|41233.7|41193.7|41227|41187|6
1652709040000|2022-05-16 13:50:40|41228.7|41188.7|41223.7|41183.7|41233.7|41193.7|41223.7|41183.7|2
1652709050000|2022-05-16 13:50:50|41215.4|41175.4|41203.7|41163.7|41215.4|41175.4|41203.7|41163.7|17
1652709060000|2022-05-16 13:51:00|41185.4|41145.4|41178.7|41138.7|41185.4|41145.4|41173.7|41133.7|24
1652709070000|2022-05-16 13:51:10|41175.4|41135.4|41170.4|41130.4|41183.7|41143.7|41165.4|41125.4|15
1652709080000|2022-05-16 13:51:20|41173.7|41133.7|41160.4|41120.4|41173.7|41133.7|41160.4|41120.4|11
1652709090000|2022-05-16 13:51:30|41157|41117|41160.3|41120.3|41163.7|41123.7|41157|41117|20
1652709100000|2022-05-16 13:51:40|41155.3|41115.3|41175.3|41135.3|41183.7|41143.7|41155.3|41115.3|27
1652709110000|2022-05-16 13:51:50|41170.3|41130.3|41160.3|41120.3|41173.7|41133.7|41160.3|41120.3|8
1652709120000|2022-05-16 13:52:00|41163.7|41123.7|41163.7|41123.7|41163.7|41123.7|41160.3|41120.3|16
1652709130000|2022-05-16 13:52:10|41157|41117|41160.3|41120.3|41163.7|41123.7|41153.7|41113.7|20
1652709140000|2022-05-16 13:52:20|41163.7|41123.7|41163.7|41123.7|41163.7|41123.7|41155.3|41115.3|4
1652709150000|2022-05-16 13:52:30|41160.3|41120.3|41163.7|41123.7|41163.7|41123.7|41160.3|41120.3|1
1652709160000|2022-05-16 13:52:40|41160.3|41120.3|41160.3|41120.3|41163.7|41123.7|41160.3|41120.3|13
1652709170000|2022-05-16 13:52:50|41158.7|41118.7|41160.3|41120.3|41160.3|41120.3|41158.7|41118.7|12
1652709180000|2022-05-16 13:53:00|41153.7|41113.7|41163.7|41123.7|41163.7|41123.7|41153.7|41113.7|4
1652709190000|2022-05-16 13:53:10|41165.3|41125.3|41163.7|41123.7|41165.3|41125.3|41160.3|41120.3|5
1652709200000|2022-05-16 13:53:20|41160.3|41120.3|41158.7|41118.7|41160.3|41120.3|41150.3|41110.3|14
1652709210000|2022-05-16 13:53:30|41153.7|41113.7|41163.7|41123.7|41163.7|41123.7|41153.7|41113.7|7
1652709220000|2022-05-16 13:53:40|41162|41122|41160.3|41120.3|41163.7|41123.7|41153.7|41113.7|9
1652709230000|2022-05-16 13:53:50|41158.7|41118.7|41157|41117|41160.3|41120.3|41153.7|41113.7|3
1652709240000|2022-05-16 13:54:00|41158.7|41118.7|41157|41117|41160.3|41120.3|41153.7|41113.7|14
1652709250000|2022-05-16 13:54:10|41153.7|41113.7|41165.3|41125.3|41165.3|41125.3|41153.7|41113.7|28
1652709260000|2022-05-16 13:54:20|41163.7|41123.7|41160.3|41120.3|41165.3|41125.3|41155.3|41115.3|22
1652709270000|2022-05-16 13:54:30|41158.7|41118.7|41163.7|41123.7|41163.7|41123.7|41155.3|41115.3|16
1652709280000|2022-05-16 13:54:40|41167|41127|41163.7|41123.7|41192|41152|41163.7|41123.7|31
1652709290000|2022-05-16 13:54:50|41155.3|41115.3|41155.3|41115.3|41155.3|41115.3|41155.3|41115.3|7
1652709300000|2022-05-16 13:55:00|41163.7|41123.7|41180.3|41140.3|41183.7|41143.7|41158.7|41118.7|8
1652709310000|2022-05-16 13:55:10|41175.3|41135.3|41183.7|41143.7|41183.7|41143.7|41170.3|41130.3|14
1652709320000|2022-05-16 13:55:20|41180.3|41140.3|41180.3|41140.3|41180.3|41140.3|41175.3|41135.3|9
1652709330000|2022-05-16 13:55:30|41183.7|41143.7|41180.3|41140.3|41185.3|41145.3|41180.3|41140.3|6
1652709340000|2022-05-16 13:55:40|41183.7|41143.7|41183.7|41143.7|41183.7|41143.7|41177|41137|3
1652709350000|2022-05-16 13:55:50|41193.7|41153.7|41203.7|41163.7|41210.3|41170.3|41193.7|41153.7|16
1652709360000|2022-05-16 13:56:00|41202|41162|41228.7|41188.7|41240.3|41200.3|41202|41162|38
1652709370000|2022-05-16 13:56:10|41223.7|41183.7|41233.7|41193.7|41237|41197|41218.7|41178.7|8
1652709380000|2022-05-16 13:56:20|41228.7|41188.7|41200.3|41160.3|41228.7|41188.7|41195.3|41155.3|15
1652709390000|2022-05-16 13:56:30|41203.7|41163.7|41203.7|41163.7|41203.7|41163.7|41200.3|41160.3|7
1652709400000|2022-05-16 13:56:40|41202|41162|41195.3|41155.3|41203.7|41163.7|41195.3|41155.3|6
1652709410000|2022-05-16 13:56:50|41203.7|41163.7|41203.7|41163.7|41203.7|41163.7|41203.7|41163.7|6
1652709420000|2022-05-16 13:57:00|41200.3|41160.3|41205.3|41165.3|41205.3|41165.3|41198.7|41158.7|10
1652709430000|2022-05-16 13:57:10|41203.7|41163.7|41213.7|41173.7|41213.7|41173.7|41203.7|41163.7|11
1652709440000|2022-05-16 13:57:20|41210.3|41170.3|41208.7|41168.7|41210.3|41170.3|41207|41167|4
1652709450000|2022-05-16 13:57:30|41207|41167|41203.7|41163.7|41213.7|41173.7|41203.7|41163.7|4
1652709460000|2022-05-16 13:57:40|41210.3|41170.3|41213.7|41173.7|41213.7|41173.7|41205.3|41165.3|6
1652709470000|2022-05-16 13:57:50|41210.3|41170.3|41210.3|41170.3|41213.7|41173.7|41210.3|41170.3|8
1652709480000|2022-05-16 13:58:00|41213.7|41173.7|41210.3|41170.3|41215.3|41175.3|41205.3|41165.3|14
1652709490000|2022-05-16 13:58:10|41213.7|41173.7|41223.7|41183.7|41233.7|41193.7|41213.7|41173.7|19
1652709500000|2022-05-16 13:58:20|41225.3|41185.3|41225.3|41185.3|41225.3|41185.3|41225.3|41185.3|2
1652709510000|2022-05-16 13:58:30|41233.7|41193.7|41225.3|41185.3|41233.7|41193.7|41225.3|41185.3|1
1652709520000|2022-05-16 13:58:40|41233.7|41193.7|41233.7|41193.7|41233.7|41193.7|41233.7|41193.7|5
1652709530000|2022-05-16 13:58:50|41233.6|41193.6|41230.3|41190.3|41235.3|41195.3|41225.3|41185.3|11
1652709540000|2022-05-16 13:59:00|41233.6|41193.6|41235.3|41195.3|41235.3|41195.3|41230.3|41190.3|3
1652709550000|2022-05-16 13:59:10|41233.6|41193.6|41230.3|41190.3|41233.6|41193.6|41230.3|41190.3|4
1652709560000|2022-05-16 13:59:20|41228.6|41188.6|41210.3|41170.3|41228.6|41188.6|41205.3|41165.3|18
1652709570000|2022-05-16 13:59:30|41205.3|41165.3|41210.3|41170.3|41213.6|41173.6|41205.3|41165.3|7
1652709580000|2022-05-16 13:59:40|41208.6|41168.6|41195.3|41155.3|41208.6|41168.6|41195.3|41155.3|41
1652709590000|2022-05-16 13:59:50|41180.3|41140.3|41183.6|41143.6|41183.6|41143.6|41180.3|41140.3|9
1652709600000|2022-05-16 14:00:00|41185.3|41145.3|41185.3|41145.3|41190.3|41150.3|41185.3|41145.3|6
1652709610000|2022-05-16 14:00:10|||||||||2
1652709620000|2022-05-16 14:00:20|41182|41142|41175.3|41135.3|41182|41142|41175.3|41135.3|7
1652709630000|2022-05-16 14:00:30|41173.6|41133.6|41150.3|41110.3|41173.6|41133.6|41145.3|41105.3|12
1652709640000|2022-05-16 14:00:40|41143.6|41103.6|41145.3|41105.3|41153.6|41113.6|41143.6|41103.6|8
1652709650000|2022-05-16 14:00:50|41148.6|41108.6|41145.3|41105.3|41150.3|41110.3|41145.3|41105.3|33
1652709660000|2022-05-16 14:01:00|41150.3|41110.3|41145.3|41105.3|41153.6|41113.6|41145.3|41105.3|8
1652709670000|2022-05-16 14:01:10|41135.3|41095.3|41133.6|41093.6|41135.3|41095.3|41133.6|41093.6|11
1652709680000|2022-05-16 14:01:20|41135.3|41095.3|41140.3|41100.3|41143.6|41103.6|41135.3|41095.3|17
1652709690000|2022-05-16 14:01:30|41135.3|41095.3|41135.3|41095.3|41135.3|41095.3|41135.3|41095.3|3
1652709700000|2022-05-16 14:01:40|41142|41102|41145.3|41105.3|41145.3|41105.3|41135.3|41095.3|36
1652709710000|2022-05-16 14:01:50|41138.6|41098.6|41130.3|41090.3|41145.3|41105.3|41125.3|41085.3|66
1652709720000|2022-05-16 14:02:00|41125.3|41085.3|41135.3|41095.3|41140.3|41100.3|41125.3|41085.3|41
1652709730000|2022-05-16 14:02:10|41143.6|41103.6|41143.6|41103.6|41153.6|41113.6|41140.3|41100.3|10
1652709740000|2022-05-16 14:02:20|41140.3|41100.3|41143.6|41103.6|41143.6|41103.6|41140.3|41100.3|2
1652709750000|2022-05-16 14:02:30|41127|41087|41150.3|41110.3|41155.3|41115.3|41127|41087|46
1652709760000|2022-05-16 14:02:40|41153.6|41113.6|41153.6|41113.6|41162|41122|41153.6|41113.6|11
1652709770000|2022-05-16 14:02:50|41148.6|41108.6|41153.6|41113.6|41153.6|41113.6|41148.6|41108.6|4
1652709780000|2022-05-16 14:03:00|41150.3|41110.3|41153.6|41113.6|41153.6|41113.6|41145.3|41105.3|11
1652709790000|2022-05-16 14:03:10|||||||||2
1652709800000|2022-05-16 14:03:20|41170.3|41130.3|41180.3|41140.3|41180.3|41140.3|41170.3|41130.3|8
1652709810000|2022-05-16 14:03:30|41183.6|41143.6|41170.3|41130.3|41183.6|41143.6|41170.3|41130.3|9
1652709820000|2022-05-16 14:03:40|41173.6|41133.6|41173.6|41133.6|41173.6|41133.6|41173.6|41133.6|0
1652709830000|2022-05-16 14:03:50|41182|41142|41180.3|41140.3|41183.6|41143.6|41180.3|41140.3|5
1652709840000|2022-05-16 14:04:00|41183.6|41143.6|41183.6|41143.6|41183.6|41143.6|41180.3|41140.3|5
1652709850000|2022-05-16 14:04:10|41180.3|41140.3|41180.3|41140.3|41180.3|41140.3|41178.6|41138.6|1
1652709860000|2022-05-16 14:04:20|41181.9|41141.9|41210.3|41170.3|41220.3|41180.3|41181.9|41141.9|31
1652709870000|2022-05-16 14:04:30|41213.6|41173.6|41213.6|41173.6|41213.6|41173.6|41213.6|41173.6|5
1652709880000|2022-05-16 14:04:40|41215.3|41175.3|41217|41177|41227|41187|41215.3|41175.3|13
1652709890000|2022-05-16 14:04:50|41215.3|41175.3|41217|41177|41220.3|41180.3|41212|41172|5
1652709900000|2022-05-16 14:05:00|41213.6|41173.6|41195.3|41155.3|41213.6|41173.6|41195.3|41155.3|29
1652709910000|2022-05-16 14:05:10|41183.6|41143.6|41190.3|41150.3|41193.6|41153.6|41180.3|41140.3|14
1652709920000|2022-05-16 14:05:20|41188.6|41148.6|41190.3|41150.3|41190.3|41150.3|41176.9|41136.9|13
1652709930000|2022-05-16 14:05:30|41185.3|41145.3|41195.3|41155.3|41203.6|41163.6|41185.3|41145.3|4
1652709940000|2022-05-16 14:05:40|41198.6|41158.6|41200.3|41160.3|41203.6|41163.6|41198.6|41158.6|1
1652709950000|2022-05-16 14:05:50|41198.6|41158.6|41185.3|41145.3|41203.6|41163.6|41185.3|41145.3|7
1652709960000|2022-05-16 14:06:00|41190.3|41150.3|41193.6|41153.6|41193.6|41153.6|41180.3|41140.3|16
1652709970000|2022-05-16 14:06:10|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|41183.6|41143.6|1
1652709980000|2022-05-16 14:06:20|41185.3|41145.3|41190.3|41150.3|41190.3|41150.3|41183.6|41143.6|4
1652709990000|2022-05-16 14:06:30|41185.3|41145.3|41188.6|41148.6|41193.6|41153.6|41183.6|41143.6|5
1652710000000|2022-05-16 14:06:40|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|41188.6|41148.6|1
1652710010000|2022-05-16 14:06:50|41186.9|41146.9|41180.3|41140.3|41186.9|41146.9|41180.3|41140.3|5
1652710020000|2022-05-16 14:07:00|41183.6|41143.6|41180.3|41140.3|41183.6|41143.6|41180.3|41140.3|8
1652710030000|2022-05-16 14:07:10|41178.6|41138.6|41178.6|41138.6|41180.3|41140.3|41176.9|41136.9|21
1652710040000|2022-05-16 14:07:20|41175.3|41135.3|41150.3|41110.3|41175.3|41135.3|41150.3|41110.3|22
1652710050000|2022-05-16 14:07:30|41153.6|41113.6|41143.6|41103.6|41153.6|41113.6|41143.6|41103.6|0
1652710060000|2022-05-16 14:07:40|41145.3|41105.3|41145.3|41105.3|41145.3|41105.3|41143.6|41103.6|0
1652710070000|2022-05-16 14:07:50|41143.6|41103.6|41133.6|41093.6|41143.6|41103.6|41133.6|41093.6|2
1652710080000|2022-05-16 14:08:00|41115.3|41075.3|41110.3|41070.3|41115.3|41075.3|41108.6|41068.6|14
1652710090000|2022-05-16 14:08:10|41106.9|41066.9|41116.9|41076.9|41116.9|41076.9|41106.9|41066.9|12
1652710100000|2022-05-16 14:08:20|41126.9|41086.9|41120.3|41080.3|41126.9|41086.9|41120.3|41080.3|5
1652710110000|2022-05-16 14:08:30|41121.9|41081.9|41116.9|41076.9|41121.9|41081.9|41116.9|41076.9|0
1652710120000|2022-05-16 14:08:40|41120.3|41080.3|41110.3|41070.3|41120.3|41080.3|41106.9|41066.9|8
1652710130000|2022-05-16 14:08:50|41113.6|41073.6|41106.9|41066.9|41113.6|41073.6|41105.3|41065.3|8
1652710140000|2022-05-16 14:09:00|41110.3|41070.3|41116.9|41076.9|41116.9|41076.9|41105.3|41065.3|9
1652710160000|2022-05-16 14:09:20|||||||||4
1652710170000|2022-05-16 14:09:30|41135.3|41095.3|41131.9|41091.9|41135.3|41095.3|41125.3|41085.3|25
1652710180000|2022-05-16 14:09:40|41133.6|41093.6|41123.6|41083.6|41135.3|41095.3|41120.3|41080.3|20
1652710190000|2022-05-16 14:09:50|41118.6|41078.6|41110.3|41070.3|41121.9|41081.9|41108.6|41068.6|12
1652710200000|2022-05-16 14:10:00|41113.6|41073.6|41113.6|41073.6|41113.6|41073.6|41113.6|41073.6|2
1652710210000|2022-05-16 14:10:10|41120.3|41080.3|41116.9|41076.9|41120.3|41080.3|41111.9|41071.9|4
1652710220000|2022-05-16 14:10:20|41113.6|41073.6|41106.9|41066.9|41113.6|41073.6|41106.9|41066.9|2
1652710230000|2022-05-16 14:10:30|41105.3|41065.3|41106.9|41066.9|41110.3|41070.3|41101.9|41061.9|6
1652710240000|2022-05-16 14:10:40|41103.6|41063.6|41103.6|41063.6|41103.6|41063.6|41103.6|41063.6|4
1652710250000|2022-05-16 14:10:50|||||||||14
1652710260000|2022-05-16 14:11:00|41101.9|41061.9|41098.6|41058.6|41101.9|41061.9|41095.3|41055.3|14
1652710270000|2022-05-16 14:11:10|41103.6|41063.6|41103.6|41063.6|41110.3|41070.3|41095.3|41055.3|22
1652710280000|2022-05-16 14:11:20|||||||||1
1652710290000|2022-05-16 14:11:30|41100.2|41060.2|41103.6|41063.6|41103.6|41063.6|41100.2|41060.2|4
1652710300000|2022-05-16 14:11:40|41105.2|41065.2|41115.2|41075.2|41115.2|41075.2|41105.2|41065.2|1
1652710310000|2022-05-16 14:11:50|41110.2|41070.2|41120.2|41080.2|41120.2|41080.2|41110.2|41070.2|7
1652710320000|2022-05-16 14:12:00|41118.6|41078.6|41115.2|41075.2|41120.2|41080.2|41113.6|41073.6|3
1652710340000|2022-05-16 14:12:20|41120.2|41080.2|41133.6|41093.6|41135.2|41095.2|41120.2|41080.2|9
1652710350000|2022-05-16 14:12:30|||||||||3
1652710360000|2022-05-16 14:12:40|41143.6|41103.6|41143.6|41103.6|41143.6|41103.6|41143.6|41103.6|16
1652710370000|2022-05-16 14:12:50|41141.9|41101.9|41153.6|41113.6|41153.6|41113.6|41141.9|41101.9|7
1652710380000|2022-05-16 14:13:00|41150.2|41110.2|41150.2|41110.2|41155.2|41115.2|41143.6|41103.6|5
1652710390000|2022-05-16 14:13:10|41145.2|41105.2|41153.6|41113.6|41153.6|41113.6|41143.6|41103.6|47
1652710400000|2022-05-16 14:13:20|41151.9|41111.9|41203.6|41163.6|41206.9|41166.9|41150.2|41110.2|39
1652710410000|2022-05-16 14:13:30|41181.9|41141.9|41163.6|41123.6|41181.9|41141.9|41158.6|41118.6|4
1652710420000|2022-05-16 14:13:40|41158.6|41118.6|41166.9|41126.9|41166.9|41126.9|41151.9|41111.9|8
1652710430000|2022-05-16 14:13:50|41168.6|41128.6|41183.6|41143.6|41183.6|41143.6|41166.9|41126.9|13
1652710440000|2022-05-16 14:14:00|41186.9|41146.9|41156.9|41116.9|41188.6|41148.6|41156.9|41116.9|19
1652710450000|2022-05-16 14:14:10|41166.9|41126.9|41171.9|41131.9|41171.9|41131.9|41163.6|41123.6|14
1652710460000|2022-05-16 14:14:20|41176.9|41136.9|41176.9|41136.9|41176.9|41136.9|41176.9|41136.9|0
1652710470000|2022-05-16 14:14:30|41183.6|41143.6|41196.9|41156.9|41216.9|41176.9|41180.2|41140.2|18
1652710480000|2022-05-16 14:14:40|41203.6|41163.6|41203.6|41163.6|41203.6|41163.6|41196.9|41156.9|4
1652710490000|2022-05-16 14:14:50|41200.2|41160.2|41203.6|41163.6|41206.9|41166.9|41196.9|41156.9|11
1652710500000|2022-05-16 14:15:00|41208.6|41168.6|41206.9|41166.9|41208.6|41168.6|41196.9|41156.9|11
1652710510000|2022-05-16 14:15:10|41210.2|41170.2|41186.9|41146.9|41210.2|41170.2|41186.9|41146.9|8
1652710520000|2022-05-16 14:15:20|41190.2|41150.2|41180.2|41140.2|41190.2|41150.2|41176.9|41136.9|10
1652710530000|2022-05-16 14:15:30|41185.2|41145.2|41190.2|41150.2|41190.2|41150.2|41183.6|41143.6|2
1652710540000|2022-05-16 14:15:40|41191.9|41151.9|41186.9|41146.9|41200.2|41160.2|41185.2|41145.2|11
1652710550000|2022-05-16 14:15:50|41183.6|41143.6|41196.9|41156.9|41200.2|41160.2|41183.6|41143.6|12
1652710560000|2022-05-16 14:16:00|41191.9|41151.9|41196.9|41156.9|41201.9|41161.9|41191.9|41151.9|10
1652710570000|2022-05-16 14:16:10|41191.9|41151.9|41196.9|41156.9|41196.9|41156.9|41191.9|41151.9|4
1652710580000|2022-05-16 14:16:20|41201.9|41161.9|41195.2|41155.2|41201.9|41161.9|41195.2|41155.2|2
1652710590000|2022-05-16 14:16:30|41196.9|41156.9|41196.9|41156.9|41196.9|41156.9|41195.2|41155.2|4
1652710600000|2022-05-16 14:16:40|41191.9|41151.9|41183.6|41143.6|41191.9|41151.9|41183.6|41143.6|13
1652710610000|2022-05-16 14:16:50|41190.2|41150.2|41183.6|41143.6|41190.2|41150.2|41183.6|41143.6|7
1652710620000|2022-05-16 14:17:00|41191.9|41151.9|41230.2|41190.2|41243.6|41203.6|41191.9|41151.9|13
1652710630000|2022-05-16 14:17:10|41235.2|41195.2|41230.2|41190.2|41240.2|41200.2|41230.2|41190.2|6
1652710640000|2022-05-16 14:17:20|41231.9|41191.9|41230.2|41190.2|41231.9|41191.9|41223.6|41183.6|7
1652710650000|2022-05-16 14:17:30|41248.6|41208.6|41266.9|41226.9|41270.2|41230.2|41248.6|41208.6|51
1652710660000|2022-05-16 14:17:40|41261.9|41221.9|41253.6|41213.6|41261.9|41221.9|41251.9|41211.9|6
1652710670000|2022-05-16 14:17:50|41251.9|41211.9|41243.6|41203.6|41251.9|41211.9|41243.6|41203.6|3
1652710680000|2022-05-16 14:18:00|41245.2|41205.2|41251.9|41211.9|41253.6|41213.6|41245.2|41205.2|11
1652710690000|2022-05-16 14:18:10|41253.6|41213.6|41263.6|41223.6|41263.6|41223.6|41253.6|41213.6|3
1652710700000|2022-05-16 14:18:20|41266.9|41226.9|41263.6|41223.6|41266.9|41226.9|41261.9|41221.9|6
1652710710000|2022-05-16 14:18:30|41263.5|41223.5|41258.5|41218.5|41263.5|41223.5|41258.5|41218.5|27
1652710720000|2022-05-16 14:18:40|41256.9|41216.9|41243.5|41203.5|41256.9|41216.9|41243.5|41203.5|6
1652710730000|2022-05-16 14:18:50|41253.5|41213.5|41243.5|41203.5|41253.5|41213.5|41243.5|41203.5|13
1652710740000|2022-05-16 14:19:00|41256.9|41216.9|41253.5|41213.5|41258.5|41218.5|41253.5|41213.5|17
1652710750000|2022-05-16 14:19:10|41251.9|41211.9|41258.5|41218.5|41258.5|41218.5|41251.9|41211.9|3
1652710760000|2022-05-16 14:19:20|41261.9|41221.9|41245.2|41205.2|41263.5|41223.5|41245.2|41205.2|8
1652710770000|2022-05-16 14:19:30|41236.9|41196.9|41235.2|41195.2|41245.2|41205.2|41235.2|41195.2|52
1652710780000|2022-05-16 14:19:40|41233.5|41193.5|41230.2|41190.2|41233.5|41193.5|41225.2|41185.2|18
1652710790000|2022-05-16 14:19:50|41228.5|41188.5|41215.2|41175.2|41230.2|41190.2|41215.2|41175.2|31
1652710800000|2022-05-16 14:20:00|41225.2|41185.2|41210.2|41170.2|41225.2|41185.2|41205.2|41165.2|19
1652710810000|2022-05-16 14:20:10|41213.5|41173.5|41225.2|41185.2|41225.2|41185.2|41213.5|41173.5|9
1652710820000|2022-05-16 14:20:20|41223.5|41183.5|41240.2|41200.2|41240.2|41200.2|41223.5|41183.5|11
1652710840000|2022-05-16 14:20:40|41236.9|41196.9|41236.9|41196.9|41236.9|41196.9|41235.2|41195.2|8
1652710850000|2022-05-16 14:20:50|41240.2|41200.2|41255.2|41215.2|41256.9|41216.9|41240.2|41200.2|7
1652710860000|2022-05-16 14:21:00|41256.9|41216.9|41251.9|41211.9|41256.9|41216.9|41251.9|41211.9|3
1652710870000|2022-05-16 14:21:10|41253.5|41213.5|41246.9|41206.9|41253.5|41213.5|41241.9|41201.9|5
1652710880000|2022-05-16 14:21:20|41243.5|41203.5|41246.9|41206.9|41246.9|41206.9|41241.9|41201.9|5
1652710900000|2022-05-16 14:21:40|41248.5|41208.5|41251.9|41211.9|41260.2|41220.2|41248.5|41208.5|22
1652710910000|2022-05-16 14:21:50|41253.5|41213.5|41251.9|41211.9|41253.5|41213.5|41251.9|41211.9|3
1652710920000|2022-05-16 14:22:00|41253.5|41213.5|41246.9|41206.9|41253.5|41213.5|41243.5|41203.5|11
1652710930000|2022-05-16 14:22:10|41243.5|41203.5|41241.9|41201.9|41243.5|41203.5|41241.9|41201.9|1
1652710940000|2022-05-16 14:22:20|41243.5|41203.5|41243.5|41203.5|41243.5|41203.5|41243.5|41203.5|5
1652710950000|2022-05-16 14:22:30|41241.9|41201.9|41243.5|41203.5|41243.5|41203.5|41241.9|41201.9|0
1652710960000|2022-05-16 14:22:40|41240.2|41200.2|41230.2|41190.2|41240.2|41200.2|41228.5|41188.5|19
1652710970000|2022-05-16 14:22:50|41233.5|41193.5|41233.5|41193.5|41233.5|41193.5|41233.5|41193.5|5
1652710980000|2022-05-16 14:23:00|41230.2|41190.2|41233.5|41193.5|41233.5|41193.5|41228.5|41188.5|8
1652710990000|2022-05-16 14:23:10|41235.2|41195.2|41236.8|41196.8|41238.5|41198.5|41235.2|41195.2|3
1652711020000|2022-05-16 14:23:40|||||||||1
1652711030000|2022-05-16 14:23:50|41235.2|41195.2|41240.2|41200.2|41245.2|41205.2|41226.8|41186.8|88
1652711040000|2022-05-16 14:24:00|41236.8|41196.8|41236.8|41196.8|41236.8|41196.8|41231.8|41191.8|16
1652711050000|2022-05-16 14:24:10|41230.2|41190.2|41230.2|41190.2|41230.2|41190.2|41230.2|41190.2|4
1652711060000|2022-05-16 14:24:20|41235.2|41195.2|41235.2|41195.2|41235.2|41195.2|41230.2|41190.2|5
1652711080000|2022-05-16 14:24:40|41231.8|41191.8|41230.2|41190.2|41235.2|41195.2|41230.2|41190.2|5
1652711090000|2022-05-16 14:24:50|41235.2|41195.2|41235.2|41195.2|41235.2|41195.2|41235.2|41195.2|2
1652711100000|2022-05-16 14:25:00|41230.2|41190.2|41235.2|41195.2|41236.8|41196.8|41230.2|41190.2|29
1652711110000|2022-05-16 14:25:10|||||||||3
1652711130000|2022-05-16 14:25:30|41231.8|41191.8|41231.8|41191.8|41235.2|41195.2|41228.5|41188.5|9
1652711140000|2022-05-16 14:25:40|41235.2|41195.2|41231.8|41191.8|41235.2|41195.2|41231.8|41191.8|1
1652711150000|2022-05-16 14:25:50|||||||||5
1652711160000|2022-05-16 14:26:00|||||||||2
1652711180000|2022-05-16 14:26:20|41216.8|41176.8|41221.8|41181.8|41221.8|41181.8|41216.8|41176.8|17
1652711190000|2022-05-16 14:26:30|41226.8|41186.8|41226.8|41186.8|41226.8|41186.8|41221.8|41181.8|8
1652711200000|2022-05-16 14:26:40|41235.2|41195.2|41250.2|41210.2|41250.2|41210.2|41231.8|41191.8|22
1652711220000|2022-05-16 14:27:00|41251.8|41211.8|41241.8|41201.8|41251.8|41211.8|41241.8|41201.8|6
1652711230000|2022-05-16 14:27:10|41245.2|41205.2|41246.8|41206.8|41246.8|41206.8|41245.2|41205.2|3
1652711240000|2022-05-16 14:27:20|||||||||4
1652711250000|2022-05-16 14:27:30|41241.8|41201.8|41243.5|41203.5|41243.5|41203.5|41233.5|41193.5|11
1652711260000|2022-05-16 14:27:40|41246.8|41206.8|41243.5|41203.5|41246.8|41206.8|41243.5|41203.5|1
1652711270000|2022-05-16 14:27:50|41246.8|41206.8|41243.5|41203.5|41246.8|41206.8|41241.8|41201.8|19
1652711280000|2022-05-16 14:28:00|41246.8|41206.8|41253.5|41213.5|41253.5|41213.5|41241.8|41201.8|13
1652711290000|2022-05-16 14:28:10|41260.2|41220.2|41251.8|41211.8|41260.2|41220.2|41251.8|41211.8|12
1652711300000|2022-05-16 14:28:20|41255.2|41215.2|41251.8|41211.8|41256.8|41216.8|41251.8|41211.8|1
1652711310000|2022-05-16 14:28:30|41253.5|41213.5|41255.2|41215.2|41255.2|41215.2|41251.8|41211.8|2
1652711320000|2022-05-16 14:28:40|41256.8|41216.8|41260.2|41220.2|41260.2|41220.2|41255.2|41215.2|13
1652711330000|2022-05-16 14:28:50|41266.8|41226.8|41300.2|41260.2|41303.5|41263.5|41266.8|41226.8|24
1652711340000|2022-05-16 14:29:00|41295.2|41255.2|41293.5|41253.5|41300.2|41260.2|41291.8|41251.8|9
1652711350000|2022-05-16 14:29:10|41296.8|41256.8|41296.8|41256.8|41303.5|41263.5|41296.8|41256.8|8
1652711360000|2022-05-16 14:29:20|41291.8|41251.8|41300.1|41260.1|41305.1|41265.1|41291.8|41251.8|28
1652711370000|2022-05-16 14:29:30|41303.5|41263.5|41300.1|41260.1|41303.5|41263.5|41300.1|41260.1|15
1652711380000|2022-05-16 14:29:40|41303.5|41263.5|41313.5|41273.5|41313.5|41273.5|41300.1|41260.1|19
1652711390000|2022-05-16 14:29:50|41310.1|41270.1|41306.8|41266.8|41310.1|41270.1|41301.8|41261.8|8
1652711400000|2022-05-16 14:30:00|41300.1|41260.1|41315.1|41275.1|41315.1|41275.1|41296.8|41256.8|41
1652711410000|2022-05-16 14:30:10|41320.1|41280.1|41316.8|41276.8|41325.1|41285.1|41315.1|41275.1|5
1652711420000|2022-05-16 14:30:20|41318.5|41278.5|41326.8|41286.8|41330.1|41290.1|41311.8|41271.8|19
1652711430000|2022-05-16 14:30:30|41323.5|41283.5|41310.1|41270.1|41323.5|41283.5|41310.1|41270.1|8
1652711440000|2022-05-16 14:30:40|41313.5|41273.5|41308.5|41268.5|41313.5|41273.5|41308.5|41268.5|19
1652711450000|2022-05-16 14:30:50|41313.5|41273.5|41316.8|41276.8|41316.8|41276.8|41308.5|41268.5|12
1652711460000|2022-05-16 14:31:00|41306.8|41266.8|41311.8|41271.8|41316.8|41276.8|41306.8|41266.8|18
1652711470000|2022-05-16 14:31:10|41313.5|41273.5|41313.5|41273.5|41313.5|41273.5|41313.5|41273.5|4
1652711480000|2022-05-16 14:31:20|41326.8|41286.8|41320.1|41280.1|41326.8|41286.8|41320.1|41280.1|6
1652711490000|2022-05-16 14:31:30|41316.8|41276.8|41316.8|41276.8|41316.8|41276.8|41316.8|41276.8|5
1652711500000|2022-05-16 14:31:40|41313.5|41273.5|41306.8|41266.8|41313.5|41273.5|41306.8|41266.8|4
1652711510000|2022-05-16 14:31:50|41293.5|41253.5|41285.1|41245.1|41293.5|41253.5|41285.1|41245.1|117
1652711520000|2022-05-16 14:32:00|41295.1|41255.1|41290.1|41250.1|41295.1|41255.1|41290.1|41250.1|9
1652711530000|2022-05-16 14:32:10|41291.8|41251.8|41305.1|41265.1|41305.1|41265.1|41290.1|41250.1|23
1652711540000|2022-05-16 14:32:20|41306.8|41266.8|41316.8|41276.8|41325.1|41285.1|41306.8|41266.8|10
1652711550000|2022-05-16 14:32:30|41326.8|41286.8|41335.1|41295.1|41336.8|41296.8|41326.8|41286.8|20
1652711560000|2022-05-16 14:32:40|41343.5|41303.5|41343.5|41303.5|41343.5|41303.5|41340.1|41300.1|13
1652711570000|2022-05-16 14:32:50|||||||||3
1652711580000|2022-05-16 14:33:00|41340.1|41300.1|41343.5|41303.5|41343.5|41303.5|41335.1|41295.1|13
1652711590000|2022-05-16 14:33:10|41346.8|41306.8|41346.8|41306.8|41346.8|41306.8|41343.5|41303.5|15
1652711600000|2022-05-16 14:33:20|41350.1|41310.1|41343.5|41303.5|41350.1|41310.1|41343.5|41303.5|3
1652711610000|2022-05-16 14:33:30|41346.8|41306.8|41370.1|41330.1|41370.1|41330.1|41346.8|41306.8|11
1652711620000|2022-05-16 14:33:40|||||||||8
1652711630000|2022-05-16 14:33:50|41371.8|41331.8|41373.5|41333.5|41375.1|41335.1|41371.8|41331.8|7
1652711640000|2022-05-16 14:34:00|41355.1|41315.1|41340.1|41300.1|41355.1|41315.1|41340.1|41300.1|15
1652711650000|2022-05-16 14:34:10|41343.5|41303.5|41343.5|41303.5|41345.1|41305.1|41343.5|41303.5|1
1652711660000|2022-05-16 14:34:20|41345.1|41305.1|41343.5|41303.5|41345.1|41305.1|41343.5|41303.5|1
1652711670000|2022-05-16 14:34:30|41348.5|41308.5|41348.5|41308.5|41348.5|41308.5|41348.5|41308.5|7
1652711680000|2022-05-16 14:34:40|41350.1|41310.1|41350.1|41310.1|41350.1|41310.1|41350.1|41310.1|1
1652711690000|2022-05-16 14:34:50|41345.1|41305.1|41336.8|41296.8|41346.8|41306.8|41335.1|41295.1|15
1652711700000|2022-05-16 14:35:00|41331.8|41291.8|41340.1|41300.1|41346.8|41306.8|41330.1|41290.1|10
1652711710000|2022-05-16 14:35:10|||||||||2
1652711720000|2022-05-16 14:35:20|41336.8|41296.8|41340.1|41300.1|41340.1|41300.1|41336.8|41296.8|1
1652711730000|2022-05-16 14:35:30|41336.8|41296.8|41330.1|41290.1|41336.8|41296.8|41330.1|41290.1|13
1652711740000|2022-05-16 14:35:40|41325.1|41285.1|41325.1|41285.1|41330.1|41290.1|41325.1|41285.1|0
1652711760000|2022-05-16 14:36:00|41330.1|41290.1|41325.1|41285.1|41330.1|41290.1|41325.1|41285.1|4
1652711770000|2022-05-16 14:36:10|41330.1|41290.1|41325.1|41285.1|41330.1|41290.1|41325.1|41285.1|5
1652711780000|2022-05-16 14:36:20|41328.5|41288.5|41333.5|41293.5|41335.1|41295.1|41328.5|41288.5|6
1652711790000|2022-05-16 14:36:30|41333.4|41293.4|41330.1|41290.1|41335.1|41295.1|41330.1|41290.1|21
1652711800000|2022-05-16 14:36:40|41331.8|41291.8|41330.1|41290.1|41331.8|41291.8|41330.1|41290.1|6
1652711810000|2022-05-16 14:36:50|41326.8|41286.8|41325.1|41285.1|41326.8|41286.8|41325.1|41285.1|0
1652711820000|2022-05-16 14:37:00|41333.4|41293.4|41333.4|41293.4|41333.4|41293.4|41333.4|41293.4|3
1652711830000|2022-05-16 14:37:10|||||||||1
1652711840000|2022-05-16 14:37:20|41343.4|41303.4|41348.4|41308.4|41350.1|41310.1|41343.4|41303.4|5
1652711850000|2022-05-16 14:37:30|41350.1|41310.1|41348.4|41308.4|41353.4|41313.4|41343.4|41303.4|10
1652711860000|2022-05-16 14:37:40|41346.8|41306.8|41343.4|41303.4|41348.4|41308.4|41343.4|41303.4|0
1652711870000|2022-05-16 14:37:50|41346.8|41306.8|41363.4|41323.4|41366.8|41326.8|41346.8|41306.8|6
1652711880000|2022-05-16 14:38:00|41350.1|41310.1|41366.8|41326.8|41370.1|41330.1|41350.1|41310.1|20
1652711890000|2022-05-16 14:38:10|41370.1|41330.1|41356.8|41316.8|41370.1|41330.1|41356.8|41316.8|14
1652711900000|2022-05-16 14:38:20|41361.8|41321.8|41346.8|41306.8|41361.8|41321.8|41343.4|41303.4|13
1652711910000|2022-05-16 14:38:30|41343.4|41303.4|41345.1|41305.1|41346.8|41306.8|41340.1|41300.1|2
1652711920000|2022-05-16 14:38:40|41341.8|41301.8|41363.4|41323.4|41363.4|41323.4|41340.1|41300.1|8
1652711930000|2022-05-16 14:38:50|41366.8|41326.8|41356.8|41316.8|41368.4|41328.4|41356.8|41316.8|4
1652711940000|2022-05-16 14:39:00|41348.4|41308.4|41360.1|41320.1|41360.1|41320.1|41346.8|41306.8|4
1652711950000|2022-05-16 14:39:10|41358.4|41318.4|41360.1|41320.1|41360.1|41320.1|41358.4|41318.4|2
1652711960000|2022-05-16 14:39:20|41363.4|41323.4|41363.4|41323.4|41363.4|41323.4|41358.4|41318.4|4
1652711970000|2022-05-16 14:39:30|41360.1|41320.1|41353.4|41313.4|41360.1|41320.1|41350.1|41310.1|13
1652711980000|2022-05-16 14:39:40|41350.1|41310.1|41348.4|41308.4|41350.1|41310.1|41348.4|41308.4|1
1652711990000|2022-05-16 14:39:50|41350.1|41310.1|41346.8|41306.8|41353.4|41313.4|41346.8|41306.8|14
1652712000000|2022-05-16 14:40:00|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|41346.8|41306.8|10
1652712010000|2022-05-16 14:40:10|||||||||2
1652712020000|2022-05-16 14:40:20|41350.1|41310.1|41348.4|41308.4|41350.1|41310.1|41343.4|41303.4|11
1652712030000|2022-05-16 14:40:30|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|41353.4|41313.4|6
1652712040000|2022-05-16 14:40:40|41356.8|41316.8|41363.4|41323.4|41363.4|41323.4|41356.8|41316.8|5
1652712050000|2022-05-16 14:40:50|41360.1|41320.1|41363.4|41323.4|41363.4|41323.4|41360.1|41320.1|5
1652712060000|2022-05-16 14:41:00|41360.1|41320.1|41360.1|41320.1|41363.4|41323.4|41360.1|41320.1|9
1652712070000|2022-05-16 14:41:10|||||||||1
1652712080000|2022-05-16 14:41:20|41363.4|41323.4|41356.8|41316.8|41363.4|41323.4|41353.4|41313.4|3
1652712090000|2022-05-16 14:41:30|41353.4|41313.4|41360.1|41320.1|41360.1|41320.1|41353.4|41313.4|0
1652712100000|2022-05-16 14:41:40|41350.1|41310.1|41350.1|41310.1|41360.1|41320.1|41350.1|41310.1|8
1652712110000|2022-05-16 14:41:50|41343.4|41303.4|41346.8|41306.8|41346.8|41306.8|41341.8|41301.8|15
1652712120000|2022-05-16 14:42:00|41350.1|41310.1|41350.1|41310.1|41350.1|41310.1|41350.1|41310.1|6
1652712130000|2022-05-16 14:42:10|41351.8|41311.8|41350.1|41310.1|41351.8|41311.8|41350.1|41310.1|1
1652712140000|2022-05-16 14:42:20|41343.4|41303.4|41333.4|41293.4|41343.4|41303.4|41331.8|41291.8|9
1652712160000|2022-05-16 14:42:40|41331.8|41291.8|41331.8|41291.8|41331.8|41291.8|41331.8|41291.8|0
1652712180000|2022-05-16 14:43:00|41333.4|41293.4|41331.8|41291.8|41346.8|41306.8|41331.8|41291.8|29
1652712210000|2022-05-16 14:43:30|41336.8|41296.8|41311.8|41271.8|41340.1|41300.1|41311.8|41271.8|24
1652712220000|2022-05-16 14:43:40|41316.8|41276.8|41310.1|41270.1|41316.8|41276.8|41310.1|41270.1|4
1652712230000|2022-05-16 14:43:50|41308.4|41268.4|41291.7|41251.7|41310.1|41270.1|41291.7|41251.7|11
1652712240000|2022-05-16 14:44:00|41283.4|41243.4|41286.7|41246.7|41286.7|41246.7|41283.4|41243.4|11
1652712250000|2022-05-16 14:44:10|41290.1|41250.1|41281.7|41241.7|41291.7|41251.7|41281.7|41241.7|2
1652712260000|2022-05-16 14:44:20|41283.4|41243.4|41283.4|41243.4|41283.4|41243.4|41281.7|41241.7|1
1652712270000|2022-05-16 14:44:30|41281.7|41241.7|41273.4|41233.4|41283.4|41243.4|41271.7|41231.7|72
1652712280000|2022-05-16 14:44:40|41268.4|41228.4|41271.7|41231.7|41271.7|41231.7|41268.4|41228.4|17
1652712290000|2022-05-16 14:44:50|41270.1|41230.1|41270.1|41230.1|41270.1|41230.1|41270.1|41230.1|0
1652712300000|2022-05-16 14:45:00|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|10
1652712320000|2022-05-16 14:45:20|||||||||1
1652712330000|2022-05-16 14:45:30|41290.1|41250.1|41285.1|41245.1|41290.1|41250.1|41283.4|41243.4|4
1652712340000|2022-05-16 14:45:40|41290.1|41250.1|41293.4|41253.4|41293.4|41253.4|41290.1|41250.1|5
1652712360000|2022-05-16 14:46:00|41290.1|41250.1|41293.4|41253.4|41293.4|41253.4|41290.1|41250.1|8
1652712380000|2022-05-16 14:46:20|41296.7|41256.7|41283.4|41243.4|41296.7|41256.7|41283.4|41243.4|4
1652712400000|2022-05-16 14:46:40|41290.1|41250.1|41280.1|41240.1|41290.1|41250.1|41280.1|41240.1|5
1652712410000|2022-05-16 14:46:50|41281.7|41241.7|41280.1|41240.1|41286.7|41246.7|41280.1|41240.1|3
1652712420000|2022-05-16 14:47:00|41285.1|41245.1|41280.1|41240.1|41285.1|41245.1|41280.1|41240.1|74
1652712430000|2022-05-16 14:47:10|41273.4|41233.4|41270.1|41230.1|41273.4|41233.4|41270.1|41230.1|28
1652712450000|2022-05-16 14:47:30|41261.7|41221.7|41266.7|41226.7|41270.1|41230.1|41261.7|41221.7|22
1652712460000|2022-05-16 14:47:40|41270.1|41230.1|41266.7|41226.7|41270.1|41230.1|41266.7|41226.7|3
1652712470000|2022-05-16 14:47:50|41261.7|41221.7|41266.7|41226.7|41266.7|41226.7|41261.7|41221.7|6
1652712480000|2022-05-16 14:48:00|41265.1|41225.1|41275.1|41235.1|41278.4|41238.4|41261.7|41221.7|11
1652712490000|2022-05-16 14:48:10|41271.7|41231.7|41260.1|41220.1|41271.7|41231.7|41260.1|41220.1|21
1652712500000|2022-05-16 14:48:20|41270.1|41230.1|41270.1|41230.1|41270.1|41230.1|41270.1|41230.1|6
1652712510000|2022-05-16 14:48:30|41278.4|41238.4|41273.4|41233.4|41280.1|41240.1|41273.4|41233.4|11
1652712520000|2022-05-16 14:48:40|41270.1|41230.1|41270.1|41230.1|41270.1|41230.1|41270.1|41230.1|3
1652712530000|2022-05-16 14:48:50|41266.7|41226.7|41260.1|41220.1|41266.7|41226.7|41260.1|41220.1|2
1652712540000|2022-05-16 14:49:00|41263.4|41223.4|41265.1|41225.1|41266.7|41226.7|41263.4|41223.4|4
1652712550000|2022-05-16 14:49:10|41263.4|41223.4|41293.4|41253.4|41301.7|41261.7|41263.4|41223.4|60
1652712560000|2022-05-16 14:49:20|41288.4|41248.4|41283.4|41243.4|41290.1|41250.1|41283.4|41243.4|2
1652712580000|2022-05-16 14:49:40|41286.7|41246.7|41280.1|41240.1|41286.7|41246.7|41266.7|41226.7|9
1652712590000|2022-05-16 14:49:50|41285.1|41245.1|41290.1|41250.1|41291.7|41251.7|41280.1|41240.1|10
1652712600000|2022-05-16 14:50:00|41283.4|41243.4|41273.4|41233.4|41283.4|41243.4|41273.4|41233.4|7
1652712610000|2022-05-16 14:50:10|41268.4|41228.4|41268.4|41228.4|41270.1|41230.1|41268.4|41228.4|2
1652712620000|2022-05-16 14:50:20|41263.4|41223.4|41265.1|41225.1|41265.1|41225.1|41263.4|41223.4|1
1652712630000|2022-05-16 14:50:30|||||||||1
1652712640000|2022-05-16 14:50:40|||||||||1
1652712650000|2022-05-16 14:50:50|41255.1|41215.1|41263.4|41223.4|41263.4|41223.4|41255.1|41215.1|8
1652712660000|2022-05-16 14:51:00|41265.1|41225.1|41258.4|41218.4|41266.7|41226.7|41255.1|41215.1|17
1652712670000|2022-05-16 14:51:10|41256.7|41216.7|41256.7|41216.7|41256.7|41216.7|41256.7|41216.7|5
1652712680000|2022-05-16 14:51:20|41255|41215|41255|41215|41255|41215|41255|41215|8
1652712690000|2022-05-16 14:51:30|41256.7|41216.7|41238.4|41198.4|41256.7|41216.7|41238.4|41198.4|15
1652712700000|2022-05-16 14:51:40|41236.7|41196.7|41228.4|41188.4|41236.7|41196.7|41228.4|41188.4|10
1652712710000|2022-05-16 14:51:50|41226.7|41186.7|41228.4|41188.4|41228.4|41188.4|41226.7|41186.7|1
1652712720000|2022-05-16 14:52:00|41226.7|41186.7|41226.7|41186.7|41226.7|41186.7|41226.7|41186.7|4
1652712730000|2022-05-16 14:52:10|41263.4|41223.4|41256.7|41216.7|41263.4|41223.4|41255|41215|3
1652712740000|2022-05-16 14:52:20|41261.7|41221.7|41256.7|41216.7|41261.7|41221.7|41256.7|41216.7|6
1652712750000|2022-05-16 14:52:30|41246.7|41206.7|41246.7|41206.7|41246.7|41206.7|41246.7|41206.7|28
1652712760000|2022-05-16 14:52:40|41251.7|41211.7|41233.4|41193.4|41253.4|41213.4|41233.4|41193.4|19
1652712770000|2022-05-16 14:52:50|41231.7|41191.7|41233.4|41193.4|41238.4|41198.4|41231.7|41191.7|0
1652712780000|2022-05-16 14:53:00|41228.4|41188.4|41228.4|41188.4|41228.4|41188.4|41226.7|41186.7|0
1652712790000|2022-05-16 14:53:10|41226.7|41186.7|41230|41190|41236.7|41196.7|41225|41185|22
1652712800000|2022-05-16 14:53:20|41228.4|41188.4|41236.7|41196.7|41240|41200|41228.4|41188.4|4
1652712810000|2022-05-16 14:53:30|41240|41200|41236.7|41196.7|41240|41200|41233.4|41193.4|1
1652712820000|2022-05-16 14:53:40|41231.7|41191.7|41228.4|41188.4|41236.7|41196.7|41228.4|41188.4|6
1652712830000|2022-05-16 14:53:50|41226.7|41186.7|41225|41185|41228.4|41188.4|41225|41185|1
1652712840000|2022-05-16 14:54:00|41226.7|41186.7|41235|41195|41235|41195|41226.7|41186.7|10
1652712850000|2022-05-16 14:54:10|41231.7|41191.7|41230|41190|41231.7|41191.7|41230|41190|1
1652712860000|2022-05-16 14:54:20|41231.7|41191.7|41231.7|41191.7|41231.7|41191.7|41230|41190|0
1652712870000|2022-05-16 14:54:30|41228.4|41188.4|41228.4|41188.4|41235|41195|41226.7|41186.7|8
1652712880000|2022-05-16 14:54:40|41226.7|41186.7|41236.7|41196.7|41236.7|41196.7|41226.7|41186.7|5
1652712890000|2022-05-16 14:54:50|41238.4|41198.4|41226.7|41186.7|41238.4|41198.4|41226.7|41186.7|3
1652712900000|2022-05-16 14:55:00|41225|41185|41226.7|41186.7|41226.7|41186.7|41225|41185|0
1652712910000|2022-05-16 14:55:10|41230|41190|41240|41200|41243.4|41203.4|41230|41190|6
1652712920000|2022-05-16 14:55:20|41236.7|41196.7|41230|41190|41236.7|41196.7|41226.7|41186.7|18
1652712930000|2022-05-16 14:55:30|41231.7|41191.7|41236.7|41196.7|41236.7|41196.7|41230|41190|5
1652712940000|2022-05-16 14:55:40|41240|41200|41228.4|41188.4|41240|41200|41226.7|41186.7|11
1652712950000|2022-05-16 14:55:50|41233.4|41193.4|41236.7|41196.7|41236.7|41196.7|41233.4|41193.4|4
1652712960000|2022-05-16 14:56:00|41240|41200|41238.4|41198.4|41240|41200|41236.7|41196.7|10
1652712970000|2022-05-16 14:56:10|41236.7|41196.7|41238.4|41198.4|41243.4|41203.4|41236.7|41196.7|0
1652712980000|2022-05-16 14:56:20|41236.7|41196.7|41233.4|41193.4|41236.7|41196.7|41230|41190|3
1652712990000|2022-05-16 14:56:30|41236.7|41196.7|41228.4|41188.4|41236.7|41196.7|41228.4|41188.4|2
1652713000000|2022-05-16 14:56:40|41233.4|41193.4|41233.4|41193.4|41233.4|41193.4|41228.4|41188.4|5
1652713010000|2022-05-16 14:56:50|41236.7|41196.7|41236.7|41196.7|41236.7|41196.7|41236.7|41196.7|1
1652713020000|2022-05-16 14:57:00|41233.4|41193.4|41233.4|41193.4|41233.4|41193.4|41228.4|41188.4|4
1652713030000|2022-05-16 14:57:10|41228.4|41188.4|41218.4|41178.4|41228.4|41188.4|41218.4|41178.4|4
1652713040000|2022-05-16 14:57:20|41220|41180|41223.4|41183.4|41226.7|41186.7|41220|41180|9
1652713050000|2022-05-16 14:57:30|41218.4|41178.4|41223.4|41183.4|41223.4|41183.4|41218.4|41178.4|4
1652713060000|2022-05-16 14:57:40|41226.7|41186.7|41218.3|41178.3|41226.7|41186.7|41218.3|41178.3|4
1652713070000|2022-05-16 14:57:50|41221.7|41181.7|41218.3|41178.3|41223.3|41183.3|41218.3|41178.3|4
1652713080000|2022-05-16 14:58:00|||||||||6
1652713090000|2022-05-16 14:58:10|||||||||3
1652713100000|2022-05-16 14:58:20|41211.7|41171.7|41211.7|41171.7|41211.7|41171.7|41211.7|41171.7|14
1652713110000|2022-05-16 14:58:30|41215|41175|41230|41190|41230|41190|41211.7|41171.7|39
1652713120000|2022-05-16 14:58:40|41233.3|41193.3|41230|41190|41233.3|41193.3|41230|41190|3
1652713140000|2022-05-16 14:59:00|41231.7|41191.7|41231.7|41191.7|41231.7|41191.7|41230|41190|2
1652713150000|2022-05-16 14:59:10|41241.7|41201.7|41241.7|41201.7|41241.7|41201.7|41241.7|41201.7|1
1652713160000|2022-05-16 14:59:20|41240|41200|41270|41230|41273.3|41233.3|41240|41200|22
1652713170000|2022-05-16 14:59:30|41273.3|41233.3|41270|41230|41273.3|41233.3|41270|41230|5
1652713180000|2022-05-16 14:59:40|41268.3|41228.3|41270|41230|41270|41230|41268.3|41228.3|1
1652713190000|2022-05-16 14:59:50|41268.3|41228.3|41270|41230|41270|41230|41268.3|41228.3|2
1652713200000|2022-05-16 15:00:00|||||||||4
1652713210000|2022-05-16 15:00:10|41263.3|41223.3|41260|41220|41270|41230|41256.7|41216.7|23
1652713220000|2022-05-16 15:00:20|41256.7|41216.7|41256.7|41216.7|41256.7|41216.7|41256.7|41216.7|3
1652713230000|2022-05-16 15:00:30|41253.3|41213.3|41256.7|41216.7|41260|41220|41253.3|41213.3|1
1652713240000|2022-05-16 15:00:40|41253.3|41213.3|41251.7|41211.7|41253.3|41213.3|41251.7|41211.7|3
1652713250000|2022-05-16 15:00:50|||||||||2
1652713260000|2022-05-16 15:01:00|41250|41210|41241.7|41201.7|41250|41210|41240|41200|11
1652713270000|2022-05-16 15:01:10|41250|41210|41241.7|41201.7|41250|41210|41241.7|41201.7|12
1652713280000|2022-05-16 15:01:20|41240|41200|41246.7|41206.7|41250|41210|41240|41200|10
1652713290000|2022-05-16 15:01:30|||||||||1
1652713300000|2022-05-16 15:01:40|41245|41205|41246.7|41206.7|41246.7|41206.7|41240|41200|3
1652713310000|2022-05-16 15:01:50|41250|41210|41250|41210|41250|41210|41250|41210|4
1652713320000|2022-05-16 15:02:00|41256.7|41216.7|41256.7|41216.7|41256.7|41216.7|41256.7|41216.7|8
1652713330000|2022-05-16 15:02:10|41260|41220|41256.7|41216.7|41260|41220|41256.7|41216.7|16
1652713340000|2022-05-16 15:02:20|||||||||24
1652713350000|2022-05-16 15:02:30|41253.3|41213.3|41251.7|41211.7|41253.3|41213.3|41251.7|41211.7|0
1652713360000|2022-05-16 15:02:40|||||||||2
1652713370000|2022-05-16 15:02:50|41246.7|41206.7|41235|41195|41246.7|41206.7|41235|41195|60
1652713380000|2022-05-16 15:03:00|||||||||7
1652713390000|2022-05-16 15:03:10|||||||||1
1652713400000|2022-05-16 15:03:20|||||||||4
1652713410000|2022-05-16 15:03:30|||||||||13
1652713430000|2022-05-16 15:03:50|41233.3|41193.3|41233.3|41193.3|41233.3|41193.3|41233.3|41193.3|0
1652713440000|2022-05-16 15:04:00|||||||||1
1652713450000|2022-05-16 15:04:10|41231.7|41191.7|41215|41175|41231.7|41191.7|41215|41175|31
1652713460000|2022-05-16 15:04:20|41213.3|41173.3|41215|41175|41215|41175|41213.3|41173.3|17
1652713470000|2022-05-16 15:04:30|41213.3|41173.3|41216.7|41176.7|41220|41180|41213.3|41173.3|37
1652713480000|2022-05-16 15:04:40|41216.6|41176.6|41216.6|41176.6|41216.6|41176.6|41216.6|41176.6|10
1652713490000|2022-05-16 15:04:50|41215|41175|41220|41180|41220|41180|41215|41175|7
1652713500000|2022-05-16 15:05:00|41223.3|41183.3|41220|41180|41223.3|41183.3|41216.6|41176.6|3
1652713510000|2022-05-16 15:05:10|41215|41175|41215|41175|41215|41175|41215|41175|2
1652713520000|2022-05-16 15:05:20|41218.3|41178.3|41220|41180|41220|41180|41218.3|41178.3|1
1652713530000|2022-05-16 15:05:30|41223.3|41183.3|41220|41180|41223.3|41183.3|41220|41180|2
1652713540000|2022-05-16 15:05:40|41215|41175|41215|41175|41215|41175|41215|41175|0
1652713550000|2022-05-16 15:05:50|41220|41180|41220|41180|41220|41180|41220|41180|2
1652713560000|2022-05-16 15:06:00|41216.6|41176.6|41213.3|41173.3|41220|41180|41213.3|41173.3|7
1652713580000|2022-05-16 15:06:20|41251.6|41211.6|41246.6|41206.6|41251.6|41211.6|41246.6|41206.6|29
1652713590000|2022-05-16 15:06:30|41241.6|41201.6|41250|41210|41250|41210|41241.6|41201.6|9
1652713600000|2022-05-16 15:06:40|41251.6|41211.6|41256.6|41216.6|41260|41220|41250|41210|9
1652713610000|2022-05-16 15:06:50|41251.6|41211.6|41251.6|41211.6|41251.6|41211.6|41251.6|41211.6|1
1652713620000|2022-05-16 15:07:00|41250|41210|41250|41210|41250|41210|41250|41210|1
1652713630000|2022-05-16 15:07:10|41256.6|41216.6|41261.6|41221.6|41261.6|41221.6|41256.6|41216.6|12
1652713660000|2022-05-16 15:07:40|41256.6|41216.6|41253.3|41213.3|41258.3|41218.3|41253.3|41213.3|3
1652713670000|2022-05-16 15:07:50|41240|41200|41243.3|41203.3|41245|41205|41240|41200|6
1652713680000|2022-05-16 15:08:00|41245|41205|41233.3|41193.3|41245|41205|41233.3|41193.3|2
1652713690000|2022-05-16 15:08:10|41235|41195|41240|41200|41241.6|41201.6|41235|41195|6
1652713700000|2022-05-16 15:08:20|41236.6|41196.6|41231.6|41191.6|41236.6|41196.6|41231.6|41191.6|0
1652713710000|2022-05-16 15:08:30|41233.3|41193.3|41236.6|41196.6|41236.6|41196.6|41233.3|41193.3|1
1652713720000|2022-05-16 15:08:40|41233.3|41193.3|41243.3|41203.3|41243.3|41203.3|41233.3|41193.3|13
1652713730000|2022-05-16 15:08:50|41240|41200|41240|41200|41243.3|41203.3|41240|41200|1
1652713740000|2022-05-16 15:09:00|41243.3|41203.3|41243.3|41203.3|41243.3|41203.3|41243.3|41203.3|0
1652713750000|2022-05-16 15:09:10|41240|41200|41240|41200|41243.3|41203.3|41240|41200|2
1652713760000|2022-05-16 15:09:20|41243.3|41203.3|41243.3|41203.3|41243.3|41203.3|41240|41200|2
1652713770000|2022-05-16 15:09:30|41241.6|41201.6|41235|41195|41241.6|41201.6|41235|41195|2
1652713780000|2022-05-16 15:09:40|41238.3|41198.3|41235|41195|41241.6|41201.6|41235|41195|6
1652713800000|2022-05-16 15:10:00|41225|41185|41226.6|41186.6|41226.6|41186.6|41225|41185|4
1652713810000|2022-05-16 15:10:10|41223.3|41183.3|41225|41185|41225|41185|41223.3|41183.3|1
1652713820000|2022-05-16 15:10:20|41226.6|41186.6|41226.6|41186.6|41226.6|41186.6|41226.6|41186.6|1
1652713840000|2022-05-16 15:10:40|||||||||1
1652713850000|2022-05-16 15:10:50|||||||||2
1652713860000|2022-05-16 15:11:00|41236.6|41196.6|41243.3|41203.3|41245|41205|41235|41195|9
1652713870000|2022-05-16 15:11:10|41233.3|41193.3|41233.3|41193.3|41235|41195|41231.6|41191.6|6
1652713880000|2022-05-16 15:11:20|41223.3|41183.3|41225|41185|41225|41185|41223.3|41183.3|2
1652713890000|2022-05-16 15:11:30|||||||||2
1652713900000|2022-05-16 15:11:40|41224.9|41184.9|41224.9|41184.9|41224.9|41184.9|41224.9|41184.9|1
1652713910000|2022-05-16 15:11:50|41223.3|41183.3|41219.9|41179.9|41223.3|41183.3|41219.9|41179.9|7
1652713920000|2022-05-16 15:12:00|41223.3|41183.3|41216.6|41176.6|41223.3|41183.3|41216.6|41176.6|20
1652713940000|2022-05-16 15:12:20|||||||||3
1652713970000|2022-05-16 15:12:50|||||||||1
1652713980000|2022-05-16 15:13:00|||||||||7
1652713990000|2022-05-16 15:13:10|||||||||2
1652714000000|2022-05-16 15:13:20|41218.3|41178.3|41223.3|41183.3|41223.3|41183.3|41218.3|41178.3|12
1652714010000|2022-05-16 15:13:30|41228.3|41188.3|41218.3|41178.3|41228.3|41188.3|41218.3|41178.3|4
1652714030000|2022-05-16 15:13:50|41223.3|41183.3|41218.3|41178.3|41223.3|41183.3|41218.3|41178.3|3
1652714040000|2022-05-16 15:14:00|41216.6|41176.6|41214.9|41174.9|41216.6|41176.6|41214.9|41174.9|13
1652714050000|2022-05-16 15:14:10|41216.6|41176.6|41213.3|41173.3|41216.6|41176.6|41213.3|41173.3|20
1652714060000|2022-05-16 15:14:20|41216.6|41176.6|41216.6|41176.6|41216.6|41176.6|41213.3|41173.3|4
1652714070000|2022-05-16 15:14:30|41214.9|41174.9|41216.6|41176.6|41216.6|41176.6|41214.9|41174.9|1
1652714080000|2022-05-16 15:14:40|41218.3|41178.3|41213.3|41173.3|41218.3|41178.3|41213.3|41173.3|2
1652714090000|2022-05-16 15:14:50|41216.6|41176.6|41218.3|41178.3|41218.3|41178.3|41216.6|41176.6|1
1652714100000|2022-05-16 15:15:00|41229.9|41189.9|41228.3|41188.3|41238.3|41198.3|41228.3|41188.3|8
1652714110000|2022-05-16 15:15:10|41233.3|41193.3|41239.9|41199.9|41239.9|41199.9|41233.3|41193.3|5
1652714120000|2022-05-16 15:15:20|41236.6|41196.6|41229.9|41189.9|41236.6|41196.6|41229.9|41189.9|1
1652714130000|2022-05-16 15:15:30|41226.6|41186.6|41226.6|41186.6|41229.9|41189.9|41226.6|41186.6|1
1652714140000|2022-05-16 15:15:40|41239.9|41199.9|41246.6|41206.6|41246.6|41206.6|41239.9|41199.9|6
1652714150000|2022-05-16 15:15:50|41241.6|41201.6|41239.9|41199.9|41246.6|41206.6|41239.9|41199.9|2
1652714160000|2022-05-16 15:16:00|41241.6|41201.6|41249.9|41209.9|41249.9|41209.9|41239.9|41199.9|3
1652714170000|2022-05-16 15:16:10|41246.6|41206.6|41246.6|41206.6|41249.9|41209.9|41231.6|41191.6|34
1652714190000|2022-05-16 15:16:30|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|41246.6|41206.6|2
1652714200000|2022-05-16 15:16:40|41251.6|41211.6|41261.6|41221.6|41266.6|41226.6|41249.9|41209.9|9
1652714210000|2022-05-16 15:16:50|41266.6|41226.6|41269.9|41229.9|41269.9|41229.9|41266.6|41226.6|1
1652714230000|2022-05-16 15:17:10|41266.6|41226.6|41266.6|41226.6|41266.6|41226.6|41266.6|41226.6|8
1652714240000|2022-05-16 15:17:20|||||||||1
1652714250000|2022-05-16 15:17:30|41264.9|41224.9|41261.6|41221.6|41264.9|41224.9|41261.6|41221.6|0
1652714260000|2022-05-16 15:17:40|||||||||2
1652714270000|2022-05-16 15:17:50|||||||||1
1652714280000|2022-05-16 15:18:00|41259.9|41219.9|41259.9|41219.9|41259.9|41219.9|41259.9|41219.9|3
1652714290000|2022-05-16 15:18:10|41261.6|41221.6|41261.6|41221.6|41261.6|41221.6|41259.9|41219.9|1
1652714300000|2022-05-16 15:18:20|41259.9|41219.9|41259.9|41219.9|41259.9|41219.9|41259.9|41219.9|1
1652714310000|2022-05-16 15:18:30|||||||||2
1652714320000|2022-05-16 15:18:40|41261.6|41221.6|41259.9|41219.9|41261.6|41221.6|41259.9|41219.9|8
1652714340000|2022-05-16 15:19:00|41256.6|41216.6|41259.9|41219.9|41259.9|41219.9|41256.6|41216.6|6
1652714360000|2022-05-16 15:19:20|41254.9|41214.9|41254.9|41214.9|41254.9|41214.9|41254.9|41214.9|6
1652714370000|2022-05-16 15:19:30|41256.6|41216.6|41251.6|41211.6|41256.6|41216.6|41251.6|41211.6|4
1652714380000|2022-05-16 15:19:40|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|1
1652714390000|2022-05-16 15:19:50|41241.6|41201.6|41241.6|41201.6|41241.6|41201.6|41241.6|41201.6|12
1652714400000|2022-05-16 15:20:00|41231.6|41191.6|41216.6|41176.6|41231.6|41191.6|41216.6|41176.6|18
1652714410000|2022-05-16 15:20:10|41209.9|41169.9|41209.9|41169.9|41209.9|41169.9|41209.9|41169.9|4
1652714420000|2022-05-16 15:20:20|41211.6|41171.6|41211.6|41171.6|41219.9|41179.9|41211.6|41171.6|19
1652714440000|2022-05-16 15:20:40|||||||||1
1652714450000|2022-05-16 15:20:50|41209.9|41169.9|41216.6|41176.6|41216.6|41176.6|41209.9|41169.9|5
1652714460000|2022-05-16 15:21:00|41214.9|41174.9|41209.9|41169.9|41214.9|41174.9|41209.9|41169.9|1
1652714470000|2022-05-16 15:21:10|||||||||4
1652714480000|2022-05-16 15:21:20|41233.2|41193.2|41229.9|41189.9|41239.9|41199.9|41229.9|41189.9|15
1652714490000|2022-05-16 15:21:30|41224.9|41184.9|41219.9|41179.9|41224.9|41184.9|41219.9|41179.9|4
1652714500000|2022-05-16 15:21:40|41216.6|41176.6|41218.2|41178.2|41218.2|41178.2|41209.9|41169.9|8
1652714510000|2022-05-16 15:21:50|41213.2|41173.2|41209.9|41169.9|41213.2|41173.2|41209.9|41169.9|2
1652714520000|2022-05-16 15:22:00|41211.6|41171.6|41209.9|41169.9|41211.6|41171.6|41209.9|41169.9|16
1652714530000|2022-05-16 15:22:10|41211.6|41171.6|41209.9|41169.9|41211.6|41171.6|41209.9|41169.9|1
1652714540000|2022-05-16 15:22:20|41214.9|41174.9|41209.9|41169.9|41214.9|41174.9|41209.9|41169.9|5
1652714550000|2022-05-16 15:22:30|41211.6|41171.6|41211.6|41171.6|41211.6|41171.6|41209.9|41169.9|11
1652714560000|2022-05-16 15:22:40|||||||||3
1652714570000|2022-05-16 15:22:50|41218.2|41178.2|41219.9|41179.9|41219.9|41179.9|41218.2|41178.2|15
1652714590000|2022-05-16 15:23:10|||||||||6
1652714600000|2022-05-16 15:23:20|||||||||2
1652714610000|2022-05-16 15:23:30|41209.9|41169.9|41209.9|41169.9|41209.9|41169.9|41209.9|41169.9|43
1652714620000|2022-05-16 15:23:40|||||||||7
1652714630000|2022-05-16 15:23:50|||||||||6
1652714640000|2022-05-16 15:24:00|41199.9|41159.9|41209.9|41169.9|41209.9|41169.9|41199.9|41159.9|49
1652714650000|2022-05-16 15:24:10|41206.6|41166.6|41211.6|41171.6|41211.6|41171.6|41206.6|41166.6|6
1652714670000|2022-05-16 15:24:30|41213.2|41173.2|41226.6|41186.6|41226.6|41186.6|41213.2|41173.2|17
1652714680000|2022-05-16 15:24:40|41229.9|41189.9|41236.6|41196.6|41236.6|41196.6|41229.9|41189.9|1
1652714690000|2022-05-16 15:24:50|41239.9|41199.9|41239.9|41199.9|41239.9|41199.9|41239.9|41199.9|0
1652714700000|2022-05-16 15:25:00|41246.6|41206.6|41249.9|41209.9|41249.9|41209.9|41246.6|41206.6|7
1652714710000|2022-05-16 15:25:10|41254.9|41214.9|41249.9|41209.9|41254.9|41214.9|41249.9|41209.9|2
1652714720000|2022-05-16 15:25:20|||||||||2
1652714730000|2022-05-16 15:25:30|41246.6|41206.6|41249.9|41209.9|41249.9|41209.9|41246.6|41206.6|2
1652714740000|2022-05-16 15:25:40|41241.6|41201.6|41246.6|41206.6|41249.9|41209.9|41241.6|41201.6|5
1652714750000|2022-05-16 15:25:50|||||||||1
1652714760000|2022-05-16 15:26:00|41249.9|41209.9|41256.6|41216.6|41256.6|41216.6|41249.9|41209.9|6
1652714770000|2022-05-16 15:26:10|41266.6|41226.6|41259.9|41219.9|41266.6|41226.6|41256.6|41216.6|13
1652714780000|2022-05-16 15:26:20|41256.6|41216.6|41256.6|41216.6|41256.6|41216.6|41256.6|41216.6|2
1652714790000|2022-05-16 15:26:30|41259.9|41219.9|41259.9|41219.9|41259.9|41219.9|41259.9|41219.9|0
1652714800000|2022-05-16 15:26:40|||||||||7
1652714810000|2022-05-16 15:26:50|41266.6|41226.6|41269.9|41229.9|41269.9|41229.9|41266.6|41226.6|5
1652714820000|2022-05-16 15:27:00|41261.6|41221.6|41261.6|41221.6|41261.6|41221.6|41261.6|41221.6|8
1652714830000|2022-05-16 15:27:10|41258.2|41218.2|41266.5|41226.5|41266.5|41226.5|41258.2|41218.2|14
1652714840000|2022-05-16 15:27:20|41269.9|41229.9|41269.9|41229.9|41269.9|41229.9|41269.9|41229.9|0
1652714850000|2022-05-16 15:27:30|41266.5|41226.5|41269.9|41229.9|41271.5|41231.5|41266.5|41226.5|7
1652714860000|2022-05-16 15:27:40|||||||||2
1652714870000|2022-05-16 15:27:50|41266.5|41226.5|41266.5|41226.5|41266.5|41226.5|41266.5|41226.5|1
1652714880000|2022-05-16 15:28:00|41269.9|41229.9|41266.5|41226.5|41269.9|41229.9|41261.5|41221.5|0
1652714890000|2022-05-16 15:28:10|41263.2|41223.2|41261.5|41221.5|41263.2|41223.2|41261.5|41221.5|0
1652714900000|2022-05-16 15:28:20|||||||||1
1652714910000|2022-05-16 15:28:30|41256.5|41216.5|41251.5|41211.5|41256.5|41216.5|41249.9|41209.9|4
1652714930000|2022-05-16 15:28:50|41249.9|41209.9|41251.5|41211.5|41251.5|41211.5|41249.9|41209.9|1
1652714940000|2022-05-16 15:29:00|41248.2|41208.2|41248.2|41208.2|41248.2|41208.2|41241.5|41201.5|10
1652714950000|2022-05-16 15:29:10|41246.5|41206.5|41231.5|41191.5|41246.5|41206.5|41231.5|41191.5|2
1652714970000|2022-05-16 15:29:30|41228.2|41188.2|41226.5|41186.5|41229.9|41189.9|41226.5|41186.5|1
1652714980000|2022-05-16 15:29:40|||||||||1
1652714990000|2022-05-16 15:29:50|41229.9|41189.9|41231.5|41191.5|41231.5|41191.5|41226.5|41186.5|2
1652715000000|2022-05-16 15:30:00|41238.2|41198.2|41236.5|41196.5|41241.5|41201.5|41236.5|41196.5|8
1652715010000|2022-05-16 15:30:10|41239.9|41199.9|41249.9|41209.9|41249.9|41209.9|41236.5|41196.5|8
1652715020000|2022-05-16 15:30:20|41246.5|41206.5|41246.5|41206.5|41246.5|41206.5|41246.5|41206.5|14
1652715030000|2022-05-16 15:30:30|41234.9|41194.9|41221.5|41181.5|41234.9|41194.9|41221.5|41181.5|32
1652715040000|2022-05-16 15:30:40|41218.2|41178.2|41211.5|41171.5|41218.2|41178.2|41209.9|41169.9|6
1652715060000|2022-05-16 15:31:00|41209.9|41169.9|41201.5|41161.5|41209.9|41169.9|41201.5|41161.5|5
1652715070000|2022-05-16 15:31:10|41199.9|41159.9|41201.5|41161.5|41209.9|41169.9|41199.9|41159.9|7
1652715080000|2022-05-16 15:31:20|41208.2|41168.2|41209.9|41169.9|41209.9|41169.9|41208.2|41168.2|1
1652715090000|2022-05-16 15:31:30|||||||||1
1652715100000|2022-05-16 15:31:40|||||||||1
1652715110000|2022-05-16 15:31:50|||||||||4
1652715120000|2022-05-16 15:32:00|||||||||3
1652715130000|2022-05-16 15:32:10|||||||||2
1652715140000|2022-05-16 15:32:20|||||||||5
1652715150000|2022-05-16 15:32:30|||||||||2
1652715160000|2022-05-16 15:32:40|||||||||1
1652715170000|2022-05-16 15:32:50|41199.9|41159.9|41199.9|41159.9|41199.9|41159.9|41199.9|41159.9|4
1652715180000|2022-05-16 15:33:00|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|41208.2|41168.2|13
1652715200000|2022-05-16 15:33:20|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|4
1652715210000|2022-05-16 15:33:30|41209.8|41169.8|41213.2|41173.2|41213.2|41173.2|41206.5|41166.5|6
1652715220000|2022-05-16 15:33:40|41211.5|41171.5|41213.2|41173.2|41216.5|41176.5|41208.2|41168.2|12
1652715230000|2022-05-16 15:33:50|41211.5|41171.5|41213.2|41173.2|41213.2|41173.2|41211.5|41171.5|0
1652715240000|2022-05-16 15:34:00|41209.9|41169.9|41213.2|41173.2|41213.2|41173.2|41208.2|41168.2|8
1652715250000|2022-05-16 15:34:10|41211.5|41171.5|41213.2|41173.2|41216.5|41176.5|41209.8|41169.8|3
1652715260000|2022-05-16 15:34:20|41208.2|41168.2|41208.2|41168.2|41213.2|41173.2|41208.2|41168.2|8
1652715270000|2022-05-16 15:34:30|41209.8|41169.8|41213.2|41173.2|41213.2|41173.2|41208.2|41168.2|4
1652715280000|2022-05-16 15:34:40|41211.5|41171.5|41208.2|41168.2|41211.5|41171.5|41206.5|41166.5|0
1652715290000|2022-05-16 15:34:50|||||||||1
1652715300000|2022-05-16 15:35:00|41213.2|41173.2|41198.2|41158.2|41213.2|41173.2|41198.2|41158.2|49
1652715310000|2022-05-16 15:35:10|41199.8|41159.8|41199.8|41159.8|41199.8|41159.8|41199.8|41159.8|1
1652715320000|2022-05-16 15:35:20|41198.2|41158.2|41199.8|41159.8|41199.8|41159.8|41198.2|41158.2|0
1652715330000|2022-05-16 15:35:30|41189.8|41149.8|41194.8|41154.8|41194.8|41154.8|41189.8|41149.8|7
1652715340000|2022-05-16 15:35:40|41191.5|41151.5|41194.8|41154.8|41194.8|41154.8|41191.5|41151.5|2
1652715350000|2022-05-16 15:35:50|41189.8|41149.8|41189.8|41149.8|41189.8|41149.8|41188.2|41148.2|12
1652715360000|2022-05-16 15:36:00|41188.2|41148.2|41178.2|41138.2|41188.2|41148.2|41178.2|41138.2|71
1652715370000|2022-05-16 15:36:10|41176.5|41136.5|41176.5|41136.5|41176.5|41136.5|41176.5|41136.5|6
1652715380000|2022-05-16 15:36:20|41179.8|41139.8|41179.8|41139.8|41179.8|41139.8|41179.8|41139.8|7
1652715390000|2022-05-16 15:36:30|41176.5|41136.5|41178.2|41138.2|41179.8|41139.8|41176.5|41136.5|4
1652715400000|2022-05-16 15:36:40|41179.8|41139.8|41179.8|41139.8|41179.8|41139.8|41178.2|41138.2|5
1652715410000|2022-05-16 15:36:50|41178.2|41138.2|41179.8|41139.8|41179.8|41139.8|41178.2|41138.2|1
1652715420000|2022-05-16 15:37:00|41178.2|41138.2|41178.2|41138.2|41179.8|41139.8|41176.5|41136.5|4
1652715430000|2022-05-16 15:37:10|41176.5|41136.5|41176.5|41136.5|41178.2|41138.2|41176.5|41136.5|6
1652715440000|2022-05-16 15:37:20|41158.2|41118.2|41158.2|41118.2|41158.2|41118.2|41156.5|41116.5|58
1652715450000|2022-05-16 15:37:30|41154.8|41114.8|41156.5|41116.5|41158.2|41118.2|41154.8|41114.8|17
1652715460000|2022-05-16 15:37:40|41154.8|41114.8|41154.8|41114.8|41156.5|41116.5|41154.8|41114.8|1
1652715470000|2022-05-16 15:37:50|41156.5|41116.5|41146.5|41106.5|41156.5|41116.5|41146.5|41106.5|8
1652715480000|2022-05-16 15:38:00|41144.8|41104.8|41146.5|41106.5|41146.5|41106.5|41144.8|41104.8|6
1652715490000|2022-05-16 15:38:10|41144.8|41104.8|41144.8|41104.8|41144.8|41104.8|41144.8|41104.8|3
1652715500000|2022-05-16 15:38:20|41146.5|41106.5|41146.5|41106.5|41146.5|41106.5|41144.8|41104.8|1
1652715510000|2022-05-16 15:38:30|41144.8|41104.8|41146.5|41106.5|41146.5|41106.5|41144.8|41104.8|0
1652715520000|2022-05-16 15:38:40|||||||||2
1652715530000|2022-05-16 15:38:50|41156.5|41116.5|41156.5|41116.5|41156.5|41116.5|41156.5|41116.5|1
1652715540000|2022-05-16 15:39:00|41153.2|41113.2|41146.5|41106.5|41153.2|41113.2|41139.8|41099.8|13
1652715550000|2022-05-16 15:39:10|41148.2|41108.2|41139.8|41099.8|41148.2|41108.2|41139.8|41099.8|4
1652715560000|2022-05-16 15:39:20|41146.5|41106.5|41148.2|41108.2|41148.2|41108.2|41141.5|41101.5|6
1652715570000|2022-05-16 15:39:30|41149.8|41109.8|41148.2|41108.2|41149.8|41109.8|41148.2|41108.2|0
1652715580000|2022-05-16 15:39:40|41149.8|41109.8|41149.8|41109.8|41149.8|41109.8|41149.8|41109.8|1
1652715600000|2022-05-16 15:40:00|41141.5|41101.5|41139.8|41099.8|41141.5|41101.5|41138.2|41098.2|5
1652715610000|2022-05-16 15:40:10|41153.2|41113.2|41138.2|41098.2|41153.2|41113.2|41138.2|41098.2|10
1652715620000|2022-05-16 15:40:20|41139.8|41099.8|41139.8|41099.8|41143.2|41103.2|41138.2|41098.2|16
1652715630000|2022-05-16 15:40:30|41138.2|41098.2|41139.8|41099.8|41139.8|41099.8|41138.2|41098.2|0
1652715640000|2022-05-16 15:40:40|41143.2|41103.2|41139.8|41099.8|41143.2|41103.2|41139.8|41099.8|2
1652715650000|2022-05-16 15:40:50|41138.2|41098.2|41138.2|41098.2|41138.2|41098.2|41138.2|41098.2|4
1652715660000|2022-05-16 15:41:00|41143.2|41103.2|41138.1|41098.1|41143.2|41103.2|41138.1|41098.1|4
1652715670000|2022-05-16 15:41:10|41139.8|41099.8|41138.1|41098.1|41139.8|41099.8|41138.1|41098.1|0
1652715680000|2022-05-16 15:41:20|41139.8|41099.8|41138.1|41098.1|41139.8|41099.8|41138.1|41098.1|0
1652715690000|2022-05-16 15:41:30|41139.8|41099.8|41139.8|41099.8|41139.8|41099.8|41138.1|41098.1|0
1652715700000|2022-05-16 15:41:40|41138.1|41098.1|41138.1|41098.1|41138.1|41098.1|41138.1|41098.1|20
1652715720000|2022-05-16 15:42:00|41139.8|41099.8|41139.8|41099.8|41139.8|41099.8|41139.8|41099.8|1
1652715740000|2022-05-16 15:42:20|41138.1|41098.1|41139.8|41099.8|41139.8|41099.8|41138.1|41098.1|3
1652715750000|2022-05-16 15:42:30|41138.1|41098.1|41148.1|41108.1|41149.8|41109.8|41138.1|41098.1|17
1652715760000|2022-05-16 15:42:40|41159.8|41119.8|41149.8|41109.8|41159.8|41119.8|41149.8|41109.8|25
1652715770000|2022-05-16 15:42:50|41154.8|41114.8|41153.1|41113.1|41154.8|41114.8|41149.8|41109.8|3
1652715780000|2022-05-16 15:43:00|41149.8|41109.8|41153.1|41113.1|41153.1|41113.1|41149.8|41109.8|1
1652715790000|2022-05-16 15:43:10|41148.1|41108.1|41148.1|41108.1|41153.1|41113.1|41148.1|41108.1|1
1652715810000|2022-05-16 15:43:30|41153.1|41113.1|41153.1|41113.1|41153.1|41113.1|41153.1|41113.1|3
1652715820000|2022-05-16 15:43:40|41156.5|41116.5|41149.8|41109.8|41156.5|41116.5|41148.1|41108.1|4
1652715830000|2022-05-16 15:43:50|41156.5|41116.5|41166.5|41126.5|41168.1|41128.1|41156.5|41116.5|27
1652715840000|2022-05-16 15:44:00|41163.1|41123.1|41156.5|41116.5|41163.1|41123.1|41149.8|41109.8|8
1652715850000|2022-05-16 15:44:10|41154.8|41114.8|41156.5|41116.5|41156.5|41116.5|41149.8|41109.8|3
1652715860000|2022-05-16 15:44:20|41159.8|41119.8|41159.8|41119.8|41159.8|41119.8|41154.8|41114.8|3
1652715880000|2022-05-16 15:44:40|41161.5|41121.5|41176.5|41136.5|41179.8|41139.8|41161.5|41121.5|22
1652715890000|2022-05-16 15:44:50|41179.8|41139.8|41199.8|41159.8|41199.8|41159.8|41171.5|41131.5|7
1652715900000|2022-05-16 15:45:00|41196.5|41156.5|41191.5|41151.5|41196.5|41156.5|41191.5|41151.5|1
1652715910000|2022-05-16 15:45:10|41181.5|41141.5|41186.5|41146.5|41186.5|41146.5|41181.5|41141.5|8
1652715920000|2022-05-16 15:45:20|41181.5|41141.5|41171.5|41131.5|41181.5|41141.5|41168.1|41128.1|7
1652715930000|2022-05-16 15:45:30|||||||||1
1652715940000|2022-05-16 15:45:40|41169.8|41129.8|41166.5|41126.5|41169.8|41129.8|41161.5|41121.5|6
1652715950000|2022-05-16 15:45:50|41161.5|41121.5|41161.5|41121.5|41161.5|41121.5|41161.5|41121.5|0
1652715970000|2022-05-16 15:46:10|||||||||1
1652715990000|2022-05-16 15:46:30|41151.5|41111.5|41141.5|41101.5|41151.5|41111.5|41141.5|41101.5|2
1652716000000|2022-05-16 15:46:40|||||||||6
1652716030000|2022-05-16 15:47:10|||||||||2
1652716050000|2022-05-16 15:47:30|||||||||3
1652716070000|2022-05-16 15:47:50|41151.5|41111.5|41151.5|41111.5|41151.5|41111.5|41151.5|41111.5|17
1652716080000|2022-05-16 15:48:00|||||||||1
1652716090000|2022-05-16 15:48:10|41141.5|41101.5|41146.5|41106.5|41146.5|41106.5|41141.5|41101.5|9
1652716100000|2022-05-16 15:48:20|41143.1|41103.1|41146.5|41106.5|41146.5|41106.5|41141.5|41101.5|5
1652716110000|2022-05-16 15:48:30|41151.5|41111.5|41156.5|41116.5|41161.5|41121.5|41151.5|41111.5|12
1652716130000|2022-05-16 15:48:50|41151.5|41111.5|41151.5|41111.5|41151.5|41111.5|41151.5|41111.5|0
1652716140000|2022-05-16 15:49:00|41158.1|41118.1|41161.5|41121.5|41161.5|41121.5|41158.1|41118.1|6
1652716150000|2022-05-16 15:49:10|||||||||1
1652716160000|2022-05-16 15:49:20|||||||||1
1652716170000|2022-05-16 15:49:30|41161.4|41121.4|41161.4|41121.4|41161.4|41121.4|41161.4|41121.4|1
1652716180000|2022-05-16 15:49:40|41151.4|41111.4|41151.4|41111.4|41151.4|41111.4|41151.4|41111.4|7
1652716190000|2022-05-16 15:49:50|||||||||1
1652716210000|2022-05-16 15:50:10|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|1
1652716220000|2022-05-16 15:50:20|||||||||7
1652716230000|2022-05-16 15:50:30|||||||||3
1652716240000|2022-05-16 15:50:40|41151.4|41111.4|41141.4|41101.4|41151.4|41111.4|41141.4|41101.4|15
1652716250000|2022-05-16 15:50:50|41151.4|41111.4|41141.4|41101.4|41151.4|41111.4|41141.4|41101.4|8
1652716260000|2022-05-16 15:51:00|||||||||2
1652716280000|2022-05-16 15:51:20|||||||||1
1652716300000|2022-05-16 15:51:40|41143.1|41103.1|41146.4|41106.4|41151.4|41111.4|41143.1|41103.1|14
1652716310000|2022-05-16 15:51:50|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|7
1652716320000|2022-05-16 15:52:00|||||||||4
1652716330000|2022-05-16 15:52:10|41131.4|41091.4|41131.4|41091.4|41131.4|41091.4|41129.8|41089.8|21
1652716350000|2022-05-16 15:52:30|41129.8|41089.8|41129.8|41089.8|41131.4|41091.4|41129.8|41089.8|2
1652716360000|2022-05-16 15:52:40|41128.1|41088.1|41121.4|41081.4|41128.1|41088.1|41121.4|41081.4|30
1652716370000|2022-05-16 15:52:50|||||||||2
1652716380000|2022-05-16 15:53:00|41111.4|41071.4|41111.4|41071.4|41111.4|41071.4|41111.4|41071.4|2
1652716390000|2022-05-16 15:53:10|41118.1|41078.1|41111.4|41071.4|41118.1|41078.1|41111.4|41071.4|1
1652716420000|2022-05-16 15:53:40|||||||||1
1652716430000|2022-05-16 15:53:50|41118.1|41078.1|41111.4|41071.4|41118.1|41078.1|41111.4|41071.4|9
1652716440000|2022-05-16 15:54:00|41113.1|41073.1|41113.1|41073.1|41113.1|41073.1|41111.4|41071.4|16
1652716460000|2022-05-16 15:54:20|41114.8|41074.8|41114.8|41074.8|41114.8|41074.8|41114.8|41074.8|2
1652716470000|2022-05-16 15:54:30|41118.1|41078.1|41118.1|41078.1|41123.1|41083.1|41114.8|41074.8|27
1652716480000|2022-05-16 15:54:40|41114.8|41074.8|41118.1|41078.1|41118.1|41078.1|41114.8|41074.8|5
1652716490000|2022-05-16 15:54:50|41121.4|41081.4|41123.1|41083.1|41123.1|41083.1|41121.4|41081.4|0
1652716500000|2022-05-16 15:55:00|41114.8|41074.8|41148.1|41108.1|41151.4|41111.4|41114.8|41074.8|36
1652716510000|2022-05-16 15:55:10|41123.1|41083.1|41129.8|41089.8|41133.1|41093.1|41123.1|41083.1|6
1652716520000|2022-05-16 15:55:20|41128.1|41088.1|41129.8|41089.8|41129.8|41089.8|41124.8|41084.8|2
1652716530000|2022-05-16 15:55:30|41133.1|41093.1|41129.8|41089.8|41134.8|41094.8|41129.8|41089.8|1
1652716540000|2022-05-16 15:55:40|41134.8|41094.8|41129.8|41089.8|41134.8|41094.8|41129.8|41089.8|10
1652716550000|2022-05-16 15:55:50|41131.4|41091.4|41158.1|41118.1|41158.1|41118.1|41131.4|41091.4|35
1652716560000|2022-05-16 15:56:00|41161.4|41121.4|41163.1|41123.1|41163.1|41123.1|41161.4|41121.4|0
1652716570000|2022-05-16 15:56:10|||||||||2
1652716580000|2022-05-16 15:56:20|41164.8|41124.8|41164.8|41124.8|41164.8|41124.8|41164.8|41124.8|0
1652716590000|2022-05-16 15:56:30|41163.1|41123.1|41163.1|41123.1|41164.8|41124.8|41163.1|41123.1|2
1652716600000|2022-05-16 15:56:40|41161.4|41121.4|41163.1|41123.1|41163.1|41123.1|41161.4|41121.4|0
1652716610000|2022-05-16 15:56:50|||||||||1
1652716620000|2022-05-16 15:57:00|41159.8|41119.8|41159.8|41119.8|41159.8|41119.8|41154.8|41114.8|8
1652716630000|2022-05-16 15:57:10|41158.1|41118.1|41154.8|41114.8|41158.1|41118.1|41153.1|41113.1|2
1652716640000|2022-05-16 15:57:20|||||||||5
1652716650000|2022-05-16 15:57:30|41153.1|41113.1|41134.8|41094.8|41153.1|41113.1|41134.8|41094.8|12
1652716660000|2022-05-16 15:57:40|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|0
1652716670000|2022-05-16 15:57:50|||||||||1
1652716680000|2022-05-16 15:58:00|41114.8|41074.8|41114.8|41074.8|41114.8|41074.8|41114.8|41074.8|8
1652716690000|2022-05-16 15:58:10|||||||||1
1652716700000|2022-05-16 15:58:20|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|0
1652716710000|2022-05-16 15:58:30|41116.4|41076.4|41114.7|41074.7|41126.4|41086.4|41113.1|41073.1|51
1652716720000|2022-05-16 15:58:40|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|2
1652716740000|2022-05-16 15:59:00|41124.7|41084.7|41126.4|41086.4|41126.4|41086.4|41124.7|41084.7|3
1652716750000|2022-05-16 15:59:10|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|8
1652716770000|2022-05-16 15:59:30|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|1
1652716780000|2022-05-16 15:59:40|41118.1|41078.1|41116.4|41076.4|41118.1|41078.1|41116.4|41076.4|5
1652716790000|2022-05-16 15:59:50|41108.1|41068.1|41116.4|41076.4|41118.1|41078.1|41108.1|41068.1|9
1652716800000|2022-05-16 16:00:00|41111.4|41071.4|41123.1|41083.1|41123.1|41083.1|41111.4|41071.4|12
1652716810000|2022-05-16 16:00:10|41121.4|41081.4|41126.4|41086.4|41126.4|41086.4|41121.4|41081.4|5
1652716820000|2022-05-16 16:00:20|41124.7|41084.7|41126.4|41086.4|41126.4|41086.4|41124.7|41084.7|15
1652716830000|2022-05-16 16:00:30|41124.7|41084.7|41126.4|41086.4|41126.4|41086.4|41123.1|41083.1|3
1652716840000|2022-05-16 16:00:40|41124.7|41084.7|41116.4|41076.4|41126.4|41086.4|41114.7|41074.7|9
1652716850000|2022-05-16 16:00:50|41141.4|41101.4|41131.4|41091.4|41141.4|41101.4|41126.4|41086.4|13
1652716860000|2022-05-16 16:01:00|41126.4|41086.4|41139.7|41099.7|41146.4|41106.4|41126.4|41086.4|14
1652716870000|2022-05-16 16:01:10|41133.1|41093.1|41129.7|41089.7|41133.1|41093.1|41129.7|41089.7|9
1652716880000|2022-05-16 16:01:20|41136.4|41096.4|41139.7|41099.7|41139.7|41099.7|41133.1|41093.1|3
1652716890000|2022-05-16 16:01:30|41134.7|41094.7|41134.7|41094.7|41134.7|41094.7|41134.7|41094.7|8
1652716910000|2022-05-16 16:01:50|||||||||2
1652716920000|2022-05-16 16:02:00|41131.4|41091.4|41131.4|41091.4|41134.7|41094.7|41124.7|41084.7|3
1652716940000|2022-05-16 16:02:20|41124.7|41084.7|41114.7|41074.7|41124.7|41084.7|41114.7|41074.7|3
1652716950000|2022-05-16 16:02:30|41104.7|41064.7|41104.7|41064.7|41108.1|41068.1|41104.7|41064.7|4
1652716960000|2022-05-16 16:02:40|||||||||3
1652716970000|2022-05-16 16:02:50|41103.1|41063.1|41103.1|41063.1|41103.1|41063.1|41103.1|41063.1|3
1652716980000|2022-05-16 16:03:00|41104.7|41064.7|41104.7|41064.7|41104.7|41064.7|41103.1|41063.1|8
1652716990000|2022-05-16 16:03:10|41113.1|41073.1|41109.7|41069.7|41113.1|41073.1|41109.7|41069.7|7
1652717000000|2022-05-16 16:03:20|41106.4|41066.4|41109.7|41069.7|41109.7|41069.7|41106.4|41066.4|2
1652717010000|2022-05-16 16:03:30|41113.1|41073.1|41113.1|41073.1|41113.1|41073.1|41109.7|41069.7|1
1652717020000|2022-05-16 16:03:40|41109.7|41069.7|41104.7|41064.7|41109.7|41069.7|41104.7|41064.7|8
1652717030000|2022-05-16 16:03:50|41048.1|41008.1|41059.7|41019.7|41059.7|41019.7|41048.1|41008.1|36
1652717040000|2022-05-16 16:04:00|41033.1|40993.1|41023.1|40983.1|41039.7|40999.7|41023.1|40983.1|33
1652717050000|2022-05-16 16:04:10|41028.1|40988.1|41026.4|40986.4|41028.1|40988.1|41023.1|40983.1|12
1652717060000|2022-05-16 16:04:20|41023.1|40983.1|41026.4|40986.4|41026.4|40986.4|41023.1|40983.1|9
1652717070000|2022-05-16 16:04:30|41036.4|40996.4|41031.4|40991.4|41036.4|40996.4|41029.7|40989.7|13
1652717080000|2022-05-16 16:04:40|41029.7|40989.7|41059.7|41019.7|41063.1|41023.1|41029.7|40989.7|21
1652717090000|2022-05-16 16:04:50|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|41051.4|41011.4|7
1652717100000|2022-05-16 16:05:00|41053.1|41013.1|41053.1|41013.1|41053.1|41013.1|41038.1|40998.1|10
1652717110000|2022-05-16 16:05:10|41049.7|41009.7|41046.4|41006.4|41049.7|41009.7|41046.4|41006.4|5
1652717120000|2022-05-16 16:05:20|41043.1|41003.1|41046.4|41006.4|41046.4|41006.4|41043.1|41003.1|4
1652717130000|2022-05-16 16:05:30|41044.7|41004.7|41053.1|41013.1|41056.4|41016.4|41041.4|41001.4|18
1652717140000|2022-05-16 16:05:40|41051.4|41011.4|41053.1|41013.1|41056.4|41016.4|41049.7|41009.7|4
1652717150000|2022-05-16 16:05:50|41051.4|41011.4|41056.4|41016.4|41056.4|41016.4|41046.4|41006.4|2
1652717160000|2022-05-16 16:06:00|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|0
1652717170000|2022-05-16 16:06:10|41068|41028|41063|41023|41069.7|41029.7|41063|41023|11
1652717180000|2022-05-16 16:06:20|41064.7|41024.7|41073|41033|41076.4|41036.4|41064.7|41024.7|8
1652717190000|2022-05-16 16:06:30|41078|41038|41073|41033|41078|41038|41073|41033|2
1652717210000|2022-05-16 16:06:50|41079.7|41039.7|41079.7|41039.7|41083|41043|41073|41033|11
1652717220000|2022-05-16 16:07:00|41076.4|41036.4|41074.7|41034.7|41076.4|41036.4|41073|41033|3
1652717230000|2022-05-16 16:07:10|41076.4|41036.4|41079.7|41039.7|41079.7|41039.7|41076.4|41036.4|2
1652717250000|2022-05-16 16:07:30|41076.4|41036.4|41076.4|41036.4|41076.4|41036.4|41076.4|41036.4|4
1652717260000|2022-05-16 16:07:40|41079.7|41039.7|41071.4|41031.4|41079.7|41039.7|41071.4|41031.4|4
1652717270000|2022-05-16 16:07:50|41076.4|41036.4|41069.7|41029.7|41076.4|41036.4|41069.7|41029.7|2
1652717280000|2022-05-16 16:08:00|41066.4|41026.4|41066.4|41026.4|41066.4|41026.4|41066.4|41026.4|7
1652717290000|2022-05-16 16:08:10|41064.7|41024.7|41066.4|41026.4|41066.4|41026.4|41064.7|41024.7|1
1652717300000|2022-05-16 16:08:20|41064.7|41024.7|41068|41028|41068|41028|41064.7|41024.7|1
1652717310000|2022-05-16 16:08:30|41066.4|41026.4|41066.4|41026.4|41068|41028|41066.4|41026.4|13
1652717320000|2022-05-16 16:08:40|41063|41023|41059.7|41019.7|41066.4|41026.4|41059.7|41019.7|6
1652717340000|2022-05-16 16:09:00|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|41053|41013|7
1652717350000|2022-05-16 16:09:10|41066.4|41026.4|41059.7|41019.7|41066.4|41026.4|41059.7|41019.7|5
1652717360000|2022-05-16 16:09:20|41056.4|41016.4|41066.4|41026.4|41066.4|41026.4|41056.4|41016.4|7
1652717370000|2022-05-16 16:09:30|41073|41033|41074.7|41034.7|41074.7|41034.7|41069.7|41029.7|8
1652717380000|2022-05-16 16:09:40|41078|41038|41071.4|41031.4|41078|41038|41071.4|41031.4|3
1652717390000|2022-05-16 16:09:50|41068|41028|41074.7|41034.7|41074.7|41034.7|41068|41028|1
1652717400000|2022-05-16 16:10:00|41078|41038|41093|41053|41093|41053|41074.7|41034.7|12
1652717410000|2022-05-16 16:10:10|41103|41063|41126.4|41086.4|41126.4|41086.4|41103|41063|16
1652717420000|2022-05-16 16:10:20|41123|41083|41153|41113|41159.7|41119.7|41123|41083|16
1652717440000|2022-05-16 16:10:40|41149.7|41109.7|41149.7|41109.7|41158|41118|41149.7|41109.7|1
1652717450000|2022-05-16 16:10:50|41153|41113|41153|41113|41153|41113|41149.7|41109.7|5
1652717460000|2022-05-16 16:11:00|41149.7|41109.7|41116.4|41076.4|41149.7|41109.7|41111.4|41071.4|16
1652717470000|2022-05-16 16:11:10|41159.7|41119.7|41153|41113|41159.7|41119.7|41153|41113|45
1652717480000|2022-05-16 16:11:20|41149.7|41109.7|41149.7|41109.7|41153|41113|41148|41108|4
1652717490000|2022-05-16 16:11:30|||||||||5
1652717500000|2022-05-16 16:11:40|41144.7|41104.7|41139.7|41099.7|41144.7|41104.7|41136.4|41096.4|6
1652717510000|2022-05-16 16:11:50|41131.3|41091.3|41129.7|41089.7|41131.3|41091.3|41129.7|41089.7|4
1652717520000|2022-05-16 16:12:00|41121.3|41081.3|41146.3|41106.3|41148|41108|41121.3|41081.3|26
1652717530000|2022-05-16 16:12:10|41143|41103|41139.7|41099.7|41143|41103|41138|41098|2
1652717540000|2022-05-16 16:12:20|41138|41098|41138|41098|41139.7|41099.7|41136.3|41096.3|2
1652717550000|2022-05-16 16:12:30|41139.7|41099.7|41138|41098|41139.7|41099.7|41136.3|41096.3|8
1652717560000|2022-05-16 16:12:40|41139.7|41099.7|41139.7|41099.7|41139.7|41099.7|41139.7|41099.7|0
1652717570000|2022-05-16 16:12:50|||||||||3
1652717580000|2022-05-16 16:13:00|41138|41098|41139.7|41099.7|41139.7|41099.7|41138|41098|0
1652717590000|2022-05-16 16:13:10|||||||||1
1652717610000|2022-05-16 16:13:30|||||||||6
1652717620000|2022-05-16 16:13:40|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|41139.7|41099.7|3
1652717630000|2022-05-16 16:13:50|41139.7|41099.7|41141.3|41101.3|41141.3|41101.3|41139.7|41099.7|3
1652717640000|2022-05-16 16:14:00|41149.7|41109.7|41159.7|41119.7|41159.7|41119.7|41149.7|41109.7|19
1652717650000|2022-05-16 16:14:10|41156.3|41116.3|41159.7|41119.7|41159.7|41119.7|41153|41113|4
1652717660000|2022-05-16 16:14:20|41156.3|41116.3|41156.3|41116.3|41156.3|41116.3|41151.3|41111.3|3
1652717670000|2022-05-16 16:14:30|41159.7|41119.7|41156.3|41116.3|41164.7|41124.7|41156.3|41116.3|7
1652717680000|2022-05-16 16:14:40|||||||||1
1652717690000|2022-05-16 16:14:50|41151.3|41111.3|41169.7|41129.7|41169.7|41129.7|41151.3|41111.3|8
1652717700000|2022-05-16 16:15:00|41171.3|41131.3|41173|41133|41174.7|41134.7|41171.3|41131.3|5
1652717710000|2022-05-16 16:15:10|41174.7|41134.7|41166.3|41126.3|41174.7|41134.7|41164.7|41124.7|16
1652717720000|2022-05-16 16:15:20|41163|41123|41149.7|41109.7|41163|41123|41149.7|41109.7|11
1652717740000|2022-05-16 16:15:40|41144.7|41104.7|41144.7|41104.7|41149.7|41109.7|41144.7|41104.7|4
1652717750000|2022-05-16 16:15:50|41149.7|41109.7|41164.7|41124.7|41164.7|41124.7|41144.7|41104.7|6
1652717760000|2022-05-16 16:16:00|41156.3|41116.3|41154.7|41114.7|41156.3|41116.3|41153|41113|6
1652717780000|2022-05-16 16:16:20|41153|41113|41154.7|41114.7|41154.7|41114.7|41153|41113|2
1652717790000|2022-05-16 16:16:30|41144.7|41104.7|41144.7|41104.7|41144.7|41104.7|41144.7|41104.7|4
1652717810000|2022-05-16 16:16:50|||||||||1
1652717830000|2022-05-16 16:17:10|41154.7|41114.7|41153|41113|41154.7|41114.7|41153|41113|14
1652717840000|2022-05-16 16:17:20|41154.7|41114.7|41153|41113|41154.7|41114.7|41153|41113|1
1652717850000|2022-05-16 16:17:30|41154.7|41114.7|41154.7|41114.7|41154.7|41114.7|41154.7|41114.7|6
1652717860000|2022-05-16 16:17:40|41144.7|41104.7|41144.7|41104.7|41144.7|41104.7|41144.7|41104.7|3
1652717870000|2022-05-16 16:17:50|||||||||1
1652717880000|2022-05-16 16:18:00|||||||||1
1652717890000|2022-05-16 16:18:10|41141.3|41101.3|41124.7|41084.7|41141.3|41101.3|41124.7|41084.7|15
1652717900000|2022-05-16 16:18:20|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|4
1652717910000|2022-05-16 16:18:30|||||||||1
1652717930000|2022-05-16 16:18:50|41124.7|41084.7|41119.7|41079.7|41124.7|41084.7|41119.7|41079.7|11
1652717940000|2022-05-16 16:19:00|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|0
1652717980000|2022-05-16 16:19:40|41101.3|41061.3|41083|41043|41101.3|41061.3|41083|41043|36
1652717990000|2022-05-16 16:19:50|41078|41038|41063|41023|41078|41038|41061.3|41021.3|5
1652718000000|2022-05-16 16:20:00|41053|41013|41046.3|41006.3|41053|41013|41046.3|41006.3|9
1652718010000|2022-05-16 16:20:10|41053|41013|41043|41003|41053|41013|41039.7|40999.7|6
1652718020000|2022-05-16 16:20:20|41041.3|41001.3|41039.7|40999.7|41041.3|41001.3|41039.7|40999.7|2
1652718030000|2022-05-16 16:20:30|41036.3|40996.3|41034.7|40994.7|41036.3|40996.3|41034.7|40994.7|2
1652718040000|2022-05-16 16:20:40|41033|40993|41036.3|40996.3|41039.7|40999.7|41033|40993|15
1652718050000|2022-05-16 16:20:50|41034.7|40994.7|41026.3|40986.3|41034.7|40994.7|41026.3|40986.3|2
1652718060000|2022-05-16 16:21:00|41024.7|40984.7|41021.3|40981.3|41026.3|40986.3|41021.3|40981.3|3
1652718070000|2022-05-16 16:21:10|41024.7|40984.7|41026.3|40986.3|41026.3|40986.3|41024.7|40984.7|0
1652718080000|2022-05-16 16:21:20|||||||||1
1652718090000|2022-05-16 16:21:30|41033|40993|41034.6|40994.6|41034.6|40994.6|41033|40993|21
1652718100000|2022-05-16 16:21:40|41036.3|40996.3|41046.3|41006.3|41046.3|41006.3|41036.3|40996.3|24
1652718110000|2022-05-16 16:21:50|41044.6|41004.6|41054.6|41014.6|41054.6|41014.6|41044.6|41004.6|12
1652718120000|2022-05-16 16:22:00|||||||||3
1652718140000|2022-05-16 16:22:20|41059.6|41019.6|41059.6|41019.6|41059.6|41019.6|41059.6|41019.6|5
1652718150000|2022-05-16 16:22:30|41056.3|41016.3|41058|41018|41058|41018|41056.3|41016.3|0
1652718160000|2022-05-16 16:22:40|41053|41013|41053|41013|41053|41013|41053|41013|0
1652718170000|2022-05-16 16:22:50|||||||||1
1652718180000|2022-05-16 16:23:00|41058|41018|41063|41023|41063|41023|41056.3|41016.3|6
1652718190000|2022-05-16 16:23:10|41068|41028|41066.3|41026.3|41073|41033|41063|41023|14
1652718200000|2022-05-16 16:23:20|41063|41023|41063|41023|41063|41023|41063|41023|0
1652718220000|2022-05-16 16:23:40|41064.6|41024.6|41063|41023|41064.6|41024.6|41063|41023|1
1652718230000|2022-05-16 16:23:50|41061.3|41021.3|41063|41023|41063|41023|41061.3|41021.3|0
1652718240000|2022-05-16 16:24:00|41069.6|41029.6|41069.6|41029.6|41069.6|41029.6|41064.6|41024.6|7
1652718250000|2022-05-16 16:24:10|41068|41028|41069.6|41029.6|41069.6|41029.6|41068|41028|2
1652718260000|2022-05-16 16:24:20|41064.6|41024.6|41069.6|41029.6|41073|41033|41064.6|41024.6|4
1652718270000|2022-05-16 16:24:30|41066.3|41026.3|41064.6|41024.6|41066.3|41026.3|41064.6|41024.6|2
1652718290000|2022-05-16 16:24:50|41066.3|41026.3|41069.6|41029.6|41069.6|41029.6|41066.3|41026.3|2
1652718300000|2022-05-16 16:25:00|41073|41033|41064.6|41024.6|41073|41033|41064.6|41024.6|1
1652718330000|2022-05-16 16:25:30|||||||||1
1652718340000|2022-05-16 16:25:40|||||||||4
1652718350000|2022-05-16 16:25:50|||||||||1
1652718380000|2022-05-16 16:26:20|41073|41033|41073|41033|41073|41033|41073|41033|23
1652718390000|2022-05-16 16:26:30|41064.6|41024.6|41054.6|41014.6|41064.6|41024.6|41054.6|41014.6|3
1652718400000|2022-05-16 16:26:40|41056.3|41016.3|41056.3|41016.3|41056.3|41016.3|41056.3|41016.3|6
1652718410000|2022-05-16 16:26:50|41051.3|41011.3|41051.3|41011.3|41051.3|41011.3|41051.3|41011.3|3
1652718420000|2022-05-16 16:27:00|41054.6|41014.6|41051.3|41011.3|41054.6|41014.6|41051.3|41011.3|3
1652718430000|2022-05-16 16:27:10|41048|41008|41051.3|41011.3|41051.3|41011.3|41048|41008|6
1652718440000|2022-05-16 16:27:20|||||||||4
1652718450000|2022-05-16 16:27:30|||||||||1
1652718470000|2022-05-16 16:27:50|41053|41013|41056.3|41016.3|41056.3|41016.3|41053|41013|1
1652718490000|2022-05-16 16:28:10|||||||||1
1652718500000|2022-05-16 16:28:20|41054.6|41014.6|41051.3|41011.3|41054.6|41014.6|41049.6|41009.6|3
1652718510000|2022-05-16 16:28:30|||||||||4
1652718520000|2022-05-16 16:28:40|41054.6|41014.6|41059.6|41019.6|41062.9|41022.9|41054.6|41014.6|9
1652718530000|2022-05-16 16:28:50|41056.3|41016.3|41062.9|41022.9|41062.9|41022.9|41054.6|41014.6|3
1652718540000|2022-05-16 16:29:00|41059.6|41019.6|41059.6|41019.6|41062.9|41022.9|41059.6|41019.6|2
1652718560000|2022-05-16 16:29:20|41056.3|41016.3|41049.6|41009.6|41056.3|41016.3|41049.6|41009.6|2
1652718570000|2022-05-16 16:29:30|41051.3|41011.3|41036.3|40996.3|41051.3|41011.3|41036.3|40996.3|5
1652718580000|2022-05-16 16:29:40|41024.6|40984.6|41014.6|40974.6|41024.6|40984.6|41014.6|40974.6|42
1652718590000|2022-05-16 16:29:50|41011.3|40971.3|40996.3|40956.3|41011.3|40971.3|40996.3|40956.3|7
1652718600000|2022-05-16 16:30:00|41016.3|40976.3|41026.3|40986.3|41026.3|40986.3|41014.6|40974.6|15
1652718610000|2022-05-16 16:30:10|41024.6|40984.6|41022.9|40982.9|41024.6|40984.6|41022.9|40982.9|7
1652718620000|2022-05-16 16:30:20|||||||||4
1652718630000|2022-05-16 16:30:30|41039.6|40999.6|41039.6|40999.6|41039.6|40999.6|41037.9|40997.9|19
1652718640000|2022-05-16 16:30:40|41036.3|40996.3|41034.6|40994.6|41039.6|40999.6|41032.9|40992.9|2
1652718650000|2022-05-16 16:30:50|41032.9|40992.9|41034.6|40994.6|41034.6|40994.6|41032.9|40992.9|0
1652718660000|2022-05-16 16:31:00|41032.9|40992.9|41032.9|40992.9|41032.9|40992.9|41032.9|40992.9|1
1652718670000|2022-05-16 16:31:10|||||||||3
1652718680000|2022-05-16 16:31:20|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|0
1652718690000|2022-05-16 16:31:30|41032.9|40992.9|41032.9|40992.9|41032.9|40992.9|41032.9|40992.9|1
1652718700000|2022-05-16 16:31:40|41034.6|40994.6|41076.3|41036.3|41079.6|41039.6|41034.6|40994.6|27
1652718710000|2022-05-16 16:31:50|41079.6|41039.6|41079.6|41039.6|41079.6|41039.6|41079.6|41039.6|0
1652718720000|2022-05-16 16:32:00|41069.6|41029.6|41076.3|41036.3|41076.3|41036.3|41069.6|41029.6|7
1652718730000|2022-05-16 16:32:10|41079.6|41039.6|41112.9|41072.9|41112.9|41072.9|41079.6|41039.6|9
1652718740000|2022-05-16 16:32:20|41122.9|41082.9|41127.9|41087.9|41132.9|41092.9|41122.9|41082.9|9
1652718750000|2022-05-16 16:32:30|41126.2|41086.2|41121.2|41081.2|41126.2|41086.2|41121.2|41081.2|3
1652718760000|2022-05-16 16:32:40|41117.9|41077.9|41126.2|41086.2|41126.2|41086.2|41117.9|41077.9|3
1652718770000|2022-05-16 16:32:50|41117.9|41077.9|41121.2|41081.2|41122.9|41082.9|41117.9|41077.9|3
1652718780000|2022-05-16 16:33:00|41117.9|41077.9|41122.9|41082.9|41122.9|41082.9|41117.9|41077.9|1
1652718800000|2022-05-16 16:33:20|41107.9|41067.9|41086.3|41046.3|41107.9|41067.9|41086.3|41046.3|13
1652718810000|2022-05-16 16:33:30|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|1
1652718820000|2022-05-16 16:33:40|41101.3|41061.3|41101.3|41061.3|41101.3|41061.3|41101.3|41061.3|0
1652718830000|2022-05-16 16:33:50|41096.3|41056.3|41099.6|41059.6|41099.6|41059.6|41096.3|41056.3|2
1652718840000|2022-05-16 16:34:00|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|0
1652718850000|2022-05-16 16:34:10|||||||||2
1652718870000|2022-05-16 16:34:30|41101.2|41061.2|41119.6|41079.6|41124.6|41084.6|41101.2|41061.2|35
1652718880000|2022-05-16 16:34:40|41116.2|41076.2|41109.6|41069.6|41116.2|41076.2|41109.6|41069.6|2
1652718890000|2022-05-16 16:34:50|||||||||1
1652718900000|2022-05-16 16:35:00|41106.2|41066.2|41109.6|41069.6|41116.2|41076.2|41099.6|41059.6|5
1652718910000|2022-05-16 16:35:10|||||||||1
1652718920000|2022-05-16 16:35:20|41111.2|41071.2|41109.6|41069.6|41111.2|41071.2|41109.6|41069.6|1
1652718930000|2022-05-16 16:35:30|||||||||1
1652718940000|2022-05-16 16:35:40|41106.2|41066.2|41101.2|41061.2|41106.2|41066.2|41101.2|41061.2|2
1652718950000|2022-05-16 16:35:50|41106.2|41066.2|41109.6|41069.6|41109.6|41069.6|41106.2|41066.2|2
1652718970000|2022-05-16 16:36:10|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|1
1652718980000|2022-05-16 16:36:20|41111.2|41071.2|41106.2|41066.2|41111.2|41071.2|41106.2|41066.2|18
1652718990000|2022-05-16 16:36:30|41102.9|41062.9|41101.2|41061.2|41102.9|41062.9|41101.2|41061.2|4
1652719000000|2022-05-16 16:36:40|41099.6|41059.6|41099.6|41059.6|41102.9|41062.9|41099.6|41059.6|3
1652719010000|2022-05-16 16:36:50|||||||||2
1652719020000|2022-05-16 16:37:00|||||||||2
1652719040000|2022-05-16 16:37:20|41101.2|41061.2|41106.2|41066.2|41106.2|41066.2|41099.6|41059.6|4
1652719060000|2022-05-16 16:37:40|41101.2|41061.2|41099.6|41059.6|41101.2|41061.2|41099.6|41059.6|1
1652719070000|2022-05-16 16:37:50|41102.9|41062.9|41111.2|41071.2|41111.2|41071.2|41102.9|41062.9|2
1652719080000|2022-05-16 16:38:00|41109.6|41069.6|41119.6|41079.6|41119.6|41079.6|41109.6|41069.6|2
1652719100000|2022-05-16 16:38:20|41121.2|41081.2|41142.9|41102.9|41144.6|41104.6|41121.2|41081.2|5
1652719110000|2022-05-16 16:38:30|41144.6|41104.6|41149.6|41109.6|41157.9|41117.9|41144.6|41104.6|14
1652719120000|2022-05-16 16:38:40|41146.2|41106.2|41151.2|41111.2|41151.2|41111.2|41146.2|41106.2|5
1652719130000|2022-05-16 16:38:50|41149.6|41109.6|41149.6|41109.6|41149.6|41109.6|41149.6|41109.6|5
1652719140000|2022-05-16 16:39:00|41147.9|41107.9|41149.6|41109.6|41149.6|41109.6|41147.9|41107.9|5
1652719150000|2022-05-16 16:39:10|41147.9|41107.9|41149.6|41109.6|41149.6|41109.6|41147.9|41107.9|0
1652719160000|2022-05-16 16:39:20|41152.9|41112.9|41152.9|41112.9|41156.2|41116.2|41152.9|41112.9|9
1652719180000|2022-05-16 16:39:40|41157.9|41117.9|41157.9|41117.9|41157.9|41117.9|41157.9|41117.9|1
1652719190000|2022-05-16 16:39:50|41159.6|41119.6|41159.6|41119.6|41159.6|41119.6|41159.6|41119.6|6
1652719200000|2022-05-16 16:40:00|41162.9|41122.9|41172.9|41132.9|41176.2|41136.2|41162.9|41122.9|9
1652719210000|2022-05-16 16:40:10|41176.2|41136.2|41179.6|41139.6|41179.6|41139.6|41176.2|41136.2|3
1652719220000|2022-05-16 16:40:20|41179.5|41139.5|41172.9|41132.9|41179.5|41139.5|41172.9|41132.9|8
1652719230000|2022-05-16 16:40:30|41169.5|41129.5|41189.5|41149.5|41189.5|41149.5|41169.5|41129.5|16
1652719240000|2022-05-16 16:40:40|41186.2|41146.2|41187.9|41147.9|41189.5|41149.5|41186.2|41146.2|1
1652719250000|2022-05-16 16:40:50|41179.5|41139.5|41179.5|41139.5|41179.5|41139.5|41179.5|41139.5|2
1652719270000|2022-05-16 16:41:10|41169.5|41129.5|41156.2|41116.2|41169.5|41129.5|41156.2|41116.2|7
1652719280000|2022-05-16 16:41:20|41141.2|41101.2|41131.2|41091.2|41141.2|41101.2|41131.2|41091.2|8
1652719290000|2022-05-16 16:41:30|41139.5|41099.5|41141.2|41101.2|41141.2|41101.2|41139.5|41099.5|1
1652719300000|2022-05-16 16:41:40|41139.5|41099.5|41139.5|41099.5|41139.5|41099.5|41139.5|41099.5|0
1652719310000|2022-05-16 16:41:50|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|2
1652719360000|2022-05-16 16:42:40|41139.5|41099.5|41141.2|41101.2|41141.2|41101.2|41139.5|41099.5|1
1652719390000|2022-05-16 16:43:10|||||||||1
1652719400000|2022-05-16 16:43:20|||||||||3
1652719410000|2022-05-16 16:43:30|41136.2|41096.2|41121.2|41081.2|41136.2|41096.2|41121.2|41081.2|5
1652719420000|2022-05-16 16:43:40|41119.5|41079.5|41117.9|41077.9|41126.2|41086.2|41112.9|41072.9|31
1652719430000|2022-05-16 16:43:50|41121.2|41081.2|41112.9|41072.9|41121.2|41081.2|41112.9|41072.9|1
1652719440000|2022-05-16 16:44:00|41117.9|41077.9|41132.9|41092.9|41132.9|41092.9|41117.9|41077.9|35
1652719450000|2022-05-16 16:44:10|41131.2|41091.2|41122.9|41082.9|41131.2|41091.2|41122.9|41082.9|1
1652719460000|2022-05-16 16:44:20|41131.2|41091.2|41132.9|41092.9|41132.9|41092.9|41131.2|41091.2|1
1652719470000|2022-05-16 16:44:30|41131.2|41091.2|41131.2|41091.2|41131.2|41091.2|41131.2|41091.2|1
1652719490000|2022-05-16 16:44:50|41132.9|41092.9|41132.9|41092.9|41132.9|41092.9|41132.9|41092.9|3
1652719500000|2022-05-16 16:45:00|41131.2|41091.2|41126.2|41086.2|41131.2|41091.2|41126.2|41086.2|3
1652719510000|2022-05-16 16:45:10|41129.5|41089.5|41126.2|41086.2|41129.5|41089.5|41126.2|41086.2|0
1652719520000|2022-05-16 16:45:20|41129.5|41089.5|41132.9|41092.9|41132.9|41092.9|41129.5|41089.5|1
1652719550000|2022-05-16 16:45:50|||||||||1
1652719560000|2022-05-16 16:46:00|||||||||8
1652719580000|2022-05-16 16:46:20|41122.9|41082.9|41132.9|41092.9|41132.9|41092.9|41122.9|41082.9|11
1652719600000|2022-05-16 16:46:40|41129.5|41089.5|41129.5|41089.5|41129.5|41089.5|41129.5|41089.5|4
1652719610000|2022-05-16 16:46:50|41127.9|41087.9|41134.5|41094.5|41134.5|41094.5|41127.9|41087.9|8
1652719620000|2022-05-16 16:47:00|41132.9|41092.9|41134.5|41094.5|41134.5|41094.5|41132.9|41092.9|1
1652719640000|2022-05-16 16:47:20|||||||||5
1652719670000|2022-05-16 16:47:50|41119.5|41079.5|41112.9|41072.9|41119.5|41079.5|41112.9|41072.9|9
1652719680000|2022-05-16 16:48:00|||||||||2
1652719690000|2022-05-16 16:48:10|41104.5|41064.5|41101.2|41061.2|41104.5|41064.5|41101.2|41061.2|5
1652719700000|2022-05-16 16:48:20|41102.9|41062.9|41101.2|41061.2|41102.9|41062.9|41101.2|41061.2|1
1652719710000|2022-05-16 16:48:30|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|41101.2|41061.2|1
1652719720000|2022-05-16 16:48:40|41104.5|41064.5|41106.2|41066.2|41106.2|41066.2|41104.5|41064.5|0
1652719730000|2022-05-16 16:48:50|41104.5|41064.5|41104.5|41064.5|41104.5|41064.5|41104.5|41064.5|1
1652719740000|2022-05-16 16:49:00|41106.2|41066.2|41096.2|41056.2|41106.2|41066.2|41096.2|41056.2|10
1652719750000|2022-05-16 16:49:10|41104.5|41064.5|41096.2|41056.2|41106.2|41066.2|41096.2|41056.2|18
1652719760000|2022-05-16 16:49:20|41106.2|41066.2|41096.2|41056.2|41106.2|41066.2|41096.2|41056.2|9
1652719770000|2022-05-16 16:49:30|41104.5|41064.5|41106.2|41066.2|41106.2|41066.2|41104.5|41064.5|12
1652719780000|2022-05-16 16:49:40|41104.5|41064.5|41106.2|41066.2|41106.2|41066.2|41104.5|41064.5|2
1652719790000|2022-05-16 16:49:50|||||||||2
1652719820000|2022-05-16 16:50:20|||||||||1
1652719840000|2022-05-16 16:50:40|41104.5|41064.5|41112.9|41072.9|41112.9|41072.9|41104.5|41064.5|1
1652719850000|2022-05-16 16:50:50|41111.2|41071.2|41116.2|41076.2|41116.2|41076.2|41111.2|41071.2|5
1652719860000|2022-05-16 16:51:00|41096.2|41056.2|41096.2|41056.2|41096.2|41056.2|41096.2|41056.2|13
1652719870000|2022-05-16 16:51:10|41087.9|41047.9|41086.2|41046.2|41089.5|41049.5|41086.2|41046.2|9
1652719890000|2022-05-16 16:51:30|41084.5|41044.5|41086.2|41046.2|41086.2|41046.2|41084.5|41044.5|0
1652719900000|2022-05-16 16:51:40|41084.5|41044.5|41084.5|41044.5|41086.2|41046.2|41084.5|41044.5|1
1652719910000|2022-05-16 16:51:50|41086.2|41046.2|41056.2|41016.2|41086.2|41046.2|41056.2|41016.2|2
1652719920000|2022-05-16 16:52:00|41054.5|41014.5|41054.5|41014.5|41056.2|41016.2|41052.8|41012.8|0
1652719930000|2022-05-16 16:52:10|41052.8|41012.8|41064.5|41024.5|41064.5|41024.5|41052.8|41012.8|1
1652719940000|2022-05-16 16:52:20|41062.8|41022.8|41064.5|41024.5|41064.5|41024.5|41062.8|41022.8|0
1652719950000|2022-05-16 16:52:30|41062.8|41022.8|41064.5|41024.5|41064.5|41024.5|41062.8|41022.8|0
1652719960000|2022-05-16 16:52:40|41066.2|41026.2|41066.2|41026.2|41066.2|41026.2|41066.2|41026.2|4
1652719970000|2022-05-16 16:52:50|41057.9|41017.9|41056.2|41016.2|41057.9|41017.9|41056.2|41016.2|4
1652719980000|2022-05-16 16:53:00|41054.5|41014.5|41072.8|41032.8|41072.8|41032.8|41054.5|41014.5|26
1652719990000|2022-05-16 16:53:10|41074.5|41034.5|41074.5|41034.5|41074.5|41034.5|41074.5|41034.5|0
1652720000000|2022-05-16 16:53:20|||||||||1
1652720010000|2022-05-16 16:53:30|41076.2|41036.2|41076.2|41036.2|41076.2|41036.2|41074.5|41034.5|1
1652720020000|2022-05-16 16:53:40|41074.5|41034.5|41082.8|41042.8|41082.8|41042.8|41074.5|41034.5|3
1652720030000|2022-05-16 16:53:50|41084.5|41044.5|41084.5|41044.5|41084.5|41044.5|41084.5|41044.5|1
1652720040000|2022-05-16 16:54:00|41082.8|41042.8|41084.5|41044.5|41084.5|41044.5|41082.8|41042.8|0
1652720050000|2022-05-16 16:54:10|41087.8|41047.8|41092.8|41052.8|41092.8|41052.8|41086.2|41046.2|8
1652720080000|2022-05-16 16:54:40|41102.8|41062.8|41096.2|41056.2|41102.8|41062.8|41096.2|41056.2|28
1652720090000|2022-05-16 16:54:50|41092.8|41052.8|41092.8|41052.8|41101.2|41061.2|41092.8|41052.8|5
1652720100000|2022-05-16 16:55:00|41091.2|41051.2|41086.2|41046.2|41091.2|41051.2|41086.2|41046.2|2
1652720120000|2022-05-16 16:55:20|41072.8|41032.8|41072.8|41032.8|41072.8|41032.8|41072.8|41032.8|1
1652720130000|2022-05-16 16:55:30|||||||||1
1652720160000|2022-05-16 16:56:00|||||||||11
1652720170000|2022-05-16 16:56:10|41089.5|41049.5|41091.2|41051.2|41099.5|41059.5|41086.2|41046.2|20
1652720180000|2022-05-16 16:56:20|41101.1|41061.1|41109.5|41069.5|41109.5|41069.5|41101.1|41061.1|3
1652720190000|2022-05-16 16:56:30|41107.8|41067.8|41107.8|41067.8|41107.8|41067.8|41107.8|41067.8|11
1652720200000|2022-05-16 16:56:40|41106.1|41066.1|41099.5|41059.5|41106.1|41066.1|41099.5|41059.5|4
1652720210000|2022-05-16 16:56:50|41097.8|41057.8|41107.8|41067.8|41107.8|41067.8|41097.8|41057.8|6
1652720220000|2022-05-16 16:57:00|41109.5|41069.5|41117.8|41077.8|41117.8|41077.8|41109.5|41069.5|7
1652720230000|2022-05-16 16:57:10|41119.5|41079.5|41117.8|41077.8|41119.5|41079.5|41117.8|41077.8|0
1652720240000|2022-05-16 16:57:20|41116.1|41076.1|41112.8|41072.8|41116.1|41076.1|41112.8|41072.8|3
1652720250000|2022-05-16 16:57:30|41109.5|41069.5|41109.5|41069.5|41109.5|41069.5|41109.5|41069.5|2
1652720260000|2022-05-16 16:57:40|41112.8|41072.8|41114.5|41074.5|41114.5|41074.5|41112.8|41072.8|1
1652720280000|2022-05-16 16:58:00|||||||||1
1652720300000|2022-05-16 16:58:20|41112.8|41072.8|41112.8|41072.8|41114.5|41074.5|41112.8|41072.8|0
1652720310000|2022-05-16 16:58:30|41109.5|41069.5|41102.8|41062.8|41109.5|41069.5|41102.8|41062.8|4
1652720320000|2022-05-16 16:58:40|41099.5|41059.5|41099.5|41059.5|41099.5|41059.5|41099.5|41059.5|0
1652720330000|2022-05-16 16:58:50|||||||||1
1652720340000|2022-05-16 16:59:00|41109.5|41069.5|41109.5|41069.5|41109.5|41069.5|41109.5|41069.5|7
1652720350000|2022-05-16 16:59:10|41119.5|41079.5|41127.8|41087.8|41129.5|41089.5|41119.5|41079.5|11
1652720360000|2022-05-16 16:59:20|41129.5|41089.5|41127.8|41087.8|41129.5|41089.5|41127.8|41087.8|3
1652720380000|2022-05-16 16:59:40|41126.1|41086.1|41132.8|41092.8|41132.8|41092.8|41126.1|41086.1|12
1652720390000|2022-05-16 16:59:50|41136.1|41096.1|41136.1|41096.1|41136.1|41096.1|41136.1|41096.1|3
1652720400000|2022-05-16 17:00:00|||||||||2
1652720410000|2022-05-16 17:00:10|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|41149.4|41109.4|17
1652720420000|2022-05-16 17:00:20|41151.1|41111.1|41151.1|41111.1|41156.1|41116.1|41149.4|41109.4|21
1652720430000|2022-05-16 17:00:30|41147.8|41107.8|41141.1|41101.1|41147.8|41107.8|41141.1|41101.1|4
1652720440000|2022-05-16 17:00:40|41137.8|41097.8|41136.1|41096.1|41141.1|41101.1|41136.1|41096.1|14
1652720450000|2022-05-16 17:00:50|41137.8|41097.8|41141.1|41101.1|41141.1|41101.1|41136.1|41096.1|5
1652720460000|2022-05-16 17:01:00|41144.4|41104.4|41132.8|41092.8|41144.4|41104.4|41127.8|41087.8|6
1652720470000|2022-05-16 17:01:10|41129.5|41089.5|41141.1|41101.1|41146.1|41106.1|41127.8|41087.8|9
1652720480000|2022-05-16 17:01:20|41137.8|41097.8|41132.8|41092.8|41141.1|41101.1|41132.8|41092.8|5
1652720490000|2022-05-16 17:01:30|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|7
1652720500000|2022-05-16 17:01:40|41126.1|41086.1|41122.8|41082.8|41126.1|41086.1|41122.8|41082.8|3
1652720510000|2022-05-16 17:01:50|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|0
1652720520000|2022-05-16 17:02:00|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|0
1652720530000|2022-05-16 17:02:10|41136.1|41096.1|41176.1|41136.1|41191.1|41151.1|41136.1|41096.1|16
1652720540000|2022-05-16 17:02:20|41172.8|41132.8|41172.8|41132.8|41172.8|41132.8|41171.1|41131.1|3
1652720550000|2022-05-16 17:02:30|41171.1|41131.1|41156.1|41116.1|41172.8|41132.8|41156.1|41116.1|2
1652720560000|2022-05-16 17:02:40|41159.4|41119.4|41146.1|41106.1|41159.4|41119.4|41146.1|41106.1|8
1652720570000|2022-05-16 17:02:50|41141.1|41101.1|41137.8|41097.8|41142.8|41102.8|41137.8|41097.8|1
1652720580000|2022-05-16 17:03:00|41141.1|41101.1|41114.4|41074.4|41142.8|41102.8|41114.4|41074.4|8
1652720590000|2022-05-16 17:03:10|41111.1|41071.1|41102.8|41062.8|41111.1|41071.1|41097.8|41057.8|1
1652720600000|2022-05-16 17:03:20|41096.1|41056.1|41096.1|41056.1|41096.1|41056.1|41086.1|41046.1|29
1652720610000|2022-05-16 17:03:30|41099.4|41059.4|41102.8|41062.8|41102.8|41062.8|41099.4|41059.4|2
1652720620000|2022-05-16 17:03:40|41104.4|41064.4|41104.4|41064.4|41104.4|41064.4|41104.4|41064.4|0
1652720630000|2022-05-16 17:03:50|41102.8|41062.8|41102.8|41062.8|41102.8|41062.8|41102.8|41062.8|0
1652720640000|2022-05-16 17:04:00|41104.4|41064.4|41107.8|41067.8|41107.8|41067.8|41104.4|41064.4|0
1652720650000|2022-05-16 17:04:10|41109.4|41069.4|41112.8|41072.8|41112.8|41072.8|41107.8|41067.8|2
1652720660000|2022-05-16 17:04:20|41116.1|41076.1|41112.8|41072.8|41116.1|41076.1|41112.8|41072.8|2
1652720670000|2022-05-16 17:04:30|||||||||1
1652720700000|2022-05-16 17:05:00|||||||||1
1652720720000|2022-05-16 17:05:20|41116.1|41076.1|41112.8|41072.8|41116.1|41076.1|41112.8|41072.8|4
1652720730000|2022-05-16 17:05:30|41116.1|41076.1|41116.1|41076.1|41116.1|41076.1|41116.1|41076.1|1
1652720740000|2022-05-16 17:05:40|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|4
1652720750000|2022-05-16 17:05:50|41106.1|41066.1|41111.1|41071.1|41111.1|41071.1|41106.1|41066.1|1
1652720760000|2022-05-16 17:06:00|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|1
1652720770000|2022-05-16 17:06:10|41109.4|41069.4|41112.8|41072.8|41112.8|41072.8|41109.4|41069.4|2
1652720780000|2022-05-16 17:06:20|||||||||1
1652720790000|2022-05-16 17:06:30|41111.1|41071.1|41112.8|41072.8|41116.1|41076.1|41111.1|41071.1|2
1652720800000|2022-05-16 17:06:40|41097.8|41057.8|41096.1|41056.1|41097.8|41057.8|41086.1|41046.1|7
1652720820000|2022-05-16 17:07:00|41102.8|41062.8|41099.4|41059.4|41102.8|41062.8|41099.4|41059.4|2
1652720830000|2022-05-16 17:07:10|41102.7|41062.7|41101.1|41061.1|41102.7|41062.7|41101.1|41061.1|0
1652720840000|2022-05-16 17:07:20|41102.8|41062.8|41109.4|41069.4|41109.4|41069.4|41102.8|41062.8|1
1652720850000|2022-05-16 17:07:30|||||||||2
1652720860000|2022-05-16 17:07:40|41106.1|41066.1|41099.4|41059.4|41106.1|41066.1|41099.4|41059.4|2
1652720870000|2022-05-16 17:07:50|||||||||1
1652720890000|2022-05-16 17:08:10|41086.1|41046.1|41086.1|41046.1|41086.1|41046.1|41086.1|41046.1|6
1652720900000|2022-05-16 17:08:20|41081.1|41041.1|41081.1|41041.1|41082.7|41042.7|41081.1|41041.1|4
1652720910000|2022-05-16 17:08:30|41082.7|41042.7|41079.4|41039.4|41082.7|41042.7|41079.4|41039.4|3
1652720920000|2022-05-16 17:08:40|41074.4|41034.4|41069.4|41029.4|41079.4|41039.4|41064.4|41024.4|11
1652720930000|2022-05-16 17:08:50|41064.4|41024.4|41069.4|41029.4|41069.4|41029.4|41064.4|41024.4|1
1652720940000|2022-05-16 17:09:00|41064.4|41024.4|41064.4|41024.4|41069.4|41029.4|41064.4|41024.4|1
1652720950000|2022-05-16 17:09:10|41066.1|41026.1|41069.4|41029.4|41069.4|41029.4|41064.4|41024.4|0
1652720970000|2022-05-16 17:09:30|41066.1|41026.1|41066.1|41026.1|41066.1|41026.1|41064.4|41024.4|0
1652720980000|2022-05-16 17:09:40|41064.4|41024.4|41066.1|41026.1|41066.1|41026.1|41064.4|41024.4|0
1652720990000|2022-05-16 17:09:50|41069.4|41029.4|41069.4|41029.4|41069.4|41029.4|41066.1|41026.1|5
1652721010000|2022-05-16 17:10:10|41066.1|41026.1|41066.1|41026.1|41066.1|41026.1|41066.1|41026.1|6
1652721020000|2022-05-16 17:10:20|41056.1|41016.1|41056.1|41016.1|41056.1|41016.1|41056.1|41016.1|7
1652721030000|2022-05-16 17:10:30|41042.7|41002.7|41042.7|41002.7|41042.7|41002.7|41042.7|41002.7|10
1652721040000|2022-05-16 17:10:40|||||||||1
1652721050000|2022-05-16 17:10:50|41046.1|41006.1|41046.1|41006.1|41046.1|41006.1|41046.1|41006.1|0
1652721080000|2022-05-16 17:11:20|||||||||3
1652721090000|2022-05-16 17:11:30|41052.7|41012.7|41052.7|41012.7|41052.7|41012.7|41052.7|41012.7|2
1652721110000|2022-05-16 17:11:50|41056.1|41016.1|41056.1|41016.1|41056.1|41016.1|41056.1|41016.1|0
1652721120000|2022-05-16 17:12:00|41057.7|41017.7|41099.4|41059.4|41099.4|41059.4|41056.1|41016.1|29
1652721140000|2022-05-16 17:12:20|41096.1|41056.1|41096.1|41056.1|41096.1|41056.1|41096.1|41056.1|3
1652721150000|2022-05-16 17:12:30|||||||||8
1652721190000|2022-05-16 17:13:10|41101.1|41061.1|41106.1|41066.1|41106.1|41066.1|41101.1|41061.1|3
1652721200000|2022-05-16 17:13:20|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|41106.1|41066.1|1
1652721210000|2022-05-16 17:13:30|||||||||5
1652721230000|2022-05-16 17:13:50|41111|41071|41119.4|41079.4|41119.4|41079.4|41109.4|41069.4|2
1652721240000|2022-05-16 17:14:00|41116|41076|41124.4|41084.4|41124.4|41084.4|41116|41076|3
1652721250000|2022-05-16 17:14:10|41126|41086|41126|41086|41126|41086|41124.4|41084.4|3
1652721260000|2022-05-16 17:14:20|41124.4|41084.4|41139.4|41099.4|41139.4|41099.4|41124.4|41084.4|8
1652721270000|2022-05-16 17:14:30|41146|41106|41139.4|41099.4|41146|41106|41132.7|41092.7|3
1652721280000|2022-05-16 17:14:40|41141|41101|41139.4|41099.4|41141|41101|41139.4|41099.4|0
1652721290000|2022-05-16 17:14:50|41141|41101|41132.7|41092.7|41141|41101|41132.7|41092.7|3
1652721330000|2022-05-16 17:15:30|41131|41091|41132.7|41092.7|41137.7|41097.7|41131|41091|0
1652721340000|2022-05-16 17:15:40|41131|41091|41131|41091|41132.7|41092.7|41131|41091|0
1652721350000|2022-05-16 17:15:50|41132.7|41092.7|41132.7|41092.7|41132.7|41092.7|41132.7|41092.7|0
1652721360000|2022-05-16 17:16:00|||||||||1
1652721370000|2022-05-16 17:16:10|41129.4|41089.4|41127.7|41087.7|41129.4|41089.4|41127.7|41087.7|2
1652721380000|2022-05-16 17:16:20|||||||||1
1652721400000|2022-05-16 17:16:40|41106|41066|41106|41066|41106|41066|41102.7|41062.7|2
1652721410000|2022-05-16 17:16:50|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|2
1652721430000|2022-05-16 17:17:10|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|41112.7|41072.7|6
1652721440000|2022-05-16 17:17:20|||||||||4
1652721450000|2022-05-16 17:17:30|41111|41071|41111|41071|41111|41071|41111|41071|1
1652721460000|2022-05-16 17:17:40|41107.7|41067.7|41096|41056|41107.7|41067.7|41096|41056|1
1652721470000|2022-05-16 17:17:50|||||||||1
1652721480000|2022-05-16 17:18:00|41097.7|41057.7|41106|41066|41106|41066|41097.7|41057.7|1
1652721490000|2022-05-16 17:18:10|41102.7|41062.7|41101|41061|41102.7|41062.7|41099.4|41059.4|0
1652721500000|2022-05-16 17:18:20|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41096|41056|2
1652721510000|2022-05-16 17:18:30|41106|41066|41101|41061|41106|41066|41101|41061|1
1652721520000|2022-05-16 17:18:40|41099.4|41059.4|41096|41056|41099.4|41059.4|41096|41056|0
1652721530000|2022-05-16 17:18:50|41102.7|41062.7|41101|41061|41102.7|41062.7|41101|41061|2
1652721540000|2022-05-16 17:19:00|41099.4|41059.4|41092.7|41052.7|41099.4|41059.4|41092.7|41052.7|5
1652721550000|2022-05-16 17:19:10|41089.4|41049.4|41092.7|41052.7|41092.7|41052.7|41089.4|41049.4|3
1652721560000|2022-05-16 17:19:20|41091|41051|41091|41051|41091|41051|41089.3|41049.3|0
1652721590000|2022-05-16 17:19:50|41089.3|41049.3|41086|41046|41089.3|41049.3|41086|41046|0
1652721600000|2022-05-16 17:20:00|41089.3|41049.3|41096|41056|41096|41056|41089.3|41049.3|2
1652721610000|2022-05-16 17:20:10|||||||||1
1652721620000|2022-05-16 17:20:20|||||||||5
1652721630000|2022-05-16 17:20:30|||||||||1
1652721650000|2022-05-16 17:20:50|41097.7|41057.7|41096|41056|41097.7|41057.7|41096|41056|1
1652721660000|2022-05-16 17:21:00|41097.7|41057.7|41106|41066|41106|41066|41096|41056|3
1652721680000|2022-05-16 17:21:20|41107.7|41067.7|41086|41046|41107.7|41067.7|41086|41046|15
1652721690000|2022-05-16 17:21:30|41087.7|41047.7|41086|41046|41087.7|41047.7|41086|41046|0
1652721700000|2022-05-16 17:21:40|41096|41056|41096|41056|41096|41056|41096|41056|6
1652721710000|2022-05-16 17:21:50|||||||||1
1652721730000|2022-05-16 17:22:10|||||||||2
1652721770000|2022-05-16 17:22:50|||||||||3
1652721780000|2022-05-16 17:23:00|41106|41066|41106|41066|41106|41066|41106|41066|15
1652721790000|2022-05-16 17:23:10|41116|41076|41116|41076|41116|41076|41116|41076|2
1652721800000|2022-05-16 17:23:20|41106|41066|41106|41066|41106|41066|41106|41066|24
1652721820000|2022-05-16 17:23:40|41101|41061|41087.7|41047.7|41106|41066|41087.7|41047.7|8
1652721830000|2022-05-16 17:23:50|41092.7|41052.7|41097.7|41057.7|41097.7|41057.7|41087.7|41047.7|3
1652721840000|2022-05-16 17:24:00|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|2
1652721850000|2022-05-16 17:24:10|41099.4|41059.4|41102.7|41062.7|41102.7|41062.7|41099.4|41059.4|0
1652721860000|2022-05-16 17:24:20|41099.4|41059.4|41136|41096|41136|41096|41099.4|41059.4|33
1652721870000|2022-05-16 17:24:30|41137.7|41097.7|41136|41096|41137.7|41097.7|41136|41096|3
1652721890000|2022-05-16 17:24:50|||||||||1
1652721900000|2022-05-16 17:25:00|41127.7|41087.7|41129.3|41089.3|41132.7|41092.7|41127.7|41087.7|30
1652721910000|2022-05-16 17:25:10|41126|41086|41126|41086|41126|41086|41122.7|41082.7|1
1652721920000|2022-05-16 17:25:20|41129.3|41089.3|41126|41086|41129.3|41089.3|41126|41086|0
1652721930000|2022-05-16 17:25:30|41129.3|41089.3|41132.7|41092.7|41134.3|41094.3|41129.3|41089.3|5
1652721940000|2022-05-16 17:25:40|41136|41096|41139.3|41099.3|41139.3|41099.3|41136|41096|0
1652721950000|2022-05-16 17:25:50|41132.7|41092.7|41136|41096|41136|41096|41132.7|41092.7|4
1652721960000|2022-05-16 17:26:00|41134.3|41094.3|41136|41096|41136|41096|41134.3|41094.3|1
1652721980000|2022-05-16 17:26:20|41134.3|41094.3|41136|41096|41136|41096|41134.3|41094.3|2
1652721990000|2022-05-16 17:26:30|41134.3|41094.3|41136|41096|41136|41096|41134.3|41094.3|0
1652722000000|2022-05-16 17:26:40|41134.3|41094.3|41132.7|41092.7|41134.3|41094.3|41132.7|41092.7|0
1652722010000|2022-05-16 17:26:50|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|1
1652722020000|2022-05-16 17:27:00|||||||||1
1652722040000|2022-05-16 17:27:20|41126|41086|41126|41086|41126|41086|41126|41086|7
1652722060000|2022-05-16 17:27:40|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|2
1652722080000|2022-05-16 17:28:00|||||||||2
1652722100000|2022-05-16 17:28:20|||||||||2
1652722110000|2022-05-16 17:28:30|||||||||3
1652722130000|2022-05-16 17:28:50|||||||||1
1652722150000|2022-05-16 17:29:10|41121|41081|41121|41081|41121|41081|41121|41081|3
1652722160000|2022-05-16 17:29:20|41126|41086|41126|41086|41129.3|41089.3|41121|41081|7
1652722180000|2022-05-16 17:29:40|41129.3|41089.3|41126|41086|41129.3|41089.3|41122.7|41082.7|2
1652722190000|2022-05-16 17:29:50|41129.3|41089.3|41134.3|41094.3|41139.3|41099.3|41129.3|41089.3|4
1652722200000|2022-05-16 17:30:00|41136|41096|41139.3|41099.3|41139.3|41099.3|41134.3|41094.3|0
1652722210000|2022-05-16 17:30:10|41129.3|41089.3|41131|41091|41131|41091|41129.3|41089.3|2
1652722220000|2022-05-16 17:30:20|41121|41081|41119.3|41079.3|41121|41081|41119.3|41079.3|2
1652722230000|2022-05-16 17:30:30|41109.3|41069.3|41109.3|41069.3|41111|41071|41109.3|41069.3|7
1652722240000|2022-05-16 17:30:40|41114.3|41074.3|41109.3|41069.3|41116|41076|41109.3|41069.3|4
1652722270000|2022-05-16 17:31:10|41114.3|41074.3|41114.3|41074.3|41114.3|41074.3|41112.6|41072.6|1
1652722280000|2022-05-16 17:31:20|41109.3|41069.3|41109.3|41069.3|41112.6|41072.6|41109.3|41069.3|0
1652722290000|2022-05-16 17:31:30|||||||||1
1652722300000|2022-05-16 17:31:40|||||||||1
1652722310000|2022-05-16 17:31:50|41117.6|41077.6|41117.6|41077.6|41117.6|41077.6|41117.6|41077.6|2
1652722320000|2022-05-16 17:32:00|41121|41081|41129.3|41089.3|41129.3|41089.3|41119.3|41079.3|1
1652722330000|2022-05-16 17:32:10|41132.6|41092.6|41132.6|41092.6|41132.6|41092.6|41132.6|41092.6|1
1652722340000|2022-05-16 17:32:20|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|2
1652722350000|2022-05-16 17:32:30|||||||||1
1652722370000|2022-05-16 17:32:50|41134.3|41094.3|41134.3|41094.3|41134.3|41094.3|41134.3|41094.3|6
1652722380000|2022-05-16 17:33:00|||||||||2
1652722400000|2022-05-16 17:33:20|41121|41081|41114.3|41074.3|41126|41086|41114.3|41074.3|23
1652722410000|2022-05-16 17:33:30|41121|41081|41121|41081|41121|41081|41121|41081|4
1652722430000|2022-05-16 17:33:50|41122.7|41082.7|41122.7|41082.7|41122.7|41082.7|41122.7|41082.7|1
1652722440000|2022-05-16 17:34:00|||||||||1
1652722450000|2022-05-16 17:34:10|41144.3|41104.3|41142.6|41102.6|41144.3|41104.3|41142.6|41102.6|9
1652722460000|2022-05-16 17:34:20|41144.3|41104.3|41144.3|41104.3|41144.3|41104.3|41144.3|41104.3|1
1652722470000|2022-05-16 17:34:30|41141|41101|41141|41101|41141|41101|41141|41101|0
1652722490000|2022-05-16 17:34:50|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|0
1652722500000|2022-05-16 17:35:00|41144.3|41104.3|41144.3|41104.3|41147.6|41107.6|41144.3|41104.3|2
1652722510000|2022-05-16 17:35:10|41142.6|41102.6|41144.3|41104.3|41144.3|41104.3|41142.6|41102.6|0
1652722520000|2022-05-16 17:35:20|||||||||2
1652722530000|2022-05-16 17:35:30|41146|41106|41149.3|41109.3|41151|41111|41146|41106|7
1652722540000|2022-05-16 17:35:40|41151|41111|41149.3|41109.3|41151|41111|41149.3|41109.3|1
1652722560000|2022-05-16 17:36:00|41134.3|41094.3|41132.6|41092.6|41146|41106|41129.3|41089.3|13
1652722570000|2022-05-16 17:36:10|41131|41091|41126|41086|41136|41096|41121|41081|9
1652722590000|2022-05-16 17:36:30|41121|41081|41122.6|41082.6|41126|41086|41121|41081|0
1652722620000|2022-05-16 17:37:00|41126|41086|41122.6|41082.6|41126|41086|41122.6|41082.6|1
1652722630000|2022-05-16 17:37:10|41104.3|41064.3|41102.6|41062.6|41106|41066|41099.3|41059.3|4
1652722640000|2022-05-16 17:37:20|41099.3|41059.3|41106|41066|41106|41066|41099.3|41059.3|0
1652722660000|2022-05-16 17:37:40|41102.6|41062.6|41106|41066|41109.3|41069.3|41102.6|41062.6|4
1652722670000|2022-05-16 17:37:50|||||||||2
1652722690000|2022-05-16 17:38:10|||||||||1
1652722700000|2022-05-16 17:38:20|41101|41061|41101|41061|41101|41061|41101|41061|1
1652722710000|2022-05-16 17:38:30|||||||||2
1652722720000|2022-05-16 17:38:40|||||||||3
1652722740000|2022-05-16 17:39:00|41096|41056|41096|41056|41096|41056|41096|41056|11
1652722750000|2022-05-16 17:39:10|41101|41061|41097.6|41057.6|41101|41061|41097.6|41057.6|0
1652722760000|2022-05-16 17:39:20|41092.6|41052.6|41092.6|41052.6|41092.6|41052.6|41092.6|41052.6|1
1652722770000|2022-05-16 17:39:30|||||||||2
1652722790000|2022-05-16 17:39:50|41096|41056|41096|41056|41096|41056|41096|41056|3
1652722800000|2022-05-16 17:40:00|41101|41061|41099.3|41059.3|41101|41061|41099.3|41059.3|5
1652722830000|2022-05-16 17:40:30|||||||||1
1652722840000|2022-05-16 17:40:40|41089.3|41049.3|41089.3|41049.3|41089.3|41049.3|41089.3|41049.3|8
1652722850000|2022-05-16 17:40:50|41092.6|41052.6|41096|41056|41099.3|41059.3|41092.6|41052.6|2
1652722860000|2022-05-16 17:41:00|41095.9|41055.9|41100.9|41060.9|41100.9|41060.9|41095.9|41055.9|6
1652722880000|2022-05-16 17:41:20|||||||||1
1652722890000|2022-05-16 17:41:30|||||||||1
1652722900000|2022-05-16 17:41:40|||||||||1
1652722910000|2022-05-16 17:41:50|||||||||4
1652722920000|2022-05-16 17:42:00|41104.3|41064.3|41104.3|41064.3|41104.3|41064.3|41104.3|41064.3|6
1652722940000|2022-05-16 17:42:20|41107.6|41067.6|41107.6|41067.6|41110.9|41070.9|41107.6|41067.6|9
1652722950000|2022-05-16 17:42:30|41110.9|41070.9|41110.9|41070.9|41110.9|41070.9|41110.9|41070.9|2
1652722960000|2022-05-16 17:42:40|41107.6|41067.6|41114.2|41074.2|41114.2|41074.2|41105.9|41065.9|31
1652722970000|2022-05-16 17:42:50|41109.2|41069.2|41109.2|41069.2|41109.2|41069.2|41109.2|41069.2|1
1652722980000|2022-05-16 17:43:00|41105.9|41065.9|41114.2|41074.2|41114.2|41074.2|41105.9|41065.9|9
1652723010000|2022-05-16 17:43:30|||||||||2
1652723020000|2022-05-16 17:43:40|41112.6|41072.6|41112.6|41072.6|41112.6|41072.6|41112.6|41072.6|0
1652723030000|2022-05-16 17:43:50|||||||||1
1652723040000|2022-05-16 17:44:00|41120.9|41080.9|41145.9|41105.9|41152.6|41112.6|41120.9|41080.9|17
1652723050000|2022-05-16 17:44:10|41149.2|41109.2|41145.9|41105.9|41150.9|41110.9|41145.9|41105.9|6
1652723060000|2022-05-16 17:44:20|41147.6|41107.6|41145.9|41105.9|41147.6|41107.6|41145.9|41105.9|2
1652723070000|2022-05-16 17:44:30|41142.6|41102.6|41142.6|41102.6|41142.6|41102.6|41142.6|41102.6|0
1652723080000|2022-05-16 17:44:40|41144.2|41104.2|41142.6|41102.6|41144.2|41104.2|41140.9|41100.9|0
1652723090000|2022-05-16 17:44:50|41144.2|41104.2|41152.6|41112.6|41152.6|41112.6|41144.2|41104.2|4
1652723100000|2022-05-16 17:45:00|41150.9|41110.9|41150.9|41110.9|41152.6|41112.6|41150.9|41110.9|0
1652723110000|2022-05-16 17:45:10|41152.6|41112.6|41152.6|41112.6|41152.6|41112.6|41150.9|41110.9|1
1652723130000|2022-05-16 17:45:30|41150.9|41110.9|41152.5|41112.5|41152.6|41112.6|41150.9|41110.9|16
1652723140000|2022-05-16 17:45:40|41150.9|41110.9|41149.2|41109.2|41152.5|41112.5|41140.9|41100.9|11
1652723150000|2022-05-16 17:45:50|41150.9|41110.9|41150.9|41110.9|41150.9|41110.9|41150.9|41110.9|0
1652723160000|2022-05-16 17:46:00|41152.5|41112.5|41147.5|41107.5|41152.5|41112.5|41147.5|41107.5|2
1652723170000|2022-05-16 17:46:10|41150.9|41110.9|41149.2|41109.2|41150.9|41110.9|41140.9|41100.9|4
1652723180000|2022-05-16 17:46:20|||||||||4
1652723200000|2022-05-16 17:46:40|41140.9|41100.9|41145.9|41105.9|41149.2|41109.2|41140.9|41100.9|11
1652723210000|2022-05-16 17:46:50|41142.5|41102.5|41140.9|41100.9|41142.5|41102.5|41140.9|41100.9|0
1652723220000|2022-05-16 17:47:00|41122.5|41082.5|41120.9|41080.9|41129.2|41089.2|41120.9|41080.9|11
1652723230000|2022-05-16 17:47:10|41122.5|41082.5|41124.2|41084.2|41124.2|41084.2|41120.9|41080.9|5
1652723240000|2022-05-16 17:47:20|41122.5|41082.5|41122.5|41082.5|41122.5|41082.5|41122.5|41082.5|0
1652723260000|2022-05-16 17:47:40|||||||||1
1652723270000|2022-05-16 17:47:50|41120.9|41080.9|41119.2|41079.2|41120.9|41080.9|41112.5|41072.5|4
1652723280000|2022-05-16 17:48:00|41115.9|41075.9|41112.5|41072.5|41122.5|41082.5|41112.5|41072.5|7
1652723290000|2022-05-16 17:48:10|41114.2|41074.2|41119.2|41079.2|41119.2|41079.2|41114.2|41074.2|2
1652723300000|2022-05-16 17:48:20|41112.5|41072.5|41112.5|41072.5|41112.5|41072.5|41112.5|41072.5|2
1652723310000|2022-05-16 17:48:30|41115.9|41075.9|41112.5|41072.5|41115.9|41075.9|41112.5|41072.5|1
1652723320000|2022-05-16 17:48:40|41109.2|41069.2|41117.5|41077.5|41117.5|41077.5|41105.9|41065.9|17
1652723330000|2022-05-16 17:48:50|41115.9|41075.9|41122.5|41082.5|41132.5|41092.5|41115.9|41075.9|8
1652723340000|2022-05-16 17:49:00|41125.9|41085.9|41117.5|41077.5|41125.9|41085.9|41115.9|41075.9|4
1652723360000|2022-05-16 17:49:20|41120.9|41080.9|41132.5|41092.5|41137.5|41097.5|41120.9|41080.9|13
1652723370000|2022-05-16 17:49:30|41135.9|41095.9|41132.5|41092.5|41135.9|41095.9|41132.5|41092.5|1
1652723380000|2022-05-16 17:49:40|41130.9|41090.9|41132.5|41092.5|41132.5|41092.5|41130.9|41090.9|42
1652723390000|2022-05-16 17:49:50|41122.5|41082.5|41127.5|41087.5|41127.5|41087.5|41122.5|41082.5|8
1652723400000|2022-05-16 17:50:00|41129.2|41089.2|41115.9|41075.9|41129.2|41089.2|41112.5|41072.5|7
1652723410000|2022-05-16 17:50:10|41114.2|41074.2|41119.2|41079.2|41119.2|41079.2|41114.2|41074.2|3
1652723420000|2022-05-16 17:50:20|41124.2|41084.2|41142.5|41102.5|41142.5|41102.5|41124.2|41084.2|64
1652723430000|2022-05-16 17:50:30|41132.5|41092.5|41132.5|41092.5|41132.5|41092.5|41132.5|41092.5|6
1652723450000|2022-05-16 17:50:50|41139.2|41099.2|41135.8|41095.8|41139.2|41099.2|41132.5|41092.5|4
1652723460000|2022-05-16 17:51:00|41132.5|41092.5|41135.8|41095.8|41135.8|41095.8|41132.5|41092.5|0
1652723470000|2022-05-16 17:51:10|41132.5|41092.5|41135.8|41095.8|41135.8|41095.8|41132.5|41092.5|0
1652723480000|2022-05-16 17:51:20|41132.5|41092.5|41140.8|41100.8|41142.5|41102.5|41132.5|41092.5|15
1652723490000|2022-05-16 17:51:30|41132.5|41092.5|41142.5|41102.5|41142.5|41102.5|41130.8|41090.8|13
1652723500000|2022-05-16 17:51:40|41150.8|41110.8|41122.5|41082.5|41150.8|41110.8|41119.2|41079.2|20
1652723510000|2022-05-16 17:51:50|41125.8|41085.8|41122.5|41082.5|41125.8|41085.8|41122.5|41082.5|1
1652723520000|2022-05-16 17:52:00|||||||||1
1652723530000|2022-05-16 17:52:10|41132.5|41092.5|41132.5|41092.5|41132.5|41092.5|41132.5|41092.5|3
1652723560000|2022-05-16 17:52:40|41124.2|41084.2|41124.2|41084.2|41124.2|41084.2|41124.2|41084.2|15
1652723570000|2022-05-16 17:52:50|41122.5|41082.5|41102.5|41062.5|41122.5|41082.5|41102.5|41062.5|15
1652723580000|2022-05-16 17:53:00|41112.5|41072.5|41104.2|41064.2|41115.8|41075.8|41102.5|41062.5|11
1652723590000|2022-05-16 17:53:10|41102.5|41062.5|41102.5|41062.5|41102.5|41062.5|41092.5|41052.5|7
1652723600000|2022-05-16 17:53:20|||||||||2
1652723610000|2022-05-16 17:53:30|||||||||4
1652723620000|2022-05-16 17:53:40|41092.5|41052.5|41092.5|41052.5|41095.8|41055.8|41092.5|41052.5|2
1652723630000|2022-05-16 17:53:50|||||||||3
1652723640000|2022-05-16 17:54:00|41085.8|41045.8|41092.5|41052.5|41092.5|41052.5|41085.8|41045.8|3
1652723650000|2022-05-16 17:54:10|41095.8|41055.8|41092.5|41052.5|41095.8|41055.8|41092.5|41052.5|7
1652723660000|2022-05-16 17:54:20|41102.5|41062.5|41139.2|41099.2|41140.8|41100.8|41102.5|41062.5|46
1652723670000|2022-05-16 17:54:30|41149.2|41109.2|41169.2|41129.2|41169.2|41129.2|41149.2|41109.2|21
1652723680000|2022-05-16 17:54:40|41159.2|41119.2|41154.2|41114.2|41159.2|41119.2|41154.2|41114.2|10
1652723690000|2022-05-16 17:54:50|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|1
1652723700000|2022-05-16 17:55:00|41149.2|41109.2|41154.2|41114.2|41157.5|41117.5|41149.2|41109.2|16
1652723710000|2022-05-16 17:55:10|41150.8|41110.8|41164.2|41124.2|41164.2|41124.2|41150.8|41110.8|4
1652723720000|2022-05-16 17:55:20|41167.5|41127.5|41169.2|41129.2|41169.2|41129.2|41167.5|41127.5|1
1652723730000|2022-05-16 17:55:30|41169.1|41129.1|41184.1|41144.1|41184.1|41144.1|41169.1|41129.1|9
1652723740000|2022-05-16 17:55:40|41187.5|41147.5|41182.5|41142.5|41187.5|41147.5|41182.5|41142.5|4
1652723750000|2022-05-16 17:55:50|41179.1|41139.1|41179.1|41139.1|41185.8|41145.8|41179.1|41139.1|1
1652723760000|2022-05-16 17:56:00|41182.5|41142.5|41192.5|41152.5|41192.5|41152.5|41182.5|41142.5|7
1652723770000|2022-05-16 17:56:10|41189.1|41149.1|41192.5|41152.5|41192.5|41152.5|41187.5|41147.5|16
1652723780000|2022-05-16 17:56:20|41189.1|41149.1|41212.5|41172.5|41217.5|41177.5|41189.1|41149.1|4
1652723790000|2022-05-16 17:56:30|41209.1|41169.1|41209.1|41169.1|41209.1|41169.1|41209.1|41169.1|5
1652723800000|2022-05-16 17:56:40|41204.1|41164.1|41199.1|41159.1|41209.1|41169.1|41199.1|41159.1|13
1652723810000|2022-05-16 17:56:50|41207.5|41167.5|41209.1|41169.1|41209.1|41169.1|41207.5|41167.5|16
1652723820000|2022-05-16 17:57:00|41199.1|41159.1|41207.5|41167.5|41209.1|41169.1|41199.1|41159.1|6
1652723830000|2022-05-16 17:57:10|41204.1|41164.1|41229.1|41189.1|41229.1|41189.1|41204.1|41164.1|21
1652723840000|2022-05-16 17:57:20|41230.8|41190.8|41209.1|41169.1|41232.5|41192.5|41202.5|41162.5|11
1652723850000|2022-05-16 17:57:30|41192.5|41152.5|41179.2|41139.2|41192.5|41152.5|41179.2|41139.2|8
1652723860000|2022-05-16 17:57:40|41184.1|41144.1|41180.8|41140.8|41185.8|41145.8|41180.8|41140.8|3
1652723870000|2022-05-16 17:57:50|41177.5|41137.5|41179.1|41139.1|41180.8|41140.8|41172.5|41132.5|7
1652723880000|2022-05-16 17:58:00|41175.8|41135.8|41175.8|41135.8|41175.8|41135.8|41175.8|41135.8|3
1652723890000|2022-05-16 17:58:10|41172.5|41132.5|41209.1|41169.1|41209.1|41169.1|41172.5|41132.5|8
1652723900000|2022-05-16 17:58:20|41199.1|41159.1|41199.1|41159.1|41199.1|41159.1|41199.1|41159.1|6
1652723920000|2022-05-16 17:58:40|||||||||1
1652723930000|2022-05-16 17:58:50|41195.8|41155.8|41189.1|41149.1|41195.8|41155.8|41189.1|41149.1|7
1652723940000|2022-05-16 17:59:00|41192.5|41152.5|41209.1|41169.1|41209.1|41169.1|41189.1|41149.1|15
1652723950000|2022-05-16 17:59:10|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41199.1|41159.1|3
1652723960000|2022-05-16 17:59:20|41199.1|41159.1|41199.1|41159.1|41199.1|41159.1|41199.1|41159.1|9
1652723970000|2022-05-16 17:59:30|41202.5|41162.5|41199.1|41159.1|41202.5|41162.5|41199.1|41159.1|3
1652723980000|2022-05-16 17:59:40|41204.1|41164.1|41199.1|41159.1|41205.8|41165.8|41199.1|41159.1|3
1652724000000|2022-05-16 18:00:00|||||||||1
1652724010000|2022-05-16 18:00:10|41209.1|41169.1|41219.1|41179.1|41219.1|41179.1|41209.1|41169.1|25
1652724020000|2022-05-16 18:00:20|41225.8|41185.8|41227.4|41187.4|41227.4|41187.4|41225.8|41185.8|10
1652724030000|2022-05-16 18:00:30|41239.1|41199.1|41199.1|41159.1|41239.1|41199.1|41199.1|41159.1|36
1652724040000|2022-05-16 18:00:40|41204.1|41164.1|41222.4|41182.4|41235.7|41195.7|41204.1|41164.1|12
1652724050000|2022-05-16 18:00:50|41219.1|41179.1|41205.7|41165.7|41219.1|41179.1|41205.7|41165.7|7
1652724060000|2022-05-16 18:01:00|41209.1|41169.1|41215.7|41175.7|41222.4|41182.4|41205.7|41165.7|9
1652724070000|2022-05-16 18:01:10|||||||||8
1652724080000|2022-05-16 18:01:20|41220.7|41180.7|41222.4|41182.4|41229.1|41189.1|41220.7|41180.7|6
1652724090000|2022-05-16 18:01:30|41225.7|41185.7|41219.1|41179.1|41229.1|41189.1|41219.1|41179.1|5
1652724100000|2022-05-16 18:01:40|41215.8|41175.8|41214.1|41174.1|41219.1|41179.1|41214.1|41174.1|6
1652724110000|2022-05-16 18:01:50|41215.8|41175.8|41210.8|41170.8|41215.8|41175.8|41210.8|41170.8|1
1652724120000|2022-05-16 18:02:00|41209.1|41169.1|41225.8|41185.8|41225.8|41185.8|41209.1|41169.1|2
1652724130000|2022-05-16 18:02:10|41224.1|41184.1|41242.4|41202.4|41242.4|41202.4|41224.1|41184.1|13
1652724140000|2022-05-16 18:02:20|41245.7|41205.7|41245.7|41205.7|41245.7|41205.7|41245.7|41205.7|4
1652724150000|2022-05-16 18:02:30|41242.4|41202.4|41217.4|41177.4|41242.4|41202.4|41217.4|41177.4|17
1652724160000|2022-05-16 18:02:40|41220.7|41180.7|41217.4|41177.4|41220.7|41180.7|41217.4|41177.4|2
1652724170000|2022-05-16 18:02:50|41214.1|41174.1|41214.1|41174.1|41214.1|41174.1|41214.1|41174.1|0
1652724180000|2022-05-16 18:03:00|41215.8|41175.8|41222.4|41182.4|41224.1|41184.1|41215.8|41175.8|12
1652724190000|2022-05-16 18:03:10|41229.1|41189.1|41232.4|41192.4|41232.4|41192.4|41229.1|41189.1|2
1652724200000|2022-05-16 18:03:20|41235.7|41195.7|41242.4|41202.4|41242.4|41202.4|41235.7|41195.7|1
1652724210000|2022-05-16 18:03:30|41245.7|41205.7|41245.7|41205.7|41245.7|41205.7|41240.7|41200.7|12
1652724220000|2022-05-16 18:03:40|41242.4|41202.4|41245.7|41205.7|41245.7|41205.7|41240.7|41200.7|8
1652724230000|2022-05-16 18:03:50|41242.4|41202.4|41252.4|41212.4|41254.1|41214.1|41242.4|41202.4|2
1652724240000|2022-05-16 18:04:00|41254.1|41214.1|41255.8|41215.8|41255.8|41215.8|41252.4|41212.4|11
1652724250000|2022-05-16 18:04:10|41254.1|41214.1|41252.4|41212.4|41254.1|41214.1|41252.4|41212.4|1
1652724260000|2022-05-16 18:04:20|41254.1|41214.1|41255.8|41215.8|41255.8|41215.8|41252.4|41212.4|0
1652724270000|2022-05-16 18:04:30|||||||||5
1652724280000|2022-05-16 18:04:40|41254.1|41214.1|41255.8|41215.8|41255.8|41215.8|41254.1|41214.1|13
1652724290000|2022-05-16 18:04:50|41254.1|41214.1|41252.4|41212.4|41255.8|41215.8|41252.4|41212.4|1
1652724300000|2022-05-16 18:05:00|41254.1|41214.1|41230.7|41190.7|41254.1|41214.1|41225.7|41185.7|12
1652724310000|2022-05-16 18:05:10|41229.1|41189.1|41229.1|41189.1|41232.4|41192.4|41229.1|41189.1|0
1652724320000|2022-05-16 18:05:20|41230.7|41190.7|41235.7|41195.7|41235.7|41195.7|41225.7|41185.7|9
1652724330000|2022-05-16 18:05:30|41272.4|41232.4|41232.4|41192.4|41279.1|41239.1|41225.7|41185.7|58
1652724340000|2022-05-16 18:05:40|41230.7|41190.7|41239.1|41199.1|41239.1|41199.1|41225.7|41185.7|9
1652724350000|2022-05-16 18:05:50|41242.4|41202.4|41249.1|41209.1|41249.1|41209.1|41234.1|41194.1|15
1652724360000|2022-05-16 18:06:00|41244.1|41204.1|41254.1|41214.1|41254.1|41214.1|41244.1|41204.1|5
1652724370000|2022-05-16 18:06:10|41265.7|41225.7|41265.7|41225.7|41265.7|41225.7|41265.7|41225.7|2
1652724380000|2022-05-16 18:06:20|41259.1|41219.1|41255.7|41215.7|41259.1|41219.1|41255.7|41215.7|1
1652724390000|2022-05-16 18:06:30|41254.1|41214.1|41257.4|41217.4|41259.1|41219.1|41254.1|41214.1|3
1652724400000|2022-05-16 18:06:40|41255.7|41215.7|41257.4|41217.4|41257.4|41217.4|41255.7|41215.7|0
1652724410000|2022-05-16 18:06:50|41259.1|41219.1|41262.4|41222.4|41262.4|41222.4|41257.4|41217.4|0
1652724420000|2022-05-16 18:07:00|41235.7|41195.7|41239.1|41199.1|41239.1|41199.1|41235.7|41195.7|3
1652724430000|2022-05-16 18:07:10|41245.7|41205.7|41242.4|41202.4|41245.7|41205.7|41242.4|41202.4|4
1652724440000|2022-05-16 18:07:20|41234.1|41194.1|41239.1|41199.1|41239.1|41199.1|41234.1|41194.1|5
1652724460000|2022-05-16 18:07:40|41242.4|41202.4|41242.4|41202.4|41242.4|41202.4|41242.4|41202.4|14
1652724470000|2022-05-16 18:07:50|41227.4|41187.4|41239.1|41199.1|41239.1|41199.1|41225.7|41185.7|16
1652724480000|2022-05-16 18:08:00|41245.7|41205.7|41245.7|41205.7|41249.1|41209.1|41245.7|41205.7|60
1652724490000|2022-05-16 18:08:10|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|5
1652724500000|2022-05-16 18:08:20|41245.7|41205.7|41249.1|41209.1|41249.1|41209.1|41245.7|41205.7|2
1652724510000|2022-05-16 18:08:30|41254.1|41214.1|41259.1|41219.1|41259.1|41219.1|41254.1|41214.1|12
1652724520000|2022-05-16 18:08:40|41262.4|41222.4|41225.7|41185.7|41262.4|41222.4|41224.1|41184.1|67
1652724530000|2022-05-16 18:08:50|41210.8|41170.8|41205.7|41165.7|41210.8|41170.8|41195.7|41155.7|20
1652724540000|2022-05-16 18:09:00|41189.1|41149.1|41189.1|41149.1|41189.1|41149.1|41187.4|41147.4|9
1652724550000|2022-05-16 18:09:10|41182.4|41142.4|41182.4|41142.4|41184.1|41144.1|41182.4|41142.4|6
1652724560000|2022-05-16 18:09:20|41184.1|41144.1|41202.4|41162.4|41202.4|41162.4|41184.1|41144.1|3
1652724570000|2022-05-16 18:09:30|41212.4|41172.4|41225.7|41185.7|41229|41189|41212.4|41172.4|7
1652724580000|2022-05-16 18:09:40|41224|41184|41219|41179|41229|41189|41219|41179|3
1652724590000|2022-05-16 18:09:50|41224|41184|41224|41184|41224|41184|41224|41184|0
1652724600000|2022-05-16 18:10:00|41214|41174|41224|41184|41224|41184|41214|41174|16
1652724610000|2022-05-16 18:10:10|41225.7|41185.7|41240.7|41200.7|41245.7|41205.7|41224|41184|4
1652724620000|2022-05-16 18:10:20|41242.4|41202.4|41237.4|41197.4|41242.4|41202.4|41229|41189|21
1652724630000|2022-05-16 18:10:30|||||||||1
1652724640000|2022-05-16 18:10:40|41235.7|41195.7|41237.4|41197.4|41237.4|41197.4|41232.4|41192.4|0
1652724650000|2022-05-16 18:10:50|41234|41194|41260.7|41220.7|41260.7|41220.7|41234|41194|7
1652724660000|2022-05-16 18:11:00|41262.4|41222.4|41264|41224|41264|41224|41260.7|41220.7|4
1652724670000|2022-05-16 18:11:10|41260.7|41220.7|41252.4|41212.4|41262.4|41222.4|41247.4|41207.4|16
1652724680000|2022-05-16 18:11:20|41255.7|41215.7|41252.4|41212.4|41255.7|41215.7|41250.7|41210.7|5
1652724690000|2022-05-16 18:11:30|41255.7|41215.7|41252.4|41212.4|41255.7|41215.7|41252.4|41212.4|7
1652724700000|2022-05-16 18:11:40|41242.4|41202.4|41245.7|41205.7|41247.4|41207.4|41242.4|41202.4|14
1652724710000|2022-05-16 18:11:50|41247.4|41207.4|41260.7|41220.7|41265.7|41225.7|41247.4|41207.4|32
1652724720000|2022-05-16 18:12:00|41262.4|41222.4|41265.7|41225.7|41265.7|41225.7|41262.4|41222.4|2
1652724730000|2022-05-16 18:12:10|41260.7|41220.7|41265.7|41225.7|41265.7|41225.7|41260.7|41220.7|0
1652724740000|2022-05-16 18:12:20|41262.4|41222.4|41260.7|41220.7|41265.7|41225.7|41260.7|41220.7|4
1652724750000|2022-05-16 18:12:30|||||||||1
1652724760000|2022-05-16 18:12:40|41259|41219|41267.3|41227.3|41270.6|41230.6|41259|41219|22
1652724770000|2022-05-16 18:12:50|41262.3|41222.3|41262.3|41222.3|41262.3|41222.3|41262.3|41222.3|4
1652724780000|2022-05-16 18:13:00|41257.3|41217.3|41259|41219|41259|41219|41257.3|41217.3|11
1652724790000|2022-05-16 18:13:10|41262.3|41222.3|41292.3|41252.3|41292.3|41252.3|41262.3|41222.3|26
1652724800000|2022-05-16 18:13:20|41289|41249|41289|41249|41289|41249|41287.3|41247.3|26
1652724810000|2022-05-16 18:13:30|41295.6|41255.6|41302.3|41262.3|41302.3|41262.3|41295.6|41255.6|20
1652724820000|2022-05-16 18:13:40|41297.3|41257.3|41259|41219|41297.3|41257.3|41259|41219|19
1652724830000|2022-05-16 18:13:50|41260.7|41220.7|41239|41199|41275.6|41235.6|41239|41199|19
1652724840000|2022-05-16 18:14:00|41244|41204|41199|41159|41244|41204|41197.3|41157.3|64
1652724850000|2022-05-16 18:14:10|41205.7|41165.7|41195.7|41155.7|41205.7|41165.7|41192.3|41152.3|59
1652724860000|2022-05-16 18:14:20|41197.3|41157.3|41222.3|41182.3|41225.7|41185.7|41197.3|41157.3|59
1652724870000|2022-05-16 18:14:30|41220.7|41180.7|41245.7|41205.7|41245.7|41205.7|41219|41179|46
1652724880000|2022-05-16 18:14:40|41250.7|41210.7|41242.3|41202.3|41257.3|41217.3|41232.3|41192.3|41
1652724890000|2022-05-16 18:14:50|41244|41204|41215.7|41175.7|41245.7|41205.7|41215.7|41175.7|114
1652724900000|2022-05-16 18:15:00|41219.1|41179.1|41219.1|41179.1|41232.4|41192.4|41210.7|41170.7|53
1652724910000|2022-05-16 18:15:10|41220.7|41180.7|41220.7|41180.7|41220.7|41180.7|41219.1|41179.1|2
1652724920000|2022-05-16 18:15:20|41219.1|41179.1|41189.1|41149.1|41219.1|41179.1|41189.1|41149.1|17
1652724930000|2022-05-16 18:15:30|41190.7|41150.7|41189.1|41149.1|41195.7|41155.7|41187.4|41147.4|8
1652724940000|2022-05-16 18:15:40|41187.4|41147.4|41187.4|41147.4|41189.1|41149.1|41187.4|41147.4|19
1652724950000|2022-05-16 18:15:50|41189.1|41149.1|41182.4|41142.4|41189.1|41149.1|41182.4|41142.4|3
1652724960000|2022-05-16 18:16:00|41185.7|41145.7|41209|41169|41209|41169|41182.4|41142.4|44
1652724970000|2022-05-16 18:16:10|41210.7|41170.7|41207.4|41167.4|41210.7|41170.7|41205.7|41165.7|1
1652724990000|2022-05-16 18:16:30|41197.4|41157.4|41187.4|41147.4|41197.4|41157.4|41184|41144|24
1652725000000|2022-05-16 18:16:40|41189|41149|41177.4|41137.4|41189|41149|41177.4|41137.4|1
1652725010000|2022-05-16 18:16:50|41179|41139|41169|41129|41179|41139|41169|41129|21
1652725020000|2022-05-16 18:17:00|41177.4|41137.4|41172.4|41132.4|41180.7|41140.7|41172.4|41132.4|13
1652725030000|2022-05-16 18:17:10|||||||||10
1652725040000|2022-05-16 18:17:20|41170.7|41130.7|41169|41129|41170.7|41130.7|41169|41129|3
1652725050000|2022-05-16 18:17:30|41170.7|41130.7|41170.7|41130.7|41175.7|41135.7|41170.7|41130.7|0
1652725060000|2022-05-16 18:17:40|41172.4|41132.4|41175.7|41135.7|41179|41139|41172.4|41132.4|5
1652725070000|2022-05-16 18:17:50|41169|41129|41174|41134|41174|41134|41169|41129|35
1652725080000|2022-05-16 18:18:00|41177.3|41137.3|41174|41134|41179|41139|41174|41134|0
1652725090000|2022-05-16 18:18:10|41175.7|41135.7|41185.7|41145.7|41185.7|41145.7|41172.4|41132.4|8
1652725100000|2022-05-16 18:18:20|41182.4|41142.4|41182.4|41142.4|41189|41149|41180.7|41140.7|44
1652725110000|2022-05-16 18:18:30|41177.4|41137.4|41180.7|41140.7|41189|41149|41177.4|41137.4|18
1652725120000|2022-05-16 18:18:40|41177.4|41137.4|41167.4|41127.4|41177.4|41137.4|41167.4|41127.4|4
1652725130000|2022-05-16 18:18:50|41169|41129|41169|41129|41169|41129|41164|41124|1
1652725140000|2022-05-16 18:19:00|41172.4|41132.4|41165.7|41125.7|41172.4|41132.4|41160.7|41120.7|3
1652725150000|2022-05-16 18:19:10|41164|41124|41162.4|41122.4|41164|41124|41159|41119|0
1652725160000|2022-05-16 18:19:20|41154|41114|41154|41114|41154|41114|41154|41114|5
1652725170000|2022-05-16 18:19:30|||||||||2
1652725180000|2022-05-16 18:19:40|41152.4|41112.4|41150.7|41110.7|41162.4|41122.4|41145.7|41105.7|7
1652725190000|2022-05-16 18:19:50|41152.4|41112.4|41149|41109|41155.7|41115.7|41149|41109|12
1652745610000|2022-05-17 00:00:10|41160.7|41120.7|41114.1|41074.1|41160.7|41120.7|41114.1|41074.1|20
1652745620000|2022-05-17 00:00:20|41117.4|41077.4|41135.7|41095.7|41135.7|41095.7|41117.4|41077.4|7
1652745630000|2022-05-17 00:00:30|41134|41094|41100.7|41060.7|41135.7|41095.7|41100.7|41060.7|28
1652745640000|2022-05-17 00:00:40|41085.7|41045.7|41073.9|41033.9|41090.6|41050.6|41072.3|41032.3|18
1652745650000|2022-05-17 00:00:50|41077.2|41037.2|41098.9|41058.9|41098.9|41058.9|41077.2|41037.2|4
1652745660000|2022-05-17 00:01:00|41100.6|41060.6|41110.6|41070.6|41112.3|41072.3|41098.9|41058.9|2
1652745670000|2022-05-17 00:01:10|41107.3|41067.3|41117.3|41077.3|41117.3|41077.3|41104|41064|2
1652745680000|2022-05-17 00:01:20|41119|41079|41147.3|41107.3|41147.3|41107.3|41119|41079|2
1652745690000|2022-05-17 00:01:30|41150.6|41110.6|41160.6|41120.6|41165.6|41125.6|41150.6|41110.6|2
1652745700000|2022-05-17 00:01:40|41157.3|41117.3|41167.3|41127.3|41167.3|41127.3|41150.6|41110.6|5
1652745710000|2022-05-17 00:01:50|41170.6|41130.6|41177.3|41137.3|41179|41139|41170.6|41130.6|4
1652745720000|2022-05-17 00:02:00|41172.3|41132.3|41175.6|41135.6|41177.3|41137.3|41172.3|41132.3|2
1652745730000|2022-05-17 00:02:10|41177.3|41137.3|41199|41159|41199|41159|41177.3|41137.3|5
1652745740000|2022-05-17 00:02:20|41192.3|41152.3|41169|41129|41192.3|41152.3|41169|41129|6
1652745750000|2022-05-17 00:02:30|41164|41124|41127.3|41087.3|41167.3|41127.3|41127.3|41087.3|2
1652745760000|2022-05-17 00:02:40|41140.7|41100.7|41150.7|41110.7|41150.7|41110.7|41139|41099|2
1652745770000|2022-05-17 00:02:50|41144|41104|41147.3|41107.3|41147.3|41107.3|41144|41104|0
1652745780000|2022-05-17 00:03:00|41149|41109|41149|41109|41149|41109|41149|41109|0
1652745790000|2022-05-17 00:03:10|41159|41119|41159|41119|41159|41119|41159|41119|1
1652745800000|2022-05-17 00:03:20|41152.3|41112.3|41152.3|41112.3|41152.3|41112.3|41152.3|41112.3|0
1652745810000|2022-05-17 00:03:30|41147.3|41107.3|41152.3|41112.3|41152.3|41112.3|41147.3|41107.3|0
1652745830000|2022-05-17 00:03:50|41193.9|41153.9|41195.6|41155.6|41203.9|41163.9|41193.9|41153.9|11
1652745840000|2022-05-17 00:04:00|41198.9|41158.9|41205.6|41165.6|41205.6|41165.6|41195.6|41155.6|2
1652745850000|2022-05-17 00:04:10|41210.6|41170.6|41213.9|41173.9|41213.9|41173.9|41210.6|41170.6|0
1652745860000|2022-05-17 00:04:20|41215.6|41175.6|41220.6|41180.6|41220.6|41180.6|41215.6|41175.6|0
1652745870000|2022-05-17 00:04:30|41214|41174|41208.9|41168.9|41214|41174|41208.9|41168.9|2
1652745890000|2022-05-17 00:04:50|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|0
1652745900000|2022-05-17 00:05:00|41208.9|41168.9|41202.3|41162.3|41208.9|41168.9|41202.3|41162.3|1
1652745920000|2022-05-17 00:05:20|41207.3|41167.3|41207.3|41167.3|41207.3|41167.3|41207.3|41167.3|0
1652745930000|2022-05-17 00:05:30|41212.3|41172.3|41217.3|41177.3|41217.3|41177.3|41212.3|41172.3|0
1652745940000|2022-05-17 00:05:40|41212.3|41172.3|41212.3|41172.3|41212.3|41172.3|41212.3|41172.3|1
1652745950000|2022-05-17 00:05:50|41202.3|41162.3|41202.3|41162.3|41202.3|41162.3|41202.3|41162.3|1
1652745960000|2022-05-17 00:06:00|41210.6|41170.6|41220.6|41180.6|41220.6|41180.6|41210.6|41170.6|0
1652745980000|2022-05-17 00:06:20|||||||||2
1652746030000|2022-05-17 00:07:10|41220.5|41180.5|41215.5|41175.5|41220.5|41180.5|41215.5|41175.5|1
1652746050000|2022-05-17 00:07:30|41205.5|41165.5|41205.5|41165.5|41205.5|41165.5|41205.5|41165.5|0
1652746060000|2022-05-17 00:07:40|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|0
1652746080000|2022-05-17 00:08:00|41215.5|41175.5|41215.5|41175.5|41215.5|41175.5|41215.5|41175.5|1
1652746090000|2022-05-17 00:08:10|41210.5|41170.5|41205.5|41165.5|41210.5|41170.5|41205.5|41165.5|1
1652746100000|2022-05-17 00:08:20|41218.8|41178.8|41220.5|41180.5|41220.5|41180.5|41218.8|41178.8|2
1652746110000|2022-05-17 00:08:30|41222.2|41182.2|41233.8|41193.8|41233.8|41193.8|41222.2|41182.2|5
1652746130000|2022-05-17 00:08:50|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|0
1652746150000|2022-05-17 00:09:10|41238.8|41198.8|41255.5|41215.5|41255.5|41215.5|41238.8|41198.8|7
1652746160000|2022-05-17 00:09:20|41250.5|41210.5|41255.5|41215.5|41255.5|41215.5|41250.5|41210.5|0
1652746170000|2022-05-17 00:09:30|41250.5|41210.5|41250.5|41210.5|41250.5|41210.5|41250.5|41210.5|1
1652746180000|2022-05-17 00:09:40|41257.1|41217.1|41255.5|41215.5|41257.1|41217.1|41255.5|41215.5|1
1652746190000|2022-05-17 00:09:50|41258.8|41218.8|41255.5|41215.5|41258.8|41218.8|41255.5|41215.5|1
1652746200000|2022-05-17 00:10:00|41257.2|41217.2|41257.2|41217.2|41257.2|41217.2|41257.2|41217.2|0
1652746210000|2022-05-17 00:10:10|||||||||1
1652746240000|2022-05-17 00:10:40|41263.9|41223.9|41263.9|41223.9|41263.9|41223.9|41263.9|41223.9|2
1652746250000|2022-05-17 00:10:50|41260.6|41220.6|41260.6|41220.6|41260.6|41220.6|41260.6|41220.6|14
1652746260000|2022-05-17 00:11:00|41263.9|41223.9|41273.9|41233.9|41273.9|41233.9|41257.2|41217.2|25
1652746270000|2022-05-17 00:11:10|||||||||1
1652746300000|2022-05-17 00:11:40|41272.2|41232.2|41272.2|41232.2|41272.2|41232.2|41272.2|41232.2|0
1652746310000|2022-05-17 00:11:50|41273.9|41233.9|41273.9|41233.9|41273.9|41233.9|41273.9|41233.9|1
1652746320000|2022-05-17 00:12:00|41285.5|41245.5|41285.5|41245.5|41285.5|41245.5|41285.5|41245.5|1
1652746340000|2022-05-17 00:12:20|41288.8|41248.8|41285.5|41245.5|41288.8|41248.8|41285.5|41245.5|1
1652746380000|2022-05-17 00:13:00|41287.2|41247.2|41293.8|41253.8|41297.2|41257.2|41287.2|41247.2|3
1652746390000|2022-05-17 00:13:10|41290.5|41250.5|41287.2|41247.2|41290.5|41250.5|41287.2|41247.2|0
1652746420000|2022-05-17 00:13:40|41283.9|41243.9|41277.2|41237.2|41283.9|41243.9|41277.2|41237.2|2
1652746430000|2022-05-17 00:13:50|41278.9|41238.9|41278.9|41238.9|41278.9|41238.9|41277.2|41237.2|0
1652746440000|2022-05-17 00:14:00|41282.2|41242.2|41282.2|41242.2|41282.2|41242.2|41282.2|41242.2|3
1652746460000|2022-05-17 00:14:20|41283.9|41243.9|41283.9|41243.9|41283.9|41243.9|41283.9|41243.9|0
1652746470000|2022-05-17 00:14:30|41278.9|41238.9|41278.9|41238.9|41278.9|41238.9|41278.9|41238.9|0
1652746490000|2022-05-17 00:14:50|41270.5|41230.5|41273.8|41233.8|41273.8|41233.8|41270.5|41230.5|0
1652746500000|2022-05-17 00:15:00|41277.2|41237.2|41270.5|41230.5|41277.2|41237.2|41267.2|41227.2|2
1652746510000|2022-05-17 00:15:10|41267.2|41227.2|41267.2|41227.2|41267.2|41227.2|41267.2|41227.2|0
1652746520000|2022-05-17 00:15:20|41265.5|41225.5|41270.5|41230.5|41270.5|41230.5|41265.5|41225.5|1
1652746540000|2022-05-17 00:15:40|41273.8|41233.8|41273.8|41233.8|41273.8|41233.8|41273.8|41233.8|0
1652746560000|2022-05-17 00:16:00|41275.5|41235.5|41273.8|41233.8|41275.5|41235.5|41273.8|41233.8|2
1652746580000|2022-05-17 00:16:20|41275.5|41235.5|41275.5|41235.5|41275.5|41235.5|41275.5|41235.5|0
1652746590000|2022-05-17 00:16:30|41272.2|41232.2|41275.5|41235.5|41275.5|41235.5|41272.2|41232.2|0
1652746600000|2022-05-17 00:16:40|41277.2|41237.2|41275.5|41235.5|41277.2|41237.2|41272.2|41232.2|1
1652746610000|2022-05-17 00:16:50|41270.5|41230.5|41277.2|41237.2|41277.2|41237.2|41270.5|41230.5|1
1652746630000|2022-05-17 00:17:10|41278.9|41238.9|41278.9|41238.9|41278.9|41238.9|41278.9|41238.9|0
1652746640000|2022-05-17 00:17:20|41280.6|41240.6|41283.9|41243.9|41287.2|41247.2|41280.6|41240.6|2
1652746650000|2022-05-17 00:17:30|41295.5|41255.5|41295.5|41255.5|41295.5|41255.5|41295.5|41255.5|1
1652746710000|2022-05-17 00:18:30|41292.2|41252.2|41292.2|41252.2|41292.2|41252.2|41292.2|41252.2|0
1652746720000|2022-05-17 00:18:40|41290.5|41250.5|41285.5|41245.5|41292.2|41252.2|41285.5|41245.5|1
1652746740000|2022-05-17 00:19:00|41282.2|41242.2|41280.5|41240.5|41283.8|41243.8|41280.5|41240.5|0
1652746760000|2022-05-17 00:19:20|41283.8|41243.8|41275.5|41235.5|41283.8|41243.8|41275.5|41235.5|1
1652746770000|2022-05-17 00:19:30|41273.8|41233.8|41273.8|41233.8|41273.8|41233.8|41273.8|41233.8|0
1652746780000|2022-05-17 00:19:40|41275.5|41235.5|41265.5|41225.5|41275.5|41235.5|41265.5|41225.5|1
1652746800000|2022-05-17 00:20:00|41268.8|41228.8|41273.8|41233.8|41273.8|41233.8|41267.2|41227.2|2
1652746810000|2022-05-17 00:20:10|41270.5|41230.5|41273.8|41233.8|41273.8|41233.8|41270.5|41230.5|0
1652746830000|2022-05-17 00:20:30|41267.2|41227.2|41267.2|41227.2|41267.2|41227.2|41267.2|41227.2|1
1652746840000|2022-05-17 00:20:40|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|0
1652746860000|2022-05-17 00:21:00|41268.8|41228.8|41267.2|41227.2|41272.2|41232.2|41267.2|41227.2|1
1652746880000|2022-05-17 00:21:20|41262.2|41222.2|41253.9|41213.9|41262.2|41222.2|41253.9|41213.9|1
1652746890000|2022-05-17 00:21:30|41250.5|41210.5|41242.2|41202.2|41250.5|41210.5|41237.2|41197.2|0
1652746910000|2022-05-17 00:21:50|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41242.2|41202.2|0
1652746930000|2022-05-17 00:22:10|41242.2|41202.2|41230.5|41190.5|41242.2|41202.2|41230.5|41190.5|1
1652746940000|2022-05-17 00:22:20|41232.2|41192.2|41235.5|41195.5|41237.2|41197.2|41232.2|41192.2|24
1652746960000|2022-05-17 00:22:40|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|1
1652746980000|2022-05-17 00:23:00|41242.2|41202.2|41235.5|41195.5|41242.2|41202.2|41235.5|41195.5|2
1652747010000|2022-05-17 00:23:30|41248.8|41208.8|41248.8|41208.8|41248.8|41208.8|41248.8|41208.8|1
1652747020000|2022-05-17 00:23:40|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|0
1652747040000|2022-05-17 00:24:00|41248.8|41208.8|41258.8|41218.8|41258.8|41218.8|41248.8|41208.8|4
1652747100000|2022-05-17 00:25:00|41263.8|41223.8|41265.5|41225.5|41268.8|41228.8|41263.8|41223.8|4
1652747110000|2022-05-17 00:25:10|41263.8|41223.8|41267.1|41227.1|41267.1|41227.1|41263.8|41223.8|0
1652747130000|2022-05-17 00:25:30|41268.8|41228.8|41263.8|41223.8|41268.8|41228.8|41263.8|41223.8|1
1652747160000|2022-05-17 00:26:00|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|0
1652747190000|2022-05-17 00:26:30|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|0
1652747210000|2022-05-17 00:26:50|41265.4|41225.4|41263.8|41223.8|41265.4|41225.4|41263.8|41223.8|1
1652747230000|2022-05-17 00:27:10|41265.4|41225.4|41265.4|41225.4|41265.4|41225.4|41265.4|41225.4|0
1652747250000|2022-05-17 00:27:30|41263.7|41223.7|41263.7|41223.7|41263.7|41223.7|41263.7|41223.7|0
1652747270000|2022-05-17 00:27:50|41260.4|41220.4|41263.7|41223.7|41263.7|41223.7|41260.4|41220.4|0
1652747280000|2022-05-17 00:28:00|41267|41227|41263.7|41223.7|41267|41227|41263.7|41223.7|1
1652747310000|2022-05-17 00:28:30|41270.3|41230.3|41272|41232|41272|41232|41270.3|41230.3|2
1652747320000|2022-05-17 00:28:40|41278.7|41238.7|41282|41242|41282|41242|41275.4|41235.4|1
1652747350000|2022-05-17 00:29:10|41270.4|41230.4|41273.7|41233.7|41273.7|41233.7|41270.4|41230.4|5
1652747370000|2022-05-17 00:29:30|41275.4|41235.4|41275.4|41235.4|41275.4|41235.4|41275.4|41235.4|0
1652747400000|2022-05-17 00:30:00|41273.7|41233.7|41273.7|41233.7|41273.7|41233.7|41273.7|41233.7|3
1652747450000|2022-05-17 00:30:50|41272|41232|41268.7|41228.7|41272|41232|41268.7|41228.7|1
1652747460000|2022-05-17 00:31:00|41272|41232|41255.4|41215.4|41272|41232|41253.7|41213.7|4
1652747490000|2022-05-17 00:31:30|41252.1|41212.1|41248.8|41208.8|41252.1|41212.1|41248.8|41208.8|0
1652747500000|2022-05-17 00:31:40|41245.4|41205.4|41245.4|41205.4|41245.4|41205.4|41245.4|41205.4|0
1652747570000|2022-05-17 00:32:50|||||||||1
1652747590000|2022-05-17 00:33:10|41252|41212|41245.4|41205.4|41252|41212|41245.4|41205.4|1
1652747600000|2022-05-17 00:33:20|41247.1|41207.1|41245.4|41205.4|41247.1|41207.1|41245.4|41205.4|4
1652747610000|2022-05-17 00:33:30|41242.1|41202.1|41242.1|41202.1|41242.1|41202.1|41242.1|41202.1|0
1652747620000|2022-05-17 00:33:40|41240.4|41200.4|41240.4|41200.4|41240.4|41200.4|41240.4|41200.4|0
1652747630000|2022-05-17 00:33:50|41245.4|41205.4|41240.4|41200.4|41245.4|41205.4|41240.4|41200.4|0
1652747640000|2022-05-17 00:34:00|41243.7|41203.7|41232.1|41192.1|41243.7|41203.7|41232.1|41192.1|2
1652747650000|2022-05-17 00:34:10|41228.7|41188.7|41228.7|41188.7|41228.7|41188.7|41228.7|41188.7|0
1652747660000|2022-05-17 00:34:20|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|1
1652747670000|2022-05-17 00:34:30|41208.8|41168.8|41205.4|41165.4|41208.8|41168.8|41202.1|41162.1|1
1652747750000|2022-05-17 00:35:50|||||||||1
1652747760000|2022-05-17 00:36:00|||||||||3
1652747770000|2022-05-17 00:36:10|||||||||1
1652747780000|2022-05-17 00:36:20|41192|41152|41192|41152|41192|41152|41192|41152|1
1652747800000|2022-05-17 00:36:40|41188.7|41148.7|41183.7|41143.7|41188.7|41148.7|41183.7|41143.7|1
1652747820000|2022-05-17 00:37:00|||||||||1
1652747830000|2022-05-17 00:37:10|41182|41142|41182|41142|41182|41142|41182|41142|0
1652747870000|2022-05-17 00:37:50|41177|41137|41162|41122|41177|41137|41162|41122|0
1652747880000|2022-05-17 00:38:00|41163.7|41123.7|41162|41122|41163.7|41123.7|41162|41122|3
1652747890000|2022-05-17 00:38:10|41167|41127|41163.7|41123.7|41170.4|41130.4|41163.7|41123.7|2
1652747920000|2022-05-17 00:38:40|41168.7|41128.7|41162|41122|41168.7|41128.7|41162|41122|1
1652747930000|2022-05-17 00:38:50|41158.7|41118.7|41145.4|41105.4|41158.7|41118.7|41145.4|41105.4|0
1652747940000|2022-05-17 00:39:00|41160.4|41120.4|41150.3|41110.3|41160.4|41120.4|41150.3|41110.3|5
1652747950000|2022-05-17 00:39:10|41158.7|41118.7|41158.7|41118.7|41158.7|41118.7|41158.7|41118.7|1
1652747960000|2022-05-17 00:39:20|41155.3|41115.3|41152|41112|41155.3|41115.3|41152|41112|1
1652747970000|2022-05-17 00:39:30|41148.7|41108.7|41147|41107|41148.7|41108.7|41147|41107|0
1652747980000|2022-05-17 00:39:40|41148.7|41108.7|41140.3|41100.3|41148.7|41108.7|41137|41097|2
1652748000000|2022-05-17 00:40:00|41145.3|41105.3|41162|41122|41162|41122|41145.3|41105.3|2
1652748010000|2022-05-17 00:40:10|41158.7|41118.7|41148.7|41108.7|41158.7|41118.7|41148.7|41108.7|0
1652748020000|2022-05-17 00:40:20|41153.7|41113.7|41153.7|41113.7|41153.7|41113.7|41153.7|41113.7|1
1652748030000|2022-05-17 00:40:30|41135.4|41095.4|41127.1|41087.1|41135.4|41095.4|41127.1|41087.1|3
1652748050000|2022-05-17 00:40:50|41135.4|41095.4|41135.4|41095.4|41135.4|41095.4|41135.4|41095.4|2
1652748060000|2022-05-17 00:41:00|41137.1|41097.1|41137.1|41097.1|41137.1|41097.1|41137.1|41097.1|0
1652748100000|2022-05-17 00:41:40|41128.7|41088.7|41138.6|41098.6|41138.6|41098.6|41128.7|41088.7|4
1652748110000|2022-05-17 00:41:50|41115.3|41075.3|41122|41082|41122|41082|41115.3|41075.3|5
1652748120000|2022-05-17 00:42:00|41130.3|41090.3|41130.3|41090.3|41130.3|41090.3|41130.3|41090.3|2
1652748130000|2022-05-17 00:42:10|41140.3|41100.3|41141.9|41101.9|41143.6|41103.6|41140.3|41100.3|4
1652748140000|2022-05-17 00:42:20|41138.6|41098.6|41138.6|41098.6|41138.6|41098.6|41138.6|41098.6|0
1652748190000|2022-05-17 00:43:10|41148.6|41108.6|41148.6|41108.6|41148.6|41108.6|41148.6|41108.6|4
1652748210000|2022-05-17 00:43:30|41145.3|41105.3|41136.9|41096.9|41145.3|41105.3|41136.9|41096.9|2
1652748220000|2022-05-17 00:43:40|41140.3|41100.3|41133.6|41093.6|41140.3|41100.3|41131.9|41091.9|0
1652748240000|2022-05-17 00:44:00|41130.3|41090.3|41112|41072|41130.3|41090.3|41112|41072|6
1652748250000|2022-05-17 00:44:10|41110.3|41070.3|41110.3|41070.3|41110.3|41070.3|41110.3|41070.3|0
1652748280000|2022-05-17 00:44:40|41112|41072|41112|41072|41112|41072|41110.3|41070.3|0
1652748300000|2022-05-17 00:45:00|41120.3|41080.3|41123.6|41083.6|41123.6|41083.6|41120.3|41080.3|2
1652748310000|2022-05-17 00:45:10|41115.3|41075.3|41115.3|41075.3|41115.3|41075.3|41115.3|41075.3|0
1652748320000|2022-05-17 00:45:20|41112|41072|41112|41072|41112|41072|41112|41072|1
1652748330000|2022-05-17 00:45:30|41110.3|41070.3|41110.3|41070.3|41110.3|41070.3|41110.3|41070.3|0
1652748340000|2022-05-17 00:45:40|41108.6|41068.6|41108.6|41068.6|41108.6|41068.6|41108.6|41068.6|0
1652748350000|2022-05-17 00:45:50|41110.3|41070.3|41110.3|41070.3|41110.3|41070.3|41110.3|41070.3|0
1652748360000|2022-05-17 00:46:00|41108.6|41068.6|41108.6|41068.6|41108.6|41068.6|41108.6|41068.6|0
1652748410000|2022-05-17 00:46:50|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|1
1652748460000|2022-05-17 00:47:40|41110.2|41070.2|41110.2|41070.2|41110.2|41070.2|41110.2|41070.2|0
1652748480000|2022-05-17 00:48:00|41105.2|41065.2|41105.2|41065.2|41105.2|41065.2|41105.2|41065.2|1
1652748540000|2022-05-17 00:49:00|41110.2|41070.2|41110.2|41070.2|41110.2|41070.2|41110.2|41070.2|1
1652748590000|2022-05-17 00:49:50|||||||||1
1652748600000|2022-05-17 00:50:00|41111.9|41071.9|41111.9|41071.9|41115.2|41075.2|41111.9|41071.9|1
1652748610000|2022-05-17 00:50:10|41108.6|41068.6|41105.2|41065.2|41108.6|41068.6|41105.2|41065.2|0
1652748630000|2022-05-17 00:50:30|||||||||2
1652748660000|2022-05-17 00:51:00|41101.9|41061.9|41093.6|41053.6|41101.9|41061.9|41093.6|41053.6|6
1652748720000|2022-05-17 00:52:00|||||||||1
1652748770000|2022-05-17 00:52:50|41088.6|41048.6|41088.6|41048.6|41088.6|41048.6|41088.6|41048.6|0
1652748780000|2022-05-17 00:53:00|41086.9|41046.9|41091.9|41051.9|41091.9|41051.9|41086.9|41046.9|1
1652748800000|2022-05-17 00:53:20|41095.2|41055.2|41095.2|41055.2|41095.2|41055.2|41095.2|41055.2|4
1652748830000|2022-05-17 00:53:50|||||||||1
1652748880000|2022-05-17 00:54:40|41098.5|41058.5|41100.2|41060.2|41100.2|41060.2|41098.5|41058.5|0
1652748890000|2022-05-17 00:54:50|41091.9|41051.9|41091.9|41051.9|41091.9|41051.9|41091.9|41051.9|0
1652748900000|2022-05-17 00:55:00|41090.2|41050.2|41090.2|41050.2|41090.2|41050.2|41090.2|41050.2|0
1652748920000|2022-05-17 00:55:20|41091.9|41051.9|41095.2|41055.2|41095.2|41055.2|41091.9|41051.9|1
1652748950000|2022-05-17 00:55:50|41091.9|41051.9|41095.2|41055.2|41095.2|41055.2|41091.9|41051.9|0
1652748970000|2022-05-17 00:56:10|41091.9|41051.9|41095.2|41055.2|41095.2|41055.2|41091.9|41051.9|0
1652748980000|2022-05-17 00:56:20|41090.2|41050.2|41095.2|41055.2|41095.2|41055.2|41090.2|41050.2|0
1652749010000|2022-05-17 00:56:50|41101.8|41061.8|41106.9|41066.9|41106.9|41066.9|41101.8|41061.8|0
1652749020000|2022-05-17 00:57:00|41096.9|41056.9|41091.9|41051.9|41096.9|41056.9|41091.9|41051.9|1
1652749030000|2022-05-17 00:57:10|41090.2|41050.2|41091.9|41051.9|41091.9|41051.9|41090.2|41050.2|0
1652749040000|2022-05-17 00:57:20|41090.2|41050.2|41090.2|41050.2|41090.2|41050.2|41090.2|41050.2|0
1652749060000|2022-05-17 00:57:40|41095.2|41055.2|41095.2|41055.2|41095.2|41055.2|41095.2|41055.2|1
1652749070000|2022-05-17 00:57:50|41091.9|41051.9|41091.9|41051.9|41091.9|41051.9|41090.2|41050.2|0
1652749080000|2022-05-17 00:58:00|41090.2|41050.2|41091.9|41051.9|41091.9|41051.9|41090.2|41050.2|0
1652749090000|2022-05-17 00:58:10|41090.2|41050.2|41090.2|41050.2|41090.2|41050.2|41086.9|41046.9|0
1652749100000|2022-05-17 00:58:20|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|41076.9|41036.9|1
1652749110000|2022-05-17 00:58:30|41066.9|41026.9|41066.9|41026.9|41066.9|41026.9|41066.9|41026.9|7
1652749120000|2022-05-17 00:58:40|41075.2|41035.2|41075.2|41035.2|41075.2|41035.2|41075.2|41035.2|1
1652749130000|2022-05-17 00:58:50|41073.6|41033.6|41071.9|41031.9|41073.6|41033.6|41071.9|41031.9|0
1652749140000|2022-05-17 00:59:00|41081.9|41041.9|41081.9|41041.9|41081.9|41041.9|41080.2|41040.2|4
1652749200000|2022-05-17 01:00:00|41085.2|41045.2|41155|41115|41168.4|41128.4|41085.2|41045.2|22
1652749210000|2022-05-17 01:00:10|41151.7|41111.7|41151.7|41111.7|41155|41115|41133.4|41093.4|3
1652749220000|2022-05-17 01:00:20|41155|41115|41145.1|41105.1|41160|41120|41133.4|41093.4|3
1652749230000|2022-05-17 01:00:30|41143.4|41103.4|41135|41095|41145.1|41105.1|41131.7|41091.7|0
1652749240000|2022-05-17 01:00:40|41136.7|41096.7|41143.4|41103.4|41145.1|41105.1|41136.7|41096.7|0
1652749250000|2022-05-17 01:00:50|41146.7|41106.7|41141.7|41101.7|41146.7|41106.7|41136.7|41096.7|2
1652749260000|2022-05-17 01:01:00|41145.1|41105.1|41143.4|41103.4|41148.4|41108.4|41143.4|41103.4|0
1652749270000|2022-05-17 01:01:10|41136.7|41096.7|41131.7|41091.7|41136.7|41096.7|41131.7|41091.7|0
1652749280000|2022-05-17 01:01:20|41135|41095|41135|41095|41135|41095|41131.7|41091.7|0
1652749290000|2022-05-17 01:01:30|41138.3|41098.3|41160|41120|41160|41120|41138.3|41098.3|3
1652749300000|2022-05-17 01:01:40|41155|41115|41155|41115|41155|41115|41155|41115|0
1652749310000|2022-05-17 01:01:50|41151.7|41111.7|41141.7|41101.7|41151.7|41111.7|41140|41100|0
1652749320000|2022-05-17 01:02:00|41145|41105|41141.7|41101.7|41145|41105|41141.7|41101.7|0
1652749340000|2022-05-17 01:02:20|41140|41100|41140|41100|41140|41100|41135|41095|0
1652749350000|2022-05-17 01:02:30|41141.7|41101.7|41141.7|41101.7|41141.7|41101.7|41141.7|41101.7|0
1652749360000|2022-05-17 01:02:40|41146.7|41106.7|41146.7|41106.7|41146.7|41106.7|41145|41105|0
1652749370000|2022-05-17 01:02:50|41148.4|41108.4|41153.3|41113.3|41155|41115|41148.4|41108.4|1
1652749380000|2022-05-17 01:03:00|41155|41115|41155|41115|41158.3|41118.3|41153.3|41113.3|3
1652749410000|2022-05-17 01:03:30|41158.3|41118.3|41165|41125|41165|41125|41158.3|41118.3|1
1652749420000|2022-05-17 01:03:40|41163.3|41123.3|41160|41120|41163.3|41123.3|41160|41120|1
1652749440000|2022-05-17 01:04:00|41158.3|41118.3|41148.3|41108.3|41158.3|41118.3|41148.3|41108.3|0
1652749450000|2022-05-17 01:04:10|41145|41105|41151.7|41111.7|41155|41115|41143.3|41103.3|0
1652749470000|2022-05-17 01:04:30|41150|41110|41155|41115|41155|41115|41150|41110|0
1652749480000|2022-05-17 01:04:40|41151.7|41111.7|41158.3|41118.3|41158.3|41118.3|41151.7|41111.7|0
1652749490000|2022-05-17 01:04:50|41160|41120|41160|41120|41160|41120|41160|41120|0
1652749500000|2022-05-17 01:05:00|41164.9|41124.9|41169.9|41129.9|41169.9|41129.9|41164.9|41124.9|1
1652749510000|2022-05-17 01:05:10|41166.6|41126.6|41159.9|41119.9|41166.6|41126.6|41159.9|41119.9|0
1652749520000|2022-05-17 01:05:20|41161.5|41121.5|41166.6|41126.6|41166.6|41126.6|41158.2|41118.2|0
1652749530000|2022-05-17 01:05:30|41164.9|41124.9|41158.2|41118.2|41164.9|41124.9|41158.2|41118.2|0
1652749540000|2022-05-17 01:05:40|41161.5|41121.5|41166.6|41126.6|41166.6|41126.6|41161.5|41121.5|0
1652749550000|2022-05-17 01:05:50|41164.9|41124.9|41164.9|41124.9|41164.9|41124.9|41164.9|41124.9|0
1652749560000|2022-05-17 01:06:00|41166.6|41126.6|41158.2|41118.2|41166.6|41126.6|41158.2|41118.2|0
1652749580000|2022-05-17 01:06:20|41154.9|41114.9|41154.9|41114.9|41154.9|41114.9|41154.9|41114.9|0
1652749590000|2022-05-17 01:06:30|41156.6|41116.6|41169.9|41129.9|41169.9|41129.9|41156.6|41116.6|2
1652749600000|2022-05-17 01:06:40|41173.2|41133.2|41169.9|41129.9|41173.2|41133.2|41169.9|41129.9|0
1652749620000|2022-05-17 01:07:00|41173.2|41133.2|41173.2|41133.2|41173.2|41133.2|41173.2|41133.2|0
1652749630000|2022-05-17 01:07:10|41181.5|41141.5|41179.8|41139.8|41181.5|41141.5|41176.5|41136.5|4
1652749640000|2022-05-17 01:07:20|41176.5|41136.5|41176.5|41136.5|41176.5|41136.5|41176.5|41136.5|0
1652749650000|2022-05-17 01:07:30|41181.5|41141.5|41178.2|41138.2|41181.5|41141.5|41178.2|41138.2|0
1652749670000|2022-05-17 01:07:50|41176.5|41136.5|41169.9|41129.9|41176.5|41136.5|41169.9|41129.9|0
1652749680000|2022-05-17 01:08:00|41166.6|41126.6|41163.2|41123.2|41166.6|41126.6|41159.9|41119.9|0
1652749720000|2022-05-17 01:08:40|41161.5|41121.5|41158.2|41118.2|41161.5|41121.5|41158.2|41118.2|0
1652749730000|2022-05-17 01:08:50|41154.9|41114.9|41161.5|41121.5|41161.5|41121.5|41154.9|41114.9|0
1652749740000|2022-05-17 01:09:00|41158.2|41118.2|41158.2|41118.2|41161.5|41121.5|41158.2|41118.2|0
1652749750000|2022-05-17 01:09:10|41154.9|41114.9|41158.2|41118.2|41158.2|41118.2|41154.9|41114.9|0
1652749770000|2022-05-17 01:09:30|41161.5|41121.5|41164.9|41124.9|41164.9|41124.9|41159.9|41119.9|0
1652749780000|2022-05-17 01:09:40|41161.6|41121.6|41154.9|41114.9|41163.2|41123.2|41154.9|41114.9|1
1652749790000|2022-05-17 01:09:50|||||||||2
1652749800000|2022-05-17 01:10:00|41151.6|41111.6|41151.6|41111.6|41151.6|41111.6|41148.3|41108.3|2
1652749820000|2022-05-17 01:10:20|41148.3|41108.3|41148.3|41108.3|41148.3|41108.3|41148.3|41108.3|1
1652749830000|2022-05-17 01:10:30|41145|41105|41141.7|41101.7|41145|41105|41141.7|41101.7|0
1652749840000|2022-05-17 01:10:40|41138.3|41098.3|41136.6|41096.6|41138.3|41098.3|41136.6|41096.6|0
1652749860000|2022-05-17 01:11:00|41138.3|41098.3|41145|41105|41145|41105|41138.3|41098.3|0
1652749870000|2022-05-17 01:11:10|41148.3|41108.3|41153.3|41113.3|41153.3|41113.3|41148.3|41108.3|0
1652749920000|2022-05-17 01:12:00|41158.3|41118.3|41173.3|41133.3|41173.3|41133.3|41158.3|41118.3|1
1652749930000|2022-05-17 01:12:10|||||||||1
1652749950000|2022-05-17 01:12:30|41178.3|41138.3|41174.9|41134.9|41178.3|41138.3|41174.9|41134.9|0
1652749960000|2022-05-17 01:12:40|41176.6|41136.6|41184.9|41144.9|41184.9|41144.9|41176.6|41136.6|0
1652749970000|2022-05-17 01:12:50|41188.2|41148.2|41188.2|41148.2|41188.2|41148.2|41188.2|41148.2|0
1652750040000|2022-05-17 01:14:00|41178.2|41138.2|41186.5|41146.5|41186.5|41146.5|41178.2|41138.2|2
1652750050000|2022-05-17 01:14:10|41183.2|41143.2|41183.2|41143.2|41183.2|41143.2|41178.2|41138.2|0
1652750070000|2022-05-17 01:14:30|41178.2|41138.2|41178.2|41138.2|41178.2|41138.2|41178.2|41138.2|0
1652750080000|2022-05-17 01:14:40|41183.2|41143.2|41188.2|41148.2|41196.5|41156.5|41181.5|41141.5|2
1652750090000|2022-05-17 01:14:50|41191.5|41151.5|41188.2|41148.2|41191.5|41151.5|41188.2|41148.2|0
1652750100000|2022-05-17 01:15:00|41191.5|41151.5|41188.2|41148.2|41191.5|41151.5|41188.2|41148.2|0
1652750170000|2022-05-17 01:16:10|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|0
1652750180000|2022-05-17 01:16:20|41188.2|41148.2|41188.2|41148.2|41188.2|41148.2|41188.2|41148.2|0
1652750220000|2022-05-17 01:17:00|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|1
1652750230000|2022-05-17 01:17:10|41178.2|41138.2|41178.2|41138.2|41178.2|41138.2|41178.2|41138.2|0
1652750300000|2022-05-17 01:18:20|41188.2|41148.2|41188.2|41148.2|41188.2|41148.2|41188.2|41148.2|0
1652750320000|2022-05-17 01:18:40|41189.9|41149.9|41189.9|41149.9|41189.9|41149.9|41189.9|41149.9|0
1652750330000|2022-05-17 01:18:50|41188.2|41148.2|41188.2|41148.2|41188.2|41148.2|41188.2|41148.2|0
1652750360000|2022-05-17 01:19:20|41189.9|41149.9|41188.2|41148.2|41189.9|41149.9|41188.2|41148.2|0
1652750480000|2022-05-17 01:21:20|41184.9|41144.9|41178.2|41138.2|41184.9|41144.9|41178.2|41138.2|0
1652750490000|2022-05-17 01:21:30|41184.9|41144.9|41188.2|41148.2|41188.2|41148.2|41184.9|41144.9|0
1652750530000|2022-05-17 01:22:10|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|0
1652750550000|2022-05-17 01:22:30|41186.4|41146.4|41188.2|41148.2|41188.2|41148.2|41186.4|41146.4|0
1652750560000|2022-05-17 01:22:40|41188.1|41148.1|41188.1|41148.1|41188.1|41148.1|41188.1|41148.1|0
1652750580000|2022-05-17 01:23:00|41193.1|41153.1|41193.1|41153.1|41193.1|41153.1|41193.1|41153.1|0
1652750670000|2022-05-17 01:24:30|41186.4|41146.4|41186.4|41146.4|41186.4|41146.4|41186.4|41146.4|1
1652750700000|2022-05-17 01:25:00|41179.8|41139.8|41179.8|41139.8|41179.8|41139.8|41179.8|41139.8|0
1652750790000|2022-05-17 01:26:30|41183.1|41143.1|41188.1|41148.1|41188.1|41148.1|41183.1|41143.1|0
1652750830000|2022-05-17 01:27:10|41186.4|41146.4|41188.1|41148.1|41188.1|41148.1|41186.4|41146.4|0
1652750850000|2022-05-17 01:27:30|41186.4|41146.4|41186.4|41146.4|41186.4|41146.4|41186.4|41146.4|0
1652750860000|2022-05-17 01:27:40|41188.1|41148.1|41186.4|41146.4|41188.1|41148.1|41186.4|41146.4|0
1652750920000|2022-05-17 01:28:40|41188.1|41148.1|41188.1|41148.1|41188.1|41148.1|41188.1|41148.1|0
1652750960000|2022-05-17 01:29:20|41193.1|41153.1|41188.1|41148.1|41193.1|41153.1|41188.1|41148.1|1
1652751020000|2022-05-17 01:30:20|41184.8|41144.8|41178.1|41138.1|41184.8|41144.8|41178.1|41138.1|0
1652751030000|2022-05-17 01:30:30|41179.8|41139.8|41183.1|41143.1|41183.1|41143.1|41179.8|41139.8|0
1652751040000|2022-05-17 01:30:40|41186.4|41146.4|41186.4|41146.4|41186.4|41146.4|41183.1|41143.1|0
1652751060000|2022-05-17 01:31:00|41183.1|41143.1|41186.4|41146.4|41186.4|41146.4|41183.1|41143.1|0
1652751070000|2022-05-17 01:31:10|41183.1|41143.1|41183.1|41143.1|41183.1|41143.1|41183.1|41143.1|0
1652751080000|2022-05-17 01:31:20|41181.4|41141.4|41178.1|41138.1|41181.4|41141.4|41173.1|41133.1|2
1652751110000|2022-05-17 01:31:50|41179.8|41139.8|41178.1|41138.1|41179.8|41139.8|41178.1|41138.1|0
1652751140000|2022-05-17 01:32:20|41174.8|41134.8|41169.8|41129.8|41174.8|41134.8|41169.8|41129.8|0
1652751150000|2022-05-17 01:32:30|41164.8|41124.8|41164.8|41124.8|41164.8|41124.8|41164.8|41124.8|0
1652751180000|2022-05-17 01:33:00|41163.1|41123.1|41164.8|41124.8|41173.1|41133.1|41163.1|41123.1|4
1652751200000|2022-05-17 01:33:20|||||||||1
1652751210000|2022-05-17 01:33:30|41158.1|41118.1|41159.8|41119.8|41159.8|41119.8|41158.1|41118.1|2
1652751220000|2022-05-17 01:33:40|41161.5|41121.5|41161.5|41121.5|41161.5|41121.5|41161.5|41121.5|0
1652751230000|2022-05-17 01:33:50|41159.8|41119.8|41159.8|41119.8|41159.8|41119.8|41158.1|41118.1|0
1652751240000|2022-05-17 01:34:00|41158.1|41118.1|41159.8|41119.8|41159.8|41119.8|41158.1|41118.1|0
1652751260000|2022-05-17 01:34:20|41161.5|41121.5|41158.1|41118.1|41164.8|41124.8|41158.1|41118.1|0
1652751270000|2022-05-17 01:34:30|41159.8|41119.8|41159.8|41119.8|41159.8|41119.8|41159.8|41119.8|0
1652751280000|2022-05-17 01:34:40|41163.1|41123.1|41164.8|41124.8|41164.8|41124.8|41163.1|41123.1|0
1652751290000|2022-05-17 01:34:50|41166.5|41126.5|41169.8|41129.8|41169.8|41129.8|41166.5|41126.5|0
1652751300000|2022-05-17 01:35:00|41168.1|41128.1|41169.8|41129.8|41171.5|41131.5|41164.8|41124.8|0
1652751360000|2022-05-17 01:36:00|41168.1|41128.1|41171.5|41131.5|41171.5|41131.5|41168.1|41128.1|0
1652751370000|2022-05-17 01:36:10|41169.8|41129.8|41169.8|41129.8|41169.8|41129.8|41169.8|41129.8|0
1652751380000|2022-05-17 01:36:20|41174.8|41134.8|41174.8|41134.8|41174.8|41134.8|41174.8|41134.8|0
1652751390000|2022-05-17 01:36:30|41178.1|41138.1|41184.8|41144.8|41184.8|41144.8|41178.1|41138.1|0
1652751400000|2022-05-17 01:36:40|41188.1|41148.1|41188.1|41148.1|41188.1|41148.1|41188.1|41148.1|0
1652751420000|2022-05-17 01:37:00|41193.1|41153.1|41189.8|41149.8|41193.1|41153.1|41189.8|41149.8|0
1652751430000|2022-05-17 01:37:10|41193.1|41153.1|41196.4|41156.4|41196.4|41156.4|41193.1|41153.1|0
1652751440000|2022-05-17 01:37:20|41193.1|41153.1|41188.1|41148.1|41193.1|41153.1|41188.1|41148.1|0
1652751450000|2022-05-17 01:37:30|41193.1|41153.1|41218.1|41178.1|41218.1|41178.1|41193.1|41153.1|0
1652751460000|2022-05-17 01:37:40|41219.8|41179.8|41224.8|41184.8|41224.8|41184.8|41219.8|41179.8|0
1652751470000|2022-05-17 01:37:50|41228.1|41188.1|41228.1|41188.1|41228.1|41188.1|41228.1|41188.1|1
1652751480000|2022-05-17 01:38:00|41233.1|41193.1|41229.8|41189.8|41233.1|41193.1|41228.1|41188.1|1
1652751490000|2022-05-17 01:38:10|41219.8|41179.8|41219.8|41179.8|41219.8|41179.8|41219.8|41179.8|0
1652751500000|2022-05-17 01:38:20|41218.1|41178.1|41224.8|41184.8|41224.8|41184.8|41218.1|41178.1|0
1652751510000|2022-05-17 01:38:30|41219.8|41179.8|41219.8|41179.8|41224.8|41184.8|41219.8|41179.8|0
1652751530000|2022-05-17 01:38:50|41218.1|41178.1|41218.1|41178.1|41218.1|41178.1|41211.5|41171.5|0
1652751540000|2022-05-17 01:39:00|41219.8|41179.8|41219.8|41179.8|41219.8|41179.8|41218.1|41178.1|0
1652751550000|2022-05-17 01:39:10|41218.1|41178.1|41218.1|41178.1|41218.1|41178.1|41218.1|41178.1|0
1652751570000|2022-05-17 01:39:30|41219.8|41179.8|41219.8|41179.8|41219.8|41179.8|41219.8|41179.8|0
1652751580000|2022-05-17 01:39:40|41218.1|41178.1|41214.8|41174.8|41218.1|41178.1|41211.5|41171.5|2
1652751590000|2022-05-17 01:39:50|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|0
1652751600000|2022-05-17 01:40:00|41214.8|41174.8|41214.8|41174.8|41214.8|41174.8|41214.8|41174.8|1
1652751610000|2022-05-17 01:40:10|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|0
1652751620000|2022-05-17 01:40:20|41214.8|41174.8|41224.8|41184.8|41224.8|41184.8|41214.8|41174.8|1
1652751640000|2022-05-17 01:40:40|41224.7|41184.7|41224.7|41184.7|41224.7|41184.7|41224.7|41184.7|0
1652751660000|2022-05-17 01:41:00|41233|41193|41238|41198|41238|41198|41228|41188|5
1652751670000|2022-05-17 01:41:10|41234.7|41194.7|41228|41188|41234.7|41194.7|41228|41188|0
1652751680000|2022-05-17 01:41:20|41224.7|41184.7|41224.7|41184.7|41224.7|41184.7|41224.7|41184.7|0
1652751710000|2022-05-17 01:41:50|41219.7|41179.7|41219.7|41179.7|41219.7|41179.7|41219.7|41179.7|0
1652751730000|2022-05-17 01:42:10|41218|41178|41218|41178|41218|41178|41218|41178|0
1652751770000|2022-05-17 01:42:50|41213|41173|41213|41173|41213|41173|41213|41173|0
1652751780000|2022-05-17 01:43:00|41208|41168|41198|41158|41208|41168|41198|41158|4
1652751850000|2022-05-17 01:44:10|41204.7|41164.7|41208|41168|41209.7|41169.7|41204.7|41164.7|0
1652751890000|2022-05-17 01:44:50|41216.3|41176.3|41216.3|41176.3|41216.3|41176.3|41216.3|41176.3|0
1652751900000|2022-05-17 01:45:00|41219.7|41179.7|41228|41188|41228|41188|41219.7|41179.7|0
1652751910000|2022-05-17 01:45:10|41229.7|41189.7|41229.7|41189.7|41229.7|41189.7|41229.7|41189.7|0
1652751920000|2022-05-17 01:45:20|41228|41188|41228|41188|41228|41188|41228|41188|0
1652751940000|2022-05-17 01:45:40|41223|41183|41219.7|41179.7|41223|41183|41219.7|41179.7|0
1652751980000|2022-05-17 01:46:20|41218|41178|41218|41178|41218|41178|41218|41178|0
1652751990000|2022-05-17 01:46:30|41219.7|41179.7|41219.7|41179.7|41219.7|41179.7|41219.7|41179.7|0
1652752030000|2022-05-17 01:47:10|41218|41178|41208|41168|41218|41178|41208|41168|0
1652752090000|2022-05-17 01:48:10|41204.7|41164.7|41208|41168|41208|41168|41204.7|41164.7|0
1652752110000|2022-05-17 01:48:30|41204.7|41164.7|41199.7|41159.7|41204.7|41164.7|41199.7|41159.7|0
1652752120000|2022-05-17 01:48:40|41198|41158|41189.7|41149.7|41198|41158|41189.7|41149.7|3
1652752140000|2022-05-17 01:49:00|41188|41148|41188|41148|41189.7|41149.7|41188|41148|0
1652752150000|2022-05-17 01:49:10|41193|41153|41193|41153|41193|41153|41193|41153|0
1652752160000|2022-05-17 01:49:20|41194.7|41154.7|41194.7|41154.7|41194.7|41154.7|41194.7|41154.7|0
1652752180000|2022-05-17 01:49:40|41193|41153|41188|41148|41193|41153|41188|41148|1
1652752190000|2022-05-17 01:49:50|||||||||1
1652752240000|2022-05-17 01:50:40|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|0
1652752260000|2022-05-17 01:51:00|41188|41148|41188|41148|41188|41148|41188|41148|1
1652752270000|2022-05-17 01:51:10|41194.7|41154.7|41194.7|41154.7|41194.7|41154.7|41194.7|41154.7|0
1652752280000|2022-05-17 01:51:20|41198|41158|41208|41168|41208|41168|41198|41158|0
1652752300000|2022-05-17 01:51:40|41201.4|41161.4|41188|41148|41201.4|41161.4|41188|41148|0
1652752390000|2022-05-17 01:53:10|41184.7|41144.7|41198|41158|41198|41158|41184.7|41144.7|1
1652752400000|2022-05-17 01:53:20|41199.7|41159.7|41199.7|41159.7|41199.7|41159.7|41199.7|41159.7|0
1652752410000|2022-05-17 01:53:30|41203|41163|41208|41168|41208|41168|41203|41163|0
1652752500000|2022-05-17 01:55:00|41209.7|41169.7|41218|41178|41218|41178|41209.7|41169.7|0
1652752530000|2022-05-17 01:55:30|41211.3|41171.3|41211.3|41171.3|41211.3|41171.3|41211.3|41171.3|0
1652752550000|2022-05-17 01:55:50|41218|41178|41218|41178|41218|41178|41218|41178|0
1652752570000|2022-05-17 01:56:10|41219.7|41179.7|41219.7|41179.7|41219.7|41179.7|41219.7|41179.7|0
1652752580000|2022-05-17 01:56:20|41218|41178|41218|41178|41218|41178|41218|41178|0
1652752590000|2022-05-17 01:56:30|41214.7|41174.7|41214.7|41174.7|41214.7|41174.7|41213|41173|1
1652752600000|2022-05-17 01:56:40|41213|41173|41213|41173|41213|41173|41213|41173|0
1652752630000|2022-05-17 01:57:10|41208|41168|41208|41168|41208|41168|41208|41168|0
1652752660000|2022-05-17 01:57:40|41199.7|41159.7|41198|41158|41199.7|41159.7|41198|41158|0
1652752680000|2022-05-17 01:58:00|41197.9|41157.9|41197.9|41157.9|41197.9|41157.9|41197.9|41157.9|0
1652752690000|2022-05-17 01:58:10|41204.5|41164.5|41204.5|41164.5|41204.5|41164.5|41204.5|41164.5|0
1652752710000|2022-05-17 01:58:30|41207.9|41167.9|41207.9|41167.9|41207.9|41167.9|41207.9|41167.9|0
1652752800000|2022-05-17 02:00:00|41212.9|41172.9|41212.9|41172.9|41217.9|41177.9|41212.9|41172.9|0
1652752810000|2022-05-17 02:00:10|41216.2|41176.2|41216.2|41176.2|41216.2|41176.2|41216.2|41176.2|0
1652752820000|2022-05-17 02:00:20|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|0
1652752830000|2022-05-17 02:00:30|41222.9|41182.9|41216.2|41176.2|41222.9|41182.9|41212.9|41172.9|1
1652752840000|2022-05-17 02:00:40|41214.6|41174.6|41207.9|41167.9|41214.6|41174.6|41207.9|41167.9|0
1652752850000|2022-05-17 02:00:50|41211.2|41171.2|41211.2|41171.2|41211.2|41171.2|41211.2|41171.2|0
1652752860000|2022-05-17 02:01:00|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|0
1652752870000|2022-05-17 02:01:10|41219.6|41179.6|41219.6|41179.6|41219.6|41179.6|41219.6|41179.6|0
1652752890000|2022-05-17 02:01:30|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|0
1652752900000|2022-05-17 02:01:40|41214.6|41174.6|41227.9|41187.9|41227.9|41187.9|41214.6|41174.6|1
1652752930000|2022-05-17 02:02:10|41221.2|41181.2|41221.2|41181.2|41221.2|41181.2|41221.2|41181.2|1
1652752950000|2022-05-17 02:02:30|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|0
1652753010000|2022-05-17 02:03:30|41221.2|41181.2|41232.9|41192.9|41232.9|41192.9|41221.2|41181.2|1
1652753040000|2022-05-17 02:04:00|41231.2|41191.2|41222.9|41182.9|41231.2|41191.2|41222.9|41182.9|1
1652753050000|2022-05-17 02:04:10|41221.2|41181.2|41222.9|41182.9|41222.9|41182.9|41221.2|41181.2|1
1652753060000|2022-05-17 02:04:20|41227.9|41187.9|41227.9|41187.9|41232.9|41192.9|41227.9|41187.9|2
1652753070000|2022-05-17 02:04:30|41236.2|41196.2|41257.9|41217.9|41257.9|41217.9|41236.2|41196.2|8
1652753080000|2022-05-17 02:04:40|41254.5|41214.5|41257.9|41217.9|41257.9|41217.9|41247.9|41207.9|0
1652753090000|2022-05-17 02:04:50|41266.2|41226.2|41272.9|41232.9|41272.9|41232.9|41266.2|41226.2|2
1652753100000|2022-05-17 02:05:00|41277.9|41237.9|41286.2|41246.2|41287.9|41247.9|41277.9|41237.9|5
1652753110000|2022-05-17 02:05:10|41287.9|41247.9|41304.5|41264.5|41304.5|41264.5|41287.9|41247.9|2
1652753120000|2022-05-17 02:05:20|41309.5|41269.5|41312.8|41272.8|41317.8|41277.8|41309.5|41269.5|5
1652753130000|2022-05-17 02:05:30|41314.5|41274.5|41317.8|41277.8|41317.8|41277.8|41314.5|41274.5|1
1652753140000|2022-05-17 02:05:40|41322.8|41282.8|41322.8|41282.8|41332.8|41292.8|41322.8|41282.8|7
1652753150000|2022-05-17 02:05:50|41314.5|41274.5|41304.5|41264.5|41314.5|41274.5|41301.2|41261.2|3
1652753160000|2022-05-17 02:06:00|41314.5|41274.5|41322.8|41282.8|41322.8|41282.8|41314.5|41274.5|1
1652753170000|2022-05-17 02:06:10|41331.1|41291.1|41329.5|41289.5|41332.8|41292.8|41324.5|41284.5|1
1652753180000|2022-05-17 02:06:20|41332.8|41292.8|41324.5|41284.5|41332.8|41292.8|41324.5|41284.5|2
1652753190000|2022-05-17 02:06:30|41314.5|41274.5|41314.5|41274.5|41314.5|41274.5|41314.5|41274.5|0
1652753210000|2022-05-17 02:06:50|41324.5|41284.5|41321.1|41281.1|41324.5|41284.5|41321.1|41281.1|0
1652753220000|2022-05-17 02:07:00|41317.8|41277.8|41334.5|41294.5|41334.5|41294.5|41317.8|41277.8|1
1652753270000|2022-05-17 02:07:50|41326.2|41286.2|41326.2|41286.2|41326.2|41286.2|41326.2|41286.2|2
1652753280000|2022-05-17 02:08:00|41324.5|41284.5|41321.2|41281.2|41324.5|41284.5|41314.5|41274.5|0
1652753290000|2022-05-17 02:08:10|41319.5|41279.5|41316.2|41276.2|41319.5|41279.5|41316.2|41276.2|1
1652753300000|2022-05-17 02:08:20|41314.5|41274.5|41314.5|41274.5|41319.5|41279.5|41314.5|41274.5|1
1652753310000|2022-05-17 02:08:30|41324.5|41284.5|41314.5|41274.5|41324.5|41284.5|41314.5|41274.5|2
1652753350000|2022-05-17 02:09:10|41311.2|41271.2|41304.5|41264.5|41311.2|41271.2|41304.5|41264.5|0
1652753360000|2022-05-17 02:09:20|41301.2|41261.2|41294.5|41254.5|41301.2|41261.2|41294.5|41254.5|0
1652753380000|2022-05-17 02:09:40|41304.5|41264.5|41307.8|41267.8|41307.8|41267.8|41304.5|41264.5|0
1652753390000|2022-05-17 02:09:50|41314.5|41274.5|41314.5|41274.5|41314.5|41274.5|41314.5|41274.5|0
1652753410000|2022-05-17 02:10:10|41312.8|41272.8|41304.5|41264.5|41312.8|41272.8|41304.5|41264.5|0
1652753430000|2022-05-17 02:10:30|41307.8|41267.8|41314.5|41274.5|41314.5|41274.5|41307.8|41267.8|0
1652753500000|2022-05-17 02:11:40|41309.5|41269.5|41304.5|41264.5|41309.5|41269.5|41304.5|41264.5|1
1652753510000|2022-05-17 02:11:50|41294.5|41254.5|41302.8|41262.8|41302.8|41262.8|41294.5|41254.5|2
1652753530000|2022-05-17 02:12:10|41297.8|41257.8|41302.8|41262.8|41302.8|41262.8|41294.5|41254.5|1
1652753540000|2022-05-17 02:12:20|41304.5|41264.5|41304.5|41264.5|41304.5|41264.5|41304.5|41264.5|0
1652753590000|2022-05-17 02:13:10|41307.8|41267.8|41304.5|41264.5|41312.8|41272.8|41304.5|41264.5|1
1652753640000|2022-05-17 02:14:00|41299.5|41259.5|41287.7|41247.7|41299.5|41259.5|41284.4|41244.4|0
1652753650000|2022-05-17 02:14:10|41284.4|41244.4|41284.4|41244.4|41284.4|41244.4|41284.4|41244.4|0
1652753720000|2022-05-17 02:15:20|41281.1|41241.1|41281.1|41241.1|41284.4|41244.4|41281.1|41241.1|0
1652753730000|2022-05-17 02:15:30|41277.7|41237.7|41274.4|41234.4|41277.7|41237.7|41274.4|41234.4|0
1652753740000|2022-05-17 02:15:40|41271.1|41231.1|41271.1|41231.1|41274.4|41234.4|41271.1|41231.1|0
1652753750000|2022-05-17 02:15:50|41267.8|41227.8|41264.4|41224.4|41267.8|41227.8|41264.4|41224.4|0
1652753760000|2022-05-17 02:16:00|41254.4|41214.4|41254.4|41214.4|41254.4|41214.4|41254.4|41214.4|1
1652753840000|2022-05-17 02:17:20|41257.7|41217.7|41264.4|41224.4|41264.4|41224.4|41257.7|41217.7|0
1652753850000|2022-05-17 02:17:30|41267.7|41227.7|41269.4|41229.4|41269.4|41229.4|41267.7|41227.7|0
1652753870000|2022-05-17 02:17:50|41272.7|41232.7|41274.4|41234.4|41274.4|41234.4|41272.7|41232.7|0
1652753890000|2022-05-17 02:18:10|41271.1|41231.1|41269.4|41229.4|41271.1|41231.1|41269.4|41229.4|0
1652753920000|2022-05-17 02:18:40|41271|41231|41272.7|41232.7|41272.7|41232.7|41271|41231|0
1652753990000|2022-05-17 02:19:50|41274.4|41234.4|41274.4|41234.4|41274.4|41234.4|41274.4|41234.4|0
1652754120000|2022-05-17 02:22:00|||||||||1
1652754150000|2022-05-17 02:22:30|41277.7|41237.7|41279.4|41239.4|41279.4|41239.4|41277.7|41237.7|0
1652754290000|2022-05-17 02:24:50|41277.7|41237.7|41277.7|41237.7|41277.7|41237.7|41277.7|41237.7|0
1652754330000|2022-05-17 02:25:30|41279.4|41239.4|41279.4|41239.4|41279.4|41239.4|41279.4|41239.4|1
1652754340000|2022-05-17 02:25:40|41281.1|41241.1|41287.7|41247.7|41287.7|41247.7|41281.1|41241.1|1
1652754360000|2022-05-17 02:26:00|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|1
1652754400000|2022-05-17 02:26:40|41277.7|41237.7|41274.4|41234.4|41277.7|41237.7|41274.4|41234.4|0
1652754420000|2022-05-17 02:27:00|41276.1|41236.1|41277.7|41237.7|41279.4|41239.4|41276.1|41236.1|0
1652754430000|2022-05-17 02:27:10|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|0
1652754480000|2022-05-17 02:28:00|41279.4|41239.4|41279.4|41239.4|41279.4|41239.4|41279.4|41239.4|0
1652754530000|2022-05-17 02:28:50|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|1
1652754580000|2022-05-17 02:29:40|41277.7|41237.7|41272.7|41232.7|41277.7|41237.7|41272.7|41232.7|0
1652754590000|2022-05-17 02:29:50|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|0
1652754600000|2022-05-17 02:30:00|41287.7|41247.7|41282.7|41242.7|41287.7|41247.7|41282.7|41242.7|0
1652754620000|2022-05-17 02:30:20|41279.4|41239.4|41276.1|41236.1|41279.4|41239.4|41276.1|41236.1|0
1652754630000|2022-05-17 02:30:30|41279.4|41239.4|41279.4|41239.4|41282.6|41242.6|41269.4|41229.4|2
1652754640000|2022-05-17 02:30:40|41276.1|41236.1|41282.6|41242.6|41282.6|41242.6|41272.6|41232.6|1
1652754660000|2022-05-17 02:31:00|41299.4|41259.4|41299.4|41259.4|41299.4|41259.4|41299.4|41259.4|2
1652754670000|2022-05-17 02:31:10|41302.6|41262.6|41302.6|41262.6|41302.6|41262.6|41302.6|41262.6|1
1652754740000|2022-05-17 02:32:20|41312.6|41272.6|41319.3|41279.3|41319.3|41279.3|41312.6|41272.6|6
1652754750000|2022-05-17 02:32:30|41316|41276|41316|41276|41316|41276|41316|41276|1
1652754770000|2022-05-17 02:32:50|41314.3|41274.3|41314.3|41274.3|41314.3|41274.3|41314.3|41274.3|0
1652754780000|2022-05-17 02:33:00|41316|41276|41311|41271|41316|41276|41311|41271|0
1652754790000|2022-05-17 02:33:10|41312.8|41272.8|41319.3|41279.3|41319.3|41279.3|41312.8|41272.8|1
1652754800000|2022-05-17 02:33:20|41316|41276|41314.3|41274.3|41316|41276|41314.3|41274.3|0
1652754810000|2022-05-17 02:33:30|41319.3|41279.3|41309.3|41269.3|41319.3|41279.3|41309.3|41269.3|2
1652754820000|2022-05-17 02:33:40|41312.6|41272.6|41304.3|41264.3|41312.6|41272.6|41304.3|41264.3|1
1652754830000|2022-05-17 02:33:50|41302.6|41262.6|41302.6|41262.6|41302.6|41262.6|41302.6|41262.6|0
1652754840000|2022-05-17 02:34:00|41299.3|41259.3|41292.6|41252.6|41299.3|41259.3|41292.6|41252.6|0
1652754850000|2022-05-17 02:34:10|41286|41246|41289.3|41249.3|41289.3|41249.3|41286|41246|0
1652754860000|2022-05-17 02:34:20|41292.6|41252.6|41299.3|41259.3|41299.3|41259.3|41292.6|41252.6|0
1652754870000|2022-05-17 02:34:30|41301|41261|41301|41261|41301|41261|41301|41261|0
1652754880000|2022-05-17 02:34:40|41304.3|41264.3|41304.3|41264.3|41304.3|41264.3|41304.3|41264.3|0
1652754960000|2022-05-17 02:36:00|41299.3|41259.3|41299.3|41259.3|41299.3|41259.3|41299.3|41259.3|0
1652754970000|2022-05-17 02:36:10|41304.3|41264.3|41304.3|41264.3|41304.3|41264.3|41304.3|41264.3|0
1652755030000|2022-05-17 02:37:10|41302.6|41262.6|41302.6|41262.6|41302.6|41262.6|41302.6|41262.6|0
1652755040000|2022-05-17 02:37:20|41304.3|41264.3|41292.6|41252.6|41304.3|41264.3|41292.6|41252.6|0
1652755050000|2022-05-17 02:37:30|41294.3|41254.3|41296|41256|41299.3|41259.3|41294.3|41254.3|0
1652755060000|2022-05-17 02:37:40|41294.3|41254.3|41289.3|41249.3|41294.3|41254.3|41289.3|41249.3|0
1652755070000|2022-05-17 02:37:50|41287.6|41247.6|41284.3|41244.3|41287.6|41247.6|41284.3|41244.3|2
1652755160000|2022-05-17 02:39:20|41279.3|41239.3|41276|41236|41279.3|41239.3|41276|41236|1
1652755170000|2022-05-17 02:39:30|41272.7|41232.7|41271|41231|41272.7|41232.7|41271|41231|0
1652755190000|2022-05-17 02:39:50|41266|41226|41266|41226|41266|41226|41266|41226|1
1652755200000|2022-05-17 02:40:00|41264.3|41224.3|41266|41226|41266|41226|41264.3|41224.3|2
1652755210000|2022-05-17 02:40:10|41269.3|41229.3|41277.7|41237.7|41281|41241|41269.3|41229.3|0
1652755230000|2022-05-17 02:40:30|41276|41236|41276|41236|41276|41236|41276|41236|0
1652755260000|2022-05-17 02:41:00|41271|41231|41269.3|41229.3|41271|41231|41269.3|41229.3|0
1652755320000|2022-05-17 02:42:00|41266|41226|41256|41216|41266|41226|41256|41216|0
1652755330000|2022-05-17 02:42:10|41251|41211|41264.3|41224.3|41264.3|41224.3|41251|41211|2
1652755350000|2022-05-17 02:42:30|41266|41226|41266|41226|41266|41226|41266|41226|0
1652755380000|2022-05-17 02:43:00|41264.3|41224.3|41256|41216|41264.3|41224.3|41256|41216|1
1652755400000|2022-05-17 02:43:20|||||||||1
1652755410000|2022-05-17 02:43:30|41259.3|41219.3|41266|41226|41266|41226|41259.3|41219.3|0
1652755420000|2022-05-17 02:43:40|41264.3|41224.3|41264.3|41224.3|41264.3|41224.3|41264.3|41224.3|0
1652755430000|2022-05-17 02:43:50|41261|41221|41256|41216|41261|41221|41256|41216|0
1652755440000|2022-05-17 02:44:00|41254.3|41214.3|41254.3|41214.3|41256|41216|41254.3|41214.3|0
1652755450000|2022-05-17 02:44:10|41259.3|41219.3|41251|41211|41259.3|41219.3|41251|41211|0
1652755460000|2022-05-17 02:44:20|41247.7|41207.7|41244.3|41204.3|41247.7|41207.7|41244.3|41204.3|1
1652755470000|2022-05-17 02:44:30|41246|41206|41249.3|41209.3|41249.3|41209.3|41239.3|41199.3|2
1652755480000|2022-05-17 02:44:40|41251|41211|41246|41206|41251|41211|41246|41206|0
1652755490000|2022-05-17 02:44:50|41251|41211|41246|41206|41251|41211|41246|41206|0
1652755510000|2022-05-17 02:45:10|41244.3|41204.3|41244.3|41204.3|41244.3|41204.3|41244.3|41204.3|0
1652755540000|2022-05-17 02:45:40|41242.6|41202.6|41241|41201|41244.3|41204.3|41231|41191|19
1652755550000|2022-05-17 02:45:50|41249.3|41209.3|41241|41201|41251|41211|41241|41201|3
1652755560000|2022-05-17 02:46:00|41244.4|41204.4|41227.7|41187.7|41247.7|41207.7|41227.7|41187.7|10
1652755570000|2022-05-17 02:46:10|41226|41186|41224.3|41184.3|41226|41186|41224.3|41184.3|2
1652755580000|2022-05-17 02:46:20|41231|41191|41234.3|41194.3|41234.3|41194.3|41231|41191|0
1652755600000|2022-05-17 02:46:40|41237.7|41197.7|41227.7|41187.7|41237.7|41197.7|41227.7|41187.7|1
1652755610000|2022-05-17 02:46:50|41231|41191|41227.7|41187.7|41231|41191|41227.7|41187.7|1
1652755620000|2022-05-17 02:47:00|41226|41186|41226|41186|41226|41186|41224.3|41184.3|0
1652755630000|2022-05-17 02:47:10|41227.7|41187.7|41227.7|41187.7|41227.7|41187.7|41227.7|41187.7|0
1652755660000|2022-05-17 02:47:40|41226|41186|41219.4|41179.4|41226|41186|41219.4|41179.4|0
1652755670000|2022-05-17 02:47:50|41212.7|41172.7|41209.4|41169.4|41216|41176|41209.4|41169.4|0
1652755680000|2022-05-17 02:48:00|41207.7|41167.7|41197.7|41157.7|41207.7|41167.7|41197.7|41157.7|0
1652755690000|2022-05-17 02:48:10|41201|41161|41212.7|41172.7|41212.7|41172.7|41201|41161|0
1652755700000|2022-05-17 02:48:20|41209.4|41169.4|41207.7|41167.7|41209.4|41169.4|41207.7|41167.7|0
1652755710000|2022-05-17 02:48:30|41204.4|41164.4|41207.7|41167.7|41207.7|41167.7|41199.4|41159.4|0
1652755720000|2022-05-17 02:48:40|41209.4|41169.4|41207.7|41167.7|41209.4|41169.4|41207.7|41167.7|0
1652755730000|2022-05-17 02:48:50|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|0
1652755740000|2022-05-17 02:49:00|41207.7|41167.7|41197.7|41157.7|41207.7|41167.7|41197.7|41157.7|0
1652755750000|2022-05-17 02:49:10|41199.4|41159.4|41207.7|41167.7|41209.4|41169.4|41199.4|41159.4|0
1652755760000|2022-05-17 02:49:20|41204.4|41164.4|41217.7|41177.7|41217.7|41177.7|41204.4|41164.4|1
1652755770000|2022-05-17 02:49:30|41216|41176|41217.7|41177.7|41217.7|41177.7|41216|41176|0
1652755810000|2022-05-17 02:50:10|41219.4|41179.4|41219.4|41179.4|41219.4|41179.4|41219.4|41179.4|0
1652755820000|2022-05-17 02:50:20|41222.7|41182.7|41229.4|41189.4|41229.4|41189.4|41222.7|41182.7|1
1652755840000|2022-05-17 02:50:40|41227.7|41187.7|41227.7|41187.7|41227.7|41187.7|41227.7|41187.7|0
1652755860000|2022-05-17 02:51:00|41222.6|41182.6|41222.6|41182.6|41225.9|41185.9|41222.6|41182.6|0
1652755870000|2022-05-17 02:51:10|41217.6|41177.6|41217.6|41177.6|41217.6|41177.6|41217.6|41177.6|0
1652755880000|2022-05-17 02:51:20|41215.9|41175.9|41212.6|41172.6|41215.9|41175.9|41212.6|41172.6|0
1652755890000|2022-05-17 02:51:30|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|0
1652755900000|2022-05-17 02:51:40|41205.9|41165.9|41205.9|41165.9|41205.9|41165.9|41205.9|41165.9|1
1652755910000|2022-05-17 02:51:50|41202.6|41162.6|41207.6|41167.6|41207.6|41167.6|41202.6|41162.6|0
1652755930000|2022-05-17 02:52:10|41202.6|41162.6|41192.6|41152.6|41202.6|41162.6|41189.3|41149.3|1
1652755940000|2022-05-17 02:52:20|41189.3|41149.3|41189.3|41149.3|41192.6|41152.6|41189.3|41149.3|0
1652755980000|2022-05-17 02:53:00|41192.6|41152.6|41197.6|41157.6|41197.6|41157.6|41192.6|41152.6|1
1652756000000|2022-05-17 02:53:20|41194.3|41154.3|41192.6|41152.6|41194.3|41154.3|41189.3|41149.3|0
1652756010000|2022-05-17 02:53:30|41194.3|41154.3|41197.6|41157.6|41197.6|41157.6|41194.3|41154.3|1
1652756040000|2022-05-17 02:54:00|41194.3|41154.3|41191|41151|41194.3|41154.3|41189.3|41149.3|0
1652756050000|2022-05-17 02:54:10|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|0
1652756080000|2022-05-17 02:54:40|41191|41151|41199.3|41159.3|41199.3|41159.3|41191|41151|0
1652756090000|2022-05-17 02:54:50|41196|41156|41196|41156|41196|41156|41196|41156|2
1652756100000|2022-05-17 02:55:00|41192.7|41152.7|41189.3|41149.3|41192.7|41152.7|41189.3|41149.3|0
1652756110000|2022-05-17 02:55:10|41191|41151|41194.3|41154.3|41194.3|41154.3|41191|41151|0
1652756140000|2022-05-17 02:55:40|41191|41151|41186|41146|41191|41151|41186|41146|1
1652756160000|2022-05-17 02:56:00|41166|41126|41169.3|41129.3|41171|41131|41161|41121|2
1652756170000|2022-05-17 02:56:10|41171|41131|41176|41136|41179.3|41139.3|41169.3|41129.3|12
1652756180000|2022-05-17 02:56:20|41179.3|41139.3|41179.3|41139.3|41181|41141|41179.3|41139.3|2
1652756190000|2022-05-17 02:56:30|41181|41141|41179.3|41139.3|41181|41141|41179.3|41139.3|0
1652756200000|2022-05-17 02:56:40|41171|41131|41179.3|41139.3|41179.3|41139.3|41171|41131|0
1652756210000|2022-05-17 02:56:50|41181|41141|41181|41141|41181|41141|41181|41141|0
1652756220000|2022-05-17 02:57:00|41179.3|41139.3|41181|41141|41181|41141|41179.3|41139.3|0
1652756230000|2022-05-17 02:57:10|41174.3|41134.3|41171|41131|41174.3|41134.3|41171|41131|0
1652756240000|2022-05-17 02:57:20|41169.3|41129.3|41169.3|41129.3|41171|41131|41169.3|41129.3|0
1652756250000|2022-05-17 02:57:30|41171|41131|41176|41136|41176|41136|41171|41131|0
1652756260000|2022-05-17 02:57:40|41179.3|41139.3|41179.3|41139.3|41179.3|41139.3|41179.3|41139.3|0
1652756280000|2022-05-17 02:58:00|41182.6|41142.6|41186|41146|41186|41146|41182.6|41142.6|0
1652756290000|2022-05-17 02:58:10|41182.7|41142.7|41179.3|41139.3|41182.7|41142.7|41172.7|41132.7|0
1652756300000|2022-05-17 02:58:20|41176|41136|41184.3|41144.3|41189.3|41149.3|41172.7|41132.7|2
1652756370000|2022-05-17 02:59:30|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|0
1652756380000|2022-05-17 02:59:40|41191|41151|41191|41151|41191|41151|41191|41151|0
1652756390000|2022-05-17 02:59:50|41192.7|41152.7|41196|41156|41196|41156|41192.7|41152.7|0
1652756400000|2022-05-17 03:00:00|41194.3|41154.3|41189.3|41149.3|41196|41156|41189.3|41149.3|0
1652756410000|2022-05-17 03:00:10|41191|41151|41192.7|41152.7|41196|41156|41191|41151|0
1652756430000|2022-05-17 03:00:30|41191|41151|41191|41151|41191|41151|41191|41151|0
1652756440000|2022-05-17 03:00:40|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|0
1652756450000|2022-05-17 03:00:50|41191|41151|41196|41156|41196|41156|41191|41151|0
1652756460000|2022-05-17 03:01:00|41191|41151|41196|41156|41196|41156|41189.3|41149.3|0
1652756480000|2022-05-17 03:01:20|41191|41151|41189.3|41149.3|41191|41151|41189.3|41149.3|0
1652756490000|2022-05-17 03:01:30|41191|41151|41196|41156|41196|41156|41191|41151|0
1652756520000|2022-05-17 03:02:00|41189.3|41149.3|41191|41151|41191|41151|41189.3|41149.3|0
1652756530000|2022-05-17 03:02:10|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|0
1652756570000|2022-05-17 03:02:50|41194.3|41154.3|41196|41156|41196|41156|41194.3|41154.3|0
1652756610000|2022-05-17 03:03:30|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|0
1652756640000|2022-05-17 03:04:00|41182.7|41142.7|41189.3|41149.3|41189.3|41149.3|41182.7|41142.7|0
1652756700000|2022-05-17 03:05:00|41196|41156|41196|41156|41196|41156|41196|41156|0
1652756730000|2022-05-17 03:05:30|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|1
1652756740000|2022-05-17 03:05:40|41191|41151|41196|41156|41196|41156|41189.3|41149.3|0
1652756760000|2022-05-17 03:06:00|||||||||1
1652756770000|2022-05-17 03:06:10|41192.7|41152.7|41191|41151|41192.7|41152.7|41189.3|41149.3|0
1652756780000|2022-05-17 03:06:20|41194.3|41154.3|41189.3|41149.3|41194.3|41154.3|41189.3|41149.3|0
1652756810000|2022-05-17 03:06:50|41186|41146|41186|41146|41186|41146|41186|41146|0
1652756820000|2022-05-17 03:07:00|41187.7|41147.7|41196|41156|41196|41156|41187.7|41147.7|4
1652756830000|2022-05-17 03:07:10|41194.3|41154.3|41194.3|41154.3|41196|41156|41194.3|41154.3|2
1652756850000|2022-05-17 03:07:30|41192.6|41152.6|41196|41156|41196|41156|41192.6|41152.6|0
1652756860000|2022-05-17 03:07:40|41192.6|41152.6|41189.3|41149.3|41196|41156|41189.3|41149.3|3
1652756870000|2022-05-17 03:07:50|41186|41146|41182.7|41142.7|41186|41146|41182.7|41142.7|0
1652756880000|2022-05-17 03:08:00|41184.3|41144.3|41186|41146|41186|41146|41182.7|41142.7|0
1652756890000|2022-05-17 03:08:10|41182.7|41142.7|41186|41146|41186|41146|41182.7|41142.7|0
1652756900000|2022-05-17 03:08:20|41187.7|41147.7|41191|41151|41191|41151|41187.7|41147.7|0
1652756910000|2022-05-17 03:08:30|41182.7|41142.7|41182.7|41142.7|41186|41146|41182.7|41142.7|0
1652756920000|2022-05-17 03:08:40|41186|41146|41191|41151|41191|41151|41182.7|41142.7|0
1652756930000|2022-05-17 03:08:50|41182.7|41142.7|41182.7|41142.7|41182.7|41142.7|41182.7|41142.7|0
1652756950000|2022-05-17 03:09:10|41186|41146|41192.7|41152.7|41192.7|41152.7|41186|41146|0
1652756970000|2022-05-17 03:09:30|41191|41151|41191|41151|41191|41151|41191|41151|0
1652756980000|2022-05-17 03:09:40|41192.7|41152.7|41196|41156|41196|41156|41192.7|41152.7|0
1652756990000|2022-05-17 03:09:50|41194.3|41154.3|41191|41151|41194.3|41154.3|41191|41151|0
1652757000000|2022-05-17 03:10:00|41189.2|41149.2|41189.2|41149.2|41189.2|41149.2|41189.2|41149.2|0
1652757010000|2022-05-17 03:10:10|41199.2|41159.2|41199.2|41159.2|41199.2|41159.2|41199.2|41159.2|1
1652757020000|2022-05-17 03:10:20|41201|41161|41201|41161|41201|41161|41201|41161|1
1652757030000|2022-05-17 03:10:30|41206|41166|41206|41166|41206|41166|41206|41166|0
1652757040000|2022-05-17 03:10:40|41219.2|41179.2|41219.2|41179.2|41219.2|41179.2|41219.2|41179.2|13
1652757060000|2022-05-17 03:11:00|41221|41181|41229.2|41189.2|41229.2|41189.2|41219.2|41179.2|0
1652757070000|2022-05-17 03:11:10|41231|41191|41231|41191|41231|41191|41231|41191|0
1652757090000|2022-05-17 03:11:30|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|0
1652757100000|2022-05-17 03:11:40|41229.2|41189.2|41210.9|41170.9|41229.2|41189.2|41209.2|41169.2|2
1652757160000|2022-05-17 03:12:40|41209.2|41169.2|41200.9|41160.9|41209.2|41169.2|41200.9|41160.9|0
1652757180000|2022-05-17 03:13:00|41199.2|41159.2|41195.9|41155.9|41199.2|41159.2|41195.9|41155.9|0
1652757200000|2022-05-17 03:13:20|41200.9|41160.9|41200.9|41160.9|41200.9|41160.9|41200.9|41160.9|0
1652757230000|2022-05-17 03:13:50|41197.6|41157.6|41190.9|41150.9|41197.6|41157.6|41190.9|41150.9|0
1652757260000|2022-05-17 03:14:20|41187.6|41147.6|41187.6|41147.6|41187.6|41147.6|41187.6|41147.6|1
1652757270000|2022-05-17 03:14:30|41185.9|41145.9|41190.9|41150.9|41190.9|41150.9|41185.9|41145.9|0
1652757320000|2022-05-17 03:15:20|41185.9|41145.9|41185.9|41145.9|41185.9|41145.9|41185.9|41145.9|2
1652757330000|2022-05-17 03:15:30|41182.6|41142.6|41180.9|41140.9|41182.6|41142.6|41180.9|41140.9|1
1652757340000|2022-05-17 03:15:40|41175.9|41135.9|41162.6|41122.6|41175.9|41135.9|41162.6|41122.6|1
1652757350000|2022-05-17 03:15:50|41165.9|41125.9|41165.9|41125.9|41165.9|41125.9|41165.9|41125.9|0
1652757370000|2022-05-17 03:16:10|41170.9|41130.9|41175.9|41135.9|41175.9|41135.9|41170.9|41130.9|1
1652757380000|2022-05-17 03:16:20|41179.2|41139.2|41180.9|41140.9|41180.9|41140.9|41179.2|41139.2|0
1652757460000|2022-05-17 03:17:40|41184.2|41144.2|41185.9|41145.9|41185.9|41145.9|41184.2|41144.2|0
1652757470000|2022-05-17 03:17:50|41195.9|41155.9|41199.2|41159.2|41199.2|41159.2|41195.9|41155.9|1
1652757480000|2022-05-17 03:18:00|41200.9|41160.9|41200.9|41160.9|41200.9|41160.9|41200.9|41160.9|0
1652757500000|2022-05-17 03:18:20|41199.2|41159.2|41200.9|41160.9|41200.9|41160.9|41199.2|41159.2|0
1652757520000|2022-05-17 03:18:40|41195.9|41155.9|41195.9|41155.9|41195.9|41155.9|41195.9|41155.9|0
1652757530000|2022-05-17 03:18:50|41194.2|41154.2|41194.2|41154.2|41194.2|41154.2|41194.2|41154.2|0
1652757540000|2022-05-17 03:19:00|41195.9|41155.9|41190.9|41150.9|41195.9|41155.9|41190.9|41150.9|4
1652757560000|2022-05-17 03:19:20|41189.2|41149.2|41189.2|41149.2|41189.2|41149.2|41189.2|41149.2|0
1652757570000|2022-05-17 03:19:30|41192.5|41152.5|41200.9|41160.9|41200.9|41160.9|41192.5|41152.5|1
1652757600000|2022-05-17 03:20:00|41199.2|41159.2|41195.9|41155.9|41199.2|41159.2|41194.2|41154.2|0
1652757660000|2022-05-17 03:21:00|41200.9|41160.9|41200.9|41160.9|41200.9|41160.9|41200.9|41160.9|0
1652757670000|2022-05-17 03:21:10|41204.2|41164.2|41220.9|41180.9|41220.9|41180.9|41204.2|41164.2|0
1652757680000|2022-05-17 03:21:20|41210.9|41170.9|41210.9|41170.9|41210.9|41170.9|41210.9|41170.9|0
1652757690000|2022-05-17 03:21:30|41215.9|41175.9|41220.9|41180.9|41220.9|41180.9|41210.9|41170.9|0
1652757700000|2022-05-17 03:21:40|41225.9|41185.9|41220.9|41180.9|41225.9|41185.9|41220.9|41180.9|0
1652757710000|2022-05-17 03:21:50|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|0
1652757720000|2022-05-17 03:22:00|41220.9|41180.9|41220.9|41180.9|41220.9|41180.9|41220.9|41180.9|0
1652757730000|2022-05-17 03:22:10|41224.2|41184.2|41224.2|41184.2|41224.2|41184.2|41224.2|41184.2|0
1652757740000|2022-05-17 03:22:20|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|0
1652757780000|2022-05-17 03:23:00|41219.2|41179.2|41219.2|41179.2|41219.2|41179.2|41219.2|41179.2|0
1652757830000|2022-05-17 03:23:50|41224.2|41184.2|41230.9|41190.9|41230.9|41190.9|41220.9|41180.9|0
1652757850000|2022-05-17 03:24:10|41235.9|41195.9|41240.9|41200.9|41240.9|41200.9|41235.9|41195.9|0
1652757880000|2022-05-17 03:24:40|||||||||1
1652757900000|2022-05-17 03:25:00|41237.6|41197.6|41240.9|41200.9|41240.9|41200.9|41237.6|41197.6|0
1652757910000|2022-05-17 03:25:10|41235.9|41195.9|41234.2|41194.2|41235.9|41195.9|41230.9|41190.9|0
1652757920000|2022-05-17 03:25:20|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|0
1652757960000|2022-05-17 03:26:00|41229.2|41189.2|41229.2|41189.2|41229.2|41189.2|41229.2|41189.2|5
1652757990000|2022-05-17 03:26:30|41230.9|41190.9|41230.9|41190.9|41235.9|41195.9|41230.9|41190.9|1
1652758000000|2022-05-17 03:26:40|41234.2|41194.2|41230.9|41190.9|41235.9|41195.9|41230.9|41190.9|1
1652758100000|2022-05-17 03:28:20|41229.1|41189.1|41230.9|41190.9|41230.9|41190.9|41219.1|41179.1|0
1652758110000|2022-05-17 03:28:30|41229.1|41189.1|41230.9|41190.9|41230.9|41190.9|41229.1|41189.1|0
1652758120000|2022-05-17 03:28:40|41229.1|41189.1|41229.1|41189.1|41229.1|41189.1|41229.1|41189.1|0
1652758130000|2022-05-17 03:28:50|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|0
1652758140000|2022-05-17 03:29:00|41229.1|41189.1|41220.9|41180.9|41229.1|41189.1|41220.9|41180.9|0
1652758150000|2022-05-17 03:29:10|41229.1|41189.1|41229.1|41189.1|41229.1|41189.1|41229.1|41189.1|0
1652758160000|2022-05-17 03:29:20|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|0
1652758170000|2022-05-17 03:29:30|41230.8|41190.8|41230.8|41190.8|41230.8|41190.8|41230.8|41190.8|0
1652758190000|2022-05-17 03:29:50|41222.6|41182.6|41220.8|41180.8|41222.6|41182.6|41220.8|41180.8|0
1652758200000|2022-05-17 03:30:00|41222.6|41182.6|41225.8|41185.8|41225.8|41185.8|41220.8|41180.8|0
1652758210000|2022-05-17 03:30:10|41222.6|41182.6|41220.8|41180.8|41222.6|41182.6|41220.8|41180.8|0
1652758310000|2022-05-17 03:31:50|41219.1|41179.1|41220.8|41180.8|41220.8|41180.8|41219.1|41179.1|0
1652758420000|2022-05-17 03:33:40|41225.8|41185.8|41225.8|41185.8|41225.8|41185.8|41225.8|41185.8|0
1652758440000|2022-05-17 03:34:00|41229.1|41189.1|41229.1|41189.1|41229.1|41189.1|41229.1|41189.1|0
1652758480000|2022-05-17 03:34:40|41222.5|41182.5|41222.5|41182.5|41222.5|41182.5|41222.5|41182.5|0
1652758520000|2022-05-17 03:35:20|41219.1|41179.1|41219.1|41179.1|41219.1|41179.1|41219.1|41179.1|0
1652758550000|2022-05-17 03:35:50|41220.8|41180.8|41222.5|41182.5|41222.5|41182.5|41220.8|41180.8|0
1652758560000|2022-05-17 03:36:00|41220.8|41180.8|41219.1|41179.1|41220.8|41180.8|41219.1|41179.1|0
1652758720000|2022-05-17 03:38:40|41222.5|41182.5|41222.5|41182.5|41225.8|41185.8|41222.5|41182.5|0
1652758730000|2022-05-17 03:38:50|41225.8|41185.8|41222.5|41182.5|41225.8|41185.8|41222.5|41182.5|0
1652758740000|2022-05-17 03:39:00|41220.8|41180.8|41220.8|41180.8|41220.8|41180.8|41220.8|41180.8|0
1652758800000|2022-05-17 03:40:00|41222.5|41182.5|41219.1|41179.1|41225.8|41185.8|41219.1|41179.1|0
1652759010000|2022-05-17 03:43:30|41209.1|41169.1|41215.8|41175.8|41215.8|41175.8|41209.1|41169.1|0
1652759020000|2022-05-17 03:43:40|41212.5|41172.5|41219.1|41179.1|41219.1|41179.1|41212.5|41172.5|0
1652759040000|2022-05-17 03:44:00|41212.5|41172.5|41212.5|41172.5|41212.5|41172.5|41212.5|41172.5|0
1652759070000|2022-05-17 03:44:30|41210.8|41170.8|41215.8|41175.8|41215.8|41175.8|41209.1|41169.1|0
1652759090000|2022-05-17 03:44:50|41212.5|41172.5|41210.8|41170.8|41212.5|41172.5|41210.8|41170.8|0
1652759130000|2022-05-17 03:45:30|41209.1|41169.1|41209.1|41169.1|41209.1|41169.1|41209.1|41169.1|0
1652759140000|2022-05-17 03:45:40|41212.3|41172.3|41215.8|41175.8|41215.8|41175.8|41212.3|41172.3|0
1652759250000|2022-05-17 03:47:30|41215.7|41175.7|41215.7|41175.7|41215.7|41175.7|41215.7|41175.7|0
1652759270000|2022-05-17 03:47:50|41219|41179|41227.5|41187.5|41227.5|41187.5|41219|41179|0
1652759280000|2022-05-17 03:48:00|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|0
1652759290000|2022-05-17 03:48:10|41229|41189|41229|41189|41229|41189|41229|41189|0
1652759530000|2022-05-17 03:52:10|41225.7|41185.7|41229|41189|41229|41189|41225.7|41185.7|0
1652759540000|2022-05-17 03:52:20|41230.7|41190.7|41230.7|41190.7|41230.7|41190.7|41230.7|41190.7|0
1652759610000|2022-05-17 03:53:30|41229|41189|41229|41189|41229|41189|41229|41189|0
1652759720000|2022-05-17 03:55:20|41230.7|41190.7|41229|41189|41230.7|41190.7|41229|41189|0
1652759810000|2022-05-17 03:56:50|41230.7|41190.7|41230.7|41190.7|41230.7|41190.7|41229|41189|0
1652759820000|2022-05-17 03:57:00|41232.4|41192.4|41229|41189|41235.7|41195.7|41229|41189|0
1652759900000|2022-05-17 03:58:20|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|0
1652759940000|2022-05-17 03:59:00|41229|41189|41230.7|41190.7|41234|41194|41229|41189|2
1652759950000|2022-05-17 03:59:10|41229|41189|41229|41189|41229|41189|41229|41189|0
1652760000000|2022-05-17 04:00:00|41230.7|41190.7|41230.7|41190.7|41239|41199|41230.7|41190.7|3
1652760040000|2022-05-17 04:00:40|41229|41189|41229|41189|41229|41189|41229|41189|0
1652760120000|2022-05-17 04:02:00|41230.7|41190.7|41232.4|41192.4|41232.4|41192.4|41230.7|41190.7|0
1652760280000|2022-05-17 04:04:40|41225.7|41185.7|41228.9|41188.9|41228.9|41188.9|41225.7|41185.7|0
1652760380000|2022-05-17 04:06:20|41225.6|41185.6|41225.6|41185.6|41225.6|41185.6|41225.6|41185.6|0
1652760390000|2022-05-17 04:06:30|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|0
1652760410000|2022-05-17 04:06:50|41220.6|41180.6|41222.4|41182.4|41222.4|41182.4|41220.6|41180.6|1
1652760450000|2022-05-17 04:07:30|41222.3|41182.3|41222.3|41182.3|41222.3|41182.3|41222.3|41182.3|0
1652760480000|2022-05-17 04:08:00|41225.6|41185.6|41222.3|41182.3|41225.6|41185.6|41222.3|41182.3|0
1652760540000|2022-05-17 04:09:00|41220.6|41180.6|41222.3|41182.3|41222.3|41182.3|41220.6|41180.6|0
1652760590000|2022-05-17 04:09:50|41225.6|41185.6|41222.3|41182.3|41225.6|41185.6|41222.3|41182.3|0
1652760600000|2022-05-17 04:10:00|41225.6|41185.6|41222.3|41182.3|41225.6|41185.6|41222.3|41182.3|0
1652760610000|2022-05-17 04:10:10|41225.6|41185.6|41222.3|41182.3|41225.6|41185.6|41222.3|41182.3|0
1652760620000|2022-05-17 04:10:20|41225.6|41185.6|41222.3|41182.3|41225.6|41185.6|41222.3|41182.3|0
1652760820000|2022-05-17 04:13:40|41225.6|41185.6|41225.6|41185.6|41225.6|41185.6|41225.6|41185.6|0
1652760840000|2022-05-17 04:14:00|41228.9|41188.9|41228.9|41188.9|41228.9|41188.9|41228.9|41188.9|1
1652760860000|2022-05-17 04:14:20|41235.6|41195.6|41235.6|41195.6|41235.6|41195.6|41235.6|41195.6|1
1652760870000|2022-05-17 04:14:30|41232.3|41192.3|41232.3|41192.3|41232.3|41192.3|41232.3|41192.3|0
1652760890000|2022-05-17 04:14:50|41230.6|41190.6|41228.9|41188.9|41230.6|41190.6|41228.9|41188.9|0
1652760930000|2022-05-17 04:15:30|41225.6|41185.6|41225.6|41185.6|41225.6|41185.6|41225.6|41185.6|0
1652761010000|2022-05-17 04:16:50|41230.6|41190.6|41228.9|41188.9|41230.6|41190.6|41225.6|41185.6|2
1652761020000|2022-05-17 04:17:00|41225.6|41185.6|41225.6|41185.6|41225.6|41185.6|41225.6|41185.6|0
1652761120000|2022-05-17 04:18:40|41223.9|41183.9|41212.3|41172.3|41223.9|41183.9|41212.3|41172.3|1
1652761130000|2022-05-17 04:18:50|41208.9|41168.9|41208.9|41168.9|41208.9|41168.9|41208.9|41168.9|0
1652761240000|2022-05-17 04:20:40|41205.6|41165.6|41198.9|41158.9|41208.9|41168.9|41198.9|41158.9|0
1652761260000|2022-05-17 04:21:00|41200.6|41160.6|41200.6|41160.6|41200.6|41160.6|41200.6|41160.6|0
1652761270000|2022-05-17 04:21:10|41198.9|41158.9|41200.6|41160.6|41200.6|41160.6|41198.9|41158.9|0
1652761350000|2022-05-17 04:22:30|41208.8|41168.8|41210.6|41170.6|41212.3|41172.3|41208.8|41168.8|0
1652761370000|2022-05-17 04:22:50|41208.8|41168.8|41208.8|41168.8|41208.8|41168.8|41208.8|41168.8|0
1652761440000|2022-05-17 04:24:00|41205.5|41165.5|41192.3|41152.3|41208.8|41168.8|41192.3|41152.3|2
1652761460000|2022-05-17 04:24:20|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1652761470000|2022-05-17 04:24:30|41192.3|41152.3|41192.3|41152.3|41192.3|41152.3|41192.3|41152.3|0
1652761520000|2022-05-17 04:25:20|41195.5|41155.5|41195.5|41155.5|41195.5|41155.5|41195.5|41155.5|0
1652761530000|2022-05-17 04:25:30|41197.3|41157.3|41197.3|41157.3|41197.3|41157.3|41197.3|41157.3|0
1652761540000|2022-05-17 04:25:40|41197.2|41157.2|41195.5|41155.5|41197.2|41157.2|41195.5|41155.5|0
1652761660000|2022-05-17 04:27:40|41192.2|41152.2|41190.5|41150.5|41192.2|41152.2|41190.5|41150.5|0
1652761680000|2022-05-17 04:28:00|41192.2|41152.2|41192.2|41152.2|41192.2|41152.2|41192.2|41152.2|0
1652761770000|2022-05-17 04:29:30|41198.8|41158.8|41198.8|41158.8|41198.8|41158.8|41198.8|41158.8|2
1652761780000|2022-05-17 04:29:40|41200.5|41160.5|41200.5|41160.5|41200.5|41160.5|41200.5|41160.5|0
1652761800000|2022-05-17 04:30:00|41202.2|41162.2|41212.2|41172.2|41212.2|41172.2|41202.2|41162.2|0
1652761850000|2022-05-17 04:30:50|||||||||1
1652761870000|2022-05-17 04:31:10|41210.5|41170.5|41212.2|41172.2|41212.2|41172.2|41210.5|41170.5|0
1652761880000|2022-05-17 04:31:20|41208.9|41168.9|41212.2|41172.2|41212.2|41172.2|41208.9|41168.9|1
1652761890000|2022-05-17 04:31:30|41207.2|41167.2|41205.5|41165.5|41207.2|41167.2|41205.5|41165.5|0
1652761920000|2022-05-17 04:32:00|41200.5|41160.5|41205.5|41165.5|41205.5|41165.5|41200.5|41160.5|0
1652761940000|2022-05-17 04:32:20|41200.5|41160.5|41200.5|41160.5|41200.5|41160.5|41200.5|41160.5|0
1652761980000|2022-05-17 04:33:00|41202.2|41162.2|41202.2|41162.2|41202.2|41162.2|41202.2|41162.2|0
1652762020000|2022-05-17 04:33:40|41207.2|41167.2|41205.5|41165.5|41207.2|41167.2|41205.5|41165.5|0
1652762030000|2022-05-17 04:33:50|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|0
1652762040000|2022-05-17 04:34:00|41205.5|41165.5|41210.5|41170.5|41210.5|41170.5|41205.5|41165.5|1
1652762060000|2022-05-17 04:34:20|41208.8|41168.8|41208.8|41168.8|41208.8|41168.8|41208.8|41168.8|0
1652762100000|2022-05-17 04:35:00|41205.5|41165.5|41205.5|41165.5|41205.5|41165.5|41205.5|41165.5|0
1652762110000|2022-05-17 04:35:10|41202.2|41162.2|41202.2|41162.2|41202.2|41162.2|41202.2|41162.2|0
1652762160000|2022-05-17 04:36:00|41205.5|41165.5|41212.2|41172.2|41212.2|41172.2|41205.5|41165.5|0
1652762170000|2022-05-17 04:36:10|41217.2|41177.2|41217.2|41177.2|41217.2|41177.2|41217.2|41177.2|2
1652762180000|2022-05-17 04:36:20|41215.5|41175.5|41215.5|41175.5|41215.5|41175.5|41215.5|41175.5|0
1652762190000|2022-05-17 04:36:30|41217.2|41177.2|41217.2|41177.2|41217.2|41177.2|41217.2|41177.2|0
1652762200000|2022-05-17 04:36:40|41215.5|41175.5|41215.5|41175.5|41215.5|41175.5|41215.5|41175.5|0
1652762240000|2022-05-17 04:37:20|41213.8|41173.8|41205.5|41165.5|41213.8|41173.8|41205.5|41165.5|1
1652762280000|2022-05-17 04:38:00|41200.5|41160.5|41190.5|41150.5|41200.5|41160.5|41190.5|41150.5|5
1652762290000|2022-05-17 04:38:10|41192.2|41152.2|41192.2|41152.2|41192.2|41152.2|41192.2|41152.2|0
1652762300000|2022-05-17 04:38:20|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1652762310000|2022-05-17 04:38:30|41192.2|41152.2|41192.2|41152.2|41192.2|41152.2|41192.2|41152.2|0
1652762320000|2022-05-17 04:38:40|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1652762340000|2022-05-17 04:39:00|41188.8|41148.8|41188.8|41148.8|41188.8|41148.8|41188.8|41148.8|0
1652762370000|2022-05-17 04:39:30|41188.7|41148.7|41188.7|41148.7|41188.7|41148.7|41188.7|41148.7|0
1652762380000|2022-05-17 04:39:40|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1652762400000|2022-05-17 04:40:00|41188.7|41148.7|41192.2|41152.2|41192.2|41152.2|41188.7|41148.7|0
1652762450000|2022-05-17 04:40:50|41190.5|41150.5|41195.5|41155.5|41195.5|41155.5|41190.5|41150.5|0
1652762460000|2022-05-17 04:41:00|41198.7|41158.7|41202.2|41162.2|41202.2|41162.2|41198.7|41158.7|3
1652762520000|2022-05-17 04:42:00|41205.4|41165.4|41215.4|41175.4|41215.4|41175.4|41205.4|41165.4|1
1652762530000|2022-05-17 04:42:10|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|41218.7|41178.7|1
1652762570000|2022-05-17 04:42:50|41220.4|41180.4|41220.4|41180.4|41220.4|41180.4|41220.4|41180.4|0
1652762590000|2022-05-17 04:43:10|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|41222.2|41182.2|0
1652762620000|2022-05-17 04:43:40|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|0
1652762670000|2022-05-17 04:44:30|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|0
1652762700000|2022-05-17 04:45:00|||||||||1
1652762730000|2022-05-17 04:45:30|41220.4|41180.4|41218.7|41178.7|41220.4|41180.4|41218.7|41178.7|0
1652762750000|2022-05-17 04:45:50|41215.4|41175.4|41218.7|41178.7|41218.7|41178.7|41215.4|41175.4|0
1652762780000|2022-05-17 04:46:20|41215.4|41175.4|41220.4|41180.4|41220.4|41180.4|41215.4|41175.4|0
1652762790000|2022-05-17 04:46:30|41218.7|41178.7|41215.4|41175.4|41218.7|41178.7|41215.4|41175.4|0
1652762820000|2022-05-17 04:47:00|||||||||1
1652762870000|2022-05-17 04:47:50|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|0
1652762980000|2022-05-17 04:49:40|41215.4|41175.4|41215.4|41175.4|41218.7|41178.7|41215.4|41175.4|0
1652763020000|2022-05-17 04:50:20|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|0
1652763040000|2022-05-17 04:50:40|41222.1|41182.1|41225.4|41185.4|41225.4|41185.4|41222.1|41182.1|0
1652763180000|2022-05-17 04:53:00|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|1
1652763300000|2022-05-17 04:55:00|||||||||1
1652763350000|2022-05-17 04:55:50|41238.7|41198.7|41238.7|41198.7|41238.7|41198.7|41238.7|41198.7|3
1652763430000|2022-05-17 04:57:10|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|0
1652763460000|2022-05-17 04:57:40|41235.4|41195.4|41235.4|41195.4|41235.4|41195.4|41235.4|41195.4|0
1652763530000|2022-05-17 04:58:50|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|3
1652763590000|2022-05-17 04:59:50|41242.1|41202.1|41245.3|41205.3|41245.3|41205.3|41242.1|41202.1|0
1652763610000|2022-05-17 05:00:10|41238.6|41198.6|41242.1|41202.1|41242.1|41202.1|41238.6|41198.6|1
1652763620000|2022-05-17 05:00:20|41238.8|41198.8|41237.1|41197.1|41238.8|41198.8|41237.1|41197.1|0
1652763630000|2022-05-17 05:00:30|41235.3|41195.3|41228.6|41188.6|41235.3|41195.3|41225.3|41185.3|1
1652763680000|2022-05-17 05:01:20|41235.3|41195.3|41235.3|41195.3|41235.3|41195.3|41235.3|41195.3|0
1652763700000|2022-05-17 05:01:40|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|41235.3|41195.3|0
1652763720000|2022-05-17 05:02:00|41243.6|41203.6|41245.3|41205.3|41245.3|41205.3|41243.6|41203.6|0
1652763760000|2022-05-17 05:02:40|41247|41207|41253.6|41213.6|41253.6|41213.6|41247|41207|1
1652763770000|2022-05-17 05:02:50|41255.3|41215.3|41253.6|41213.6|41255.3|41215.3|41253.6|41213.6|0
1652763780000|2022-05-17 05:03:00|41258.6|41218.6|41258.6|41218.6|41261.9|41221.9|41258.6|41218.6|3
1652763830000|2022-05-17 05:03:50|41255.3|41215.3|41255.3|41215.3|41255.3|41215.3|41255.3|41215.3|0
1652763840000|2022-05-17 05:04:00|41258.6|41218.6|41255.3|41215.3|41258.6|41218.6|41255.3|41215.3|6
1652763870000|2022-05-17 05:04:30|41263.6|41223.6|41265.3|41225.3|41265.3|41225.3|41263.6|41223.6|1
1652763880000|2022-05-17 05:04:40|41263.6|41223.6|41263.6|41223.6|41265.3|41225.3|41263.6|41223.6|0
1652763890000|2022-05-17 05:04:50|41267|41227|41271.9|41231.9|41271.9|41231.9|41267|41227|3
1652763900000|2022-05-17 05:05:00|41278.6|41238.6|41273.6|41233.6|41278.6|41238.6|41273.6|41233.6|1
1652763910000|2022-05-17 05:05:10|41271.9|41231.9|41271.9|41231.9|41271.9|41231.9|41271.9|41231.9|0
1652763930000|2022-05-17 05:05:30|41275.2|41235.2|41275.2|41235.2|41275.2|41235.2|41275.2|41235.2|0
1652763940000|2022-05-17 05:05:40|41273.6|41233.6|41275.2|41235.2|41275.2|41235.2|41271.9|41231.9|0
1652763970000|2022-05-17 05:06:10|41278.5|41238.5|41275.2|41235.2|41278.5|41238.5|41275.2|41235.2|9
1652764020000|2022-05-17 05:07:00|41276.9|41236.9|41278.6|41238.6|41278.6|41238.6|41276.9|41236.9|0
1652764030000|2022-05-17 05:07:10|41288.6|41248.6|41288.6|41248.6|41288.6|41248.6|41288.6|41248.6|0
1652764060000|2022-05-17 05:07:40|41285.3|41245.3|41278.6|41238.6|41285.3|41245.3|41278.6|41238.6|1
1652764070000|2022-05-17 05:07:50|41275.2|41235.2|41271.9|41231.9|41275.2|41235.2|41271.9|41231.9|0
1652764080000|2022-05-17 05:08:00|41275.2|41235.2|41275.2|41235.2|41275.2|41235.2|41275.2|41235.2|2
1652764090000|2022-05-17 05:08:10|41278.4|41238.4|41275.2|41235.2|41278.4|41238.4|41275.2|41235.2|11
1652764130000|2022-05-17 05:08:50|41276.9|41236.9|41281.9|41241.9|41281.9|41241.9|41276.9|41236.9|0
1652764140000|2022-05-17 05:09:00|41278.6|41238.6|41275.2|41235.2|41278.6|41238.6|41275.2|41235.2|0
1652764200000|2022-05-17 05:10:00|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|0
1652764220000|2022-05-17 05:10:20|41278.6|41238.6|41278.6|41238.6|41278.6|41238.6|41278.6|41238.6|0
1652764260000|2022-05-17 05:11:00|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|0
1652764310000|2022-05-17 05:11:50|41290.1|41250.1|41291.9|41251.9|41291.9|41251.9|41290.1|41250.1|3
1652764330000|2022-05-17 05:12:10|41293.6|41253.6|41298.4|41258.4|41298.4|41258.4|41293.6|41253.6|2
1652764360000|2022-05-17 05:12:40|41305.1|41265.1|41305.1|41265.1|41305.1|41265.1|41305.1|41265.1|1
1652764380000|2022-05-17 05:13:00|41301.8|41261.8|41301.8|41261.8|41301.8|41261.8|41301.8|41261.8|0
1652764390000|2022-05-17 05:13:10|41321.7|41281.7|41323.4|41283.4|41323.4|41283.4|41321.7|41281.7|3
1652764410000|2022-05-17 05:13:30|41338.4|41298.4|41338.4|41298.4|41338.4|41298.4|41338.4|41298.4|19
1652764440000|2022-05-17 05:14:00|||||||||4
1652764470000|2022-05-17 05:14:30|41336.7|41296.7|41320.1|41280.1|41336.7|41296.7|41320.1|41280.1|6
1652764500000|2022-05-17 05:15:00|41310.1|41270.1|41315.1|41275.1|41315.1|41275.1|41310.1|41270.1|3
1652764550000|2022-05-17 05:15:50|41313.4|41273.4|41305.1|41265.1|41313.4|41273.4|41305.1|41265.1|10
1652764570000|2022-05-17 05:16:10|41308.4|41268.4|41315.1|41275.1|41315.1|41275.1|41308.4|41268.4|1
1652764590000|2022-05-17 05:16:30|41321.7|41281.7|41321.7|41281.7|41321.7|41281.7|41321.7|41281.7|2
1652764860000|2022-05-17 05:21:00|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|0
1652764920000|2022-05-17 05:22:00|41321.7|41281.7|41326.7|41286.7|41326.7|41286.7|41321.7|41281.7|4
1652764930000|2022-05-17 05:22:10|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|0
1652765100000|2022-05-17 05:25:00|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|2
1652765120000|2022-05-17 05:25:20|41315.1|41275.1|41315.1|41275.1|41315.1|41275.1|41315.1|41275.1|0
1652765150000|2022-05-17 05:25:50|41313.3|41273.3|41316.6|41276.6|41316.6|41276.6|41313.3|41273.3|0
1652765160000|2022-05-17 05:26:00|41318.3|41278.3|41321.6|41281.6|41321.6|41281.6|41318.3|41278.3|2
1652765170000|2022-05-17 05:26:10|41318.3|41278.3|41318.3|41278.3|41318.3|41278.3|41318.3|41278.3|0
1652765220000|2022-05-17 05:27:00|41316.6|41276.6|41318.3|41278.3|41318.3|41278.3|41316.6|41276.6|0
1652765270000|2022-05-17 05:27:50|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|1
1652765400000|2022-05-17 05:30:00|41308.3|41268.3|41321.6|41281.6|41323.3|41283.3|41308.3|41268.3|8
1652765420000|2022-05-17 05:30:20|41318.2|41278.2|41313.3|41273.3|41318.2|41278.2|41313.3|41273.3|0
1652765430000|2022-05-17 05:30:30|41321.6|41281.6|41321.6|41281.6|41321.6|41281.6|41321.6|41281.6|1
1652765440000|2022-05-17 05:30:40|41318.3|41278.3|41321.6|41281.6|41321.6|41281.6|41318.3|41278.3|0
1652765470000|2022-05-17 05:31:10|41318.3|41278.3|41318.3|41278.3|41318.3|41278.3|41318.3|41278.3|0
1652765480000|2022-05-17 05:31:20|41310|41270|41311.6|41271.6|41311.6|41271.6|41308.3|41268.3|6
1652765510000|2022-05-17 05:31:50|41308.3|41268.3|41321.6|41281.6|41321.6|41281.6|41308.3|41268.3|0
1652765520000|2022-05-17 05:32:00|41313.3|41273.3|41318.3|41278.3|41318.3|41278.3|41313.3|41273.3|1
1652765530000|2022-05-17 05:32:10|41313.3|41273.3|41313.3|41273.3|41313.3|41273.3|41313.3|41273.3|0
1652765540000|2022-05-17 05:32:20|41318.3|41278.3|41318.3|41278.3|41318.3|41278.3|41318.3|41278.3|0
1652765550000|2022-05-17 05:32:30|41313.3|41273.3|41311.6|41271.6|41313.3|41273.3|41311.6|41271.6|0
1652765560000|2022-05-17 05:32:40|41313.3|41273.3|41318.3|41278.3|41318.3|41278.3|41313.3|41273.3|1
1652765570000|2022-05-17 05:32:50|41313.3|41273.3|41313.3|41273.3|41313.3|41273.3|41313.3|41273.3|0
1652765580000|2022-05-17 05:33:00|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|0
1652765590000|2022-05-17 05:33:10|41313.3|41273.3|41313.3|41273.3|41313.3|41273.3|41313.3|41273.3|0
1652765600000|2022-05-17 05:33:20|41311.6|41271.6|41311.6|41271.6|41313.3|41273.3|41310|41270|0
1652765610000|2022-05-17 05:33:30|41308.3|41268.3|41303.3|41263.3|41308.3|41268.3|41301.6|41261.6|1
1652765620000|2022-05-17 05:33:40|41308.3|41268.3|41308.3|41268.3|41308.3|41268.3|41308.3|41268.3|0
1652765640000|2022-05-17 05:34:00|41310|41270|41310|41270|41310|41270|41310|41270|0
1652765650000|2022-05-17 05:34:10|41313.3|41273.3|41320|41280|41320|41280|41313.3|41273.3|0
1652765660000|2022-05-17 05:34:20|41318.3|41278.3|41313.3|41273.3|41318.3|41278.3|41313.3|41273.3|0
1652765670000|2022-05-17 05:34:30|41316.6|41276.6|41318.3|41278.3|41318.3|41278.3|41316.6|41276.6|0
1652765680000|2022-05-17 05:34:40|41316.6|41276.6|41313.3|41273.3|41316.6|41276.6|41313.3|41273.3|0
1652765700000|2022-05-17 05:35:00|41311.6|41271.6|41313.3|41273.3|41313.3|41273.3|41311.6|41271.6|0
1652765710000|2022-05-17 05:35:10|41315|41275|41321.7|41281.7|41321.7|41281.7|41315|41275|0
1652765720000|2022-05-17 05:35:20|41318.3|41278.3|41315|41275|41318.3|41278.3|41315|41275|0
1652765730000|2022-05-17 05:35:30|41313.3|41273.3|41323.3|41283.3|41328.3|41288.3|41313.3|41273.3|1
1652765760000|2022-05-17 05:36:00|41328.3|41288.3|41328.3|41288.3|41328.3|41288.3|41323.3|41283.3|0
1652765770000|2022-05-17 05:36:10|41331.6|41291.6|41331.6|41291.6|41331.6|41291.6|41331.6|41291.6|1
1652765790000|2022-05-17 05:36:30|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|2
1652765820000|2022-05-17 05:37:00|||||||||1
1652765860000|2022-05-17 05:37:40|41328.3|41288.3|41330|41290|41330|41290|41328.3|41288.3|0
1652765870000|2022-05-17 05:37:50|41331.7|41291.7|41335|41295|41335|41295|41331.7|41291.7|1
1652765890000|2022-05-17 05:38:10|41333.3|41293.3|41331.6|41291.6|41333.3|41293.3|41331.6|41291.6|0
1652765920000|2022-05-17 05:38:40|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|0
1652765930000|2022-05-17 05:38:50|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|41323.3|41283.3|0
1652765950000|2022-05-17 05:39:10|41329.8|41289.8|41323.3|41283.3|41331.6|41291.6|41323.3|41283.3|1
1652766010000|2022-05-17 05:40:10|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|0
1652766060000|2022-05-17 05:41:00|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|0
1652766080000|2022-05-17 05:41:20|41335|41295|41338.3|41298.3|41338.3|41298.3|41335|41295|0
1652766120000|2022-05-17 05:42:00|41338.2|41298.2|41340|41300|41340|41300|41338.2|41298.2|0
1652766130000|2022-05-17 05:42:10|41338.2|41298.2|41338.2|41298.2|41338.2|41298.2|41338.2|41298.2|0
1652766240000|2022-05-17 05:44:00|||||||||5
1652766250000|2022-05-17 05:44:10|||||||||1
1652766270000|2022-05-17 05:44:30|41340|41300|41338.2|41298.2|41340|41300|41338.2|41298.2|0
1652766280000|2022-05-17 05:44:40|41340|41300|41340|41300|41340|41300|41338.2|41298.2|0
1652766300000|2022-05-17 05:45:00|41339.9|41299.9|41338.2|41298.2|41339.9|41299.9|41338.2|41298.2|0
1652766320000|2022-05-17 05:45:20|41339.9|41299.9|41339.9|41299.9|41339.9|41299.9|41339.9|41299.9|0
1652766340000|2022-05-17 05:45:40|||||||||1
1652766360000|2022-05-17 05:46:00|41336.5|41296.5|41328.2|41288.2|41336.5|41296.5|41328.2|41288.2|1
1652766420000|2022-05-17 05:47:00|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|2
1652766430000|2022-05-17 05:47:10|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|0
1652766480000|2022-05-17 05:48:00|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|0
1652766630000|2022-05-17 05:50:30|41321.6|41281.6|41324.9|41284.9|41328.2|41288.2|41318.2|41278.2|4
1652766640000|2022-05-17 05:50:40|41328.2|41288.2|41331.5|41291.5|41331.5|41291.5|41328.2|41288.2|0
1652766650000|2022-05-17 05:50:50|41328.2|41288.2|41331.5|41291.5|41331.5|41291.5|41328.2|41288.2|0
1652766660000|2022-05-17 05:51:00|||||||||1
1652766700000|2022-05-17 05:51:40|41328.2|41288.2|41323.2|41283.2|41328.2|41288.2|41323.2|41283.2|0
1652766710000|2022-05-17 05:51:50|41321.5|41281.5|41321.5|41281.5|41323.2|41283.2|41321.5|41281.5|0
1652766720000|2022-05-17 05:52:00|41323.2|41283.2|41323.2|41283.2|41323.2|41283.2|41321.5|41281.5|1
1652766730000|2022-05-17 05:52:10|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|0
1652766740000|2022-05-17 05:52:20|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|0
1652766750000|2022-05-17 05:52:30|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|0
1652766760000|2022-05-17 05:52:40|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|0
1652766770000|2022-05-17 05:52:50|41333.2|41293.2|41334.9|41294.9|41338.2|41298.2|41333.2|41293.2|0
1652766800000|2022-05-17 05:53:20|41338.2|41298.2|41334.9|41294.9|41338.2|41298.2|41334.9|41294.9|0
1652766820000|2022-05-17 05:53:40|41338.2|41298.2|41334.9|41294.9|41338.2|41298.2|41331.5|41291.5|0
1652766840000|2022-05-17 05:54:00|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|0
1652766870000|2022-05-17 05:54:30|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|0
1652766880000|2022-05-17 05:54:40|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|0
1652766900000|2022-05-17 05:55:00|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|0
1652766910000|2022-05-17 05:55:10|41323.2|41283.2|41323.2|41283.2|41323.2|41283.2|41323.2|41283.2|0
1652767000000|2022-05-17 05:56:40|41326.4|41286.4|41328.2|41288.2|41328.2|41288.2|41326.4|41286.4|0
1652767010000|2022-05-17 05:56:50|41331.4|41291.4|41331.4|41291.4|41333.2|41293.2|41331.4|41291.4|0
1652767020000|2022-05-17 05:57:00|41333.2|41293.2|41334.9|41294.9|41338.2|41298.2|41333.2|41293.2|1
1652767030000|2022-05-17 05:57:10|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|0
1652767040000|2022-05-17 05:57:20|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|0
1652767060000|2022-05-17 05:57:40|41333.2|41293.2|41333.2|41293.2|41333.2|41293.2|41331.4|41291.4|0
1652767080000|2022-05-17 05:58:00|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|0
1652767110000|2022-05-17 05:58:30|41333.2|41293.2|41331.4|41291.4|41333.2|41293.2|41331.4|41291.4|0
1652767120000|2022-05-17 05:58:40|||||||||1
1652767150000|2022-05-17 05:59:10|41334.9|41294.9|41331.4|41291.4|41334.9|41294.9|41331.4|41291.4|2
1652767190000|2022-05-17 05:59:50|41338.1|41298.1|41338.1|41298.1|41338.1|41298.1|41338.1|41298.1|0
1652767200000|2022-05-17 06:00:00|||||||||11
1652767210000|2022-05-17 06:00:10|41331.4|41291.4|41323.1|41283.1|41331.4|41291.4|41321.4|41281.4|2
1652767230000|2022-05-17 06:00:30|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|0
1652767240000|2022-05-17 06:00:40|41324.9|41284.9|41324.9|41284.9|41324.9|41284.9|41324.9|41284.9|0
1652767260000|2022-05-17 06:01:00|41328.1|41288.1|41334.9|41294.9|41338.1|41298.1|41328.1|41288.1|2
1652767270000|2022-05-17 06:01:10|41338.1|41298.1|41338.1|41298.1|41338.1|41298.1|41336.4|41296.4|0
1652767280000|2022-05-17 06:01:20|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|2
1652767290000|2022-05-17 06:01:30|41328.1|41288.1|41321.4|41281.4|41328.1|41288.1|41321.4|41281.4|1
1652767300000|2022-05-17 06:01:40|41323.1|41283.1|41328.1|41288.1|41328.1|41288.1|41323.1|41283.1|0
1652767310000|2022-05-17 06:01:50|41324.9|41284.9|41328.1|41288.1|41328.1|41288.1|41324.9|41284.9|0
1652767340000|2022-05-17 06:02:20|41331.6|41291.6|41334.8|41294.8|41334.9|41294.9|41331.6|41291.6|1
1652767350000|2022-05-17 06:02:30|41333.1|41293.1|41333.1|41293.1|41333.1|41293.1|41333.1|41293.1|0
1652767360000|2022-05-17 06:02:40|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|0
1652767370000|2022-05-17 06:02:50|41328.1|41288.1|41331.4|41291.4|41331.4|41291.4|41328.1|41288.1|0
1652767380000|2022-05-17 06:03:00|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|41324.8|41284.8|0
1652767390000|2022-05-17 06:03:10|41331.4|41291.4|41331.4|41291.4|41333.1|41293.1|41331.4|41291.4|0
1652767400000|2022-05-17 06:03:20|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|0
1652767430000|2022-05-17 06:03:50|41324.8|41284.8|41328.1|41288.1|41328.1|41288.1|41324.8|41284.8|0
1652767440000|2022-05-17 06:04:00|41334.8|41294.8|41334.8|41294.8|41338.1|41298.1|41334.8|41294.8|1
1652767450000|2022-05-17 06:04:10|41338.1|41298.1|41334.8|41294.8|41338.1|41298.1|41334.8|41294.8|0
1652767460000|2022-05-17 06:04:20|41331.4|41291.4|41328.1|41288.1|41331.4|41291.4|41328.1|41288.1|0
1652767470000|2022-05-17 06:04:30|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|0
1652767490000|2022-05-17 06:04:50|41328.1|41288.1|41324.8|41284.8|41328.1|41288.1|41323.1|41283.1|0
1652767500000|2022-05-17 06:05:00|41323.1|41283.1|41324.8|41284.8|41324.8|41284.8|41323.1|41283.1|0
1652767550000|2022-05-17 06:05:50|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|41324.8|41284.8|0
1652767560000|2022-05-17 06:06:00|41331.4|41291.4|41334.8|41294.8|41334.8|41294.8|41331.4|41291.4|5
1652767600000|2022-05-17 06:06:40|41333.1|41293.1|41331.4|41291.4|41333.1|41293.1|41331.4|41291.4|0
1652767610000|2022-05-17 06:06:50|41333.1|41293.1|41333.1|41293.1|41333.1|41293.1|41333.1|41293.1|0
1652767630000|2022-05-17 06:07:10|41331.4|41291.4|41333.1|41293.1|41333.1|41293.1|41331.4|41291.4|0
1652767640000|2022-05-17 06:07:20|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|0
1652767650000|2022-05-17 06:07:30|41328.1|41288.1|41323.1|41283.1|41328.1|41288.1|41323.1|41283.1|0
1652767660000|2022-05-17 06:07:40|41324.8|41284.8|41328.1|41288.1|41328.1|41288.1|41324.8|41284.8|0
1652767670000|2022-05-17 06:07:50|41324.8|41284.8|41324.8|41284.8|41324.8|41284.8|41324.8|41284.8|0
1652767680000|2022-05-17 06:08:00|41328.1|41288.1|41324.8|41284.8|41328.1|41288.1|41324.8|41284.8|0
1652767730000|2022-05-17 06:08:50|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|0
1652767740000|2022-05-17 06:09:00|41329.8|41289.8|41329.8|41289.8|41329.8|41289.8|41329.8|41289.8|0
1652767750000|2022-05-17 06:09:10|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|0
1652767770000|2022-05-17 06:09:30|41324.8|41284.8|41324.8|41284.8|41324.8|41284.8|41324.8|41284.8|0
1652767850000|2022-05-17 06:10:50|41328.1|41288.1|41324.8|41284.8|41328.1|41288.1|41324.8|41284.8|0
1652767870000|2022-05-17 06:11:10|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|0
1652767970000|2022-05-17 06:12:50|41329.8|41289.8|41328.1|41288.1|41329.8|41289.8|41328.1|41288.1|0
1652768030000|2022-05-17 06:13:50|41321.3|41281.3|41321.3|41281.3|41321.3|41281.3|41321.3|41281.3|1
1652768040000|2022-05-17 06:14:00|41323.1|41283.1|41324.8|41284.8|41328.1|41288.1|41323.1|41283.1|1
1652768100000|2022-05-17 06:15:00|41323.1|41283.1|41324.8|41284.8|41328.1|41288.1|41323.1|41283.1|2
1652768110000|2022-05-17 06:15:10|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|41328.1|41288.1|0
1652768130000|2022-05-17 06:15:30|41324.8|41284.8|41324.8|41284.8|41328.1|41288.1|41324.8|41284.8|1
1652768140000|2022-05-17 06:15:40|41328.1|41288.1|41324.8|41284.8|41328.1|41288.1|41324.8|41284.8|0
1652768160000|2022-05-17 06:16:00|41321.3|41281.3|41321.3|41281.3|41321.3|41281.3|41321.3|41281.3|0
1652768170000|2022-05-17 06:16:10|41323.1|41283.1|41323.1|41283.1|41323.1|41283.1|41323.1|41283.1|0
1652768190000|2022-05-17 06:16:30|41324.8|41284.8|41324.8|41284.8|41324.8|41284.8|41324.8|41284.8|0
1652768200000|2022-05-17 06:16:40|41328.1|41288.1|41331.3|41291.3|41331.3|41291.3|41328.1|41288.1|0
1652768230000|2022-05-17 06:17:10|41328|41288|41331.3|41291.3|41333|41293|41328|41288|0
1652768270000|2022-05-17 06:17:50|41333|41293|41333|41293|41333|41293|41333|41293|0
1652768280000|2022-05-17 06:18:00|41331.3|41291.3|41331.3|41291.3|41331.3|41291.3|41331.3|41291.3|0
1652768300000|2022-05-17 06:18:20|41328|41288|41331.3|41291.3|41331.3|41291.3|41328|41288|0
1652768310000|2022-05-17 06:18:30|41333|41293|41333|41293|41333|41293|41333|41293|0
1652768320000|2022-05-17 06:18:40|41334.8|41294.8|41334.8|41294.8|41334.8|41294.8|41334.8|41294.8|0
1652768360000|2022-05-17 06:19:20|||||||||1
1652768380000|2022-05-17 06:19:40|41331.3|41291.3|41331.3|41291.3|41331.3|41291.3|41331.3|41291.3|0
1652768390000|2022-05-17 06:19:50|41333|41293|41331.3|41291.3|41333|41293|41331.3|41291.3|0
1652768400000|2022-05-17 06:20:00|41333|41293|41331.3|41291.3|41333|41293|41331.3|41291.3|1
1652768410000|2022-05-17 06:20:10|41333|41293|41333|41293|41333|41293|41333|41293|0
1652768420000|2022-05-17 06:20:20|41331.3|41291.3|41331.3|41291.3|41331.3|41291.3|41331.3|41291.3|0
1652768440000|2022-05-17 06:20:40|41333|41293|41331.3|41291.3|41333|41293|41331.3|41291.3|0
1652768460000|2022-05-17 06:21:00|41333|41293|41334.7|41294.7|41334.7|41294.7|41333|41293|0
1652768470000|2022-05-17 06:21:10|41333|41293|41334.7|41294.7|41338|41298|41333|41293|0
1652768480000|2022-05-17 06:21:20|41338|41298|41338|41298|41338|41298|41338|41298|0
1652768510000|2022-05-17 06:21:50|41333|41293|41333|41293|41333|41293|41333|41293|3
1652768520000|2022-05-17 06:22:00|41331.3|41291.3|41331.3|41291.3|41333|41293|41331.3|41291.3|0
1652768550000|2022-05-17 06:22:30|41328|41288|41329.7|41289.7|41329.7|41289.7|41328|41288|0
1652768580000|2022-05-17 06:23:00|41331.3|41291.3|41324.7|41284.7|41333|41293|41324.7|41284.7|0
1652768590000|2022-05-17 06:23:10|41328|41288|41328|41288|41328|41288|41328|41288|0
1652768600000|2022-05-17 06:23:20|41329.7|41289.7|41329.7|41289.7|41329.7|41289.7|41329.7|41289.7|0
1652768610000|2022-05-17 06:23:30|41328|41288|41328|41288|41328|41288|41328|41288|0
1652768640000|2022-05-17 06:24:00|41331.3|41291.3|41331.3|41291.3|41336.3|41296.3|41331.3|41291.3|6
1652768760000|2022-05-17 06:26:00|41333|41293|41331.3|41291.3|41333|41293|41331.3|41291.3|1
1652768780000|2022-05-17 06:26:20|41328|41288|41328|41288|41328|41288|41328|41288|0
1652768800000|2022-05-17 06:26:40|41319.7|41279.7|41321.4|41281.4|41321.4|41281.4|41319.7|41279.7|2
1652768810000|2022-05-17 06:26:50|41319.7|41279.7|41319.7|41279.7|41319.7|41279.7|41319.7|41279.7|0
1652768830000|2022-05-17 06:27:10|41321.4|41281.4|41321.4|41281.4|41321.4|41281.4|41321.4|41281.4|0
1652768850000|2022-05-17 06:27:30|41319.7|41279.7|41321.4|41281.4|41321.4|41281.4|41318|41278|0
1652768860000|2022-05-17 06:27:40|41318|41278|41318|41278|41318|41278|41318|41278|0
1652768880000|2022-05-17 06:28:00|41319.7|41279.7|41323|41283|41324.7|41284.7|41318|41278|5
1652768890000|2022-05-17 06:28:10|41321.3|41281.3|41321.3|41281.3|41321.3|41281.3|41321.3|41281.3|0
1652768900000|2022-05-17 06:28:20|41318|41278|41323|41283|41323|41283|41318|41278|0
1652768980000|2022-05-17 06:29:40|41321.3|41281.3|41323|41283|41323|41283|41321.3|41281.3|0
1652769010000|2022-05-17 06:30:10|41328|41288|41328|41288|41328|41288|41328|41288|0
1652769120000|2022-05-17 06:32:00|41326.2|41286.2|41326.2|41286.2|41326.2|41286.2|41326.2|41286.2|0
1652769130000|2022-05-17 06:32:10|41328|41288|41328|41288|41328|41288|41328|41288|0
1652769180000|2022-05-17 06:33:00|41331.2|41291.2|41331.2|41291.2|41331.2|41291.2|41331.2|41291.2|0
1652769200000|2022-05-17 06:33:20|41333|41293|41331.2|41291.2|41333|41293|41331.2|41291.2|0
1652769210000|2022-05-17 06:33:30|41333|41293|41333|41293|41333|41293|41331.2|41291.2|0
1652769220000|2022-05-17 06:33:40|41331.2|41291.2|41331.2|41291.2|41331.2|41291.2|41331.2|41291.2|0
1652769230000|2022-05-17 06:33:50|41328|41288|41328|41288|41328|41288|41328|41288|0
1652769240000|2022-05-17 06:34:00|41331.2|41291.2|41332.9|41292.9|41332.9|41292.9|41331.2|41291.2|1
1652769250000|2022-05-17 06:34:10|41331.2|41291.2|41324.7|41284.7|41331.2|41291.2|41324.7|41284.7|7
1652769260000|2022-05-17 06:34:20|41327.9|41287.9|41327.9|41287.9|41327.9|41287.9|41327.9|41287.9|2
1652769270000|2022-05-17 06:34:30|41324.7|41284.7|41327.9|41287.9|41327.9|41287.9|41324.7|41284.7|3
1652769290000|2022-05-17 06:34:50|41324.7|41284.7|41331.2|41291.2|41332.9|41292.9|41324.7|41284.7|8
1652769300000|2022-05-17 06:35:00|41327.9|41287.9|41331.2|41291.2|41331.2|41291.2|41327.9|41287.9|0
1652769310000|2022-05-17 06:35:10|41334.7|41294.7|41331.2|41291.2|41334.7|41294.7|41331.2|41291.2|0
1652769350000|2022-05-17 06:35:50|41332.9|41292.9|41332.9|41292.9|41332.9|41292.9|41331.2|41291.2|0
1652769360000|2022-05-17 06:36:00|41331.2|41291.2|41331.2|41291.2|41331.2|41291.2|41331.2|41291.2|0
1652769370000|2022-05-17 06:36:10|41332.9|41292.9|41334.7|41294.7|41334.7|41294.7|41332.9|41292.9|0
1652769390000|2022-05-17 06:36:30|41337.9|41297.9|41337.9|41297.9|41337.9|41297.9|41337.9|41297.9|0
1652769400000|2022-05-17 06:36:40|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|3
1652769410000|2022-05-17 06:36:50|41337.9|41297.9|41337.9|41297.9|41339.7|41299.7|41337.9|41297.9|3
1652769420000|2022-05-17 06:37:00|41339.7|41299.7|41337.9|41297.9|41339.7|41299.7|41337.9|41297.9|3
1652769540000|2022-05-17 06:39:00|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|6
1652769550000|2022-05-17 06:39:10|41337.9|41297.9|41337.9|41297.9|41337.9|41297.9|41337.9|41297.9|2
1652769580000|2022-05-17 06:39:40|41332.9|41292.9|41332.9|41292.9|41332.9|41292.9|41332.9|41292.9|2
1652769590000|2022-05-17 06:39:50|41331.2|41291.2|41331.2|41291.2|41334.6|41294.6|41331.2|41291.2|0
1652769600000|2022-05-17 06:40:00|41334.6|41294.6|41334.6|41294.6|41337.9|41297.9|41334.6|41294.6|0
1652769620000|2022-05-17 06:40:20|41336.2|41296.2|41336.2|41296.2|41336.2|41296.2|41336.2|41296.2|2
1652769650000|2022-05-17 06:40:50|41337.9|41297.9|41337.9|41297.9|41337.9|41297.9|41337.9|41297.9|2
1652769690000|2022-05-17 06:41:30|||||||||1
1652769720000|2022-05-17 06:42:00|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|5
1652769730000|2022-05-17 06:42:10|41337.9|41297.9|41339.6|41299.6|41339.6|41299.6|41337.9|41297.9|0
1652769770000|2022-05-17 06:42:50|41337.9|41297.9|41337.9|41297.9|41337.9|41297.9|41337.9|41297.9|0
1652769780000|2022-05-17 06:43:00|41339.6|41299.6|41364.6|41324.6|41364.6|41324.6|41339.6|41299.6|31
1652769800000|2022-05-17 06:43:20|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|0
1652769810000|2022-05-17 06:43:30|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|0
1652769840000|2022-05-17 06:44:00|41371.2|41331.2|41372.9|41332.9|41372.9|41332.9|41371.2|41331.2|0
1652769860000|2022-05-17 06:44:20|41371.2|41331.2|41362.9|41322.9|41372.9|41332.9|41362.9|41322.9|3
1652769870000|2022-05-17 06:44:30|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|0
1652769880000|2022-05-17 06:44:40|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|0
1652769890000|2022-05-17 06:44:50|41367.9|41327.9|41362.9|41322.9|41367.9|41327.9|41359.6|41319.6|1
1652769900000|2022-05-17 06:45:00|41366.2|41326.2|41362.9|41322.9|41367.9|41327.9|41362.9|41322.9|1
1652769910000|2022-05-17 06:45:10|41367.9|41327.9|41362.9|41322.9|41367.9|41327.9|41362.9|41322.9|0
1652769920000|2022-05-17 06:45:20|41366.2|41326.2|41367.9|41327.9|41367.9|41327.9|41366.2|41326.2|0
1652769930000|2022-05-17 06:45:30|41371.2|41331.2|41371.2|41331.2|41372.9|41332.9|41362.9|41322.9|0
1652769940000|2022-05-17 06:45:40|41367.9|41327.9|41362.9|41322.9|41367.9|41327.9|41361.2|41321.2|2
1652769950000|2022-05-17 06:45:50|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|0
1652769960000|2022-05-17 06:46:00|41362.9|41322.9|41366.2|41326.2|41367.9|41327.9|41362.9|41322.9|0
1652769970000|2022-05-17 06:46:10|41367.9|41327.9|41362.9|41322.9|41371.2|41331.2|41362.9|41322.9|0
1652769980000|2022-05-17 06:46:20|41367.9|41327.9|41371.2|41331.2|41371.2|41331.2|41367.9|41327.9|0
1652770000000|2022-05-17 06:46:40|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|1
1652770010000|2022-05-17 06:46:50|41371.2|41331.2|41374.6|41334.6|41377.9|41337.9|41371.2|41331.2|0
1652770020000|2022-05-17 06:47:00|41377.9|41337.9|41374.6|41334.6|41377.9|41337.9|41374.6|41334.6|0
1652770030000|2022-05-17 06:47:10|41377.9|41337.9|41374.6|41334.6|41377.9|41337.9|41374.6|41334.6|1
1652770050000|2022-05-17 06:47:30|41357.9|41317.9|41357.9|41317.9|41357.9|41317.9|41357.9|41317.9|6
1652770080000|2022-05-17 06:48:00|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|41362.9|41322.9|0
1652770090000|2022-05-17 06:48:10|41357.9|41317.9|41354.6|41314.6|41357.9|41317.9|41354.6|41314.6|0
1652770120000|2022-05-17 06:48:40|41352.9|41312.9|41352.9|41312.9|41352.9|41312.9|41352.9|41312.9|0
1652770180000|2022-05-17 06:49:40|41347.9|41307.9|41342.9|41302.9|41349.6|41309.6|41342.9|41302.9|4
1652770200000|2022-05-17 06:50:00|41346.1|41306.1|41347.9|41307.9|41347.9|41307.9|41346.1|41306.1|0
1652770220000|2022-05-17 06:50:20|41342.9|41302.9|41347.9|41307.9|41347.9|41307.9|41342.9|41302.9|5
1652770250000|2022-05-17 06:50:50|41349.6|41309.6|41347.9|41307.9|41349.6|41309.6|41347.9|41307.9|0
1652770260000|2022-05-17 06:51:00|41356.1|41316.1|41352.9|41312.9|41356.1|41316.1|41352.9|41312.9|3
1652770280000|2022-05-17 06:51:20|41356.1|41316.1|41356.1|41316.1|41356.1|41316.1|41356.1|41316.1|0
1652770290000|2022-05-17 06:51:30|41357.8|41317.8|41352.8|41312.8|41357.8|41317.8|41352.8|41312.8|0
1652770300000|2022-05-17 06:51:40|41356.1|41316.1|41357.8|41317.8|41357.8|41317.8|41356.1|41316.1|1
1652770310000|2022-05-17 06:51:50|41361.1|41321.1|41362.8|41322.8|41362.8|41322.8|41361.1|41321.1|1
1652770330000|2022-05-17 06:52:10|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|0
1652770340000|2022-05-17 06:52:20|41352.8|41312.8|41352.8|41312.8|41352.8|41312.8|41352.8|41312.8|0
1652770360000|2022-05-17 06:52:40|41356.1|41316.1|41362.8|41322.8|41362.8|41322.8|41356.1|41316.1|2
1652770410000|2022-05-17 06:53:30|41366.1|41326.1|41362.8|41322.8|41367.8|41327.8|41362.8|41322.8|0
1652770420000|2022-05-17 06:53:40|41367.8|41327.8|41367.8|41327.8|41367.8|41327.8|41367.8|41327.8|0
1652770430000|2022-05-17 06:53:50|41364.6|41324.6|41362.8|41322.8|41364.6|41324.6|41362.8|41322.8|0
1652770440000|2022-05-17 06:54:00|41367.8|41327.8|41367.8|41327.8|41367.8|41327.8|41367.8|41327.8|0
1652770460000|2022-05-17 06:54:20|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|41359.6|41319.6|1
1652770490000|2022-05-17 06:54:50|41359.6|41319.6|41362.8|41322.8|41362.8|41322.8|41359.6|41319.6|0
1652770540000|2022-05-17 06:55:40|41366.1|41326.1|41362.8|41322.8|41367.8|41327.8|41362.8|41322.8|0
1652770560000|2022-05-17 06:56:00|41366.1|41326.1|41367.8|41327.8|41367.8|41327.8|41366.1|41326.1|0
1652770600000|2022-05-17 06:56:40|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|41359.5|41319.5|3
1652770610000|2022-05-17 06:56:50|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|0
1652770620000|2022-05-17 06:57:00|41361.1|41321.1|41361.1|41321.1|41361.1|41321.1|41357.8|41317.8|5
1652770630000|2022-05-17 06:57:10|41362.8|41322.8|41361.1|41321.1|41362.8|41322.8|41361.1|41321.1|0
1652770640000|2022-05-17 06:57:20|41357.8|41317.8|41352.8|41312.8|41357.8|41317.8|41352.8|41312.8|1
1652770650000|2022-05-17 06:57:30|41349.5|41309.5|41352.8|41312.8|41352.8|41312.8|41349.5|41309.5|0
1652770700000|2022-05-17 06:58:20|41349.5|41309.5|41347.8|41307.8|41349.5|41309.5|41347.8|41307.8|0
1652770710000|2022-05-17 06:58:30|41344.5|41304.5|41352.8|41312.8|41352.8|41312.8|41342.8|41302.8|0
1652770720000|2022-05-17 06:58:40|41349.5|41309.5|41342.8|41302.8|41349.5|41309.5|41342.8|41302.8|0
1652770730000|2022-05-17 06:58:50|41347.8|41307.8|41342.8|41302.8|41347.8|41307.8|41342.8|41302.8|0
1652770740000|2022-05-17 06:59:00|41346.1|41306.1|41352.8|41312.8|41352.8|41312.8|41346.1|41306.1|0
1652770790000|2022-05-17 06:59:50|41356.1|41316.1|41362.8|41322.8|41362.8|41322.8|41356.1|41316.1|0
1652770800000|2022-05-17 07:00:00|41367.8|41327.8|41372.8|41332.8|41377.8|41337.8|41367.8|41327.8|2
1652770820000|2022-05-17 07:00:20|41371.1|41331.1|41371.1|41331.1|41371.1|41331.1|41371.1|41331.1|0
1652770840000|2022-05-17 07:00:40|41372.8|41332.8|41372.8|41332.8|41372.8|41332.8|41372.8|41332.8|0
1652770860000|2022-05-17 07:01:00|41376.1|41336.1|41381.1|41341.1|41381.1|41341.1|41376.1|41336.1|9
1652770920000|2022-05-17 07:02:00|41386.1|41346.1|41386.1|41346.1|41386.1|41346.1|41386.1|41346.1|0
1652770930000|2022-05-17 07:02:10|41387.8|41347.8|41387.8|41347.8|41387.8|41347.8|41387.8|41347.8|0
1652770980000|2022-05-17 07:03:00|41381.1|41341.1|41377.8|41337.8|41382.8|41342.8|41377.8|41337.8|1
1652771000000|2022-05-17 07:03:20|41382.8|41342.8|41387.8|41347.8|41387.8|41347.8|41382.8|41342.8|1
1652771010000|2022-05-17 07:03:30|41384.5|41344.5|41381.1|41341.1|41387.8|41347.8|41381.1|41341.1|0
1652771020000|2022-05-17 07:03:40|41382.8|41342.8|41382.8|41342.8|41382.8|41342.8|41382.8|41342.8|0
1652771030000|2022-05-17 07:03:50|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|0
1652771040000|2022-05-17 07:04:00|41382.8|41342.8|41387.8|41347.8|41387.8|41347.8|41377.8|41337.8|1
1652771050000|2022-05-17 07:04:10|41386.1|41346.1|41386.1|41346.1|41386.1|41346.1|41386.1|41346.1|0
1652771080000|2022-05-17 07:04:40|41387.8|41347.8|41387.8|41347.8|41387.8|41347.8|41387.8|41347.8|0
1652771090000|2022-05-17 07:04:50|41386.1|41346.1|41386.1|41346.1|41386.1|41346.1|41386.1|41346.1|0
1652771100000|2022-05-17 07:05:00|41387.8|41347.8|41381.1|41341.1|41387.8|41347.8|41381.1|41341.1|2
1652771110000|2022-05-17 07:05:10|41381|41341|41386|41346|41387.8|41347.8|41381|41341|3
1652771130000|2022-05-17 07:05:30|41387.8|41347.8|41391|41351|41391|41351|41387.8|41347.8|2
1652771140000|2022-05-17 07:05:40|41392.8|41352.8|41391|41351|41392.8|41352.8|41391|41351|0
1652771150000|2022-05-17 07:05:50|41384.5|41344.5|41382.8|41342.8|41384.5|41344.5|41382.8|41342.8|4
1652771160000|2022-05-17 07:06:00|41384.5|41344.5|41374.5|41334.5|41384.5|41344.5|41374.5|41334.5|6
1652771190000|2022-05-17 07:06:30|41372.8|41332.8|41372.8|41332.8|41372.8|41332.8|41372.8|41332.8|0
1652771200000|2022-05-17 07:06:40|41371|41331|41367.8|41327.8|41371|41331|41367.8|41327.8|0
1652771210000|2022-05-17 07:06:50|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|6
1652771220000|2022-05-17 07:07:00|41362.8|41322.8|41367.8|41327.8|41367.8|41327.8|41362.8|41322.8|4
1652771230000|2022-05-17 07:07:10|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|0
1652771280000|2022-05-17 07:08:00|41367.8|41327.8|41367.8|41327.8|41367.8|41327.8|41367.8|41327.8|0
1652771320000|2022-05-17 07:08:40|41369.5|41329.5|41372.8|41332.8|41372.8|41332.8|41369.5|41329.5|1
1652771340000|2022-05-17 07:09:00|41372.7|41332.7|41372.7|41332.7|41372.7|41332.7|41372.7|41332.7|0
1652771380000|2022-05-17 07:09:40|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|0
1652771420000|2022-05-17 07:10:20|41367.7|41327.7|41371|41331|41371|41331|41367.7|41327.7|0
1652771430000|2022-05-17 07:10:30|41372.7|41332.7|41372.7|41332.7|41372.7|41332.7|41372.7|41332.7|0
1652771440000|2022-05-17 07:10:40|||||||||1
1652771450000|2022-05-17 07:10:50|41371|41331|41367.7|41327.7|41371|41331|41367.7|41327.7|0
1652771460000|2022-05-17 07:11:00|41372.7|41332.7|41372.7|41332.7|41377.7|41337.7|41372.7|41332.7|3
1652771480000|2022-05-17 07:11:20|41367.7|41327.7|41367.7|41327.7|41367.7|41327.7|41367.7|41327.7|0
1652771490000|2022-05-17 07:11:30|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|1
1652771500000|2022-05-17 07:11:40|41367.7|41327.7|41367.7|41327.7|41367.7|41327.7|41367.7|41327.7|0
1652771520000|2022-05-17 07:12:00|41372.7|41332.7|41381|41341|41381|41341|41372.7|41332.7|5
1652771550000|2022-05-17 07:12:30|41377.7|41337.7|41372.7|41332.7|41377.7|41337.7|41372.7|41332.7|0
1652771610000|2022-05-17 07:13:30|41381|41341|41386|41346|41386|41346|41377.7|41337.7|2
1652771620000|2022-05-17 07:13:40|41387.7|41347.7|41387.7|41347.7|41387.7|41347.7|41387.7|41347.7|0
1652771630000|2022-05-17 07:13:50|41386|41346|41386|41346|41386|41346|41386|41346|0
1652771640000|2022-05-17 07:14:00|41387.7|41347.7|41387.7|41347.7|41387.7|41347.7|41387.7|41347.7|2
1652771700000|2022-05-17 07:15:00|41377.7|41337.7|41381|41341|41381|41341|41371|41331|1
1652771710000|2022-05-17 07:15:10|41377.7|41337.7|41372.7|41332.7|41377.7|41337.7|41371|41331|0
1652771720000|2022-05-17 07:15:20|41367.7|41327.7|41372.7|41332.7|41372.7|41332.7|41367.7|41327.7|0
1652771760000|2022-05-17 07:16:00|41371|41331|41371|41331|41371|41331|41371|41331|0
1652771800000|2022-05-17 07:16:40|41361|41321|41361|41321|41361|41321|41361|41321|5
1652771830000|2022-05-17 07:17:10|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|0
1652771840000|2022-05-17 07:17:20|41367.7|41327.7|41367.7|41327.7|41367.7|41327.7|41367.7|41327.7|0
1652771900000|2022-05-17 07:18:20|41362.7|41322.7|41367.7|41327.7|41367.7|41327.7|41362.7|41322.7|1
1652771910000|2022-05-17 07:18:30|41341.1|41301.1|41354.4|41314.4|41357.7|41317.7|41339.4|41299.4|7
1652771920000|2022-05-17 07:18:40|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|0
1652771970000|2022-05-17 07:19:30|41349.4|41309.4|41351|41311|41351|41311|41349.4|41309.4|0
1652771980000|2022-05-17 07:19:40|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|0
1652771990000|2022-05-17 07:19:50|41351|41311|41351|41311|41352.7|41312.7|41351|41311|0
1652772000000|2022-05-17 07:20:00|41347.7|41307.7|41352.7|41312.7|41352.7|41312.7|41347.7|41307.7|0
1652772050000|2022-05-17 07:20:50|41356|41316|41352.7|41312.7|41356|41316|41352.7|41312.7|0
1652772110000|2022-05-17 07:21:50|41349.4|41309.4|41347.7|41307.7|41349.4|41309.4|41347.7|41307.7|0
1652772120000|2022-05-17 07:22:00|41351|41311|41352.7|41312.7|41352.7|41312.7|41347.7|41307.7|5
1652772250000|2022-05-17 07:24:10|41347.7|41307.7|41339.4|41299.4|41347.7|41307.7|41339.4|41299.4|1
1652772260000|2022-05-17 07:24:20|41334.4|41294.4|41332.7|41292.7|41334.4|41294.4|41332.7|41292.7|2
1652772280000|2022-05-17 07:24:40|41329.4|41289.4|41329.4|41289.4|41329.4|41289.4|41329.4|41289.4|0
1652772290000|2022-05-17 07:24:50|41332.7|41292.7|41322.7|41282.7|41332.7|41292.7|41322.7|41282.7|4
1652772320000|2022-05-17 07:25:20|41329.4|41289.4|41329.4|41289.4|41329.4|41289.4|41329.4|41289.4|0
1652772360000|2022-05-17 07:26:00|41332.7|41292.7|41332.7|41292.7|41332.7|41292.7|41332.7|41292.7|0
1652772370000|2022-05-17 07:26:10|41332.6|41292.6|41332.6|41292.6|41332.6|41292.6|41332.6|41292.6|0
1652772420000|2022-05-17 07:27:00|41335.9|41295.9|41335.9|41295.9|41335.9|41295.9|41335.9|41295.9|0
1652772430000|2022-05-17 07:27:10|41337.6|41297.6|41324.4|41284.4|41337.6|41297.6|41324.4|41284.4|1
1652772440000|2022-05-17 07:27:20|41322.6|41282.6|41332.6|41292.6|41332.6|41292.6|41322.6|41282.6|0
1652772570000|2022-05-17 07:29:30|41335.9|41295.9|41332.6|41292.6|41335.9|41295.9|41332.6|41292.6|0
1652772580000|2022-05-17 07:29:40|41330.9|41290.9|41322.6|41282.6|41330.9|41290.9|41322.6|41282.6|0
1652772590000|2022-05-17 07:29:50|41330.9|41290.9|41327.6|41287.6|41330.9|41290.9|41327.6|41287.6|0
1652772600000|2022-05-17 07:30:00|41329.3|41289.3|41327.6|41287.6|41329.3|41289.3|41327.6|41287.6|0
1652772610000|2022-05-17 07:30:10|41322.6|41282.6|41322.6|41282.6|41322.6|41282.6|41322.6|41282.6|0
1652772630000|2022-05-17 07:30:30|41327.6|41287.6|41329.3|41289.3|41329.3|41289.3|41327.6|41287.6|4
1652772640000|2022-05-17 07:30:40|41327.6|41287.6|41327.6|41287.6|41329.3|41289.3|41327.6|41287.6|0
1652772650000|2022-05-17 07:30:50|41329.3|41289.3|41322.6|41282.6|41329.3|41289.3|41319.3|41279.3|1
1652772670000|2022-05-17 07:31:10|41329.3|41289.3|41329.3|41289.3|41329.3|41289.3|41329.3|41289.3|0
1652772690000|2022-05-17 07:31:30|41327.6|41287.6|41327.6|41287.6|41327.6|41287.6|41327.6|41287.6|0
1652772720000|2022-05-17 07:32:00|41332.6|41292.6|41330.9|41290.9|41332.6|41292.6|41330.9|41290.9|0
1652772730000|2022-05-17 07:32:10|41332.6|41292.6|41332.6|41292.6|41332.6|41292.6|41330.9|41290.9|0
1652772770000|2022-05-17 07:32:50|41330.9|41290.9|41322.6|41282.6|41332.6|41292.6|41322.6|41282.6|0
1652772780000|2022-05-17 07:33:00|41327.6|41287.6|41334.3|41294.3|41337.6|41297.6|41324.3|41284.3|0
1652772790000|2022-05-17 07:33:10|41337.6|41297.6|41334.3|41294.3|41337.6|41297.6|41334.3|41294.3|0
1652772800000|2022-05-17 07:33:20|41337.6|41297.6|41334.3|41294.3|41337.6|41297.6|41334.3|41294.3|0
1652772810000|2022-05-17 07:33:30|41337.6|41297.6|41337.6|41297.6|41337.6|41297.6|41337.6|41297.6|0
1652772860000|2022-05-17 07:34:20|41334.3|41294.3|41330.9|41290.9|41334.3|41294.3|41330.9|41290.9|0
1652772900000|2022-05-17 07:35:00|41334.3|41294.3|41334.3|41294.3|41334.3|41294.3|41334.3|41294.3|1
1652772920000|2022-05-17 07:35:20|41330.9|41290.9|41332.6|41292.6|41332.6|41292.6|41330.9|41290.9|0
1652772970000|2022-05-17 07:36:10|41334.3|41294.3|41334.3|41294.3|41334.3|41294.3|41334.3|41294.3|0
1652772980000|2022-05-17 07:36:20|41327.6|41287.6|41327.6|41287.6|41327.6|41287.6|41327.6|41287.6|0
1652773040000|2022-05-17 07:37:20|41330.9|41290.9|41330.9|41290.9|41330.9|41290.9|41330.9|41290.9|1
1652773050000|2022-05-17 07:37:30|41327.6|41287.6|41324.3|41284.3|41327.6|41287.6|41324.3|41284.3|0
1652773080000|2022-05-17 07:38:00|41332.6|41292.6|41332.6|41292.6|41332.6|41292.6|41332.6|41292.6|0
1652773150000|2022-05-17 07:39:10|41334.3|41294.3|41334.3|41294.3|41337.6|41297.6|41334.3|41294.3|0
1652773160000|2022-05-17 07:39:20|41337.6|41297.6|41337.6|41297.6|41337.6|41297.6|41334.3|41294.3|0
1652773190000|2022-05-17 07:39:50|41339.3|41299.3|41334.3|41294.3|41341|41301|41334.3|41294.3|0
1652773210000|2022-05-17 07:40:10|41337.6|41297.6|41334.3|41294.3|41337.6|41297.6|41334.3|41294.3|0
1652773290000|2022-05-17 07:41:30|41332.6|41292.6|41332.6|41292.6|41332.6|41292.6|41332.6|41292.6|0
1652773300000|2022-05-17 07:41:40|41334.3|41294.3|41334.3|41294.3|41334.3|41294.3|41334.3|41294.3|0
1652773380000|2022-05-17 07:43:00|41332.6|41292.6|41326|41286|41332.6|41292.6|41326|41286|1
1652773470000|2022-05-17 07:44:30|41329.3|41289.3|41326|41286|41329.3|41289.3|41326|41286|0
1652773500000|2022-05-17 07:45:00|41329.3|41289.3|41326|41286|41329.3|41289.3|41326|41286|0
1652773510000|2022-05-17 07:45:10|41324.3|41284.3|41324.3|41284.3|41324.3|41284.3|41324.3|41284.3|0
1652773520000|2022-05-17 07:45:20|41321|41281|41324.3|41284.3|41324.3|41284.3|41321|41281|1
1652773570000|2022-05-17 07:46:10|41326|41286|41329.3|41289.3|41329.3|41289.3|41326|41286|0
1652773580000|2022-05-17 07:46:20|41341|41301|41339.3|41299.3|41341|41301|41339.3|41299.3|2
1652773590000|2022-05-17 07:46:30|41341|41301|41341|41301|41341|41301|41341|41301|0
1652773600000|2022-05-17 07:46:40|41339.3|41299.3|41341|41301|41341|41301|41336|41296|0
1652773620000|2022-05-17 07:47:00|||||||||1
1652773630000|2022-05-17 07:47:10|41337.5|41297.5|41341|41301|41341|41301|41337.5|41297.5|5
1652773650000|2022-05-17 07:47:30|41339.2|41299.2|41327.7|41287.7|41339.2|41299.2|41326|41286|4
1652773660000|2022-05-17 07:47:40|41322.7|41282.7|41322.7|41282.7|41322.7|41282.7|41322.7|41282.7|0
1652773680000|2022-05-17 07:48:00|41321|41281|41291.1|41251.1|41321|41281|41284.4|41244.4|15
1652773690000|2022-05-17 07:48:10|41289.4|41249.4|41271.1|41231.1|41289.4|41249.4|41267.9|41227.9|13
1652773700000|2022-05-17 07:48:20|41267.9|41227.9|41276.1|41236.1|41276.1|41236.1|41267.9|41227.9|3
1652773720000|2022-05-17 07:48:40|41274.4|41234.4|41277.9|41237.9|41277.9|41237.9|41274.4|41234.4|0
1652773740000|2022-05-17 07:49:00|41276.1|41236.1|41259.6|41219.6|41277.9|41237.9|41259.6|41219.6|5
1652773750000|2022-05-17 07:49:10|41262.9|41222.9|41264.6|41224.6|41264.6|41224.6|41262.9|41222.9|4
1652773760000|2022-05-17 07:49:20|41267.9|41227.9|41267.9|41227.9|41271.1|41231.1|41267.9|41227.9|0
1652773770000|2022-05-17 07:49:30|41271.1|41231.1|41271.1|41231.1|41271.1|41231.1|41271.1|41231.1|0
1652773780000|2022-05-17 07:49:40|41272.9|41232.9|41272.9|41232.9|41272.9|41232.9|41272.9|41232.9|0
1652773830000|2022-05-17 07:50:30|41272.8|41232.8|41272.8|41232.8|41272.8|41232.8|41272.8|41232.8|0
1652773840000|2022-05-17 07:50:40|41267.8|41227.8|41267.8|41227.8|41267.8|41227.8|41267.8|41227.8|0
1652773860000|2022-05-17 07:51:00|41266.1|41226.1|41256.3|41216.3|41266.1|41226.1|41256.3|41216.3|8
1652773880000|2022-05-17 07:51:20|41253|41213|41234.6|41194.6|41253|41213|41234.6|41194.6|4
1652773900000|2022-05-17 07:51:40|41242.8|41202.8|41242.8|41202.8|41242.8|41202.8|41242.8|41202.8|3
1652773940000|2022-05-17 07:52:20|41239.6|41199.6|41244.6|41204.6|41244.6|41204.6|41239.6|41199.6|0
1652774000000|2022-05-17 07:53:20|||||||||1
1652774020000|2022-05-17 07:53:40|41254.6|41214.6|41254.6|41214.6|41254.6|41214.6|41254.6|41214.6|1
1652774070000|2022-05-17 07:54:30|||||||||1
1652774080000|2022-05-17 07:54:40|41254.5|41214.5|41254.5|41214.5|41254.5|41214.5|41254.5|41214.5|0
1652774090000|2022-05-17 07:54:50|41251.3|41211.3|41249.5|41209.5|41251.3|41211.3|41249.5|41209.5|0
1652774100000|2022-05-17 07:55:00|41252.8|41212.8|41249.5|41209.5|41254.5|41214.5|41246.3|41206.3|0
1652774110000|2022-05-17 07:55:10|41251.3|41211.3|41254.5|41214.5|41254.5|41214.5|41251.3|41211.3|0
1652774120000|2022-05-17 07:55:20|41249.5|41209.5|41246.3|41206.3|41249.5|41209.5|41246.3|41206.3|0
1652774130000|2022-05-17 07:55:30|41244.5|41204.5|41244.5|41204.5|41246.3|41206.3|41244.5|41204.5|1
1652774140000|2022-05-17 07:55:40|41246.3|41206.3|41246.3|41206.3|41251.3|41211.3|41246.3|41206.3|1
1652774150000|2022-05-17 07:55:50|41251.3|41211.3|41244.5|41204.5|41251.3|41211.3|41244.5|41204.5|0
1652774160000|2022-05-17 07:56:00|41247.8|41207.8|41244.5|41204.5|41247.8|41207.8|41244.5|41204.5|0
1652774170000|2022-05-17 07:56:10|41246.3|41206.3|41249.5|41209.5|41249.5|41209.5|41246.3|41206.3|0
1652774180000|2022-05-17 07:56:20|41251.3|41211.3|41254.5|41214.5|41254.5|41214.5|41251.3|41211.3|0
1652774190000|2022-05-17 07:56:30|41251.3|41211.3|41251.3|41211.3|41254.5|41214.5|41251.3|41211.3|0
1652774200000|2022-05-17 07:56:40|41254.5|41214.5|41251.3|41211.3|41254.5|41214.5|41251.3|41211.3|0
1652774210000|2022-05-17 07:56:50|41246.3|41206.3|41248|41208|41248|41208|41246.3|41206.3|0
1652774220000|2022-05-17 07:57:00|41251.3|41211.3|41251.3|41211.3|41254.5|41214.5|41251.3|41211.3|0
1652774230000|2022-05-17 07:57:10|41256.3|41216.3|41256.3|41216.3|41258|41218|41253|41213|0
1652774240000|2022-05-17 07:57:20|41254.5|41214.5|41251.3|41211.3|41254.5|41214.5|41251.3|41211.3|0
1652774250000|2022-05-17 07:57:30|41248|41208|41248|41208|41248|41208|41248|41208|0
1652774260000|2022-05-17 07:57:40|41251.3|41211.3|41248|41208|41251.3|41211.3|41248|41208|0
1652774280000|2022-05-17 07:58:00|41251.3|41211.3|41259.5|41219.5|41261.3|41221.3|41248|41208|4
1652774290000|2022-05-17 07:58:10|41264.5|41224.5|41256.3|41216.3|41264.5|41224.5|41256.3|41216.3|0
1652774300000|2022-05-17 07:58:20|41254.5|41214.5|41254.5|41214.5|41254.5|41214.5|41254.5|41214.5|0
1652774350000|2022-05-17 07:59:10|41251.2|41211.2|41251.2|41211.2|41251.2|41211.2|41251.2|41211.2|0
1652774360000|2022-05-17 07:59:20|41248|41208|41248|41208|41248|41208|41248|41208|0
1652774380000|2022-05-17 07:59:40|41244.5|41204.5|41244.5|41204.5|41244.5|41204.5|41244.5|41204.5|0
1652774410000|2022-05-17 08:00:10|41239.5|41199.5|41239.5|41199.5|41239.5|41199.5|41239.5|41199.5|0
1652774430000|2022-05-17 08:00:30|41241.2|41201.2|41241.2|41201.2|41244.5|41204.5|41241.2|41201.2|0
1652774460000|2022-05-17 08:01:00|41234.5|41194.5|41234.5|41194.5|41234.5|41194.5|41234.5|41194.5|2
1652774500000|2022-05-17 08:01:40|41236.2|41196.2|41236.2|41196.2|41236.2|41196.2|41236.2|41196.2|0
1652774520000|2022-05-17 08:02:00|41238|41198|41234.5|41194.5|41238|41198|41234.5|41194.5|0
1652774590000|2022-05-17 08:03:10|||||||||1
1652774620000|2022-05-17 08:03:40|41231.2|41191.2|41234.5|41194.5|41234.5|41194.5|41231.2|41191.2|0
1652774630000|2022-05-17 08:03:50|41231.2|41191.2|41227.8|41187.8|41234.5|41194.5|41227.8|41187.8|0
1652774640000|2022-05-17 08:04:00|41229.5|41189.5|41231.2|41191.2|41231.2|41191.2|41229.5|41189.5|0
1652774670000|2022-05-17 08:04:30|41229.5|41189.5|41227.8|41187.8|41229.5|41189.5|41227.8|41187.8|2
1652774680000|2022-05-17 08:04:40|41229.5|41189.5|41229.5|41189.5|41229.5|41189.5|41229.5|41189.5|1
1652774690000|2022-05-17 08:04:50|41231.2|41191.2|41229.5|41189.5|41231.2|41191.2|41229.5|41189.5|1
1652774700000|2022-05-17 08:05:00|41231.2|41191.2|41237.8|41197.8|41237.8|41197.8|41231.2|41191.2|2
1652774730000|2022-05-17 08:05:30|41234.5|41194.5|41239.5|41199.5|41239.5|41199.5|41234.5|41194.5|0
1652774750000|2022-05-17 08:05:50|41244.5|41204.5|41244.5|41204.5|41244.5|41204.5|41244.5|41204.5|0
1652774760000|2022-05-17 08:06:00|41247.8|41207.8|41247.8|41207.8|41247.8|41207.8|41247.8|41207.8|0
1652774780000|2022-05-17 08:06:20|41251.2|41211.2|41256.2|41216.2|41256.2|41216.2|41251.2|41211.2|9
1652774800000|2022-05-17 08:06:40|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|0
1652774810000|2022-05-17 08:06:50|41256.2|41216.2|41259.5|41219.5|41259.5|41219.5|41256.2|41216.2|0
1652774820000|2022-05-17 08:07:00|41256.2|41216.2|41259.5|41219.5|41259.5|41219.5|41256.2|41216.2|0
1652774830000|2022-05-17 08:07:10|41256.2|41216.2|41256.2|41216.2|41256.2|41216.2|41256.2|41216.2|0
1652774840000|2022-05-17 08:07:20|41259.5|41219.5|41262.8|41222.8|41262.8|41222.8|41259.5|41219.5|2
1652774900000|2022-05-17 08:08:20|41261|41221|41261|41221|41261|41221|41261|41221|0
1652774920000|2022-05-17 08:08:40|41257.8|41217.8|41262.7|41222.7|41262.8|41222.8|41257.8|41217.8|0
1652774930000|2022-05-17 08:08:50|41259.5|41219.5|41259.5|41219.5|41259.5|41219.5|41259.5|41219.5|0
1652774940000|2022-05-17 08:09:00|41257.7|41217.7|41254.5|41214.5|41257.7|41217.7|41254.5|41214.5|1
1652774950000|2022-05-17 08:09:10|41252.7|41212.7|41246.2|41206.2|41254.5|41214.5|41246.2|41206.2|0
1652774960000|2022-05-17 08:09:20|41244.5|41204.5|41244.5|41204.5|41244.5|41204.5|41244.5|41204.5|0
1652774970000|2022-05-17 08:09:30|41246.2|41206.2|41246.2|41206.2|41246.2|41206.2|41244.5|41204.5|0
1652774980000|2022-05-17 08:09:40|41244.5|41204.5|41244.5|41204.5|41244.5|41204.5|41244.5|41204.5|0
1652774990000|2022-05-17 08:09:50|41236.2|41196.2|41236.2|41196.2|41236.2|41196.2|41236.2|41196.2|1
1652775000000|2022-05-17 08:10:00|41241.2|41201.2|41246.2|41206.2|41251.2|41211.2|41241.2|41201.2|1
1652775010000|2022-05-17 08:10:10|41244.5|41204.5|41246.2|41206.2|41246.2|41206.2|41241.2|41201.2|0
1652775030000|2022-05-17 08:10:30|41241.2|41201.2|41247.9|41207.9|41247.9|41207.9|41241.2|41201.2|1
1652775040000|2022-05-17 08:10:40|41251.2|41211.2|41247.9|41207.9|41251.2|41211.2|41247.9|41207.9|0
1652775050000|2022-05-17 08:10:50|41256.2|41216.2|41256.2|41216.2|41256.2|41216.2|41256.2|41216.2|0
1652775070000|2022-05-17 08:11:10|41257.9|41217.9|41256.2|41216.2|41257.9|41217.9|41256.2|41216.2|1
1652775080000|2022-05-17 08:11:20|41254.5|41214.5|41246.2|41206.2|41256.2|41216.2|41246.2|41206.2|0
1652775090000|2022-05-17 08:11:30|41236.4|41196.4|41231.2|41191.2|41236.4|41196.4|41231.2|41191.2|5
1652775100000|2022-05-17 08:11:40|41199.6|41159.6|41201.4|41161.4|41201.4|41161.4|41199.6|41159.6|3
1652775110000|2022-05-17 08:11:50|41198.1|41158.1|41191.4|41151.4|41198.1|41158.1|41191.4|41151.4|3
1652775120000|2022-05-17 08:12:00|41188.1|41148.1|41191.4|41151.4|41191.4|41151.4|41188.1|41148.1|1
1652775130000|2022-05-17 08:12:10|41188.1|41148.1|41188.1|41148.1|41188.1|41148.1|41186.4|41146.4|0
1652775140000|2022-05-17 08:12:20|41186.4|41146.4|41158.1|41118.1|41186.4|41146.4|41158.1|41118.1|7
1652775150000|2022-05-17 08:12:30|41145|41105|41166.4|41126.4|41166.4|41126.4|41145|41105|18
1652775160000|2022-05-17 08:12:40|41156.4|41116.4|41151.4|41111.4|41156.4|41116.4|41151.4|41111.4|3
1652775170000|2022-05-17 08:12:50|41148.1|41108.1|41153.1|41113.1|41154.8|41114.8|41148.1|41108.1|4
1652775180000|2022-05-17 08:13:00|41148.1|41108.1|41153.1|41113.1|41153.1|41113.1|41146.3|41106.3|2
1652775190000|2022-05-17 08:13:10|41149.8|41109.8|41153.1|41113.1|41153.1|41113.1|41144.8|41104.8|2
1652775200000|2022-05-17 08:13:20|41151.3|41111.3|41153.1|41113.1|41153.1|41113.1|41151.3|41111.3|0
1652775210000|2022-05-17 08:13:30|41156.3|41116.3|41156.3|41116.3|41156.3|41116.3|41156.3|41116.3|0
1652775220000|2022-05-17 08:13:40|41149.8|41109.8|41151.3|41111.3|41151.3|41111.3|41148.1|41108.1|1
1652775230000|2022-05-17 08:13:50|41153.1|41113.1|41158.1|41118.1|41161.3|41121.3|41151.3|41111.3|0
1652775240000|2022-05-17 08:14:00|41156.3|41116.3|41139.8|41099.8|41156.3|41116.3|41133.1|41093.1|10
1652775250000|2022-05-17 08:14:10|41138.1|41098.1|41144.8|41104.8|41144.8|41104.8|41138.1|41098.1|3
1652775260000|2022-05-17 08:14:20|41148.1|41108.1|41151.3|41111.3|41151.3|41111.3|41148.1|41108.1|2
1652775270000|2022-05-17 08:14:30|41153.1|41113.1|41153.1|41113.1|41153.1|41113.1|41153.1|41113.1|0
1652775280000|2022-05-17 08:14:40|41151.3|41111.3|41151.3|41111.3|41151.3|41111.3|41151.3|41111.3|0
1652775290000|2022-05-17 08:14:50|41153.1|41113.1|41153.1|41113.1|41153.1|41113.1|41153.1|41113.1|0
1652775300000|2022-05-17 08:15:00|41151.3|41111.3|41153.1|41113.1|41153.1|41113.1|41151.3|41111.3|0
1652775310000|2022-05-17 08:15:10|41148.1|41108.1|41144.8|41104.8|41148.1|41108.1|41144.8|41104.8|1
1652775320000|2022-05-17 08:15:20|41143.1|41103.1|41128.1|41088.1|41143.1|41103.1|41128.1|41088.1|1
1652775350000|2022-05-17 08:15:50|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|0
1652775360000|2022-05-17 08:16:00|41121.5|41081.5|41118.1|41078.1|41121.5|41081.5|41114.8|41074.8|6
1652775370000|2022-05-17 08:16:10|41121.3|41081.3|41141.3|41101.3|41141.3|41101.3|41121.3|41081.3|1
1652775380000|2022-05-17 08:16:20|41138.1|41098.1|41141.3|41101.3|41144.6|41104.6|41138.1|41098.1|2
1652775390000|2022-05-17 08:16:30|41144.6|41104.6|41141.3|41101.3|41144.6|41104.6|41141.3|41101.3|1
1652775400000|2022-05-17 08:16:40|41144.6|41104.6|41151.3|41111.3|41154.6|41114.6|41144.6|41104.6|1
1652775410000|2022-05-17 08:16:50|41154.6|41114.6|41156.3|41116.3|41156.3|41116.3|41154.6|41114.6|0
1652775420000|2022-05-17 08:17:00|41161.3|41121.3|41161.3|41121.3|41161.3|41121.3|41161.3|41121.3|0
1652775430000|2022-05-17 08:17:10|41164.6|41124.6|41169.6|41129.6|41169.6|41129.6|41164.6|41124.6|1
1652775440000|2022-05-17 08:17:20|41174.6|41134.6|41169.6|41129.6|41174.6|41134.6|41169.6|41129.6|1
1652775460000|2022-05-17 08:17:40|41172.9|41132.9|41174.6|41134.6|41174.6|41134.6|41172.9|41132.9|0
1652775470000|2022-05-17 08:17:50|41176.3|41136.3|41176.3|41136.3|41176.3|41136.3|41176.3|41136.3|0
1652775480000|2022-05-17 08:18:00|41199.4|41159.4|41191.5|41151.5|41206.3|41166.3|41191.5|41151.5|24
1652775490000|2022-05-17 08:18:10|41188|41148|41163|41123|41188|41148|41163|41123|10
1652775500000|2022-05-17 08:18:20|41161.3|41121.3|41166.3|41126.3|41166.3|41126.3|41161.3|41121.3|1
1652775510000|2022-05-17 08:18:30|41163|41123|41173|41133|41173|41133|41163|41123|7
1652775520000|2022-05-17 08:18:40|41168|41128|41166.3|41126.3|41169.6|41129.6|41166.3|41126.3|1
1652775530000|2022-05-17 08:18:50|41169.6|41129.6|41158|41118|41169.6|41129.6|41158|41118|1
1652775540000|2022-05-17 08:19:00|41156.3|41116.3|41154.6|41114.6|41156.3|41116.3|41154.6|41114.6|0
1652775550000|2022-05-17 08:19:10|41158|41118|41161.3|41121.3|41161.3|41121.3|41154.6|41114.6|1
1652775560000|2022-05-17 08:19:20|41163|41123|41159.6|41119.6|41163|41123|41159.6|41119.6|0
1652775580000|2022-05-17 08:19:40|41156.3|41116.3|41156.3|41116.3|41156.3|41116.3|41156.3|41116.3|0
1652775590000|2022-05-17 08:19:50|41158|41118|41158|41118|41158|41118|41158|41118|0
1652775600000|2022-05-17 08:20:00|41153|41113|41153|41113|41153|41113|41153|41113|2
1652775620000|2022-05-17 08:20:20|41146.3|41106.3|41146.3|41106.3|41146.3|41106.3|41146.3|41106.3|0
1652775630000|2022-05-17 08:20:30|41141.3|41101.3|41133|41093|41143|41103|41133|41093|1
1652775640000|2022-05-17 08:20:40|41129.6|41089.6|41123|41083|41129.6|41089.6|41123|41083|0
1652775660000|2022-05-17 08:21:00|41121.3|41081.3|41123|41083|41123|41083|41121.3|41081.3|5
1652775670000|2022-05-17 08:21:10|41126.3|41086.3|41123|41083|41126.3|41086.3|41123|41083|1
1652775680000|2022-05-17 08:21:20|41118|41078|41118|41078|41118|41078|41118|41078|0
1652775690000|2022-05-17 08:21:30|41116.3|41076.3|41108|41068|41116.3|41076.3|41103|41063|26
1652775700000|2022-05-17 08:21:40|41103|41063|41103|41063|41104.8|41064.8|41098|41058|2
1652775710000|2022-05-17 08:21:50|41098|41058|41103|41063|41103|41063|41098|41058|3
1652775720000|2022-05-17 08:22:00|41104.8|41064.8|41103|41063|41108|41068|41103|41063|0
1652775730000|2022-05-17 08:22:10|41098|41058|41099.8|41059.8|41103|41063|41093|41053|0
1652775740000|2022-05-17 08:22:20|41096.5|41056.5|41098|41058|41098|41058|41094.8|41054.8|0
1652775750000|2022-05-17 08:22:30|41094.8|41054.8|41094.7|41054.7|41094.8|41054.8|41088|41048|3
1652775760000|2022-05-17 08:22:40|41093|41053|41084.7|41044.7|41093|41053|41084.7|41044.7|0
1652775770000|2022-05-17 08:22:50|41083|41043|41084.7|41044.7|41088|41048|41083|41043|2
1652775780000|2022-05-17 08:23:00|41083|41043|41084.7|41044.7|41084.7|41044.7|41078|41038|3
1652775790000|2022-05-17 08:23:10|41081.5|41041.5|41074.7|41034.7|41081.5|41041.5|41074.7|41034.7|2
1652775800000|2022-05-17 08:23:20|41068|41028|41074.7|41034.7|41078|41038|41068|41028|1
1652775810000|2022-05-17 08:23:30|41078|41038|41068|41028|41078|41038|41068|41028|12
1652775820000|2022-05-17 08:23:40|41069.7|41029.7|41066.3|41026.3|41069.7|41029.7|41066.3|41026.3|1
1652775830000|2022-05-17 08:23:50|41064.6|41024.6|41069.7|41029.7|41071.5|41031.5|41064.6|41024.6|3
1652775840000|2022-05-17 08:24:00|41068|41028|41014.9|40974.9|41069.7|41029.7|41014.9|40974.9|58
1652775850000|2022-05-17 08:24:10|41011.6|40971.6|41019.9|40979.9|41019.9|40979.9|41011.6|40971.6|1
1652775860000|2022-05-17 08:24:20|41018.2|40978.2|41006.6|40966.6|41018.2|40978.2|41006.6|40966.6|10
1652775870000|2022-05-17 08:24:30|41008.4|40968.4|41008.4|40968.4|41008.4|40968.4|41008.4|40968.4|4
1652775880000|2022-05-17 08:24:40|41006.6|40966.6|41001.6|40961.6|41008.4|40968.4|40996.6|40956.6|1
1652775890000|2022-05-17 08:24:50|41006.6|40966.6|40963.4|40923.4|41006.6|40966.6|40961.8|40921.8|9
1652775900000|2022-05-17 08:25:00|40968.4|40928.4|40961.6|40921.6|40973.4|40933.4|40960.1|40920.1|10
1652775910000|2022-05-17 08:25:10|40963.4|40923.4|40961.8|40921.8|40963.4|40923.4|40958.4|40918.4|7
1652775920000|2022-05-17 08:25:20|40958.5|40918.5|40958.5|40918.5|40958.5|40918.5|40956.8|40916.8|0
1652775930000|2022-05-17 08:25:30|40951.8|40911.8|40961.8|40921.8|40976.6|40936.6|40951.8|40911.8|18
1652775940000|2022-05-17 08:25:40|40965.1|40925.1|40981.6|40941.6|40983.4|40943.4|40965.1|40925.1|12
1652775950000|2022-05-17 08:25:50|40983.4|40943.4|40981.6|40941.6|40983.4|40943.4|40981.6|40941.6|1
1652775960000|2022-05-17 08:26:00|40983.4|40943.4|40978.4|40938.4|40988.4|40948.4|40978.4|40938.4|2
1652775980000|2022-05-17 08:26:20|40975.1|40935.1|40993.2|40953.2|40993.2|40953.2|40975.1|40935.1|4
1652775990000|2022-05-17 08:26:30|40994.9|40954.9|40993.4|40953.4|40999.9|40959.9|40993.4|40953.4|7
1652776000000|2022-05-17 08:26:40|40991.6|40951.6|40993.4|40953.4|40993.4|40953.4|40990.1|40950.1|0
1652776020000|2022-05-17 08:27:00|40988.4|40948.4|40983.4|40943.4|40993.4|40953.4|40983.4|40943.4|1
1652776030000|2022-05-17 08:27:10|40985.1|40945.1|40965.1|40925.1|40985.1|40945.1|40965.1|40925.1|11
1652776040000|2022-05-17 08:27:20|40963.4|40923.4|40953.4|40913.4|40963.4|40923.4|40950.1|40910.1|4
1652776050000|2022-05-17 08:27:30|40955.1|40915.1|40963.4|40923.4|40963.4|40923.4|40955.1|40915.1|0
1652776060000|2022-05-17 08:27:40|40965.1|40925.1|40960.1|40920.1|40965.1|40925.1|40960.1|40920.1|0
1652776070000|2022-05-17 08:27:50|40965.1|40925.1|40963.3|40923.3|40968.3|40928.3|40963.3|40923.3|0
1652776080000|2022-05-17 08:28:00|40965.1|40925.1|40971.6|40931.6|40971.6|40931.6|40965.1|40925.1|0
1652776090000|2022-05-17 08:28:10|40968.3|40928.3|40971.6|40931.6|40971.6|40931.6|40965.1|40925.1|0
1652776100000|2022-05-17 08:28:20|40965.1|40925.1|40971.6|40931.6|40971.6|40931.6|40961.8|40921.8|1
1652776110000|2022-05-17 08:28:30|40978.3|40938.3|40975.1|40935.1|40978.3|40938.3|40975.1|40935.1|0
1652776120000|2022-05-17 08:28:40|40981.6|40941.6|40991.6|40951.6|40991.6|40951.6|40981.6|40941.6|0
1652776130000|2022-05-17 08:28:50|40993.3|40953.3|40998.3|40958.3|41001.6|40961.6|40993.3|40953.3|0
1652776140000|2022-05-17 08:29:00|40996.6|40956.6|40981.6|40941.6|40996.6|40956.6|40973.3|40933.3|4
1652776150000|2022-05-17 08:29:10|40965.1|40925.1|40970.1|40930.1|40975.1|40935.1|40965.1|40925.1|11
1652776160000|2022-05-17 08:29:20|40971.8|40931.8|40966.8|40926.8|40971.8|40931.8|40965.2|40925.2|1
1652776170000|2022-05-17 08:29:30|40965.1|40925.1|40980.1|40940.1|40980.1|40940.1|40965.1|40925.1|2
1652776190000|2022-05-17 08:29:50|40983.3|40943.3|40980.1|40940.1|40983.3|40943.3|40980.1|40940.1|0
1652776210000|2022-05-17 08:30:10|40978.3|40938.3|40973.3|40933.3|40978.3|40938.3|40973.3|40933.3|0
1652776230000|2022-05-17 08:30:30|40975.1|40935.1|40970.1|40930.1|40975.1|40935.1|40970.1|40930.1|0
1652776250000|2022-05-17 08:30:50|40965.1|40925.1|40965.1|40925.1|40965.1|40925.1|40965.1|40925.1|0
1652776260000|2022-05-17 08:31:00|40966.8|40926.8|40965.1|40925.1|40966.8|40926.8|40965.1|40925.1|0
1652776300000|2022-05-17 08:31:40|40961.8|40921.8|40961.8|40921.8|40961.8|40921.8|40961.8|40921.8|0
1652776310000|2022-05-17 08:31:50|40960.1|40920.1|40960.1|40920.1|40960.1|40920.1|40960.1|40920.1|1
1652776320000|2022-05-17 08:32:00|40956.8|40916.8|40950.1|40910.1|40956.8|40916.8|40950.1|40910.1|7
1652776330000|2022-05-17 08:32:10|40951.8|40911.8|40970.1|40930.1|40970.1|40930.1|40951.8|40911.8|0
1652776380000|2022-05-17 08:33:00|40971.8|40931.8|40975.1|40935.1|40975.1|40935.1|40971.8|40931.8|0
1652776410000|2022-05-17 08:33:30|40975|40935|40968.5|40928.5|40975|40935|40968.5|40928.5|0
1652776440000|2022-05-17 08:34:00|40966.8|40926.8|40955|40915|40966.8|40926.8|40955|40915|0
1652776450000|2022-05-17 08:34:10|40948.5|40908.5|40938.5|40898.5|40948.5|40908.5|40938.5|40898.5|0
1652776460000|2022-05-17 08:34:20|40943.5|40903.5|40941.8|40901.8|40946.8|40906.8|40941.8|40901.8|0
1652776470000|2022-05-17 08:34:30|40945|40905|40941.8|40901.8|40945|40905|40941.8|40901.8|2
1652776480000|2022-05-17 08:34:40|40936.8|40896.8|40935|40895|40936.8|40896.8|40935|40895|8
1652776490000|2022-05-17 08:34:50|40931.8|40891.8|40931.8|40891.8|40931.8|40891.8|40931.8|40891.8|0
1652776500000|2022-05-17 08:35:00|40941.8|40901.8|40941.8|40901.8|40941.8|40901.8|40941.8|40901.8|13
1652776510000|2022-05-17 08:35:10|40938.5|40898.5|40933.5|40893.5|40938.5|40898.5|40933.5|40893.5|0
1652776530000|2022-05-17 08:35:30|40938.5|40898.5|40941.8|40901.8|40941.8|40901.8|40938.5|40898.5|1
1652776540000|2022-05-17 08:35:40|40945|40905|40945|40905|40945|40905|40945|40905|2
1652776560000|2022-05-17 08:36:00|40941.8|40901.8|40941.8|40901.8|40941.8|40901.8|40941.8|40901.8|0
1652776570000|2022-05-17 08:36:10|40938.5|40898.5|40938.5|40898.5|40938.5|40898.5|40938.5|40898.5|0
1652776580000|2022-05-17 08:36:20|40941.8|40901.8|40938.5|40898.5|40941.8|40901.8|40938.5|40898.5|1
1652776600000|2022-05-17 08:36:40|40948.3|40908.3|40948.3|40908.3|40948.3|40908.3|40948.3|40908.3|2
1652776610000|2022-05-17 08:36:50|40950|40910|40956.8|40916.8|40956.8|40916.8|40948.3|40908.3|4
1652776630000|2022-05-17 08:37:10|40955|40915|40955|40915|40956.8|40916.8|40955|40915|1
1652776640000|2022-05-17 08:37:20|40950|40910|40951.8|40911.8|40951.8|40911.8|40950|40910|1
1652776650000|2022-05-17 08:37:30|40953.5|40913.5|40958.3|40918.3|40960|40920|40953.5|40913.5|2
1652776660000|2022-05-17 08:37:40|40960|40920|40958.3|40918.3|40960|40920|40955|40915|0
1652776670000|2022-05-17 08:37:50|40955|40915|40955|40915|40963.3|40923.3|40955|40915|4
1652776680000|2022-05-17 08:38:00|40956.8|40916.8|40960|40920|40960|40920|40955|40915|0
1652776690000|2022-05-17 08:38:10|40963.3|40923.3|40963.3|40923.3|40963.3|40923.3|40963.3|40923.3|1
1652776700000|2022-05-17 08:38:20|40955|40915|40955|40915|40955|40915|40955|40915|1
1652776720000|2022-05-17 08:38:40|40960|40920|40960|40920|40960|40920|40960|40920|1
1652776730000|2022-05-17 08:38:50|40963.3|40923.3|40955|40915|40963.3|40923.3|40955|40915|3
1652776740000|2022-05-17 08:39:00|40958.3|40918.3|40953.3|40913.3|40958.3|40918.3|40953.3|40913.3|1
1652776750000|2022-05-17 08:39:10|40955|40915|40955|40915|40955|40915|40955|40915|0
1652776760000|2022-05-17 08:39:20|40953.3|40913.3|40963.3|40923.3|40963.3|40923.3|40953.3|40913.3|0
1652776770000|2022-05-17 08:39:30|40965|40925|40965|40925|40965|40925|40965|40925|0
1652776790000|2022-05-17 08:39:50|40956.7|40916.7|40970|40930|40970|40930|40956.7|40916.7|2
1652776800000|2022-05-17 08:40:00|40968.3|40928.3|40958.3|40918.3|40968.3|40928.3|40958.3|40918.3|2
1652776810000|2022-05-17 08:40:10|40955|40915|40961.6|40921.6|40963.3|40923.3|40955|40915|1
1652776820000|2022-05-17 08:40:20|40963.3|40923.3|40961.6|40921.6|40963.3|40923.3|40961.6|40921.6|0
1652776830000|2022-05-17 08:40:30|40963.3|40923.3|40963.3|40923.3|40963.3|40923.3|40961.6|40921.6|0
1652776840000|2022-05-17 08:40:40|40968.3|40928.3|40965|40925|40968.3|40928.3|40965|40925|0
1652776860000|2022-05-17 08:41:00|40968.3|40928.3|40968.3|40928.3|40968.3|40928.3|40968.3|40928.3|0
1652776870000|2022-05-17 08:41:10|40981.6|40941.6|40989.8|40949.8|40989.8|40949.8|40981.6|40941.6|1
1652776890000|2022-05-17 08:41:30|40991.6|40951.6|40991.6|40951.6|40999.8|40959.8|40991.6|40951.6|3
1652776900000|2022-05-17 08:41:40|40996.6|40956.6|40993.3|40953.3|41001.6|40961.6|40993.3|40953.3|4
1652776910000|2022-05-17 08:41:50|40995|40955|40995|40955|40998.3|40958.3|40993.3|40953.3|1
1652776920000|2022-05-17 08:42:00|40993.3|40953.3|40988.3|40948.3|40993.3|40953.3|40988.3|40948.3|0
1652776930000|2022-05-17 08:42:10|40983.3|40943.3|40985|40945|40985|40945|40981.6|40941.6|3
1652776940000|2022-05-17 08:42:20|40988.3|40948.3|40988.3|40948.3|40988.3|40948.3|40988.3|40948.3|0
1652776950000|2022-05-17 08:42:30|40991.6|40951.6|40988.3|40948.3|40991.6|40951.6|40988.3|40948.3|0
1652776960000|2022-05-17 08:42:40|40991.6|40951.6|40991.6|40951.6|40991.6|40951.6|40991.6|40951.6|0
1652776970000|2022-05-17 08:42:50|40988.3|40948.3|40991.6|40951.6|40991.6|40951.6|40988.3|40948.3|0
1652776980000|2022-05-17 08:43:00|40994.8|40954.8|40995|40955|40998.3|40958.3|40994.8|40954.8|0
1652776990000|2022-05-17 08:43:10|40993.3|40953.3|41008.3|40968.3|41008.3|40968.3|40993.3|40953.3|5
1652777000000|2022-05-17 08:43:20|41013.3|40973.3|41011.5|40971.5|41013.3|40973.3|41008.3|40968.3|0
1652777010000|2022-05-17 08:43:30|41018.3|40978.3|41015|40975|41018.3|40978.3|41015|40975|0
1652777020000|2022-05-17 08:43:40|41011.5|40971.5|41021.5|40981.5|41024.8|40984.8|41011.5|40971.5|12
1652777030000|2022-05-17 08:43:50|41018.3|40978.3|41011.5|40971.5|41018.3|40978.3|41011.5|40971.5|3
1652777050000|2022-05-17 08:44:10|41008.3|40968.3|41011.5|40971.5|41011.5|40971.5|41008.3|40968.3|0
1652777070000|2022-05-17 08:44:30|41021.5|40981.5|41013.3|40973.3|41021.5|40981.5|41013.3|40973.3|5
1652777080000|2022-05-17 08:44:40|41014.8|40974.8|41011.5|40971.5|41014.8|40974.8|41011.5|40971.5|0
1652777100000|2022-05-17 08:45:00|41013.3|40973.3|41011.5|40971.5|41018.3|40978.3|41011.5|40971.5|0
1652777120000|2022-05-17 08:45:20|41013.3|40973.3|41013.3|40973.3|41013.3|40973.3|41011.5|40971.5|0
1652777130000|2022-05-17 08:45:30|41011.5|40971.5|41024.8|40984.8|41028.3|40988.3|41011.5|40971.5|0
1652777140000|2022-05-17 08:45:40|41025|40985|41033.3|40993.3|41033.3|40993.3|41025|40985|0
1652777150000|2022-05-17 08:45:50|41031.5|40991.5|41041.5|41001.5|41041.5|41001.5|41031.5|40991.5|0
1652777160000|2022-05-17 08:46:00|41045|41005|41043.3|41003.3|41048.3|41008.3|41043.3|41003.3|0
1652777170000|2022-05-17 08:46:10|41048.3|41008.3|41055|41015|41055|41015|41048.3|41008.3|1
1652777180000|2022-05-17 08:46:20|41053.3|41013.3|41026.7|40986.7|41053.3|41013.3|41025|40985|10
1652777190000|2022-05-17 08:46:30|41038.3|40998.3|41033.3|40993.3|41038.3|40998.3|41028.3|40988.3|3
1652777200000|2022-05-17 08:46:40|41035|40995|41035|40995|41038.3|40998.3|41033.3|40993.3|0
1652777210000|2022-05-17 08:46:50|41038.3|40998.3|41038.3|40998.3|41038.3|40998.3|41038.3|40998.3|0
1652777220000|2022-05-17 08:47:00|41033.3|40993.3|41038.3|40998.3|41038.3|40998.3|41033.3|40993.3|2
1652777230000|2022-05-17 08:47:10|41025|40985|41010|40970|41028.3|40988.3|41008.3|40968.3|7
1652777240000|2022-05-17 08:47:20|41008.3|40968.3|41013.3|40973.3|41013.3|40973.3|41008.3|40968.3|2
1652777250000|2022-05-17 08:47:30|41015|40975|41021.5|40981.5|41026.5|40986.5|41015|40975|2
1652777260000|2022-05-17 08:47:40|41023.3|40983.3|41021.5|40981.5|41023.3|40983.3|41021.5|40981.5|0
1652777280000|2022-05-17 08:48:00|41026.5|40986.5|41030|40990|41033.3|40993.3|41023.3|40983.3|13
1652777290000|2022-05-17 08:48:10|41031.7|40991.7|41035|40995|41035|40995|41031.7|40991.7|0
1652777300000|2022-05-17 08:48:20|41028.4|40988.4|41031.7|40991.7|41031.7|40991.7|41028.4|40988.4|0
1652777310000|2022-05-17 08:48:30|41035|40995|41035|40995|41035|40995|41035|40995|0
1652777320000|2022-05-17 08:48:40|41036.7|40996.7|41021.7|40981.7|41036.7|40996.7|41020|40980|5
1652777330000|2022-05-17 08:48:50|41018.4|40978.4|41021.7|40981.7|41021.7|40981.7|41016.7|40976.7|0
1652777340000|2022-05-17 08:49:00|41018.4|40978.4|41021.7|40981.7|41021.7|40981.7|41018.4|40978.4|0
1652777350000|2022-05-17 08:49:10|41018.4|40978.4|41020|40980|41020|40980|41018.4|40978.4|1
1652777360000|2022-05-17 08:49:20|41015|40975|41010|40970|41018.2|40978.2|41008.2|40968.2|12
1652777370000|2022-05-17 08:49:30|41008.2|40968.2|41023.2|40983.2|41023.2|40983.2|41008.2|40968.2|9
1652777380000|2022-05-17 08:49:40|41025|40985|41023.2|40983.2|41025|40985|41021.5|40981.5|0
1652777390000|2022-05-17 08:49:50|41021.5|40981.5|41013.2|40973.2|41025|40985|41013.2|40973.2|0
1652777400000|2022-05-17 08:50:00|41015|40975|41023.2|40983.2|41023.2|40983.2|41013.2|40973.2|0
1652777410000|2022-05-17 08:50:10|41018.2|40978.2|41010|40970|41018.2|40978.2|41008.2|40968.2|1
1652777420000|2022-05-17 08:50:20|41008.2|40968.2|40995|40955|41015|40975|40995|40955|2
1652777430000|2022-05-17 08:50:30|40998.2|40958.2|40995|40955|41003.2|40963.2|40995|40955|3
1652777440000|2022-05-17 08:50:40|40998.2|40958.2|41003.2|40963.2|41003.2|40963.2|40998.2|40958.2|0
1652777450000|2022-05-17 08:50:50|40995|40955|40995|40955|41008.2|40968.2|40995|40955|7
1652777460000|2022-05-17 08:51:00|40993.2|40953.2|41003.2|40963.2|41003.2|40963.2|40993.2|40953.2|1
1652777480000|2022-05-17 08:51:20|40995|40955|40988.2|40948.2|40995|40955|40988.2|40948.2|0
1652777490000|2022-05-17 08:51:30|40990|40950|40995|40955|40995|40955|40990|40950|0
1652777500000|2022-05-17 08:51:40|41003.2|40963.2|41003.2|40963.2|41013.2|40973.2|41003.2|40963.2|1
1652777520000|2022-05-17 08:52:00|41001.5|40961.5|41013.2|40973.2|41013.2|40973.2|41001.5|40961.5|0
1652777530000|2022-05-17 08:52:10|41018.2|40978.2|41021.5|40981.5|41021.5|40981.5|41018.2|40978.2|1
1652777540000|2022-05-17 08:52:20|41018.2|40978.2|41015|40975|41018.2|40978.2|41015|40975|0
1652777550000|2022-05-17 08:52:30|41018.2|40978.2|41018.2|40978.2|41018.2|40978.2|41018.2|40978.2|0
1652777560000|2022-05-17 08:52:40|41015|40975|41015|40975|41018.2|40978.2|41015|40975|0
1652777570000|2022-05-17 08:52:50|41023.2|40983.2|41023.2|40983.2|41023.2|40983.2|41021.5|40981.5|3
1652777580000|2022-05-17 08:53:00|41021.5|40981.5|41015|40975|41021.5|40981.5|41015|40975|0
1652777600000|2022-05-17 08:53:20|41018.2|40978.2|41015|40975|41018.2|40978.2|41015|40975|4
1652777610000|2022-05-17 08:53:30|41018.2|40978.2|41021.5|40981.5|41021.5|40981.5|41015|40975|0
1652777620000|2022-05-17 08:53:40|||||||||1
1652777690000|2022-05-17 08:54:50|41024.9|40984.9|41021.5|40981.5|41024.9|40984.9|41021.5|40981.5|12
1652777700000|2022-05-17 08:55:00|41023.2|40983.2|41031.5|40991.5|41031.5|40991.5|41023.2|40983.2|8
1652777710000|2022-05-17 08:55:10|41028.2|40988.2|41028.2|40988.2|41028.2|40988.2|41024.9|40984.9|0
1652777720000|2022-05-17 08:55:20|41031.5|40991.5|41031.5|40991.5|41031.5|40991.5|41031.5|40991.5|1
1652777730000|2022-05-17 08:55:30|41026.5|40986.5|41038.2|40998.2|41038.2|40998.2|41026.5|40986.5|23
1652777740000|2022-05-17 08:55:40|41034.9|40994.9|41034.9|40994.9|41038.2|40998.2|41034.9|40994.9|2
1652777760000|2022-05-17 08:56:00|41038.2|40998.2|41031.5|40991.5|41038.2|40998.2|41031.5|40991.5|0
1652777770000|2022-05-17 08:56:10|41056.5|41016.5|41051.5|41011.5|41056.5|41016.5|41051.5|41011.5|19
1652777810000|2022-05-17 08:56:50|41056.5|41016.5|41051.5|41011.5|41056.5|41016.5|41049.8|41009.8|2
1652777820000|2022-05-17 08:57:00|41054.8|41014.8|41064.8|41024.8|41064.8|41024.8|41054.8|41014.8|1
1652777830000|2022-05-17 08:57:10|41061.5|41021.5|41061.5|41021.5|41064.8|41024.8|41061.5|41021.5|2
1652777840000|2022-05-17 08:57:20|41066.5|41026.5|41061.5|41021.5|41066.5|41026.5|41061.5|41021.5|1
1652777850000|2022-05-17 08:57:30|||||||||1
1652777880000|2022-05-17 08:58:00|41058.2|41018.2|41061.5|41021.5|41061.5|41021.5|41058.2|41018.2|0
1652777900000|2022-05-17 08:58:20|41068.2|41028.2|41064.9|41024.9|41068.2|41028.2|41063.2|41023.2|1
1652777920000|2022-05-17 08:58:40|41068.2|41028.2|41064.9|41024.9|41068.2|41028.2|41064.9|41024.9|0
1652777930000|2022-05-17 08:58:50|41068.2|41028.2|41068.2|41028.2|41068.2|41028.2|41068.2|41028.2|0
1652777940000|2022-05-17 08:59:00|41064.9|41024.9|41064.9|41024.9|41068.2|41028.2|41064.9|41024.9|3
1652777950000|2022-05-17 08:59:10|41068.2|41028.2|41071.5|41031.5|41071.5|41031.5|41068.2|41028.2|10
1652777960000|2022-05-17 08:59:20|41074.7|41034.7|41086.5|41046.5|41086.5|41046.5|41074.7|41034.7|4
1652777970000|2022-05-17 08:59:30|||||||||1
1652777980000|2022-05-17 08:59:40|41076.5|41036.5|41108|41068|41111.5|41071.5|41076.5|41036.5|54
1652777990000|2022-05-17 08:59:50|41109.7|41069.7|41109.7|41069.7|41114.7|41074.7|41109.7|41069.7|0
1652778000000|2022-05-17 09:00:00|41111.5|41071.5|41111.5|41071.5|41111.5|41071.5|41109.7|41069.7|1
1652778010000|2022-05-17 09:00:10|41109.7|41069.7|41111.5|41071.5|41114.7|41074.7|41109.7|41069.7|2
1652778020000|2022-05-17 09:00:20|41109.7|41069.7|41109.7|41069.7|41113|41073|41104.7|41064.7|8
1652778030000|2022-05-17 09:00:30|41108|41068|41109.7|41069.7|41109.7|41069.7|41108|41068|1
1652778040000|2022-05-17 09:00:40|41108|41068|41108|41068|41108|41068|41108|41068|0
1652778050000|2022-05-17 09:00:50|41109.7|41069.7|41109.7|41069.7|41109.7|41069.7|41109.7|41069.7|1
1652778060000|2022-05-17 09:01:00|41104.7|41064.7|41108|41068|41108|41068|41104.7|41064.7|1
1652778070000|2022-05-17 09:01:10|41104.7|41064.7|41088|41048|41104.7|41064.7|41088|41048|3
1652778080000|2022-05-17 09:01:20|41084.7|41044.7|41084.7|41044.7|41084.7|41044.7|41084.7|41044.7|0
1652778090000|2022-05-17 09:01:30|41081.3|41041.3|41088|41048|41088|41048|41081.3|41041.3|1
1652778100000|2022-05-17 09:01:40|||||||||1
1652778120000|2022-05-17 09:02:00|41086.3|41046.3|41083|41043|41086.3|41046.3|41083|41043|1
1652778150000|2022-05-17 09:02:30|41078|41038|41078|41038|41078|41038|41078|41038|3
1652778160000|2022-05-17 09:02:40|41074.7|41034.7|41074.7|41034.7|41074.7|41034.7|41074.7|41034.7|0
1652778180000|2022-05-17 09:03:00|41069.7|41029.7|41068|41028|41069.7|41029.7|41068|41028|1
1652778190000|2022-05-17 09:03:10|41059.7|41019.7|41068|41028|41068|41028|41059.7|41019.7|1
1652778200000|2022-05-17 09:03:20|41064.7|41024.7|41068|41028|41069.7|41029.7|41064.7|41024.7|1
1652778230000|2022-05-17 09:03:50|41064.7|41024.7|41069.7|41029.7|41069.7|41029.7|41059.7|41019.7|1
1652778240000|2022-05-17 09:04:00|41068|41028|41054.7|41014.7|41068|41028|41054.7|41014.7|2
1652778250000|2022-05-17 09:04:10|41051.5|41011.5|41058|41018|41061.5|41021.5|41051.5|41011.5|1
1652778260000|2022-05-17 09:04:20|||||||||1
1652778270000|2022-05-17 09:04:30|41064.7|41024.7|41064.7|41024.7|41064.7|41024.7|41064.7|41024.7|1
1652778280000|2022-05-17 09:04:40|41068|41028|41078|41038|41079.7|41039.7|41068|41028|1
1652778300000|2022-05-17 09:05:00|41073|41033|41068|41028|41078|41038|41068|41028|1
1652778320000|2022-05-17 09:05:20|41064.7|41024.7|41061.4|41021.4|41064.7|41024.7|41061.4|41021.4|1
1652778340000|2022-05-17 09:05:40|41064.7|41024.7|41064.7|41024.7|41064.7|41024.7|41064.7|41024.7|0
1652778350000|2022-05-17 09:05:50|41061.4|41021.4|41061.4|41021.4|41061.4|41021.4|41059.7|41019.7|0
1652778360000|2022-05-17 09:06:00|41059.7|41019.7|41061.4|41021.4|41061.4|41021.4|41059.7|41019.7|1
1652778400000|2022-05-17 09:06:40|41054.7|41014.7|41051.4|41011.4|41054.7|41014.7|41051.4|41011.4|1
1652778420000|2022-05-17 09:07:00|||||||||1
1652778440000|2022-05-17 09:07:20|41044.7|41004.7|41044.7|41004.7|41044.7|41004.7|41044.7|41004.7|0
1652778450000|2022-05-17 09:07:30|41039.7|40999.7|41039.7|40999.7|41041.4|41001.4|41039.7|40999.7|3
1652778460000|2022-05-17 09:07:40|41041.4|41001.4|41041.4|41001.4|41041.4|41001.4|41041.4|41001.4|0
1652778470000|2022-05-17 09:07:50|41039.7|40999.7|41049.7|41009.7|41049.7|41009.7|41039.7|40999.7|4
1652778480000|2022-05-17 09:08:00|41048|41008|41048|41008|41048|41008|41044.7|41004.7|1
1652778490000|2022-05-17 09:08:10|41049.7|41009.7|41049.7|41009.7|41049.7|41009.7|41048|41008|0
1652778510000|2022-05-17 09:08:30|41044.7|41004.7|41044.7|41004.7|41044.7|41004.7|41041.4|41001.4|0
1652778570000|2022-05-17 09:09:30|41058|41018|41061.4|41021.4|41061.4|41021.4|41058|41018|1
1652778580000|2022-05-17 09:09:40|41064.7|41024.7|41064.7|41024.7|41064.7|41024.7|41064.7|41024.7|0
1652778600000|2022-05-17 09:10:00|41061.4|41021.4|41051.4|41011.4|41061.4|41021.4|41051.4|41011.4|0
1652778610000|2022-05-17 09:10:10|41059.7|41019.7|41059.7|41019.7|41059.7|41019.7|41059.7|41019.7|4
1652778620000|2022-05-17 09:10:20|41058|41018|41058|41018|41058|41018|41054.7|41014.7|0
1652778630000|2022-05-17 09:10:30|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|0
1652778650000|2022-05-17 09:10:50|41053|41013|41053|41013|41053|41013|41053|41013|0
1652778660000|2022-05-17 09:11:00|41049.7|41009.7|41051.4|41011.4|41051.4|41011.4|41049.7|41009.7|0
1652778670000|2022-05-17 09:11:10|41049.7|41009.7|41049.7|41009.7|41051.4|41011.4|41049.7|41009.7|0
1652778700000|2022-05-17 09:11:40|41051.4|41011.4|41049.7|41009.7|41051.4|41011.4|41049.7|41009.7|0
1652778710000|2022-05-17 09:11:50|41051.4|41011.4|41051.4|41011.4|41054.7|41014.7|41051.4|41011.4|1
1652778720000|2022-05-17 09:12:00|41049.7|41009.7|41049.7|41009.7|41049.7|41009.7|41049.7|41009.7|1
1652778730000|2022-05-17 09:12:10|41051.4|41011.4|41049.7|41009.7|41051.4|41011.4|41049.7|41009.7|0
1652778750000|2022-05-17 09:12:30|41054.7|41014.7|41059.7|41019.7|41059.7|41019.7|41054.7|41014.7|3
1652778760000|2022-05-17 09:12:40|41061.4|41021.4|41069.7|41029.7|41071.4|41031.4|41061.4|41021.4|2
1652778770000|2022-05-17 09:12:50|41068|41028|41069.7|41029.7|41069.7|41029.7|41068|41028|0
1652778780000|2022-05-17 09:13:00|41068|41028|41068|41028|41069.7|41029.7|41068|41028|2
1652778790000|2022-05-17 09:13:10|41074.7|41034.7|41069.7|41029.7|41074.7|41034.7|41069.7|41029.7|0
1652778800000|2022-05-17 09:13:20|41068|41028|41067.9|41027.9|41068|41028|41067.9|41027.9|0
1652778810000|2022-05-17 09:13:30|41069.7|41029.7|41069.7|41029.7|41069.7|41029.7|41069.7|41029.7|0
1652778850000|2022-05-17 09:14:10|41067.9|41027.9|41067.9|41027.9|41067.9|41027.9|41067.9|41027.9|0
1652778860000|2022-05-17 09:14:20|41069.7|41029.7|41067.9|41027.9|41069.7|41029.7|41067.9|41027.9|0
1652778880000|2022-05-17 09:14:40|41056.4|41016.4|41069.7|41029.7|41069.7|41029.7|41056.4|41016.4|2
1652778890000|2022-05-17 09:14:50|41067.9|41027.9|41071.4|41031.4|41071.4|41031.4|41064.7|41024.7|0
1652778900000|2022-05-17 09:15:00|41069.7|41029.7|41069.7|41029.7|41069.7|41029.7|41069.7|41029.7|0
1652778950000|2022-05-17 09:15:50|41071.4|41031.4|41069.7|41029.7|41071.4|41031.4|41069.7|41029.7|2
1652778960000|2022-05-17 09:16:00|41067.9|41027.9|41069.7|41029.7|41069.7|41029.7|41066.4|41026.4|2
1652778970000|2022-05-17 09:16:10|41071.4|41031.4|41069.7|41029.7|41071.4|41031.4|41069.7|41029.7|0
1652779010000|2022-05-17 09:16:50|41066.4|41026.4|41069.7|41029.7|41069.7|41029.7|41064.7|41024.7|2
1652779020000|2022-05-17 09:17:00|||||||||1
1652779030000|2022-05-17 09:17:10|41067.9|41027.9|41069.7|41029.7|41069.7|41029.7|41064.7|41024.7|1
1652779040000|2022-05-17 09:17:20|41067.9|41027.9|41067.9|41027.9|41067.9|41027.9|41067.9|41027.9|0
1652779050000|2022-05-17 09:17:30|41069.7|41029.7|41069.7|41029.7|41069.7|41029.7|41069.7|41029.7|0
1652779060000|2022-05-17 09:17:40|41071.4|41031.4|41069.7|41029.7|41071.4|41031.4|41066.4|41026.4|0
1652779070000|2022-05-17 09:17:50|41067.9|41027.9|41069.7|41029.7|41069.7|41029.7|41067.9|41027.9|0
1652779080000|2022-05-17 09:18:00|41064.7|41024.7|41071.4|41031.4|41071.4|41031.4|41064.7|41024.7|2
1652779100000|2022-05-17 09:18:20|41069.7|41029.7|41069.7|41029.7|41069.7|41029.7|41069.7|41029.7|0
1652779110000|2022-05-17 09:18:30|41067.9|41027.9|41069.7|41029.7|41069.7|41029.7|41067.9|41027.9|0
1652779120000|2022-05-17 09:18:40|41071.4|41031.4|41081.4|41041.4|41081.4|41041.4|41071.4|41031.4|0
1652779130000|2022-05-17 09:18:50|41086.4|41046.4|41077.9|41037.9|41086.4|41046.4|41074.7|41034.7|2
1652779140000|2022-05-17 09:19:00|41079.7|41039.7|41079.7|41039.7|41079.7|41039.7|41077.9|41037.9|1
1652779150000|2022-05-17 09:19:10|41079.6|41039.6|41079.6|41039.6|41079.6|41039.6|41079.6|41039.6|0
1652779160000|2022-05-17 09:19:20|41074.6|41034.6|41074.6|41034.6|41074.6|41034.6|41074.6|41034.6|0
1652779170000|2022-05-17 09:19:30|41071.4|41031.4|41076.4|41036.4|41079.6|41039.6|41071.4|41031.4|0
1652779180000|2022-05-17 09:19:40|41079.6|41039.6|41081.4|41041.4|41084.6|41044.6|41079.6|41039.6|0
1652779200000|2022-05-17 09:20:00|41084.6|41044.6|41084.6|41044.6|41089.6|41049.6|41084.6|41044.6|0
1652779210000|2022-05-17 09:20:10|41081.4|41041.4|41081.4|41041.4|41081.4|41041.4|41081.4|41041.4|0
1652779220000|2022-05-17 09:20:20|41077.9|41037.9|41087.9|41047.9|41087.9|41047.9|41077.9|41037.9|0
1652779230000|2022-05-17 09:20:30|41081.4|41041.4|41084.6|41044.6|41084.6|41044.6|41081.4|41041.4|1
1652779240000|2022-05-17 09:20:40|41081.4|41041.4|41084.6|41044.6|41084.6|41044.6|41081.4|41041.4|0
1652779250000|2022-05-17 09:20:50|41081.4|41041.4|41081.4|41041.4|41084.6|41044.6|41079.6|41039.6|0
1652779260000|2022-05-17 09:21:00|41079.6|41039.6|41079.6|41039.6|41079.6|41039.6|41079.6|41039.6|0
1652779310000|2022-05-17 09:21:50|41081.4|41041.4|41084.6|41044.6|41084.6|41044.6|41081.4|41041.4|0
1652779320000|2022-05-17 09:22:00|41081.4|41041.4|41084.6|41044.6|41084.6|41044.6|41081.4|41041.4|0
1652779330000|2022-05-17 09:22:10|41081.4|41041.4|41079.6|41039.6|41084.6|41044.6|41079.6|41039.6|0
1652779340000|2022-05-17 09:22:20|41074.6|41034.6|41077.9|41037.9|41077.9|41037.9|41074.6|41034.6|0
1652779350000|2022-05-17 09:22:30|41074.6|41034.6|41081.4|41041.4|41081.4|41041.4|41071.4|41031.4|0
1652779370000|2022-05-17 09:22:50|41079.6|41039.6|41079.6|41039.6|41079.6|41039.6|41079.6|41039.6|0
1652779380000|2022-05-17 09:23:00|41081.4|41041.4|41081.4|41041.4|41081.4|41041.4|41081.4|41041.4|0
1652779390000|2022-05-17 09:23:10|41071.4|41031.4|41071.4|41031.4|41071.4|41031.4|41071.4|41031.4|1
1652779420000|2022-05-17 09:23:40|41074.6|41034.6|41076.4|41036.4|41076.4|41036.4|41074.6|41034.6|1
1652779430000|2022-05-17 09:23:50|41081.4|41041.4|41084.6|41044.6|41084.6|41044.6|41081.4|41041.4|1
1652779450000|2022-05-17 09:24:10|41091.2|41051.2|41094.6|41054.6|41094.6|41054.6|41091.2|41051.2|1
1652779460000|2022-05-17 09:24:20|41097.9|41057.9|41094.6|41054.6|41097.9|41057.9|41094.6|41054.6|0
1652779470000|2022-05-17 09:24:30|41092.9|41052.9|41094.6|41054.6|41094.6|41054.6|41092.9|41052.9|3
1652779480000|2022-05-17 09:24:40|41092.9|41052.9|41094.6|41054.6|41094.6|41054.6|41092.9|41052.9|1
1652779490000|2022-05-17 09:24:50|41092.9|41052.9|41094.6|41054.6|41094.6|41054.6|41092.9|41052.9|1
1652779510000|2022-05-17 09:25:10|41092.9|41052.9|41092.9|41052.9|41092.9|41052.9|41092.9|41052.9|1
1652779520000|2022-05-17 09:25:20|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|1
1652779560000|2022-05-17 09:26:00|41091.3|41051.3|41089.6|41049.6|41091.3|41051.3|41087.9|41047.9|1
1652779580000|2022-05-17 09:26:20|41092.9|41052.9|41116.3|41076.3|41116.3|41076.3|41092.9|41052.9|4
1652779590000|2022-05-17 09:26:30|41114.6|41074.6|41116.3|41076.3|41116.3|41076.3|41114.6|41074.6|0
1652779600000|2022-05-17 09:26:40|41114.6|41074.6|41116.3|41076.3|41116.3|41076.3|41114.6|41074.6|0
1652779610000|2022-05-17 09:26:50|41114.8|41074.8|41121.3|41081.3|41124.6|41084.6|41114.8|41074.8|6
1652779660000|2022-05-17 09:27:40|41144.6|41104.6|41151.3|41111.3|41151.3|41111.3|41144.6|41104.6|5
1652779670000|2022-05-17 09:27:50|41149.6|41109.6|41151.3|41111.3|41151.3|41111.3|41149.6|41109.6|0
1652779680000|2022-05-17 09:28:00|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|1
1652779700000|2022-05-17 09:28:20|41131.3|41091.3|41139.6|41099.6|41141.3|41101.3|41131.3|41091.3|3
1652779740000|2022-05-17 09:29:00|41136.3|41096.3|41136.3|41096.3|41136.3|41096.3|41136.3|41096.3|1
1652779750000|2022-05-17 09:29:10|41139.6|41099.6|41139.6|41099.6|41141.3|41101.3|41139.6|41099.6|1
1652779770000|2022-05-17 09:29:30|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|0
1652779800000|2022-05-17 09:30:00|41139.6|41099.6|41134.6|41094.6|41141.3|41101.3|41134.6|41094.6|3
1652779810000|2022-05-17 09:30:10|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|0
1652779830000|2022-05-17 09:30:30|41139.6|41099.6|41139.6|41099.6|41139.6|41099.6|41139.6|41099.6|0
1652779840000|2022-05-17 09:30:40|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|41141.3|41101.3|0
1652779860000|2022-05-17 09:31:00|41139.6|41099.6|41131.3|41091.3|41141.3|41101.3|41131.3|41091.3|1
1652779870000|2022-05-17 09:31:10|41121.3|41081.3|41131.3|41091.3|41131.3|41091.3|41121.3|41081.3|3
1652779880000|2022-05-17 09:31:20|41134.6|41094.6|41141.3|41101.3|41141.3|41101.3|41134.6|41094.6|0
1652779920000|2022-05-17 09:32:00|41136.3|41096.3|41131.3|41091.3|41136.3|41096.3|41131.3|41091.3|0
1652779940000|2022-05-17 09:32:20|41126.3|41086.3|41131.3|41091.3|41131.3|41091.3|41126.3|41086.3|5
1652779950000|2022-05-17 09:32:30|41121.3|41081.3|41126.3|41086.3|41126.3|41086.3|41121.3|41081.3|1
1652779960000|2022-05-17 09:32:40|41131.3|41091.3|41129.6|41089.6|41131.3|41091.3|41126.3|41086.3|4
1652779970000|2022-05-17 09:32:50|41121.3|41081.3|41121.3|41081.3|41131.3|41091.3|41121.3|41081.3|1
1652779980000|2022-05-17 09:33:00|41124.6|41084.6|41131.3|41091.3|41131.3|41091.3|41121.3|41081.3|1
1652779990000|2022-05-17 09:33:10|41129.6|41089.6|41129.6|41089.6|41129.6|41089.6|41129.6|41089.6|0
1652780000000|2022-05-17 09:33:20|41131.3|41091.3|41131.3|41091.3|41136.3|41096.3|41131.3|41091.3|0
1652780030000|2022-05-17 09:33:50|41129.6|41089.6|41129.6|41089.6|41129.6|41089.6|41129.6|41089.6|0
1652780040000|2022-05-17 09:34:00|41124.6|41084.6|41111.3|41071.3|41124.6|41084.6|41111.3|41071.3|2
1652780050000|2022-05-17 09:34:10|41116.3|41076.3|41121.3|41081.3|41121.3|41081.3|41116.3|41076.3|2
1652780060000|2022-05-17 09:34:20|41124.6|41084.6|41121.3|41081.3|41124.6|41084.6|41121.3|41081.3|0
1652780090000|2022-05-17 09:34:50|41114.6|41074.6|41107.8|41067.8|41114.6|41074.6|41107.8|41067.8|2
1652780100000|2022-05-17 09:35:00|41116.3|41076.3|41119.6|41079.6|41119.6|41079.6|41111.3|41071.3|1
1652780120000|2022-05-17 09:35:20|41117.8|41077.8|41121.3|41081.3|41121.3|41081.3|41117.8|41077.8|0
1652780130000|2022-05-17 09:35:30|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|0
1652780140000|2022-05-17 09:35:40|41116.3|41076.3|41119.6|41079.6|41119.6|41079.6|41114.6|41074.6|0
1652780150000|2022-05-17 09:35:50|41114.6|41074.6|41114.6|41074.6|41114.6|41074.6|41114.6|41074.6|4
1652780160000|2022-05-17 09:36:00|41111.3|41071.3|41116.3|41076.3|41116.3|41076.3|41111.3|41071.3|3
1652780170000|2022-05-17 09:36:10|41119.6|41079.6|41121.3|41081.3|41123|41083|41119.6|41079.6|0
1652780210000|2022-05-17 09:36:50|41129.6|41089.6|41129.6|41089.6|41129.6|41089.6|41129.6|41089.6|0
1652780220000|2022-05-17 09:37:00|||||||||1
1652780230000|2022-05-17 09:37:10|41131.3|41091.3|41129.6|41089.6|41131.3|41091.3|41129.6|41089.6|0
1652780250000|2022-05-17 09:37:30|41124.6|41084.6|41121.3|41081.3|41124.6|41084.6|41121.3|41081.3|0
1652780270000|2022-05-17 09:37:50|41119.6|41079.6|41121.3|41081.3|41121.3|41081.3|41119.6|41079.6|0
1652780280000|2022-05-17 09:38:00|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|0
1652780300000|2022-05-17 09:38:20|41111.3|41071.3|41111.3|41071.3|41114.6|41074.6|41111.3|41071.3|2
1652780320000|2022-05-17 09:38:40|41114.6|41074.6|41111.3|41071.3|41114.6|41074.6|41111.3|41071.3|0
1652780350000|2022-05-17 09:39:10|41108|41068|41106.3|41066.3|41108|41068|41106.3|41066.3|0
1652780360000|2022-05-17 09:39:20|41104.6|41064.6|41106.3|41066.3|41108|41068|41104.6|41064.6|0
1652780370000|2022-05-17 09:39:30|41108|41068|41104.5|41064.5|41108|41068|41104.5|41064.5|0
1652780400000|2022-05-17 09:40:00|||||||||1
1652780430000|2022-05-17 09:40:30|41101.3|41061.3|41093|41053|41104.5|41064.5|41093|41053|10
1652780440000|2022-05-17 09:40:40|41089.7|41049.7|41091.3|41051.3|41093|41053|41089.7|41049.7|1
1652780450000|2022-05-17 09:40:50|41089.5|41049.5|41091.3|41051.3|41091.3|41051.3|41089.5|41049.5|0
1652780460000|2022-05-17 09:41:00|41089.5|41049.5|41089.5|41049.5|41089.5|41049.5|41089.5|41049.5|0
1652780470000|2022-05-17 09:41:10|41087.8|41047.8|41081.3|41041.3|41087.8|41047.8|41081.3|41041.3|0
1652780510000|2022-05-17 09:41:50|41087.8|41047.8|41084.5|41044.5|41089.5|41049.5|41084.5|41044.5|0
1652780520000|2022-05-17 09:42:00|41081.3|41041.3|41071.3|41031.3|41081.3|41041.3|41067.8|41027.8|8
1652780530000|2022-05-17 09:42:10|41074.5|41034.5|41069.5|41029.5|41081.3|41041.3|41064.5|41024.5|0
1652780540000|2022-05-17 09:42:20|41067.8|41027.8|41067.8|41027.8|41067.8|41027.8|41067.8|41027.8|0
1652780550000|2022-05-17 09:42:30|41069.5|41029.5|41069.5|41029.5|41069.5|41029.5|41069.5|41029.5|0
1652780580000|2022-05-17 09:43:00|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|41059.5|41019.5|0
1652780600000|2022-05-17 09:43:20|41058|41018|41059.7|41019.7|41059.7|41019.7|41058|41018|11
1652780610000|2022-05-17 09:43:30|41058|41018|41059.7|41019.7|41059.7|41019.7|41058|41018|2
1652780620000|2022-05-17 09:43:40|41058|41018|41061.3|41021.3|41061.3|41021.3|41054.7|41014.7|9
1652780650000|2022-05-17 09:44:10|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|0
1652780670000|2022-05-17 09:44:30|||||||||4
1652780700000|2022-05-17 09:45:00|41074.5|41034.5|41086.3|41046.3|41086.3|41046.3|41074.5|41034.5|0
1652780710000|2022-05-17 09:45:10|41089.5|41049.5|41091.3|41051.3|41091.3|41051.3|41086.3|41046.3|0
1652780720000|2022-05-17 09:45:20|41084.5|41044.5|41084.5|41044.5|41084.5|41044.5|41084.5|41044.5|0
1652780730000|2022-05-17 09:45:30|41086.3|41046.3|41086.3|41046.3|41086.3|41046.3|41086.3|41046.3|0
1652780740000|2022-05-17 09:45:40|41086.2|41046.2|41081.2|41041.2|41086.2|41046.2|41081.2|41041.2|0
1652780750000|2022-05-17 09:45:50|41083|41043|41081.2|41041.2|41083|41043|41081.2|41041.2|0
1652780760000|2022-05-17 09:46:00|41084.5|41044.5|41086.2|41046.2|41086.2|41046.2|41084.5|41044.5|0
1652780770000|2022-05-17 09:46:10|41084.5|41044.5|41086.2|41046.2|41086.2|41046.2|41084.5|41044.5|0
1652780780000|2022-05-17 09:46:20|41084.5|41044.5|41081.2|41041.2|41084.5|41044.5|41081.2|41041.2|0
1652780830000|2022-05-17 09:47:10|41076.2|41036.2|41076.2|41036.2|41076.2|41036.2|41076.2|41036.2|13
1652780840000|2022-05-17 09:47:20|41079.5|41039.5|41074.5|41034.5|41079.5|41039.5|41074.5|41034.5|0
1652780850000|2022-05-17 09:47:30|41069.5|41029.5|41071.2|41031.2|41071.2|41031.2|41069.5|41029.5|2
1652780880000|2022-05-17 09:48:00|41074.5|41034.5|41069.5|41029.5|41074.5|41034.5|41069.5|41029.5|0
1652780890000|2022-05-17 09:48:10|41072.8|41032.8|41074.5|41034.5|41074.5|41034.5|41072.8|41032.8|0
1652780910000|2022-05-17 09:48:30|41071.2|41031.2|41071.2|41031.2|41071.2|41031.2|41071.2|41031.2|1
1652780930000|2022-05-17 09:48:50|41076.2|41036.2|41084.7|41044.7|41084.7|41044.7|41076.2|41036.2|1
1652780940000|2022-05-17 09:49:00|41081.4|41041.4|41084.7|41044.7|41084.7|41044.7|41079.7|41039.7|4
1652780950000|2022-05-17 09:49:10|41089.7|41049.7|41089.7|41049.7|41089.7|41049.7|41089.7|41049.7|1
1652780990000|2022-05-17 09:49:50|41088|41048|41088|41048|41088|41048|41088|41048|0
1652781010000|2022-05-17 09:50:10|||||||||4
1652781050000|2022-05-17 09:50:50|41114.5|41074.5|41114.5|41074.5|41116.2|41076.2|41114.5|41074.5|16
1652781060000|2022-05-17 09:51:00|41116.2|41076.2|41116.2|41076.2|41116.2|41076.2|41116.2|41076.2|0
1652781070000|2022-05-17 09:51:10|41114.5|41074.5|41108|41068|41114.5|41074.5|41106.2|41066.2|3
1652781090000|2022-05-17 09:51:30|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|0
1652781110000|2022-05-17 09:51:50|41098|41058|41097.9|41057.9|41098|41058|41094.7|41054.7|1
1652781130000|2022-05-17 09:52:10|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|1
1652781230000|2022-05-17 09:53:50|41104.7|41064.7|41102.9|41062.9|41104.7|41064.7|41102.9|41062.9|0
1652781250000|2022-05-17 09:54:10|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|1
1652781260000|2022-05-17 09:54:20|41107.9|41067.9|41111.2|41071.2|41111.2|41071.2|41107.9|41067.9|1
1652781280000|2022-05-17 09:54:40|41107.9|41067.9|41106.2|41066.2|41107.9|41067.9|41106.2|41066.2|0
1652781300000|2022-05-17 09:55:00|||||||||1
1652781310000|2022-05-17 09:55:10|||||||||1
1652781340000|2022-05-17 09:55:40|||||||||1
1652781350000|2022-05-17 09:55:50|41104.5|41064.5|41096.2|41056.2|41104.5|41064.5|41096.2|41056.2|1
1652781360000|2022-05-17 09:56:00|41092.9|41052.9|41092.9|41052.9|41096.2|41056.2|41087.9|41047.9|8
1652781370000|2022-05-17 09:56:10|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|1
1652781380000|2022-05-17 09:56:20|41106.2|41066.2|41107.9|41067.9|41107.9|41067.9|41106.2|41066.2|0
1652781390000|2022-05-17 09:56:30|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|0
1652781430000|2022-05-17 09:57:10|41109.5|41069.5|41109.5|41069.5|41109.5|41069.5|41109.5|41069.5|3
1652781440000|2022-05-17 09:57:20|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|0
1652781450000|2022-05-17 09:57:30|41109.5|41069.5|41111.2|41071.2|41111.2|41071.2|41097.9|41057.9|4
1652781480000|2022-05-17 09:58:00|41106.2|41066.2|41111.2|41071.2|41111.2|41071.2|41101.2|41061.2|2
1652781520000|2022-05-17 09:58:40|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|0
1652781550000|2022-05-17 09:59:10|41101.2|41061.2|41101.2|41061.2|41101.2|41061.2|41101.2|41061.2|1
1652781570000|2022-05-17 09:59:30|41102.7|41062.7|41092.7|41052.7|41107.7|41067.7|41092.7|41052.7|8
1652781580000|2022-05-17 09:59:40|41096|41056|41102.7|41062.7|41102.7|41062.7|41092.7|41052.7|1
1652781590000|2022-05-17 09:59:50|41099.5|41059.5|41099.5|41059.5|41099.5|41059.5|41099.5|41059.5|1
1652781600000|2022-05-17 10:00:00|41099.4|41059.4|41116|41076|41117.7|41077.7|41099.4|41059.4|6
1652781610000|2022-05-17 10:00:10|41117.7|41077.7|41126|41086|41126|41086|41117.7|41077.7|0
1652781620000|2022-05-17 10:00:20|41127.7|41087.7|41127.7|41087.7|41127.7|41087.7|41127.7|41087.7|0
1652781660000|2022-05-17 10:01:00|41131|41091|41131|41091|41131|41091|41131|41091|0
1652781690000|2022-05-17 10:01:30|41136|41096|41146|41106|41147.7|41107.7|41136|41096|4
1652781740000|2022-05-17 10:02:20|41147.7|41107.7|41151|41111|41151|41111|41147.7|41107.7|1
1652781780000|2022-05-17 10:03:00|41147.7|41107.7|41147.7|41107.7|41147.7|41107.7|41147.7|41107.7|5
1652781790000|2022-05-17 10:03:10|41152.7|41112.7|41152.7|41112.7|41152.7|41112.7|41152.7|41112.7|0
1652781800000|2022-05-17 10:03:20|41151|41111|41157.7|41117.7|41161|41121|41151|41111|4
1652781810000|2022-05-17 10:03:30|41156|41116|41157.7|41117.7|41157.7|41117.7|41156|41116|0
1652781880000|2022-05-17 10:04:40|41151|41111|41151|41111|41151|41111|41151|41111|2
1652781890000|2022-05-17 10:04:50|41156|41116|41161|41121|41161|41121|41154.2|41114.2|1
1652781930000|2022-05-17 10:05:30|41159.2|41119.2|41159.2|41119.2|41159.2|41119.2|41159.2|41119.2|0
1652781950000|2022-05-17 10:05:50|41161|41121|41161|41121|41161|41121|41161|41121|4
1652781960000|2022-05-17 10:06:00|41151|41111|41151|41111|41151|41111|41151|41111|13
1652781980000|2022-05-17 10:06:20|41152.7|41112.7|41151|41111|41152.7|41112.7|41151|41111|0
1652782010000|2022-05-17 10:06:50|41157.7|41117.7|41161|41121|41161|41121|41157.7|41117.7|2
1652782020000|2022-05-17 10:07:00|41159.2|41119.2|41151|41111|41159.2|41119.2|41147.7|41107.7|15
1652782070000|2022-05-17 10:07:50|41150.9|41110.9|41150.9|41110.9|41150.9|41110.9|41150.9|41110.9|0
1652782080000|2022-05-17 10:08:00|41160.9|41120.9|41167.5|41127.5|41170.9|41130.9|41160.9|41120.9|9
1652782090000|2022-05-17 10:08:10|41164.2|41124.2|41165.9|41125.9|41167.5|41127.5|41160.9|41120.9|2
1652782100000|2022-05-17 10:08:20|41162.7|41122.7|41162.7|41122.7|41162.7|41122.7|41162.7|41122.7|0
1652782130000|2022-05-17 10:08:50|41159.4|41119.4|41159.4|41119.4|41159.4|41119.4|41159.4|41119.4|0
1652782140000|2022-05-17 10:09:00|41152.7|41112.7|41152.7|41112.7|41152.7|41112.7|41152.7|41112.7|1
1652782180000|2022-05-17 10:09:40|41146.1|41106.1|41146.1|41106.1|41146.1|41106.1|41144.4|41104.4|1
1652782190000|2022-05-17 10:09:50|||||||||2
1652782200000|2022-05-17 10:10:00|||||||||8
1652782220000|2022-05-17 10:10:20|||||||||2
1652782230000|2022-05-17 10:10:30|41144.4|41104.4|41146.1|41106.1|41146.1|41106.1|41144.4|41104.4|6
1652782240000|2022-05-17 10:10:40|41154.4|41114.4|41154.4|41114.4|41154.4|41114.4|41154.4|41114.4|1
1652782250000|2022-05-17 10:10:50|41152.7|41112.7|41152.7|41112.7|41152.7|41112.7|41152.7|41112.7|0
1652782260000|2022-05-17 10:11:00|41154.4|41114.4|41152.7|41112.7|41157.7|41117.7|41152.7|41112.7|1
1652782280000|2022-05-17 10:11:20|41154.4|41114.4|41154.4|41114.4|41154.4|41114.4|41154.4|41114.4|0
1652782300000|2022-05-17 10:11:40|41152.7|41112.7|41146.1|41106.1|41152.7|41112.7|41146.1|41106.1|1
1652782320000|2022-05-17 10:12:00|41141.1|41101.1|41131.1|41091.1|41141.1|41101.1|41126.1|41086.1|6
1652782340000|2022-05-17 10:12:20|41134.4|41094.4|41134.4|41094.4|41134.4|41094.4|41134.4|41094.4|0
1652782350000|2022-05-17 10:12:30|||||||||1
1652782360000|2022-05-17 10:12:40|||||||||2
1652782370000|2022-05-17 10:12:50|||||||||1
1652782380000|2022-05-17 10:13:00|||||||||1
1652782400000|2022-05-17 10:13:20|41131.1|41091.1|41131.1|41091.1|41131.1|41091.1|41131.1|41091.1|0
1652782410000|2022-05-17 10:13:30|41129.4|41089.4|41129.4|41089.4|41129.4|41089.4|41129.4|41089.4|0
1652782470000|2022-05-17 10:14:30|41134.4|41094.4|41134.4|41094.4|41134.4|41094.4|41134.4|41094.4|0
1652782500000|2022-05-17 10:15:00|41131.1|41091.1|41134.4|41094.4|41134.4|41094.4|41131.1|41091.1|2
1652782510000|2022-05-17 10:15:10|41136.1|41096.1|41136.1|41096.1|41136.1|41096.1|41136.1|41096.1|1
1652782520000|2022-05-17 10:15:20|41137.8|41097.8|41137.8|41097.8|41137.8|41097.8|41137.8|41097.8|5
1652782530000|2022-05-17 10:15:30|41136.1|41096.1|41137.8|41097.8|41137.8|41097.8|41136.1|41096.1|0
1652782550000|2022-05-17 10:15:50|||||||||2
1652782560000|2022-05-17 10:16:00|||||||||1
1652782570000|2022-05-17 10:16:10|||||||||7
1652782580000|2022-05-17 10:16:20|41136.1|41096.1|41162.6|41122.6|41162.6|41122.6|41136.1|41096.1|1
1652782600000|2022-05-17 10:16:40|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|2
1652782610000|2022-05-17 10:16:50|41159.4|41119.4|41156.1|41116.1|41159.4|41119.4|41156.1|41116.1|0
1652782630000|2022-05-17 10:17:10|41159.4|41119.4|41152.8|41112.8|41159.4|41119.4|41152.8|41112.8|0
1652782660000|2022-05-17 10:17:40|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|0
1652782670000|2022-05-17 10:17:50|41159.4|41119.4|41152.8|41112.8|41161.1|41121.1|41152.8|41112.8|0
1652782680000|2022-05-17 10:18:00|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|0
1652782700000|2022-05-17 10:18:20|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|0
1652782710000|2022-05-17 10:18:30|41156.1|41116.1|41152.8|41112.8|41156.1|41116.1|41151.1|41111.1|0
1652782730000|2022-05-17 10:18:50|41151.1|41111.1|41152.8|41112.8|41152.8|41112.8|41151.1|41111.1|2
1652782740000|2022-05-17 10:19:00|41151.1|41111.1|41151.1|41111.1|41152.8|41112.8|41149.4|41109.4|0
1652782750000|2022-05-17 10:19:10|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|0
1652782800000|2022-05-17 10:20:00|41156.1|41116.1|41152.8|41112.8|41156.1|41116.1|41152.8|41112.8|0
1652782830000|2022-05-17 10:20:30|||||||||2
1652782860000|2022-05-17 10:21:00|||||||||1
1652782890000|2022-05-17 10:21:30|41147.8|41107.8|41146.1|41106.1|41147.8|41107.8|41146.1|41106.1|0
1652782910000|2022-05-17 10:21:50|||||||||1
1652782920000|2022-05-17 10:22:00|41144.3|41104.3|41134.5|41094.5|41144.3|41104.3|41134.5|41094.5|4
1652782930000|2022-05-17 10:22:10|41131.3|41091.3|41129.5|41089.5|41131.3|41091.3|41129.5|41089.5|0
1652782940000|2022-05-17 10:22:20|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|1
1652782950000|2022-05-17 10:22:30|41131.3|41091.3|41127.8|41087.8|41131.3|41091.3|41127.8|41087.8|2
1652782970000|2022-05-17 10:22:50|41132.8|41092.8|41137.8|41097.8|41137.8|41097.8|41132.8|41092.8|1
1652782990000|2022-05-17 10:23:10|41146.1|41106.1|41147.8|41107.8|41147.8|41107.8|41142.8|41102.8|0
1652783010000|2022-05-17 10:23:30|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|0
1652783020000|2022-05-17 10:23:40|41141.1|41101.1|41141.1|41101.1|41141.1|41101.1|41141.1|41101.1|0
1652783030000|2022-05-17 10:23:50|41142.8|41102.8|41142.8|41102.8|41142.8|41102.8|41141.1|41101.1|0
1652783040000|2022-05-17 10:24:00|41146.1|41106.1|41146.1|41106.1|41146.1|41106.1|41146.1|41106.1|0
1652783050000|2022-05-17 10:24:10|41151.1|41111.1|41142.8|41102.8|41156.1|41116.1|41142.8|41102.8|1
1652783060000|2022-05-17 10:24:20|41146.1|41106.1|41147.8|41107.8|41147.8|41107.8|41144.5|41104.5|0
1652783070000|2022-05-17 10:24:30|41144.5|41104.5|41141.1|41101.1|41144.5|41104.5|41141.1|41101.1|0
1652783090000|2022-05-17 10:24:50|||||||||1
1652783100000|2022-05-17 10:25:00|41144.3|41104.3|41144.3|41104.3|41144.3|41104.3|41144.3|41104.3|0
1652783110000|2022-05-17 10:25:10|41147.8|41107.8|41151.1|41111.1|41156.1|41116.1|41147.8|41107.8|1
1652783140000|2022-05-17 10:25:40|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|0
1652783160000|2022-05-17 10:26:00|41151.1|41111.1|41152.8|41112.8|41152.8|41112.8|41151.1|41111.1|1
1652783210000|2022-05-17 10:26:50|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|0
1652783220000|2022-05-17 10:27:00|41152.8|41112.8|41152.8|41112.8|41159.3|41119.3|41152.8|41112.8|4
1652783230000|2022-05-17 10:27:10|41156.1|41116.1|41156|41116|41156.1|41116.1|41152.8|41112.8|0
1652783240000|2022-05-17 10:27:20|41161|41121|41161|41121|41161|41121|41161|41121|1
1652783260000|2022-05-17 10:27:40|41159.3|41119.3|41159.3|41119.3|41159.3|41119.3|41159.3|41119.3|0
1652783270000|2022-05-17 10:27:50|41161|41121|41161|41121|41161|41121|41161|41121|0
1652783280000|2022-05-17 10:28:00|41157.8|41117.8|41152.8|41112.8|41157.8|41117.8|41152.8|41112.8|3
1652783340000|2022-05-17 10:29:00|41161|41121|41162.8|41122.8|41162.8|41122.8|41159.3|41119.3|2
1652783350000|2022-05-17 10:29:10|41161|41121|41161|41121|41162.8|41122.8|41161|41121|0
1652783390000|2022-05-17 10:29:50|41156|41116|41149.3|41109.3|41156|41116|41149.3|41109.3|0
1652783400000|2022-05-17 10:30:00|41151|41111|41152.8|41112.8|41156|41116|41151|41111|0
1652783430000|2022-05-17 10:30:30|41156|41116|41159.3|41119.3|41159.3|41119.3|41156|41116|0
1652783460000|2022-05-17 10:31:00|41161|41121|41161|41121|41161|41121|41161|41121|0
1652783470000|2022-05-17 10:31:10|41159.3|41119.3|41156|41116|41159.3|41119.3|41156|41116|1
1652783530000|2022-05-17 10:32:10|41159.3|41119.3|41161|41121|41161|41121|41159.3|41119.3|0
1652783540000|2022-05-17 10:32:20|41156|41116|41156|41116|41156|41116|41156|41116|0
1652783560000|2022-05-17 10:32:40|41152.8|41112.8|41151|41111|41152.8|41112.8|41151|41111|1
1652783570000|2022-05-17 10:32:50|41147.8|41107.8|41142.8|41102.8|41147.8|41107.8|41137.8|41097.8|0
1652783580000|2022-05-17 10:33:00|41146|41106|41142.8|41102.8|41146|41106|41142.8|41102.8|0
1652783640000|2022-05-17 10:34:00|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|0
1652783690000|2022-05-17 10:34:50|||||||||1
1652783700000|2022-05-17 10:35:00|41146|41106|41142.7|41102.7|41146|41106|41142.7|41102.7|1
1652783710000|2022-05-17 10:35:10|||||||||1
1652783730000|2022-05-17 10:35:30|41139.3|41099.3|41127.7|41087.7|41139.3|41099.3|41127.7|41087.7|5
1652783740000|2022-05-17 10:35:40|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|10
1652783760000|2022-05-17 10:36:00|41137.7|41097.7|41137.7|41097.7|41137.7|41097.7|41137.7|41097.7|0
1652783780000|2022-05-17 10:36:20|41141|41101|41142.7|41102.7|41142.7|41102.7|41141|41101|0
1652783820000|2022-05-17 10:37:00|41141|41101|41142.7|41102.7|41142.7|41102.7|41141|41101|0
1652783840000|2022-05-17 10:37:20|41141|41101|41141|41101|41141|41101|41141|41101|0
1652783860000|2022-05-17 10:37:40|41139.3|41099.3|41136|41096|41139.3|41099.3|41136|41096|0
1652783880000|2022-05-17 10:38:00|41132.7|41092.7|41132.7|41092.7|41142.7|41102.7|41132.7|41092.7|8
1652783890000|2022-05-17 10:38:10|41126|41086|41126|41086|41126|41086|41126|41086|0
1652783920000|2022-05-17 10:38:40|||||||||1
1652783950000|2022-05-17 10:39:10|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|0
1652783980000|2022-05-17 10:39:40|41131|41091|41131|41091|41131|41091|41131|41091|0
1652783990000|2022-05-17 10:39:50|41132.7|41092.7|41136|41096|41136|41096|41132.7|41092.7|0
1652784000000|2022-05-17 10:40:00|41134.3|41094.3|41131|41091|41134.3|41094.3|41131|41091|0
1652784020000|2022-05-17 10:40:20|41132.5|41092.5|41134.3|41094.3|41134.3|41094.3|41129.3|41089.3|0
1652784030000|2022-05-17 10:40:30|41139.3|41099.3|41137.5|41097.5|41139.3|41099.3|41137.5|41097.5|1
1652784040000|2022-05-17 10:40:40|41139.3|41099.3|41141|41101|41141|41101|41139.3|41099.3|8
1652784060000|2022-05-17 10:41:00|41144.3|41104.3|41141|41101|41144.3|41104.3|41141|41101|1
1652784110000|2022-05-17 10:41:50|||||||||1
1652784120000|2022-05-17 10:42:00|41137.7|41097.7|41137.7|41097.7|41137.7|41097.7|41137.7|41097.7|1
1652784130000|2022-05-17 10:42:10|41136|41096|41136|41096|41136|41096|41136|41096|0
1652784140000|2022-05-17 10:42:20|41131|41091|41131|41091|41131|41091|41131|41091|1
1652784180000|2022-05-17 10:43:00|41141|41101|41141|41101|41141|41101|41136|41096|1
1652784240000|2022-05-17 10:44:00|||||||||1
1652784250000|2022-05-17 10:44:10|41139.2|41099.2|41141|41101|41141|41101|41139.2|41099.2|0
1652784310000|2022-05-17 10:45:10|||||||||1
1652784340000|2022-05-17 10:45:40|41131|41091|41141|41101|41141|41101|41131|41091|5
1652784380000|2022-05-17 10:46:20|41139.2|41099.2|41141|41101|41141|41101|41139.2|41099.2|0
1652784420000|2022-05-17 10:47:00|41127.7|41087.7|41124.2|41084.2|41127.7|41087.7|41124.2|41084.2|7
1652784430000|2022-05-17 10:47:10|41126|41086|41124.2|41084.2|41126|41086|41124.2|41084.2|2
1652784440000|2022-05-17 10:47:20|41126|41086|41129.2|41089.2|41132.5|41092.5|41124.2|41084.2|1
1652784450000|2022-05-17 10:47:30|41124.2|41084.2|41126|41086|41126|41086|41124.2|41084.2|7
1652784460000|2022-05-17 10:47:40|41124.2|41084.2|41124.2|41084.2|41124.2|41084.2|41124.2|41084.2|0
1652784470000|2022-05-17 10:47:50|41126|41086|41126|41086|41126|41086|41126|41086|0
1652784480000|2022-05-17 10:48:00|41125.9|41085.9|41124.2|41084.2|41125.9|41085.9|41124.2|41084.2|1
1652784510000|2022-05-17 10:48:30|41125.9|41085.9|41139.2|41099.2|41147.5|41107.5|41125.9|41085.9|1
1652784520000|2022-05-17 10:48:40|41147.5|41107.5|41147.5|41107.5|41147.5|41107.5|41147.5|41107.5|0
1652784530000|2022-05-17 10:48:50|41144.2|41104.2|41152.5|41112.5|41159.2|41119.2|41144.2|41104.2|0
1652784540000|2022-05-17 10:49:00|41154.2|41114.2|41149.2|41109.2|41162.5|41122.5|41149.2|41109.2|8
1652784560000|2022-05-17 10:49:20|41147.5|41107.5|41144.2|41104.2|41147.5|41107.5|41144.2|41104.2|0
1652784570000|2022-05-17 10:49:30|41147.5|41107.5|41149.2|41109.2|41150.9|41110.9|41147.5|41107.5|0
1652784580000|2022-05-17 10:49:40|41150.9|41110.9|41149.2|41109.2|41150.9|41110.9|41149.2|41109.2|0
1652784590000|2022-05-17 10:49:50|41147.5|41107.5|41147.5|41107.5|41147.5|41107.5|41147.5|41107.5|0
1652784600000|2022-05-17 10:50:00|41144.2|41104.2|41140.9|41100.9|41144.2|41104.2|41140.9|41100.9|2
1652784610000|2022-05-17 10:50:10|41139.2|41099.2|41139.2|41099.2|41139.2|41099.2|41139.2|41099.2|0
1652784620000|2022-05-17 10:50:20|41140.9|41100.9|41140.9|41100.9|41140.9|41100.9|41140.9|41100.9|0
1652784680000|2022-05-17 10:51:20|41147.5|41107.5|41147.5|41107.5|41147.5|41107.5|41147.5|41107.5|2
1652784690000|2022-05-17 10:51:30|41149.2|41109.2|41147.5|41107.5|41149.2|41109.2|41147.5|41107.5|0
1652784700000|2022-05-17 10:51:40|41149.2|41109.2|41149.2|41109.2|41149.2|41109.2|41149.2|41109.2|0
1652784720000|2022-05-17 10:52:00|41147.5|41107.5|41147.5|41107.5|41147.5|41107.5|41147.5|41107.5|0
1652784730000|2022-05-17 10:52:10|41149.2|41109.2|41149.2|41109.2|41149.2|41109.2|41149.2|41109.2|0
1652784770000|2022-05-17 10:52:50|41145.9|41105.9|41149.2|41109.2|41149.2|41109.2|41145.9|41105.9|1
1652784780000|2022-05-17 10:53:00|41144.2|41104.2|41144.2|41104.2|41144.2|41104.2|41144.2|41104.2|1
1652784830000|2022-05-17 10:53:50|41147.5|41107.5|41150.9|41110.9|41150.9|41110.9|41147.5|41107.5|0
1652784860000|2022-05-17 10:54:20|41149.2|41109.2|41130.9|41090.9|41149.2|41109.2|41130.9|41090.9|2
1652784900000|2022-05-17 10:55:00|||||||||1
1652784970000|2022-05-17 10:56:10|41134.2|41094.2|41130.9|41090.9|41134.2|41094.2|41129.2|41089.2|1
1652785020000|2022-05-17 10:57:00|||||||||1
1652785030000|2022-05-17 10:57:10|||||||||1
1652785050000|2022-05-17 10:57:30|41134.2|41094.2|41134.2|41094.2|41134.2|41094.2|41134.2|41094.2|0
1652785060000|2022-05-17 10:57:40|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|0
1652785080000|2022-05-17 10:58:00|41132.6|41092.6|41132.6|41092.6|41132.6|41092.6|41129.2|41089.2|4
1652785120000|2022-05-17 10:58:40|41130.9|41090.9|41130.9|41090.9|41130.9|41090.9|41130.9|41090.9|0
1652785140000|2022-05-17 10:59:00|41132.6|41092.6|41130.9|41090.9|41132.6|41092.6|41129.2|41089.2|0
1652785170000|2022-05-17 10:59:30|41147.4|41107.4|41150.9|41110.9|41150.9|41110.9|41147.4|41107.4|5
1652785190000|2022-05-17 10:59:50|41147.6|41107.6|41147.6|41107.6|41147.6|41107.6|41147.6|41107.6|0
1652785200000|2022-05-17 11:00:00|41150.9|41110.9|41150.9|41110.9|41150.9|41110.9|41150.9|41110.9|1
1652785210000|2022-05-17 11:00:10|41149.2|41109.2|41149.2|41109.2|41149.2|41109.2|41149.2|41109.2|0
1652785220000|2022-05-17 11:00:20|41150.9|41110.9|41150.9|41110.9|41150.9|41110.9|41150.9|41110.9|1
1652785230000|2022-05-17 11:00:30|41149.2|41109.2|41145.9|41105.9|41149.2|41109.2|41145.9|41105.9|0
1652785240000|2022-05-17 11:00:40|41147.6|41107.6|41150.9|41110.9|41152.6|41112.6|41147.6|41107.6|1
1652785260000|2022-05-17 11:01:00|41155.9|41115.9|41160.9|41120.9|41160.9|41120.9|41155.9|41115.9|0
1652785330000|2022-05-17 11:02:10|41165.9|41125.9|41175.9|41135.9|41175.9|41135.9|41165.9|41125.9|5
1652785380000|2022-05-17 11:03:00|||||||||2
1652785410000|2022-05-17 11:03:30|41169.1|41129.1|41169.1|41129.1|41169.1|41129.1|41169.1|41129.1|2
1652785470000|2022-05-17 11:04:30|41165.9|41125.9|41164.1|41124.1|41165.9|41125.9|41164.1|41124.1|0
1652785480000|2022-05-17 11:04:40|41165.9|41125.9|41162.6|41122.6|41165.9|41125.9|41160.9|41120.9|2
1652785500000|2022-05-17 11:05:00|||||||||1
1652785540000|2022-05-17 11:05:40|41169.1|41129.1|41169.1|41129.1|41169.1|41129.1|41165.9|41125.9|5
1652785560000|2022-05-17 11:06:00|41165.9|41125.9|41165.9|41125.9|41172.4|41132.4|41165.9|41125.9|3
1652785570000|2022-05-17 11:06:10|41162.6|41122.6|41155.9|41115.9|41162.6|41122.6|41155.9|41115.9|0
1652785600000|2022-05-17 11:06:40|41152.4|41112.4|41149.1|41109.1|41152.4|41112.4|41149.1|41109.1|1
1652785630000|2022-05-17 11:07:10|41150.9|41110.9|41149.1|41109.1|41150.9|41110.9|41149.1|41109.1|0
1652785650000|2022-05-17 11:07:30|41150.9|41110.9|41150.9|41110.9|41150.9|41110.9|41150.9|41110.9|0
1652785660000|2022-05-17 11:07:40|41154.1|41114.1|41160.9|41120.9|41160.9|41120.9|41154.1|41114.1|0
1652785670000|2022-05-17 11:07:50|41159.1|41119.1|41159.1|41119.1|41159.1|41119.1|41159.1|41119.1|0
1652785680000|2022-05-17 11:08:00|41155.9|41115.9|41159.1|41119.1|41159.1|41119.1|41155.9|41115.9|1
1652785690000|2022-05-17 11:08:10|41160.9|41120.9|41165.9|41125.9|41169.1|41129.1|41160.9|41120.9|0
1652785700000|2022-05-17 11:08:20|41169.1|41129.1|41159.1|41119.1|41169.1|41129.1|41159.1|41119.1|0
1652785710000|2022-05-17 11:08:30|41160.9|41120.9|41160.9|41120.9|41160.9|41120.9|41160.9|41120.9|0
1652785720000|2022-05-17 11:08:40|41162.6|41122.6|41162.6|41122.6|41162.6|41122.6|41162.6|41122.6|0
1652785770000|2022-05-17 11:09:30|41160.8|41120.8|41169.1|41129.1|41169.1|41129.1|41160.8|41120.8|6
1652785860000|2022-05-17 11:11:00|41165.8|41125.8|41155.8|41115.8|41165.8|41125.8|41155.8|41115.8|2
1652785880000|2022-05-17 11:11:20|41154.1|41114.1|41147.6|41107.6|41154.1|41114.1|41147.6|41107.6|2
1652785890000|2022-05-17 11:11:30|41145.8|41105.8|41142.6|41102.6|41145.8|41105.8|41142.6|41102.6|1
1652785910000|2022-05-17 11:11:50|41140.8|41100.8|41140.8|41100.8|41140.8|41100.8|41140.8|41100.8|0
1652785920000|2022-05-17 11:12:00|41139.1|41099.1|41142.6|41102.6|41142.6|41102.6|41139.1|41099.1|0
1652785930000|2022-05-17 11:12:10|41140.8|41100.8|41135.8|41095.8|41140.8|41100.8|41135.8|41095.8|0
1652786000000|2022-05-17 11:13:20|41127.6|41087.6|41127.6|41087.6|41127.6|41087.6|41127.6|41087.6|1
1652786020000|2022-05-17 11:13:40|41132.6|41092.6|41142.6|41102.6|41142.6|41102.6|41132.6|41092.6|3
1652786080000|2022-05-17 11:14:40|41149.1|41109.1|41149.1|41109.1|41149.1|41109.1|41149.1|41109.1|0
1652786100000|2022-05-17 11:15:00|41150.8|41110.8|41149.1|41109.1|41150.8|41110.8|41145.8|41105.8|1
1652786110000|2022-05-17 11:15:10|41152.6|41112.6|41149.1|41109.1|41152.6|41112.6|41149.1|41109.1|0
1652786120000|2022-05-17 11:15:20|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|0
1652786130000|2022-05-17 11:15:30|||||||||1
1652786140000|2022-05-17 11:15:40|41152.6|41112.6|41152.6|41112.6|41152.6|41112.6|41152.6|41112.6|0
1652786160000|2022-05-17 11:16:00|41152.5|41112.5|41150.8|41110.8|41152.5|41112.5|41150.8|41110.8|0
1652786170000|2022-05-17 11:16:10|||||||||1
1652786180000|2022-05-17 11:16:20|41152.5|41112.5|41152.5|41112.5|41152.5|41112.5|41152.5|41112.5|0
1652786280000|2022-05-17 11:18:00|41155.8|41115.8|41155.8|41115.8|41155.8|41115.8|41155.8|41115.8|0
1652786290000|2022-05-17 11:18:10|41152.5|41112.5|41152.5|41112.5|41152.5|41112.5|41152.5|41112.5|0
1652786300000|2022-05-17 11:18:20|41162.5|41122.5|41160.8|41120.8|41162.5|41122.5|41160.8|41120.8|0
1652786310000|2022-05-17 11:18:30|41162.5|41122.5|41162.5|41122.5|41162.5|41122.5|41162.5|41122.5|0
1652786340000|2022-05-17 11:19:00|41160.8|41120.8|41160.8|41120.8|41160.8|41120.8|41160.8|41120.8|0
1652786390000|2022-05-17 11:19:50|||||||||1
1652786400000|2022-05-17 11:20:00|||||||||1
1652786410000|2022-05-17 11:20:10|41154.1|41114.1|41154.1|41114.1|41154.1|41114.1|41154.1|41114.1|1
1652786420000|2022-05-17 11:20:20|41157.5|41117.5|41155.8|41115.8|41157.5|41117.5|41155.8|41115.8|0
1652786460000|2022-05-17 11:21:00|41154.1|41114.1|41152.5|41112.5|41154.1|41114.1|41150.8|41110.8|1
1652786470000|2022-05-17 11:21:10|41159.1|41119.1|41159.1|41119.1|41159.1|41119.1|41159.1|41119.1|13
1652786480000|2022-05-17 11:21:20|41152.5|41112.5|41150.8|41110.8|41152.5|41112.5|41150.8|41110.8|0
1652786490000|2022-05-17 11:21:30|41154.1|41114.1|41154.1|41114.1|41154.1|41114.1|41154.1|41114.1|0
1652786500000|2022-05-17 11:21:40|41165.6|41125.6|41162.3|41122.3|41165.6|41125.6|41162.3|41122.3|11
1652786510000|2022-05-17 11:21:50|41164.1|41124.1|41164.1|41124.1|41164.1|41124.1|41164.1|41124.1|2
1652786520000|2022-05-17 11:22:00|41162.3|41122.3|41149.1|41109.1|41162.3|41122.3|41149.1|41109.1|3
1652786530000|2022-05-17 11:22:10|41149|41109|41149|41109|41149|41109|41149|41109|0
1652786540000|2022-05-17 11:22:20|41154|41114|41154|41114|41154|41114|41154|41114|0
1652786580000|2022-05-17 11:23:00|41159|41119|41154|41114|41159|41119|41154|41114|0
1652786610000|2022-05-17 11:23:30|41159|41119|41159|41119|41159|41119|41159|41119|1
1652786630000|2022-05-17 11:23:50|41164|41124|41164|41124|41169|41129|41164|41124|0
1652786640000|2022-05-17 11:24:00|41160.8|41120.8|41160.8|41120.8|41160.8|41120.8|41160.8|41120.8|0
1652786650000|2022-05-17 11:24:10|41157.3|41117.3|41157.3|41117.3|41157.3|41117.3|41157.3|41117.3|1
1652786670000|2022-05-17 11:24:30|41159|41119|41160.8|41120.8|41160.8|41120.8|41159|41119|0
1652786680000|2022-05-17 11:24:40|41159|41119|41157.3|41117.3|41159|41119|41157.3|41117.3|0
1652786700000|2022-05-17 11:25:00|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|1
1652786710000|2022-05-17 11:25:10|41149|41109|41149|41109|41149|41109|41149|41109|0
1652786720000|2022-05-17 11:25:20|41150.8|41110.8|41150.8|41110.8|41154|41114|41150.8|41110.8|0
1652786730000|2022-05-17 11:25:30|41154|41114|41159|41119|41159|41119|41154|41114|0
1652786750000|2022-05-17 11:25:50|41157.3|41117.3|41150.8|41110.8|41157.3|41117.3|41150.8|41110.8|0
1652786780000|2022-05-17 11:26:20|41149|41109|41159|41119|41159|41119|41149|41109|1
1652786790000|2022-05-17 11:26:30|41160.8|41120.8|41159|41119|41160.8|41120.8|41159|41119|0
1652786800000|2022-05-17 11:26:40|41160.8|41120.8|41164|41124|41164|41124|41160.8|41120.8|0
1652786810000|2022-05-17 11:26:50|41160.8|41120.8|41160.8|41120.8|41160.8|41120.8|41160.8|41120.8|0
1652786820000|2022-05-17 11:27:00|41164|41124|41164|41124|41164|41124|41164|41124|0
1652786830000|2022-05-17 11:27:10|41155.8|41115.8|41154|41114|41155.8|41115.8|41154|41114|1
1652786850000|2022-05-17 11:27:30|41155.8|41115.8|41160.8|41120.8|41160.8|41120.8|41154|41114|4
1652786860000|2022-05-17 11:27:40|41159|41119|41159|41119|41159|41119|41157.3|41117.3|0
1652786880000|2022-05-17 11:28:00|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|1
1652786940000|2022-05-17 11:29:00|41154|41114|41154|41114|41155.8|41115.8|41154|41114|0
1652786960000|2022-05-17 11:29:20|41157.3|41117.3|41160.8|41120.8|41160.8|41120.8|41157.3|41117.3|0
1652786970000|2022-05-17 11:29:30|41164|41124|41159|41119|41164|41124|41159|41119|1
1652786980000|2022-05-17 11:29:40|41155.7|41115.7|41150.7|41110.7|41155.7|41115.7|41150.7|41110.7|0
1652787000000|2022-05-17 11:30:00|41155.7|41115.7|41150.7|41110.7|41155.7|41115.7|41150.7|41110.7|1
1652787010000|2022-05-17 11:30:10|41152.5|41112.5|41152.5|41112.5|41152.5|41112.5|41152.5|41112.5|0
1652787020000|2022-05-17 11:30:20|41150.7|41110.7|41150.7|41110.7|41150.7|41110.7|41150.7|41110.7|0
1652787050000|2022-05-17 11:30:50|41154.2|41114.2|41154.2|41114.2|41154.2|41114.2|41154.2|41114.2|1
1652787060000|2022-05-17 11:31:00|41157.5|41117.5|41152.5|41112.5|41157.5|41117.5|41152.5|41112.5|0
1652787110000|2022-05-17 11:31:50|41142.5|41102.5|41144.2|41104.2|41147.5|41107.5|41142.5|41102.5|1
1652787120000|2022-05-17 11:32:00|41142.5|41102.5|41137.5|41097.5|41142.5|41102.5|41137.5|41097.5|2
1652787140000|2022-05-17 11:32:20|41127.5|41087.5|41127.5|41087.5|41127.5|41087.5|41127.5|41087.5|2
1652787150000|2022-05-17 11:32:30|41124.2|41084.2|41117.5|41077.5|41124.2|41084.2|41117.5|41077.5|11
1652787230000|2022-05-17 11:33:50|41119.2|41079.2|41119.2|41079.2|41119.2|41079.2|41119.2|41079.2|0
1652787260000|2022-05-17 11:34:20|41117.5|41077.5|41117.5|41077.5|41117.5|41077.5|41117.5|41077.5|0
1652787270000|2022-05-17 11:34:30|41114.2|41074.2|41114.2|41074.2|41114.2|41074.2|41114.2|41074.2|1
1652787280000|2022-05-17 11:34:40|41109.2|41069.2|41109.2|41069.2|41109.2|41069.2|41109.2|41069.2|0
1652787300000|2022-05-17 11:35:00|41105.7|41065.7|41094.2|41054.2|41105.7|41065.7|41094.2|41054.2|3
1652787320000|2022-05-17 11:35:20|41090.9|41050.9|41097.5|41057.5|41097.5|41057.5|41090.9|41050.9|2
1652787330000|2022-05-17 11:35:30|41099.2|41059.2|41097.7|41057.7|41099.2|41059.2|41095.9|41055.9|8
1652787340000|2022-05-17 11:35:40|41095.9|41055.9|41095.9|41055.9|41095.9|41055.9|41095.9|41055.9|0
1652787360000|2022-05-17 11:36:00|||||||||1
1652787370000|2022-05-17 11:36:10|41094.2|41054.2|41094.2|41054.2|41095.9|41055.9|41094.2|41054.2|0
1652787380000|2022-05-17 11:36:20|41080.9|41040.9|41090.9|41050.9|41090.9|41050.9|41080.9|41040.9|2
1652787400000|2022-05-17 11:36:40|41087.7|41047.7|41087.7|41047.7|41087.7|41047.7|41087.7|41047.7|1
1652787430000|2022-05-17 11:37:10|41095.9|41055.9|41097.7|41057.7|41097.7|41057.7|41095.9|41055.9|1
1652787450000|2022-05-17 11:37:30|41100.9|41060.9|41100.9|41060.9|41100.9|41060.9|41100.9|41060.9|0
1652787460000|2022-05-17 11:37:40|||||||||1
1652787480000|2022-05-17 11:38:00|41107.4|41067.4|41100.9|41060.9|41107.4|41067.4|41100.9|41060.9|4
1652787500000|2022-05-17 11:38:20|41104.2|41064.2|41097.7|41057.7|41104.2|41064.2|41097.7|41057.7|3
1652787510000|2022-05-17 11:38:30|41100.9|41060.9|41104.2|41064.2|41104.2|41064.2|41100.9|41060.9|0
1652787520000|2022-05-17 11:38:40|41100.9|41060.9|41100.9|41060.9|41100.9|41060.9|41100.9|41060.9|0
1652787550000|2022-05-17 11:39:10|41102.6|41062.6|41099.2|41059.2|41102.6|41062.6|41097.6|41057.6|0
1652787570000|2022-05-17 11:39:30|41100.9|41060.9|41097.6|41057.6|41100.9|41060.9|41097.6|41057.6|2
1652787580000|2022-05-17 11:39:40|41100.9|41060.9|41100.9|41060.9|41100.9|41060.9|41100.9|41060.9|0
1652787590000|2022-05-17 11:39:50|41104.2|41064.2|41104.2|41064.2|41104.2|41064.2|41104.2|41064.2|0
1652787620000|2022-05-17 11:40:20|41090.9|41050.9|41097.6|41057.6|41097.6|41057.6|41090.9|41050.9|4
1652787630000|2022-05-17 11:40:30|41100.9|41060.9|41105.9|41065.9|41105.9|41065.9|41097.6|41057.6|1
1652787640000|2022-05-17 11:40:40|41104.2|41064.2|41100.9|41060.9|41104.2|41064.2|41100.9|41060.9|0
1652787650000|2022-05-17 11:40:50|41102.6|41062.6|41100.9|41060.9|41105.9|41065.9|41100.9|41060.9|0
1652787660000|2022-05-17 11:41:00|41102.6|41062.6|41102.6|41062.6|41102.6|41062.6|41102.6|41062.6|0
1652787670000|2022-05-17 11:41:10|41104.2|41064.2|41104.2|41064.2|41105.9|41065.9|41104.2|41064.2|0
1652787680000|2022-05-17 11:41:20|41105.9|41065.9|41105.9|41065.9|41105.9|41065.9|41105.9|41065.9|0
1652787700000|2022-05-17 11:41:40|41104.2|41064.2|41114.2|41074.2|41114.2|41074.2|41104.2|41064.2|0
1652787720000|2022-05-17 11:42:00|41109.2|41069.2|41114.2|41074.2|41115.9|41075.9|41109.2|41069.2|1
1652787750000|2022-05-17 11:42:30|41110.9|41070.9|41110.9|41070.9|41110.9|41070.9|41110.9|41070.9|0
1652787760000|2022-05-17 11:42:40|41114.2|41074.2|41114.2|41074.2|41114.2|41074.2|41114.2|41074.2|0
1652787770000|2022-05-17 11:42:50|41109.2|41069.2|41110.9|41070.9|41110.9|41070.9|41109.2|41069.2|1
1652787780000|2022-05-17 11:43:00|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|0
1652787800000|2022-05-17 11:43:20|41084.2|41044.2|41084.2|41044.2|41084.2|41044.2|41084.2|41044.2|21
1652787820000|2022-05-17 11:43:40|41089.2|41049.2|41089.2|41049.2|41089.2|41049.2|41089.2|41049.2|0
1652787830000|2022-05-17 11:43:50|41084.2|41044.2|41084.2|41044.2|41084.2|41044.2|41084.2|41044.2|0
1652787860000|2022-05-17 11:44:20|41085.9|41045.9|41085.9|41045.9|41085.9|41045.9|41085.9|41045.9|1
1652787870000|2022-05-17 11:44:30|41089.2|41049.2|41089.2|41049.2|41089.2|41049.2|41089.2|41049.2|0
1652787880000|2022-05-17 11:44:40|41089.1|41049.1|41089.1|41049.1|41089.1|41049.1|41089.1|41049.1|0
1652787890000|2022-05-17 11:44:50|41090.9|41050.9|41087.6|41047.6|41090.9|41050.9|41087.6|41047.6|0
1652787900000|2022-05-17 11:45:00|41085.9|41045.9|41104.1|41064.1|41104.1|41064.1|41085.9|41045.9|16
1652787920000|2022-05-17 11:45:20|41112.4|41072.4|41114.1|41074.1|41114.1|41074.1|41112.4|41072.4|1
1652787930000|2022-05-17 11:45:30|41112.4|41072.4|41107.4|41067.4|41112.4|41072.4|41104.1|41064.1|0
1652787960000|2022-05-17 11:46:00|41109.1|41069.1|41109.1|41069.1|41109.1|41069.1|41109.1|41069.1|0
1652787980000|2022-05-17 11:46:20|41112.4|41072.4|41112.4|41072.4|41112.4|41072.4|41112.4|41072.4|0
1652787990000|2022-05-17 11:46:30|||||||||3
1652788020000|2022-05-17 11:47:00|41114.1|41074.1|41112.4|41072.4|41114.1|41074.1|41112.4|41072.4|0
1652788070000|2022-05-17 11:47:50|41122.4|41082.4|41119.1|41079.1|41122.4|41082.4|41119.1|41079.1|2
1652788080000|2022-05-17 11:48:00|41122.4|41082.4|41122.4|41082.4|41122.4|41082.4|41119.1|41079.1|1
1652788100000|2022-05-17 11:48:20|41119.1|41079.1|41119.1|41079.1|41119.1|41079.1|41119.1|41079.1|0
1652788150000|2022-05-17 11:49:10|41122.4|41082.4|41122.4|41082.4|41122.4|41082.4|41122.4|41082.4|0
1652788160000|2022-05-17 11:49:20|41119.1|41079.1|41122.4|41082.4|41122.4|41082.4|41119.1|41079.1|0
1652788170000|2022-05-17 11:49:30|41124.1|41084.1|41124.1|41084.1|41124.1|41084.1|41124.1|41084.1|0
1652788180000|2022-05-17 11:49:40|41122.4|41082.4|41124.1|41084.1|41124.1|41084.1|41122.4|41082.4|0
1652788200000|2022-05-17 11:50:00|41119.1|41079.1|41119.1|41079.1|41119.1|41079.1|41119.1|41079.1|1
1652788210000|2022-05-17 11:50:10|41122.4|41082.4|41124.1|41084.1|41124.1|41084.1|41122.4|41082.4|0
1652788220000|2022-05-17 11:50:20|41125.9|41085.9|41124.1|41084.1|41125.9|41085.9|41124.1|41084.1|0
1652788230000|2022-05-17 11:50:30|41122.4|41082.4|41119.1|41079.1|41124.1|41084.1|41119.1|41079.1|2
1652788240000|2022-05-17 11:50:40|41122.4|41082.4|41122.4|41082.4|41122.4|41082.4|41119.1|41079.1|0
1652788250000|2022-05-17 11:50:50|41119.1|41079.1|41122.4|41082.4|41122.4|41082.4|41119.1|41079.1|0
1652788260000|2022-05-17 11:51:00|41119.1|41079.1|41119.1|41079.1|41119.1|41079.1|41119.1|41079.1|0
1652788270000|2022-05-17 11:51:10|41122.4|41082.4|41119.1|41079.1|41122.4|41082.4|41119.1|41079.1|0
1652788280000|2022-05-17 11:51:20|41122.4|41082.4|41124.1|41084.1|41124.1|41084.1|41122.4|41082.4|0
1652788290000|2022-05-17 11:51:30|41119.1|41079.1|41122.4|41082.4|41122.4|41082.4|41119.1|41079.1|0
1652788320000|2022-05-17 11:52:00|41124.1|41084.1|41124.1|41084.1|41124.1|41084.1|41124.1|41084.1|0
1652788330000|2022-05-17 11:52:10|41120.9|41080.9|41124.1|41084.1|41124.1|41084.1|41120.9|41080.9|0
1652788340000|2022-05-17 11:52:20|41129.1|41089.1|41134.1|41094.1|41134.1|41094.1|41129.1|41089.1|0
1652788350000|2022-05-17 11:52:30|41139.1|41099.1|41139.1|41099.1|41139.1|41099.1|41139.1|41099.1|0
1652788380000|2022-05-17 11:53:00|41137.4|41097.4|41139.1|41099.1|41142.4|41102.4|41137.4|41097.4|2
1652788390000|2022-05-17 11:53:10|41135.8|41095.8|41140.8|41100.8|41140.8|41100.8|41135.8|41095.8|0
1652788400000|2022-05-17 11:53:20|41144.1|41104.1|41147.4|41107.4|41147.4|41107.4|41144.1|41104.1|1
1652788410000|2022-05-17 11:53:30|41149.1|41109.1|41152.4|41112.4|41152.4|41112.4|41149.1|41109.1|0
1652788420000|2022-05-17 11:53:40|41157.4|41117.4|41154.1|41114.1|41157.4|41117.4|41154.1|41114.1|2
1652788430000|2022-05-17 11:53:50|41157.4|41117.4|41154.1|41114.1|41159.1|41119.1|41154.1|41114.1|0
1652788450000|2022-05-17 11:54:10|41150.8|41110.8|41154.1|41114.1|41154.1|41114.1|41150.8|41110.8|1
1652788480000|2022-05-17 11:54:40|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|0
1652788490000|2022-05-17 11:54:50|41154.1|41114.1|41150.8|41110.8|41154.1|41114.1|41150.8|41110.8|0
1652788500000|2022-05-17 11:55:00|||||||||1
1652788530000|2022-05-17 11:55:30|41149.1|41109.1|41149.1|41109.1|41149.1|41109.1|41149.1|41109.1|0
1652788540000|2022-05-17 11:55:40|41157.4|41117.4|41157.4|41117.4|41157.4|41117.4|41157.4|41117.4|0
1652788560000|2022-05-17 11:56:00|41154.1|41114.1|41154.1|41114.1|41154.1|41114.1|41154.1|41114.1|2
1652788570000|2022-05-17 11:56:10|41152.4|41112.4|41152.4|41112.4|41152.4|41112.4|41152.4|41112.4|0
1652788580000|2022-05-17 11:56:20|41149.1|41109.1|41152.4|41112.4|41152.4|41112.4|41149.1|41109.1|1
1652788590000|2022-05-17 11:56:30|41149.1|41109.1|41149.1|41109.1|41152.4|41112.4|41149.1|41109.1|0
1652788710000|2022-05-17 11:58:30|41152.3|41112.3|41154.1|41114.1|41154.1|41114.1|41152.3|41112.3|0
1652788730000|2022-05-17 11:58:50|41157.3|41117.3|41157.3|41117.3|41157.3|41117.3|41157.3|41117.3|0
1652788740000|2022-05-17 11:59:00|||||||||1
1652788760000|2022-05-17 11:59:20|41160.6|41120.6|41157.3|41117.3|41160.6|41120.6|41157.3|41117.3|0
1652788780000|2022-05-17 11:59:40|41152.3|41112.3|41152.3|41112.3|41152.3|41112.3|41152.3|41112.3|3
1652788790000|2022-05-17 11:59:50|41154.1|41114.1|41152.3|41112.3|41154.1|41114.1|41149.1|41109.1|0
1652788800000|2022-05-17 12:00:00|41149.1|41109.1|41149.1|41109.1|41149.1|41109.1|41149.1|41109.1|0
1652788810000|2022-05-17 12:00:10|41152.3|41112.3|41144.1|41104.1|41152.3|41112.3|41137.3|41097.3|3
1652788830000|2022-05-17 12:00:30|41140.6|41100.6|41134.1|41094.1|41142.3|41102.3|41134.1|41094.1|1
1652788850000|2022-05-17 12:00:50|41130.8|41090.8|41125.8|41085.8|41130.8|41090.8|41125.8|41085.8|0
1652788860000|2022-05-17 12:01:00|41124.1|41084.1|41124.1|41084.1|41124.1|41084.1|41120.8|41080.8|3
1652788870000|2022-05-17 12:01:10|41119.1|41079.1|41114.1|41074.1|41119.1|41079.1|41114.1|41074.1|1
1652788940000|2022-05-17 12:02:20|41117.3|41077.3|41115.8|41075.8|41117.3|41077.3|41115.8|41075.8|1
1652788950000|2022-05-17 12:02:30|41114.1|41074.1|41119.1|41079.1|41119.1|41079.1|41114.1|41074.1|0
1652788960000|2022-05-17 12:02:40|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|0
1652788980000|2022-05-17 12:03:00|41129.1|41089.1|41134.1|41094.1|41134.1|41094.1|41124.1|41084.1|11
1652788990000|2022-05-17 12:03:10|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|41134.1|41094.1|0
1652789000000|2022-05-17 12:03:20|41139.1|41099.1|41144.1|41104.1|41144.1|41104.1|41139.1|41099.1|0
1652789020000|2022-05-17 12:03:40|||||||||1
1652789040000|2022-05-17 12:04:00|41147.3|41107.3|41147.3|41107.3|41147.3|41107.3|41147.3|41107.3|0
1652789070000|2022-05-17 12:04:30|41149.1|41109.1|41150.6|41110.6|41150.6|41110.6|41149.1|41109.1|1
1652789080000|2022-05-17 12:04:40|41152.3|41112.3|41150.6|41110.6|41157.3|41117.3|41150.6|41110.6|1
1652789100000|2022-05-17 12:05:00|41152.3|41112.3|41152.3|41112.3|41152.3|41112.3|41152.3|41112.3|0
1652789120000|2022-05-17 12:05:20|41155.6|41115.6|41149.1|41109.1|41155.6|41115.6|41149.1|41109.1|1
1652789130000|2022-05-17 12:05:30|41147.3|41107.3|41172.3|41132.3|41172.3|41132.3|41147.3|41107.3|0
1652789140000|2022-05-17 12:05:40|41169.1|41129.1|41172.3|41132.3|41172.3|41132.3|41169.1|41129.1|0
1652789150000|2022-05-17 12:05:50|41169|41129|41172.3|41132.3|41172.3|41132.3|41169|41129|0
1652789170000|2022-05-17 12:06:10|41175.6|41135.6|41169|41129|41175.6|41135.6|41169|41129|1
1652789180000|2022-05-17 12:06:20|41172.3|41132.3|41154|41114|41175.6|41135.6|41154|41114|2
1652789190000|2022-05-17 12:06:30|41155.8|41115.8|41159|41119|41159|41119|41155.8|41115.8|0
1652789200000|2022-05-17 12:06:40|41154|41114|41154|41114|41154|41114|41152.3|41112.3|0
1652789210000|2022-05-17 12:06:50|41159|41119|41159|41119|41162.3|41122.3|41159|41119|0
1652789220000|2022-05-17 12:07:00|41155.8|41115.8|41154|41114|41155.8|41115.8|41154|41114|0
1652789230000|2022-05-17 12:07:10|41155.8|41115.8|41152.3|41112.3|41155.8|41115.8|41152.3|41112.3|0
1652789240000|2022-05-17 12:07:20|41149|41109|41149|41109|41149|41109|41149|41109|0
1652789250000|2022-05-17 12:07:30|41152.3|41112.3|41169|41129|41169|41129|41152.3|41112.3|1
1652789260000|2022-05-17 12:07:40|41165.8|41125.8|41159|41119|41165.8|41125.8|41159|41119|0
1652789270000|2022-05-17 12:07:50|41162.3|41122.3|41159|41119|41162.3|41122.3|41152.3|41112.3|4
1652789280000|2022-05-17 12:08:00|41155.8|41115.8|41159|41119|41162.3|41122.3|41155.8|41115.8|2
1652789290000|2022-05-17 12:08:10|41162.3|41122.3|41162.3|41122.3|41162.3|41122.3|41159|41119|0
1652789300000|2022-05-17 12:08:20|41164|41124|41164|41124|41164|41124|41164|41124|0
1652789310000|2022-05-17 12:08:30|41162.3|41122.3|41155.8|41115.8|41167.3|41127.3|41150.8|41110.8|7
1652789330000|2022-05-17 12:08:50|41159|41119|41162.3|41122.3|41162.3|41122.3|41159|41119|0
1652789340000|2022-05-17 12:09:00|41159|41119|41169|41129|41169|41129|41159|41119|2
1652789350000|2022-05-17 12:09:10|41167.3|41127.3|41162.3|41122.3|41167.3|41127.3|41162.3|41122.3|1
1652789370000|2022-05-17 12:09:30|||||||||2
1652789380000|2022-05-17 12:09:40|41170.6|41130.6|41170.6|41130.6|41170.6|41130.6|41170.6|41130.6|3
1652789390000|2022-05-17 12:09:50|41172.3|41132.3|41177.3|41137.3|41177.3|41137.3|41172.3|41132.3|0
1652789400000|2022-05-17 12:10:00|||||||||1
1652789410000|2022-05-17 12:10:10|41175.6|41135.6|41165.6|41125.6|41175.6|41135.6|41165.6|41125.6|2
1652789420000|2022-05-17 12:10:20|41167.3|41127.3|41173.8|41133.8|41173.8|41133.8|41167.3|41127.3|9
1652789430000|2022-05-17 12:10:30|41177.3|41137.3|41175.6|41135.6|41177.3|41137.3|41175.6|41135.6|0
1652789440000|2022-05-17 12:10:40|41177.3|41137.3|41180.6|41140.6|41183.8|41143.8|41177.3|41137.3|4
1652789450000|2022-05-17 12:10:50|41183.8|41143.8|41180.6|41140.6|41183.8|41143.8|41180.6|41140.6|0
1652789460000|2022-05-17 12:11:00|41180.5|41140.5|41183.8|41143.8|41183.8|41143.8|41180.5|41140.5|0
1652789470000|2022-05-17 12:11:10|||||||||1
1652789480000|2022-05-17 12:11:20|||||||||2
1652789500000|2022-05-17 12:11:40|41178.8|41138.8|41178.8|41138.8|41178.8|41138.8|41173.8|41133.8|4
1652789510000|2022-05-17 12:11:50|41175.5|41135.5|41173.8|41133.8|41175.5|41135.5|41173.8|41133.8|2
1652789520000|2022-05-17 12:12:00|41182.1|41142.1|41178.8|41138.8|41182.1|41142.1|41177.1|41137.1|3
1652789530000|2022-05-17 12:12:10|41183.8|41143.8|41182.1|41142.1|41183.8|41143.8|41182.1|41142.1|0
1652789550000|2022-05-17 12:12:30|41183.8|41143.8|41183.8|41143.8|41183.8|41143.8|41183.8|41143.8|1
1652789560000|2022-05-17 12:12:40|41182.1|41142.1|41167.1|41127.1|41182.1|41142.1|41163.8|41123.8|2
1652789570000|2022-05-17 12:12:50|41168.8|41128.8|41167.1|41127.1|41168.8|41128.8|41162.1|41122.1|0
1652789580000|2022-05-17 12:13:00|41168.8|41128.8|41167.1|41127.1|41168.8|41128.8|41167.1|41127.1|0
1652789590000|2022-05-17 12:13:10|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|0
1652789620000|2022-05-17 12:13:40|41165.3|41125.3|41165.3|41125.3|41165.3|41125.3|41165.3|41125.3|0
1652789630000|2022-05-17 12:13:50|41167.1|41127.1|41167.1|41127.1|41167.1|41127.1|41167.1|41127.1|0
1652789640000|2022-05-17 12:14:00|41175.3|41135.3|41175.3|41135.3|41175.3|41135.3|41175.3|41135.3|11
1652789660000|2022-05-17 12:14:20|41182.1|41142.1|41178.8|41138.8|41183.8|41143.8|41178.8|41138.8|11
1652789680000|2022-05-17 12:14:40|41177.1|41137.1|41177.1|41137.1|41177.1|41137.1|41175.3|41135.3|0
1652789690000|2022-05-17 12:14:50|41182.1|41142.1|41182.1|41142.1|41182.1|41142.1|41182.1|41142.1|0
1652789700000|2022-05-17 12:15:00|41183.8|41143.8|41167.1|41127.1|41183.8|41143.8|41167.1|41127.1|3
1652789710000|2022-05-17 12:15:10|41162.1|41122.1|41165.3|41125.3|41167.1|41127.1|41162.1|41122.1|1
1652789720000|2022-05-17 12:15:20|41162.1|41122.1|41168.8|41128.8|41173.8|41133.8|41162.1|41122.1|2
1652789730000|2022-05-17 12:15:30|41170.5|41130.5|41168.8|41128.8|41173.8|41133.8|41168.8|41128.8|0
1652789740000|2022-05-17 12:15:40|41170.5|41130.5|41168.8|41128.8|41170.5|41130.5|41168.8|41128.8|0
1652789750000|2022-05-17 12:15:50|41173.8|41133.8|41168.8|41128.8|41173.8|41133.8|41168.8|41128.8|0
1652789760000|2022-05-17 12:16:00|41165.5|41125.5|41163.8|41123.8|41168.8|41128.8|41163.8|41123.8|1
1652789770000|2022-05-17 12:16:10|41160.5|41120.5|41163.8|41123.8|41167|41127|41160.5|41120.5|1
1652789780000|2022-05-17 12:16:20|41160.5|41120.5|41163.8|41123.8|41163.8|41123.8|41160.5|41120.5|0
1652789790000|2022-05-17 12:16:30|41158.8|41118.8|41183.8|41143.8|41188.8|41148.8|41158.8|41118.8|21
1652789800000|2022-05-17 12:16:40|41182|41142|41178.8|41138.8|41183.8|41143.8|41178.8|41138.8|4
1652789810000|2022-05-17 12:16:50|41173.8|41133.8|41173.8|41133.8|41173.8|41133.8|41173.8|41133.8|0
1652789820000|2022-05-17 12:17:00|41182|41142|41182|41142|41182|41142|41182|41142|4
1652789830000|2022-05-17 12:17:10|41180.3|41140.3|41177|41137|41180.3|41140.3|41177|41137|0
1652789840000|2022-05-17 12:17:20|41172|41132|41172|41132|41172|41132|41172|41132|2
1652789860000|2022-05-17 12:17:40|41168.8|41128.8|41163.8|41123.8|41168.8|41128.8|41163.8|41123.8|0
1652789870000|2022-05-17 12:17:50|41172|41132|41172|41132|41172|41132|41172|41132|1
1652789880000|2022-05-17 12:18:00|41168.8|41128.8|41158.8|41118.8|41168.8|41128.8|41158.8|41118.8|1
1652789900000|2022-05-17 12:18:20|41165.3|41125.3|41178.8|41138.8|41178.8|41138.8|41165.3|41125.3|11
1652789910000|2022-05-17 12:18:30|41175.3|41135.3|41175.3|41135.3|41175.3|41135.3|41175.3|41135.3|0
1652789920000|2022-05-17 12:18:40|41178.8|41138.8|41185.3|41145.3|41185.3|41145.3|41178.8|41138.8|5
1652789930000|2022-05-17 12:18:50|41188.6|41148.6|41185.3|41145.3|41188.6|41148.6|41185.3|41145.3|1
1652789940000|2022-05-17 12:19:00|41188.6|41148.6|41185.3|41145.3|41188.6|41148.6|41185.3|41145.3|1
1652789950000|2022-05-17 12:19:10|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|0
1652789960000|2022-05-17 12:19:20|41192|41152|41193.8|41153.8|41193.8|41153.8|41192|41152|3
1652789970000|2022-05-17 12:19:30|41192|41152|41202|41162|41202|41162|41192|41152|3
1652789980000|2022-05-17 12:19:40|41203.8|41163.8|41192|41152|41203.8|41163.8|41192|41152|9
1652789990000|2022-05-17 12:19:50|41188.8|41148.8|41188.8|41148.8|41190.5|41150.5|41188.8|41148.8|0
1652790010000|2022-05-17 12:20:10|41182|41142|41168.8|41128.8|41182|41142|41168.8|41128.8|2
1652790020000|2022-05-17 12:20:20|41170.5|41130.5|41168.8|41128.8|41170.5|41130.5|41168.8|41128.8|0
1652790040000|2022-05-17 12:20:40|41170.5|41130.5|41178.8|41138.8|41178.8|41138.8|41170.5|41130.5|0
1652790060000|2022-05-17 12:21:00|41188.8|41148.8|41185.5|41145.5|41188.8|41148.8|41185.5|41145.5|0
1652790080000|2022-05-17 12:21:20|41188.8|41148.8|41188.8|41148.8|41188.8|41148.8|41188.8|41148.8|0
1652790090000|2022-05-17 12:21:30|41193.8|41153.8|41188.8|41148.8|41193.8|41153.8|41188.8|41148.8|1
1652790110000|2022-05-17 12:21:50|41190.5|41150.5|41188.8|41148.8|41190.5|41150.5|41188.8|41148.8|0
1652790120000|2022-05-17 12:22:00|41190.5|41150.5|41185.5|41145.5|41190.5|41150.5|41182|41142|6
1652790150000|2022-05-17 12:22:30|41188.8|41148.8|41185.5|41145.5|41188.8|41148.8|41183.8|41143.8|1
1652790170000|2022-05-17 12:22:50|41180.5|41140.5|41183.8|41143.8|41183.8|41143.8|41180.5|41140.5|0
1652790180000|2022-05-17 12:23:00|41180.5|41140.5|41180.5|41140.5|41180.5|41140.5|41180.5|41140.5|2
1652790190000|2022-05-17 12:23:10|41183.8|41143.8|41180.5|41140.5|41183.8|41143.8|41180.5|41140.5|3
1652790220000|2022-05-17 12:23:40|41183.8|41143.8|41180.5|41140.5|41183.8|41143.8|41180.5|41140.5|3
1652790230000|2022-05-17 12:23:50|41178.7|41138.7|41180.5|41140.5|41180.5|41140.5|41178.7|41138.7|0
1652790240000|2022-05-17 12:24:00|41183.7|41143.7|41180.5|41140.5|41183.7|41143.7|41180.5|41140.5|2
1652790270000|2022-05-17 12:24:30|41175.5|41135.5|41175.5|41135.5|41175.5|41135.5|41175.5|41135.5|2
1652790290000|2022-05-17 12:24:50|41180.5|41140.5|41180.5|41140.5|41180.5|41140.5|41180.5|41140.5|0
1652790300000|2022-05-17 12:25:00|41173.7|41133.7|41175.5|41135.5|41175.5|41135.5|41170.5|41130.5|4
1652790310000|2022-05-17 12:25:10|41185.5|41145.5|41172.2|41132.2|41185.5|41145.5|41172.2|41132.2|3
1652790360000|2022-05-17 12:26:00|41175.5|41135.5|41182.2|41142.2|41182.2|41142.2|41175.5|41135.5|1
1652790370000|2022-05-17 12:26:10|41180.5|41140.5|41182.2|41142.2|41182.2|41142.2|41180.5|41140.5|0
1652790380000|2022-05-17 12:26:20|41178.7|41138.7|41182.2|41142.2|41182.2|41142.2|41178.7|41138.7|0
1652790390000|2022-05-17 12:26:30|41185.5|41145.5|41182.2|41142.2|41185.5|41145.5|41182.2|41142.2|0
1652790400000|2022-05-17 12:26:40|41185.5|41145.5|41190.5|41150.5|41190.5|41150.5|41185.5|41145.5|0
1652790460000|2022-05-17 12:27:40|41197|41157|41197|41157|41197|41157|41197|41157|3
1652790470000|2022-05-17 12:27:50|41193.7|41153.7|41197|41157|41197|41157|41193.7|41153.7|1
1652790480000|2022-05-17 12:28:00|41198.7|41158.7|41198.7|41158.7|41198.7|41158.7|41198.7|41158.7|0
1652790490000|2022-05-17 12:28:10|||||||||1
1652790500000|2022-05-17 12:28:20|41200.5|41160.5|41198.7|41158.7|41200.5|41160.5|41198.7|41158.7|0
1652790510000|2022-05-17 12:28:30|41200.5|41160.5|41197|41157|41200.5|41160.5|41197|41157|3
1652790520000|2022-05-17 12:28:40|41190.5|41150.5|41198.7|41158.7|41202|41162|41190.5|41150.5|1
1652790540000|2022-05-17 12:29:00|41197|41157|41178.7|41138.7|41197|41157|41178.7|41138.7|4
1652790550000|2022-05-17 12:29:10|41182|41142|41182|41142|41182|41142|41182|41142|0
1652790560000|2022-05-17 12:29:20|41178.7|41138.7|41182|41142|41182|41142|41178.7|41138.7|0
1652790570000|2022-05-17 12:29:30|41188.7|41148.7|41188.7|41148.7|41188.7|41148.7|41188.7|41148.7|1
1652790580000|2022-05-17 12:29:40|41192|41152|41187|41147|41192|41152|41183.7|41143.7|0
1652790600000|2022-05-17 12:30:00|41188.7|41148.7|41188.7|41148.7|41188.7|41148.7|41188.7|41148.7|0
1652790610000|2022-05-17 12:30:10|41192|41152|41188.7|41148.7|41192|41152|41188.7|41148.7|0
1652790640000|2022-05-17 12:30:40|41185.5|41145.5|41188.7|41148.7|41188.7|41148.7|41185.5|41145.5|1
1652790650000|2022-05-17 12:30:50|41185.5|41145.5|41188.7|41148.7|41188.7|41148.7|41185.5|41145.5|0
1652790660000|2022-05-17 12:31:00|41192|41152|41188.7|41148.7|41192|41152|41188.7|41148.7|0
1652790670000|2022-05-17 12:31:10|41192|41152|41182|41142|41192|41152|41178.7|41138.7|0
1652790690000|2022-05-17 12:31:30|41175.5|41135.5|41168.7|41128.7|41182|41142|41168.7|41128.7|4
1652790710000|2022-05-17 12:31:50|41165.4|41125.4|41163.7|41123.7|41168.7|41128.7|41160.4|41120.4|1
1652790720000|2022-05-17 12:32:00|41165.4|41125.4|41168.7|41128.7|41168.7|41128.7|41165.4|41125.4|0
1652790730000|2022-05-17 12:32:10|41173.7|41133.7|41173.7|41133.7|41173.7|41133.7|41173.7|41133.7|0
1652790740000|2022-05-17 12:32:20|41178.7|41138.7|41178.7|41138.7|41178.7|41138.7|41178.7|41138.7|0
1652790750000|2022-05-17 12:32:30|41180.4|41140.4|41180.4|41140.4|41180.4|41140.4|41178.7|41138.7|0
1652790760000|2022-05-17 12:32:40|41178.7|41138.7|41178.7|41138.7|41180.4|41140.4|41178.7|41138.7|0
1652790770000|2022-05-17 12:32:50|41177|41137|41175.2|41135.2|41178.7|41138.7|41172|41132|0
1652790780000|2022-05-17 12:33:00|41178.5|41138.5|41188.7|41148.7|41192|41152|41178.5|41138.5|2
1652790800000|2022-05-17 12:33:20|41192|41152|41188.7|41148.7|41192|41152|41188.7|41148.7|0
1652790820000|2022-05-17 12:33:40|41192|41152|41200.4|41160.4|41200.4|41160.4|41188.7|41148.7|14
1652790830000|2022-05-17 12:33:50|||||||||1
1652790840000|2022-05-17 12:34:00|41203.9|41163.9|41202.2|41162.2|41203.9|41163.9|41202.2|41162.2|0
1652790850000|2022-05-17 12:34:10|41203.9|41163.9|41202.2|41162.2|41207.2|41167.2|41202.2|41162.2|1
1652790860000|2022-05-17 12:34:20|41205.4|41165.4|41210.4|41170.4|41210.4|41170.4|41203.7|41163.7|45
1652790870000|2022-05-17 12:34:30|41213.7|41173.7|41210.4|41170.4|41215.4|41175.4|41210.4|41170.4|1
1652790880000|2022-05-17 12:34:40|41213.7|41173.7|41210.4|41170.4|41213.7|41173.7|41210.4|41170.4|0
1652790890000|2022-05-17 12:34:50|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|0
1652790900000|2022-05-17 12:35:00|41210.4|41170.4|41223.7|41183.7|41223.7|41183.7|41210.4|41170.4|6
1652790910000|2022-05-17 12:35:10|||||||||1
1652790940000|2022-05-17 12:35:40|41222|41182|41223.7|41183.7|41223.7|41183.7|41222|41182|2
1652790950000|2022-05-17 12:35:50|41222|41182|41213.7|41173.7|41222|41182|41212|41172|1
1652790960000|2022-05-17 12:36:00|41217|41177|41217|41177|41217|41177|41217|41177|0
1652790970000|2022-05-17 12:36:10|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|0
1652790980000|2022-05-17 12:36:20|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|0
1652790990000|2022-05-17 12:36:30|41221.9|41181.9|41221.9|41181.9|41221.9|41181.9|41221.9|41181.9|2
1652791000000|2022-05-17 12:36:40|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|1
1652791020000|2022-05-17 12:37:00|41221.9|41181.9|41221.9|41181.9|41221.9|41181.9|41221.9|41181.9|0
1652791030000|2022-05-17 12:37:10|41223.7|41183.7|41210.4|41170.4|41223.7|41183.7|41208.7|41168.7|6
1652791040000|2022-05-17 12:37:20|41208.7|41168.7|41210.4|41170.4|41210.4|41170.4|41208.7|41168.7|0
1652791070000|2022-05-17 12:37:50|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|41210.4|41170.4|0
1652791080000|2022-05-17 12:38:00|41216.9|41176.9|41223.7|41183.7|41223.7|41183.7|41216.9|41176.9|1
1652791090000|2022-05-17 12:38:10|41218.7|41178.7|41220.4|41180.4|41220.4|41180.4|41216.9|41176.9|0
1652791100000|2022-05-17 12:38:20|41218.7|41178.7|41220.4|41180.4|41220.4|41180.4|41218.7|41178.7|0
1652791120000|2022-05-17 12:38:40|41218.7|41178.7|41220.4|41180.4|41220.4|41180.4|41218.7|41178.7|1
1652791130000|2022-05-17 12:38:50|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|0
1652791150000|2022-05-17 12:39:10|41220.4|41180.4|41223.7|41183.7|41223.7|41183.7|41220.4|41180.4|0
1652791180000|2022-05-17 12:39:40|||||||||6
1652791200000|2022-05-17 12:40:00|41233.7|41193.7|41240.4|41200.4|41245.4|41205.4|41233.7|41193.7|13
1652791210000|2022-05-17 12:40:10|41233.7|41193.7|41240.4|41200.4|41240.4|41200.4|41233.7|41193.7|0
1652791220000|2022-05-17 12:40:20|41243.7|41203.7|41243.7|41203.7|41245.4|41205.4|41243.7|41203.7|1
1652791230000|2022-05-17 12:40:30|41250.4|41210.4|41240.4|41200.4|41250.4|41210.4|41240.4|41200.4|13
1652791240000|2022-05-17 12:40:40|41237.1|41197.1|41253.7|41213.7|41253.7|41213.7|41237.1|41197.1|17
1652791250000|2022-05-17 12:40:50|41258.7|41218.7|41256.9|41216.9|41258.7|41218.7|41256.9|41216.9|10
1652791260000|2022-05-17 12:41:00|41253.7|41213.7|41263.7|41223.7|41263.7|41223.7|41253.7|41213.7|16
1652791270000|2022-05-17 12:41:10|41261.9|41221.9|41256.9|41216.9|41261.9|41221.9|41256.9|41216.9|2
1652791280000|2022-05-17 12:41:20|41258.7|41218.7|41260.4|41220.4|41260.4|41220.4|41258.7|41218.7|0
1652791290000|2022-05-17 12:41:30|41263.7|41223.7|41260.4|41220.4|41263.7|41223.7|41260.4|41220.4|2
1652791300000|2022-05-17 12:41:40|41263.7|41223.7|41260.4|41220.4|41263.7|41223.7|41260.4|41220.4|0
1652791310000|2022-05-17 12:41:50|41263.7|41223.7|41256.9|41216.9|41263.7|41223.7|41256.9|41216.9|2
1652791320000|2022-05-17 12:42:00|41260.2|41220.2|41246.9|41206.9|41260.2|41220.2|41243.7|41203.7|13
1652791330000|2022-05-17 12:42:10|41243.7|41203.7|41236.9|41196.9|41243.7|41203.7|41236.9|41196.9|0
1652791340000|2022-05-17 12:42:20|||||||||2
1652791350000|2022-05-17 12:42:30|41240.4|41200.4|41240.4|41200.4|41240.4|41200.4|41240.4|41200.4|0
1652791360000|2022-05-17 12:42:40|41238.7|41198.7|41246.9|41206.9|41246.9|41206.9|41238.7|41198.7|0
1652791370000|2022-05-17 12:42:50|41248.7|41208.7|41246.9|41206.9|41248.7|41208.7|41246.9|41206.9|0
1652791380000|2022-05-17 12:43:00|41250.2|41210.2|41248.7|41208.7|41250.2|41210.2|41246.9|41206.9|2
1652791390000|2022-05-17 12:43:10|41246.9|41206.9|41246.9|41206.9|41246.9|41206.9|41246.9|41206.9|0
1652791410000|2022-05-17 12:43:30|41248.7|41208.7|41246.9|41206.9|41248.7|41208.7|41246.9|41206.9|0
1652791430000|2022-05-17 12:43:50|41253.4|41213.4|41256.9|41216.9|41256.9|41216.9|41253.4|41213.4|0
1652791440000|2022-05-17 12:44:00|41255.2|41215.2|41273.7|41233.7|41273.7|41233.7|41255.2|41215.2|5
1652791450000|2022-05-17 12:44:10|41281.9|41241.9|41276.9|41236.9|41281.9|41241.9|41275.2|41235.2|2
1652791460000|2022-05-17 12:44:20|41280.2|41240.2|41280.2|41240.2|41280.2|41240.2|41276.9|41236.9|0
1652791470000|2022-05-17 12:44:30|41281.9|41241.9|41276.9|41236.9|41281.9|41241.9|41276.9|41236.9|2
1652791480000|2022-05-17 12:44:40|41280.2|41240.2|41281.9|41241.9|41281.9|41241.9|41280.2|41240.2|2
1652791490000|2022-05-17 12:44:50|41280.2|41240.2|41283.6|41243.6|41283.6|41243.6|41280.2|41240.2|5
1652794200000|2022-05-17 13:30:00|41280.2|41240.2|41314.9|41274.9|41336.7|41296.7|41273.4|41233.4|202
1652794210000|2022-05-17 13:30:10|41316.7|41276.7|41233.7|41193.7|41319.9|41279.9|41233.7|41193.7|54
1652794220000|2022-05-17 13:30:20|41231.9|41191.9|41233.4|41193.4|41238.4|41198.4|41206.9|41166.9|41
1652794230000|2022-05-17 13:30:30|41236.7|41196.7|41266.7|41226.7|41266.7|41226.7|41236.7|41196.7|26
1652794240000|2022-05-17 13:30:40|41263.4|41223.4|41318.2|41278.2|41318.2|41278.2|41256.7|41216.7|40
1652794250000|2022-05-17 13:30:50|41313.2|41273.2|41293.2|41253.2|41314.9|41274.9|41269.9|41229.9|16
1652794260000|2022-05-17 13:31:00|41294.9|41254.9|41288.4|41248.4|41294.9|41254.9|41281.7|41241.7|11
1652794270000|2022-05-17 13:31:10|41285.2|41245.2|41313.4|41273.4|41313.4|41273.4|41283.4|41243.4|32
1652794280000|2022-05-17 13:31:20|41386.7|41346.7|41349.9|41309.9|41389.9|41349.9|41341.7|41301.7|39
1652794290000|2022-05-17 13:31:30|41344.9|41304.9|41346.7|41306.7|41356.5|41316.5|41333.2|41293.2|9
1652794300000|2022-05-17 13:31:40|41343.2|41303.2|41326.7|41286.7|41343.2|41303.2|41324.9|41284.9|4
1652794310000|2022-05-17 13:31:50|41324.9|41284.9|41290.2|41250.2|41324.9|41284.9|41290.2|41250.2|3
1652794320000|2022-05-17 13:32:00|41293.4|41253.4|41251.9|41211.9|41293.4|41253.4|41251.9|41211.9|22
1652794330000|2022-05-17 13:32:10|41258.4|41218.4|41256.9|41216.9|41266.9|41226.9|41255.2|41215.2|10
1652794340000|2022-05-17 13:32:20|41261.9|41221.9|41275.2|41235.2|41275.2|41235.2|41261.9|41221.9|10
1652794350000|2022-05-17 13:32:30|41280.2|41240.2|41293.4|41253.4|41300.2|41260.2|41280.2|41240.2|5
1652794360000|2022-05-17 13:32:40|41306.4|41266.4|41283.4|41243.4|41308.4|41268.4|41283.4|41243.4|22
1652794370000|2022-05-17 13:32:50|41288.4|41248.4|41283.4|41243.4|41303.4|41263.4|41283.4|41243.4|9
1652794380000|2022-05-17 13:33:00|41298.4|41258.4|41291.7|41251.7|41298.4|41258.4|41283.4|41243.4|11
1652794390000|2022-05-17 13:33:10|41289.9|41249.9|41316.7|41276.7|41326.7|41286.7|41286.7|41246.7|11
1652794400000|2022-05-17 13:33:20|41319.9|41279.9|41364.9|41324.9|41364.9|41324.9|41316.7|41276.7|35
1652794410000|2022-05-17 13:33:30|41363.2|41323.2|41394.7|41354.7|41406.4|41366.4|41349.9|41309.9|61
1652794420000|2022-05-17 13:33:40|41399.7|41359.7|41398|41358|41399.7|41359.7|41374.7|41334.7|18
1652794430000|2022-05-17 13:33:50|41399.7|41359.7|41386.4|41346.4|41406.4|41366.4|41386.4|41346.4|37
1652794440000|2022-05-17 13:34:00|41383.2|41343.2|41409.7|41369.7|41429.7|41389.7|41376.4|41336.4|53
1652794450000|2022-05-17 13:34:10|41414.7|41374.7|41428|41388|41434.7|41394.7|41414.7|41374.7|20
1652794460000|2022-05-17 13:34:20|41434.7|41394.7|41446.2|41406.2|41466.2|41426.2|41434.7|41394.7|72
1652794470000|2022-05-17 13:34:30|41449.5|41409.5|41452.9|41412.9|41453|41413|41434.7|41394.7|44
1652794480000|2022-05-17 13:34:40|41451.2|41411.2|41426.2|41386.2|41456.2|41416.2|41419.7|41379.7|50
1652794490000|2022-05-17 13:34:50|41431.2|41391.2|41409.7|41369.7|41443.2|41403.2|41409.7|41369.7|17
1652794500000|2022-05-17 13:35:00|41411.4|41371.4|41442.9|41402.9|41452.9|41412.9|41409.7|41369.7|21
1652794510000|2022-05-17 13:35:10|41441.2|41401.2|41419.7|41379.7|41442.9|41402.9|41412.9|41372.9|36
1652794520000|2022-05-17 13:35:20|41422.9|41382.9|41377.9|41337.9|41422.9|41382.9|41377.9|41337.9|9
1652794530000|2022-05-17 13:35:30|41369.7|41329.7|41389.7|41349.7|41389.7|41349.7|41366.4|41326.4|14
1652794540000|2022-05-17 13:35:40|41391.4|41351.4|41401.4|41361.4|41406.4|41366.4|41386.4|41346.4|11
1652794550000|2022-05-17 13:35:50|41396.4|41356.4|41376.4|41336.4|41406.4|41366.4|41376.4|41336.4|8
1652794560000|2022-05-17 13:36:00|41381.4|41341.4|41376.4|41336.4|41386.4|41346.4|41373.2|41333.2|12
1652794570000|2022-05-17 13:36:10|41373.2|41333.2|41346.7|41306.7|41376.4|41336.4|41339.9|41299.9|14
1652794580000|2022-05-17 13:36:20|41343.2|41303.2|41336.4|41296.4|41348.2|41308.2|41336.4|41296.4|3
1652794590000|2022-05-17 13:36:30|41343.2|41303.2|41323.2|41283.2|41349.7|41309.7|41319.7|41279.7|22
1652794600000|2022-05-17 13:36:40|41318.2|41278.2|41366.4|41326.4|41369.7|41329.7|41318.2|41278.2|24
1652794610000|2022-05-17 13:36:50|41364.7|41324.7|41346.4|41306.4|41364.7|41324.7|41346.4|41306.4|18
1652794620000|2022-05-17 13:37:00|41351.4|41311.4|41356.4|41316.4|41359.7|41319.7|41351.4|41311.4|11
1652794630000|2022-05-17 13:37:10|41354.7|41314.7|41392.9|41352.9|41394.7|41354.7|41346.4|41306.4|83
1652794640000|2022-05-17 13:37:20|41394.7|41354.7|41346.4|41306.4|41394.7|41354.7|41346.4|41306.4|20
1652794650000|2022-05-17 13:37:30|41349.7|41309.7|41376.4|41336.4|41376.4|41336.4|41349.7|41309.7|15
1652794660000|2022-05-17 13:37:40|41374.7|41334.7|41386.4|41346.4|41389.7|41349.7|41366.4|41326.4|11
1652794670000|2022-05-17 13:37:50|41376.4|41336.4|41399.7|41359.7|41402.9|41362.9|41376.4|41336.4|13
1652794680000|2022-05-17 13:38:00|41394.7|41354.7|41396.4|41356.4|41414.7|41374.7|41391.4|41351.4|19
1652794690000|2022-05-17 13:38:10|41391.4|41351.4|41396.4|41356.4|41396.4|41356.4|41391.4|41351.4|0
1652794700000|2022-05-17 13:38:20|41399.7|41359.7|41396.4|41356.4|41404.7|41364.7|41396.4|41356.4|6
1652794710000|2022-05-17 13:38:30|41389.7|41349.7|41384.7|41344.7|41389.7|41349.7|41384.7|41344.7|11
1652794720000|2022-05-17 13:38:40|41386.4|41346.4|41374.7|41334.7|41386.4|41346.4|41359.7|41319.7|8
1652794730000|2022-05-17 13:38:50|41376.4|41336.4|41389.7|41349.7|41389.7|41349.7|41376.4|41336.4|6
1652794740000|2022-05-17 13:39:00|41386.4|41346.4|41399.7|41359.7|41404.7|41364.7|41382.9|41342.9|17
1652794750000|2022-05-17 13:39:10|41402.9|41362.9|41479.4|41439.4|41479.4|41439.4|41402.9|41362.9|45
1652794760000|2022-05-17 13:39:20|41489.4|41449.4|41492.7|41452.7|41497.7|41457.7|41477.7|41437.7|45
1652794770000|2022-05-17 13:39:30|41494.4|41454.4|41562.5|41522.5|41582.5|41542.5|41492.7|41452.7|119
1652794780000|2022-05-17 13:39:40|41557.5|41517.5|41552.5|41512.5|41559.2|41519.2|41547.5|41507.5|41
1652794790000|2022-05-17 13:39:50|41549.2|41509.2|41542.5|41502.5|41552.5|41512.5|41537.5|41497.5|7
1652794800000|2022-05-17 13:40:00|41549|41509|41592.5|41552.5|41592.5|41552.5|41549|41509|60
1652794810000|2022-05-17 13:40:10|41602.5|41562.5|41648.7|41608.7|41650.5|41610.5|41602.5|41562.5|40
1652794820000|2022-05-17 13:40:20|41647|41607|41694|41654|41699|41659|41647|41607|85
1652794830000|2022-05-17 13:40:30|41679|41639|41649|41609|41679|41639|41649|41609|33
1652794840000|2022-05-17 13:40:40|41657.2|41617.2|41622.5|41582.5|41657.2|41617.2|41617.5|41577.5|38
1652794850000|2022-05-17 13:40:50|41624.2|41584.2|41655.7|41615.7|41664|41624|41622.5|41582.5|14
1652794860000|2022-05-17 13:41:00|41649|41609|41649.2|41609.2|41652.5|41612.5|41645.9|41605.9|15
1652794870000|2022-05-17 13:41:10|41645.9|41605.9|41649.2|41609.2|41662.5|41622.5|41642.5|41602.5|11
1652794880000|2022-05-17 13:41:20|41652.5|41612.5|41630.9|41590.9|41654.2|41614.2|41629.2|41589.2|9
1652794890000|2022-05-17 13:41:30|41629.2|41589.2|41630.9|41590.9|41642.5|41602.5|41629.2|41589.2|10
1652794900000|2022-05-17 13:41:40|41625.9|41585.9|41634.2|41594.2|41642.5|41602.5|41625.9|41585.9|25
1652794910000|2022-05-17 13:41:50|41630.9|41590.9|41652.7|41612.7|41657.7|41617.7|41630.9|41590.9|46
1652794920000|2022-05-17 13:42:00|41642.7|41602.7|41672.7|41632.7|41685.9|41645.9|41642.7|41602.7|64
1652794930000|2022-05-17 13:42:10|41677.7|41637.7|41697.7|41657.7|41697.7|41657.7|41675.9|41635.9|35
1652794940000|2022-05-17 13:42:20|41692.7|41652.7|41692.7|41652.7|41697.7|41657.7|41687.7|41647.7|24
1652794950000|2022-05-17 13:42:30|41679.4|41639.4|41679.4|41639.4|41692.7|41652.7|41677.7|41637.7|50
1652794960000|2022-05-17 13:42:40|41677.7|41637.7|41679.4|41639.4|41699.4|41659.4|41674.4|41634.4|45
1652794970000|2022-05-17 13:42:50|41685.9|41645.9|41689.4|41649.4|41692.7|41652.7|41685.9|41645.9|7
1652794980000|2022-05-17 13:43:00|41692.7|41652.7|41725.9|41685.9|41729.2|41689.2|41687.7|41647.7|24
1652794990000|2022-05-17 13:43:10|41729.2|41689.2|41660.9|41620.9|41729.2|41689.2|41655.9|41615.9|22
1652795000000|2022-05-17 13:43:20|41657.7|41617.7|41670.9|41630.9|41684.2|41644.2|41657.7|41617.7|35
1652795010000|2022-05-17 13:43:30|41669.2|41629.2|41647.7|41607.7|41670.9|41630.9|41637.7|41597.7|10
1652795020000|2022-05-17 13:43:40|41645.9|41605.9|41630.9|41590.9|41655.9|41615.9|41630.9|41590.9|19
1652795030000|2022-05-17 13:43:50|41635.9|41595.9|41635.9|41595.9|41644.2|41604.2|41635.9|41595.9|4
1652795040000|2022-05-17 13:44:00|41630.9|41590.9|41592.7|41552.7|41635.9|41595.9|41579.4|41539.4|20
1652795050000|2022-05-17 13:44:10|41589.4|41549.4|41595.9|41555.9|41605.9|41565.9|41582.7|41542.7|18
1652795060000|2022-05-17 13:44:20|41592.7|41552.7|41580.9|41540.9|41595.9|41555.9|41580.9|41540.9|13
1652795070000|2022-05-17 13:44:30|41585.9|41545.9|41579.2|41539.2|41585.9|41545.9|41572.7|41532.7|6
1652795080000|2022-05-17 13:44:40|41580.9|41540.9|41592.4|41552.4|41602.4|41562.4|41579.2|41539.2|36
1652795090000|2022-05-17 13:44:50|41584.2|41544.2|41575.7|41535.7|41585.9|41545.9|41574.2|41534.2|15
1652795100000|2022-05-17 13:45:00|41579|41539|41589.2|41549.2|41592.4|41552.4|41574.2|41534.2|11
1652795110000|2022-05-17 13:45:10|41592.4|41552.4|41549.2|41509.2|41592.4|41552.4|41549.2|41509.2|32
1652795120000|2022-05-17 13:45:20|41554.2|41514.2|41539.4|41499.4|41555.9|41515.9|41532.7|41492.7|27
1652795130000|2022-05-17 13:45:30|41532.7|41492.7|41519.4|41479.4|41532.7|41492.7|41509.4|41469.4|75
1652795140000|2022-05-17 13:45:40|41517.7|41477.7|41539.4|41499.4|41549.4|41509.4|41517.7|41477.7|50
1652795150000|2022-05-17 13:45:50|41537.7|41497.7|41537.7|41497.7|41544.4|41504.4|41534.4|41494.4|22
1652795160000|2022-05-17 13:46:00|41539.4|41499.4|41526.1|41486.1|41542.7|41502.7|41526.1|41486.1|17
1652795170000|2022-05-17 13:46:10|41521.1|41481.1|41516.1|41476.1|41521.1|41481.1|41509.4|41469.4|21
1652795180000|2022-05-17 13:46:20|41514.4|41474.4|41529.4|41489.4|41529.4|41489.4|41511.1|41471.1|6
1652795190000|2022-05-17 13:46:30|41531.1|41491.1|41554.4|41514.4|41554.4|41514.4|41531.1|41491.1|11
1652795200000|2022-05-17 13:46:40|41556.1|41516.1|41559.4|41519.4|41559.4|41519.4|41554.4|41514.4|5
1652795210000|2022-05-17 13:46:50|41571.1|41531.1|41572.7|41532.7|41579.4|41539.4|41569.4|41529.4|16
1652795220000|2022-05-17 13:47:00|41577.7|41537.7|41584.6|41544.6|41584.6|41544.6|41559.4|41519.4|45
1652795230000|2022-05-17 13:47:10|41587.9|41547.9|41589.6|41549.6|41596.4|41556.4|41576.4|41536.4|26
1652795240000|2022-05-17 13:47:20|41594.6|41554.6|41613.1|41573.1|41616.4|41576.4|41594.6|41554.6|18
1652795250000|2022-05-17 13:47:30|41616.4|41576.4|41626.4|41586.4|41626.4|41586.4|41613.1|41573.1|22
1652795260000|2022-05-17 13:47:40|41628.1|41588.1|41652.9|41612.9|41656.4|41616.4|41628.1|41588.1|10
1652795270000|2022-05-17 13:47:50|41656.4|41616.4|41646.4|41606.4|41679.6|41639.6|41646.4|41606.4|48
1652795280000|2022-05-17 13:48:00|41642.9|41602.9|41636.4|41596.4|41646.4|41606.4|41634.6|41594.6|12
1652795290000|2022-05-17 13:48:10|41629.6|41589.6|41619.6|41579.6|41629.6|41589.6|41619.6|41579.6|6
1652795300000|2022-05-17 13:48:20|41621.4|41581.4|41623.1|41583.1|41626.4|41586.4|41621.4|41581.4|2
1652795310000|2022-05-17 13:48:30|41626.4|41586.4|41618.1|41578.1|41626.4|41586.4|41618.1|41578.1|10
1652795320000|2022-05-17 13:48:40|41616.6|41576.6|41594.8|41554.8|41619.8|41579.8|41589.8|41549.8|17
1652795330000|2022-05-17 13:48:50|41586.6|41546.6|41564.8|41524.8|41586.6|41546.6|41564.8|41524.8|5
1652795340000|2022-05-17 13:49:00|41563.1|41523.1|41568.1|41528.1|41576.4|41536.4|41563.1|41523.1|11
1652795350000|2022-05-17 13:49:10|41566.4|41526.4|41568.1|41528.1|41568.1|41528.1|41566.4|41526.4|1
1652795360000|2022-05-17 13:49:20|41559.8|41519.8|41568.1|41528.1|41568.1|41528.1|41559.8|41519.8|1
1652795370000|2022-05-17 13:49:30|41578.1|41538.1|41568.1|41528.1|41578.1|41538.1|41568.1|41528.1|22
1652795380000|2022-05-17 13:49:40|41569.8|41529.8|41568.1|41528.1|41586.4|41546.4|41568.1|41528.1|21
1652795390000|2022-05-17 13:49:50|41564.6|41524.6|41568.1|41528.1|41576.4|41536.4|41564.6|41524.6|5
1652795400000|2022-05-17 13:50:00|41569.8|41529.8|41579.8|41539.8|41588.1|41548.1|41569.8|41529.8|11
1652795410000|2022-05-17 13:50:10|41576.6|41536.6|41559.8|41519.8|41576.6|41536.6|41559.8|41519.8|7
1652795420000|2022-05-17 13:50:20|41569.8|41529.8|41569.8|41529.8|41569.8|41529.8|41569.8|41529.8|2
1652795430000|2022-05-17 13:50:30|41561.6|41521.6|41566.6|41526.6|41566.6|41526.6|41551.6|41511.6|9
1652795440000|2022-05-17 13:50:40|41569.8|41529.8|41561.6|41521.6|41569.8|41529.8|41561.6|41521.6|1
1652795450000|2022-05-17 13:50:50|41563.3|41523.3|41561.6|41521.6|41563.3|41523.3|41553.3|41513.3|8
1652795460000|2022-05-17 13:51:00|41553.3|41513.3|41558.3|41518.3|41561.6|41521.6|41553.3|41513.3|9
1652795470000|2022-05-17 13:51:10|41556.6|41516.6|41556.6|41516.6|41569.8|41529.8|41553.3|41513.3|11
1652795480000|2022-05-17 13:51:20|41543.3|41503.3|41533.3|41493.3|41543.3|41503.3|41523.3|41483.3|25
1652795490000|2022-05-17 13:51:30|41540.1|41500.1|41486.8|41446.8|41543.3|41503.3|41486.8|41446.8|204
1652795500000|2022-05-17 13:51:40|41491.8|41451.8|41453.6|41413.6|41491.8|41451.8|41448.6|41408.6|17
1652795510000|2022-05-17 13:51:50|41456.8|41416.8|41423.6|41383.6|41458.6|41418.6|41423.6|41383.6|15
1652795520000|2022-05-17 13:52:00|41430.3|41390.3|41398.6|41358.6|41436.8|41396.8|41396.8|41356.8|13
1652795530000|2022-05-17 13:52:10|41398.5|41358.5|41416.8|41376.8|41416.8|41376.8|41385.1|41345.1|33
1652795540000|2022-05-17 13:52:20|41450.1|41410.1|41508.1|41468.1|41508.1|41468.1|41448.3|41408.3|46
1652795550000|2022-05-17 13:52:30|41499.8|41459.8|41506.3|41466.3|41506.3|41466.3|41499.8|41459.8|11
1652795560000|2022-05-17 13:52:40|41509.8|41469.8|41516.3|41476.3|41516.3|41476.3|41509.8|41469.8|4
1652795570000|2022-05-17 13:52:50|41508.1|41468.1|41489.8|41449.8|41508.1|41468.1|41489.8|41449.8|8
1652795580000|2022-05-17 13:53:00|41493.1|41453.1|41506.3|41466.3|41508.1|41468.1|41481.6|41441.6|10
1652795590000|2022-05-17 13:53:10|41508.1|41468.1|41481.6|41441.6|41508.1|41468.1|41481.6|41441.6|39
1652795600000|2022-05-17 13:53:20|41483.3|41443.3|41466.6|41426.6|41483.3|41443.3|41463.3|41423.3|3
1652795610000|2022-05-17 13:53:30|41463.3|41423.3|41443.3|41403.3|41463.3|41423.3|41433.3|41393.3|18
1652795620000|2022-05-17 13:53:40|41440.1|41400.1|41438.3|41398.3|41443.3|41403.3|41426.8|41386.8|5
1652795630000|2022-05-17 13:53:50|41440.1|41400.1|41443.3|41403.3|41443.3|41403.3|41438.3|41398.3|2
1652795640000|2022-05-17 13:54:00|41438.3|41398.3|41433.3|41393.3|41448.3|41408.3|41433.3|41393.3|24
1652795650000|2022-05-17 13:54:10|41435.1|41395.1|41473.3|41433.3|41473.3|41433.3|41435.1|41395.1|12
1652795660000|2022-05-17 13:54:20|41483.3|41443.3|41463.3|41423.3|41486.6|41446.6|41463.3|41423.3|19
1652795670000|2022-05-17 13:54:30|41473.3|41433.3|41470.1|41430.1|41473.3|41433.3|41470.1|41430.1|7
1652795680000|2022-05-17 13:54:40|41468.3|41428.3|41483.3|41443.3|41483.3|41443.3|41468.3|41428.3|7
1652795690000|2022-05-17 13:54:50|41486.6|41446.6|41491.6|41451.6|41491.6|41451.6|41486.6|41446.6|6
1652795700000|2022-05-17 13:55:00|41493.3|41453.3|41483.3|41443.3|41493.3|41453.3|41476.6|41436.6|5
1652795710000|2022-05-17 13:55:10|41480|41440|41483.3|41443.3|41483.3|41443.3|41473.3|41433.3|5
1652795720000|2022-05-17 13:55:20|41478.3|41438.3|41468.3|41428.3|41483.3|41443.3|41468.3|41428.3|8
1652795730000|2022-05-17 13:55:30|41465|41425|41440|41400|41465|41425|41433.3|41393.3|11
1652795740000|2022-05-17 13:55:40|41438.3|41398.3|41423.3|41383.3|41440|41400|41423.3|41383.3|10
1652795750000|2022-05-17 13:55:50|41420|41380|41413.3|41373.3|41420|41380|41410|41370|5
1652795760000|2022-05-17 13:56:00|41418.3|41378.3|41423.3|41383.3|41423.3|41383.3|41413.3|41373.3|11
1652795770000|2022-05-17 13:56:10|41429.8|41389.8|41433.3|41393.3|41433.3|41393.3|41423.3|41383.3|31
1652795780000|2022-05-17 13:56:20|41443.3|41403.3|41443.3|41403.3|41443.3|41403.3|41433.3|41393.3|10
1652795790000|2022-05-17 13:56:30|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|10
1652795800000|2022-05-17 13:56:40|41451.6|41411.6|41463.3|41423.3|41463.3|41423.3|41451.6|41411.6|14
1652795810000|2022-05-17 13:56:50|41481.6|41441.6|41473.3|41433.3|41490|41450|41471.6|41431.6|14
1652795820000|2022-05-17 13:57:00|41471.6|41431.6|41473.3|41433.3|41476.6|41436.6|41466.6|41426.6|7
1652795830000|2022-05-17 13:57:10|41468.3|41428.3|41468.3|41428.3|41473.3|41433.3|41466.6|41426.6|3
1652795840000|2022-05-17 13:57:20|41466.6|41426.6|41468.3|41428.3|41475|41435|41466.6|41426.6|2
1652795850000|2022-05-17 13:57:30|41470|41430|41468.3|41428.3|41470|41430|41463.3|41423.3|2
1652795860000|2022-05-17 13:57:40|41471.5|41431.5|41468.3|41428.3|41473.3|41433.3|41468.3|41428.3|2
1652795870000|2022-05-17 13:57:50|41466.5|41426.5|41494.8|41454.8|41506.3|41466.3|41463.3|41423.3|54
1652795880000|2022-05-17 13:58:00|41489.8|41449.8|41489.8|41449.8|41489.8|41449.8|41484.8|41444.8|5
1652795890000|2022-05-17 13:58:10|41486.5|41446.5|41489.8|41449.8|41489.8|41449.8|41484.8|41444.8|1
1652795900000|2022-05-17 13:58:20|41486.5|41446.5|41479.8|41439.8|41489.8|41449.8|41479.8|41439.8|4
1652795910000|2022-05-17 13:58:30|41488.1|41448.1|41489.8|41449.8|41489.8|41449.8|41484.8|41444.8|14
1652795920000|2022-05-17 13:58:40|41488.1|41448.1|41489.8|41449.8|41489.8|41449.8|41484.8|41444.8|0
1652795930000|2022-05-17 13:58:50|41494.8|41454.8|41469.8|41429.8|41494.8|41454.8|41466.5|41426.5|18
1652795940000|2022-05-17 13:59:00|41473.3|41433.3|41481.5|41441.5|41481.5|41441.5|41461.5|41421.5|11
1652795950000|2022-05-17 13:59:10|41479.8|41439.8|41471.5|41431.5|41481.5|41441.5|41471.5|41431.5|4
1652795960000|2022-05-17 13:59:20|41473.3|41433.3|41486.5|41446.5|41499.8|41459.8|41473.3|41433.3|19
1652795970000|2022-05-17 13:59:30|41489.8|41449.8|41489.8|41449.8|41489.8|41449.8|41486.5|41446.5|0
1652795980000|2022-05-17 13:59:40|||||||||1
1652795990000|2022-05-17 13:59:50|41488.1|41448.1|41479.8|41439.8|41488.1|41448.1|41479.8|41439.8|2
1652796000000|2022-05-17 14:00:00|41478.3|41438.3|41476.5|41436.5|41479.8|41439.8|41473.3|41433.3|21
1652796010000|2022-05-17 14:00:10|41473.3|41433.3|41489.8|41449.8|41489.8|41449.8|41473.3|41433.3|11
1652796020000|2022-05-17 14:00:20|||||||||2
1652796030000|2022-05-17 14:00:30|41491.5|41451.5|41476.5|41436.5|41491.5|41451.5|41474.8|41434.8|10
1652796040000|2022-05-17 14:00:40|41479.8|41439.8|41481.5|41441.5|41481.5|41441.5|41473.3|41433.3|6
1652796050000|2022-05-17 14:00:50|41483.3|41443.3|41501.5|41461.5|41501.5|41461.5|41483.3|41443.3|4
1652796060000|2022-05-17 14:01:00|41503.3|41463.3|41521.5|41481.5|41523.3|41483.3|41501.5|41461.5|14
1652796070000|2022-05-17 14:01:10|41513.3|41473.3|41501.5|41461.5|41513.3|41473.3|41491.5|41451.5|15
1652796080000|2022-05-17 14:01:20|41503.3|41463.3|41506.5|41466.5|41506.5|41466.5|41503.3|41463.3|4
1652796090000|2022-05-17 14:01:30|41503.3|41463.3|41503.3|41463.3|41503.3|41463.3|41503.3|41463.3|0
1652796100000|2022-05-17 14:01:40|41501.5|41461.5|41476.5|41436.5|41501.5|41461.5|41471.5|41431.5|17
1652796110000|2022-05-17 14:01:50|41481.5|41441.5|41473|41433|41481.5|41441.5|41471.5|41431.5|8
1652796120000|2022-05-17 14:02:00|41478|41438|41471.5|41431.5|41484.8|41444.8|41471.5|41431.5|7
1652796130000|2022-05-17 14:02:10|41469.8|41429.8|41456.5|41416.5|41474.8|41434.8|41456.5|41416.5|9
1652796140000|2022-05-17 14:02:20|41453.3|41413.3|41426.5|41386.5|41456.5|41416.5|41426.5|41386.5|26
1652796150000|2022-05-17 14:02:30|41423.3|41383.3|41440|41400|41445|41405|41403.3|41363.3|31
1652796160000|2022-05-17 14:02:40|41438.3|41398.3|41459.8|41419.8|41461.5|41421.5|41433.3|41393.3|24
1652796170000|2022-05-17 14:02:50|41456.5|41416.5|41460|41420|41466.8|41426.8|41453.3|41413.3|9
1652796180000|2022-05-17 14:03:00|41466.8|41426.8|41450.2|41410.2|41466.8|41426.8|41450.2|41410.2|23
1652796190000|2022-05-17 14:03:10|41446.8|41406.8|41436.8|41396.8|41446.8|41406.8|41436.8|41396.8|3
1652796200000|2022-05-17 14:03:20|41425|41385|41436.8|41396.8|41436.8|41396.8|41425|41385|2
1652796210000|2022-05-17 14:03:30|41431.8|41391.8|41413.5|41373.5|41436.8|41396.8|41413.5|41373.5|18
1652796220000|2022-05-17 14:03:40|41416.8|41376.8|41416.8|41376.8|41416.8|41376.8|41416.8|41376.8|0
1652796230000|2022-05-17 14:03:50|41408.5|41368.5|41413.5|41373.5|41413.5|41373.5|41408.5|41368.5|4
1652796240000|2022-05-17 14:04:00|41418.5|41378.5|41395.2|41355.2|41418.5|41378.5|41390.2|41350.2|24
1652796250000|2022-05-17 14:04:10|41392|41352|41378.7|41338.7|41402|41362|41373.7|41333.7|61
1652796260000|2022-05-17 14:04:20|41375.5|41335.5|41382|41342|41383.7|41343.7|41370.5|41330.5|20
1652796270000|2022-05-17 14:04:30|41378.7|41338.7|41350.5|41310.5|41382|41342|41350.5|41310.5|4
1652796280000|2022-05-17 14:04:40|41353.7|41313.7|41330.5|41290.5|41353.7|41313.7|41330.5|41290.5|34
1652796290000|2022-05-17 14:04:50|41333.7|41293.7|41335.5|41295.5|41335.5|41295.5|41333.7|41293.7|10
1652796300000|2022-05-17 14:05:00|41342|41302|41353.7|41313.7|41353.7|41313.7|41342|41302|6
1652796310000|2022-05-17 14:05:10|41352|41312|41333.7|41293.7|41353.7|41313.7|41333.7|41293.7|15
1652796320000|2022-05-17 14:05:20|41342|41302|41325.5|41285.5|41342|41302|41325.5|41285.5|16
1652796330000|2022-05-17 14:05:30|41329|41289|41342|41302|41342|41302|41329|41289|10
1652796340000|2022-05-17 14:05:40|41333.7|41293.7|41333.7|41293.7|41333.7|41293.7|41328.7|41288.7|25
1652796360000|2022-05-17 14:06:00|41337|41297|41342|41302|41342|41302|41333.7|41293.7|15
1652796370000|2022-05-17 14:06:10|41337|41297|41353.7|41313.7|41353.7|41313.7|41337|41297|8
1652796380000|2022-05-17 14:06:20|41362|41322|41362|41322|41362|41322|41353.7|41313.7|16
1652796390000|2022-05-17 14:06:30|41360.2|41320.2|41363.7|41323.7|41367|41327|41353.7|41313.7|13
1652796400000|2022-05-17 14:06:40|41372|41332|41372|41332|41373.7|41333.7|41370.2|41330.2|8
1652796410000|2022-05-17 14:06:50|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|41367|41327|1
1652796420000|2022-05-17 14:07:00|41382|41342|41382|41342|41382|41342|41373.7|41333.7|13
1652796430000|2022-05-17 14:07:10|41377|41337|41382|41342|41382|41342|41377|41337|4
1652796440000|2022-05-17 14:07:20|41377|41337|41383.7|41343.7|41383.7|41343.7|41377|41337|1
1652796450000|2022-05-17 14:07:30|41387.2|41347.2|41385.5|41345.5|41393.7|41353.7|41385.5|41345.5|29
1652796460000|2022-05-17 14:07:40|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|41383.7|41343.7|16
1652796470000|2022-05-17 14:07:50|41377.2|41337.2|41365.5|41325.5|41377.2|41337.2|41360.7|41320.7|13
1652796480000|2022-05-17 14:08:00|41367.2|41327.2|41373.7|41333.7|41375.5|41335.5|41362.2|41322.2|14
1652796490000|2022-05-17 14:08:10|41370.5|41330.5|41355.5|41315.5|41373.7|41333.7|41355.5|41315.5|6
1652796500000|2022-05-17 14:08:20|41357.2|41317.2|41345.5|41305.5|41357.2|41317.2|41340.5|41300.5|6
1652796510000|2022-05-17 14:08:30|41347.2|41307.2|41355.5|41315.5|41355.5|41315.5|41347.2|41307.2|13
1652796520000|2022-05-17 14:08:40|41355.4|41315.4|41350.4|41310.4|41355.4|41315.4|41350.4|41310.4|1
1652796530000|2022-05-17 14:08:50|||||||||4
1652796540000|2022-05-17 14:09:00|41347.2|41307.2|41353.7|41313.7|41353.7|41313.7|41347.2|41307.2|12
1652796550000|2022-05-17 14:09:10|41345.4|41305.4|41353.7|41313.7|41353.7|41313.7|41345.4|41305.4|10
1652796560000|2022-05-17 14:09:20|41350.4|41310.4|41345.4|41305.4|41350.4|41310.4|41345.4|41305.4|13
1652796570000|2022-05-17 14:09:30|41350.4|41310.4|41345.4|41305.4|41355.4|41315.4|41343.7|41303.7|12
1652796580000|2022-05-17 14:09:40|41353.7|41313.7|41355.2|41315.2|41355.2|41315.2|41343.7|41303.7|78
1652796590000|2022-05-17 14:09:50|41370.2|41330.2|41368.5|41328.5|41370.2|41330.2|41363.5|41323.5|7
1652796600000|2022-05-17 14:10:00|41370.2|41330.2|41368.5|41328.5|41370.2|41330.2|41353.7|41313.7|20
1652796610000|2022-05-17 14:10:10|41370.2|41330.2|41370.2|41330.2|41370.2|41330.2|41368.5|41328.5|18
1652796620000|2022-05-17 14:10:20|41368.5|41328.5|41360.2|41320.2|41370.2|41330.2|41360.2|41320.2|8
1652796630000|2022-05-17 14:10:30|||||||||5
1652796640000|2022-05-17 14:10:40|41358.5|41318.5|41358.5|41318.5|41358.5|41318.5|41358.5|41318.5|8
1652796650000|2022-05-17 14:10:50|41353.5|41313.5|41363.5|41323.5|41368.5|41328.5|41353.5|41313.5|13
1652796660000|2022-05-17 14:11:00|41360.2|41320.2|41366.7|41326.7|41368.5|41328.5|41360.2|41320.2|1
1652796670000|2022-05-17 14:11:10|41376.7|41336.7|41396.7|41356.7|41401.7|41361.7|41376.7|41336.7|23
1652796680000|2022-05-17 14:11:20|41386.7|41346.7|41388.5|41348.5|41396.7|41356.7|41386.7|41346.7|11
1652796690000|2022-05-17 14:11:30|41395|41355|41406.7|41366.7|41406.7|41366.7|41395|41355|11
1652796700000|2022-05-17 14:11:40|41413.5|41373.5|41446.7|41406.7|41448.5|41408.5|41413.5|41373.5|31
1652796710000|2022-05-17 14:11:50|41448.5|41408.5|41468.5|41428.5|41468.5|41428.5|41448.5|41408.5|14
1652796720000|2022-05-17 14:12:00|41478.5|41438.5|41468.5|41428.5|41483.5|41443.5|41468.5|41428.5|11
1652796730000|2022-05-17 14:12:10|41470.2|41430.2|41460.2|41420.2|41470.2|41430.2|41460.2|41420.2|15
1652796740000|2022-05-17 14:12:20|41458.5|41418.5|41476.7|41436.7|41476.7|41436.7|41458.5|41418.5|9
1652796750000|2022-05-17 14:12:30|41468.5|41428.5|41455.2|41415.2|41473.5|41433.5|41450.2|41410.2|15
1652796760000|2022-05-17 14:12:40|41458.5|41418.5|41450.2|41410.2|41460.2|41420.2|41450.2|41410.2|8
1652796770000|2022-05-17 14:12:50|41446.9|41406.9|41450.2|41410.2|41450.2|41410.2|41446.9|41406.9|2
1652796780000|2022-05-17 14:13:00|41446.9|41406.9|41455.2|41415.2|41455.2|41415.2|41446.9|41406.9|5
1652796790000|2022-05-17 14:13:10|41453.5|41413.5|41450.2|41410.2|41455.2|41415.2|41450.2|41410.2|5
1652796800000|2022-05-17 14:13:20|41453.7|41413.7|41450.2|41410.2|41455.2|41415.2|41450.2|41410.2|6
1652796810000|2022-05-17 14:13:30|41446.9|41406.9|41450.2|41410.2|41450.2|41410.2|41446.9|41406.9|7
1652796820000|2022-05-17 14:13:40|41446.9|41406.9|41450.2|41410.2|41450.2|41410.2|41446.9|41406.9|5
1652796830000|2022-05-17 14:13:50|41446.9|41406.9|41451.9|41411.9|41456.9|41416.9|41446.9|41406.9|6
1652796840000|2022-05-17 14:14:00|41455.2|41415.2|41456.9|41416.9|41456.9|41416.9|41453.7|41413.7|5
1652796850000|2022-05-17 14:14:10|41460.2|41420.2|41466.7|41426.7|41468.4|41428.4|41453.4|41413.4|14
1652796860000|2022-05-17 14:14:20|41458.4|41418.4|41463.4|41423.4|41466.7|41426.7|41458.4|41418.4|11
1652796870000|2022-05-17 14:14:30|41460.2|41420.2|41465.2|41425.2|41468.4|41428.4|41458.4|41418.4|18
1652796880000|2022-05-17 14:14:40|41468.4|41428.4|41468.4|41428.4|41468.4|41428.4|41465.2|41425.2|4
1652796890000|2022-05-17 14:14:50|41461.9|41421.9|41461.9|41421.9|41461.9|41421.9|41461.9|41421.9|15
1652796900000|2022-05-17 14:15:00|41466.9|41426.9|41466.9|41426.9|41466.9|41426.9|41466.9|41426.9|14
1652796910000|2022-05-17 14:15:10|41470.2|41430.2|41493.4|41453.4|41498.4|41458.4|41470.2|41430.2|16
1652796920000|2022-05-17 14:15:20|41496.7|41456.7|41516.7|41476.7|41516.7|41476.7|41496.7|41456.7|43
1652796930000|2022-05-17 14:15:30|41511.7|41471.7|41516.7|41476.7|41516.7|41476.7|41506.7|41466.7|30
1652796940000|2022-05-17 14:15:40|41511.7|41471.7|41511.7|41471.7|41511.7|41471.7|41511.7|41471.7|8
1652796950000|2022-05-17 14:15:50|41501.9|41461.9|41498.7|41458.7|41501.9|41461.9|41495.4|41455.4|25
1652796960000|2022-05-17 14:16:00|41495.4|41455.4|41483.7|41443.7|41495.4|41455.4|41483.7|41443.7|21
1652796970000|2022-05-17 14:16:10|41498.4|41458.4|41493.7|41453.7|41498.4|41458.4|41493.7|41453.7|14
1652796980000|2022-05-17 14:16:20|41483.7|41443.7|41493.7|41453.7|41493.7|41453.7|41483.7|41443.7|8
1652796990000|2022-05-17 14:16:30|41503.7|41463.7|41503.7|41463.7|41503.7|41463.7|41503.7|41463.7|3
1652797000000|2022-05-17 14:16:40|||||||||8
1652797010000|2022-05-17 14:16:50|41511.9|41471.9|41513.7|41473.7|41513.7|41473.7|41511.9|41471.9|9
1652797020000|2022-05-17 14:17:00|41503.7|41463.7|41513.7|41473.7|41513.7|41473.7|41503.7|41463.7|36
1652797030000|2022-05-17 14:17:10|41510.2|41470.2|41493.7|41453.7|41510.2|41470.2|41483.7|41443.7|30
1652797040000|2022-05-17 14:17:20|41490.4|41450.4|41503.7|41463.7|41503.7|41463.7|41483.7|41443.7|5
1652797050000|2022-05-17 14:17:30|41501.9|41461.9|41496.9|41456.9|41501.9|41461.9|41496.9|41456.9|7
1652797060000|2022-05-17 14:17:40|41493.7|41453.7|41493.7|41453.7|41503.7|41463.7|41493.7|41453.7|3
1652797070000|2022-05-17 14:17:50|41501.9|41461.9|41503.7|41463.7|41503.7|41463.7|41501.9|41461.9|8
1652797080000|2022-05-17 14:18:00|41511.9|41471.9|41510.2|41470.2|41511.9|41471.9|41510.2|41470.2|8
1652797090000|2022-05-17 14:18:10|41501.9|41461.9|41486.9|41446.9|41503.7|41463.7|41486.9|41446.9|10
1652797100000|2022-05-17 14:18:20|41483.7|41443.7|41483.7|41443.7|41483.7|41443.7|41480.4|41440.4|17
1652797110000|2022-05-17 14:18:30|41480.4|41440.4|41483.7|41443.7|41483.7|41443.7|41480.4|41440.4|1
1652797120000|2022-05-17 14:18:40|41475.4|41435.4|41475.4|41435.4|41475.4|41435.4|41475.4|41435.4|4
1652797130000|2022-05-17 14:18:50|41466.9|41426.9|41458.7|41418.7|41468.7|41428.7|41455.4|41415.4|4
1652797140000|2022-05-17 14:19:00|41460.4|41420.4|41471.9|41431.9|41471.9|41431.9|41453.7|41413.7|37
1652797150000|2022-05-17 14:19:10|41475.2|41435.2|41483.7|41443.7|41483.7|41443.7|41475.2|41435.2|23
1652797160000|2022-05-17 14:19:20|41493.7|41453.7|41510.2|41470.2|41510.2|41470.2|41493.7|41453.7|9
1652797170000|2022-05-17 14:19:30|41501.9|41461.9|41486.9|41446.9|41506.9|41466.9|41486.9|41446.9|11
1652797180000|2022-05-17 14:19:40|41483.7|41443.7|41491.9|41451.9|41493.7|41453.7|41483.7|41443.7|0
1652797190000|2022-05-17 14:19:50|41493.7|41453.7|41478.7|41438.7|41493.7|41453.7|41478.7|41438.7|4
1652797200000|2022-05-17 14:20:00|41481.9|41441.9|41483.7|41443.7|41483.7|41443.7|41476.9|41436.9|4
1652797210000|2022-05-17 14:20:10|41491.9|41451.9|41490.2|41450.2|41491.9|41451.9|41490.2|41450.2|14
1652797220000|2022-05-17 14:20:20|41491.9|41451.9|41496.9|41456.9|41500.2|41460.2|41490.2|41450.2|9
1652797230000|2022-05-17 14:20:30|41493.7|41453.7|41483.7|41443.7|41493.7|41453.7|41483.7|41443.7|3
1652797240000|2022-05-17 14:20:40|41481.9|41441.9|41468.7|41428.7|41481.9|41441.9|41466.9|41426.9|17
1652797250000|2022-05-17 14:20:50|41463.7|41423.7|41453.6|41413.6|41463.7|41423.7|41453.6|41413.6|4
1652797260000|2022-05-17 14:21:00|41460.2|41420.2|41470.2|41430.2|41470.2|41430.2|41460.2|41420.2|20
1652797270000|2022-05-17 14:21:10|41471.9|41431.9|41500.2|41460.2|41503.4|41463.4|41471.9|41431.9|20
1652797280000|2022-05-17 14:21:20|41503.4|41463.4|41503.4|41463.4|41506.7|41466.7|41498.4|41458.4|2
1652797290000|2022-05-17 14:21:30|||||||||2
1652797300000|2022-05-17 14:21:40|41498.4|41458.4|41498.4|41458.4|41501.7|41461.7|41498.4|41458.4|0
1652797310000|2022-05-17 14:21:50|41500.2|41460.2|41498.4|41458.4|41503.4|41463.4|41498.4|41458.4|7
1652797320000|2022-05-17 14:22:00|41503.4|41463.4|41498.4|41458.4|41503.4|41463.4|41498.4|41458.4|4
1652797330000|2022-05-17 14:22:10|41500.2|41460.2|41503.4|41463.4|41503.4|41463.4|41500.2|41460.2|2
1652797340000|2022-05-17 14:22:20|41500.2|41460.2|41503.4|41463.4|41506.7|41466.7|41500.2|41460.2|8
1652797350000|2022-05-17 14:22:30|41498.4|41458.4|41496.9|41456.9|41501.9|41461.9|41488.4|41448.4|22
1652797360000|2022-05-17 14:22:40|41495.2|41455.2|41491.9|41451.9|41496.9|41456.9|41491.9|41451.9|3
1652797370000|2022-05-17 14:22:50|41493.6|41453.6|41500.2|41460.2|41500.2|41460.2|41493.6|41453.6|5
1652797380000|2022-05-17 14:23:00|41491.9|41451.9|41491.9|41451.9|41491.9|41451.9|41491.9|41451.9|2
1652797390000|2022-05-17 14:23:10|41485.4|41445.4|41461.9|41421.9|41485.4|41445.4|41456.9|41416.9|8
1652797400000|2022-05-17 14:23:20|41463.6|41423.6|41463.6|41423.6|41463.6|41423.6|41463.6|41423.6|0
1652797410000|2022-05-17 14:23:30|41468.6|41428.6|41468.6|41428.6|41468.6|41428.6|41466.9|41426.9|4
1652797420000|2022-05-17 14:23:40|41471.9|41431.9|41466.9|41426.9|41471.9|41431.9|41466.9|41426.9|2
1652797430000|2022-05-17 14:23:50|41463.6|41423.6|41463.6|41423.6|41463.6|41423.6|41463.6|41423.6|2
1652797440000|2022-05-17 14:24:00|41470.1|41430.1|41480.1|41440.1|41481.9|41441.9|41470.1|41430.1|11
1652797450000|2022-05-17 14:24:10|41481.9|41441.9|41476.9|41436.9|41481.9|41441.9|41476.9|41436.9|2
1652797460000|2022-05-17 14:24:20|41473.6|41433.6|41473.6|41433.6|41476.9|41436.9|41473.6|41433.6|9
1652797470000|2022-05-17 14:24:30|41466.9|41426.9|41465.4|41425.4|41468.6|41428.6|41465.4|41425.4|7
1652797480000|2022-05-17 14:24:40|||||||||7
1652797490000|2022-05-17 14:24:50|41458.9|41418.9|41458.9|41418.9|41458.9|41418.9|41452.4|41412.4|58
1652797500000|2022-05-17 14:25:00|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|8
1652797510000|2022-05-17 14:25:10|41457.4|41417.4|41438.9|41398.9|41457.4|41417.4|41438.9|41398.9|18
1652797520000|2022-05-17 14:25:20|41430.6|41390.6|41438.9|41398.9|41438.9|41398.9|41430.6|41390.6|11
1652797530000|2022-05-17 14:25:30|41432.4|41392.4|41420.6|41380.6|41432.4|41392.4|41420.6|41380.6|10
1652797540000|2022-05-17 14:25:40|41417.4|41377.4|41413.9|41373.9|41417.4|41377.4|41413.9|41373.9|3
1652797550000|2022-05-17 14:25:50|41412.4|41372.4|41413.9|41373.9|41418.9|41378.9|41412.4|41372.4|8
1652797560000|2022-05-17 14:26:00|41417.1|41377.1|41408.9|41368.9|41417.1|41377.1|41408.9|41368.9|4
1652797570000|2022-05-17 14:26:10|41403.9|41363.9|41387.1|41347.1|41403.9|41363.9|41387.1|41347.1|31
1652797580000|2022-05-17 14:26:20|41392.1|41352.1|41402.1|41362.1|41403.9|41363.9|41390.4|41350.4|13
1652797590000|2022-05-17 14:26:30|41397.1|41357.1|41388.9|41348.9|41400.4|41360.4|41388.9|41348.9|3
1652797600000|2022-05-17 14:26:40|41393.9|41353.9|41375.4|41335.4|41393.9|41353.9|41372.1|41332.1|45
1652797610000|2022-05-17 14:26:50|41377.1|41337.1|41377.1|41337.1|41380.4|41340.4|41370.4|41330.4|44
1652797620000|2022-05-17 14:27:00|41363.6|41323.6|41365.4|41325.4|41367.1|41327.1|41363.6|41323.6|6
1652797630000|2022-05-17 14:27:10|41363.6|41323.6|41373.6|41333.6|41375.4|41335.4|41363.6|41323.6|6
1652797640000|2022-05-17 14:27:20|41375.4|41335.4|41370.4|41330.4|41375.4|41335.4|41363.6|41323.6|5
1652797650000|2022-05-17 14:27:30|41368.6|41328.6|41395.4|41355.4|41395.4|41355.4|41363.6|41323.6|42
1652797670000|2022-05-17 14:27:50|41410.4|41370.4|41420.4|41380.4|41425.4|41385.4|41410.4|41370.4|9
1652797680000|2022-05-17 14:28:00|41423.6|41383.6|41413.6|41373.6|41423.6|41383.6|41410.4|41370.4|8
1652797690000|2022-05-17 14:28:10|41410.4|41370.4|41410.4|41370.4|41415.4|41375.4|41410.4|41370.4|2
1652797700000|2022-05-17 14:28:20|41405.4|41365.4|41403.6|41363.6|41405.4|41365.4|41403.6|41363.6|2
1652797710000|2022-05-17 14:28:30|41395.4|41355.4|41395.4|41355.4|41395.4|41355.4|41395.4|41355.4|3
1652797720000|2022-05-17 14:28:40|41390.4|41350.4|41390.4|41350.4|41393.6|41353.6|41385.4|41345.4|2
1652797730000|2022-05-17 14:28:50|41393.6|41353.6|41390.4|41350.4|41395.4|41355.4|41385.4|41345.4|16
1652797740000|2022-05-17 14:29:00|41393.6|41353.6|41382.1|41342.1|41393.6|41353.6|41382.1|41342.1|29
1652797750000|2022-05-17 14:29:10|41383.8|41343.8|41390.4|41350.4|41393.8|41353.8|41383.8|41343.8|4
1652797760000|2022-05-17 14:29:20|41392.1|41352.1|41390.4|41350.4|41397.1|41357.1|41390.4|41350.4|4
1652797770000|2022-05-17 14:29:30|41392.1|41352.1|41390.4|41350.4|41392.1|41352.1|41390.4|41350.4|1
1652797780000|2022-05-17 14:29:40|41392.1|41352.1|41390.4|41350.4|41392.1|41352.1|41390.4|41350.4|3
1652797790000|2022-05-17 14:29:50|41395.4|41355.4|41400.4|41360.4|41400.4|41360.4|41390.4|41350.4|11
1652797800000|2022-05-17 14:30:00|41403.6|41363.6|41410.4|41370.4|41410.4|41370.4|41400.4|41360.4|8
1652797810000|2022-05-17 14:30:10|41413.6|41373.6|41410.4|41370.4|41415.4|41375.4|41410.4|41370.4|5
1652797820000|2022-05-17 14:30:20|41400.4|41360.4|41397.1|41357.1|41405.4|41365.4|41395.4|41355.4|5
1652797830000|2022-05-17 14:30:30|41395.4|41355.4|41380.4|41340.4|41395.4|41355.4|41380.4|41340.4|11
1652797840000|2022-05-17 14:30:40|41393.6|41353.6|41397.1|41357.1|41397.1|41357.1|41390.4|41350.4|9
1652797850000|2022-05-17 14:30:50|41407.1|41367.1|41410.4|41370.4|41410.4|41370.4|41407.1|41367.1|11
1652797860000|2022-05-17 14:31:00|41410.3|41370.3|41413.6|41373.6|41415.3|41375.3|41410.3|41370.3|2
1652797870000|2022-05-17 14:31:10|41415.3|41375.3|41410.3|41370.3|41415.3|41375.3|41410.3|41370.3|2
1652797880000|2022-05-17 14:31:20|41413.6|41373.6|41405.3|41365.3|41413.6|41373.6|41405.3|41365.3|2
1652797890000|2022-05-17 14:31:30|41407.1|41367.1|41420.3|41380.3|41440.3|41400.3|41407.1|41367.1|28
1652797900000|2022-05-17 14:31:40|41423.6|41383.6|41430.3|41390.3|41430.3|41390.3|41423.6|41383.6|2
1652797910000|2022-05-17 14:31:50|41433.6|41393.6|41433.6|41393.6|41440.3|41400.3|41433.6|41393.6|21
1652797920000|2022-05-17 14:32:00|41430.3|41390.3|41423.6|41383.6|41430.3|41390.3|41423.6|41383.6|12
1652797930000|2022-05-17 14:32:10|41425.3|41385.3|41425.3|41385.3|41430.3|41390.3|41425.3|41385.3|9
1652797940000|2022-05-17 14:32:20|41423.6|41383.6|41433.6|41393.6|41433.6|41393.6|41423.6|41383.6|5
1652797950000|2022-05-17 14:32:30|41435.3|41395.3|41433.6|41393.6|41435.3|41395.3|41433.6|41393.6|1
1652797960000|2022-05-17 14:32:40|41435.3|41395.3|41433.6|41393.6|41435.3|41395.3|41433.6|41393.6|0
1652797970000|2022-05-17 14:32:50|41435.3|41395.3|41435.3|41395.3|41435.3|41395.3|41427.1|41387.1|7
1652797980000|2022-05-17 14:33:00|41433.6|41393.6|41420.3|41380.3|41433.6|41393.6|41417.1|41377.1|26
1652797990000|2022-05-17 14:33:10|41423.6|41383.6|41423.6|41383.6|41423.6|41383.6|41420.3|41380.3|1
1652798000000|2022-05-17 14:33:20|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|41417.1|41377.1|3
1652798010000|2022-05-17 14:33:30|41415.3|41375.3|41415.3|41375.3|41415.3|41375.3|41413.6|41373.6|0
1652798020000|2022-05-17 14:33:40|41412.1|41372.1|41410.3|41370.3|41412.1|41372.1|41408.6|41368.6|7
1652798030000|2022-05-17 14:33:50|41413.6|41373.6|41423.6|41383.6|41425.3|41385.3|41413.6|41373.6|5
1652798040000|2022-05-17 14:34:00|41428.6|41388.6|41420.3|41380.3|41428.6|41388.6|41420.3|41380.3|11
1652798050000|2022-05-17 14:34:10|41413.6|41373.6|41420.3|41380.3|41423.6|41383.6|41413.6|41373.6|3
1652798060000|2022-05-17 14:34:20|41417.1|41377.1|41420.3|41380.3|41423.6|41383.6|41417.1|41377.1|1
1652798070000|2022-05-17 14:34:30|41415.3|41375.3|41405.3|41365.3|41420.3|41380.3|41405.3|41365.3|13
1652798080000|2022-05-17 14:34:40|41403.6|41363.6|41387.1|41347.1|41403.6|41363.6|41387.1|41347.1|10
1652798090000|2022-05-17 14:34:50|41380.3|41340.3|41380.3|41340.3|41380.3|41340.3|41380.3|41340.3|12
1652798100000|2022-05-17 14:35:00|41372.1|41332.1|41373.6|41333.6|41373.6|41333.6|41363.6|41323.6|31
1652798110000|2022-05-17 14:35:10|41371.8|41331.8|41375.3|41335.3|41377.1|41337.1|41368.6|41328.6|2
1652798120000|2022-05-17 14:35:20|41373.6|41333.6|41367.1|41327.1|41375.3|41335.3|41367.1|41327.1|6
1652798130000|2022-05-17 14:35:30|41365.3|41325.3|41353.6|41313.6|41365.3|41325.3|41353.6|41313.6|12
1652798140000|2022-05-17 14:35:40|41355.3|41315.3|41347.1|41307.1|41357.1|41317.1|41347.1|41307.1|6
1652798150000|2022-05-17 14:35:50|41353.6|41313.6|41357.1|41317.1|41363.6|41323.6|41353.6|41313.6|25
1652798160000|2022-05-17 14:36:00|41355.3|41315.3|41353.6|41313.6|41355.3|41315.3|41350.3|41310.3|11
1652798170000|2022-05-17 14:36:10|41350.3|41310.3|41353.6|41313.6|41355.3|41315.3|41347.1|41307.1|12
1652798180000|2022-05-17 14:36:20|41355.3|41315.3|41350.3|41310.3|41355.3|41315.3|41347.1|41307.1|13
1652798190000|2022-05-17 14:36:30|41353.6|41313.6|41360.3|41320.3|41360.3|41320.3|41353.6|41313.6|22
1652798200000|2022-05-17 14:36:40|41355.3|41315.3|41361.8|41321.8|41363.6|41323.6|41355.3|41315.3|1
1652798210000|2022-05-17 14:36:50|41360.3|41320.3|41355.3|41315.3|41363.6|41323.6|41353.6|41313.6|15
1652798220000|2022-05-17 14:37:00|41357.1|41317.1|41353.6|41313.6|41357.1|41317.1|41353.6|41313.6|1
1652798230000|2022-05-17 14:37:10|41355.3|41315.3|41353.6|41313.6|41355.3|41315.3|41353.6|41313.6|2
1652798240000|2022-05-17 14:37:20|41345.3|41305.3|41335.3|41295.3|41347.1|41307.1|41333.6|41293.6|6
1652798250000|2022-05-17 14:37:30|41333.6|41293.6|41333.6|41293.6|41335.3|41295.3|41333.6|41293.6|3
1652798260000|2022-05-17 14:37:40|41325.3|41285.3|41323.6|41283.6|41327.1|41287.1|41323.6|41283.6|14
1652798270000|2022-05-17 14:37:50|||||||||3
1652798280000|2022-05-17 14:38:00|41325.3|41285.3|41313.6|41273.6|41325.3|41285.3|41313.6|41273.6|13
1652798290000|2022-05-17 14:38:10|41305.3|41265.3|41295.3|41255.3|41307.1|41267.1|41295.3|41255.3|4
1652798300000|2022-05-17 14:38:20|||||||||2
1652798310000|2022-05-17 14:38:30|41287.1|41247.1|41285.3|41245.3|41287.1|41247.1|41285.3|41245.3|2
1652798320000|2022-05-17 14:38:40|41293.6|41253.6|41273.6|41233.6|41293.6|41253.6|41263.6|41223.6|85
1652798330000|2022-05-17 14:38:50|41285.3|41245.3|41293.6|41253.6|41295.3|41255.3|41283.6|41243.6|30
1652798340000|2022-05-17 14:39:00|41296.8|41256.8|41293.6|41253.6|41296.8|41256.8|41293.6|41253.6|7
1652798350000|2022-05-17 14:39:10|41296.8|41256.8|41293.6|41253.6|41296.8|41256.8|41293.6|41253.6|5
1652798360000|2022-05-17 14:39:20|41296.8|41256.8|41273.6|41233.6|41296.8|41256.8|41273.6|41233.6|10
1652798370000|2022-05-17 14:39:30|||||||||2
1652798380000|2022-05-17 14:39:40|41280.1|41240.1|41281.8|41241.8|41281.8|41241.8|41280.1|41240.1|17
1652798390000|2022-05-17 14:39:50|41273.6|41233.6|41273.6|41233.6|41273.6|41233.6|41273.6|41233.6|4
1652798400000|2022-05-17 14:40:00|41271.8|41231.8|41273.6|41233.6|41273.6|41233.6|41263.6|41223.6|7
1652798410000|2022-05-17 14:40:10|||||||||5
1652798420000|2022-05-17 14:40:20|41271.8|41231.8|41263.6|41223.6|41273.6|41233.6|41263.6|41223.6|4
1652798430000|2022-05-17 14:40:30|41268.6|41228.6|41266.8|41226.8|41273.6|41233.6|41266.8|41226.8|7
1652798440000|2022-05-17 14:40:40|41263.6|41223.6|41243.6|41203.6|41273.6|41233.6|41240.3|41200.3|23
1652798450000|2022-05-17 14:40:50|||||||||8
1652798460000|2022-05-17 14:41:00|41241.8|41201.8|41243.6|41203.6|41251.8|41211.8|41241.8|41201.8|4
1652798470000|2022-05-17 14:41:10|41245.3|41205.3|41245.3|41205.3|41245.3|41205.3|41245.3|41205.3|2
1652798480000|2022-05-17 14:41:20|41238.6|41198.6|41245.3|41205.3|41251.8|41211.8|41238.6|41198.6|30
1652798490000|2022-05-17 14:41:30|41243.6|41203.6|41223.6|41183.6|41243.6|41203.6|41215.3|41175.3|16
1652798500000|2022-05-17 14:41:40|41218.6|41178.6|41215.3|41175.3|41218.6|41178.6|41207|41167|45
1652798510000|2022-05-17 14:41:50|41212|41172|41215.3|41175.3|41215.3|41175.3|41210.3|41170.3|2
1652798520000|2022-05-17 14:42:00|41217|41177|41217|41177|41220.3|41180.3|41217|41177|20
1652798530000|2022-05-17 14:42:10|||||||||2
1652798540000|2022-05-17 14:42:20|41218.8|41178.8|41223.8|41183.8|41227|41187|41217|41177|18
1652798550000|2022-05-17 14:42:30|41227|41187|41227|41187|41227|41187|41227|41187|1
1652798560000|2022-05-17 14:42:40|41223.8|41183.8|41217|41177|41223.8|41183.8|41213.8|41173.8|11
1652798570000|2022-05-17 14:42:50|||||||||2
1652798580000|2022-05-17 14:43:00|41230.1|41190.1|41237|41197|41237|41197|41227|41187|54
1652798590000|2022-05-17 14:43:10|41238.8|41198.8|41265.3|41225.3|41273.5|41233.5|41238.8|41198.8|42
1652798600000|2022-05-17 14:43:20|41267|41227|41283.5|41243.5|41283.5|41243.5|41262|41222|12
1652798610000|2022-05-17 14:43:30|41280.3|41240.3|41280.3|41240.3|41283.5|41243.5|41278.5|41238.5|4
1652798620000|2022-05-17 14:43:40|41283.5|41243.5|41283.5|41243.5|41283.5|41243.5|41283.5|41243.5|0
1652798630000|2022-05-17 14:43:50|41280.3|41240.3|41275.3|41235.3|41283.5|41243.5|41275.3|41235.3|2
1652798640000|2022-05-17 14:44:00|41263.5|41223.5|41240.3|41200.3|41263.5|41223.5|41238.5|41198.5|11
1652798650000|2022-05-17 14:44:10|41243.5|41203.5|41240.3|41200.3|41243.5|41203.5|41238.5|41198.5|1
1652798660000|2022-05-17 14:44:20|41243.5|41203.5|41243.5|41203.5|41243.5|41203.5|41238.5|41198.5|4
1652798670000|2022-05-17 14:44:30|41253.5|41213.5|41248.5|41208.5|41253.5|41213.5|41248.5|41208.5|18
1652798680000|2022-05-17 14:44:40|41253.5|41213.5|41248.5|41208.5|41253.5|41213.5|41248.5|41208.5|8
1652798690000|2022-05-17 14:44:50|41253.5|41213.5|41248.5|41208.5|41253.5|41213.5|41243.5|41203.5|23
1652798700000|2022-05-17 14:45:00|41246.8|41206.8|41240.3|41200.3|41246.8|41206.8|41233.5|41193.5|2
1652798710000|2022-05-17 14:45:10|41238.5|41198.5|41240.3|41200.3|41243.5|41203.5|41238.5|41198.5|3
1652798720000|2022-05-17 14:45:20|41243.5|41203.5|41240.3|41200.3|41243.5|41203.5|41238.5|41198.5|4
1652798730000|2022-05-17 14:45:30|41235.3|41195.3|41243.5|41203.5|41243.5|41203.5|41223.5|41183.5|41
1652798740000|2022-05-17 14:45:40|41240.3|41200.3|41230.3|41190.3|41240.3|41200.3|41230.3|41190.3|5
1652798750000|2022-05-17 14:45:50|41223.5|41183.5|41212|41172|41223.5|41183.5|41207|41167|72
1652798760000|2022-05-17 14:46:00|41210.3|41170.3|41188.8|41148.8|41215.3|41175.3|41188.8|41148.8|25
1652798770000|2022-05-17 14:46:10|41178.8|41138.8|41183.8|41143.8|41183.8|41143.8|41175.5|41135.5|28
1652798780000|2022-05-17 14:46:20|41187|41147|41200.3|41160.3|41207|41167|41187|41147|10
1652798790000|2022-05-17 14:46:30|41202|41162|41197|41157|41202|41162|41197|41157|2
1652798800000|2022-05-17 14:46:40|41178.8|41138.8|41178.8|41138.8|41183.8|41143.8|41177|41137|27
1652798810000|2022-05-17 14:46:50|41180.5|41140.5|41197|41157|41197|41157|41178.8|41138.8|19
1652798820000|2022-05-17 14:47:00|41190.5|41150.5|41187|41147|41195.3|41155.3|41187|41147|13
1652798830000|2022-05-17 14:47:10|41192|41152|41197|41157|41197|41157|41192|41152|13
1652798840000|2022-05-17 14:47:20|41187|41147|41183.8|41143.8|41187|41147|41183.8|41143.8|7
1652798850000|2022-05-17 14:47:30|41178.8|41138.8|41173.8|41133.8|41178.8|41138.8|41173.8|41133.8|5
1652798860000|2022-05-17 14:47:40|41175.5|41135.5|41187|41147|41190.5|41150.5|41175.5|41135.5|10
1652798870000|2022-05-17 14:47:50|41188.8|41148.8|41190.5|41150.5|41190.5|41150.5|41188.8|41148.8|7
1652798880000|2022-05-17 14:48:00|||||||||6
1652798890000|2022-05-17 14:48:10|||||||||1
1652798900000|2022-05-17 14:48:20|||||||||27
1652798910000|2022-05-17 14:48:30|41200.5|41160.5|41200.5|41160.5|41200.5|41160.5|41195.5|41155.5|5
1652798920000|2022-05-17 14:48:40|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|33
1652798930000|2022-05-17 14:48:50|41188.8|41148.8|41193.8|41153.8|41193.8|41153.8|41188.8|41148.8|38
1652798940000|2022-05-17 14:49:00|41200.5|41160.5|41200.5|41160.5|41202.3|41162.3|41200.5|41160.5|10
1652798950000|2022-05-17 14:49:10|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|2
1652798960000|2022-05-17 14:49:20|||||||||4
1652798970000|2022-05-17 14:49:30|||||||||2
1652798980000|2022-05-17 14:49:40|41172.3|41132.3|41170.5|41130.5|41173.8|41133.8|41167.3|41127.3|21
1652798990000|2022-05-17 14:49:50|41168.8|41128.8|41170.5|41130.5|41170.5|41130.5|41168.8|41128.8|8
1652799000000|2022-05-17 14:50:00|41162.3|41122.3|41170.5|41130.5|41170.5|41130.5|41157.3|41117.3|22
1652799010000|2022-05-17 14:50:10|41178.8|41138.8|41178.8|41138.8|41178.8|41138.8|41178.8|41138.8|22
1652799020000|2022-05-17 14:50:20|41170.5|41130.5|41180.5|41140.5|41180.5|41140.5|41165.5|41125.5|23
1652799030000|2022-05-17 14:50:30|||||||||4
1652799040000|2022-05-17 14:50:40|||||||||1
1652799050000|2022-05-17 14:50:50|41182.2|41142.2|41177.2|41137.2|41182.2|41142.2|41177.2|41137.2|4
1652799060000|2022-05-17 14:51:00|41172.2|41132.2|41180.5|41140.5|41182.2|41142.2|41172.2|41132.2|15
1652799070000|2022-05-17 14:51:10|41182.2|41142.2|41182.2|41142.2|41182.2|41142.2|41180.5|41140.5|33
1652799080000|2022-05-17 14:51:20|41180.5|41140.5|41177.2|41137.2|41180.5|41140.5|41177.2|41137.2|8
1652799090000|2022-05-17 14:51:30|41180.5|41140.5|41170.5|41130.5|41180.5|41140.5|41167.2|41127.2|10
1652799100000|2022-05-17 14:51:40|41167.2|41127.2|41162.2|41122.2|41167.2|41127.2|41162.2|41122.2|25
1652799110000|2022-05-17 14:51:50|41160.5|41120.5|41162.2|41122.2|41162.2|41122.2|41152.2|41112.2|4
1652799120000|2022-05-17 14:52:00|41157.2|41117.2|41162.2|41122.2|41162.2|41122.2|41157.2|41117.2|18
1652799130000|2022-05-17 14:52:10|41160.5|41120.5|41142.2|41102.2|41162.2|41122.2|41142.2|41102.2|14
1652799160000|2022-05-17 14:52:40|41148.7|41108.7|41150.5|41110.5|41152.2|41112.2|41147.2|41107.2|4
1652799170000|2022-05-17 14:52:50|41152.2|41112.2|41152.2|41112.2|41152.2|41112.2|41150.5|41110.5|13
1652799180000|2022-05-17 14:53:00|||||||||6
1652799190000|2022-05-17 14:53:10|||||||||35
1652799200000|2022-05-17 14:53:20|41142.2|41102.2|41140.5|41100.5|41142.2|41102.2|41137.2|41097.2|16
1652799210000|2022-05-17 14:53:30|41137.2|41097.2|41138.7|41098.7|41140.5|41100.5|41132.2|41092.2|10
1652799220000|2022-05-17 14:53:40|41140.5|41100.5|41140.5|41100.5|41140.5|41100.5|41140.5|41100.5|2
1652799230000|2022-05-17 14:53:50|41142.2|41102.2|41140.5|41100.5|41142.2|41102.2|41140.5|41100.5|20
1652799240000|2022-05-17 14:54:00|41142.2|41102.2|41140.5|41100.5|41142.2|41102.2|41140.5|41100.5|12
1652799250000|2022-05-17 14:54:10|41142.2|41102.2|41140.5|41100.5|41142.2|41102.2|41140.5|41100.5|13
1652799260000|2022-05-17 14:54:20|41132.2|41092.2|41100.5|41060.5|41132.2|41092.2|41100.5|41060.5|9
1652799270000|2022-05-17 14:54:30|41095.5|41055.5|41100.5|41060.5|41100.5|41060.5|41094|41054|8
1652799280000|2022-05-17 14:54:40|41097.2|41057.2|41092.2|41052.2|41100.5|41060.5|41092.2|41052.2|34
1652799290000|2022-05-17 14:54:50|41090.5|41050.5|41053.7|41013.7|41090.5|41050.5|41050.5|41010.5|30
1652799300000|2022-05-17 14:55:00|41055.5|41015.5|41070.5|41030.5|41070.5|41030.5|41043.7|41003.7|31
1652799310000|2022-05-17 14:55:10|41080.5|41040.5|41075.5|41035.5|41080.5|41040.5|41073.7|41033.7|15
1652799320000|2022-05-17 14:55:20|41070.5|41030.5|41075.5|41035.5|41090.5|41050.5|41070.5|41030.5|12
1652799330000|2022-05-17 14:55:30|41070.5|41030.5|41070.5|41030.5|41070.5|41030.5|41070.5|41030.5|4
1652799340000|2022-05-17 14:55:40|41072.2|41032.2|41085.5|41045.5|41085.5|41045.5|41072.2|41032.2|14
1652799350000|2022-05-17 14:55:50|41083.7|41043.7|41090.5|41050.5|41090.5|41050.5|41083.7|41043.7|22
1652799360000|2022-05-17 14:56:00|41127|41087|41127|41087|41127|41087|41122|41082|66
1652799370000|2022-05-17 14:56:10|41123.7|41083.7|41107.2|41067.2|41123.7|41083.7|41107.2|41067.2|10
1652799380000|2022-05-17 14:56:20|41110.5|41070.5|41110.5|41070.5|41110.5|41070.5|41110.5|41070.5|2
1652799390000|2022-05-17 14:56:30|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|3
1652799400000|2022-05-17 14:56:40|||||||||2
1652799410000|2022-05-17 14:56:50|41107|41067|41120.5|41080.5|41123.7|41083.7|41107|41067|19
1652799420000|2022-05-17 14:57:00|41117.2|41077.2|41130.5|41090.5|41130.5|41090.5|41115.5|41075.5|57
1652799430000|2022-05-17 14:57:10|41140.5|41100.5|41130.5|41090.5|41150.5|41110.5|41130.5|41090.5|15
1652799440000|2022-05-17 14:57:20|41135.5|41095.5|41120.5|41080.5|41137.2|41097.2|41120.5|41080.5|2
1652799450000|2022-05-17 14:57:30|||||||||6
1652799460000|2022-05-17 14:57:40|41115.5|41075.5|41120.5|41080.5|41120.5|41080.5|41113.7|41073.7|5
1652799470000|2022-05-17 14:57:50|41117.2|41077.2|41128.7|41088.7|41128.7|41088.7|41117.2|41077.2|9
1652799480000|2022-05-17 14:58:00|41125.5|41085.5|41127.2|41087.2|41130.5|41090.5|41123.7|41083.7|2
1652799490000|2022-05-17 14:58:10|41130.5|41090.5|41122.2|41082.2|41130.5|41090.5|41115.5|41075.5|21
1652799500000|2022-05-17 14:58:20|41127.2|41087.2|41130.5|41090.5|41130.5|41090.5|41120.5|41080.5|2
1652799510000|2022-05-17 14:58:30|41127.2|41087.2|41135.5|41095.5|41137.2|41097.2|41127.2|41087.2|16
1652799520000|2022-05-17 14:58:40|41133.7|41093.7|41130.5|41090.5|41137.2|41097.2|41130.5|41090.5|1
1652799530000|2022-05-17 14:58:50|||||||||1
1652799540000|2022-05-17 14:59:00|||||||||14
1652799550000|2022-05-17 14:59:10|41122.2|41082.2|41107.2|41067.2|41122.2|41082.2|41107.2|41067.2|6
1652799560000|2022-05-17 14:59:20|41110.5|41070.5|41107.2|41067.2|41110.5|41070.5|41107.2|41067.2|0
1652799570000|2022-05-17 14:59:30|41102.2|41062.2|41107.2|41067.2|41107.2|41067.2|41102.2|41062.2|7
1652799580000|2022-05-17 14:59:40|41110.5|41070.5|41107.2|41067.2|41110.5|41070.5|41102.2|41062.2|8
1652799590000|2022-05-17 14:59:50|41110.5|41070.5|41107.2|41067.2|41110.5|41070.5|41102.2|41062.2|8
1652799600000|2022-05-17 15:00:00|41110.5|41070.5|41118.7|41078.7|41120.5|41080.5|41110.5|41070.5|12
1652799610000|2022-05-17 15:00:10|41115.5|41075.5|41120.5|41080.5|41120.5|41080.5|41115.5|41075.5|4
1652799620000|2022-05-17 15:00:20|41114|41074|41102.2|41062.2|41114|41074|41102.2|41062.2|34
1652799630000|2022-05-17 15:00:30|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|41097.2|41057.2|107
1652799640000|2022-05-17 15:00:40|41092.2|41052.2|41090.5|41050.5|41092.2|41052.2|41090.5|41050.5|7
1652799650000|2022-05-17 15:00:50|41082.2|41042.2|41087.2|41047.2|41090.5|41050.5|41080.5|41040.5|27
1652799660000|2022-05-17 15:01:00|41082.2|41042.2|41067.2|41027.2|41082.2|41042.2|41062.2|41022.2|12
1652799670000|2022-05-17 15:01:10|41064|41024|41057.2|41017.2|41064|41024|41057.2|41017.2|14
1652799680000|2022-05-17 15:01:20|41060.5|41020.5|41052.2|41012.2|41060.5|41020.5|41052.2|41012.2|9
1652799690000|2022-05-17 15:01:30|||||||||4
1652799700000|2022-05-17 15:01:40|41042.2|41002.2|41042.2|41002.2|41042.2|41002.2|41042.2|41002.2|7
1652799710000|2022-05-17 15:01:50|||||||||4
1652799720000|2022-05-17 15:02:00|41037.2|40997.2|41032.2|40992.2|41037.2|40997.2|41027.2|40987.2|13
1652799730000|2022-05-17 15:02:10|41028.9|40988.9|41018.9|40978.9|41032.2|40992.2|41018.9|40978.9|17
1652799740000|2022-05-17 15:02:20|41022.2|40982.2|41022.2|40982.2|41023.9|40983.9|41018.9|40978.9|23
1652799750000|2022-05-17 15:02:30|41018.9|40978.9|41022.2|40982.2|41022.2|40982.2|41018.9|40978.9|4
1652799760000|2022-05-17 15:02:40|41023.9|40983.9|41022.2|40982.2|41027.2|40987.2|41022.2|40982.2|10
1652799770000|2022-05-17 15:02:50|41013.9|40973.9|41017.2|40977.2|41018.9|40978.9|41002.2|40962.2|19
1652799780000|2022-05-17 15:03:00|41013.9|40973.9|41030.4|40990.4|41030.4|40990.4|41013.9|40973.9|18
1652799790000|2022-05-17 15:03:10|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|12
1652799800000|2022-05-17 15:03:20|41030.4|40990.4|41027.2|40987.2|41030.4|40990.4|41022.2|40982.2|14
1652799810000|2022-05-17 15:03:30|41030.4|40990.4|41042.2|41002.2|41042.2|41002.2|41030.4|40990.4|3
1652799820000|2022-05-17 15:03:40|41040.4|41000.4|41040.4|41000.4|41040.4|41000.4|41040.4|41000.4|0
1652799830000|2022-05-17 15:03:50|41037.2|40997.2|41040.4|41000.4|41040.4|41000.4|41037.2|40997.2|2
1652799840000|2022-05-17 15:04:00|41037.2|40997.2|41042.2|41002.2|41042.2|41002.2|41037.2|40997.2|1
1652799850000|2022-05-17 15:04:10|41047.2|41007.2|41050.4|41010.4|41052.2|41012.2|41042.2|41002.2|20
1652799860000|2022-05-17 15:04:20|41047.2|41007.2|41042.2|41002.2|41047.2|41007.2|41042.2|41002.2|3
1652799870000|2022-05-17 15:04:30|41050.4|41010.4|41057.2|41017.2|41057.2|41017.2|41050.4|41010.4|45
1652799880000|2022-05-17 15:04:40|41060.4|41020.4|41043.9|41003.9|41060.4|41020.4|41043.9|41003.9|8
1652799890000|2022-05-17 15:04:50|41053.9|41013.9|41063.9|41023.9|41073.9|41033.9|41053.9|41013.9|18
1652799900000|2022-05-17 15:05:00|||||||||5
1652799910000|2022-05-17 15:05:10|41060.7|41020.7|41043.9|41003.9|41060.7|41020.7|41043.9|41003.9|2
1652799920000|2022-05-17 15:05:20|41033.9|40993.9|41033.9|40993.9|41033.9|40993.9|41033.9|40993.9|17
1652799930000|2022-05-17 15:05:30|41023.9|40983.9|41023.9|40983.9|41023.9|40983.9|41020.7|40980.7|11
1652799940000|2022-05-17 15:05:40|||||||||2
1652799950000|2022-05-17 15:05:50|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|17
1652799960000|2022-05-17 15:06:00|||||||||3
1652799970000|2022-05-17 15:06:10|41042.2|41002.2|41042.2|41002.2|41042.2|41002.2|41042.2|41002.2|3
1652799980000|2022-05-17 15:06:20|41038.9|40998.9|41032.2|40992.2|41038.9|40998.9|41032.2|40992.2|6
1652799990000|2022-05-17 15:06:30|||||||||13
1652800000000|2022-05-17 15:06:40|41030.7|40990.7|41023.9|40983.9|41030.7|40990.7|41023.9|40983.9|13
1652800010000|2022-05-17 15:06:50|41017.2|40977.2|41020.7|40980.7|41022.2|40982.2|41013.9|40973.9|4
1652800020000|2022-05-17 15:07:00|41023.9|40983.9|41023.9|40983.9|41023.9|40983.9|41015.7|40975.7|9
1652800030000|2022-05-17 15:07:10|41025.7|40985.7|41033.9|40993.9|41033.9|40993.9|41023.9|40983.9|23
1652800040000|2022-05-17 15:07:20|41035.7|40995.7|41043.9|41003.9|41043.9|41003.9|41033.9|40993.9|8
1652800050000|2022-05-17 15:07:30|41040.7|41000.7|41030.7|40990.7|41040.7|41000.7|41025.7|40985.7|15
1652800060000|2022-05-17 15:07:40|41025.7|40985.7|41025.7|40985.7|41030.7|40990.7|41020.7|40980.7|7
1652800070000|2022-05-17 15:07:50|41023.9|40983.9|41020.7|40980.7|41025.7|40985.7|41015.7|40975.7|4
1652800080000|2022-05-17 15:08:00|41015.7|40975.7|41005.7|40965.7|41023.9|40983.9|41005.7|40965.7|20
1652800090000|2022-05-17 15:08:10|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|20
1652800110000|2022-05-17 15:08:30|||||||||7
1652800120000|2022-05-17 15:08:40|41025.7|40985.7|41025.7|40985.7|41025.7|40985.7|41025.7|40985.7|8
1652800130000|2022-05-17 15:08:50|41027.4|40987.4|41035.7|40995.7|41035.7|40995.7|41027.4|40987.4|16
1652800140000|2022-05-17 15:09:00|41037.4|40997.4|41035.7|40995.7|41040.7|41000.7|41035.7|40995.7|6
1652800150000|2022-05-17 15:09:10|||||||||2
1652800160000|2022-05-17 15:09:20|41045.7|41005.7|41045.7|41005.7|41045.7|41005.7|41045.7|41005.7|21
1652800170000|2022-05-17 15:09:30|41050.7|41010.7|41053.9|41013.9|41055.7|41015.7|41050.7|41010.7|7
1652800180000|2022-05-17 15:09:40|41050.7|41010.7|41063.9|41023.9|41090.7|41050.7|41050.7|41010.7|27
1652800190000|2022-05-17 15:09:50|41060.7|41020.7|41060.7|41020.7|41065.7|41025.7|41060.7|41020.7|3
1652800200000|2022-05-17 15:10:00|41057.4|41017.4|41055.7|41015.7|41057.4|41017.4|41053.9|41013.9|4
1652800210000|2022-05-17 15:10:10|41050.7|41010.7|41045.7|41005.7|41053.9|41013.9|41045.7|41005.7|2
1652800220000|2022-05-17 15:10:20|41043.9|41003.9|41035.7|40995.7|41043.9|41003.9|41035.7|40995.7|2
1652800230000|2022-05-17 15:10:30|41030.7|40990.7|41030.7|40990.7|41030.7|40990.7|41028.9|40988.9|2
1652800240000|2022-05-17 15:10:40|41033.9|40993.9|41053.9|41013.9|41053.9|41013.9|41027.4|40987.4|18
1652800250000|2022-05-17 15:10:50|41050.7|41010.7|41043.9|41003.9|41050.7|41010.7|41043.9|41003.9|1
1652800260000|2022-05-17 15:11:00|41035.7|40995.7|41035.7|40995.7|41035.7|40995.7|41035.7|40995.7|11
1652800270000|2022-05-17 15:11:10|41032.2|40992.2|41033.9|40993.9|41035.7|40995.7|41027.4|40987.4|3
1652800280000|2022-05-17 15:11:20|41035.7|40995.7|41030.7|40990.7|41035.7|40995.7|41030.7|40990.7|4
1652800290000|2022-05-17 15:11:30|41025.7|40985.7|41020.7|40980.7|41025.7|40985.7|41020.7|40980.7|16
1652800300000|2022-05-17 15:11:40|41030.7|40990.7|41035.7|40995.7|41040.7|41000.7|41030.7|40990.7|6
1652800310000|2022-05-17 15:11:50|41030.7|40990.7|41035.7|40995.7|41035.7|40995.7|41025.7|40985.7|6
1652800320000|2022-05-17 15:12:00|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|13
1652800330000|2022-05-17 15:12:10|41040.7|41000.7|41043.9|41003.9|41043.9|41003.9|41040.7|41000.7|1
1652800340000|2022-05-17 15:12:20|41035.7|40995.7|41035.7|40995.7|41035.7|40995.7|41035.7|40995.7|1
1652800350000|2022-05-17 15:12:30|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|13
1652800360000|2022-05-17 15:12:40|41055.7|41015.7|41037.4|40997.4|41055.7|41015.7|41037.4|40997.4|10
1652800380000|2022-05-17 15:13:00|41032.4|40992.4|41027.4|40987.4|41037.4|40997.4|41027.4|40987.4|8
1652800390000|2022-05-17 15:13:10|41024.1|40984.1|41014.1|40974.1|41024.1|40984.1|41014.1|40974.1|8
1652800400000|2022-05-17 15:13:20|41009.1|40969.1|40997.4|40957.4|41014.1|40974.1|40997.4|40957.4|19
1652800410000|2022-05-17 15:13:30|40989.1|40949.1|40989.1|40949.1|40994.1|40954.1|40989.1|40949.1|9
1652800420000|2022-05-17 15:13:40|40997.4|40957.4|40997.4|40957.4|40999.1|40959.1|40997.4|40957.4|9
1652800430000|2022-05-17 15:13:50|||||||||1
1652800440000|2022-05-17 15:14:00|||||||||12
1652800450000|2022-05-17 15:14:10|40992.4|40952.4|40979.1|40939.1|40992.4|40952.4|40979.1|40939.1|17
1652800460000|2022-05-17 15:14:20|40984.1|40944.1|40989.1|40949.1|40989.1|40949.1|40984.1|40944.1|13
1652800470000|2022-05-17 15:14:30|40987.4|40947.4|40997.4|40957.4|40997.4|40957.4|40987.4|40947.4|17
1652800480000|2022-05-17 15:14:40|||||||||4
1652800490000|2022-05-17 15:14:50|||||||||1
1652800500000|2022-05-17 15:15:00|40989.1|40949.1|40987.4|40947.4|40997.4|40957.4|40987.4|40947.4|48
1652800510000|2022-05-17 15:15:10|40994.1|40954.1|40987.4|40947.4|40994.1|40954.1|40987.4|40947.4|8
1652800520000|2022-05-17 15:15:20|40997.4|40957.4|41004.1|40964.1|41007.4|40967.4|40997.4|40957.4|31
1652800530000|2022-05-17 15:15:30|41002.4|40962.4|40994.1|40954.1|41002.4|40962.4|40984.1|40944.1|11
1652800540000|2022-05-17 15:15:40|40987.4|40947.4|40997.4|40957.4|41000.6|40960.6|40987.4|40947.4|33
1652800550000|2022-05-17 15:15:50|41000.6|40960.6|40995.6|40955.6|41000.6|40960.6|40993.9|40953.9|10
1652800560000|2022-05-17 15:16:00|40990.6|40950.6|40984.1|40944.1|40990.6|40950.6|40977.4|40937.4|17
1652800570000|2022-05-17 15:16:10|40979.1|40939.1|40977.4|40937.4|40984.1|40944.1|40977.4|40937.4|1
1652800580000|2022-05-17 15:16:20|||||||||24
1652800590000|2022-05-17 15:16:30|||||||||2
1652800600000|2022-05-17 15:16:40|40982.4|40942.4|40977.4|40937.4|40984.1|40944.1|40977.4|40937.4|22
1652800610000|2022-05-17 15:16:50|40974.1|40934.1|40974.1|40934.1|40979.1|40939.1|40974.1|40934.1|12
1652800620000|2022-05-17 15:17:00|40977.4|40937.4|40977.4|40937.4|40977.4|40937.4|40977.4|40937.4|4
1652800630000|2022-05-17 15:17:10|40974.1|40934.1|40977.4|40937.4|40977.4|40937.4|40974.1|40934.1|6
1652800640000|2022-05-17 15:17:20|40974.1|40934.1|40974.1|40934.1|40975.6|40935.6|40969.1|40929.1|6
1652800650000|2022-05-17 15:17:30|40972.4|40932.4|40977.4|40937.4|40977.4|40937.4|40972.4|40932.4|0
1652800660000|2022-05-17 15:17:40|40979.1|40939.1|40987.4|40947.4|40987.4|40947.4|40979.1|40939.1|2
1652800670000|2022-05-17 15:17:50|40984.1|40944.1|40984.1|40944.1|40984.1|40944.1|40984.1|40944.1|9
1652800680000|2022-05-17 15:18:00|40980.9|40940.9|40964.1|40924.1|40980.9|40940.9|40964.1|40924.1|10
1652800690000|2022-05-17 15:18:10|40960.9|40920.9|40954.1|40914.1|40960.9|40920.9|40949.1|40909.1|10
1652800700000|2022-05-17 15:18:20|40957.4|40917.4|40967.4|40927.4|40967.4|40927.4|40957.4|40917.4|15
1652800710000|2022-05-17 15:18:30|40959.1|40919.1|40949.1|40909.1|40964.1|40924.1|40949.1|40909.1|31
1652800720000|2022-05-17 15:18:40|40955.6|40915.6|40929.1|40889.1|40957.4|40917.4|40919.1|40879.1|86
1652800730000|2022-05-17 15:18:50|40930.9|40890.9|40910.9|40870.9|40930.9|40890.9|40902.6|40862.6|35
1652800740000|2022-05-17 15:19:00|40909.1|40869.1|40902.6|40862.6|40909.1|40869.1|40902.6|40862.6|6
1652800750000|2022-05-17 15:19:10|40877.6|40837.6|40892.6|40852.6|40900.9|40860.9|40872.6|40832.6|52
1652800760000|2022-05-17 15:19:20|40887.6|40847.6|40862.6|40822.6|40887.6|40847.6|40862.6|40822.6|38
1652800770000|2022-05-17 15:19:30|40852.6|40812.6|40872.6|40832.6|40872.6|40832.6|40852.6|40812.6|63
1652800780000|2022-05-17 15:19:40|40876.1|40836.1|40882.6|40842.6|40882.6|40842.6|40876.1|40836.1|49
1652800790000|2022-05-17 15:19:50|40876.1|40836.1|40882.6|40842.6|40882.6|40842.6|40872.6|40832.6|26
1652800800000|2022-05-17 15:20:00|40884.4|40844.4|40892.6|40852.6|40892.6|40852.6|40884.4|40844.4|29
1652800810000|2022-05-17 15:20:10|40890.9|40850.9|40900.9|40860.9|40900.9|40860.9|40890.9|40850.9|53
1652800820000|2022-05-17 15:20:20|40897.6|40857.6|40892.6|40852.6|40897.6|40857.6|40892.6|40852.6|5
1652800830000|2022-05-17 15:20:30|||||||||2
1652800840000|2022-05-17 15:20:40|40882.6|40842.6|40866.1|40826.1|40882.6|40842.6|40864.4|40824.4|21
1652800850000|2022-05-17 15:20:50|40864.4|40824.4|40871.1|40831.1|40884.4|40844.4|40864.4|40824.4|42
1652800860000|2022-05-17 15:21:00|40874.4|40834.4|40874.4|40834.4|40884.4|40844.4|40864.4|40824.4|9
1652800870000|2022-05-17 15:21:10|40876.1|40836.1|40886.1|40846.1|40886.1|40846.1|40876.1|40836.1|5
1652800880000|2022-05-17 15:21:20|40884.6|40844.6|40889.6|40849.6|40889.6|40849.6|40879.6|40839.6|16
1652800890000|2022-05-17 15:21:30|40887.9|40847.9|40889.6|40849.6|40889.6|40849.6|40887.9|40847.9|5
1652800900000|2022-05-17 15:21:40|40894.6|40854.6|40894.6|40854.6|40899.6|40859.6|40889.6|40849.6|8
1652800910000|2022-05-17 15:21:50|40897.9|40857.9|40894.6|40854.6|40897.9|40857.9|40894.6|40854.6|1
1652800920000|2022-05-17 15:22:00|40897.9|40857.9|40899.6|40859.6|40899.6|40859.6|40887.9|40847.9|15
1652800930000|2022-05-17 15:22:10|40897.9|40857.9|40894.6|40854.6|40897.9|40857.9|40894.6|40854.6|4
1652800940000|2022-05-17 15:22:20|40897.9|40857.9|40894.6|40854.6|40897.9|40857.9|40894.6|40854.6|2
1652800950000|2022-05-17 15:22:30|40892.9|40852.9|40887.9|40847.9|40892.9|40852.9|40887.9|40847.9|77
1652800960000|2022-05-17 15:22:40|40884.6|40844.6|40897.8|40857.8|40897.8|40857.8|40884.6|40844.6|9
1652800970000|2022-05-17 15:22:50|40929.6|40889.6|40919.6|40879.6|40929.6|40889.6|40917.8|40877.8|10
1652800980000|2022-05-17 15:23:00|40917.8|40877.8|40907.8|40867.8|40927.8|40887.8|40907.8|40867.8|15
1652800990000|2022-05-17 15:23:10|40909.6|40869.6|40914.6|40874.6|40917.8|40877.8|40907.8|40867.8|7
1652801000000|2022-05-17 15:23:20|40917.8|40877.8|40919.6|40879.6|40919.6|40879.6|40917.8|40877.8|0
1652801010000|2022-05-17 15:23:30|40924.6|40884.6|40924.6|40884.6|40927.8|40887.8|40924.6|40884.6|10
1652801020000|2022-05-17 15:23:40|40921.3|40881.3|40919.6|40879.6|40921.3|40881.3|40917.8|40877.8|2
1652801030000|2022-05-17 15:23:50|40917.8|40877.8|40919.6|40879.6|40919.6|40879.6|40917.8|40877.8|4
1652801040000|2022-05-17 15:24:00|40924.6|40884.6|40939.6|40899.6|40939.6|40899.6|40924.6|40884.6|6
1652801050000|2022-05-17 15:24:10|40937.8|40897.8|40939.6|40899.6|40939.6|40899.6|40937.8|40897.8|8
1652801060000|2022-05-17 15:24:20|40944.6|40904.6|40944.6|40904.6|40944.6|40904.6|40944.6|40904.6|8
1652801070000|2022-05-17 15:24:30|40939.6|40899.6|40947.8|40907.8|40947.8|40907.8|40939.6|40899.6|1
1652801080000|2022-05-17 15:24:40|40949.6|40909.6|40947.8|40907.8|40949.6|40909.6|40947.8|40907.8|1
1652801090000|2022-05-17 15:24:50|40949.6|40909.6|40977.8|40937.8|40977.8|40937.8|40949.6|40909.6|48
1652801100000|2022-05-17 15:25:00|40987.8|40947.8|40977.8|40937.8|40989.6|40949.6|40977.8|40937.8|16
1652801110000|2022-05-17 15:25:10|40987.8|40947.8|41011.1|40971.1|41011.1|40971.1|40987.8|40947.8|48
1652801120000|2022-05-17 15:25:20|41004.3|40964.3|41006.1|40966.1|41009.3|40969.3|41004.3|40964.3|6
1652801130000|2022-05-17 15:25:30|41004.3|40964.3|41014.3|40974.3|41014.3|40974.3|41004.3|40964.3|27
1652801140000|2022-05-17 15:25:40|41016.1|40976.1|41016.1|40976.1|41016.1|40976.1|41016.1|40976.1|2
1652801150000|2022-05-17 15:25:50|41014.3|40974.3|41024.3|40984.3|41026.1|40986.1|41014.3|40974.3|13
1652801160000|2022-05-17 15:26:00|41021.1|40981.1|41019.3|40979.3|41021.1|40981.1|41014.3|40974.3|5
1652801170000|2022-05-17 15:26:10|41016.1|40976.1|41024.3|40984.3|41024.3|40984.3|41014.3|40974.3|2
1652801180000|2022-05-17 15:26:20|41026.1|40986.1|41031.1|40991.1|41034.3|40994.3|41026.1|40986.1|8
1652801190000|2022-05-17 15:26:30|41024.3|40984.3|41024.3|40984.3|41029.3|40989.3|41024.3|40984.3|1
1652801200000|2022-05-17 15:26:40|||||||||2
1652801210000|2022-05-17 15:26:50|41022.6|40982.6|41011.1|40971.1|41022.6|40982.6|41004.3|40964.3|30
1652801220000|2022-05-17 15:27:00|41014.3|40974.3|41016.1|40976.1|41016.1|40976.1|41011.1|40971.1|2
1652801230000|2022-05-17 15:27:10|41011.1|40971.1|41011.1|40971.1|41014.3|40974.3|41007.8|40967.8|3
1652801240000|2022-05-17 15:27:20|||||||||1
1652801250000|2022-05-17 15:27:30|41006.1|40966.1|41007.8|40967.8|41007.8|40967.8|41006.1|40966.1|1
1652801260000|2022-05-17 15:27:40|40997.8|40957.8|40991.1|40951.1|40997.8|40957.8|40991.1|40951.1|6
1652801270000|2022-05-17 15:27:50|40987.8|40947.8|40987.8|40947.8|40991.1|40951.1|40987.8|40947.8|11
1652801280000|2022-05-17 15:28:00|40984.6|40944.6|40987.8|40947.8|40987.8|40947.8|40967.8|40927.8|7
1652801290000|2022-05-17 15:28:10|40989.6|40949.6|40984.6|40944.6|40989.6|40949.6|40984.6|40944.6|8
1652801300000|2022-05-17 15:28:20|40979.6|40939.6|40959.6|40919.6|40979.6|40939.6|40959.6|40919.6|9
1652801310000|2022-05-17 15:28:30|40957.8|40917.8|40949.6|40909.6|40957.8|40917.8|40949.6|40909.6|0
1652801320000|2022-05-17 15:28:40|40939.6|40899.6|40939.6|40899.6|40939.6|40899.6|40939.6|40899.6|17
1652801330000|2022-05-17 15:28:50|40937.8|40897.8|40934.6|40894.6|40937.8|40897.8|40929.6|40889.6|3
1652801340000|2022-05-17 15:29:00|40937.8|40897.8|40927.8|40887.8|40937.8|40897.8|40927.8|40887.8|2
1652801350000|2022-05-17 15:29:10|||||||||1
1652801360000|2022-05-17 15:29:20|40919.6|40879.6|40929.6|40889.6|40937.8|40897.8|40917.8|40877.8|21
1652801370000|2022-05-17 15:29:30|40924.6|40884.6|40947.8|40907.8|40947.8|40907.8|40924.6|40884.6|19
1652801380000|2022-05-17 15:29:40|||||||||4
1652801390000|2022-05-17 15:29:50|||||||||1
1652801400000|2022-05-17 15:30:00|40946.1|40906.1|40947.8|40907.8|40947.8|40907.8|40946.1|40906.1|24
1652801410000|2022-05-17 15:30:10|40946.1|40906.1|40947.8|40907.8|40947.8|40907.8|40946.1|40906.1|3
1652801420000|2022-05-17 15:30:20|40946.1|40906.1|40947.8|40907.8|40947.8|40907.8|40946.1|40906.1|5
1652801430000|2022-05-17 15:30:30|||||||||9
1652801440000|2022-05-17 15:30:40|40946.1|40906.1|40947.8|40907.8|40947.8|40907.8|40946.1|40906.1|4
1652801450000|2022-05-17 15:30:50|40927.8|40887.8|40929.6|40889.6|40937.8|40897.8|40919.6|40879.6|27
1652801460000|2022-05-17 15:31:00|40927.8|40887.8|40909.6|40869.6|40929.6|40889.6|40909.6|40869.6|24
1652801470000|2022-05-17 15:31:10|||||||||2
1652801480000|2022-05-17 15:31:20|40899.6|40859.6|40904.6|40864.6|40904.6|40864.6|40899.6|40859.6|13
1652801490000|2022-05-17 15:31:30|40901.3|40861.3|40899.6|40859.6|40909.6|40869.6|40899.6|40859.6|19
1652801500000|2022-05-17 15:31:40|40897.8|40857.8|40883.1|40843.1|40897.8|40857.8|40883.1|40843.1|7
1652801510000|2022-05-17 15:31:50|40871.3|40831.3|40871.3|40831.3|40871.3|40831.3|40871.3|40831.3|5
1652801520000|2022-05-17 15:32:00|40881.3|40841.3|40883.1|40843.1|40883.1|40843.1|40881.3|40841.3|6
1652801530000|2022-05-17 15:32:10|40886.3|40846.3|40903.1|40863.1|40903.1|40863.1|40886.3|40846.3|17
1652801540000|2022-05-17 15:32:20|40901.3|40861.3|40911.3|40871.3|40913.1|40873.1|40901.3|40861.3|4
1652801550000|2022-05-17 15:32:30|||||||||3
1652801560000|2022-05-17 15:32:40|40913.1|40873.1|40913.1|40873.1|40913.1|40873.1|40911.3|40871.3|10
1652801570000|2022-05-17 15:32:50|40908.1|40868.1|40908.1|40868.1|40909.8|40869.8|40908.1|40868.1|2
1652801580000|2022-05-17 15:33:00|40911.3|40871.3|40893.1|40853.1|40913.1|40873.1|40893.1|40853.1|10
1652801590000|2022-05-17 15:33:10|40886.6|40846.6|40873.1|40833.1|40886.6|40846.6|40873.1|40833.1|16
1652801600000|2022-05-17 15:33:20|40883.1|40843.1|40883.1|40843.1|40883.1|40843.1|40879.8|40839.8|1
1652801610000|2022-05-17 15:33:30|40891.3|40851.3|40903.1|40863.1|40903.1|40863.1|40888.1|40848.1|21
1652801620000|2022-05-17 15:33:40|40901.3|40861.3|40908.1|40868.1|40911.3|40871.3|40894.8|40854.8|22
1652801630000|2022-05-17 15:33:50|40901.3|40861.3|40901.3|40861.3|40901.3|40861.3|40898.1|40858.1|1
1652801640000|2022-05-17 15:34:00|40898.1|40858.1|40893.1|40853.1|40898.1|40858.1|40881.3|40841.3|32
1652801650000|2022-05-17 15:34:10|40901.3|40861.3|40911.3|40871.3|40911.3|40871.3|40901.3|40861.3|19
1652801660000|2022-05-17 15:34:20|||||||||1
1652801670000|2022-05-17 15:34:30|40918.1|40878.1|40921.3|40881.3|40921.3|40881.3|40918.1|40878.1|12
1652801680000|2022-05-17 15:34:40|40929.6|40889.6|40931.3|40891.3|40931.3|40891.3|40923.1|40883.1|17
1652801690000|2022-05-17 15:34:50|40928.1|40888.1|40931.3|40891.3|40933.1|40893.1|40928.1|40888.1|3
1652801700000|2022-05-17 15:35:00|||||||||2
1652801710000|2022-05-17 15:35:10|40926.3|40886.3|40926.3|40886.3|40926.3|40886.3|40926.3|40886.3|5
1652801720000|2022-05-17 15:35:20|40923.1|40883.1|40911.3|40871.3|40923.1|40883.1|40911.3|40871.3|7
1652801730000|2022-05-17 15:35:30|||||||||7
1652801740000|2022-05-17 15:35:40|40913|40873|40919.6|40879.6|40919.6|40879.6|40911.3|40871.3|12
1652801750000|2022-05-17 15:35:50|40919.5|40879.5|40921.3|40881.3|40921.3|40881.3|40919.5|40879.5|0
1652801760000|2022-05-17 15:36:00|40918|40878|40928|40888|40931.3|40891.3|40918|40878|17
1652801770000|2022-05-17 15:36:10|40924.8|40884.8|40939.5|40899.5|40939.5|40899.5|40921.3|40881.3|18
1652801780000|2022-05-17 15:36:20|40933|40893|40929.5|40889.5|40933|40893|40929.5|40889.5|6
1652801790000|2022-05-17 15:36:30|40924.5|40884.5|40919.5|40879.5|40924.5|40884.5|40919.5|40879.5|1
1652801800000|2022-05-17 15:36:40|40929.5|40889.5|40927.8|40887.8|40929.5|40889.5|40927.8|40887.8|6
1652801810000|2022-05-17 15:36:50|40929.5|40889.5|40919.5|40879.5|40937.8|40897.8|40919.5|40879.5|1
1652801820000|2022-05-17 15:37:00|40939.5|40899.5|40939.5|40899.5|40949.5|40909.5|40939.5|40899.5|5
1652801830000|2022-05-17 15:37:10|40937.8|40897.8|40937.8|40897.8|40939.5|40899.5|40934.5|40894.5|7
1652801840000|2022-05-17 15:37:20|40934.5|40894.5|40934.5|40894.5|40937.8|40897.8|40934.5|40894.5|2
1652801860000|2022-05-17 15:37:40|40939.5|40899.5|40939.5|40899.5|40939.5|40899.5|40934.5|40894.5|0
1652801870000|2022-05-17 15:37:50|40941.3|40901.3|40931.3|40891.3|40941.3|40901.3|40931.3|40891.3|10
1652801880000|2022-05-17 15:38:00|40938|40898|40927.8|40887.8|40941.3|40901.3|40927.8|40887.8|12
1652801890000|2022-05-17 15:38:10|40929.5|40889.5|40927.8|40887.8|40929.5|40889.5|40927.8|40887.8|4
1652801900000|2022-05-17 15:38:20|40924.5|40884.5|40917.8|40877.8|40924.5|40884.5|40917.8|40877.8|4
1652801910000|2022-05-17 15:38:30|40924.5|40884.5|40924.5|40884.5|40924.5|40884.5|40924.5|40884.5|13
1652801920000|2022-05-17 15:38:40|40927.8|40887.8|40881.3|40841.3|40927.8|40887.8|40881.3|40841.3|11
1652801930000|2022-05-17 15:38:50|40874.5|40834.5|40868|40828|40874.5|40834.5|40866.3|40826.3|2
1652801940000|2022-05-17 15:39:00|40871.3|40831.3|40879.5|40839.5|40881.3|40841.3|40871.3|40831.3|11
1652801950000|2022-05-17 15:39:10|40871.3|40831.3|40861.3|40821.3|40871.3|40831.3|40859.5|40819.5|28
1652801960000|2022-05-17 15:39:20|40851.3|40811.3|40851.3|40811.3|40851.3|40811.3|40851.3|40811.3|3
1652801970000|2022-05-17 15:39:30|40844.8|40804.8|40848|40808|40848|40808|40839.8|40799.8|15
1652801980000|2022-05-17 15:39:40|40851.3|40811.3|40851.3|40811.3|40858|40818|40848|40808|5
1652801990000|2022-05-17 15:39:50|40853|40813|40851.3|40811.3|40853|40813|40851.3|40811.3|1
1652802000000|2022-05-17 15:40:00|40846.3|40806.3|40861.3|40821.3|40861.3|40821.3|40846.3|40806.3|17
1652802010000|2022-05-17 15:40:10|40851.3|40811.3|40851.3|40811.3|40851.3|40811.3|40843|40803|9
1652802020000|2022-05-17 15:40:20|40844.8|40804.8|40848|40808|40848|40808|40843|40803|3
1652802040000|2022-05-17 15:40:40|40844.8|40804.8|40839.8|40799.8|40844.8|40804.8|40838|40798|8
1652802050000|2022-05-17 15:40:50|40843|40803|40839.8|40799.8|40843|40803|40839.8|40799.8|1
1652802060000|2022-05-17 15:41:00|40843|40803|40833|40793|40843|40803|40833|40793|17
1652802070000|2022-05-17 15:41:10|40823|40783|40818|40778|40833|40793|40818|40778|24
1652802080000|2022-05-17 15:41:20|40823|40783|40829.8|40789.8|40829.8|40789.8|40821.3|40781.3|8
1652802090000|2022-05-17 15:41:30|40833|40793|40823|40783|40833|40793|40821.3|40781.3|8
1652802100000|2022-05-17 15:41:40|40819.8|40779.8|40813|40773|40819.8|40779.8|40804.8|40764.8|37
1652802110000|2022-05-17 15:41:50|40814.8|40774.8|40814.8|40774.8|40814.8|40774.8|40814.8|40774.8|7
1652802120000|2022-05-17 15:42:00|40816.5|40776.5|40819.8|40779.8|40819.8|40779.8|40806.5|40766.5|35
1652802130000|2022-05-17 15:42:10|40816.5|40776.5|40816.5|40776.5|40816.5|40776.5|40816.5|40776.5|0
1652802140000|2022-05-17 15:42:20|40823|40783|40824.8|40784.8|40824.8|40784.8|40819.8|40779.8|5
1652802150000|2022-05-17 15:42:30|40816.5|40776.5|40819.8|40779.8|40819.8|40779.8|40816.5|40776.5|9
1652802160000|2022-05-17 15:42:40|40823|40783|40816.5|40776.5|40824.8|40784.8|40811.5|40771.5|14
1652802170000|2022-05-17 15:42:50|40821.5|40781.5|40826.5|40786.5|40826.5|40786.5|40821.5|40781.5|4
1652802180000|2022-05-17 15:43:00|40828.3|40788.3|40831.5|40791.5|40833|40793|40826.5|40786.5|16
1652802190000|2022-05-17 15:43:10|40834.8|40794.8|40834.8|40794.8|40834.8|40794.8|40828.3|40788.3|4
1652802200000|2022-05-17 15:43:20|||||||||2
1652802220000|2022-05-17 15:43:40|40831.5|40791.5|40834.8|40794.8|40834.8|40794.8|40829.8|40789.8|8
1652802230000|2022-05-17 15:43:50|40824.8|40784.8|40821.5|40781.5|40824.8|40784.8|40816.5|40776.5|10
1652802240000|2022-05-17 15:44:00|40816.5|40776.5|40806.5|40766.5|40816.5|40776.5|40806.5|40766.5|12
1652802250000|2022-05-17 15:44:10|40804.8|40764.8|40804.8|40764.8|40804.8|40764.8|40801.5|40761.5|3
1652802260000|2022-05-17 15:44:20|40801.5|40761.5|40801.5|40761.5|40804.8|40764.8|40798.3|40758.3|9
1652802270000|2022-05-17 15:44:30|40793.3|40753.3|40793.3|40753.3|40796.5|40756.5|40793.3|40753.3|2
1652802280000|2022-05-17 15:44:40|40786.5|40746.5|40786.5|40746.5|40786.5|40746.5|40786.5|40746.5|1
1652802290000|2022-05-17 15:44:50|40774.8|40734.8|40786.5|40746.5|40786.5|40746.5|40774.8|40734.8|16
1652802300000|2022-05-17 15:45:00|40783.3|40743.3|40786.5|40746.5|40786.5|40746.5|40773.3|40733.3|27
1652802310000|2022-05-17 15:45:10|40788.3|40748.3|40801.5|40761.5|40804.8|40764.8|40788.3|40748.3|6
1652802320000|2022-05-17 15:45:20|40804.8|40764.8|40796.5|40756.5|40804.8|40764.8|40796.5|40756.5|4
1652802330000|2022-05-17 15:45:30|||||||||4
1652802340000|2022-05-17 15:45:40|40786.5|40746.5|40786.5|40746.5|40786.5|40746.5|40786.5|40746.5|3
1652802350000|2022-05-17 15:45:50|40783.3|40743.3|40786.5|40746.5|40786.5|40746.5|40776.5|40736.5|8
1652802360000|2022-05-17 15:46:00|40776.5|40736.5|40781.5|40741.5|40781.5|40741.5|40776.5|40736.5|13
1652802370000|2022-05-17 15:46:10|40776.5|40736.5|40776.5|40736.5|40776.5|40736.5|40776.5|40736.5|0
1652802380000|2022-05-17 15:46:20|40780|40740|40791.5|40751.5|40793.3|40753.3|40780|40740|23
1652802390000|2022-05-17 15:46:30|40788.3|40748.3|40793.3|40753.3|40793.3|40753.3|40786.5|40746.5|3
1652802400000|2022-05-17 15:46:40|40786.5|40746.5|40786.5|40746.5|40786.5|40746.5|40786.5|40746.5|9
1652802410000|2022-05-17 15:46:50|40773.3|40733.3|40793.3|40753.3|40793.3|40753.3|40773.3|40733.3|7
1652802420000|2022-05-17 15:47:00|40795|40755|40795|40755|40798.3|40758.3|40793.3|40753.3|4
1652802430000|2022-05-17 15:47:10|40793.3|40753.3|40795|40755|40800|40760|40793.3|40753.3|12
1652802440000|2022-05-17 15:47:20|40790|40750|40795|40755|40795|40755|40790|40750|66
1652802450000|2022-05-17 15:47:30|40793.3|40753.3|40775|40735|40793.3|40753.3|40770|40730|12
1652802460000|2022-05-17 15:47:40|40771.8|40731.8|40770|40730|40776.8|40736.8|40770|40730|3
1652802470000|2022-05-17 15:47:50|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|8
1652802480000|2022-05-17 15:48:00|40786.8|40746.8|40780|40740|40786.8|40746.8|40780|40740|15
1652802490000|2022-05-17 15:48:10|40776.8|40736.8|40780|40740|40780|40740|40776.8|40736.8|6
1652802500000|2022-05-17 15:48:20|40776.8|40736.8|40776.8|40736.8|40780|40740|40776.8|40736.8|9
1652802510000|2022-05-17 15:48:30|40775|40735|40766.8|40726.8|40775|40735|40763.5|40723.5|8
1652802520000|2022-05-17 15:48:40|40770|40730|40780|40740|40783.3|40743.3|40770|40730|6
1652802530000|2022-05-17 15:48:50|40776.8|40736.8|40780|40740|40780|40740|40776.8|40736.8|4
1652802540000|2022-05-17 15:49:00|||||||||7
1652802550000|2022-05-17 15:49:10|40790|40750|40793.3|40753.3|40795|40755|40790|40750|16
1652802560000|2022-05-17 15:49:20|40791.5|40751.5|40788.2|40748.2|40791.5|40751.5|40788.2|40748.2|3
1652802570000|2022-05-17 15:49:30|40791.7|40751.7|40798.2|40758.2|40798.2|40758.2|40791.7|40751.7|5
1652802580000|2022-05-17 15:49:40|40791.7|40751.7|40788.2|40748.2|40791.7|40751.7|40788.2|40748.2|5
1652802590000|2022-05-17 15:49:50|40790|40750|40788.2|40748.2|40790|40750|40788.2|40748.2|12
1652802600000|2022-05-17 15:50:00|40790|40750|40816.5|40776.5|40818.2|40778.2|40790|40750|31
1652802610000|2022-05-17 15:50:10|40806.5|40766.5|40798.2|40758.2|40811.5|40771.5|40798.2|40758.2|16
1652802620000|2022-05-17 15:50:20|40793.2|40753.2|40788.2|40748.2|40793.2|40753.2|40786.5|40746.5|3
1652802630000|2022-05-17 15:50:30|40786.5|40746.5|40783.2|40743.2|40788.2|40748.2|40780|40740|3
1652802640000|2022-05-17 15:50:40|40786.5|40746.5|40798.2|40758.2|40798.2|40758.2|40783.2|40743.2|14
1652802650000|2022-05-17 15:50:50|40801.5|40761.5|40805|40765|40805|40765|40798.2|40758.2|15
1652802660000|2022-05-17 15:51:00|40803.2|40763.2|40805|40765|40806.5|40766.5|40803.2|40763.2|2
1652802670000|2022-05-17 15:51:10|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|13
1652802680000|2022-05-17 15:51:20|40841.5|40801.5|40838.2|40798.2|40848.2|40808.2|40838.2|40798.2|25
1652802690000|2022-05-17 15:51:30|40831.5|40791.5|40810|40770|40833.2|40793.2|40810|40770|30
1652802700000|2022-05-17 15:51:40|40808.2|40768.2|40816.5|40776.5|40816.5|40776.5|40808.2|40768.2|22
1652802710000|2022-05-17 15:51:50|40818.2|40778.2|40835|40795|40835|40795|40818.2|40778.2|22
1652802720000|2022-05-17 15:52:00|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|40835|40795|4
1652802730000|2022-05-17 15:52:10|40840|40800|40868.2|40828.2|40868.2|40828.2|40840|40800|24
1652802740000|2022-05-17 15:52:20|40865|40825|40874.7|40834.7|40874.7|40834.7|40865|40825|9
1652802750000|2022-05-17 15:52:30|40889.7|40849.7|40921.2|40881.2|40921.5|40881.5|40888|40848|46
1652802760000|2022-05-17 15:52:40|40923|40883|40926.2|40886.2|40929.5|40889.5|40913|40873|4
1652802770000|2022-05-17 15:52:50|40923|40883|40911.2|40871.2|40923|40883|40911.2|40871.2|5
1652802780000|2022-05-17 15:53:00|40903|40863|40898|40858|40903|40863|40898|40858|8
1652802790000|2022-05-17 15:53:10|40901.2|40861.2|40911.2|40871.2|40911.2|40871.2|40898|40858|6
1652802800000|2022-05-17 15:53:20|40909.5|40869.5|40924.5|40884.5|40931.2|40891.2|40901.2|40861.2|12
1652802810000|2022-05-17 15:53:30|40927.7|40887.7|40929.5|40889.5|40929.5|40889.5|40921.2|40881.2|7
1652802820000|2022-05-17 15:53:40|40939.5|40899.5|40939.5|40899.5|40939.5|40899.5|40937.7|40897.7|15
1652802830000|2022-05-17 15:53:50|40951.2|40911.2|40964.5|40924.5|40967.7|40927.7|40951.2|40911.2|13
1652802840000|2022-05-17 15:54:00|40961.2|40921.2|40951.2|40911.2|40961.2|40921.2|40948|40908|7
1652802850000|2022-05-17 15:54:10|40949.5|40909.5|40941.2|40901.2|40949.5|40909.5|40941.2|40901.2|3
1652802870000|2022-05-17 15:54:30|40931.2|40891.2|40926.2|40886.2|40931.2|40891.2|40921.2|40881.2|18
1652802880000|2022-05-17 15:54:40|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|40926.2|40886.2|2
1652802890000|2022-05-17 15:54:50|40926.2|40886.2|40931.2|40891.2|40931.2|40891.2|40918|40878|17
1652802900000|2022-05-17 15:55:00|40928|40888|40941.2|40901.2|40941.2|40901.2|40928|40888|6
1652802910000|2022-05-17 15:55:10|40946.2|40906.2|40951.2|40911.2|40951.2|40911.2|40944.5|40904.5|8
1652802940000|2022-05-17 15:55:40|40941.2|40901.2|40938|40898|40941.2|40901.2|40938|40898|4
1652802950000|2022-05-17 15:55:50|40928|40888|40923|40883|40928|40888|40923|40883|2
1652802960000|2022-05-17 15:56:00|40918|40878|40918|40878|40918|40878|40918|40878|1
1652802970000|2022-05-17 15:56:10|40916.2|40876.2|40903|40863|40916.2|40876.2|40903|40863|3
1652802980000|2022-05-17 15:56:20|40911.2|40871.2|40908|40868|40911.2|40871.2|40908|40868|4
1652802990000|2022-05-17 15:56:30|40903|40863|40903|40863|40903|40863|40903|40863|0
1652803000000|2022-05-17 15:56:40|40893|40853|40893|40853|40893|40853|40893|40853|7
1652803010000|2022-05-17 15:56:50|40889.7|40849.7|40873|40833|40889.7|40849.7|40873|40833|17
1652803020000|2022-05-17 15:57:00|40864.7|40824.7|40871.2|40831.2|40871.2|40831.2|40863|40823|12
1652803030000|2022-05-17 15:57:10|||||||||2
1652803040000|2022-05-17 15:57:20|||||||||2
1652803050000|2022-05-17 15:57:30|40868|40828|40859.7|40819.7|40871.2|40831.2|40859.7|40819.7|15
1652803060000|2022-05-17 15:57:40|40863|40823|40863|40823|40864.7|40824.7|40863|40823|8
1652803070000|2022-05-17 15:57:50|40864.7|40824.7|40878|40838|40881.2|40841.2|40864.7|40824.7|19
1652803080000|2022-05-17 15:58:00|40881.2|40841.2|40869.7|40829.7|40884.7|40844.7|40869.7|40829.7|98
1652803090000|2022-05-17 15:58:10|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|0
1652803100000|2022-05-17 15:58:20|40871.5|40831.5|40871.5|40831.5|40871.5|40831.5|40871.5|40831.5|4
1652803110000|2022-05-17 15:58:30|40868.2|40828.2|40871.5|40831.5|40871.5|40831.5|40868.2|40828.2|2
1652803120000|2022-05-17 15:58:40|40868.2|40828.2|40856.5|40816.5|40871.5|40831.5|40856.5|40816.5|3
1652803130000|2022-05-17 15:58:50|40853.2|40813.2|40844.7|40804.7|40853.2|40813.2|40844.7|40804.7|7
1652803140000|2022-05-17 15:59:00|40836.5|40796.5|40826.5|40786.5|40836.5|40796.5|40814.7|40774.7|71
1652803150000|2022-05-17 15:59:10|40831.5|40791.5|40825|40785|40831.5|40791.5|40823.2|40783.2|21
1652803160000|2022-05-17 15:59:20|40821.7|40781.7|40818.2|40778.2|40821.7|40781.7|40818.2|40778.2|25
1652803170000|2022-05-17 15:59:30|||||||||12
1652803190000|2022-05-17 15:59:50|40816.5|40776.5|40818.2|40778.2|40818.2|40778.2|40816.5|40776.5|13
1652803200000|2022-05-17 16:00:00|40816.5|40776.5|40818.2|40778.2|40818.2|40778.2|40816.5|40776.5|30
1652803210000|2022-05-17 16:00:10|||||||||8
1652803220000|2022-05-17 16:00:20|40816.5|40776.5|40818.2|40778.2|40818.2|40778.2|40816.5|40776.5|18
1652803230000|2022-05-17 16:00:30|40816.5|40776.5|40818.2|40778.2|40818.2|40778.2|40814.7|40774.7|45
1652803240000|2022-05-17 16:00:40|40813|40773|40816.5|40776.5|40816.5|40776.5|40813|40773|12
1652803250000|2022-05-17 16:00:50|40814.7|40774.7|40816.5|40776.5|40816.5|40776.5|40814.7|40774.7|20
1652803260000|2022-05-17 16:01:00|||||||||16
1652803270000|2022-05-17 16:01:10|40819.7|40779.7|40844.7|40804.7|40844.7|40804.7|40819.7|40779.7|21
1652803280000|2022-05-17 16:01:20|40841.5|40801.5|40826.5|40786.5|40843|40803|40824.7|40784.7|7
1652803290000|2022-05-17 16:01:30|40821.5|40781.5|40808.2|40768.2|40821.5|40781.5|40806.5|40766.5|10
1652803300000|2022-05-17 16:01:40|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|40818.2|40778.2|15
1652803310000|2022-05-17 16:01:50|40820|40780|40828.2|40788.2|40828.2|40788.2|40820|40780|8
1652803320000|2022-05-17 16:02:00|||||||||2
1652803330000|2022-05-17 16:02:10|40835|40795|40835|40795|40835|40795|40835|40795|13
1652803340000|2022-05-17 16:02:20|40830|40790|40830|40790|40830|40790|40830|40790|0
1652803350000|2022-05-17 16:02:30|40825|40785|40825|40785|40825|40785|40825|40785|1
1652803360000|2022-05-17 16:02:40|40820|40780|40820|40780|40820|40780|40815|40775|4
1652803370000|2022-05-17 16:02:50|40818.2|40778.2|40826.5|40786.5|40836.5|40796.5|40816.5|40776.5|26
1652803380000|2022-05-17 16:03:00|40824.7|40784.7|40824.7|40784.7|40824.7|40784.7|40824.7|40784.7|8
1652803390000|2022-05-17 16:03:10|40826.5|40786.5|40824.7|40784.7|40826.5|40786.5|40824.7|40784.7|9
1652803400000|2022-05-17 16:03:20|40826.5|40786.5|40821.5|40781.5|40826.5|40786.5|40821.5|40781.5|7
1652803410000|2022-05-17 16:03:30|||||||||2
1652803420000|2022-05-17 16:03:40|40824.7|40784.7|40816.5|40776.5|40824.7|40784.7|40814.7|40774.7|16
1652803430000|2022-05-17 16:03:50|40816.4|40776.4|40804.7|40764.7|40816.4|40776.4|40804.7|40764.7|23
1652803440000|2022-05-17 16:04:00|40806.4|40766.4|40804.7|40764.7|40806.4|40766.4|40804.7|40764.7|20
1652803450000|2022-05-17 16:04:10|40806.4|40766.4|40804.7|40764.7|40806.4|40766.4|40804.7|40764.7|1
1652803460000|2022-05-17 16:04:20|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|40814.7|40774.7|9
1652803470000|2022-05-17 16:04:30|40809.7|40769.7|40804.7|40764.7|40811.4|40771.4|40804.7|40764.7|14
1652803480000|2022-05-17 16:04:40|||||||||17
1652803490000|2022-05-17 16:04:50|40806.4|40766.4|40812.9|40772.9|40812.9|40772.9|40806.4|40766.4|8
1652803500000|2022-05-17 16:05:00|40809.7|40769.7|40824.7|40784.7|40824.7|40784.7|40809.7|40769.7|8
1652803510000|2022-05-17 16:05:10|40821.4|40781.4|40821.4|40781.4|40826.4|40786.4|40816.4|40776.4|10
1652803520000|2022-05-17 16:05:20|40824.7|40784.7|40824.7|40784.7|40824.7|40784.7|40821.4|40781.4|4
1652803530000|2022-05-17 16:05:30|40821.4|40781.4|40821.4|40781.4|40824.7|40784.7|40814.7|40774.7|18
1652803540000|2022-05-17 16:05:40|40824.7|40784.7|40821.4|40781.4|40824.7|40784.7|40821.4|40781.4|4
1652803550000|2022-05-17 16:05:50|40824.7|40784.7|40824.7|40784.7|40824.7|40784.7|40821.4|40781.4|5
1652803560000|2022-05-17 16:06:00|40826.4|40786.4|40831.4|40791.4|40844.7|40804.7|40824.7|40784.7|31
1652803570000|2022-05-17 16:06:10|40826.4|40786.4|40821.4|40781.4|40826.4|40786.4|40821.4|40781.4|7
1652803580000|2022-05-17 16:06:20|40816.4|40776.4|40806.4|40766.4|40816.4|40776.4|40804.7|40764.7|21
1652803590000|2022-05-17 16:06:30|40804.7|40764.7|40804.7|40764.7|40804.7|40764.7|40804.7|40764.7|22
1652803600000|2022-05-17 16:06:40|40786.4|40746.4|40776.4|40736.4|40786.4|40746.4|40766.4|40726.4|34
1652803610000|2022-05-17 16:06:50|40786.4|40746.4|40778.2|40738.2|40786.4|40746.4|40776.4|40736.4|14
1652803620000|2022-05-17 16:07:00|40779.9|40739.9|40778.2|40738.2|40779.9|40739.9|40768.2|40728.2|13
1652803630000|2022-05-17 16:07:10|40774.9|40734.9|40789.9|40749.9|40789.9|40749.9|40774.9|40734.9|9
1652803640000|2022-05-17 16:07:20|||||||||7
1652803650000|2022-05-17 16:07:30|40793.2|40753.2|40788.7|40748.7|40796.7|40756.7|40783.4|40743.4|34
1652803660000|2022-05-17 16:07:40|40780.4|40740.4|40778.7|40738.7|40783.7|40743.7|40778.7|40738.7|16
1652803670000|2022-05-17 16:07:50|40780.4|40740.4|40780.4|40740.4|40780.4|40740.4|40780.4|40740.4|14
1652803680000|2022-05-17 16:08:00|40783.9|40743.9|40780.4|40740.4|40783.9|40743.9|40780.4|40740.4|28
1652803690000|2022-05-17 16:08:10|40778.7|40738.7|40780.4|40740.4|40780.4|40740.4|40778.7|40738.7|28
1652803700000|2022-05-17 16:08:20|40785.4|40745.4|40780.4|40740.4|40785.4|40745.4|40780.4|40740.4|6
1652803710000|2022-05-17 16:08:30|40778.7|40738.7|40780.4|40740.4|40780.4|40740.4|40778.7|40738.7|0
1652803720000|2022-05-17 16:08:40|40778.7|40738.7|40788.7|40748.7|40788.7|40748.7|40778.7|40738.7|20
1652803740000|2022-05-17 16:09:00|40780.4|40740.4|40786.9|40746.9|40786.9|40746.9|40778.7|40738.7|18
1652803750000|2022-05-17 16:09:10|40785.2|40745.2|40781.9|40741.9|40786.9|40746.9|40781.9|40741.9|5
1652803760000|2022-05-17 16:09:20|40780.2|40740.2|40781.9|40741.9|40781.9|40741.9|40780.2|40740.2|18
1652803770000|2022-05-17 16:09:30|40778.7|40738.7|40786.9|40746.9|40786.9|40746.9|40776.9|40736.9|5
1652803780000|2022-05-17 16:09:40|40785.2|40745.2|40791.9|40751.9|40791.9|40751.9|40776.9|40736.9|5
1652803790000|2022-05-17 16:09:50|40788.7|40748.7|40805.2|40765.2|40805.2|40765.2|40786.9|40746.9|2
1652803800000|2022-05-17 16:10:00|40801.9|40761.9|40813.4|40773.4|40813.4|40773.4|40795.2|40755.2|22
1652803810000|2022-05-17 16:10:10|40818.4|40778.4|40833.4|40793.4|40833.4|40793.4|40818.4|40778.4|7
1652803820000|2022-05-17 16:10:20|40843.4|40803.4|40851.7|40811.7|40851.7|40811.7|40843.4|40803.4|20
1652803830000|2022-05-17 16:10:30|40848.4|40808.4|40853.4|40813.4|40853.4|40813.4|40848.4|40808.4|5
1652803840000|2022-05-17 16:10:40|40848.4|40808.4|40843.4|40803.4|40848.4|40808.4|40843.4|40803.4|3
1652803850000|2022-05-17 16:10:50|40840.2|40800.2|40840.2|40800.2|40840.2|40800.2|40840.2|40800.2|7
1652803860000|2022-05-17 16:11:00|40836.9|40796.9|40815.2|40775.2|40836.9|40796.9|40811.9|40771.9|21
1652803870000|2022-05-17 16:11:10|||||||||2
1652803880000|2022-05-17 16:11:20|40811.9|40771.9|40835.2|40795.2|40835.2|40795.2|40811.9|40771.9|15
1652803890000|2022-05-17 16:11:30|40838.4|40798.4|40838.4|40798.4|40843.4|40803.4|40835.2|40795.2|10
1652803900000|2022-05-17 16:11:40|40841.7|40801.7|40868.2|40828.2|40868.2|40828.2|40841.7|40801.7|24
1652803910000|2022-05-17 16:11:50|40866.4|40826.4|40858.2|40818.2|40866.4|40826.4|40858.2|40818.2|1
1652803920000|2022-05-17 16:12:00|40854.9|40814.9|40858.2|40818.2|40858.2|40818.2|40844.9|40804.9|15
1652803930000|2022-05-17 16:12:10|40853.2|40813.2|40858.2|40818.2|40858.2|40818.2|40853.2|40813.2|1
1652803940000|2022-05-17 16:12:20|40864.9|40824.9|40864.9|40824.9|40864.9|40824.9|40858.2|40818.2|4
1652803950000|2022-05-17 16:12:30|40868.2|40828.2|40864.9|40824.9|40868.2|40828.2|40859.9|40819.9|3
1652803960000|2022-05-17 16:12:40|40868.2|40828.2|40868.2|40828.2|40874.9|40834.9|40868.2|40828.2|14
1652803970000|2022-05-17 16:12:50|40874.7|40834.7|40911.4|40871.4|40914.7|40874.7|40874.7|40834.7|26
1652803980000|2022-05-17 16:13:00|40904.7|40864.7|40927.9|40887.9|40927.9|40887.9|40904.7|40864.7|7
1652803990000|2022-05-17 16:13:10|40924.7|40884.7|40921.4|40881.4|40942.9|40902.9|40921.4|40881.4|20
1652804000000|2022-05-17 16:13:20|40924.7|40884.7|40924.7|40884.7|40929.7|40889.7|40924.7|40884.7|10
1652804010000|2022-05-17 16:13:30|40921.4|40881.4|40919.7|40879.7|40924.7|40884.7|40919.7|40879.7|3
1652804020000|2022-05-17 16:13:40|40921.4|40881.4|40904.7|40864.7|40921.4|40881.4|40904.7|40864.7|4
1652804030000|2022-05-17 16:13:50|40901.4|40861.4|40878.2|40838.2|40901.4|40861.4|40873.2|40833.2|19
1652804040000|2022-05-17 16:14:00|40868.2|40828.2|40878.2|40838.2|40878.2|40838.2|40868.2|40828.2|10
1652804050000|2022-05-17 16:14:10|40883.2|40843.2|40901.4|40861.4|40904.7|40864.7|40883.2|40843.2|18
1652804060000|2022-05-17 16:14:20|40894.7|40854.7|40858.2|40818.2|40894.7|40854.7|40858.2|40818.2|14
1652804070000|2022-05-17 16:14:30|40851.4|40811.4|40858.2|40818.2|40858.2|40818.2|40851.4|40811.4|10
1652804080000|2022-05-17 16:14:40|40848.2|40808.2|40864.7|40824.7|40866.4|40826.4|40848.2|40808.2|4
1652804090000|2022-05-17 16:14:50|40866.4|40826.4|40866.4|40826.4|40866.4|40826.4|40863.2|40823.2|2
1652804100000|2022-05-17 16:15:00|40864.7|40824.7|40851.4|40811.4|40864.7|40824.7|40841.4|40801.4|23
1652804110000|2022-05-17 16:15:10|40848.2|40808.2|40848.2|40808.2|40848.2|40808.2|40841.4|40801.4|1
1652804120000|2022-05-17 16:15:20|40853.2|40813.2|40861.4|40821.4|40861.4|40821.4|40853.2|40813.2|15
1652804130000|2022-05-17 16:15:30|40858.2|40818.2|40854.9|40814.9|40861.4|40821.4|40854.9|40814.9|15
1652804140000|2022-05-17 16:15:40|40848.2|40808.2|40839.9|40799.9|40849.9|40809.9|40839.9|40799.9|2
1652804150000|2022-05-17 16:15:50|40838.2|40798.2|40848.2|40808.2|40848.2|40808.2|40838.2|40798.2|8
1652804160000|2022-05-17 16:16:00|40844.9|40804.9|40834.9|40794.9|40844.9|40804.9|40834.9|40794.9|17
1652804170000|2022-05-17 16:16:10|40824.9|40784.9|40828.2|40788.2|40828.2|40788.2|40824.9|40784.9|2
1652804180000|2022-05-17 16:16:20|40829.9|40789.9|40829.9|40789.9|40829.9|40789.9|40828.2|40788.2|15
1652804190000|2022-05-17 16:16:30|40834.9|40794.9|40844.9|40804.9|40848.2|40808.2|40834.9|40794.9|28
1652804200000|2022-05-17 16:16:40|40834.9|40794.9|40829.9|40789.9|40834.9|40794.9|40819.9|40779.9|3
1652804210000|2022-05-17 16:16:50|40824.9|40784.9|40824.9|40784.9|40824.9|40784.9|40819.9|40779.9|9
1652804220000|2022-05-17 16:17:00|40823.2|40783.2|40828.2|40788.2|40828.2|40788.2|40823.2|40783.2|7
1652804230000|2022-05-17 16:17:10|40841.4|40801.4|40831.4|40791.4|40841.4|40801.4|40831.4|40791.4|16
1652804240000|2022-05-17 16:17:20|40826.4|40786.4|40836.4|40796.4|40836.4|40796.4|40826.4|40786.4|3
1652804250000|2022-05-17 16:17:30|40834.7|40794.7|40821.4|40781.4|40836.4|40796.4|40821.4|40781.4|7
1652804260000|2022-05-17 16:17:40|40816.4|40776.4|40831.4|40791.4|40834.7|40794.7|40816.4|40776.4|4
1652804270000|2022-05-17 16:17:50|40834.6|40794.6|40831.4|40791.4|40834.6|40794.6|40831.4|40791.4|3
1652804280000|2022-05-17 16:18:00|40834.6|40794.6|40808.4|40768.4|40841.4|40801.4|40799.9|40759.9|74
1652804290000|2022-05-17 16:18:10|40811.7|40771.7|40813.4|40773.4|40813.4|40773.4|40808.4|40768.4|10
1652804300000|2022-05-17 16:18:20|40811.7|40771.7|40798.4|40758.4|40811.7|40771.7|40796.7|40756.7|20
1652804310000|2022-05-17 16:18:30|40791.7|40751.7|40791.7|40751.7|40793.4|40753.4|40791.7|40751.7|15
1652804320000|2022-05-17 16:18:40|||||||||1
1652804330000|2022-05-17 16:18:50|40786.7|40746.7|40781.7|40741.7|40786.7|40746.7|40781.7|40741.7|40
1652804340000|2022-05-17 16:19:00|40786.7|40746.7|40799.9|40759.9|40801.7|40761.7|40786.7|40746.7|15
1652804350000|2022-05-17 16:19:10|40801.7|40761.7|40781.7|40741.7|40801.7|40761.7|40781.7|40741.7|11
1652804360000|2022-05-17 16:19:20|40779.9|40739.9|40791.7|40751.7|40791.7|40751.7|40779.9|40739.9|12
1652804370000|2022-05-17 16:19:30|40793.4|40753.4|40786.7|40746.7|40798.1|40758.1|40786.7|40746.7|6
1652804380000|2022-05-17 16:19:40|40783.4|40743.4|40779.9|40739.9|40783.4|40743.4|40778.1|40738.1|13
1652804390000|2022-05-17 16:19:50|40783.1|40743.1|40781.6|40741.6|40789.9|40749.9|40779.9|40739.9|11
1652804400000|2022-05-17 16:20:00|40779.9|40739.9|40781.6|40741.6|40781.6|40741.6|40779.9|40739.9|13
1652804410000|2022-05-17 16:20:10|40779.9|40739.9|40779.9|40739.9|40779.9|40739.9|40779.9|40739.9|4
1652804420000|2022-05-17 16:20:20|40774.9|40734.9|40784.9|40744.9|40784.9|40744.9|40774.9|40734.9|15
1652804430000|2022-05-17 16:20:30|40779.9|40739.9|40784.9|40744.9|40784.9|40744.9|40778.1|40738.1|9
1652804440000|2022-05-17 16:20:40|40783.1|40743.1|40779.9|40739.9|40788.1|40748.1|40778.1|40738.1|1
1652804450000|2022-05-17 16:20:50|40781.6|40741.6|40788.1|40748.1|40788.1|40748.1|40781.6|40741.6|3
1652804460000|2022-05-17 16:21:00|40784.9|40744.9|40779.9|40739.9|40784.9|40744.9|40774.9|40734.9|28
1652804470000|2022-05-17 16:21:10|40783.1|40743.1|40779.9|40739.9|40788.1|40748.1|40778.1|40738.1|16
1652804480000|2022-05-17 16:21:20|40784.9|40744.9|40788.1|40748.1|40788.1|40748.1|40784.9|40744.9|28
1652804490000|2022-05-17 16:21:30|||||||||4
1652804500000|2022-05-17 16:21:40|40784.9|40744.9|40778.1|40738.1|40784.9|40744.9|40774.9|40734.9|23
1652804510000|2022-05-17 16:21:50|40788.1|40748.1|40784.9|40744.9|40788.1|40748.1|40783.1|40743.1|16
1652804520000|2022-05-17 16:22:00|40778.1|40738.1|40778.1|40738.1|40779.9|40739.9|40778.1|40738.1|4
1652804530000|2022-05-17 16:22:10|40784.9|40744.9|40784.9|40744.9|40784.9|40744.9|40778.1|40738.1|10
1652804540000|2022-05-17 16:22:20|40788.1|40748.1|40778.1|40738.1|40788.1|40748.1|40778.1|40738.1|6
1652804550000|2022-05-17 16:22:30|40774.9|40734.9|40773.1|40733.1|40778.1|40738.1|40773.1|40733.1|11
1652804560000|2022-05-17 16:22:40|40774.9|40734.9|40768.1|40728.1|40774.9|40734.9|40768.1|40728.1|4
1652804570000|2022-05-17 16:22:50|40778.1|40738.1|40768.1|40728.1|40778.1|40738.1|40768.1|40728.1|2
1652804580000|2022-05-17 16:23:00|40769.9|40729.9|40774.9|40734.9|40778.1|40738.1|40768.1|40728.1|19
1652804590000|2022-05-17 16:23:10|40771.6|40731.6|40789.9|40749.9|40789.9|40749.9|40771.6|40731.6|20
1652804600000|2022-05-17 16:23:20|||||||||9
1652804610000|2022-05-17 16:23:30|||||||||4
1652804620000|2022-05-17 16:23:40|40824.6|40784.6|40821.4|40781.4|40824.6|40784.6|40821.4|40781.4|23
1652804630000|2022-05-17 16:23:50|40818.1|40778.1|40814.9|40774.9|40818.1|40778.1|40808.1|40768.1|9
1652804640000|2022-05-17 16:24:00|40813.1|40773.1|40808.1|40768.1|40813.1|40773.1|40798.1|40758.1|4
1652804650000|2022-05-17 16:24:10|40803.1|40763.1|40808.1|40768.1|40808.1|40768.1|40803.1|40763.1|22
1652804660000|2022-05-17 16:24:20|40803.1|40763.1|40793.1|40753.1|40806.4|40766.4|40793.1|40753.1|9
1652804670000|2022-05-17 16:24:30|40794.9|40754.9|40789.9|40749.9|40798.1|40758.1|40789.9|40749.9|18
1652804690000|2022-05-17 16:24:50|40784.9|40744.9|40779.9|40739.9|40784.9|40744.9|40779.9|40739.9|3
1652804700000|2022-05-17 16:25:00|40769.9|40729.9|40729.9|40689.9|40769.9|40729.9|40729.9|40689.9|92
1652804710000|2022-05-17 16:25:10|40726.6|40686.6|40724.9|40684.9|40728.1|40688.1|40719.9|40679.9|85
1652804720000|2022-05-17 16:25:20|40728.1|40688.1|40734.9|40694.9|40734.9|40694.9|40728.1|40688.1|8
1652804730000|2022-05-17 16:25:30|40731.6|40691.6|40736.4|40696.4|40736.4|40696.4|40728.1|40688.1|6
1652804740000|2022-05-17 16:25:40|40731.4|40691.4|40751.4|40711.4|40754.6|40714.6|40731.4|40691.4|16
1652804750000|2022-05-17 16:25:50|40754.6|40714.6|40748.1|40708.1|40754.6|40714.6|40738.1|40698.1|9
1652804760000|2022-05-17 16:26:00|40746.4|40706.4|40728.1|40688.1|40746.4|40706.4|40728.1|40688.1|11
1652804770000|2022-05-17 16:26:10|40729.9|40689.9|40738.1|40698.1|40738.1|40698.1|40729.9|40689.9|16
1652804780000|2022-05-17 16:26:20|40734.9|40694.9|40728.1|40688.1|40734.9|40694.9|40728.1|40688.1|5
1652804790000|2022-05-17 16:26:30|40738.1|40698.1|40738.1|40698.1|40738.1|40698.1|40738.1|40698.1|9
1652804800000|2022-05-17 16:26:40|40733.1|40693.1|40734.9|40694.9|40734.9|40694.9|40733.1|40693.1|4
1652804810000|2022-05-17 16:26:50|40728.1|40688.1|40728.1|40688.1|40728.1|40688.1|40728.1|40688.1|9
1652804820000|2022-05-17 16:27:00|40738.1|40698.1|40748.1|40708.1|40748.1|40708.1|40738.1|40698.1|12
1652804830000|2022-05-17 16:27:10|40751.4|40711.4|40748.1|40708.1|40751.4|40711.4|40748.1|40708.1|5
1652804840000|2022-05-17 16:27:20|40751.4|40711.4|40751.4|40711.4|40751.4|40711.4|40751.4|40711.4|7
1652804850000|2022-05-17 16:27:30|40748.1|40708.1|40738.1|40698.1|40748.1|40708.1|40738.1|40698.1|6
1652804860000|2022-05-17 16:27:40|40744.9|40704.9|40738.1|40698.1|40744.9|40704.9|40738.1|40698.1|4
1652804870000|2022-05-17 16:27:50|40736.4|40696.4|40741.4|40701.4|40741.4|40701.4|40736.4|40696.4|23
1652804880000|2022-05-17 16:28:00|40739.6|40699.6|40734.6|40694.6|40739.6|40699.6|40734.6|40694.6|5
1652804890000|2022-05-17 16:28:10|40744.6|40704.6|40754.6|40714.6|40754.6|40714.6|40744.6|40704.6|10
1652804900000|2022-05-17 16:28:20|40764.6|40724.6|40764.6|40724.6|40764.6|40724.6|40764.6|40724.6|13
1652804910000|2022-05-17 16:28:30|40762.9|40722.9|40762.9|40722.9|40762.9|40722.9|40754.6|40714.6|11
1652804920000|2022-05-17 16:28:40|40761.1|40721.1|40744.6|40704.6|40761.1|40721.1|40744.6|40704.6|15
1652804940000|2022-05-17 16:29:00|40734.6|40694.6|40739.6|40699.6|40744.6|40704.6|40734.6|40694.6|4
1652804950000|2022-05-17 16:29:10|40744.6|40704.6|40754.6|40714.6|40754.6|40714.6|40744.6|40704.6|15
1652804960000|2022-05-17 16:29:20|||||||||1
1652804970000|2022-05-17 16:29:30|||||||||4
1652804980000|2022-05-17 16:29:40|40744.6|40704.6|40744.6|40704.6|40746.4|40706.4|40744.6|40704.6|15
1652804990000|2022-05-17 16:29:50|40736.4|40696.4|40726.4|40686.4|40736.4|40696.4|40726.4|40686.4|6
1652805000000|2022-05-17 16:30:00|40719.9|40679.9|40664.9|40624.9|40719.9|40679.9|40663.1|40623.1|62
1652805010000|2022-05-17 16:30:10|40661.6|40621.6|40658.1|40618.1|40661.6|40621.6|40639.9|40599.9|22
1652805020000|2022-05-17 16:30:20|40664.9|40624.9|40659.9|40619.9|40664.9|40624.9|40659.9|40619.9|42
1652805030000|2022-05-17 16:30:30|40661.6|40621.6|40664.9|40624.9|40664.9|40624.9|40658.1|40618.1|5
1652805040000|2022-05-17 16:30:40|40659.9|40619.9|40654.9|40614.9|40668.1|40628.1|40654.9|40614.9|26
1652805050000|2022-05-17 16:30:50|40659.9|40619.9|40659.9|40619.9|40659.9|40619.9|40659.9|40619.9|2
1652805060000|2022-05-17 16:31:00|40669.9|40629.9|40668.1|40628.1|40669.9|40629.9|40668.1|40628.1|16
1652805070000|2022-05-17 16:31:10|40669.9|40629.9|40684.9|40644.9|40684.9|40644.9|40668.1|40628.1|6
1652805080000|2022-05-17 16:31:20|40688.1|40648.1|40688.1|40648.1|40688.1|40648.1|40683.1|40643.1|8
1652805090000|2022-05-17 16:31:30|40684.9|40644.9|40693.1|40653.1|40694.9|40654.9|40684.9|40644.9|26
1652805100000|2022-05-17 16:31:40|40694.9|40654.9|40689.9|40649.9|40694.9|40654.9|40688.1|40648.1|7
1652805110000|2022-05-17 16:31:50|40693.1|40653.1|40698.1|40658.1|40698.1|40658.1|40689.9|40649.9|8
1652805120000|2022-05-17 16:32:00|40708.1|40668.1|40708.1|40668.1|40708.1|40668.1|40708.1|40668.1|8
1652805130000|2022-05-17 16:32:10|40723.1|40683.1|40718.1|40678.1|40738.1|40698.1|40714.9|40674.9|25
1652805140000|2022-05-17 16:32:20|40726.4|40686.4|40718.1|40678.1|40728.1|40688.1|40716.4|40676.4|6
1652805150000|2022-05-17 16:32:30|||||||||5
1652805160000|2022-05-17 16:32:40|40711.6|40671.6|40694.9|40654.9|40711.6|40671.6|40684.9|40644.9|16
1652805170000|2022-05-17 16:32:50|40711.1|40671.1|40733.1|40693.1|40738.1|40698.1|40711.1|40671.1|53
1652805180000|2022-05-17 16:33:00|40731.3|40691.3|40719.9|40679.9|40738.1|40698.1|40718.1|40678.1|10
1652805190000|2022-05-17 16:33:10|||||||||2
1652805200000|2022-05-17 16:33:20|40718.1|40678.1|40723.1|40683.1|40724.9|40684.9|40718.1|40678.1|8
1652805210000|2022-05-17 16:33:30|40721.3|40681.3|40714.9|40674.9|40721.3|40681.3|40714.9|40674.9|2
1652805220000|2022-05-17 16:33:40|40718.1|40678.1|40718.1|40678.1|40718.1|40678.1|40714.9|40674.9|5
1652805230000|2022-05-17 16:33:50|40714.9|40674.9|40728.1|40688.1|40728.1|40688.1|40714.9|40674.9|9
1652805240000|2022-05-17 16:34:00|40724.9|40684.9|40718.1|40678.1|40724.9|40684.9|40714.9|40674.9|8
1652805250000|2022-05-17 16:34:10|40724.8|40684.8|40723.1|40683.1|40724.8|40684.8|40718.1|40678.1|4
1652805260000|2022-05-17 16:34:20|40718.1|40678.1|40708.1|40668.1|40718.1|40678.1|40708.1|40668.1|2
1652805270000|2022-05-17 16:34:30|40704.8|40664.8|40689.8|40649.8|40708.1|40668.1|40689.8|40649.8|8
1652805280000|2022-05-17 16:34:40|40684.8|40644.8|40686.6|40646.6|40689.8|40649.8|40684.8|40644.8|18
1652805290000|2022-05-17 16:34:50|40689.8|40649.8|40694.8|40654.8|40699.8|40659.8|40689.8|40649.8|26
1652805300000|2022-05-17 16:35:00|||||||||1
1652805310000|2022-05-17 16:35:10|40698.1|40658.1|40694.8|40654.8|40698.1|40658.1|40689.8|40649.8|2
1652805320000|2022-05-17 16:35:20|40699.8|40659.8|40694.8|40654.8|40699.8|40659.8|40694.8|40654.8|5
1652805330000|2022-05-17 16:35:30|40698.1|40658.1|40694.8|40654.8|40699.8|40659.8|40694.8|40654.8|1
1652805340000|2022-05-17 16:35:40|40698.1|40658.1|40698.1|40658.1|40699.8|40659.8|40698.1|40658.1|1
1652805350000|2022-05-17 16:35:50|40699.8|40659.8|40718.1|40678.1|40718.1|40678.1|40699.8|40659.8|24
1652805360000|2022-05-17 16:36:00|40719.8|40679.8|40728.1|40688.1|40728.1|40688.1|40714.8|40674.8|6
1652805370000|2022-05-17 16:36:10|40734.8|40694.8|40728.1|40688.1|40734.8|40694.8|40728.1|40688.1|10
1652805380000|2022-05-17 16:36:20|40748.1|40708.1|40748.1|40708.1|40758.1|40718.1|40748.1|40708.1|39
1652805390000|2022-05-17 16:36:30|40751.3|40711.3|40771.1|40731.1|40772.8|40732.8|40751.3|40711.3|47
1652805400000|2022-05-17 16:36:40|40781.1|40741.1|40777.8|40737.8|40784.6|40744.6|40777.8|40737.8|5
1652805410000|2022-05-17 16:36:50|40787.8|40747.8|40781.1|40741.1|40787.8|40747.8|40781.1|40741.1|26
1652805420000|2022-05-17 16:37:00|40789.3|40749.3|40824.3|40784.3|40827.6|40787.6|40789.3|40749.3|25
1652805430000|2022-05-17 16:37:10|40829.3|40789.3|40826.1|40786.1|40834.3|40794.3|40824.3|40784.3|5
1652805440000|2022-05-17 16:37:20|40827.8|40787.8|40827.8|40787.8|40831.1|40791.1|40826.1|40786.1|2
1652805450000|2022-05-17 16:37:30|40831.1|40791.1|40816.1|40776.1|40831.1|40791.1|40816.1|40776.1|5
1652805460000|2022-05-17 16:37:40|40824.3|40784.3|40817.8|40777.8|40824.3|40784.3|40817.8|40777.8|7
1652805470000|2022-05-17 16:37:50|40821.1|40781.1|40821.1|40781.1|40821.1|40781.1|40812.8|40772.8|10
1652805480000|2022-05-17 16:38:00|40817.8|40777.8|40811.1|40771.1|40817.8|40777.8|40801.1|40761.1|3
1652805490000|2022-05-17 16:38:10|40821.1|40781.1|40831.1|40791.1|40831.1|40791.1|40821.1|40781.1|14
1652805500000|2022-05-17 16:38:20|40837.6|40797.6|40831.1|40791.1|40841.1|40801.1|40821.1|40781.1|10
1652805520000|2022-05-17 16:38:40|40839.3|40799.3|40834.3|40794.3|40839.3|40799.3|40834.3|40794.3|2
1652805530000|2022-05-17 16:38:50|40831.1|40791.1|40831.1|40791.1|40831.1|40791.1|40831.1|40791.1|0
1652805540000|2022-05-17 16:39:00|40834.3|40794.3|40837.8|40797.8|40837.8|40797.8|40834.3|40794.3|8
1652805550000|2022-05-17 16:39:10|40841.1|40801.1|40857.6|40817.6|40857.6|40817.6|40841.1|40801.1|8
1652805560000|2022-05-17 16:39:20|40861.1|40821.1|40861.1|40821.1|40861.1|40821.1|40861.1|40821.1|3
1652805570000|2022-05-17 16:39:30|40859.3|40819.3|40861.1|40821.1|40861.1|40821.1|40859.3|40819.3|2
1652805580000|2022-05-17 16:39:40|40857.6|40817.6|40851.1|40811.1|40857.6|40817.6|40851.1|40811.1|2
1652805590000|2022-05-17 16:39:50|40859.3|40819.3|40857.6|40817.6|40859.3|40819.3|40857.6|40817.6|7
1652805610000|2022-05-17 16:40:10|40854.3|40814.3|40857.6|40817.6|40857.6|40817.6|40854.3|40814.3|1
1652805620000|2022-05-17 16:40:20|40859.3|40819.3|40897.6|40857.6|40897.6|40857.6|40859.3|40819.3|1
1652805630000|2022-05-17 16:40:30|||||||||3
1652805640000|2022-05-17 16:40:40|40895.8|40855.8|40874.3|40834.3|40895.8|40855.8|40874.3|40834.3|6
1652805650000|2022-05-17 16:40:50|40869.3|40829.3|40877.6|40837.6|40877.6|40837.6|40867.6|40827.6|2
1652805660000|2022-05-17 16:41:00|40867.6|40827.6|40877.6|40837.6|40877.6|40837.6|40867.6|40827.6|2
1652805670000|2022-05-17 16:41:10|40879.3|40839.3|40884.3|40844.3|40884.3|40844.3|40879.3|40839.3|6
1652805680000|2022-05-17 16:41:20|40897.6|40857.6|40887.6|40847.6|40905.8|40865.8|40884.3|40844.3|21
1652805690000|2022-05-17 16:41:30|40884.3|40844.3|40884.3|40844.3|40884.3|40844.3|40879.3|40839.3|6
1652805700000|2022-05-17 16:41:40|40887.6|40847.6|40884.3|40844.3|40887.6|40847.6|40884.3|40844.3|1
1652805720000|2022-05-17 16:42:00|40881.1|40841.1|40887.6|40847.6|40889.3|40849.3|40879.3|40839.3|11
1652805730000|2022-05-17 16:42:10|40879.3|40839.3|40882.6|40842.6|40887.6|40847.6|40879.3|40839.3|5
1652805740000|2022-05-17 16:42:20|40887.6|40847.6|40884.3|40844.3|40887.6|40847.6|40884.3|40844.3|4
1652805750000|2022-05-17 16:42:30|40887.6|40847.6|40884.3|40844.3|40887.6|40847.6|40884.3|40844.3|0
1652805760000|2022-05-17 16:42:40|40887.5|40847.5|40887.5|40847.5|40887.5|40847.5|40887.5|40847.5|0
1652805770000|2022-05-17 16:42:50|40884.3|40844.3|40887.5|40847.5|40887.5|40847.5|40884.3|40844.3|2
1652805780000|2022-05-17 16:43:00|40884.3|40844.3|40884.3|40844.3|40884.3|40844.3|40884.3|40844.3|2
1652805790000|2022-05-17 16:43:10|40881.1|40841.1|40879.3|40839.3|40881.1|40841.1|40879.3|40839.3|0
1652805800000|2022-05-17 16:43:20|40877.5|40837.5|40882.5|40842.5|40882.5|40842.5|40877.5|40837.5|5
1652805820000|2022-05-17 16:43:40|40884.3|40844.3|40884.3|40844.3|40887.5|40847.5|40884.3|40844.3|3
1652805830000|2022-05-17 16:43:50|40886.1|40846.1|40884.3|40844.3|40886.1|40846.1|40884.3|40844.3|0
1652805840000|2022-05-17 16:44:00|40879.3|40839.3|40886.1|40846.1|40886.1|40846.1|40879.3|40839.3|2
1652805850000|2022-05-17 16:44:10|40882.8|40842.8|40886.1|40846.1|40887.8|40847.8|40882.8|40842.8|1
1652805860000|2022-05-17 16:44:20|40882.8|40842.8|40882.8|40842.8|40882.8|40842.8|40882.8|40842.8|0
1652805870000|2022-05-17 16:44:30|40891|40851|40899.3|40859.3|40901|40861|40887.8|40847.8|8
1652805880000|2022-05-17 16:44:40|40901|40861|40901|40861|40904.3|40864.3|40897.8|40857.8|6
1652805890000|2022-05-17 16:44:50|40899.3|40859.3|40894.3|40854.3|40899.3|40859.3|40894.3|40854.3|5
1652805900000|2022-05-17 16:45:00|||||||||1
1652805920000|2022-05-17 16:45:20|40897.5|40857.5|40909.3|40869.3|40909.3|40869.3|40897.5|40857.5|7
1652805930000|2022-05-17 16:45:30|40901|40861|40917.5|40877.5|40917.5|40877.5|40899.3|40859.3|19
1652805940000|2022-05-17 16:45:40|40911|40871|40899.3|40859.3|40911|40871|40899.3|40859.3|5
1652805950000|2022-05-17 16:45:50|40902.5|40862.5|40907.5|40867.5|40907.5|40867.5|40899.3|40859.3|4
1652805960000|2022-05-17 16:46:00|40899.3|40859.3|40894.3|40854.3|40899.3|40859.3|40894.3|40854.3|6
1652805970000|2022-05-17 16:46:10|40892.5|40852.5|40889.3|40849.3|40894.3|40854.3|40889.3|40849.3|1
1652805980000|2022-05-17 16:46:20|40892.8|40852.8|40886|40846|40892.8|40852.8|40886|40846|5
1652805990000|2022-05-17 16:46:30|40889.3|40849.3|40889.3|40849.3|40889.3|40849.3|40886|40846|3
1652806000000|2022-05-17 16:46:40|40886|40846|40886|40846|40886|40846|40886|40846|1
1652806010000|2022-05-17 16:46:50|40889.3|40849.3|40886|40846|40889.3|40849.3|40886|40846|9
1652806020000|2022-05-17 16:47:00|40882.8|40842.8|40914.3|40874.3|40914.3|40874.3|40882.8|40842.8|18
1652806030000|2022-05-17 16:47:10|40917.5|40877.5|40914.3|40874.3|40917.5|40877.5|40910.8|40870.8|3
1652806040000|2022-05-17 16:47:20|40940.8|40900.8|40954|40914|40954|40914|40927.5|40887.5|58
1652806050000|2022-05-17 16:47:30|40957.3|40917.3|40950.8|40910.8|40962.3|40922.3|40947.3|40907.3|4
1652806070000|2022-05-17 16:47:50|40947.5|40907.5|40940.8|40900.8|40947.5|40907.5|40940.8|40900.8|3
1652806080000|2022-05-17 16:48:00|40954|40914|40954|40914|40957.3|40917.3|40944|40904|40
1652806090000|2022-05-17 16:48:10|40962.3|40922.3|40990.5|40950.5|40990.5|40950.5|40957.3|40917.3|7
1652806100000|2022-05-17 16:48:20|40987.3|40947.3|41015.3|40975.3|41015.3|40975.3|40985.5|40945.5|98
1652806110000|2022-05-17 16:48:30|41017|40977|40997|40957|41017|40977|40993.8|40953.8|14
1652806120000|2022-05-17 16:48:40|41010.3|40970.3|41017|40977|41020.3|40980.3|41007|40967|33
1652806130000|2022-05-17 16:48:50|41020.3|40980.3|41017|40977|41020.3|40980.3|41017|40977|3
1652806140000|2022-05-17 16:49:00|41015.3|40975.3|41007|40967|41015.3|40975.3|41007|40967|2
1652806150000|2022-05-17 16:49:10|41002|40962|41000.3|40960.3|41002|40962|40997|40957|13
1652806160000|2022-05-17 16:49:20|41002|40962|41002|40962|41003.8|40963.8|41002|40962|0
1652806170000|2022-05-17 16:49:30|40997|40957|41007|40967|41007|40967|40997|40957|6
1652806190000|2022-05-17 16:49:50|41015.2|40975.2|41012|40972|41017|40977|41012|40972|2
1652806200000|2022-05-17 16:50:00|41010.2|40970.2|40973.8|40933.8|41015.2|40975.2|40973.8|40933.8|32
1652806210000|2022-05-17 16:50:10|40958.8|40918.8|40942.3|40902.3|40963.8|40923.8|40942.3|40902.3|18
1652806220000|2022-05-17 16:50:20|40940.5|40900.5|40950.5|40910.5|40950.5|40910.5|40940.5|40900.5|1
1652806230000|2022-05-17 16:50:30|40953.8|40913.8|40947.3|40907.3|40955.5|40915.5|40947.3|40907.3|7
1652806240000|2022-05-17 16:50:40|40950.5|40910.5|40955.5|40915.5|40955.5|40915.5|40950.5|40910.5|1
1652806250000|2022-05-17 16:50:50|40960.5|40920.5|40957.3|40917.3|40967.3|40927.3|40957.3|40917.3|7
1652806260000|2022-05-17 16:51:00|40954|40914|40957.3|40917.3|40959|40919|40954|40914|5
1652806270000|2022-05-17 16:51:10|40954|40914|40954|40914|40954|40914|40954|40914|2
1652806280000|2022-05-17 16:51:20|40944|40904|40939|40899|40944|40904|40930.8|40890.8|9
1652806290000|2022-05-17 16:51:30|40940.8|40900.8|40930.8|40890.8|40940.8|40900.8|40930.8|40890.8|11
1652806300000|2022-05-17 16:51:40|40927.5|40887.5|40940.8|40900.8|40940.8|40900.8|40922.5|40882.5|9
1652806310000|2022-05-17 16:51:50|40937.5|40897.5|40930.8|40890.8|40937.5|40897.5|40930.8|40890.8|3
1652806320000|2022-05-17 16:52:00|40927.5|40887.5|40930.8|40890.8|40930.8|40890.8|40927.5|40887.5|2
1652806330000|2022-05-17 16:52:10|40927.5|40887.5|40927.5|40887.5|40927.5|40887.5|40927.5|40887.5|5
1652806350000|2022-05-17 16:52:30|||||||||2
1652806360000|2022-05-17 16:52:40|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|1
1652806370000|2022-05-17 16:52:50|40922.5|40882.5|40917.5|40877.5|40922.5|40882.5|40917.5|40877.5|9
1652806380000|2022-05-17 16:53:00|40907.5|40867.5|40917.5|40877.5|40917.5|40877.5|40907.5|40867.5|4
1652806400000|2022-05-17 16:53:20|40936|40896|40936|40896|40939.3|40899.3|40936|40896|17
1652806420000|2022-05-17 16:53:40|40932.8|40892.8|40936|40896|40936|40896|40932.8|40892.8|2
1652806430000|2022-05-17 16:53:50|40927.8|40887.8|40924.3|40884.3|40927.8|40887.8|40924.3|40884.3|15
1652806440000|2022-05-17 16:54:00|40927.5|40887.5|40927.5|40887.5|40927.5|40887.5|40927.5|40887.5|0
1652806450000|2022-05-17 16:54:10|40906|40866|40911|40871|40911|40871|40904.3|40864.3|7
1652806460000|2022-05-17 16:54:20|40907.5|40867.5|40914.3|40874.3|40914.3|40874.3|40901|40861|18
1652806470000|2022-05-17 16:54:30|40911|40871|40919.3|40879.3|40921|40881|40911|40871|7
1652806480000|2022-05-17 16:54:40|40921|40881|40915.8|40875.8|40921|40881|40915.8|40875.8|0
1652806490000|2022-05-17 16:54:50|40917.5|40877.5|40909.3|40869.3|40917.5|40877.5|40909.3|40869.3|6
1652806500000|2022-05-17 16:55:00|40911|40871|40924.3|40884.3|40924.3|40884.3|40911|40871|10
1652806510000|2022-05-17 16:55:10|40922.5|40882.5|40937.5|40897.5|40937.5|40897.5|40917.5|40877.5|13
1652806520000|2022-05-17 16:55:20|40930.7|40890.7|40927.5|40887.5|40930.7|40890.7|40924.3|40884.3|15
1652806530000|2022-05-17 16:55:30|40924.3|40884.3|40914.3|40874.3|40924.3|40884.3|40914.3|40874.3|1
1652806540000|2022-05-17 16:55:40|40907.5|40867.5|40899.3|40859.3|40914.3|40874.3|40894.3|40854.3|7
1652806550000|2022-05-17 16:55:50|40897.5|40857.5|40901|40861|40901|40861|40894.3|40854.3|4
1652806560000|2022-05-17 16:56:00|40916|40876|40917.5|40877.5|40927.5|40887.5|40914.3|40874.3|39
1652806570000|2022-05-17 16:56:10|40914.3|40874.3|40917.5|40877.5|40921|40881|40914.3|40874.3|3
1652806580000|2022-05-17 16:56:20|40919.3|40879.3|40914.3|40874.3|40919.3|40879.3|40914.3|40874.3|0
1652806590000|2022-05-17 16:56:30|||||||||2
1652806600000|2022-05-17 16:56:40|40917.5|40877.5|40917.5|40877.5|40917.5|40877.5|40917.5|40877.5|0
1652806610000|2022-05-17 16:56:50|40909.3|40869.3|40907.5|40867.5|40911|40871|40907.5|40867.5|8
1652806620000|2022-05-17 16:57:00|40909.3|40869.3|40914.2|40874.2|40917.5|40877.5|40909.2|40869.2|5
1652806630000|2022-05-17 16:57:10|40916|40876|40924.2|40884.2|40927.8|40887.8|40916|40876|5
1652806640000|2022-05-17 16:57:20|40921|40881|40921|40881|40921|40881|40921|40881|12
1652806650000|2022-05-17 16:57:30|40922.8|40882.8|40931|40891|40931|40891|40921|40881|7
1652806660000|2022-05-17 16:57:40|40921|40881|40921|40881|40921|40881|40921|40881|0
1652806670000|2022-05-17 16:57:50|40911|40871|40911|40871|40911|40871|40911|40871|6
1652806680000|2022-05-17 16:58:00|40912.8|40872.8|40919.2|40879.2|40919.2|40879.2|40912.8|40872.8|8
1652806690000|2022-05-17 16:58:10|40921|40881|40919.2|40879.2|40921|40881|40911|40871|2
1652806700000|2022-05-17 16:58:20|40921|40881|40921|40881|40921|40881|40921|40881|0
1652806710000|2022-05-17 16:58:30|40911|40871|40911|40871|40914.2|40874.2|40911|40871|5
1652806720000|2022-05-17 16:58:40|40912.8|40872.8|40914.2|40874.2|40914.2|40874.2|40912.8|40872.8|2
1652806730000|2022-05-17 16:58:50|40911|40871|40911|40871|40911|40871|40911|40871|2
1652806740000|2022-05-17 16:59:00|40909.2|40869.2|40882.8|40842.8|40909.2|40869.2|40877.8|40837.8|8
1652806750000|2022-05-17 16:59:10|40881|40841|40887.7|40847.7|40887.7|40847.7|40877.7|40837.7|6
1652806760000|2022-05-17 16:59:20|40901|40861|40897.7|40857.7|40901|40861|40894.2|40854.2|2
1652806770000|2022-05-17 16:59:30|40901|40861|40897.7|40857.7|40901|40861|40896|40856|0
1652806780000|2022-05-17 16:59:40|40892.7|40852.7|40884.2|40844.2|40892.7|40852.7|40881|40841|8
1652806790000|2022-05-17 16:59:50|40874.2|40834.2|40874.2|40834.2|40874.2|40834.2|40871|40831|1
1652806800000|2022-05-17 17:00:00|40876|40836|40871|40831|40881|40841|40871|40831|15
1652806810000|2022-05-17 17:00:10|||||||||1
1652806820000|2022-05-17 17:00:20|40867.7|40827.7|40861|40821|40867.7|40827.7|40861|40821|2
1652806830000|2022-05-17 17:00:30|40857.7|40817.7|40857.7|40817.7|40862.7|40822.7|40852.7|40812.7|11
1652806840000|2022-05-17 17:00:40|40894.2|40854.2|40881|40841|40894.2|40854.2|40871|40831|16
1652806850000|2022-05-17 17:00:50|40882.7|40842.7|40881|40841|40882.7|40842.7|40881|40841|2
1652806860000|2022-05-17 17:01:00|40882.7|40842.7|40887.7|40847.7|40887.7|40847.7|40882.7|40842.7|7
1652806870000|2022-05-17 17:01:10|40892.7|40852.7|40892.7|40852.7|40892.7|40852.7|40891|40851|0
1652806880000|2022-05-17 17:01:20|40891|40851|40896|40856|40897.7|40857.7|40891|40851|1
1652806890000|2022-05-17 17:01:30|40891|40851|40886|40846|40896|40856|40881|40841|3
1652806900000|2022-05-17 17:01:40|40882.7|40842.7|40886|40846|40886|40846|40882.7|40842.7|0
1652806910000|2022-05-17 17:01:50|40887.7|40847.7|40882.7|40842.7|40887.7|40847.7|40882.7|40842.7|0
1652806920000|2022-05-17 17:02:00|40879.2|40839.2|40862.7|40822.7|40879.2|40839.2|40862.7|40822.7|11
1652806930000|2022-05-17 17:02:10|40857.7|40817.7|40862.7|40822.7|40862.7|40822.7|40857.7|40817.7|1
1652806940000|2022-05-17 17:02:20|40857.7|40817.7|40857.7|40817.7|40862.7|40822.7|40857.7|40817.7|1
1652806950000|2022-05-17 17:02:30|40854.5|40814.5|40846.2|40806.2|40854.5|40814.5|40844.5|40804.5|13
1652806960000|2022-05-17 17:02:40|40841.2|40801.2|40844.5|40804.5|40844.5|40804.5|40841.2|40801.2|0
1652806970000|2022-05-17 17:02:50|40846.2|40806.2|40824.8|40784.8|40846.2|40806.2|40824.8|40784.8|20
1652806980000|2022-05-17 17:03:00|40828|40788|40834.8|40794.8|40838|40798|40828|40788|8
1652806990000|2022-05-17 17:03:10|40824.8|40784.8|40819.8|40779.8|40829.8|40789.8|40819.8|40779.8|7
1652807000000|2022-05-17 17:03:20|40824.8|40784.8|40831.2|40791.2|40838|40798|40824.8|40784.8|34
1652807010000|2022-05-17 17:03:30|40826.2|40786.2|40826.2|40786.2|40826.2|40786.2|40826.2|40786.2|3
1652807020000|2022-05-17 17:03:40|||||||||4
1652807030000|2022-05-17 17:03:50|||||||||9
1652807040000|2022-05-17 17:04:00|40836.2|40796.2|40841.2|40801.2|40841.2|40801.2|40834.5|40794.5|6
1652807050000|2022-05-17 17:04:10|40838|40798|40854.5|40814.5|40854.5|40814.5|40838|40798|5
1652807060000|2022-05-17 17:04:20|40852.7|40812.7|40849.5|40809.5|40854.5|40814.5|40847.7|40807.7|4
1652807070000|2022-05-17 17:04:30|40847.7|40807.7|40852.7|40812.7|40854.5|40814.5|40847.7|40807.7|18
1652807080000|2022-05-17 17:04:40|40854.5|40814.5|40851|40811|40854.5|40814.5|40851|40811|1
1652807090000|2022-05-17 17:04:50|40847.7|40807.7|40857.7|40817.7|40857.7|40817.7|40847.7|40807.7|1
1652807100000|2022-05-17 17:05:00|40854.5|40814.5|40857.7|40817.7|40857.7|40817.7|40854.5|40814.5|0
1652807110000|2022-05-17 17:05:10|40854.5|40814.5|40857.7|40817.7|40857.7|40817.7|40852.7|40812.7|0
1652807120000|2022-05-17 17:05:20|40861|40821|40857.7|40817.7|40861|40821|40857.7|40817.7|0
1652807140000|2022-05-17 17:05:40|40861|40821|40867.7|40827.7|40869.5|40829.5|40861|40821|2
1652807150000|2022-05-17 17:05:50|40871|40831|40867.7|40827.7|40871|40831|40864.2|40824.2|0
1652807160000|2022-05-17 17:06:00|40866|40826|40861|40821|40867.7|40827.7|40861|40821|2
1652807170000|2022-05-17 17:06:10|40864.2|40824.2|40861|40821|40864.2|40824.2|40861|40821|2
1652807180000|2022-05-17 17:06:20|40864.2|40824.2|40861|40821|40864.2|40824.2|40861|40821|3
1652807190000|2022-05-17 17:06:30|40869.2|40829.2|40869.2|40829.2|40869.2|40829.2|40869.2|40829.2|1
1652807200000|2022-05-17 17:06:40|40871|40831|40867.7|40827.7|40871|40831|40867.7|40827.7|6
1652807210000|2022-05-17 17:06:50|40871|40831|40871|40831|40871|40831|40871|40831|1
1652807220000|2022-05-17 17:07:00|40864.2|40824.2|40861|40821|40864.2|40824.2|40861|40821|1
1652807230000|2022-05-17 17:07:10|||||||||6
1652807240000|2022-05-17 17:07:20|||||||||1
1652807250000|2022-05-17 17:07:30|40862.7|40822.7|40877.5|40837.5|40902.5|40862.5|40862.7|40822.7|16
1652807260000|2022-05-17 17:07:40|40880.7|40840.7|40875.7|40835.7|40880.7|40840.7|40875.7|40835.7|1
1652807270000|2022-05-17 17:07:50|40877.5|40837.5|40867.5|40827.5|40877.5|40837.5|40867.5|40827.5|2
1652807280000|2022-05-17 17:08:00|40869.2|40829.2|40877.5|40837.5|40887.5|40847.5|40869.2|40829.2|17
1652807290000|2022-05-17 17:08:10|40879.2|40839.2|40877.5|40837.5|40881|40841|40877.5|40837.5|9
1652807300000|2022-05-17 17:08:20|40879.2|40839.2|40879.2|40839.2|40879.2|40839.2|40879.2|40839.2|0
1652807310000|2022-05-17 17:08:30|40877.5|40837.5|40879.2|40839.2|40879.2|40839.2|40877.5|40837.5|0
1652807320000|2022-05-17 17:08:40|40877.5|40837.5|40879.2|40839.2|40879.2|40839.2|40877.5|40837.5|0
1652807330000|2022-05-17 17:08:50|40881|40841|40879.2|40839.2|40881|40841|40879.2|40839.2|0
1652807340000|2022-05-17 17:09:00|40881|40841|40881|40841|40881|40841|40879.2|40839.2|0
1652807350000|2022-05-17 17:09:10|40887.5|40847.5|40879.2|40839.2|40887.5|40847.5|40879.2|40839.2|8
1652807360000|2022-05-17 17:09:20|40881|40841|40881|40841|40881|40841|40879.2|40839.2|0
1652807370000|2022-05-17 17:09:30|40879.2|40839.2|40881|40841|40881|40841|40879.2|40839.2|0
1652807380000|2022-05-17 17:09:40|40877.4|40837.4|40889.2|40849.2|40889.2|40849.2|40877.4|40837.4|3
1652807390000|2022-05-17 17:09:50|40891|40851|40887.4|40847.4|40891|40851|40887.4|40847.4|3
1652807400000|2022-05-17 17:10:00|40889.2|40849.2|40894.2|40854.2|40894.2|40854.2|40889.2|40849.2|3
1652807410000|2022-05-17 17:10:10|40897.4|40857.4|40894.2|40854.2|40899.2|40859.2|40894.2|40854.2|1
1652807420000|2022-05-17 17:10:20|40897.4|40857.4|40897.4|40857.4|40897.4|40857.4|40897.4|40857.4|2
1652807430000|2022-05-17 17:10:30|40891|40851|40891|40851|40894.2|40854.2|40891|40851|1
1652807440000|2022-05-17 17:10:40|40894.2|40854.2|40897.4|40857.4|40897.4|40857.4|40894.2|40854.2|3
1652807450000|2022-05-17 17:10:50|40907.4|40867.4|40907.4|40867.4|40909.2|40869.2|40907.4|40867.4|3
1652807460000|2022-05-17 17:11:00|40909.2|40869.2|40914.2|40874.2|40917.4|40877.4|40907.4|40867.4|16
1652807470000|2022-05-17 17:11:10|40917.4|40877.4|40917.4|40877.4|40917.4|40877.4|40917.4|40877.4|11
1652807480000|2022-05-17 17:11:20|40914.2|40874.2|40921|40881|40921|40881|40914.2|40874.2|0
1652807490000|2022-05-17 17:11:30|40919.2|40879.2|40924.2|40884.2|40924.2|40884.2|40909.2|40869.2|13
1652807500000|2022-05-17 17:11:40|40922.4|40882.4|40917.4|40877.4|40924.2|40884.2|40917.4|40877.4|1
1652807520000|2022-05-17 17:12:00|40919.2|40879.2|40922.4|40882.4|40927.4|40887.4|40919.2|40879.2|3
1652807530000|2022-05-17 17:12:10|40920.7|40880.7|40917.4|40877.4|40922.4|40882.4|40907.4|40867.4|4
1652807550000|2022-05-17 17:12:30|||||||||1
1652807570000|2022-05-17 17:12:50|40904.2|40864.2|40907.4|40867.4|40909.2|40869.2|40904.2|40864.2|12
1652807580000|2022-05-17 17:13:00|40904.2|40864.2|40909.2|40869.2|40912.4|40872.4|40897.4|40857.4|6
1652807590000|2022-05-17 17:13:10|40907.4|40867.4|40904.2|40864.2|40907.4|40867.4|40904.2|40864.2|1
1652807600000|2022-05-17 17:13:20|40899.2|40859.2|40887.4|40847.4|40899.2|40859.2|40887.4|40847.4|2
1652807610000|2022-05-17 17:13:30|40882.4|40842.4|40867.4|40827.4|40882.4|40842.4|40867.4|40827.4|12
1652807620000|2022-05-17 17:13:40|40870.7|40830.7|40859.2|40819.2|40870.7|40830.7|40859.2|40819.2|1
1652807630000|2022-05-17 17:13:50|40857.4|40817.4|40849.2|40809.2|40857.4|40817.4|40849.2|40809.2|2
1652807640000|2022-05-17 17:14:00|40847.4|40807.4|40847.4|40807.4|40847.4|40807.4|40847.4|40807.4|1
1652807650000|2022-05-17 17:14:10|40852.4|40812.4|40839.2|40799.2|40857.4|40817.4|40839.2|40799.2|4
1652807660000|2022-05-17 17:14:20|40844.2|40804.2|40840.9|40800.9|40844.2|40804.2|40840.9|40800.9|4
1652807670000|2022-05-17 17:14:30|40839.2|40799.2|40839.2|40799.2|40839.2|40799.2|40839.2|40799.2|1
1652807680000|2022-05-17 17:14:40|40840.9|40800.9|40839.2|40799.2|40840.9|40800.9|40839.2|40799.2|0
1652807690000|2022-05-17 17:14:50|||||||||14
1652807700000|2022-05-17 17:15:00|40840.9|40800.9|40840.9|40800.9|40849.2|40809.2|40840.9|40800.9|8
1652807710000|2022-05-17 17:15:10|40835.9|40795.9|40832.7|40792.7|40835.9|40795.9|40832.7|40792.7|7
1652807720000|2022-05-17 17:15:20|40844.2|40804.2|40840.9|40800.9|40844.2|40804.2|40840.9|40800.9|5
1652807730000|2022-05-17 17:15:30|40844.2|40804.2|40840.9|40800.9|40844.2|40804.2|40840.9|40800.9|3
1652807740000|2022-05-17 17:15:40|40850.9|40810.9|40850.9|40810.9|40850.9|40810.9|40850.9|40810.9|2
1652807750000|2022-05-17 17:15:50|40849.2|40809.2|40845.9|40805.9|40850.9|40810.9|40842.7|40802.7|7
1652807760000|2022-05-17 17:16:00|40842.7|40802.7|40837.7|40797.7|40845.9|40805.9|40837.7|40797.7|1
1652807770000|2022-05-17 17:16:10|40840.9|40800.9|40837.7|40797.7|40840.9|40800.9|40837.7|40797.7|0
1652807780000|2022-05-17 17:16:20|40832.7|40792.7|40844.2|40804.2|40845.9|40805.9|40832.7|40792.7|8
1652807790000|2022-05-17 17:16:30|40847.4|40807.4|40849.2|40809.2|40849.2|40809.2|40845.9|40805.9|4
1652807800000|2022-05-17 17:16:40|40845.9|40805.9|40845.9|40805.9|40845.9|40805.9|40845.9|40805.9|0
1652807820000|2022-05-17 17:17:00|||||||||2
1652807830000|2022-05-17 17:17:10|40854.2|40814.2|40860.9|40820.9|40860.9|40820.9|40852.7|40812.7|5
1652807840000|2022-05-17 17:17:20|40870.9|40830.9|40860.9|40820.9|40870.9|40830.9|40860.9|40820.9|3
1652807850000|2022-05-17 17:17:30|||||||||1
1652807890000|2022-05-17 17:18:10|40874.2|40834.2|40874.2|40834.2|40877.4|40837.4|40874.2|40834.2|7
1652807900000|2022-05-17 17:18:20|40872.4|40832.4|40874.2|40834.2|40874.2|40834.2|40872.4|40832.4|1
1652807910000|2022-05-17 17:18:30|40869.2|40829.2|40867.4|40827.4|40874.2|40834.2|40867.4|40827.4|5
1652807920000|2022-05-17 17:18:40|40872.4|40832.4|40872.4|40832.4|40872.4|40832.4|40872.4|40832.4|15
1652807940000|2022-05-17 17:19:00|40877.4|40837.4|40875.7|40835.7|40880.7|40840.7|40874.2|40834.2|9
1652807950000|2022-05-17 17:19:10|40872.4|40832.4|40877.4|40837.4|40877.4|40837.4|40872.4|40832.4|0
1652807960000|2022-05-17 17:19:20|40875.7|40835.7|40875.7|40835.7|40875.7|40835.7|40875.7|40835.7|0
1652807970000|2022-05-17 17:19:30|40877.4|40837.4|40887.4|40847.4|40887.4|40847.4|40877.4|40837.4|2
1652807980000|2022-05-17 17:19:40|40873.9|40833.9|40877.1|40837.1|40877.1|40837.1|40870.7|40830.7|7
1652807990000|2022-05-17 17:19:50|40873.9|40833.9|40873.9|40833.9|40877.1|40837.1|40873.9|40833.9|0
1652808000000|2022-05-17 17:20:00|40872.1|40832.1|40870.7|40830.7|40872.1|40832.1|40868.9|40828.9|7
1652808010000|2022-05-17 17:20:10|40868.9|40828.9|40865.7|40825.7|40868.9|40828.9|40865.7|40825.7|0
1652808020000|2022-05-17 17:20:20|40875.7|40835.7|40875.7|40835.7|40875.7|40835.7|40875.7|40835.7|5
1652808030000|2022-05-17 17:20:30|40873.9|40833.9|40873.9|40833.9|40873.9|40833.9|40873.9|40833.9|0
1652808040000|2022-05-17 17:20:40|40875.7|40835.7|40878.9|40838.9|40883.9|40843.9|40875.7|40835.7|5
1652808050000|2022-05-17 17:20:50|40882.1|40842.1|40859.2|40819.2|40883.9|40843.9|40859.2|40819.2|11
1652808060000|2022-05-17 17:21:00|40857.4|40817.4|40857.4|40817.4|40857.4|40817.4|40857.4|40817.4|0
1652808070000|2022-05-17 17:21:10|40855.7|40815.7|40849.2|40809.2|40857.4|40817.4|40849.2|40809.2|4
1652808080000|2022-05-17 17:21:20|40847.4|40807.4|40847.4|40807.4|40847.4|40807.4|40845.6|40805.6|0
1652808090000|2022-05-17 17:21:30|40844.2|40804.2|40844.2|40804.2|40844.2|40804.2|40844.2|40804.2|11
1652808110000|2022-05-17 17:21:50|40857.4|40817.4|40849.2|40809.2|40857.4|40817.4|40849.2|40809.2|6
1652808120000|2022-05-17 17:22:00|40845.6|40805.6|40852.4|40812.4|40857.4|40817.4|40839.2|40799.2|18
1652808130000|2022-05-17 17:22:10|40850.6|40810.6|40854.2|40814.2|40857.4|40817.4|40847.4|40807.4|3
1652808140000|2022-05-17 17:22:20|40857.4|40817.4|40860.6|40820.6|40860.6|40820.6|40857.4|40817.4|6
1652808160000|2022-05-17 17:22:40|40847.4|40807.4|40847.4|40807.4|40847.4|40807.4|40847.4|40807.4|1
1652808170000|2022-05-17 17:22:50|40842.4|40802.4|40842.4|40802.4|40842.4|40802.4|40842.4|40802.4|3
1652808180000|2022-05-17 17:23:00|40847.4|40807.4|40847.4|40807.4|40847.4|40807.4|40844.2|40804.2|4
1652808190000|2022-05-17 17:23:10|40860.6|40820.6|40847.4|40807.4|40860.6|40820.6|40847.4|40807.4|5
1652808200000|2022-05-17 17:23:20|40854.2|40814.2|40854.2|40814.2|40854.2|40814.2|40850.6|40810.6|4
1652808210000|2022-05-17 17:23:30|40857.4|40817.4|40850.6|40810.6|40857.4|40817.4|40850.6|40810.6|1
1652808220000|2022-05-17 17:23:40|40854.2|40814.2|40867.4|40827.4|40867.4|40827.4|40852.4|40812.4|5
1652808250000|2022-05-17 17:24:10|40865.6|40825.6|40863.9|40823.9|40867.4|40827.4|40863.9|40823.9|14
1652808270000|2022-05-17 17:24:30|40867.4|40827.4|40885.6|40845.6|40887.4|40847.4|40867.4|40827.4|5
1652808280000|2022-05-17 17:24:40|40880.6|40840.6|40883.9|40843.9|40887.4|40847.4|40880.6|40840.6|8
1652808290000|2022-05-17 17:24:50|40885.6|40845.6|40885.6|40845.6|40885.6|40845.6|40885.6|40845.6|1
1652808300000|2022-05-17 17:25:00|40883.9|40843.9|40883.9|40843.9|40883.9|40843.9|40883.9|40843.9|0
1652808310000|2022-05-17 17:25:10|40880.6|40840.6|40873.9|40833.9|40883.9|40843.9|40873.9|40833.9|1
1652808320000|2022-05-17 17:25:20|40877.1|40837.1|40877.1|40837.1|40877.1|40837.1|40873.9|40833.9|8
1652808330000|2022-05-17 17:25:30|40873.9|40833.9|40878.9|40838.9|40878.9|40838.9|40873.9|40833.9|1
1652808340000|2022-05-17 17:25:40|40877.1|40837.1|40877.1|40837.1|40877.1|40837.1|40877.1|40837.1|0
1652808350000|2022-05-17 17:25:50|40873.9|40833.9|40883.9|40843.9|40883.9|40843.9|40873.9|40833.9|0
1652808360000|2022-05-17 17:26:00|40880.6|40840.6|40877.1|40837.1|40883.9|40843.9|40877.1|40837.1|1
1652808370000|2022-05-17 17:26:10|40887.1|40847.1|40887.1|40847.1|40887.1|40847.1|40887.1|40847.1|15
1652808390000|2022-05-17 17:26:30|40892.1|40852.1|40892.1|40852.1|40892.1|40852.1|40892.1|40852.1|6
1652808400000|2022-05-17 17:26:40|40893.9|40853.9|40893.9|40853.9|40893.9|40853.9|40893.9|40853.9|2
1652808410000|2022-05-17 17:26:50|40895.6|40855.6|40903.9|40863.9|40903.9|40863.9|40895.6|40855.6|5
1652808420000|2022-05-17 17:27:00|40900.6|40860.6|40900.6|40860.6|40900.6|40860.6|40900.6|40860.6|0
1652808430000|2022-05-17 17:27:10|40903.9|40863.9|40887.4|40847.4|40903.9|40863.9|40887.4|40847.4|5
1652808440000|2022-05-17 17:27:20|40893.9|40853.9|40897.4|40857.4|40897.4|40857.4|40890.6|40850.6|1
1652808450000|2022-05-17 17:27:30|40893.9|40853.9|40903.9|40863.9|40903.9|40863.9|40893.9|40853.9|6
1652808460000|2022-05-17 17:27:40|40907.4|40867.4|40907.4|40867.4|40907.4|40867.4|40907.4|40867.4|0
1652808480000|2022-05-17 17:28:00|40925.6|40885.6|40923.9|40883.9|40925.6|40885.6|40923.9|40883.9|13
1652808490000|2022-05-17 17:28:10|40933.9|40893.9|40940.6|40900.6|40943.9|40903.9|40933.9|40893.9|7
1652808500000|2022-05-17 17:28:20|40937.4|40897.4|40935.6|40895.6|40937.4|40897.4|40935.6|40895.6|1
1652808510000|2022-05-17 17:28:30|||||||||1
1652808520000|2022-05-17 17:28:40|40938.9|40898.9|40940.6|40900.6|40940.6|40900.6|40938.9|40898.9|7
1652808530000|2022-05-17 17:28:50|40943.9|40903.9|40940.6|40900.6|40943.9|40903.9|40935.6|40895.6|1
1652808540000|2022-05-17 17:29:00|40953.9|40913.9|40950.6|40910.6|40957.4|40917.4|40950.6|40910.6|2
1652808560000|2022-05-17 17:29:20|40948.9|40908.9|40943.9|40903.9|40950.6|40910.6|40943.9|40903.9|2
1652808570000|2022-05-17 17:29:30|40940.6|40900.6|40937.4|40897.4|40940.6|40900.6|40937.4|40897.4|3
1652808580000|2022-05-17 17:29:40|40955.6|40915.6|40957.4|40917.4|40957.4|40917.4|40955.6|40915.6|5
1652808590000|2022-05-17 17:29:50|40955.6|40915.6|40957.4|40917.4|40957.4|40917.4|40955.6|40915.6|3
1652808600000|2022-05-17 17:30:00|40955.6|40915.6|40947.4|40907.4|40957.4|40917.4|40947.4|40907.4|6
1652808620000|2022-05-17 17:30:20|||||||||2
1652808630000|2022-05-17 17:30:30|40945.6|40905.6|40937.4|40897.4|40945.6|40905.6|40937.4|40897.4|6
1652808640000|2022-05-17 17:30:40|40934.1|40894.1|40937.4|40897.4|40947.4|40907.4|40930.9|40890.9|22
1652808650000|2022-05-17 17:30:50|40939.1|40899.1|40939.1|40899.1|40939.1|40899.1|40937.4|40897.4|1
1652808660000|2022-05-17 17:31:00|40935.6|40895.6|40924.1|40884.1|40935.6|40895.6|40919.1|40879.1|18
1652808670000|2022-05-17 17:31:10|40929.1|40889.1|40924.1|40884.1|40937.4|40897.4|40922.4|40882.4|4
1652808680000|2022-05-17 17:31:20|40927.4|40887.4|40932.4|40892.4|40935.6|40895.6|40924.1|40884.1|11
1652808690000|2022-05-17 17:31:30|40930.6|40890.6|40932.4|40892.4|40932.4|40892.4|40930.6|40890.6|0
1652808700000|2022-05-17 17:31:40|40929.1|40889.1|40940.6|40900.6|40945.6|40905.6|40929.1|40889.1|28
1652808710000|2022-05-17 17:31:50|40942.4|40902.4|40940.6|40900.6|40945.6|40905.6|40940.6|40900.6|1
1652808720000|2022-05-17 17:32:00|40945.6|40905.6|40945.6|40905.6|40947.4|40907.4|40945.6|40905.6|0
1652808730000|2022-05-17 17:32:10|||||||||1
1652808740000|2022-05-17 17:32:20|40947.4|40907.4|40957.4|40917.4|40957.4|40917.4|40947.4|40907.4|2
1652808760000|2022-05-17 17:32:40|40947.4|40907.4|40947.4|40907.4|40947.4|40907.4|40947.4|40907.4|8
1652808770000|2022-05-17 17:32:50|||||||||1
1652808780000|2022-05-17 17:33:00|40945.6|40905.6|40939.1|40899.1|40945.6|40905.6|40937.4|40897.4|14
1652808790000|2022-05-17 17:33:10|40937.4|40897.4|40937.4|40897.4|40937.4|40897.4|40934.1|40894.1|6
1652808800000|2022-05-17 17:33:20|40930.9|40890.9|40930.9|40890.9|40934.1|40894.1|40929.1|40889.1|45
1652808810000|2022-05-17 17:33:30|40924.1|40884.1|40920.9|40880.9|40924.1|40884.1|40920.9|40880.9|7
1652808820000|2022-05-17 17:33:40|||||||||2
1652808830000|2022-05-17 17:33:50|40919.1|40879.1|40910.9|40870.9|40920.9|40880.9|40910.9|40870.9|1
1652808840000|2022-05-17 17:34:00|40909.1|40869.1|40919.1|40879.1|40919.1|40879.1|40909.1|40869.1|103
1652808850000|2022-05-17 17:34:10|40920.9|40880.9|40924.1|40884.1|40934.1|40894.1|40919.1|40879.1|5
1652808860000|2022-05-17 17:34:20|||||||||3
1652808870000|2022-05-17 17:34:30|40919.1|40879.1|40934.1|40894.1|40937.4|40897.4|40919.1|40879.1|3
1652808880000|2022-05-17 17:34:40|40937.4|40897.4|40937.4|40897.4|40939.1|40899.1|40930.9|40890.9|3
1652808900000|2022-05-17 17:35:00|40939.1|40899.1|40939.1|40899.1|40939.1|40899.1|40939.1|40899.1|3
1652808920000|2022-05-17 17:35:20|||||||||3
1652808930000|2022-05-17 17:35:30|40957.4|40917.4|40957.4|40917.4|40957.4|40917.4|40957.4|40917.4|6
1652808940000|2022-05-17 17:35:40|40954.1|40914.1|40947.4|40907.4|40954.1|40914.1|40947.4|40907.4|8
1652808950000|2022-05-17 17:35:50|40967.4|40927.4|40973.8|40933.8|40977.4|40937.4|40967.4|40927.4|31
1652808960000|2022-05-17 17:36:00|40975.6|40935.6|40963.8|40923.8|40977.3|40937.3|40963.8|40923.8|15
1652808970000|2022-05-17 17:36:10|40965.6|40925.6|40980.6|40940.6|40987.1|40947.1|40965.6|40925.6|20
1652808980000|2022-05-17 17:36:20|40978.8|40938.8|40983.8|40943.8|40983.8|40943.8|40978.8|40938.8|2
1652808990000|2022-05-17 17:36:30|40973.8|40933.8|40973.8|40933.8|40977.1|40937.1|40973.8|40933.8|4
1652809000000|2022-05-17 17:36:40|40963.8|40923.8|40953.8|40913.8|40963.8|40923.8|40953.8|40913.8|4
1652809020000|2022-05-17 17:37:00|40955.6|40915.6|40960.6|40920.6|40963.8|40923.8|40955.6|40915.6|7
1652809030000|2022-05-17 17:37:10|40963.8|40923.8|40972.1|40932.1|40972.1|40932.1|40963.8|40923.8|3
1652809040000|2022-05-17 17:37:20|40977.1|40937.1|40963.8|40923.8|40978.8|40938.8|40960.6|40920.6|2
1652809050000|2022-05-17 17:37:30|40960.6|40920.6|40953.8|40913.8|40963.8|40923.8|40953.8|40913.8|2
1652809060000|2022-05-17 17:37:40|40957.3|40917.3|40950.6|40910.6|40960.6|40920.6|40945.6|40905.6|2
1652809070000|2022-05-17 17:37:50|40947.3|40907.3|40947.3|40907.3|40947.3|40907.3|40947.3|40907.3|1
1652809080000|2022-05-17 17:38:00|40945.6|40905.6|40950.6|40910.6|40950.6|40910.6|40945.6|40905.6|7
1652809090000|2022-05-17 17:38:10|40947.3|40907.3|40942.3|40902.3|40947.3|40907.3|40942.3|40902.3|3
1652809100000|2022-05-17 17:38:20|40945.6|40905.6|40942.3|40902.3|40945.6|40905.6|40939.1|40899.1|3
1652809110000|2022-05-17 17:38:30|40939.1|40899.1|40940.6|40900.6|40942.3|40902.3|40937.3|40897.3|1
1652809120000|2022-05-17 17:38:40|40947.3|40907.3|40950.6|40910.6|40950.6|40910.6|40945.6|40905.6|2
1652809130000|2022-05-17 17:38:50|40942.3|40902.3|40942.3|40902.3|40942.3|40902.3|40942.3|40902.3|0
1652809140000|2022-05-17 17:39:00|40945.6|40905.6|40953.8|40913.8|40955.6|40915.6|40944.1|40904.1|2
1652809150000|2022-05-17 17:39:10|40957.3|40917.3|40957.3|40917.3|40957.3|40917.3|40957.3|40917.3|11
1652809160000|2022-05-17 17:39:20|40960.6|40920.6|40960.6|40920.6|40960.6|40920.6|40960.6|40920.6|13
1652809170000|2022-05-17 17:39:30|40958.8|40918.8|40960.6|40920.6|40960.6|40920.6|40953.8|40913.8|0
1652809180000|2022-05-17 17:39:40|40958.8|40918.8|40958.8|40918.8|40960.6|40920.6|40950.6|40910.6|3
1652809190000|2022-05-17 17:39:50|40960.6|40920.6|40958.8|40918.8|40960.6|40920.6|40958.8|40918.8|0
1652809200000|2022-05-17 17:40:00|40960.6|40920.6|40963.8|40923.8|40963.8|40923.8|40960.6|40920.6|5
1652809230000|2022-05-17 17:40:30|||||||||1
1652809240000|2022-05-17 17:40:40|40967.1|40927.1|40968.8|40928.8|40968.8|40928.8|40963.8|40923.8|4
1652809250000|2022-05-17 17:40:50|40972.1|40932.1|40963.8|40923.8|40973.8|40933.8|40963.8|40923.8|12
1652809260000|2022-05-17 17:41:00|40968.8|40928.8|40970.6|40930.6|40970.6|40930.6|40968.8|40928.8|2
1652809270000|2022-05-17 17:41:10|40968.8|40928.8|40965.6|40925.6|40970.6|40930.6|40963.8|40923.8|1
1652809280000|2022-05-17 17:41:20|40963.8|40923.8|40970.6|40930.6|40970.6|40930.6|40963.8|40923.8|2
1652809290000|2022-05-17 17:41:30|40973.8|40933.8|40965.6|40925.6|40973.8|40933.8|40963.8|40923.8|3
1652809300000|2022-05-17 17:41:40|40975.6|40935.6|40988.8|40948.8|40988.8|40948.8|40975.6|40935.6|12
1652809310000|2022-05-17 17:41:50|40985.6|40945.6|40980.6|40940.6|40985.6|40945.6|40980.6|40940.6|1
1652809320000|2022-05-17 17:42:00|40983.8|40943.8|40983.8|40943.8|40983.8|40943.8|40983.8|40943.8|0
1652809330000|2022-05-17 17:42:10|40975.6|40935.6|40983.8|40943.8|40983.8|40943.8|40973.8|40933.8|7
1652809340000|2022-05-17 17:42:20|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|6
1652809350000|2022-05-17 17:42:30|40990.6|40950.6|40993.8|40953.8|40993.8|40953.8|40990.6|40950.6|1
1652809360000|2022-05-17 17:42:40|40987.3|40947.3|40983.8|40943.8|40987.3|40947.3|40983.8|40943.8|4
1652809370000|2022-05-17 17:42:50|40985.6|40945.6|40985.6|40945.6|40987.3|40947.3|40985.6|40945.6|2
1652809380000|2022-05-17 17:43:00|40983.8|40943.8|40993.8|40953.8|40993.8|40953.8|40975.6|40935.6|31
1652809390000|2022-05-17 17:43:10|40988.8|40948.8|40985.6|40945.6|40988.8|40948.8|40983.8|40943.8|9
1652809400000|2022-05-17 17:43:20|40987.3|40947.3|40983.8|40943.8|40987.3|40947.3|40983.8|40943.8|3
1652809410000|2022-05-17 17:43:30|40980.6|40940.6|40975.6|40935.6|40980.6|40940.6|40975.6|40935.6|1
1652809420000|2022-05-17 17:43:40|40969.1|40929.1|40965.6|40925.6|40969.1|40929.1|40963.8|40923.8|5
1652809430000|2022-05-17 17:43:50|40967.3|40927.3|40955.6|40915.6|40967.3|40927.3|40955.6|40915.6|4
1652809440000|2022-05-17 17:44:00|40957.3|40917.3|40965.6|40925.6|40965.6|40925.6|40957.3|40917.3|20
1652809450000|2022-05-17 17:44:10|40973.8|40933.8|40983.8|40943.8|40983.8|40943.8|40973.8|40933.8|8
1652809470000|2022-05-17 17:44:30|40978.8|40938.8|40980.6|40940.6|40980.6|40940.6|40978.8|40938.8|4
1652809480000|2022-05-17 17:44:40|40983.8|40943.8|40993.8|40953.8|40993.8|40953.8|40980.6|40940.6|5
1652809490000|2022-05-17 17:44:50|41002|40962|41003.8|40963.8|41003.8|40963.8|41002|40962|5
1652809500000|2022-05-17 17:45:00|41007|40967|41003.8|40963.8|41007|40967|41003.8|40963.8|11
1652809510000|2022-05-17 17:45:10|41000.3|40960.3|40997|40957|41003.8|40963.8|40995.6|40955.6|6
1652809520000|2022-05-17 17:45:20|40998.8|40958.8|40998.8|40958.8|40998.8|40958.8|40998.8|40958.8|0
1652809530000|2022-05-17 17:45:30|41002|40962|41003.8|40963.8|41003.8|40963.8|41002|40962|0
1652809540000|2022-05-17 17:45:40|41007|40967|41003.8|40963.8|41010.3|40970.3|41003.8|40963.8|2
1652809550000|2022-05-17 17:45:50|41007|40967|41008.8|40968.8|41013.8|40973.8|41007|40967|1
1652809560000|2022-05-17 17:46:00|41007|40967|41007|40967|41007|40967|41003.8|40963.8|0
1652809570000|2022-05-17 17:46:10|41003.8|40963.8|41007|40967|41007|40967|41003.8|40963.8|1
1652809580000|2022-05-17 17:46:20|41003.8|40963.8|41003.8|40963.8|41003.8|40963.8|41003.8|40963.8|0
1652809590000|2022-05-17 17:46:30|41008.8|40968.8|41003.8|40963.8|41008.8|40968.8|41003.8|40963.8|4
1652809600000|2022-05-17 17:46:40|41007|40967|41022|40982|41022|40982|41002|40962|7
1652809610000|2022-05-17 17:46:50|41020.3|40980.3|41007|40967|41020.3|40980.3|41003.8|40963.8|8
1652809620000|2022-05-17 17:47:00|41013.8|40973.8|41013.8|40973.8|41013.8|40973.8|41013.8|40973.8|0
1652809630000|2022-05-17 17:47:10|41015.6|40975.6|41017.3|40977.3|41017.3|40977.3|41015.6|40975.6|10
1652809640000|2022-05-17 17:47:20|41013.8|40973.8|41020.6|40980.6|41023.8|40983.8|41013.8|40973.8|6
1652809650000|2022-05-17 17:47:30|41020.5|40980.5|41020.5|40980.5|41023.8|40983.8|41015.5|40975.5|11
1652809660000|2022-05-17 17:47:40|41017.3|40977.3|41013.8|40973.8|41020.5|40980.5|41013.8|40973.8|9
1652809690000|2022-05-17 17:48:10|41010.5|40970.5|41023.8|40983.8|41023.8|40983.8|41010.5|40970.5|4
1652809700000|2022-05-17 17:48:20|41020.5|40980.5|41083.8|41043.8|41092|41052|41020.5|40980.5|40
1652809710000|2022-05-17 17:48:30|41080.5|41040.5|41133.5|41093.5|41148.5|41108.5|41063.8|41023.8|272
1652809720000|2022-05-17 17:48:40|41136.8|41096.8|41138.5|41098.5|41146.8|41106.8|41128.5|41088.5|18
1652809730000|2022-05-17 17:48:50|41143.5|41103.5|41148.5|41108.5|41148.5|41108.5|41128.5|41088.5|6
1652809740000|2022-05-17 17:49:00|41138.5|41098.5|41163.5|41123.5|41163.5|41123.5|41138.5|41098.5|34
1652809750000|2022-05-17 17:49:10|41181.8|41141.8|41173.5|41133.5|41183.5|41143.5|41173.5|41133.5|15
1652809760000|2022-05-17 17:49:20|41166.8|41126.8|41143.5|41103.5|41173.5|41133.5|41140.3|41100.3|22
1652809770000|2022-05-17 17:49:30|41138.5|41098.5|41122|41082|41138.5|41098.5|41120.3|41080.3|15
1652809780000|2022-05-17 17:49:40|41120.3|41080.3|41122|41082|41127|41087|41117|41077|4
1652809790000|2022-05-17 17:49:50|41120.3|41080.3|41133.5|41093.5|41153.5|41113.5|41120.3|41080.3|27
1652809800000|2022-05-17 17:50:00|41138.5|41098.5|41127|41087|41143.5|41103.5|41127|41087|18
1652809810000|2022-05-17 17:50:10|41130.3|41090.3|41143.5|41103.5|41143.5|41103.5|41130.3|41090.3|6
1652809820000|2022-05-17 17:50:20|41145.3|41105.3|41143.5|41103.5|41148.5|41108.5|41135.3|41095.3|16
1652809830000|2022-05-17 17:50:30|41140.3|41100.3|41150.3|41110.3|41153.5|41113.5|41140.3|41100.3|9
1652809840000|2022-05-17 17:50:40|41140.3|41100.3|41140.3|41100.3|41152|41112|41140.3|41100.3|24
1652809850000|2022-05-17 17:50:50|41143.5|41103.5|41150.3|41110.3|41150.3|41110.3|41140.3|41100.3|5
1652809860000|2022-05-17 17:51:00|41148.5|41108.5|41130.3|41090.3|41148.5|41108.5|41126.8|41086.8|32
1652809870000|2022-05-17 17:51:10|41117|41077|41103.8|41063.8|41117|41077|41100.3|41060.3|5
1652809880000|2022-05-17 17:51:20|41102|41062|41090.5|41050.5|41102|41062|41087.3|41047.3|34
1652809890000|2022-05-17 17:51:30|41093.8|41053.8|41078.8|41038.8|41093.8|41053.8|41075.5|41035.5|13
1652809900000|2022-05-17 17:51:40|41080.5|41040.5|41070.5|41030.5|41090.5|41050.5|41065.5|41025.5|8
1652809910000|2022-05-17 17:51:50|41078.8|41038.8|41085.5|41045.5|41085.5|41045.5|41075.5|41035.5|10
1652809920000|2022-05-17 17:52:00|41083.8|41043.8|41085.5|41045.5|41090.5|41050.5|41083.8|41043.8|5
1652809930000|2022-05-17 17:52:10|41080.5|41040.5|41083.8|41043.8|41085.5|41045.5|41080.5|41040.5|2
1652809940000|2022-05-17 17:52:20|41080.5|41040.5|41073.8|41033.8|41080.5|41040.5|41070.5|41030.5|1
1652809950000|2022-05-17 17:52:30|41075.5|41035.5|41070.5|41030.5|41075.5|41035.5|41070.5|41030.5|1
1652809960000|2022-05-17 17:52:40|41065.5|41025.5|41070.5|41030.5|41070.5|41030.5|41065.5|41025.5|1
1652809980000|2022-05-17 17:53:00|41073.8|41033.8|41070.5|41030.5|41075.5|41035.5|41070.5|41030.5|8
1652809990000|2022-05-17 17:53:10|41073.8|41033.8|41070.5|41030.5|41075.5|41035.5|41070.5|41030.5|0
1652810000000|2022-05-17 17:53:20|41065.5|41025.5|41070.5|41030.5|41070.5|41030.5|41063.8|41023.8|1
1652810010000|2022-05-17 17:53:30|41073.8|41033.8|41075.5|41035.5|41075.5|41035.5|41070.5|41030.5|0
1652810020000|2022-05-17 17:53:40|41070.5|41030.5|41070.5|41030.5|41070.5|41030.5|41070.5|41030.5|0
1652810030000|2022-05-17 17:53:50|41065.5|41025.5|41073.8|41033.8|41075.5|41035.5|41065.5|41025.5|1
1652810040000|2022-05-17 17:54:00|41075.5|41035.5|41075.5|41035.5|41077.3|41037.3|41073.8|41033.8|7
1652810050000|2022-05-17 17:54:10|41073.8|41033.8|41075.5|41035.5|41075.5|41035.5|41073.8|41033.8|0
1652810060000|2022-05-17 17:54:20|||||||||3
1652810070000|2022-05-17 17:54:30|41073.8|41033.8|41067|41027|41075.5|41035.5|41060.5|41020.5|4
1652810080000|2022-05-17 17:54:40|41063.8|41023.8|41060.8|41020.8|41065.5|41025.5|41057.3|41017.3|13
1652810090000|2022-05-17 17:54:50|41059|41019|41064|41024|41064|41024|41057.3|41017.3|1
1652810100000|2022-05-17 17:55:00|41077.3|41037.3|41077.3|41037.3|41077.3|41037.3|41077.3|41037.3|11
1652810110000|2022-05-17 17:55:10|41074|41034|41069|41029|41074|41034|41064|41024|3
1652810120000|2022-05-17 17:55:20|41067.3|41027.3|41069|41029|41069|41029|41064|41024|3
1652810130000|2022-05-17 17:55:30|41067.3|41027.3|41067.3|41027.3|41069|41029|41064|41024|2
1652810140000|2022-05-17 17:55:40|41069|41029|41077.3|41037.3|41079|41039|41067.3|41027.3|3
1652810150000|2022-05-17 17:55:50|41079|41039|41087.3|41047.3|41087.3|41047.3|41079|41039|5
1652810160000|2022-05-17 17:56:00|41092.3|41052.3|41087.3|41047.3|41095.5|41055.5|41087.3|41047.3|11
1652810170000|2022-05-17 17:56:10|41080.5|41040.5|41085.5|41045.5|41085.5|41045.5|41080.5|41040.5|9
1652810180000|2022-05-17 17:56:20|41080.5|41040.5|41088.8|41048.8|41092|41052|41080.5|41040.5|13
1652810190000|2022-05-17 17:56:30|41083.8|41043.8|41085.5|41045.5|41088.8|41048.8|41083.8|41043.8|1
1652810200000|2022-05-17 17:56:40|41083.8|41043.8|41083.8|41043.8|41085.5|41045.5|41083.8|41043.8|0
1652810210000|2022-05-17 17:56:50|41085.5|41045.5|41080.5|41040.5|41085.5|41045.5|41077.3|41037.3|2
1652810230000|2022-05-17 17:57:10|41082.3|41042.3|41093.8|41053.8|41102|41062|41082.3|41042.3|41
1652810240000|2022-05-17 17:57:20|41092|41052|41087|41047|41093.8|41053.8|41083.8|41043.8|8
1652810260000|2022-05-17 17:57:40|41083.8|41043.8|41073.8|41033.8|41087|41047|41073.8|41033.8|1
1652810270000|2022-05-17 17:57:50|41067.3|41027.3|41057.3|41017.3|41067.3|41027.3|41047.3|41007.3|16
1652810280000|2022-05-17 17:58:00|41063.8|41023.8|41087.3|41047.3|41087.3|41047.3|41063.8|41023.8|13
1652810290000|2022-05-17 17:58:10|41093.8|41053.8|41093.8|41053.8|41098.8|41058.8|41093.8|41053.8|7
1652810300000|2022-05-17 17:58:20|41087|41047|41087|41047|41093.8|41053.8|41087|41047|7
1652810310000|2022-05-17 17:58:30|41083.8|41043.8|41080.5|41040.5|41083.8|41043.8|41080.5|41040.5|3
1652810320000|2022-05-17 17:58:40|41083.8|41043.8|41097|41057|41097|41057|41083.8|41043.8|1
1652810330000|2022-05-17 17:58:50|41098.7|41058.7|41115.2|41075.2|41123.5|41083.5|41098.7|41058.7|27
1652810340000|2022-05-17 17:59:00|41117|41077|41107|41067|41117|41077|41107|41067|6
1652810350000|2022-05-17 17:59:10|41097|41057|41097|41057|41097|41057|41097|41057|2
1652810360000|2022-05-17 17:59:20|41093.5|41053.5|41090.2|41050.2|41097|41057|41090.2|41050.2|0
1652810370000|2022-05-17 17:59:30|41097|41057|41107|41067|41110.2|41070.2|41097|41057|5
1652810380000|2022-05-17 17:59:40|41110.2|41070.2|41107|41067|41110.2|41070.2|41107|41067|1
1652810390000|2022-05-17 17:59:50|41105.2|41065.2|41107|41067|41107|41067|41103.7|41063.7|2
1652810400000|2022-05-17 18:00:00|41100.2|41060.2|41107|41067|41110.2|41070.2|41100.2|41060.2|3
1652810410000|2022-05-17 18:00:10|41110.2|41070.2|41150.2|41110.2|41150.2|41110.2|41110.2|41070.2|68
1652810420000|2022-05-17 18:00:20|41143.5|41103.5|41166.7|41126.7|41176.7|41136.7|41133.5|41093.5|17
1652810430000|2022-05-17 18:00:30|41180|41140|41173.5|41133.5|41180|41140|41170|41130|8
1652810440000|2022-05-17 18:00:40|41176.7|41136.7|41156.7|41116.7|41176.7|41136.7|41156.7|41116.7|13
1652810450000|2022-05-17 18:00:50|41166.7|41126.7|41161.7|41121.7|41166.7|41126.7|41161.7|41121.7|3
1652810460000|2022-05-17 18:01:00|41158.5|41118.5|41158.5|41118.5|41163.5|41123.5|41158.5|41118.5|2
1652810470000|2022-05-17 18:01:10|41156.7|41116.7|41150.2|41110.2|41156.7|41116.7|41145.2|41105.2|1
1652810480000|2022-05-17 18:01:20|41153.5|41113.5|41160.2|41120.2|41160.2|41120.2|41153.5|41113.5|2
1652810490000|2022-05-17 18:01:30|41150.2|41110.2|41153.5|41113.5|41155.2|41115.2|41150.2|41110.2|8
1652810500000|2022-05-17 18:01:40|41155.2|41115.2|41163.5|41123.5|41170.2|41130.2|41153.5|41113.5|5
1652810510000|2022-05-17 18:01:50|||||||||1
1652810520000|2022-05-17 18:02:00|41160.2|41120.2|41180.2|41140.2|41180.2|41140.2|41160.2|41120.2|13
1652810530000|2022-05-17 18:02:10|41173.5|41133.5|41170.2|41130.2|41173.5|41133.5|41170.2|41130.2|11
1652810540000|2022-05-17 18:02:20|41180.2|41140.2|41173.5|41133.5|41180.2|41140.2|41170.2|41130.2|9
1652810550000|2022-05-17 18:02:30|41170.2|41130.2|41175.2|41135.2|41177|41137|41170.2|41130.2|4
1652810560000|2022-05-17 18:02:40|41177|41137|41180.2|41140.2|41180.2|41140.2|41177|41137|0
1652810570000|2022-05-17 18:02:50|41177|41137|41177|41137|41177|41137|41173.7|41133.7|5
1652810580000|2022-05-17 18:03:00|41173.7|41133.7|41177|41137|41177|41137|41173.7|41133.7|4
1652810590000|2022-05-17 18:03:10|41175.2|41135.2|41177|41137|41178.5|41138.5|41175.2|41135.2|1
1652810600000|2022-05-17 18:03:20|41186.7|41146.7|41177|41137|41190.2|41150.2|41172|41132|15
1652810610000|2022-05-17 18:03:30|41178.7|41138.7|41177|41137|41190.2|41150.2|41177|41137|18
1652810620000|2022-05-17 18:03:40|41167|41127|41158.7|41118.7|41167|41127|41157|41117|4
1652810630000|2022-05-17 18:03:50|41167|41127|41162|41122|41170.2|41130.2|41157|41117|7
1652810640000|2022-05-17 18:04:00|41160.2|41120.2|41162|41122|41170.2|41130.2|41153.7|41113.7|4
1652810650000|2022-05-17 18:04:10|41157|41117|41153.7|41113.7|41162|41122|41153.7|41113.7|3
1652810660000|2022-05-17 18:04:20|41157|41117|41148.7|41108.7|41158.7|41118.7|41148.7|41108.7|9
1652810670000|2022-05-17 18:04:30|41147|41107|41147|41107|41150.5|41110.5|41147|41107|2
1652810680000|2022-05-17 18:04:40|41153.7|41113.7|41153.7|41113.7|41153.7|41113.7|41153.7|41113.7|0
1652810690000|2022-05-17 18:04:50|41152|41112|41140.5|41100.5|41152|41112|41137|41097|10
1652810700000|2022-05-17 18:05:00|41143.7|41103.7|41128.7|41088.7|41147|41107|41120.5|41080.5|11
1652810710000|2022-05-17 18:05:10|41123.7|41083.7|41127|41087|41127|41087|41123.7|41083.7|2
1652810720000|2022-05-17 18:05:20|41128.7|41088.7|41133.7|41093.7|41133.7|41093.7|41128.7|41088.7|25
1652810730000|2022-05-17 18:05:30|41138.7|41098.7|41122|41082|41138.7|41098.7|41117|41077|8
1652810740000|2022-05-17 18:05:40|41123.7|41083.7|41133.7|41093.7|41133.7|41093.7|41123.7|41083.7|3
1652810750000|2022-05-17 18:05:50|41130.2|41090.2|41140.2|41100.2|41140.2|41100.2|41127|41087|19
1652810760000|2022-05-17 18:06:00|41135.2|41095.2|41150.2|41110.2|41152|41112|41133.7|41093.7|8
1652810770000|2022-05-17 18:06:10|41152|41112|41150.2|41110.2|41152|41112|41150.2|41110.2|2
1652810780000|2022-05-17 18:06:20|41152|41112|41155.2|41115.2|41155.2|41115.2|41150.2|41110.2|6
1652810790000|2022-05-17 18:06:30|41157|41117|41180.2|41140.2|41180.2|41140.2|41157|41117|6
1652810800000|2022-05-17 18:06:40|41178.4|41138.4|41167|41127|41178.4|41138.4|41167|41127|12
1652810810000|2022-05-17 18:06:50|41170.2|41130.2|41177|41137|41177|41137|41170.2|41130.2|3
1652810820000|2022-05-17 18:07:00|41173.7|41133.7|41160.2|41120.2|41173.7|41133.7|41160.2|41120.2|4
1652810830000|2022-05-17 18:07:10|41152|41112|41150.2|41110.2|41160.2|41120.2|41150.2|41110.2|12
1652810840000|2022-05-17 18:07:20|41152|41112|41160.2|41120.2|41160.2|41120.2|41152|41112|2
1652810850000|2022-05-17 18:07:30|41157|41117|41147|41107|41157|41117|41147|41107|6
1652810860000|2022-05-17 18:07:40|41150.2|41110.2|41137|41097|41150.2|41110.2|41127|41087|11
1652810870000|2022-05-17 18:07:50|41140.2|41100.2|41142|41102|41147|41107|41140.2|41100.2|8
1652810880000|2022-05-17 18:08:00|41137|41097|41142|41102|41143.7|41103.7|41130.2|41090.2|6
1652810890000|2022-05-17 18:08:10|41158.7|41118.7|41162|41122|41162|41122|41157|41117|6
1652810900000|2022-05-17 18:08:20|41152|41112|41113.7|41073.7|41152|41112|41107|41067|10
1652810910000|2022-05-17 18:08:30|41112|41072|41103.7|41063.7|41113.7|41073.7|41103.7|41063.7|5
1652810920000|2022-05-17 18:08:40|41107|41067|41102|41062|41107|41067|41102|41062|3
1652810930000|2022-05-17 18:08:50|41103.7|41063.7|41097|41057|41103.7|41063.7|41087|41047|14
1652810940000|2022-05-17 18:09:00|41093.7|41053.7|41122|41082|41122|41082|41093.7|41053.7|9
1652810950000|2022-05-17 18:09:10|41120.2|41080.2|41140.2|41100.2|41140.2|41100.2|41120.2|41080.2|5
1652810960000|2022-05-17 18:09:20|41137|41097|41125.2|41085.2|41137|41097|41125.2|41085.2|7
1652810970000|2022-05-17 18:09:30|41121.9|41081.9|41110.2|41070.2|41121.9|41081.9|41110.2|41070.2|5
1652810980000|2022-05-17 18:09:40|41130.2|41090.2|41120.2|41080.2|41138.4|41098.4|41120.2|41080.2|29
1652810990000|2022-05-17 18:09:50|41123.4|41083.4|41113.4|41073.4|41125.2|41085.2|41110.2|41070.2|5
1652811000000|2022-05-17 18:10:00|41110.2|41070.2|41076.9|41036.9|41115.2|41075.2|41073.7|41033.7|15
1652811010000|2022-05-17 18:10:10|41081.9|41041.9|41063.7|41023.7|41081.9|41041.9|41063.7|41023.7|19
1652811020000|2022-05-17 18:10:20|41073.7|41033.7|41077.2|41037.2|41083.7|41043.7|41068.7|41028.7|44
1652811030000|2022-05-17 18:10:30|41072.2|41032.2|41077.2|41037.2|41077.2|41037.2|41069|41029|6
1652811040000|2022-05-17 18:10:40|41085.5|41045.5|41085.5|41045.5|41085.5|41045.5|41085.5|41045.5|4
1652811050000|2022-05-17 18:10:50|41094|41054|41097.2|41057.2|41097.2|41057.2|41094|41054|6
1652811060000|2022-05-17 18:11:00|41099|41059|41099|41059|41099|41059|41099|41059|37
1652811070000|2022-05-17 18:11:10|||||||||22
1652811080000|2022-05-17 18:11:20|41097.2|41057.2|41087.2|41047.2|41097.2|41057.2|41084|41044|15
1652811090000|2022-05-17 18:11:30|41092.2|41052.2|41094|41054|41094|41054|41087.2|41047.2|7
1652811100000|2022-05-17 18:11:40|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|41092.2|41052.2|6
1652811110000|2022-05-17 18:11:50|41094|41054|41082.2|41042.2|41097.2|41057.2|41082.2|41042.2|11
1652811120000|2022-05-17 18:12:00|41084|41044|41097.2|41057.2|41099|41059|41084|41044|2
1652811130000|2022-05-17 18:12:10|41094|41054|41084|41044|41094|41054|41084|41044|5
1652811140000|2022-05-17 18:12:20|41080.7|41040.7|41087.2|41047.2|41087.2|41047.2|41080.7|41040.7|20
1652811150000|2022-05-17 18:12:30|41089|41049|41077.2|41037.2|41097.2|41057.2|41077.2|41037.2|8
1652811160000|2022-05-17 18:12:40|41074|41034|41077.2|41037.2|41077.2|41037.2|41074|41034|4
1652811170000|2022-05-17 18:12:50|41074|41034|41069|41029|41074|41034|41067.2|41027.2|4
1652811180000|2022-05-17 18:13:00|41057.2|41017.2|41070.7|41030.7|41070.7|41030.7|41057.2|41017.2|30
1652811190000|2022-05-17 18:13:10|41075.7|41035.7|41082.5|41042.5|41085.7|41045.7|41074|41034|31
1652811200000|2022-05-17 18:13:20|||||||||37
1652811210000|2022-05-17 18:13:30|41072.5|41032.5|41051|41011|41072.5|41032.5|41051|41011|46
1652811220000|2022-05-17 18:13:40|41044.5|41004.5|41064.2|41024.2|41066|41026|41026|40986|97
1652811230000|2022-05-17 18:13:50|41061|41021|41074.2|41034.2|41074.2|41034.2|41042.8|41002.8|72
1652811240000|2022-05-17 18:14:00|41076|41036|41077.5|41037.5|41104.2|41064.2|41072.5|41032.5|109
1652811250000|2022-05-17 18:14:10|41075.7|41035.7|41064|41024|41080.7|41040.7|41057.5|41017.5|164
1652811260000|2022-05-17 18:14:20|41069|41029|41085.4|41045.4|41087.2|41047.2|41064|41024|118
1652811270000|2022-05-17 18:14:30|41080.4|41040.4|41093.7|41053.7|41117.2|41077.2|41080.4|41040.4|81
1652811280000|2022-05-17 18:14:40|41098.7|41058.7|41077.2|41037.2|41113.7|41073.7|41077.2|41037.2|115
1652811290000|2022-05-17 18:14:50|41073.7|41033.7|41080.4|41040.4|41083.7|41043.7|41063.7|41023.7|125
1652811300000|2022-05-17 18:15:00|41075.4|41035.4|41074|41034|41090.4|41050.4|41072.2|41032.2|28
1652811310000|2022-05-17 18:15:10|41072.2|41032.2|41069|41029|41072.2|41032.2|41069|41029|0
1652811320000|2022-05-17 18:15:20|41057.2|41017.2|41067.2|41027.2|41069|41029|41057.2|41017.2|90
1652811330000|2022-05-17 18:15:30|41069|41029|41069|41029|41069|41029|41069|41029|8
1652811340000|2022-05-17 18:15:40|41065.7|41025.7|41055.4|41015.4|41065.7|41025.7|41055.4|41015.4|13
1652811350000|2022-05-17 18:15:50|||||||||24
1652811360000|2022-05-17 18:16:00|41047.2|41007.2|41035.4|40995.4|41055.4|41015.4|41035.4|40995.4|27
1652811370000|2022-05-17 18:16:10|41037.2|40997.2|41037.2|40997.2|41045.4|41005.4|41035.4|40995.4|5
1652811380000|2022-05-17 18:16:20|41047.2|41007.2|41047.2|41007.2|41047.2|41007.2|41045.4|41005.4|7
1652811390000|2022-05-17 18:16:30|41045.4|41005.4|41017.2|40977.2|41047.2|41007.2|41015.4|40975.4|32
1652811400000|2022-05-17 18:16:40|41020.4|40980.4|41035.4|40995.4|41039|40999|41007.2|40967.2|49
1652811410000|2022-05-17 18:16:50|41037.2|40997.2|41040.4|41000.4|41050.4|41010.4|41037.2|40997.2|38
1652811420000|2022-05-17 18:17:00|41043.7|41003.7|41027.2|40987.2|41045.4|41005.4|41025.4|40985.4|26
1652811430000|2022-05-17 18:17:10|41030.4|40990.4|41037.2|40997.2|41045.4|41005.4|41030.4|40990.4|3
1652811440000|2022-05-17 18:17:20|41040.4|41000.4|41025.4|40985.4|41052.2|41012.2|41025.4|40985.4|5
1652811450000|2022-05-17 18:17:30|41020.4|40980.4|41020.4|40980.4|41030.4|40990.4|41005.4|40965.4|14
1652811460000|2022-05-17 18:17:40|41015.4|40975.4|41026.9|40986.9|41026.9|40986.9|41006.9|40966.9|6
1652811470000|2022-05-17 18:17:50|41023.7|40983.7|41045.4|41005.4|41048.7|41008.7|41023.7|40983.7|14
1652811480000|2022-05-17 18:18:00|41043.7|41003.7|41046.9|41006.9|41055.2|41015.2|41036.9|40996.9|5
1652811490000|2022-05-17 18:18:10|41041.9|41001.9|41038.7|40998.7|41046.9|41006.9|41038.7|40998.7|5
1652811500000|2022-05-17 18:18:20|41041.9|41001.9|41046.9|41006.9|41056.9|41016.9|41036.9|40996.9|1
1652811510000|2022-05-17 18:18:30|41043.7|41003.7|41023.7|40983.7|41043.7|41003.7|41023.7|40983.7|57
1652811520000|2022-05-17 18:18:40|41036.9|40996.9|41046.9|41006.9|41046.9|41006.9|41036.9|40996.9|6
1652811530000|2022-05-17 18:18:50|41050.4|41010.4|41053.7|41013.7|41065.4|41025.4|41050.4|41010.4|16
1652811540000|2022-05-17 18:19:00|41056.9|41016.9|41051.9|41011.9|41056.9|41016.9|41051.9|41011.9|1
1652811550000|2022-05-17 18:19:10|41061.9|41021.9|41066.9|41026.9|41070.4|41030.4|41061.9|41021.9|6
1652811560000|2022-05-17 18:19:20|41063.7|41023.7|41071.9|41031.9|41073.7|41033.7|41063.7|41023.7|24
1652811570000|2022-05-17 18:19:30|41066.9|41026.9|41066.9|41026.9|41068.7|41028.7|41066.9|41026.9|2
1652811580000|2022-05-17 18:19:40|41070.2|41030.2|41073.7|41033.7|41073.7|41033.7|41070.2|41030.2|2
1652811590000|2022-05-17 18:19:50|41090.4|41050.4|41073.7|41033.7|41093.7|41053.7|41068.7|41028.7|40
1652832000000|2022-05-18 00:00:00|41053.5|41013.5|41018.5|40978.5|41053.5|41013.5|41009.6|40969.6|19
1652832010000|2022-05-18 00:00:10|41000.2|40960.2|40980.2|40940.2|41062|41000.2|40971.7|40931.7|57
1652832020000|2022-05-18 00:00:20|40978.5|40938.5|40993.5|40953.5|41001.7|40961.7|40978.5|40938.5|10
1652832030000|2022-05-18 00:00:30|40996.7|40956.7|41006.7|40966.7|41006.7|40966.7|40990.2|40950.2|4
1652832040000|2022-05-18 00:00:40|41033.5|40993.5|41068.5|41028.5|41086.7|41046.7|41031.7|40991.7|8
1652832050000|2022-05-18 00:00:50|41069.9|41029.9|41083.5|41043.5|41083.5|41043.5|41056.7|41016.7|5
1652832060000|2022-05-18 00:01:00|41077|41037|41041.7|41001.7|41077|41037|41041.7|41001.7|5
1652832070000|2022-05-18 00:01:10|41043.5|41003.5|41055.2|41015.2|41060.2|41020.2|41036.7|40996.7|5
1652832080000|2022-05-18 00:01:20|41057|41017|41065.2|41025.2|41080.2|41040.2|41055.2|41015.2|10
1652832100000|2022-05-18 00:01:40|41085.2|41045.2|41085.2|41045.2|41085.2|41045.2|41085.2|41045.2|2
1652832110000|2022-05-18 00:01:50|41105.2|41065.2|41116.7|41076.7|41116.7|41076.7|41105.2|41065.2|3
1652832120000|2022-05-18 00:02:00|41126.7|41086.7|41121.7|41081.7|41126.7|41086.7|41119.9|41079.9|3
1652832130000|2022-05-18 00:02:10|41114.9|41074.9|41101.7|41061.7|41114.9|41074.9|41101.7|41061.7|2
1652832140000|2022-05-18 00:02:20|41093.5|41053.5|41088.5|41048.5|41093.5|41053.5|41088.5|41048.5|1
1652832150000|2022-05-18 00:02:30|41091.7|41051.7|41147|41107|41150.2|41110.2|41091.7|41051.7|5
1652832160000|2022-05-18 00:02:40|41148.8|41108.8|41143.5|41103.5|41150.2|41110.2|41133.5|41093.5|10
1652832170000|2022-05-18 00:02:50|41146.7|41106.7|41115.2|41075.2|41165.2|41125.2|41115.2|41075.2|7
1652832180000|2022-05-18 00:03:00|41120.2|41080.2|41112|41072|41120.2|41080.2|41105.2|41065.2|1
1652832190000|2022-05-18 00:03:10|41135.2|41095.2|41145.2|41105.2|41145.2|41105.2|41135.2|41095.2|0
1652832200000|2022-05-18 00:03:20|41137|41097|41142|41102|41142|41102|41137|41097|0
1652832210000|2022-05-18 00:03:30|41140.2|41100.2|41150.2|41110.2|41150.2|41110.2|41140.2|41100.2|0
1652832220000|2022-05-18 00:03:40|41153.5|41113.5|41132|41092|41155.2|41115.2|41132|41092|6
1652832230000|2022-05-18 00:03:50|41135.2|41095.2|41140.2|41100.2|41140.2|41100.2|41135.2|41095.2|0
1652832240000|2022-05-18 00:04:00|41145.2|41105.2|41130.2|41090.2|41155.2|41115.2|41125.2|41085.2|6
1652832250000|2022-05-18 00:04:10|41127|41087|41196.7|41156.7|41202|41162|41115.2|41075.2|17
1652832260000|2022-05-18 00:04:20|41201.7|41161.7|41194.9|41154.9|41203.4|41163.4|41193.4|41153.4|5
1652832270000|2022-05-18 00:04:30|41196.7|41156.7|41191.7|41151.7|41201.7|41161.7|41181.7|41141.7|3
1652832280000|2022-05-18 00:04:40|41196.7|41156.7|41191.7|41151.7|41199.9|41159.9|41181.7|41141.7|5
1652832290000|2022-05-18 00:04:50|41201.7|41161.7|41201.7|41161.7|41203.4|41163.4|41196.7|41156.7|0
1652832300000|2022-05-18 00:05:00|41196.7|41156.7|41203.4|41163.4|41203.4|41163.4|41196.7|41156.7|0
1652832310000|2022-05-18 00:05:10|41201.7|41161.7|41193.4|41153.4|41201.7|41161.7|41193.4|41153.4|4
1652832320000|2022-05-18 00:05:20|41187|41147|41196.7|41156.7|41196.7|41156.7|41187|41147|1
1652832340000|2022-05-18 00:05:40|41191.7|41151.7|41196.7|41156.7|41203.4|41163.4|41191.7|41151.7|1
1652832350000|2022-05-18 00:05:50|41193.4|41153.4|41191.7|41151.7|41198.4|41158.4|41191.7|41151.7|0
1652832360000|2022-05-18 00:06:00|41231.7|41191.7|41216.7|41176.7|41234.9|41194.9|41206.7|41166.7|11
1652832370000|2022-05-18 00:06:10|41211.7|41171.7|41224.9|41184.9|41224.9|41184.9|41211.7|41171.7|2
1652832380000|2022-05-18 00:06:20|||||||||1
1652832390000|2022-05-18 00:06:30|41228.1|41188.1|41228.1|41188.1|41228.1|41188.1|41228.1|41188.1|3
1652832400000|2022-05-18 00:06:40|41229.9|41189.9|41253.1|41213.1|41253.1|41213.1|41221.7|41181.7|6
1652832410000|2022-05-18 00:06:50|41249.9|41209.9|41253.1|41213.1|41253.1|41213.1|41249.9|41209.9|6
1652832420000|2022-05-18 00:07:00|41254.9|41214.9|41253.1|41213.1|41254.9|41214.9|41253.1|41213.1|0
1652832430000|2022-05-18 00:07:10|41248.1|41208.1|41248.1|41208.1|41248.1|41208.1|41248.1|41208.1|1
1652832440000|2022-05-18 00:07:20|41251.3|41211.3|41243.1|41203.1|41251.3|41211.3|41243.1|41203.1|0
1652832450000|2022-05-18 00:07:30|41248.1|41208.1|41251.3|41211.3|41251.3|41211.3|41246.3|41206.3|1
1652832460000|2022-05-18 00:07:40|41253.1|41213.1|41261.3|41221.3|41261.3|41221.3|41251.3|41211.3|1
1652832470000|2022-05-18 00:07:50|41263.1|41223.1|41223.1|41183.1|41263.1|41223.1|41223.1|41183.1|7
1652832480000|2022-05-18 00:08:00|41221.3|41181.3|41213.1|41173.1|41221.3|41181.3|41196.3|41156.3|7
1652832490000|2022-05-18 00:08:10|41196.3|41156.3|41199.5|41159.5|41199.5|41159.5|41196.3|41156.3|8
1652832500000|2022-05-18 00:08:20|41197.8|41157.8|41194.5|41154.5|41202.8|41162.8|41194.5|41154.5|1
1652832510000|2022-05-18 00:08:30|41197.8|41157.8|41197.8|41157.8|41199.5|41159.5|41181.3|41141.3|12
1652832520000|2022-05-18 00:08:40|41192.8|41152.8|41192.8|41152.8|41192.8|41152.8|41192.8|41152.8|2
1652832540000|2022-05-18 00:09:00|41198.1|41158.1|41247.8|41207.8|41249.5|41209.5|41198.1|41158.1|24
1652832550000|2022-05-18 00:09:10|41244.5|41204.5|41247.8|41207.8|41254.5|41214.5|41242.8|41202.8|6
1652832560000|2022-05-18 00:09:20|41246.3|41206.3|41231.3|41191.3|41246.3|41206.3|41231.3|41191.3|1
1652832570000|2022-05-18 00:09:30|41237.8|41197.8|41237.8|41197.8|41237.8|41197.8|41237.8|41197.8|1
1652832580000|2022-05-18 00:09:40|41239.5|41199.5|41239.5|41199.5|41239.5|41199.5|41239.5|41199.5|0
1652832590000|2022-05-18 00:09:50|41236.3|41196.3|41234.5|41194.5|41236.3|41196.3|41234.5|41194.5|0
1652832600000|2022-05-18 00:10:00|41251.3|41211.3|41266.3|41226.3|41271.3|41231.3|41244.5|41204.5|4
1652832610000|2022-05-18 00:10:10|41269.5|41229.5|41264.5|41224.5|41269.5|41229.5|41262.8|41222.8|20
1652832620000|2022-05-18 00:10:20|41266.3|41226.3|41254.5|41214.5|41266.3|41226.3|41254.5|41214.5|0
1652832630000|2022-05-18 00:10:30|41244.5|41204.5|41231.3|41191.3|41244.5|41204.5|41231.3|41191.3|2
1652832640000|2022-05-18 00:10:40|41234.5|41194.5|41234.5|41194.5|41236.3|41196.3|41234.5|41194.5|0
1652832650000|2022-05-18 00:10:50|41236.3|41196.3|41236.3|41196.3|41236.3|41196.3|41234.5|41194.5|0
1652832660000|2022-05-18 00:11:00|41239.5|41199.5|41242.8|41202.8|41242.8|41202.8|41239.5|41199.5|0
1652832670000|2022-05-18 00:11:10|41244.5|41204.5|41259.5|41219.5|41259.5|41219.5|41244.5|41204.5|3
1652832680000|2022-05-18 00:11:20|41257.7|41217.7|41249.5|41209.5|41257.7|41217.7|41244.5|41204.5|2
1652832690000|2022-05-18 00:11:30|41256.3|41216.3|41256.3|41216.3|41256.3|41216.3|41256.3|41216.3|0
1652832700000|2022-05-18 00:11:40|41259.5|41219.5|41259.5|41219.5|41259.5|41219.5|41259.5|41219.5|0
1652832730000|2022-05-18 00:12:10|41257.7|41217.7|41256|41216|41257.7|41217.7|41256|41216|4
1652832760000|2022-05-18 00:12:40|41254.5|41214.5|41252.7|41212.7|41254.5|41214.5|41252.7|41212.7|1
1652832770000|2022-05-18 00:12:50|41254.5|41214.5|41261|41221|41267.7|41227.7|41254.5|41214.5|3
1652832780000|2022-05-18 00:13:00|41267.7|41227.7|41267.7|41227.7|41267.7|41227.7|41262.7|41222.7|0
1652832790000|2022-05-18 00:13:10|41269.5|41229.5|41267.7|41227.7|41269.5|41229.5|41267.7|41227.7|0
1652832800000|2022-05-18 00:13:20|41269.5|41229.5|41269.5|41229.5|41269.5|41229.5|41269.5|41229.5|0
1652832810000|2022-05-18 00:13:30|41267.7|41227.7|41291|41251|41301|41261|41267.7|41227.7|4
1652832820000|2022-05-18 00:13:40|41297.4|41257.4|41289.5|41249.5|41297.4|41257.4|41289.5|41249.5|4
1652832840000|2022-05-18 00:14:00|41282.7|41242.7|41282.7|41242.7|41284.5|41244.5|41282.7|41242.7|0
1652832850000|2022-05-18 00:14:10|41284.5|41244.5|41282.7|41242.7|41284.5|41244.5|41282.7|41242.7|0
1652832870000|2022-05-18 00:14:30|41276.3|41236.3|41282.7|41242.7|41282.7|41242.7|41276.3|41236.3|1
1652832880000|2022-05-18 00:14:40|41274.5|41234.5|41282.7|41242.7|41282.7|41242.7|41274.5|41234.5|1
1652832890000|2022-05-18 00:14:50|41286|41246|41282.7|41242.7|41287.7|41247.7|41282.7|41242.7|0
1652832900000|2022-05-18 00:15:00|41287.7|41247.7|41287.7|41247.7|41287.7|41247.7|41287.7|41247.7|2
1652832910000|2022-05-18 00:15:10|41281.3|41241.3|41272.7|41232.7|41281.3|41241.3|41272.7|41232.7|0
1652832920000|2022-05-18 00:15:20|41267.7|41227.7|41267.7|41227.7|41267.7|41227.7|41267.7|41227.7|1
1652832940000|2022-05-18 00:15:40|41269.5|41229.5|41267.7|41227.7|41269.5|41229.5|41264.5|41224.5|1
1652832950000|2022-05-18 00:15:50|41276|41236|41276|41236|41276|41236|41276|41236|2
1652832960000|2022-05-18 00:16:00|41279.2|41239.2|41294.5|41254.5|41294.5|41254.5|41279.2|41239.2|2
1652832970000|2022-05-18 00:16:10|||||||||4
1652832980000|2022-05-18 00:16:20|41292.7|41252.7|41287.7|41247.7|41292.7|41252.7|41287.7|41247.7|1
1652832990000|2022-05-18 00:16:30|41285.9|41245.9|41339.5|41299.5|41339.5|41299.5|41285.9|41245.9|8
1652833000000|2022-05-18 00:16:40|41337.7|41297.7|41339.5|41299.5|41339.5|41299.5|41337.7|41297.7|0
1652833020000|2022-05-18 00:17:00|41346.3|41306.3|41336.3|41296.3|41346.3|41306.3|41336.3|41296.3|1
1652833030000|2022-05-18 00:17:10|41339.5|41299.5|41343.1|41303.1|41343.1|41303.1|41336.3|41296.3|0
1652833040000|2022-05-18 00:17:20|41341.3|41301.3|41339.5|41299.5|41341.3|41301.3|41339.5|41299.5|0
1652833050000|2022-05-18 00:17:30|41341.3|41301.3|41339.5|41299.5|41341.3|41301.3|41339.5|41299.5|0
1652833060000|2022-05-18 00:17:40|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|41341.3|41301.3|0
1652833070000|2022-05-18 00:17:50|41339.5|41299.5|41336.3|41296.3|41339.5|41299.5|41336.3|41296.3|0
1652833080000|2022-05-18 00:18:00|41329.8|41289.8|41326.3|41286.3|41329.8|41289.8|41326.3|41286.3|0
1652833090000|2022-05-18 00:18:10|41323.1|41283.1|41323.1|41283.1|41323.1|41283.1|41323.1|41283.1|1
1652833110000|2022-05-18 00:18:30|41308.1|41268.1|41313.1|41273.1|41313.1|41273.1|41308.1|41268.1|1
1652833130000|2022-05-18 00:18:50|41309.8|41269.8|41304.8|41264.8|41309.8|41269.8|41303.1|41263.1|2
1652833140000|2022-05-18 00:19:00|41303.1|41263.1|41304.8|41264.8|41304.8|41264.8|41303.1|41263.1|0
1652833150000|2022-05-18 00:19:10|41298.1|41258.1|41288.1|41248.1|41298.1|41258.1|41288.1|41248.1|3
1652833160000|2022-05-18 00:19:20|41288|41248|41288|41248|41288|41248|41284.8|41244.8|1
1652833190000|2022-05-18 00:19:50|41284.8|41244.8|41284.8|41244.8|41284.8|41244.8|41284.8|41244.8|1
1652833200000|2022-05-18 00:20:00|41283|41243|41293|41253|41293|41253|41283|41243|2
1652833210000|2022-05-18 00:20:10|41291.3|41251.3|41283|41243|41291.3|41251.3|41283|41243|1
1652833220000|2022-05-18 00:20:20|41278|41238|41273|41233|41279.8|41239.8|41273|41233|3
1652833230000|2022-05-18 00:20:30|41263|41223|41261.3|41221.3|41263|41223|41261.3|41221.3|1
1652833240000|2022-05-18 00:20:40|41256.3|41216.3|41256.3|41216.3|41258|41218|41256.3|41216.3|4
1652833250000|2022-05-18 00:20:50|41253|41213|41243|41203|41253|41213|41243|41203|3
1652833270000|2022-05-18 00:21:10|41238|41198|41243|41203|41243|41203|41238|41198|0
1652833280000|2022-05-18 00:21:20|41239.8|41199.8|41243|41203|41243|41203|41238|41198|1
1652833290000|2022-05-18 00:21:30|41241.3|41201.3|41241.3|41201.3|41241.3|41201.3|41241.3|41201.3|0
1652833300000|2022-05-18 00:21:40|41243|41203|41243|41203|41243|41203|41243|41203|0
1652833320000|2022-05-18 00:22:00|41239.8|41199.8|41239.8|41199.8|41239.8|41199.8|41239.8|41199.8|2
1652833330000|2022-05-18 00:22:10|41236.6|41196.6|41238|41198|41239.8|41199.8|41231.6|41191.6|3
1652833350000|2022-05-18 00:22:30|41239.8|41199.8|41239.8|41199.8|41239.8|41199.8|41239.8|41199.8|0
1652833370000|2022-05-18 00:22:50|41234.8|41194.8|41224.8|41184.8|41234.8|41194.8|41224.8|41184.8|1
1652833380000|2022-05-18 00:23:00|41228|41188|41228|41188|41228|41188|41228|41188|0
1652833390000|2022-05-18 00:23:10|41224.8|41184.8|41224.8|41184.8|41229.8|41189.8|41224.8|41184.8|0
1652833400000|2022-05-18 00:23:20|41219.8|41179.8|41233|41193|41233|41193|41219.8|41179.8|1
1652833410000|2022-05-18 00:23:30|41234.8|41194.8|41233|41193|41234.8|41194.8|41233|41193|0
1652833430000|2022-05-18 00:23:50|41234.8|41194.8|41229.8|41189.8|41234.8|41194.8|41229.8|41189.8|0
1652833440000|2022-05-18 00:24:00|41234.8|41194.8|41234.8|41194.8|41234.8|41194.8|41234.8|41194.8|1
1652833450000|2022-05-18 00:24:10|41231.6|41191.6|41229.8|41189.8|41234.8|41194.8|41229.8|41189.8|2
1652833460000|2022-05-18 00:24:20|41233|41193|41234.8|41194.8|41234.8|41194.8|41233|41193|0
1652833490000|2022-05-18 00:24:50|41233|41193|41224.8|41184.8|41233|41193|41224.8|41184.8|0
1652833500000|2022-05-18 00:25:00|41234.8|41194.8|41234.8|41194.8|41234.8|41194.8|41234.8|41194.8|2
1652833540000|2022-05-18 00:25:40|41233|41193|41234.8|41194.8|41234.8|41194.8|41233|41193|0
1652833550000|2022-05-18 00:25:50|41233|41193|41234.8|41194.8|41234.8|41194.8|41233|41193|0
1652833560000|2022-05-18 00:26:00|41238|41198|41234.8|41194.8|41238|41198|41234.8|41194.8|1
1652833580000|2022-05-18 00:26:20|||||||||5
1652833590000|2022-05-18 00:26:30|41236.6|41196.6|41228.4|41188.4|41236.6|41196.6|41228.4|41188.4|0
1652833600000|2022-05-18 00:26:40|41225.1|41185.1|41223.4|41183.4|41225.1|41185.1|41223.4|41183.4|0
1652833610000|2022-05-18 00:26:50|41218.4|41178.4|41208.4|41168.4|41218.4|41178.4|41208.4|41168.4|0
1652833620000|2022-05-18 00:27:00|41203.4|41163.4|41208.4|41168.4|41208.4|41168.4|41203.4|41163.4|1
1652833640000|2022-05-18 00:27:20|||||||||2
1652833670000|2022-05-18 00:27:50|||||||||2
1652833680000|2022-05-18 00:28:00|41208.3|41168.3|41193.3|41153.3|41208.3|41168.3|41193.3|41153.3|0
1652833710000|2022-05-18 00:28:30|41191.6|41151.6|41188.3|41148.3|41191.6|41151.6|41188.3|41148.3|1
1652833720000|2022-05-18 00:28:40|41185.1|41145.1|41188.3|41148.3|41188.3|41148.3|41185.1|41145.1|1
1652833730000|2022-05-18 00:28:50|41186.6|41146.6|41178.3|41138.3|41186.6|41146.6|41178.3|41138.3|0
1652833750000|2022-05-18 00:29:10|||||||||1
1652833760000|2022-05-18 00:29:20|41186.6|41146.6|41176.6|41136.6|41188.3|41148.3|41176.6|41136.6|0
1652833770000|2022-05-18 00:29:30|41178.3|41138.3|41178.3|41138.3|41178.3|41138.3|41176.6|41136.6|0
1652833780000|2022-05-18 00:29:40|41186.6|41146.6|41186.6|41146.6|41188.3|41148.3|41186.6|41146.6|1
1652833800000|2022-05-18 00:30:00|41191.6|41151.6|41188.3|41148.3|41191.6|41151.6|41188.3|41148.3|2
1652833810000|2022-05-18 00:30:10|41186.6|41146.6|41186.6|41146.6|41186.6|41146.6|41186.6|41146.6|0
1652833820000|2022-05-18 00:30:20|41181.6|41141.6|41178.3|41138.3|41181.6|41141.6|41178.3|41138.3|0
1652833830000|2022-05-18 00:30:30|41176.6|41136.6|41176.6|41136.6|41176.6|41136.6|41176.6|41136.6|1
1652833840000|2022-05-18 00:30:40|41173.3|41133.3|41156.6|41116.6|41173.3|41133.3|41156.6|41116.6|0
1652833850000|2022-05-18 00:30:50|41166.6|41126.6|41166.6|41126.6|41166.6|41126.6|41166.6|41126.6|1
1652833860000|2022-05-18 00:31:00|41168.3|41128.3|41168.3|41128.3|41168.3|41128.3|41158.3|41118.3|8
1652833910000|2022-05-18 00:31:50|41173.3|41133.3|41173.3|41133.3|41173.3|41133.3|41173.3|41133.3|1
1652833920000|2022-05-18 00:32:00|41176.6|41136.6|41173.3|41133.3|41178.3|41138.3|41173.3|41133.3|1
1652833970000|2022-05-18 00:32:50|41168.3|41128.3|41160.1|41120.1|41168.3|41128.3|41160.1|41120.1|1
1652834000000|2022-05-18 00:33:20|41170.1|41130.1|41166.9|41126.9|41170.1|41130.1|41166.9|41126.9|1
1652834010000|2022-05-18 00:33:30|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|0
1652834090000|2022-05-18 00:34:50|41178.3|41138.3|41178.3|41138.3|41178.3|41138.3|41178.3|41138.3|1
1652834100000|2022-05-18 00:35:00|41180.1|41140.1|41190.1|41150.1|41190.1|41150.1|41180.1|41140.1|0
1652834160000|2022-05-18 00:36:00|41193.3|41153.3|41193.3|41153.3|41193.3|41153.3|41190.1|41150.1|0
1652834170000|2022-05-18 00:36:10|41190.1|41150.1|41193.3|41153.3|41193.3|41153.3|41190.1|41150.1|0
1652834190000|2022-05-18 00:36:30|41200.1|41160.1|41203.3|41163.3|41203.3|41163.3|41200.1|41160.1|1
1652834200000|2022-05-18 00:36:40|41186.9|41146.9|41185.1|41145.1|41186.9|41146.9|41185.1|41145.1|4
1652834210000|2022-05-18 00:36:50|41183.3|41143.3|41183.3|41143.3|41183.3|41143.3|41183.3|41143.3|0
1652834220000|2022-05-18 00:37:00|41168.3|41128.3|41170.1|41130.1|41170.1|41130.1|41165.1|41125.1|3
1652834230000|2022-05-18 00:37:10|41165.1|41125.1|41160.1|41120.1|41165.1|41125.1|41160.1|41120.1|0
1652834240000|2022-05-18 00:37:20|41155.1|41115.1|41160.1|41120.1|41160.1|41120.1|41155.1|41115.1|0
1652834270000|2022-05-18 00:37:50|41156.9|41116.9|41158.3|41118.3|41158.3|41118.3|41156.9|41116.9|0
1652834280000|2022-05-18 00:38:00|41160.1|41120.1|41165.1|41125.1|41165.1|41125.1|41155.1|41115.1|2
1652834290000|2022-05-18 00:38:10|41160.1|41120.1|41160.1|41120.1|41160.1|41120.1|41155.1|41115.1|0
1652834300000|2022-05-18 00:38:20|41155.1|41115.1|41160.1|41120.1|41160.1|41120.1|41155.1|41115.1|0
1652834340000|2022-05-18 00:39:00|41151.9|41111.9|41141.9|41101.9|41151.9|41111.9|41141.9|41101.9|7
1652834390000|2022-05-18 00:39:50|41135.1|41095.1|41135.1|41095.1|41135.1|41095.1|41135.1|41095.1|0
1652834400000|2022-05-18 00:40:00|41140.1|41100.1|41140.1|41100.1|41140.1|41100.1|41140.1|41100.1|0
1652834430000|2022-05-18 00:40:30|41145.1|41105.1|41145.1|41105.1|41145.1|41105.1|41145.1|41105.1|0
1652834450000|2022-05-18 00:40:50|41143.3|41103.3|41135.1|41095.1|41143.3|41103.3|41135.1|41095.1|0
1652834460000|2022-05-18 00:41:00|41140.1|41100.1|41130.1|41090.1|41140.1|41100.1|41130.1|41090.1|1
1652834490000|2022-05-18 00:41:30|41131.9|41091.9|41131.9|41091.9|41131.9|41091.9|41131.9|41091.9|0
1652834520000|2022-05-18 00:42:00|41136.9|41096.9|41121.9|41081.9|41136.9|41096.9|41121.9|41081.9|6
1652834540000|2022-05-18 00:42:20|41123.6|41083.6|41126.9|41086.9|41126.9|41086.9|41123.6|41083.6|1
1652834550000|2022-05-18 00:42:30|41126.8|41086.8|41126.8|41086.8|41126.8|41086.8|41126.8|41086.8|0
1652834560000|2022-05-18 00:42:40|41133.3|41093.3|41133.3|41093.3|41133.3|41093.3|41133.3|41093.3|0
1652834570000|2022-05-18 00:42:50|41135.1|41095.1|41138.3|41098.3|41138.3|41098.3|41135.1|41095.1|1
1652834580000|2022-05-18 00:43:00|41140.1|41100.1|41140.1|41100.1|41140.1|41100.1|41140.1|41100.1|0
1652834610000|2022-05-18 00:43:30|41150.1|41110.1|41150.1|41110.1|41150.1|41110.1|41150.1|41110.1|2
1652834630000|2022-05-18 00:43:50|41151.8|41111.8|41150.1|41110.1|41151.8|41111.8|41150.1|41110.1|0
1652834690000|2022-05-18 00:44:50|41151.8|41111.8|41151.8|41111.8|41151.8|41111.8|41151.8|41111.8|0
1652834700000|2022-05-18 00:45:00|41161.8|41121.8|41170.1|41130.1|41170.1|41130.1|41161.8|41121.8|5
1652834720000|2022-05-18 00:45:20|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|1
1652834730000|2022-05-18 00:45:30|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|0
1652834750000|2022-05-18 00:45:50|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|0
1652834770000|2022-05-18 00:46:10|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|0
1652834790000|2022-05-18 00:46:30|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|0
1652834800000|2022-05-18 00:46:40|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|1
1652834810000|2022-05-18 00:46:50|41165.1|41125.1|41175.1|41135.1|41175.1|41135.1|41165.1|41125.1|1
1652834820000|2022-05-18 00:47:00|41178.3|41138.3|41180.1|41140.1|41180.1|41140.1|41178.3|41138.3|0
1652834850000|2022-05-18 00:47:30|41180|41140|41180|41140|41180|41140|41180|41140|0
1652834870000|2022-05-18 00:47:50|41181.8|41141.8|41181.8|41141.8|41181.8|41141.8|41181.8|41141.8|0
1652834890000|2022-05-18 00:48:10|||||||||6
1652834900000|2022-05-18 00:48:20|41178.3|41138.3|41181.8|41141.8|41181.8|41141.8|41178.3|41138.3|0
1652834910000|2022-05-18 00:48:30|41180|41140|41181.8|41141.8|41181.8|41141.8|41180|41140|0
1652834960000|2022-05-18 00:49:20|41178.6|41138.6|41175|41135|41178.6|41138.6|41175|41135|0
1652834970000|2022-05-18 00:49:30|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|4
1652835000000|2022-05-18 00:50:00|41161.8|41121.8|41161.8|41121.8|41161.8|41121.8|41161.8|41121.8|3
1652835060000|2022-05-18 00:51:00|41160|41120|41160|41120|41160|41120|41160|41120|0
1652835140000|2022-05-18 00:52:20|41161.8|41121.8|41160|41120|41161.8|41121.8|41160|41120|0
1652835160000|2022-05-18 00:52:40|41161.8|41121.8|41160|41120|41161.8|41121.8|41160|41120|0
1652835170000|2022-05-18 00:52:50|41161.8|41121.8|41165|41125|41165|41125|41160|41120|0
1652835210000|2022-05-18 00:53:30|41161.8|41121.8|41161.8|41121.8|41161.8|41121.8|41161.8|41121.8|1
1652835230000|2022-05-18 00:53:50|41155|41115|41155|41115|41155|41115|41155|41115|0
1652835240000|2022-05-18 00:54:00|41160|41120|41160|41120|41160|41120|41160|41120|0
1652835250000|2022-05-18 00:54:10|41161.8|41121.8|41155|41115|41161.8|41121.8|41155|41115|0
1652835270000|2022-05-18 00:54:30|41091.8|41051.8|41086.8|41046.8|41091.8|41051.8|41086.8|41046.8|3
1652835280000|2022-05-18 00:54:40|41085|41045|41086.8|41046.8|41091.8|41051.8|41085|41045|1
1652835290000|2022-05-18 00:54:50|41091.8|41051.8|41081.5|41041.5|41091.8|41051.8|41081.5|41041.5|7
1652835300000|2022-05-18 00:55:00|41083.2|41043.2|41106.5|41066.5|41106.5|41066.5|41079.7|41039.7|3
1652835310000|2022-05-18 00:55:10|41110|41070|41118.2|41078.2|41118.2|41078.2|41110|41070|1
1652835320000|2022-05-18 00:55:20|41116.5|41076.5|41116.5|41076.5|41118.2|41078.2|41116.5|41076.5|0
1652835340000|2022-05-18 00:55:40|41071.8|41031.8|41075|41035|41075|41035|41071.8|41031.8|9
1652835350000|2022-05-18 00:55:50|41078.2|41038.2|41090|41050|41090|41050|41078.2|41038.2|3
1652835360000|2022-05-18 00:56:00|41058.6|41018.6|41058.6|41018.6|41058.6|41018.6|41058.6|41018.6|16
1652835370000|2022-05-18 00:56:10|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|1
1652835390000|2022-05-18 00:56:30|41063.6|41023.6|41066.8|41026.8|41066.8|41026.8|41063.6|41023.6|2
1652835420000|2022-05-18 00:57:00|41073.2|41033.2|41076.8|41036.8|41076.8|41036.8|41073.2|41033.2|1
1652835460000|2022-05-18 00:57:40|41073.6|41033.6|41073.6|41033.6|41073.6|41033.6|41073.6|41033.6|0
1652835470000|2022-05-18 00:57:50|41071.8|41031.8|41073.6|41033.6|41073.6|41033.6|41071.8|41031.8|1
1652835480000|2022-05-18 00:58:00|41071.8|41031.8|41073.6|41033.6|41073.6|41033.6|41071.8|41031.8|0
1652835490000|2022-05-18 00:58:10|41071.8|41031.8|41073.6|41033.6|41073.6|41033.6|41071.8|41031.8|0
1652835510000|2022-05-18 00:58:30|41083.6|41043.6|41086.8|41046.8|41086.8|41046.8|41076.8|41036.8|4
1652835530000|2022-05-18 00:58:50|41096.8|41056.8|41096.8|41056.8|41096.8|41056.8|41096.8|41056.8|0
1652835540000|2022-05-18 00:59:00|41093.2|41053.2|41063.6|41023.6|41093.2|41053.2|41063.6|41023.6|7
1652835570000|2022-05-18 00:59:30|41083.2|41043.2|41083.2|41043.2|41083.2|41043.2|41083.2|41043.2|2
1652835580000|2022-05-18 00:59:40|41085|41045|41083.2|41043.2|41085|41045|41083.2|41043.2|0
1652835590000|2022-05-18 00:59:50|41085|41045|41086.8|41046.8|41086.8|41046.8|41085|41045|0
1652835600000|2022-05-18 01:00:00|41085|41045|41083.2|41043.2|41085|41045|41060|41020|6
1652835610000|2022-05-18 01:00:10|41080|41040|41080|41040|41085|41045|41080|41040|3
1652835620000|2022-05-18 01:00:20|41078.2|41038.2|41090|41050|41090|41050|41068.2|41028.2|3
1652835630000|2022-05-18 01:00:30|41086.8|41046.8|41088.2|41048.2|41090|41050|41080|41040|0
1652835640000|2022-05-18 01:00:40|41080|41040|41063.2|41023.2|41086.4|41046.4|41060|41020|3
1652835650000|2022-05-18 01:00:50|41050|41010|41053.2|41013.2|41056.8|41016.8|41050|41010|4
1652835660000|2022-05-18 01:01:00|41050|41010|41060|41020|41060|41020|41050|41010|0
1652835670000|2022-05-18 01:01:10|41063.2|41023.2|41063.2|41023.2|41066.4|41026.4|41063.2|41023.2|3
1652835680000|2022-05-18 01:01:20|41060|41020|41035|40995|41060|41020|41033.2|40993.2|3
1652835690000|2022-05-18 01:01:30|41030|40990|41030|40990|41030|40990|41030|40990|0
1652835720000|2022-05-18 01:02:00|41040|41000|41040|41000|41040|41000|41040|41000|1
1652835730000|2022-05-18 01:02:10|41050|41010|41053.2|41013.2|41055|41015|41050|41010|2
1652835740000|2022-05-18 01:02:20|41060.3|41020.3|41046.8|41006.8|41060.3|41020.3|41046.8|41006.8|16
1652835750000|2022-05-18 01:02:30|41045|41005|41050|41010|41050|41010|41045|41005|0
1652835760000|2022-05-18 01:02:40|41053.2|41013.2|41053.2|41013.2|41053.2|41013.2|41053.2|41013.2|0
1652835790000|2022-05-18 01:03:10|41060|41020|41070|41030|41080|41040|41060|41020|1
1652835800000|2022-05-18 01:03:20|41073.2|41033.2|41073.2|41033.2|41073.2|41033.2|41070|41030|0
1652835810000|2022-05-18 01:03:30|41070|41030|41070|41030|41070|41030|41061.8|41021.8|0
1652835820000|2022-05-18 01:03:40|41068.2|41028.2|41068.2|41028.2|41068.2|41028.2|41068.2|41028.2|0
1652835840000|2022-05-18 01:04:00|||||||||1
1652835850000|2022-05-18 01:04:10|41065|41025|41065|41025|41065|41025|41065|41025|0
1652835860000|2022-05-18 01:04:20|41058.2|41018.2|41050|41010|41058.2|41018.2|41050|41010|1
1652835870000|2022-05-18 01:04:30|41048.2|41008.2|41048.2|41008.2|41048.2|41008.2|41040|41000|1
1652835880000|2022-05-18 01:04:40|41050|41010|41060|41020|41060|41020|41050|41010|1
1652835890000|2022-05-18 01:04:50|41063.2|41023.2|41063.2|41023.2|41063.2|41023.2|41063.2|41023.2|0
1652835900000|2022-05-18 01:05:00|41065|41025|41075|41035|41078.2|41038.2|41065|41025|0
1652835910000|2022-05-18 01:05:10|41071.8|41031.8|41071.8|41031.8|41071.8|41031.8|41071.8|41031.8|0
1652835930000|2022-05-18 01:05:30|41075|41035|41080|41040|41081.8|41041.8|41075|41035|0
1652835950000|2022-05-18 01:05:50|41081.8|41041.8|41085|41045|41085|41045|41081.8|41041.8|0
1652835960000|2022-05-18 01:06:00|41083.2|41043.2|41095|41055|41095|41055|41083.2|41043.2|0
1652835970000|2022-05-18 01:06:10|41098.2|41058.2|41100|41060|41100|41060|41098.2|41058.2|0
1652835980000|2022-05-18 01:06:20|41095|41055|41090|41050|41095|41055|41090|41050|0
1652835990000|2022-05-18 01:06:30|41098.2|41058.2|41098.2|41058.2|41098.2|41058.2|41098.2|41058.2|0
1652836000000|2022-05-18 01:06:40|41100|41060|41100|41060|41100|41060|41100|41060|0
1652836020000|2022-05-18 01:07:00|41095|41055|41090|41050|41095|41055|41090|41050|0
1652836050000|2022-05-18 01:07:30|41091.7|41051.7|41106.7|41066.7|41106.7|41066.7|41091.7|41051.7|1
1652836060000|2022-05-18 01:07:40|41111.7|41071.7|41111.7|41071.7|41111.7|41071.7|41111.7|41071.7|2
1652836070000|2022-05-18 01:07:50|41115|41075|41121.7|41081.7|41121.7|41081.7|41115|41075|0
1652836080000|2022-05-18 01:08:00|41125|41085|41120|41080|41130|41090|41120|41080|0
1652836090000|2022-05-18 01:08:10|41121.7|41081.7|41130|41090|41130|41090|41121.7|41081.7|0
1652836100000|2022-05-18 01:08:20|41131.7|41091.7|41136.7|41096.7|41136.7|41096.7|41131.7|41091.7|0
1652836110000|2022-05-18 01:08:30|41135|41095|41130|41090|41135|41095|41130|41090|0
1652836130000|2022-05-18 01:08:50|41128.2|41088.2|41123.2|41083.2|41128.2|41088.2|41123.2|41083.2|0
1652836140000|2022-05-18 01:09:00|41120|41080|41120|41080|41120|41080|41120|41080|0
1652836150000|2022-05-18 01:09:10|41123.2|41083.2|41120|41080|41123.2|41083.2|41120|41080|0
1652836160000|2022-05-18 01:09:20|41123.2|41083.2|41123.2|41083.2|41123.2|41083.2|41123.2|41083.2|0
1652836170000|2022-05-18 01:09:30|41128.2|41088.2|41128.2|41088.2|41128.2|41088.2|41128.2|41088.2|0
1652836180000|2022-05-18 01:09:40|41130|41090|41135|41095|41135|41095|41130|41090|0
1652836190000|2022-05-18 01:09:50|41131.7|41091.7|41125|41085|41131.7|41091.7|41125|41085|1
1652836200000|2022-05-18 01:10:00|41121.7|41081.7|41113.5|41073.5|41121.7|41081.7|41113.5|41073.5|1
1652836210000|2022-05-18 01:10:10|41111.7|41071.7|41116.7|41076.7|41116.7|41076.7|41111.7|41071.7|0
1652836220000|2022-05-18 01:10:20|41121.7|41081.7|41121.7|41081.7|41121.7|41081.7|41121.7|41081.7|0
1652836250000|2022-05-18 01:10:50|41120|41080|41120|41080|41120|41080|41120|41080|0
1652836260000|2022-05-18 01:11:00|41116.7|41076.7|41111.7|41071.7|41116.7|41076.7|41111.7|41071.7|2
1652836270000|2022-05-18 01:11:10|41106.7|41066.7|41106.7|41066.7|41106.7|41066.7|41106.7|41066.7|0
1652836280000|2022-05-18 01:11:20|41110|41070|41101.7|41061.7|41110|41070|41100|41060|0
1652836290000|2022-05-18 01:11:30|41106.7|41066.7|41110|41070|41110|41070|41106.7|41066.7|0
1652836300000|2022-05-18 01:11:40|41103.2|41063.2|41100|41060|41103.2|41063.2|41100|41060|0
1652836320000|2022-05-18 01:12:00|41099.9|41059.9|41099.9|41059.9|41099.9|41059.9|41099.9|41059.9|0
1652836360000|2022-05-18 01:12:40|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|0
1652836380000|2022-05-18 01:13:00|41099.9|41059.9|41099.9|41059.9|41099.9|41059.9|41088.5|41048.5|1
1652836390000|2022-05-18 01:13:10|41096.7|41056.7|41089.9|41049.9|41096.7|41056.7|41084.9|41044.9|1
1652836410000|2022-05-18 01:13:30|41083.2|41043.2|41079.9|41039.9|41083.2|41043.2|41079.9|41039.9|0
1652836420000|2022-05-18 01:13:40|41076.7|41036.7|41069.9|41029.9|41079.9|41039.9|41069.9|41029.9|1
1652836430000|2022-05-18 01:13:50|41079.9|41039.9|41079.9|41039.9|41079.9|41039.9|41079.9|41039.9|3
1652836440000|2022-05-18 01:14:00|41076.7|41036.7|41061.7|41021.7|41076.7|41036.7|41061.7|41021.7|4
1652836450000|2022-05-18 01:14:10|41069.9|41029.9|41071.7|41031.7|41071.7|41031.7|41069.9|41029.9|1
1652836460000|2022-05-18 01:14:20|41069.9|41029.9|41071.7|41031.7|41071.7|41031.7|41069.9|41029.9|0
1652836470000|2022-05-18 01:14:30|41069.9|41029.9|41061.7|41021.7|41069.9|41029.9|41056.7|41016.7|3
1652836490000|2022-05-18 01:14:50|41066.7|41026.7|41069.9|41029.9|41069.9|41029.9|41066.7|41026.7|0
1652836500000|2022-05-18 01:15:00|41071.7|41031.7|41061.7|41021.7|41071.7|41031.7|41061.7|41021.7|0
1652836530000|2022-05-18 01:15:30|41059.9|41019.9|41059.9|41019.9|41059.9|41019.9|41059.9|41019.9|0
1652836550000|2022-05-18 01:15:50|41063.2|41023.2|41059.9|41019.9|41063.2|41023.2|41059.9|41019.9|2
1652836560000|2022-05-18 01:16:00|41054.9|41014.9|41039.9|40999.9|41054.9|41014.9|41039.9|40999.9|5
1652836590000|2022-05-18 01:16:30|41036.7|40996.7|41049.9|41009.9|41049.9|41009.9|41031.7|40991.7|3
1652836600000|2022-05-18 01:16:40|41046.7|41006.7|41044.9|41004.9|41046.7|41006.7|41044.9|41004.9|0
1652836620000|2022-05-18 01:17:00|41049.9|41009.9|41039.9|40999.9|41051.7|41011.7|41036.7|40996.7|6
1652836630000|2022-05-18 01:17:10|41034.9|40994.9|41039.9|40999.9|41043.1|41003.1|41034.9|40994.9|4
1652836640000|2022-05-18 01:17:20|41043.1|41003.1|41051.7|41011.7|41051.7|41011.7|41043.1|41003.1|1
1652836660000|2022-05-18 01:17:40|41049.9|41009.9|41048.1|41008.1|41064.9|41024.9|41048.1|41008.1|9
1652836670000|2022-05-18 01:17:50|41049.9|41009.9|41058.1|41018.1|41058.1|41018.1|41049.9|41009.9|0
1652836680000|2022-05-18 01:18:00|41059.9|41019.9|41058.1|41018.1|41059.9|41019.9|41058.1|41018.1|2
1652836690000|2022-05-18 01:18:10|41059.9|41019.9|41059.9|41019.9|41059.9|41019.9|41059.9|41019.9|0
1652836700000|2022-05-18 01:18:20|41058.1|41018.1|41058.1|41018.1|41058.1|41018.1|41058.1|41018.1|0
1652836710000|2022-05-18 01:18:30|41053.1|41013.1|41049.9|41009.9|41053.1|41013.1|41049.9|41009.9|3
1652836730000|2022-05-18 01:18:50|41044.9|41004.9|41029.9|40989.9|41044.9|41004.9|41029.9|40989.9|0
1652836740000|2022-05-18 01:19:00|41026.7|40986.7|41029.9|40989.9|41029.9|40989.9|41019.9|40979.9|1
1652836760000|2022-05-18 01:19:20|41028.1|40988.1|41029.9|40989.9|41029.9|40989.9|41024.9|40984.9|0
1652836770000|2022-05-18 01:19:30|41026.7|40986.7|41018.1|40978.1|41026.7|40986.7|41018.1|40978.1|0
1652836820000|2022-05-18 01:20:20|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|0
1652836830000|2022-05-18 01:20:30|41028.1|40988.1|41024.9|40984.9|41028.1|40988.1|41024.9|40984.9|0
1652836840000|2022-05-18 01:20:40|41018.1|40978.1|41008.1|40968.1|41018.1|40978.1|41008.1|40968.1|2
1652836880000|2022-05-18 01:21:20|41004.9|40964.9|41004.9|40964.9|41004.9|40964.9|41004.9|40964.9|0
1652836910000|2022-05-18 01:21:50|41009.9|40969.9|41009.9|40969.9|41009.9|40969.9|41009.9|40969.9|1
1652836920000|2022-05-18 01:22:00|41008.1|40968.1|40989.9|40949.9|41009.9|40969.9|40986.7|40946.7|24
1652836930000|2022-05-18 01:22:10|40998.1|40958.1|40998.1|40958.1|40998.1|40958.1|40998.1|40958.1|1
1652836940000|2022-05-18 01:22:20|40999.9|40959.9|40998.1|40958.1|40999.9|40959.9|40998.1|40958.1|0
1652836960000|2022-05-18 01:22:40|40994.9|40954.9|40989.9|40949.9|40994.9|40954.9|40984.9|40944.9|0
1652836980000|2022-05-18 01:23:00|40979.9|40939.9|40984.9|40944.9|40984.9|40944.9|40979.9|40939.9|4
1652836990000|2022-05-18 01:23:10|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|4
1652837010000|2022-05-18 01:23:30|||||||||2
1652837040000|2022-05-18 01:24:00|40983.1|40943.1|40983.1|40943.1|40983.1|40943.1|40983.1|40943.1|1
1652837070000|2022-05-18 01:24:30|40989.9|40949.9|40979.9|40939.9|40989.9|40949.9|40979.9|40939.9|3
1652837090000|2022-05-18 01:24:50|40969.9|40929.9|40969.9|40929.9|40969.9|40929.9|40969.9|40929.9|2
1652837100000|2022-05-18 01:25:00|40973.1|40933.1|40978.1|40938.1|40978.1|40938.1|40973.1|40933.1|1
1652837110000|2022-05-18 01:25:10|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|0
1652837130000|2022-05-18 01:25:30|40981.7|40941.7|40989.9|40949.9|40989.9|40949.9|40981.7|40941.7|0
1652837160000|2022-05-18 01:26:00|40988.1|40948.1|40988.1|40948.1|40988.1|40948.1|40988.1|40948.1|0
1652837170000|2022-05-18 01:26:10|40989.9|40949.9|40983.1|40943.1|40989.9|40949.9|40979.9|40939.9|5
1652837190000|2022-05-18 01:26:30|41021.3|40981.3|41016.3|40976.3|41021.3|40981.3|41016.3|40976.3|12
1652837200000|2022-05-18 01:26:40|41013.1|40973.1|41026.3|40986.3|41028.1|40988.1|41013.1|40973.1|0
1652837210000|2022-05-18 01:26:50|41028.1|40988.1|41034.9|40994.9|41034.9|40994.9|41028.1|40988.1|0
1652837220000|2022-05-18 01:27:00|41031.7|40991.7|41036.3|40996.3|41039.5|40999.5|41026.3|40986.3|1
1652837230000|2022-05-18 01:27:10|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|41026.3|40986.3|0
1652837250000|2022-05-18 01:27:30|41036.3|40996.3|41038.1|40998.1|41038.1|40998.1|41036.3|40996.3|0
1652837270000|2022-05-18 01:27:50|41039.9|40999.9|41039.9|40999.9|41039.9|40999.9|41039.9|40999.9|0
1652837280000|2022-05-18 01:28:00|41033.1|40993.1|41023.1|40983.1|41033.1|40993.1|41023.1|40983.1|3
1652837310000|2022-05-18 01:28:30|41019.9|40979.9|41009.9|40969.9|41019.9|40979.9|41009.9|40969.9|0
1652837320000|2022-05-18 01:28:40|41016.3|40976.3|41016.3|40976.3|41018.1|40978.1|41016.3|40976.3|0
1652837330000|2022-05-18 01:28:50|41013.1|40973.1|41009.9|40969.9|41013.1|40973.1|41009.9|40969.9|0
1652837350000|2022-05-18 01:29:10|41008.1|40968.1|41008.1|40968.1|41008.1|40968.1|41008.1|40968.1|0
1652837380000|2022-05-18 01:29:40|41009.9|40969.9|41013.1|40973.1|41013.1|40973.1|41009.9|40969.9|0
1652837410000|2022-05-18 01:30:10|41016.3|40976.3|41016.3|40976.3|41018.1|40978.1|41016.3|40976.3|0
1652837420000|2022-05-18 01:30:20|41013.1|40973.1|41008.1|40968.1|41013.1|40973.1|41006.3|40966.3|0
1652837430000|2022-05-18 01:30:30|41013.1|40973.1|41018.1|40978.1|41018.1|40978.1|41013.1|40973.1|0
1652837440000|2022-05-18 01:30:40|41019.9|40979.9|41029.9|40989.9|41029.9|40989.9|41019.9|40979.9|0
1652837450000|2022-05-18 01:30:50|41036.3|40996.3|41038.1|40998.1|41039.9|40999.9|41036.3|40996.3|1
1652837460000|2022-05-18 01:31:00|41036.3|40996.3|41028.1|40988.1|41036.3|40996.3|41028.1|40988.1|0
1652837470000|2022-05-18 01:31:10|41029.9|40989.9|41026.3|40986.3|41029.9|40989.9|41026.3|40986.3|0
1652837480000|2022-05-18 01:31:20|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|0
1652837490000|2022-05-18 01:31:30|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|3
1652837510000|2022-05-18 01:31:50|41028.1|40988.1|41026.3|40986.3|41028.1|40988.1|41026.3|40986.3|0
1652837520000|2022-05-18 01:32:00|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|0
1652837530000|2022-05-18 01:32:10|41026.3|40986.3|41026.3|40986.3|41026.3|40986.3|41026.3|40986.3|0
1652837540000|2022-05-18 01:32:20|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|0
1652837560000|2022-05-18 01:32:40|41026.3|40986.3|41033.1|40993.1|41033.1|40993.1|41018.1|40978.1|2
1652837570000|2022-05-18 01:32:50|41029.9|40989.9|41028.1|40988.1|41033.1|40993.1|41023.1|40983.1|0
1652837580000|2022-05-18 01:33:00|41026.3|40986.3|41023.1|40983.1|41026.3|40986.3|41023.1|40983.1|0
1652837590000|2022-05-18 01:33:10|41019.9|40979.9|41023.1|40983.1|41023.1|40983.1|41019.9|40979.9|0
1652837620000|2022-05-18 01:33:40|41028.1|40988.1|41028.1|40988.1|41028.1|40988.1|41028.1|40988.1|0
1652837630000|2022-05-18 01:33:50|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|0
1652837640000|2022-05-18 01:34:00|41019.9|40979.9|41018.1|40978.1|41019.9|40979.9|41018.1|40978.1|0
1652837650000|2022-05-18 01:34:10|41019.9|40979.9|41019.9|40979.9|41019.9|40979.9|41019.9|40979.9|0
1652837660000|2022-05-18 01:34:20|41018.1|40978.1|41008.1|40968.1|41019.9|40979.9|41008.1|40968.1|0
1652837670000|2022-05-18 01:34:30|41009.9|40969.9|40999.9|40959.9|41009.9|40969.9|40999.9|40959.9|2
1652837680000|2022-05-18 01:34:40|41003.1|40963.1|41008.1|40968.1|41008.1|40968.1|41003.1|40963.1|0
1652837700000|2022-05-18 01:35:00|40999.9|40959.9|40999.9|40959.9|40999.9|40959.9|40999.9|40959.9|2
1652837730000|2022-05-18 01:35:30|40994.9|40954.9|40994.9|40954.9|40999.9|40959.9|40994.9|40954.9|0
1652837740000|2022-05-18 01:35:40|40991.6|40951.6|40989.9|40949.9|40991.6|40951.6|40989.9|40949.9|0
1652837760000|2022-05-18 01:36:00|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|0
1652837780000|2022-05-18 01:36:20|40979.8|40939.8|40979.8|40939.8|40979.8|40939.8|40979.8|40939.8|0
1652837790000|2022-05-18 01:36:30|40973.4|40933.4|40979.8|40939.8|40979.8|40939.8|40969.8|40929.8|0
1652837800000|2022-05-18 01:36:40|40974.8|40934.8|40969.8|40929.8|40979.8|40939.8|40969.8|40929.8|0
1652837810000|2022-05-18 01:36:50|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|0
1652837820000|2022-05-18 01:37:00|40974.8|40934.8|40978.1|40938.1|40979.8|40939.8|40974.8|40934.8|0
1652837830000|2022-05-18 01:37:10|40976.6|40936.6|40973.1|40933.1|40976.6|40936.6|40973.1|40933.1|0
1652837840000|2022-05-18 01:37:20|40969.8|40929.8|40969.8|40929.8|40969.8|40929.8|40968.1|40928.1|0
1652837870000|2022-05-18 01:37:50|40956.3|40916.3|40953.1|40913.1|40959.8|40919.8|40953.1|40913.1|1
1652837880000|2022-05-18 01:38:00|40954.8|40914.8|40959.8|40919.8|40959.8|40919.8|40954.8|40914.8|1
1652837890000|2022-05-18 01:38:10|40963.1|40923.1|40959.8|40919.8|40963.1|40923.1|40959.8|40919.8|0
1652837900000|2022-05-18 01:38:20|40958.1|40918.1|40958.1|40918.1|40958.1|40918.1|40958.1|40918.1|0
1652837910000|2022-05-18 01:38:30|40959.8|40919.8|40953.1|40913.1|40959.8|40919.8|40953.1|40913.1|0
1652837920000|2022-05-18 01:38:40|40954.8|40914.8|40959.8|40919.8|40959.8|40919.8|40954.8|40914.8|0
1652837930000|2022-05-18 01:38:50|40963.1|40923.1|40959.8|40919.8|40963.1|40923.1|40959.8|40919.8|0
1652837940000|2022-05-18 01:39:00|||||||||1
1652837950000|2022-05-18 01:39:10|40958.1|40918.1|40941.6|40901.6|40958.1|40918.1|40941.6|40901.6|0
1652837960000|2022-05-18 01:39:20|40939.8|40899.8|40939.8|40899.8|40939.8|40899.8|40939.8|40899.8|0
1652837970000|2022-05-18 01:39:30|40943.1|40903.1|40954.8|40914.8|40959.8|40919.8|40943.1|40903.1|1
1652837980000|2022-05-18 01:39:40|40958.1|40918.1|40958.1|40918.1|40958.1|40918.1|40958.1|40918.1|0
1652837990000|2022-05-18 01:39:50|40954.8|40914.8|40958.1|40918.1|40958.1|40918.1|40954.8|40914.8|0
1652838010000|2022-05-18 01:40:10|40959.8|40919.8|40958.1|40918.1|40959.8|40919.8|40954.8|40914.8|0
1652838020000|2022-05-18 01:40:20|40954.8|40914.8|40949.8|40909.8|40954.8|40914.8|40949.8|40909.8|0
1652838030000|2022-05-18 01:40:30|40948|40908|40949.8|40909.8|40949.8|40909.8|40948|40908|0
1652838040000|2022-05-18 01:40:40|40953|40913|40953|40913|40953|40913|40953|40913|0
1652838060000|2022-05-18 01:41:00|40963|40923|40959.8|40919.8|40963|40923|40959.8|40919.8|1
1652838070000|2022-05-18 01:41:10|40963|40923|40963|40923|40963|40923|40963|40923|0
1652838090000|2022-05-18 01:41:30|40966.3|40926.3|40969.8|40929.8|40969.8|40929.8|40966.3|40926.3|0
1652838100000|2022-05-18 01:41:40|40968|40928|40969.8|40929.8|40969.8|40929.8|40968|40928|0
1652838110000|2022-05-18 01:41:50|40973|40933|40978|40938|40978|40938|40969.8|40929.8|0
1652838120000|2022-05-18 01:42:00|40979.8|40939.8|40974.8|40934.8|40979.8|40939.8|40974.8|40934.8|0
1652838130000|2022-05-18 01:42:10|40978|40938|40974.8|40934.8|40978|40938|40974.8|40934.8|0
1652838140000|2022-05-18 01:42:20|40978|40938|40974.8|40934.8|40978|40938|40974.8|40934.8|0
1652838150000|2022-05-18 01:42:30|40978|40938|40978|40938|40979.8|40939.8|40978|40938|0
1652838160000|2022-05-18 01:42:40|40974.8|40934.8|40978|40938|40978|40938|40974.8|40934.8|0
1652838170000|2022-05-18 01:42:50|40983|40943|40979.8|40939.8|40983|40943|40979.8|40939.8|0
1652838190000|2022-05-18 01:43:10|40978|40938|40978|40938|40978|40938|40978|40938|0
1652838200000|2022-05-18 01:43:20|40973|40933|40969.8|40929.8|40973|40933|40969.8|40929.8|0
1652838220000|2022-05-18 01:43:40|40974.8|40934.8|40958|40918|40974.8|40934.8|40958|40918|1
1652838240000|2022-05-18 01:44:00|40959.8|40919.8|40959.8|40919.8|40959.8|40919.8|40959.8|40919.8|0
1652838270000|2022-05-18 01:44:30|40954.8|40914.8|40958|40918|40958|40918|40954.8|40914.8|0
1652838280000|2022-05-18 01:44:40|40959.8|40919.8|40959.8|40919.8|40968|40928|40959.8|40919.8|0
1652838300000|2022-05-18 01:45:00|40958|40918|40959.8|40919.8|40959.8|40919.8|40958|40918|2
1652838310000|2022-05-18 01:45:10|40958|40918|40959.8|40919.8|40959.8|40919.8|40958|40918|0
1652838350000|2022-05-18 01:45:50|40953|40913|40953|40913|40953|40913|40953|40913|0
1652838360000|2022-05-18 01:46:00|40956.2|40916.2|40954.8|40914.8|40956.2|40916.2|40953|40913|0
1652838370000|2022-05-18 01:46:10|40953|40913|40949.8|40909.8|40953|40913|40948|40908|0
1652838380000|2022-05-18 01:46:20|40948|40908|40939.8|40899.8|40948|40908|40939.8|40899.8|0
1652838390000|2022-05-18 01:46:30|40938|40898|40938|40898|40938|40898|40936.2|40896.2|0
1652838400000|2022-05-18 01:46:40|40943|40903|40939.8|40899.8|40943|40903|40939.8|40899.8|1
1652838410000|2022-05-18 01:46:50|40938|40898|40939.8|40899.8|40939.8|40899.8|40938|40898|0
1652838420000|2022-05-18 01:47:00|40933|40893|40929.8|40889.8|40933|40893|40929.8|40889.8|4
1652838430000|2022-05-18 01:47:10|40933|40893|40931.6|40891.6|40933|40893|40929.8|40889.8|0
1652838440000|2022-05-18 01:47:20|40929.8|40889.8|40929.8|40889.8|40929.8|40889.8|40929.8|40889.8|0
1652838450000|2022-05-18 01:47:30|40931.6|40891.6|40931.6|40891.6|40931.6|40891.6|40931.6|40891.6|0
1652838470000|2022-05-18 01:47:50|40929.8|40889.8|40929.8|40889.8|40929.8|40889.8|40929.8|40889.8|0
1652838500000|2022-05-18 01:48:20|40924.8|40884.8|40909.8|40869.8|40929.8|40889.8|40909.8|40869.8|2
1652838510000|2022-05-18 01:48:30|40901.6|40861.6|40901.6|40861.6|40901.6|40861.6|40901.6|40861.6|9
1652838520000|2022-05-18 01:48:40|40899.8|40859.8|40901.6|40861.6|40901.6|40861.6|40899.8|40859.8|0
1652838540000|2022-05-18 01:49:00|40899.8|40859.8|40899.8|40859.8|40899.8|40859.8|40899.8|40859.8|0
1652838550000|2022-05-18 01:49:10|40904.8|40864.8|40904.8|40864.8|40904.8|40864.8|40904.8|40864.8|0
1652838560000|2022-05-18 01:49:20|40909.8|40869.8|40913|40873|40913|40873|40909.8|40869.8|1
1652838580000|2022-05-18 01:49:40|40909.8|40869.8|40909.8|40869.8|40909.8|40869.8|40909.8|40869.8|0
1652838610000|2022-05-18 01:50:10|40914.8|40874.8|40918|40878|40918|40878|40914.8|40874.8|0
1652838620000|2022-05-18 01:50:20|40914.8|40874.8|40914.8|40874.8|40918|40878|40914.8|40874.8|0
1652838630000|2022-05-18 01:50:30|40918|40878|40918|40878|40918|40878|40918|40878|0
1652838640000|2022-05-18 01:50:40|40924.8|40884.8|40929.8|40889.8|40929.8|40889.8|40924.8|40884.8|1
1652838660000|2022-05-18 01:51:00|40928|40888|40924.8|40884.8|40928|40888|40924.8|40884.8|0
1652838670000|2022-05-18 01:51:10|40928|40888|40929.8|40889.8|40929.8|40889.8|40928|40888|0
1652838680000|2022-05-18 01:51:20|40928|40888|40938|40898|40938|40898|40928|40888|2
1652838760000|2022-05-18 01:52:40|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|0
1652838770000|2022-05-18 01:52:50|40931.6|40891.6|40928|40888|40931.6|40891.6|40928|40888|0
1652838780000|2022-05-18 01:53:00|40924.8|40884.8|40919.8|40879.8|40924.8|40884.8|40919.8|40879.8|1
1652838790000|2022-05-18 01:53:10|40918|40878|40918|40878|40918|40878|40913|40873|1
1652838800000|2022-05-18 01:53:20|40919.8|40879.8|40919.8|40879.8|40919.8|40879.8|40918|40878|0
1652838830000|2022-05-18 01:53:50|40918|40878|40918|40878|40918|40878|40918|40878|0
1652838840000|2022-05-18 01:54:00|40919.8|40879.8|40918|40878|40919.8|40879.8|40918|40878|0
1652838890000|2022-05-18 01:54:50|40916.6|40876.6|40909.8|40869.8|40916.6|40876.6|40909.8|40869.8|1
1652838940000|2022-05-18 01:55:40|40914.8|40874.8|40919.8|40879.8|40919.8|40879.8|40914.8|40874.8|0
1652838960000|2022-05-18 01:56:00|40926.2|40886.2|40939.8|40899.8|40939.8|40899.8|40926.2|40886.2|1
1652838980000|2022-05-18 01:56:20|40948|40908|40944.8|40904.8|40948|40908|40944.8|40904.8|2
1652838990000|2022-05-18 01:56:30|40948|40908|40949.8|40909.8|40949.8|40909.8|40948|40908|0
1652839010000|2022-05-18 01:56:50|40948|40908|40948|40908|40948|40908|40948|40908|0
1652839020000|2022-05-18 01:57:00|40944.8|40904.8|40944.8|40904.8|40944.8|40904.8|40944.8|40904.8|0
1652839040000|2022-05-18 01:57:20|40948|40908|40958|40918|40958|40918|40948|40908|1
1652839090000|2022-05-18 01:58:10|40953|40913|40953|40913|40953|40913|40953|40913|0
1652839140000|2022-05-18 01:59:00|40949.8|40909.8|40949.8|40909.8|40949.8|40909.8|40949.8|40909.8|2
1652839150000|2022-05-18 01:59:10|40953|40913|40969.8|40929.8|40969.8|40929.8|40953|40913|1
1652839160000|2022-05-18 01:59:20|40973|40933|40969.8|40929.8|40973|40933|40969.8|40929.8|1
1652839170000|2022-05-18 01:59:30|40968|40928|40969.8|40929.8|40969.8|40929.8|40968|40928|0
1652839180000|2022-05-18 01:59:40|40968|40928|40969.8|40929.8|40969.8|40929.8|40968|40928|0
1652839190000|2022-05-18 01:59:50|40968|40928|40969.8|40929.8|40969.8|40929.8|40968|40928|0
1652839200000|2022-05-18 02:00:00|40968|40928|40969.8|40929.8|40969.8|40929.8|40968|40928|0
1652839210000|2022-05-18 02:00:10|40968|40928|40969.8|40929.8|40969.8|40929.8|40968|40928|0
1652839220000|2022-05-18 02:00:20|40968|40928|40968|40928|40968|40928|40968|40928|0
1652839240000|2022-05-18 02:00:40|40969.8|40929.8|40969.7|40929.7|40969.8|40929.8|40969.7|40929.7|0
1652839260000|2022-05-18 02:01:00|40973|40933|40983|40943|40983|40943|40973|40933|1
1652839280000|2022-05-18 02:01:20|40979.7|40939.7|40978|40938|40979.7|40939.7|40978|40938|1
1652839300000|2022-05-18 02:01:40|40983|40943|40998|40958|40998|40958|40983|40943|2
1652839310000|2022-05-18 02:01:50|40994.7|40954.7|40988|40948|40994.7|40954.7|40988|40948|1
1652839330000|2022-05-18 02:02:10|40979.7|40939.7|40979.7|40939.7|40983|40943|40979.7|40939.7|1
1652839340000|2022-05-18 02:02:20|40978|40938|40979.7|40939.7|40979.7|40939.7|40978|40938|0
1652839350000|2022-05-18 02:02:30|40978|40938|40981.2|40941.2|40981.2|40941.2|40978|40938|0
1652839360000|2022-05-18 02:02:40|40984.7|40944.7|40978|40938|40984.7|40944.7|40978|40938|0
1652839380000|2022-05-18 02:03:00|40988|40948|40994.7|40954.7|40994.7|40954.7|40988|40948|0
1652839390000|2022-05-18 02:03:10|40998|40958|40998|40958|40998|40958|40998|40958|0
1652839410000|2022-05-18 02:03:30|40994.7|40954.7|40989.7|40949.7|40994.7|40954.7|40983|40943|0
1652839420000|2022-05-18 02:03:40|40988|40948|40988|40948|40988|40948|40988|40948|0
1652839440000|2022-05-18 02:04:00|40983|40943|40983|40943|40983|40943|40983|40943|0
1652839450000|2022-05-18 02:04:10|40978|40938|40978|40938|40978|40938|40978|40938|0
1652839460000|2022-05-18 02:04:20|40979.7|40939.7|40979.7|40939.7|40979.7|40939.7|40978|40938|0
1652839470000|2022-05-18 02:04:30|40983|40943|40979.7|40939.7|40983|40943|40979.7|40939.7|0
1652839480000|2022-05-18 02:04:40|40977.9|40937.9|40977.9|40937.9|40977.9|40937.9|40977.9|40937.9|0
1652839500000|2022-05-18 02:05:00|40979.7|40939.7|40979.7|40939.7|40979.7|40939.7|40979.7|40939.7|0
1652839510000|2022-05-18 02:05:10|40977.9|40937.9|40979.7|40939.7|40979.7|40939.7|40977.9|40937.9|0
1652839530000|2022-05-18 02:05:30|40977.9|40937.9|40979.7|40939.7|40979.7|40939.7|40977.9|40937.9|0
1652839550000|2022-05-18 02:05:50|40982.9|40942.9|40982.9|40942.9|40982.9|40942.9|40982.9|40942.9|0
1652839560000|2022-05-18 02:06:00|40984.7|40944.7|40982.9|40942.9|40984.7|40944.7|40982.9|40942.9|0
1652839600000|2022-05-18 02:06:40|40979.7|40939.7|40979.7|40939.7|40979.7|40939.7|40979.7|40939.7|0
1652839630000|2022-05-18 02:07:10|40982.9|40942.9|40979.7|40939.7|40982.9|40942.9|40979.7|40939.7|1
1652839680000|2022-05-18 02:08:00|40972.9|40932.9|40967.9|40927.9|40972.9|40932.9|40964.7|40924.7|0
1652839690000|2022-05-18 02:08:10|40964.7|40924.7|40962.9|40922.9|40964.7|40924.7|40962.9|40922.9|0
1652839700000|2022-05-18 02:08:20|40967.9|40927.9|40967.9|40927.9|40967.9|40927.9|40967.9|40927.9|0
1652839710000|2022-05-18 02:08:30|40969.7|40929.7|40967.9|40927.9|40969.7|40929.7|40962.9|40922.9|0
1652839730000|2022-05-18 02:08:50|40962.9|40922.9|40959.7|40919.7|40962.9|40922.9|40959.7|40919.7|0
1652839740000|2022-05-18 02:09:00|40957.9|40917.9|40957.9|40917.9|40957.9|40917.9|40957.9|40917.9|0
1652839780000|2022-05-18 02:09:40|40959.7|40919.7|40957.9|40917.9|40959.7|40919.7|40957.9|40917.9|0
1652839800000|2022-05-18 02:10:00|40959.7|40919.7|40959.7|40919.7|40959.7|40919.7|40959.7|40919.7|0
1652839810000|2022-05-18 02:10:10|40962.9|40922.9|40962.9|40922.9|40962.9|40922.9|40962.9|40922.9|0
1652839820000|2022-05-18 02:10:20|40959.7|40919.7|40954.7|40914.7|40959.7|40919.7|40954.7|40914.7|0
1652839830000|2022-05-18 02:10:30|40949.7|40909.7|40949.7|40909.7|40949.7|40909.7|40949.7|40909.7|0
1652839840000|2022-05-18 02:10:40|40946.5|40906.5|40942.9|40902.9|40946.5|40906.5|40942.9|40902.9|0
1652839850000|2022-05-18 02:10:50|40939.7|40899.7|40932.9|40892.9|40939.7|40899.7|40932.9|40892.9|0
1652839860000|2022-05-18 02:11:00|40937.9|40897.9|40939.7|40899.7|40939.7|40899.7|40937.9|40897.9|3
1652839890000|2022-05-18 02:11:30|40932.9|40892.9|40939.7|40899.7|40939.7|40899.7|40932.9|40892.9|0
1652839900000|2022-05-18 02:11:40|40936.5|40896.5|40939.7|40899.7|40939.7|40899.7|40936.5|40896.5|1
1652839910000|2022-05-18 02:11:50|40936.5|40896.5|40934.7|40894.7|40936.5|40896.5|40934.7|40894.7|1
1652839930000|2022-05-18 02:12:10|40939.7|40899.7|40942.9|40902.9|40942.9|40902.9|40939.7|40899.7|0
1652839940000|2022-05-18 02:12:20|40939.7|40899.7|40939.7|40899.7|40939.7|40899.7|40939.7|40899.7|0
1652839960000|2022-05-18 02:12:40|40937.9|40897.9|40939.7|40899.7|40939.7|40899.7|40937.9|40897.9|0
1652840020000|2022-05-18 02:13:40|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|5
1652840040000|2022-05-18 02:14:00|40922.9|40882.9|40932.9|40892.9|40932.9|40892.9|40922.9|40882.9|0
1652840060000|2022-05-18 02:14:20|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|0
1652840070000|2022-05-18 02:14:30|40922.9|40882.9|40922.9|40882.9|40922.9|40882.9|40922.9|40882.9|0
1652840080000|2022-05-18 02:14:40|40919.7|40879.7|40919.7|40879.7|40919.7|40879.7|40919.7|40879.7|0
1652840120000|2022-05-18 02:15:20|40916.5|40876.5|40909.7|40869.7|40916.5|40876.5|40909.7|40869.7|0
1652840140000|2022-05-18 02:15:40|40912.9|40872.9|40912.9|40872.9|40912.9|40872.9|40912.9|40872.9|0
1652840160000|2022-05-18 02:16:00|40916.1|40876.1|40919.7|40879.7|40919.7|40879.7|40916.1|40876.1|3
1652840210000|2022-05-18 02:16:50|||||||||1
1652840240000|2022-05-18 02:17:20|40916.1|40876.1|40899.7|40859.7|40916.1|40876.1|40899.7|40859.7|5
1652840260000|2022-05-18 02:17:40|40909.7|40869.7|40909.7|40869.7|40909.7|40869.7|40909.7|40869.7|1
1652840280000|2022-05-18 02:18:00|40906.5|40866.5|40904.7|40864.7|40906.5|40866.5|40901.5|40861.5|0
1652840300000|2022-05-18 02:18:20|40909.7|40869.7|40909.7|40869.7|40909.7|40869.7|40909.7|40869.7|1
1652840400000|2022-05-18 02:20:00|||||||||1
1652840420000|2022-05-18 02:20:20|40919.7|40879.7|40919.7|40879.7|40919.7|40879.7|40919.7|40879.7|0
1652840430000|2022-05-18 02:20:30|40924.7|40884.7|40926.5|40886.5|40926.5|40886.5|40924.7|40884.7|0
1652840440000|2022-05-18 02:20:40|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|0
1652840530000|2022-05-18 02:22:10|40927.9|40887.9|40927.9|40887.9|40927.9|40887.9|40927.9|40887.9|0
1652840540000|2022-05-18 02:22:20|40932.9|40892.9|40932.9|40892.9|40932.9|40892.9|40932.9|40892.9|2
1652840550000|2022-05-18 02:22:30|40934.7|40894.7|40934.7|40894.7|40934.7|40894.7|40934.7|40894.7|0
1652840580000|2022-05-18 02:23:00|40937.9|40897.9|40939.7|40899.7|40939.7|40899.7|40937.9|40897.9|0
1652840610000|2022-05-18 02:23:30|40946.4|40906.4|40946.4|40906.4|40946.4|40906.4|40946.4|40906.4|0
1652840640000|2022-05-18 02:24:00|40944.7|40904.7|40939.7|40899.7|40949.7|40909.7|40939.7|40899.7|1
1652840660000|2022-05-18 02:24:20|40942.9|40902.9|40947.9|40907.9|40947.9|40907.9|40942.9|40902.9|0
1652840680000|2022-05-18 02:24:40|40949.7|40909.7|40954.7|40914.7|40954.7|40914.7|40949.7|40909.7|5
1652840690000|2022-05-18 02:24:50|40959.7|40919.7|40959.7|40919.7|40959.7|40919.7|40959.7|40919.7|0
1652840710000|2022-05-18 02:25:10|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|0
1652840720000|2022-05-18 02:25:20|40957.9|40917.9|40957.9|40917.9|40957.9|40917.9|40957.9|40917.9|0
1652840730000|2022-05-18 02:25:30|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|0
1652840760000|2022-05-18 02:26:00|40966.4|40926.4|40964.6|40924.6|40969.6|40929.6|40964.6|40924.6|0
1652840770000|2022-05-18 02:26:10|40962.9|40922.9|40964.6|40924.6|40964.6|40924.6|40962.9|40922.9|0
1652840780000|2022-05-18 02:26:20|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|0
1652840830000|2022-05-18 02:27:10|40957.9|40917.9|40956.1|40916.1|40957.9|40917.9|40956.1|40916.1|0
1652840840000|2022-05-18 02:27:20|40952.9|40912.9|40957.9|40917.9|40957.9|40917.9|40952.9|40912.9|0
1652840850000|2022-05-18 02:27:30|40952.9|40912.9|40952.9|40912.9|40952.9|40912.9|40952.9|40912.9|0
1652840870000|2022-05-18 02:27:50|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|0
1652840880000|2022-05-18 02:28:00|40954.6|40914.6|40954.6|40914.6|40954.6|40914.6|40954.6|40914.6|0
1652840930000|2022-05-18 02:28:50|40956.4|40916.4|40954.6|40914.6|40956.4|40916.4|40954.6|40914.6|0
1652840960000|2022-05-18 02:29:20|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|0
1652840980000|2022-05-18 02:29:40|40944.6|40904.6|40942.8|40902.8|40944.6|40904.6|40942.8|40902.8|0
1652841000000|2022-05-18 02:30:00|40949.6|40909.6|40942.8|40902.8|40949.6|40909.6|40942.8|40902.8|0
1652841010000|2022-05-18 02:30:10|40947.8|40907.8|40947.8|40907.8|40947.8|40907.8|40947.8|40907.8|0
1652841020000|2022-05-18 02:30:20|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|0
1652841040000|2022-05-18 02:30:40|40947.8|40907.8|40942.8|40902.8|40947.8|40907.8|40942.8|40902.8|6
1652841050000|2022-05-18 02:30:50|40946.1|40906.1|40947.8|40907.8|40947.8|40907.8|40946.1|40906.1|0
1652841060000|2022-05-18 02:31:00|40946.1|40906.1|40947.8|40907.8|40947.8|40907.8|40942.8|40902.8|0
1652841070000|2022-05-18 02:31:10|40942.8|40902.8|40946.1|40906.1|40946.1|40906.1|40942.8|40902.8|0
1652841080000|2022-05-18 02:31:20|40947.8|40907.8|40947.8|40907.8|40947.8|40907.8|40947.8|40907.8|0
1652841100000|2022-05-18 02:31:40|40949.6|40909.6|40962.8|40922.8|40962.8|40922.8|40949.6|40909.6|0
1652841110000|2022-05-18 02:31:50|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|2
1652841120000|2022-05-18 02:32:00|40954.6|40914.6|40959.6|40919.6|40959.6|40919.6|40952.8|40912.8|0
1652841130000|2022-05-18 02:32:10|40956.4|40916.4|40956|40916|40956.4|40916.4|40952.8|40912.8|0
1652841140000|2022-05-18 02:32:20|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|40957.8|40917.8|0
1652841160000|2022-05-18 02:32:40|40961.4|40921.4|40959.6|40919.6|40961.4|40921.4|40959.6|40919.6|0
1652841180000|2022-05-18 02:33:00|40961.4|40921.4|40961.4|40921.4|40969.6|40929.6|40961.4|40921.4|0
1652841190000|2022-05-18 02:33:10|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|0
1652841220000|2022-05-18 02:33:40|||||||||1
1652841250000|2022-05-18 02:34:10|40964.6|40924.6|40969.6|40929.6|40969.6|40929.6|40964.6|40924.6|0
1652841280000|2022-05-18 02:34:40|40972.8|40932.8|40969.6|40929.6|40972.8|40932.8|40969.6|40929.6|1
1652841300000|2022-05-18 02:35:00|40966.4|40926.4|40964.6|40924.6|40966.4|40926.4|40964.6|40924.6|0
1652841310000|2022-05-18 02:35:10|40969.6|40929.6|40969.6|40929.6|40969.6|40929.6|40969.6|40929.6|1
1652841320000|2022-05-18 02:35:20|40971.4|40931.4|40974.6|40934.6|40974.6|40934.6|40971.4|40931.4|0
1652841330000|2022-05-18 02:35:30|||||||||1
1652841340000|2022-05-18 02:35:40|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1652841360000|2022-05-18 02:36:00|||||||||1
1652841400000|2022-05-18 02:36:40|40969.6|40929.6|40972.8|40932.8|40972.8|40932.8|40969.6|40929.6|1
1652841480000|2022-05-18 02:38:00|40974.6|40934.6|40974.6|40934.6|40974.6|40934.6|40974.6|40934.6|0
1652841490000|2022-05-18 02:38:10|40972.8|40932.8|40972.8|40932.8|40974.6|40934.6|40972.8|40932.8|0
1652841510000|2022-05-18 02:38:30|40974.6|40934.6|40974.6|40934.6|40974.6|40934.6|40974.6|40934.6|3
1652841520000|2022-05-18 02:38:40|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1652841540000|2022-05-18 02:39:00|40964.6|40924.6|40959.6|40919.6|40964.6|40924.6|40959.6|40919.6|7
1652841560000|2022-05-18 02:39:20|40956.4|40916.4|40949.6|40909.6|40956.4|40916.4|40949.6|40909.6|0
1652841580000|2022-05-18 02:39:40|40944.6|40904.6|40942.8|40902.8|40944.6|40904.6|40942.8|40902.8|0
1652841620000|2022-05-18 02:40:20|||||||||1
1652841670000|2022-05-18 02:41:10|40944.6|40904.6|40944.6|40904.6|40944.6|40904.6|40944.6|40904.6|0
1652841700000|2022-05-18 02:41:40|40942.8|40902.8|40942.8|40902.8|40944.6|40904.6|40942.8|40902.8|0
1652841710000|2022-05-18 02:41:50|40944.6|40904.6|40944.6|40904.6|40944.6|40904.6|40944.6|40904.6|0
1652841730000|2022-05-18 02:42:10|40942.8|40902.8|40942.8|40902.8|40942.8|40902.8|40942.8|40902.8|0
1652841740000|2022-05-18 02:42:20|40944.6|40904.6|40944.6|40904.6|40944.6|40904.6|40944.6|40904.6|0
1652841760000|2022-05-18 02:42:40|40942.8|40902.8|40942.8|40902.8|40942.8|40902.8|40942.8|40902.8|0
1652841820000|2022-05-18 02:43:40|40944.6|40904.6|40954.6|40914.6|40954.6|40914.6|40944.6|40904.6|14
1652841840000|2022-05-18 02:44:00|||||||||2
1652841900000|2022-05-18 02:45:00|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|1
1652841920000|2022-05-18 02:45:20|40962.8|40922.8|40967.8|40927.8|40967.8|40927.8|40962.8|40922.8|1
1652841930000|2022-05-18 02:45:30|40969.6|40929.6|40969.6|40929.6|40969.6|40929.6|40969.6|40929.6|0
1652841970000|2022-05-18 02:46:10|40972.8|40932.8|40969.6|40929.6|40972.8|40932.8|40969.6|40929.6|0
1652842020000|2022-05-18 02:47:00|40966|40926|40954.6|40914.6|40966|40926|40954.6|40914.6|3
1652842050000|2022-05-18 02:47:30|40957.8|40917.8|40951.3|40911.3|40957.8|40917.8|40946.3|40906.3|6
1652842060000|2022-05-18 02:47:40|||||||||1
1652842080000|2022-05-18 02:48:00|40954.6|40914.6|40951.3|40911.3|40954.6|40914.6|40951.3|40911.3|0
1652842090000|2022-05-18 02:48:10|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|3
1652842140000|2022-05-18 02:49:00|40956.3|40916.3|40956.3|40916.3|40956.3|40916.3|40956.3|40916.3|0
1652842160000|2022-05-18 02:49:20|40953.1|40913.1|40949.6|40909.6|40953.1|40913.1|40949.6|40909.6|0
1652842180000|2022-05-18 02:49:40|40949.5|40909.5|40949.5|40909.5|40949.5|40909.5|40949.5|40909.5|0
1652842380000|2022-05-18 02:53:00|40952.7|40912.7|40954.5|40914.5|40954.5|40914.5|40952.7|40912.7|0
1652842390000|2022-05-18 02:53:10|40952.7|40912.7|40949.5|40909.5|40952.7|40912.7|40949.5|40909.5|0
1652842530000|2022-05-18 02:55:30|||||||||1
1652842570000|2022-05-18 02:56:10|40946.3|40906.3|40942.7|40902.7|40946.3|40906.3|40942.7|40902.7|0
1652842620000|2022-05-18 02:57:00|||||||||3
1652842760000|2022-05-18 02:59:20|40940.9|40900.9|40934.5|40894.5|40940.9|40900.9|40934.5|40894.5|5
1652842770000|2022-05-18 02:59:30|40932.7|40892.7|40929.5|40889.5|40932.7|40892.7|40929.5|40889.5|0
1652842780000|2022-05-18 02:59:40|40926.3|40886.3|40924.5|40884.5|40926.3|40886.3|40924.5|40884.5|1
1652842830000|2022-05-18 03:00:30|40922.7|40882.7|40919.5|40879.5|40922.7|40882.7|40919.5|40879.5|0
1652842890000|2022-05-18 03:01:30|40914.5|40874.5|40914.5|40874.5|40914.5|40874.5|40914.5|40874.5|1
1652842920000|2022-05-18 03:02:00|40912.7|40872.7|40912.7|40872.7|40912.7|40872.7|40912.7|40872.7|0
1652842930000|2022-05-18 03:02:10|40919.5|40879.5|40922.7|40882.7|40922.7|40882.7|40919.5|40879.5|2
1652842940000|2022-05-18 03:02:20|40919.5|40879.5|40915.9|40875.9|40919.5|40879.5|40915.9|40875.9|0
1652842950000|2022-05-18 03:02:30|40912.7|40872.7|40912.7|40872.7|40912.7|40872.7|40912.7|40872.7|0
1652842980000|2022-05-18 03:03:00|40909.5|40869.5|40904.5|40864.5|40909.5|40869.5|40904.5|40864.5|0
1652842990000|2022-05-18 03:03:10|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|0
1652843010000|2022-05-18 03:03:30|40905.9|40865.9|40907.7|40867.7|40909.5|40869.5|40902.7|40862.7|0
1652843020000|2022-05-18 03:03:40|40909.5|40869.5|40924.5|40884.5|40924.5|40884.5|40909.5|40869.5|2
1652843030000|2022-05-18 03:03:50|40922.7|40882.7|40919.5|40879.5|40922.7|40882.7|40919.5|40879.5|0
1652843090000|2022-05-18 03:04:50|40922.7|40882.7|40919.5|40879.5|40922.7|40882.7|40919.5|40879.5|0
1652843100000|2022-05-18 03:05:00|40916.3|40876.3|40916.3|40876.3|40916.3|40876.3|40916.3|40876.3|0
1652843110000|2022-05-18 03:05:10|40913.1|40873.1|40909.5|40869.5|40913.1|40873.1|40909.5|40869.5|0
1652843160000|2022-05-18 03:06:00|40915.9|40875.9|40909.5|40869.5|40917.7|40877.7|40909.5|40869.5|3
1652843170000|2022-05-18 03:06:10|40907.7|40867.7|40905.9|40865.9|40907.7|40867.7|40905.9|40865.9|0
1652843210000|2022-05-18 03:06:50|40907.7|40867.7|40907.7|40867.7|40907.7|40867.7|40907.7|40867.7|0
1652843220000|2022-05-18 03:07:00|40905.9|40865.9|40905.9|40865.9|40905.9|40865.9|40905.9|40865.9|0
1652843240000|2022-05-18 03:07:20|40910.9|40870.9|40917.7|40877.7|40917.7|40877.7|40910.9|40870.9|1
1652843280000|2022-05-18 03:08:00|40915.9|40875.9|40915.9|40875.9|40915.9|40875.9|40915.9|40875.9|0
1652843300000|2022-05-18 03:08:20|40917.7|40877.7|40917.7|40877.7|40917.7|40877.7|40915.9|40875.9|0
1652843320000|2022-05-18 03:08:40|40915.9|40875.9|40915.9|40875.9|40915.9|40875.9|40915.9|40875.9|0
1652843330000|2022-05-18 03:08:50|40917.7|40877.7|40915.9|40875.9|40917.7|40877.7|40915.9|40875.9|0
1652843390000|2022-05-18 03:09:50|40917.7|40877.7|40915.9|40875.9|40917.7|40877.7|40915.9|40875.9|0
1652843430000|2022-05-18 03:10:30|40917.7|40877.7|40920.9|40880.9|40920.9|40880.9|40917.7|40877.7|0
1652843450000|2022-05-18 03:10:50|40917.7|40877.7|40920.9|40880.9|40920.9|40880.9|40917.7|40877.7|0
1652843460000|2022-05-18 03:11:00|40917.7|40877.7|40917.7|40877.7|40920.9|40880.9|40917.7|40877.7|0
1652843470000|2022-05-18 03:11:10|40920.9|40880.9|40917.7|40877.7|40920.9|40880.9|40917.7|40877.7|0
1652843480000|2022-05-18 03:11:20|40920.9|40880.9|40920.9|40880.9|40920.9|40880.9|40920.9|40880.9|0
1652843570000|2022-05-18 03:12:50|40917.7|40877.7|40917.7|40877.7|40917.7|40877.7|40917.7|40877.7|0
1652843580000|2022-05-18 03:13:00|40920.9|40880.9|40925.9|40885.9|40930.9|40890.9|40920.9|40880.9|1
1652843600000|2022-05-18 03:13:20|40920.9|40880.9|40922.7|40882.7|40922.7|40882.7|40917.7|40877.7|0
1652843610000|2022-05-18 03:13:30|40917.7|40877.7|40917.7|40877.7|40917.7|40877.7|40917.7|40877.7|0
1652843670000|2022-05-18 03:14:30|40915.9|40875.9|40915.9|40875.9|40915.9|40875.9|40915.9|40875.9|0
1652843700000|2022-05-18 03:15:00|40917.7|40877.7|40907.7|40867.7|40917.7|40877.7|40907.7|40867.7|0
1652843720000|2022-05-18 03:15:20|40910.9|40870.9|40910.9|40870.9|40910.9|40870.9|40910.9|40870.9|0
1652843750000|2022-05-18 03:15:50|40945.9|40905.9|40947.7|40907.7|40947.7|40907.7|40945.9|40905.9|7
1652843760000|2022-05-18 03:16:00|40950.9|40910.9|40945.9|40905.9|40950.9|40910.9|40945.9|40905.9|0
1652843770000|2022-05-18 03:16:10|40947.7|40907.7|40947.7|40907.7|40952.7|40912.7|40945.9|40905.9|0
1652843820000|2022-05-18 03:17:00|40947.6|40907.6|40947.6|40907.6|40947.6|40907.6|40945.9|40905.9|0
1652843850000|2022-05-18 03:17:30|40944.4|40904.4|40937.6|40897.6|40944.4|40904.4|40935.9|40895.9|1
1652843880000|2022-05-18 03:18:00|40935.9|40895.9|40935.9|40895.9|40937.6|40897.6|40935.9|40895.9|0
1652843890000|2022-05-18 03:18:10|40927.6|40887.6|40925.9|40885.9|40927.6|40887.6|40925.9|40885.9|2
1652843900000|2022-05-18 03:18:20|40927.6|40887.6|40927.6|40887.6|40927.6|40887.6|40927.6|40887.6|0
1652843920000|2022-05-18 03:18:40|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|0
1652843930000|2022-05-18 03:18:50|40917.6|40877.6|40907.6|40867.6|40917.6|40877.6|40907.6|40867.6|2
1652843940000|2022-05-18 03:19:00|40917.6|40877.6|40927.6|40887.6|40927.6|40887.6|40917.6|40877.6|2
1652843950000|2022-05-18 03:19:10|40930.9|40890.9|40932.6|40892.6|40932.6|40892.6|40930.9|40890.9|0
1652843960000|2022-05-18 03:19:20|40927.6|40887.6|40927.6|40887.6|40930.9|40890.9|40927.6|40887.6|0
1652843970000|2022-05-18 03:19:30|40911.2|40871.2|40909.4|40869.4|40911.2|40871.2|40909.4|40869.4|20
1652843980000|2022-05-18 03:19:40|40906.2|40866.2|40909.4|40869.4|40909.4|40869.4|40906.2|40866.2|0
1652844000000|2022-05-18 03:20:00|40906.2|40866.2|40906.2|40866.2|40906.2|40866.2|40906.2|40866.2|0
1652844010000|2022-05-18 03:20:10|40894.4|40854.4|40892.6|40852.6|40894.4|40854.4|40892.6|40852.6|21
1652844030000|2022-05-18 03:20:30|40884.4|40844.4|40859.4|40819.4|40884.4|40844.4|40859.4|40819.4|9
1652844040000|2022-05-18 03:20:40|40856.2|40816.2|40859.4|40819.4|40859.4|40819.4|40856.2|40816.2|1
1652844050000|2022-05-18 03:20:50|||||||||1
1652844060000|2022-05-18 03:21:00|40861.2|40821.2|40895.8|40855.8|40895.8|40855.8|40861.2|40821.2|5
1652844070000|2022-05-18 03:21:10|40899.4|40859.4|40902.6|40862.6|40905.8|40865.8|40899.4|40859.4|5
1652844080000|2022-05-18 03:21:20|40905.8|40865.8|40905.8|40865.8|40905.8|40865.8|40905.8|40865.8|1
1652844090000|2022-05-18 03:21:30|40907.6|40867.6|40912.6|40872.6|40912.6|40872.6|40907.6|40867.6|0
1652844100000|2022-05-18 03:21:40|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|0
1652844140000|2022-05-18 03:22:20|40907.6|40867.6|40901.2|40861.2|40907.6|40867.6|40901.2|40861.2|0
1652844150000|2022-05-18 03:22:30|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|40897.6|40857.6|0
1652844180000|2022-05-18 03:23:00|40902.6|40862.6|40902.6|40862.6|40902.6|40862.6|40902.6|40862.6|0
1652844190000|2022-05-18 03:23:10|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|2
1652844200000|2022-05-18 03:23:20|40902.6|40862.6|40902.6|40862.6|40902.6|40862.6|40902.6|40862.6|0
1652844230000|2022-05-18 03:23:50|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|0
1652844250000|2022-05-18 03:24:10|40907.6|40867.6|40919.4|40879.4|40919.4|40879.4|40907.6|40867.6|2
1652844300000|2022-05-18 03:25:00|40914.4|40874.4|40919.4|40879.4|40919.4|40879.4|40914.4|40874.4|0
1652844310000|2022-05-18 03:25:10|40916.2|40876.2|40909.4|40869.4|40916.2|40876.2|40909.4|40869.4|0
1652844420000|2022-05-18 03:27:00|40907.6|40867.6|40907.6|40867.6|40907.6|40867.6|40907.6|40867.6|0
1652844450000|2022-05-18 03:27:30|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|0
1652844530000|2022-05-18 03:28:50|40912.6|40872.6|40912.6|40872.6|40912.6|40872.6|40912.6|40872.6|0
1652844540000|2022-05-18 03:29:00|40910.8|40870.8|40899.4|40859.4|40910.8|40870.8|40890.8|40850.8|14
1652844550000|2022-05-18 03:29:10|40894|40854|40897.6|40857.6|40899.4|40859.4|40889|40849|1
1652844580000|2022-05-18 03:29:40|40900.8|40860.8|40907.6|40867.6|40907.6|40867.6|40900.8|40860.8|1
1652844750000|2022-05-18 03:32:30|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|0
1652844780000|2022-05-18 03:33:00|40925.8|40885.8|40925.8|40885.8|40925.8|40885.8|40925.8|40885.8|0
1652844790000|2022-05-18 03:33:10|40927.6|40887.6|40927.6|40887.6|40927.6|40887.6|40927.6|40887.6|0
1652844890000|2022-05-18 03:34:50|40930.8|40890.8|40927.6|40887.6|40930.8|40890.8|40927.6|40887.6|0
1652844900000|2022-05-18 03:35:00|40930.8|40890.8|40927.6|40887.6|40930.8|40890.8|40927.6|40887.6|0
1652844920000|2022-05-18 03:35:20|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|0
1652844930000|2022-05-18 03:35:30|40927.6|40887.6|40927.6|40887.6|40930.8|40890.8|40927.6|40887.6|0
1652845070000|2022-05-18 03:37:50|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|0
1652845180000|2022-05-18 03:39:40|40922.6|40882.6|40922.6|40882.6|40922.6|40882.6|40922.6|40882.6|0
1652845210000|2022-05-18 03:40:10|40940.8|40900.8|40940.8|40900.8|40940.8|40900.8|40940.8|40900.8|4
1652845220000|2022-05-18 03:40:20|40950.8|40910.8|40950.8|40910.8|40950.8|40910.8|40950.8|40910.8|3
1652845240000|2022-05-18 03:40:40|40952.6|40912.6|40945.8|40905.8|40952.6|40912.6|40945.8|40905.8|3
1652845270000|2022-05-18 03:41:10|40947.5|40907.5|40949|40909|40955.8|40915.8|40947.5|40907.5|0
1652845310000|2022-05-18 03:41:50|40945.8|40905.8|40945.8|40905.8|40945.8|40905.8|40945.8|40905.8|0
1652845370000|2022-05-18 03:42:50|40964|40924|40964|40924|40964|40924|40964|40924|6
1652845410000|2022-05-18 03:43:30|40960.7|40920.7|40964|40924|40964|40924|40959|40919|0
1652845420000|2022-05-18 03:43:40|40960.7|40920.7|40959|40919|40960.7|40920.7|40959|40919|0
1652845480000|2022-05-18 03:44:40|40965.7|40925.7|40965.7|40925.7|40965.7|40925.7|40965.7|40925.7|0
1652845500000|2022-05-18 03:45:00|||||||||1
1652845570000|2022-05-18 03:46:10|40983.9|40943.9|40983.9|40943.9|40983.9|40943.9|40983.9|40943.9|4
1652845650000|2022-05-18 03:47:30|40985.7|40945.7|40993.9|40953.9|40993.9|40953.9|40985.7|40945.7|0
1652845660000|2022-05-18 03:47:40|40998.9|40958.9|40998.9|40958.9|40998.9|40958.9|40998.9|40958.9|0
1652845690000|2022-05-18 03:48:10|40993.9|40953.9|40993.9|40953.9|40993.9|40953.9|40993.9|40953.9|3
1652845710000|2022-05-18 03:48:30|||||||||2
1652845800000|2022-05-18 03:50:00|40990.7|40950.7|40970.7|40930.7|40990.7|40950.7|40970.7|40930.7|1
1652845900000|2022-05-18 03:51:40|40980.3|40940.3|40980.3|40940.3|40980.3|40940.3|40980.3|40940.3|16
1652845920000|2022-05-18 03:52:00|40982.1|40942.1|40982.1|40942.1|40982.1|40942.1|40982.1|40942.1|0
1652845930000|2022-05-18 03:52:10|||||||||1
1652846040000|2022-05-18 03:54:00|40983.9|40943.9|40983.9|40943.9|40983.9|40943.9|40983.9|40943.9|0
1652846100000|2022-05-18 03:55:00|40977.1|40937.1|40977.1|40937.1|40977.1|40937.1|40977.1|40937.1|0
1652846120000|2022-05-18 03:55:20|40973.9|40933.9|40977.1|40937.1|40977.1|40937.1|40973.9|40933.9|0
1652846160000|2022-05-18 03:56:00|40990.3|40950.3|40990.3|40950.3|40990.3|40950.3|40990.3|40950.3|8
1652846170000|2022-05-18 03:56:10|40992.1|40952.1|40992.1|40952.1|40992.1|40952.1|40992.1|40952.1|0
1652846180000|2022-05-18 03:56:20|40990.3|40950.3|40990.3|40950.3|40990.3|40950.3|40990.3|40950.3|0
1652846210000|2022-05-18 03:56:50|40988.5|40948.5|40988.5|40948.5|40988.5|40948.5|40988.5|40948.5|42
1652846230000|2022-05-18 03:57:10|40986.7|40946.7|40986.7|40946.7|40986.7|40946.7|40986.7|40946.7|12
1652846240000|2022-05-18 03:57:20|40983.5|40943.5|40981.7|40941.7|40983.5|40943.5|40981.7|40941.7|0
1652846250000|2022-05-18 03:57:30|40986.7|40946.7|40986.7|40946.7|40986.7|40946.7|40986.7|40946.7|3
1652846280000|2022-05-18 03:58:00|40989.9|40949.9|40999.9|40959.9|40999.9|40959.9|40989.9|40949.9|1
1652846340000|2022-05-18 03:59:00|41016.7|40976.7|41016.7|40976.7|41016.7|40976.7|41016.7|40976.7|1
1652846400000|2022-05-18 04:00:00|41014.9|40974.9|41014.9|40974.9|41014.9|40974.9|41013.1|40973.1|0
1652846420000|2022-05-18 04:00:20|41011.7|40971.7|41011.7|40971.7|41011.7|40971.7|41011.7|40971.7|1
1652846430000|2022-05-18 04:00:30|41008.5|40968.5|41006.7|40966.7|41008.5|40968.5|41006.7|40966.7|0
1652846520000|2022-05-18 04:02:00|41001.7|40961.7|41001.7|40961.7|41001.7|40961.7|41001.7|40961.7|0
1652846530000|2022-05-18 04:02:10|41004.9|40964.9|41004.9|40964.9|41004.9|40964.9|41004.9|40964.9|0
1652846540000|2022-05-18 04:02:20|41006.7|40966.7|41006.7|40966.7|41006.7|40966.7|41006.7|40966.7|0
1652846620000|2022-05-18 04:03:40|41009.9|40969.9|41009.9|40969.9|41009.9|40969.9|41009.9|40969.9|0
1652846640000|2022-05-18 04:04:00|41013.1|40973.1|41011.7|40971.7|41013.1|40973.1|41011.7|40971.7|0
1652846650000|2022-05-18 04:04:10|41009.9|40969.9|41009.9|40969.9|41009.9|40969.9|41009.9|40969.9|0
1652846660000|2022-05-18 04:04:20|41014.9|40974.9|41014.9|40974.9|41014.9|40974.9|41014.9|40974.9|0
1652846690000|2022-05-18 04:04:50|||||||||1
1652846780000|2022-05-18 04:06:20|41013.1|40973.1|41006.7|40966.7|41013.1|40973.1|41006.7|40966.7|0
1652846790000|2022-05-18 04:06:30|41016.7|40976.7|41016.7|40976.7|41016.7|40976.7|41016.7|40976.7|2
1652846800000|2022-05-18 04:06:40|41014.9|40974.9|41014.9|40974.9|41014.9|40974.9|41014.9|40974.9|0
1652846830000|2022-05-18 04:07:10|||||||||1
1652846900000|2022-05-18 04:08:20|41011.7|40971.7|41014.9|40974.9|41014.9|40974.9|41009.9|40969.9|0
1652846950000|2022-05-18 04:09:10|41016.7|40976.7|41016.7|40976.7|41016.7|40976.7|41016.7|40976.7|0
1652846960000|2022-05-18 04:09:20|41014.9|40974.9|41014.9|40974.9|41014.9|40974.9|41014.9|40974.9|0
1652847030000|2022-05-18 04:10:30|41009.9|40969.9|41009.9|40969.9|41014.9|40974.9|41009.9|40969.9|0
1652847110000|2022-05-18 04:11:50|41014.9|40974.9|41014.9|40974.9|41014.9|40974.9|41014.9|40974.9|0
1652847200000|2022-05-18 04:13:20|41019.9|40979.9|41014.9|40974.9|41019.9|40979.9|41014.9|40974.9|0
1652847210000|2022-05-18 04:13:30|41006.7|40966.7|41006.7|40966.7|41006.7|40966.7|41006.7|40966.7|3
1652847280000|2022-05-18 04:14:40|41004.9|40964.9|41004.9|40964.9|41004.9|40964.9|41004.9|40964.9|1
1652847310000|2022-05-18 04:15:10|41009.9|40969.9|41009.9|40969.9|41009.9|40969.9|41009.9|40969.9|1
1652847390000|2022-05-18 04:16:30|41008.1|40968.1|41004.9|40964.9|41008.1|40968.1|41004.9|40964.9|0
1652847460000|2022-05-18 04:17:40|40999.9|40959.9|40996.6|40956.6|40999.9|40959.9|40996.6|40956.6|0
1652847480000|2022-05-18 04:18:00|40994.9|40954.9|40994.9|40954.9|40994.9|40954.9|40994.9|40954.9|0
1652847520000|2022-05-18 04:18:40|40994.8|40954.8|40994.8|40954.8|40994.8|40954.8|40994.8|40954.8|0
1652847550000|2022-05-18 04:19:10|40989.8|40949.8|40989.8|40949.8|40989.8|40949.8|40989.8|40949.8|0
1652847570000|2022-05-18 04:19:30|40993.1|40953.1|40993.1|40953.1|40993.1|40953.1|40993.1|40953.1|0
1652847630000|2022-05-18 04:20:30|40993|40953|40993|40953|40993|40953|40989.8|40949.8|0
1652847640000|2022-05-18 04:20:40|40989.8|40949.8|40993|40953|40993|40953|40989.8|40949.8|0
1652847650000|2022-05-18 04:20:50|40994.8|40954.8|40996.6|40956.6|40996.6|40956.6|40994.8|40954.8|0
1652847660000|2022-05-18 04:21:00|40994.8|40954.8|40994.8|40954.8|40994.8|40954.8|40994.8|40954.8|0
1652847670000|2022-05-18 04:21:10|40991.6|40951.6|40989.8|40949.8|40991.6|40951.6|40986.6|40946.6|0
1652847690000|2022-05-18 04:21:30|40986.6|40946.6|40986.6|40946.6|40986.6|40946.6|40986.6|40946.6|0
1652847700000|2022-05-18 04:21:40|40989.8|40949.8|40989.8|40949.8|40989.8|40949.8|40989.8|40949.8|0
1652847710000|2022-05-18 04:21:50|40986.6|40946.6|40986.6|40946.6|40986.6|40946.6|40986.6|40946.6|0
1652847720000|2022-05-18 04:22:00|40983|40943|40983|40943|40983|40943|40983|40943|0
1652847850000|2022-05-18 04:24:10|||||||||3
1652847890000|2022-05-18 04:24:50|40979.8|40939.8|40983|40943|40983|40943|40979.8|40939.8|0
1652847900000|2022-05-18 04:25:00|40979.8|40939.8|40983|40943|40983|40943|40979.8|40939.8|0
1652848130000|2022-05-18 04:28:50|40979.8|40939.8|40983|40943|40983|40943|40979.8|40939.8|0
1652848160000|2022-05-18 04:29:20|40984.8|40944.8|41038|40998|41039.8|40999.8|40984.8|40944.8|3
1652848170000|2022-05-18 04:29:30|41039.8|40999.8|41034.8|40994.8|41044.8|41004.8|41034.8|40994.8|1
1652848200000|2022-05-18 04:30:00|41036.6|40996.6|41036.6|40996.6|41036.6|40996.6|41036.6|40996.6|1
1652848210000|2022-05-18 04:30:10|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|0
1652848260000|2022-05-18 04:31:00|41024.8|40984.8|41024.8|40984.8|41024.8|40984.8|41024.8|40984.8|1
1652848300000|2022-05-18 04:31:40|41026.6|40986.6|41033|40993|41033|40993|41026.6|40986.6|0
1652848320000|2022-05-18 04:32:00|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|0
1652848330000|2022-05-18 04:32:10|41033|40993|41033|40993|41033|40993|41033|40993|0
1652848340000|2022-05-18 04:32:20|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|0
1652848350000|2022-05-18 04:32:30|41033|40993|41033|40993|41033|40993|41033|40993|0
1652848360000|2022-05-18 04:32:40|41034.8|40994.8|41024.8|40984.8|41034.8|40994.8|41024.8|40984.8|2
1652848440000|2022-05-18 04:34:00|41028|40988|41033|40993|41033|40993|41028|40988|0
1652848460000|2022-05-18 04:34:20|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|0
1652848470000|2022-05-18 04:34:30|41033|40993|41033|40993|41033|40993|41033|40993|0
1652848480000|2022-05-18 04:34:40|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|0
1652848540000|2022-05-18 04:35:40|41039.8|40999.8|41043|41003|41044.8|41004.8|41039.8|40999.8|0
1652848550000|2022-05-18 04:35:50|41044.8|41004.8|41044.8|41004.8|41044.8|41004.8|41044.8|41004.8|0
1652848640000|2022-05-18 04:37:20|41043|41003|41043|41003|41043|41003|41043|41003|0
1652848650000|2022-05-18 04:37:30|41039.8|40999.8|41034.8|40994.8|41039.8|40999.8|41031.6|40991.6|1
1652848750000|2022-05-18 04:39:10|41043|41003|41043|41003|41043|41003|41043|41003|0
1652848810000|2022-05-18 04:40:10|41039.8|40999.8|41036.5|40996.5|41039.8|40999.8|41036.5|40996.5|0
1652848820000|2022-05-18 04:40:20|41029.8|40989.8|41029.8|40989.8|41029.8|40989.8|41029.8|40989.8|0
1652848840000|2022-05-18 04:40:40|41029.7|40989.7|41034.7|40994.7|41034.7|40994.7|41029.7|40989.7|1
1652849080000|2022-05-18 04:44:40|41049.7|41009.7|41049.7|41009.7|41049.7|41009.7|41049.7|41009.7|2
1652849090000|2022-05-18 04:44:50|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|1
1652849110000|2022-05-18 04:45:10|41054.7|41014.7|41062.9|41022.9|41062.9|41022.9|41054.7|41014.7|0
1652849120000|2022-05-18 04:45:20|41059.7|41019.7|41059.7|41019.7|41062.9|41022.9|41059.7|41019.7|0
1652849130000|2022-05-18 04:45:30|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|1
1652849170000|2022-05-18 04:46:10|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|2
1652849190000|2022-05-18 04:46:30|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|0
1652849210000|2022-05-18 04:46:50|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|0
1652849230000|2022-05-18 04:47:10|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|41054.7|41014.7|0
1652849280000|2022-05-18 04:48:00|41059.7|41019.7|41059.7|41019.7|41059.7|41019.7|41059.7|41019.7|0
1652849340000|2022-05-18 04:49:00|41062.9|41022.9|41062.9|41022.9|41062.9|41022.9|41062.9|41022.9|0
1652849370000|2022-05-18 04:49:30|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|1
1652849390000|2022-05-18 04:49:50|41044.7|41004.7|41044.7|41004.7|41044.7|41004.7|41044.7|41004.7|1
1652849450000|2022-05-18 04:50:50|41042.9|41002.9|41042.9|41002.9|41042.9|41002.9|41042.9|41002.9|0
1652849530000|2022-05-18 04:52:10|41039.7|40999.7|41039.7|40999.7|41039.7|40999.7|41039.7|40999.7|0
1652849690000|2022-05-18 04:54:50|41036.5|40996.5|41036.5|40996.5|41036.5|40996.5|41036.5|40996.5|2
1652849700000|2022-05-18 04:55:00|41034.7|40994.7|41032.9|40992.9|41034.7|40994.7|41032.9|40992.9|0
1652849710000|2022-05-18 04:55:10|||||||||11
1652849730000|2022-05-18 04:55:30|41031.1|40991.1|41031.1|40991.1|41031.1|40991.1|41031.1|40991.1|0
1652849760000|2022-05-18 04:56:00|41039.3|40999.3|41039.3|40999.3|41039.3|40999.3|41039.3|40999.3|1
1652849780000|2022-05-18 04:56:20|41041.1|41001.1|41041.1|41001.1|41041.1|41001.1|41041.1|41001.1|0
1652849830000|2022-05-18 04:57:10|41044.3|41004.3|41044.3|41004.3|41044.3|41004.3|41044.3|41004.3|0
1652849920000|2022-05-18 04:58:40|41051.1|41011.1|41051.1|41011.1|41051.1|41011.1|41051.1|41011.1|0
1652849980000|2022-05-18 04:59:40|41054.3|41014.3|41054.3|41014.3|41054.3|41014.3|41054.3|41014.3|0
1652850000000|2022-05-18 05:00:00|41057.5|41017.5|41059.3|41019.3|41061.1|41021.1|41057.5|41017.5|0
1652850030000|2022-05-18 05:00:30|41061.1|41021.1|41059.3|41019.3|41061.1|41021.1|41059.3|41019.3|0
1652850060000|2022-05-18 05:01:00|41061.1|41021.1|41059.3|41019.3|41061.1|41021.1|41059.3|41019.3|0
1652850070000|2022-05-18 05:01:10|41061.1|41021.1|41061.1|41021.1|41061.1|41021.1|41061.1|41021.1|0
1652850090000|2022-05-18 05:01:30|41054.3|41014.3|41051.1|41011.1|41054.3|41014.3|41051.1|41011.1|0
1652850110000|2022-05-18 05:01:50|41061.1|41021.1|41061.1|41021.1|41061.1|41021.1|41061.1|41021.1|0
1652850130000|2022-05-18 05:02:10|41059.3|41019.3|41061.1|41021.1|41061.1|41021.1|41059.3|41019.3|0
1652850160000|2022-05-18 05:02:40|41066.1|41026.1|41066.1|41026.1|41066.1|41026.1|41066.1|41026.1|0
1652850170000|2022-05-18 05:02:50|41061.1|41021.1|41059.3|41019.3|41061.1|41021.1|41059.3|41019.3|1
1652850180000|2022-05-18 05:03:00|41061.1|41021.1|41061.1|41021.1|41061.1|41021.1|41061.1|41021.1|0
1652850240000|2022-05-18 05:04:00|41064.3|41024.3|41066.1|41026.1|41066.1|41026.1|41064.3|41024.3|0
1652850250000|2022-05-18 05:04:10|41062.8|41022.8|41061.1|41021.1|41062.8|41022.8|41061.1|41021.1|0
1652850270000|2022-05-18 05:04:30|41059.3|41019.3|41059.3|41019.3|41059.3|41019.3|41059.3|41019.3|0
1652850300000|2022-05-18 05:05:00|41061.1|41021.1|41056.1|41016.1|41061.1|41021.1|41056.1|41016.1|0
1652850310000|2022-05-18 05:05:10|41056|41016|41056|41016|41056|41016|41056|41016|0
1652850350000|2022-05-18 05:05:50|41059.3|41019.3|41059.3|41019.3|41059.3|41019.3|41059.3|41019.3|1
1652850360000|2022-05-18 05:06:00|41061|41021|41061|41021|41061|41021|41061|41021|0
1652850450000|2022-05-18 05:07:30|41056|41016|41056|41016|41056|41016|41056|41016|0
1652850510000|2022-05-18 05:08:30|41061|41021|41061|41021|41061|41021|41061|41021|1
1652850530000|2022-05-18 05:08:50|41066|41026|41066|41026|41066|41026|41066|41026|0
1652850570000|2022-05-18 05:09:30|41061|41021|41061|41021|41061|41021|41061|41021|0
1652850660000|2022-05-18 05:11:00|41057.8|41017.8|41061|41021|41061|41021|41057.8|41017.8|1
1652850690000|2022-05-18 05:11:30|41059.2|41019.2|41061|41021|41061|41021|41059.2|41019.2|0
1652850810000|2022-05-18 05:13:30|41057.8|41017.8|41056|41016|41057.8|41017.8|41056|41016|0
1652850850000|2022-05-18 05:14:10|41051|41011|41049.2|41009.2|41051|41011|41049.2|41009.2|0
1652850860000|2022-05-18 05:14:20|41051|41011|41051|41011|41051|41011|41046|41006|1
1652850960000|2022-05-18 05:16:00|41047.8|41007.8|41051|41011|41051|41011|41047.8|41007.8|1
1652850980000|2022-05-18 05:16:20|41054.2|41014.2|41061|41021|41061|41021|41054.2|41014.2|0
1652851040000|2022-05-18 05:17:20|41064.2|41024.2|41066|41026|41066|41026|41064.2|41024.2|0
1652851150000|2022-05-18 05:19:10|41061|41021|41061|41021|41061|41021|41061|41021|1
1652851160000|2022-05-18 05:19:20|41056|41016|41056|41016|41061|41021|41056|41016|1
1652851190000|2022-05-18 05:19:50|41057.8|41017.8|41061|41021|41061|41021|41057.8|41017.8|1
1652851220000|2022-05-18 05:20:20|41066|41026|41061|41021|41066|41026|41061|41021|0
1652851240000|2022-05-18 05:20:40|41066|41026|41061|41021|41066|41026|41061|41021|0
1652851260000|2022-05-18 05:21:00|41064.2|41024.2|41062.8|41022.8|41064.2|41024.2|41062.8|41022.8|0
1652851270000|2022-05-18 05:21:10|41061|41021|41061|41021|41062.8|41022.8|41061|41021|0
1652851330000|2022-05-18 05:22:10|41066|41026|41061|41021|41066|41026|41061|41021|0
1652851380000|2022-05-18 05:23:00|41057.8|41017.8|41056|41016|41057.8|41017.8|41056|41016|0
1652851440000|2022-05-18 05:24:00|41051|41011|41046|41006|41051|41011|41046|41006|0
1652851500000|2022-05-18 05:25:00|41054.2|41014.2|41061|41021|41061|41021|41054.2|41014.2|5
1652851510000|2022-05-18 05:25:10|41069.2|41029.2|41069.2|41029.2|41069.2|41029.2|41069.2|41029.2|6
1652851520000|2022-05-18 05:25:20|41087.4|41047.4|41092.4|41052.4|41092.4|41052.4|41087.4|41047.4|12
1652851530000|2022-05-18 05:25:30|41095.6|41055.6|41097.4|41057.4|41097.4|41057.4|41095.6|41055.6|0
1652851540000|2022-05-18 05:25:40|41100.6|41060.6|41095.6|41055.6|41100.6|41060.6|41095.6|41055.6|0
1652851590000|2022-05-18 05:26:30|41085.6|41045.6|41080.6|41040.6|41085.6|41045.6|41080.6|41040.6|3
1652851630000|2022-05-18 05:27:10|41077.4|41037.4|41080.6|41040.6|41080.6|41040.6|41077.4|41037.4|0
1652851670000|2022-05-18 05:27:50|41077.4|41037.4|41085.6|41045.6|41085.6|41045.6|41077.4|41037.4|1
1652851690000|2022-05-18 05:28:10|41083.8|41043.8|41080.6|41040.6|41083.8|41043.8|41080.6|41040.6|1
1652851720000|2022-05-18 05:28:40|41083.8|41043.8|41085.6|41045.6|41085.6|41045.6|41083.8|41043.8|0
1652851750000|2022-05-18 05:29:10|41085.5|41045.5|41085.5|41045.5|41085.5|41045.5|41085.5|41045.5|0
1652851790000|2022-05-18 05:29:50|41087.3|41047.3|41085.5|41045.5|41087.3|41047.3|41085.5|41045.5|0
1652851800000|2022-05-18 05:30:00|41087.3|41047.3|41074.1|41034.1|41090.5|41050.5|41072.3|41032.3|16
1652851810000|2022-05-18 05:30:10|41072.3|41032.3|41077.3|41037.3|41082.3|41042.3|41069.1|41029.1|2
1652851820000|2022-05-18 05:30:20|41079.1|41039.1|41077.3|41037.3|41079.1|41039.1|41077.3|41037.3|0
1652851830000|2022-05-18 05:30:30|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|1
1652851860000|2022-05-18 05:31:00|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|2
1652851870000|2022-05-18 05:31:10|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|0
1652851890000|2022-05-18 05:31:30|41069.1|41029.1|41062.3|41022.3|41069.1|41029.1|41062.3|41022.3|1
1652851920000|2022-05-18 05:32:00|||||||||1
1652851940000|2022-05-18 05:32:20|41059.1|41019.1|41057.3|41017.3|41059.1|41019.1|41057.3|41017.3|2
1652851970000|2022-05-18 05:32:50|41054.1|41014.1|41052.3|41012.3|41055.5|41015.5|41052.3|41012.3|1
1652851980000|2022-05-18 05:33:00|41057.3|41017.3|41057.3|41017.3|41057.3|41017.3|41057.3|41017.3|0
1652851990000|2022-05-18 05:33:10|41060.5|41020.5|41062.3|41022.3|41062.3|41022.3|41060.5|41020.5|0
1652852070000|2022-05-18 05:34:30|41055.5|41015.5|41055.5|41015.5|41055.5|41015.5|41055.5|41015.5|0
1652852080000|2022-05-18 05:34:40|41057.3|41017.3|41057.3|41017.3|41057.3|41017.3|41055.5|41015.5|1
1652852150000|2022-05-18 05:35:50|41062.3|41022.3|41062.3|41022.3|41062.3|41022.3|41062.3|41022.3|1
1652852160000|2022-05-18 05:36:00|41067.3|41027.3|41069.1|41029.1|41072.3|41032.3|41067.3|41027.3|1
1652852170000|2022-05-18 05:36:10|41070.5|41030.5|41069.1|41029.1|41072.3|41032.3|41069.1|41029.1|0
1652852180000|2022-05-18 05:36:20|41067.3|41027.3|41067.3|41027.3|41067.3|41027.3|41067.3|41027.3|0
1652852190000|2022-05-18 05:36:30|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|0
1652852260000|2022-05-18 05:37:40|41067.3|41027.3|41062.3|41022.3|41067.3|41027.3|41062.3|41022.3|1
1652852290000|2022-05-18 05:38:10|41067.3|41027.3|41062.3|41022.3|41067.3|41027.3|41062.3|41022.3|1
1652852300000|2022-05-18 05:38:20|41055.5|41015.5|41057.3|41017.3|41057.3|41017.3|41054.1|41014.1|1
1652852340000|2022-05-18 05:39:00|41052.3|41012.3|41057.3|41017.3|41057.3|41017.3|41052.3|41012.3|3
1652852380000|2022-05-18 05:39:40|41062.3|41022.3|41059.1|41019.1|41062.3|41022.3|41059.1|41019.1|0
1652852400000|2022-05-18 05:40:00|41057.3|41017.3|41067.3|41027.3|41067.3|41027.3|41057.3|41017.3|1
1652852410000|2022-05-18 05:40:10|41065.5|41025.5|41062.3|41022.3|41067.3|41027.3|41062.3|41022.3|0
1652852450000|2022-05-18 05:40:50|41067.3|41027.3|41067.3|41027.3|41067.3|41027.3|41067.3|41027.3|1
1652852460000|2022-05-18 05:41:00|41065.5|41025.5|41065.5|41025.5|41065.5|41025.5|41065.5|41025.5|0
1652852500000|2022-05-18 05:41:40|||||||||1
1652852530000|2022-05-18 05:42:10|41062.3|41022.3|41062.3|41022.3|41062.3|41022.3|41062.3|41022.3|1
1652852540000|2022-05-18 05:42:20|41065.5|41025.5|41065.5|41025.5|41065.5|41025.5|41065.5|41025.5|1
1652852560000|2022-05-18 05:42:40|41062.3|41022.3|41055.5|41015.5|41062.3|41022.3|41055.5|41015.5|1
1652852570000|2022-05-18 05:42:50|||||||||4
1652852580000|2022-05-18 05:43:00|41052.3|41012.3|41052.3|41012.3|41052.3|41012.3|41052.3|41012.3|1
1652852590000|2022-05-18 05:43:10|41047.3|41007.3|41047.3|41007.3|41047.3|41007.3|41047.3|41007.3|7
1652852600000|2022-05-18 05:43:20|41045.5|41005.5|41037.3|40997.3|41045.5|41005.5|41037.3|40997.3|1
1652852610000|2022-05-18 05:43:30|41035.5|40995.5|41037.3|40997.3|41037.3|40997.3|41035.5|40995.5|0
1652852630000|2022-05-18 05:43:50|41032.3|40992.3|41032.3|40992.3|41032.3|40992.3|41032.3|40992.3|2
1652852640000|2022-05-18 05:44:00|41034.1|40994.1|41047.3|41007.3|41047.3|41007.3|41034.1|40994.1|8
1652852650000|2022-05-18 05:44:10|41045.5|41005.5|41045.5|41005.5|41047.3|41007.3|41045.5|41005.5|1
1652852660000|2022-05-18 05:44:20|41047.3|41007.3|41045.5|41005.5|41047.3|41007.3|41045.5|41005.5|0
1652852670000|2022-05-18 05:44:30|41037.3|40997.3|41022.3|40982.3|41037.3|40997.3|41022.3|40982.3|5
1652852700000|2022-05-18 05:45:00|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|1
1652852710000|2022-05-18 05:45:10|41032.3|40992.3|41037.3|40997.3|41037.3|40997.3|41032.3|40992.3|0
1652852720000|2022-05-18 05:45:20|41039.1|40999.1|41047.3|41007.3|41047.3|41007.3|41039.1|40999.1|0
1652852760000|2022-05-18 05:46:00|41050.5|41010.5|41050.5|41010.5|41050.5|41010.5|41050.5|41010.5|1
1652852770000|2022-05-18 05:46:10|41047.3|41007.3|41047.3|41007.3|41047.3|41007.3|41047.3|41007.3|0
1652852780000|2022-05-18 05:46:20|41050.5|41010.5|41047.3|41007.3|41050.5|41010.5|41047.3|41007.3|0
1652852800000|2022-05-18 05:46:40|41050.5|41010.5|41047.3|41007.3|41050.5|41010.5|41047.3|41007.3|0
1652852820000|2022-05-18 05:47:00|41050.5|41010.5|41055.5|41015.5|41055.5|41015.5|41050.5|41010.5|1
1652852930000|2022-05-18 05:48:50|41057.3|41017.3|41057.3|41017.3|41057.3|41017.3|41057.3|41017.3|1
1652852940000|2022-05-18 05:49:00|||||||||1
1652852970000|2022-05-18 05:49:30|41057.2|41017.2|41057.2|41017.2|41057.2|41017.2|41057.2|41017.2|0
1652852980000|2022-05-18 05:49:40|41054|41014|41052.2|41012.2|41054|41014|41052.2|41012.2|0
1652852990000|2022-05-18 05:49:50|||||||||1
1652853000000|2022-05-18 05:50:00|41055.4|41015.4|41057.2|41017.2|41057.2|41017.2|41055.4|41015.4|2
1652853040000|2022-05-18 05:50:40|41054|41014|41052.2|41012.2|41054|41014|41052.2|41012.2|0
1652853050000|2022-05-18 05:50:50|41054|41014|41057.2|41017.2|41057.2|41017.2|41054|41014|1
1652853060000|2022-05-18 05:51:00|41060.4|41020.4|41065.4|41025.4|41065.4|41025.4|41060.4|41020.4|1
1652853110000|2022-05-18 05:51:50|||||||||1
1652853130000|2022-05-18 05:52:10|41077.2|41037.2|41077.2|41037.2|41077.2|41037.2|41077.2|41037.2|2
1652853150000|2022-05-18 05:52:30|41082.2|41042.2|41082.2|41042.2|41082.2|41042.2|41082.2|41042.2|0
1652853160000|2022-05-18 05:52:40|41085.4|41045.4|41085.4|41045.4|41085.4|41045.4|41085.4|41045.4|0
1652853180000|2022-05-18 05:53:00|41092.2|41052.2|41087.2|41047.2|41092.2|41052.2|41087.2|41047.2|2
1652853200000|2022-05-18 05:53:20|41085.4|41045.4|41082.2|41042.2|41085.4|41045.4|41082.2|41042.2|0
1652853210000|2022-05-18 05:53:30|41085.4|41045.4|41087.2|41047.2|41087.2|41047.2|41085.4|41045.4|0
1652853260000|2022-05-18 05:54:20|41092.2|41052.2|41092.2|41052.2|41092.2|41052.2|41092.2|41052.2|1
1652853270000|2022-05-18 05:54:30|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|2
1652853280000|2022-05-18 05:54:40|41107.2|41067.2|41105.4|41065.4|41107.2|41067.2|41102.2|41062.2|1
1652853300000|2022-05-18 05:55:00|41107.2|41067.2|41107.2|41067.2|41107.2|41067.2|41105.4|41065.4|0
1652853310000|2022-05-18 05:55:10|41112.2|41072.2|41107.2|41067.2|41112.2|41072.2|41107.2|41067.2|0
1652853330000|2022-05-18 05:55:30|41105.4|41065.4|41102.2|41062.2|41105.4|41065.4|41102.2|41062.2|0
1652853350000|2022-05-18 05:55:50|41100.4|41060.4|41097.2|41057.2|41100.4|41060.4|41097.2|41057.2|1
1652853370000|2022-05-18 05:56:10|41094|41054|41097.2|41057.2|41097.2|41057.2|41094|41054|1
1652853380000|2022-05-18 05:56:20|41100.4|41060.4|41097.2|41057.2|41100.4|41060.4|41097.2|41057.2|0
1652853410000|2022-05-18 05:56:50|41094|41054|41092.2|41052.2|41094|41054|41092.2|41052.2|0
1652853420000|2022-05-18 05:57:00|41102.2|41062.2|41097.2|41057.2|41102.2|41062.2|41097.2|41057.2|3
1652853440000|2022-05-18 05:57:20|41092.2|41052.2|41092.2|41052.2|41092.2|41052.2|41092.2|41052.2|0
1652853470000|2022-05-18 05:57:50|41097.2|41057.2|41102.2|41062.2|41102.2|41062.2|41097.2|41057.2|1
1652853480000|2022-05-18 05:58:00|41105.4|41065.4|41105.4|41065.4|41107.2|41067.2|41105.4|41065.4|0
1652853490000|2022-05-18 05:58:10|41107.2|41067.2|41107.2|41067.2|41107.2|41067.2|41105.4|41065.4|2
1652853500000|2022-05-18 05:58:20|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|0
1652853520000|2022-05-18 05:58:40|41107.2|41067.2|41102.2|41062.2|41107.2|41067.2|41102.2|41062.2|0
1652853540000|2022-05-18 05:59:00|41104|41064|41105.4|41065.4|41107.2|41067.2|41104|41064|3
1652853570000|2022-05-18 05:59:30|41107.2|41067.2|41105.4|41065.4|41107.2|41067.2|41105.4|41065.4|1
1652853600000|2022-05-18 06:00:00|41107.2|41067.2|41097.2|41057.2|41115.4|41075.4|41097.2|41057.2|3
1652853610000|2022-05-18 06:00:10|41102.2|41062.2|41102.2|41062.2|41105.4|41065.4|41102.2|41062.2|0
1652853620000|2022-05-18 06:00:20|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|0
1652853650000|2022-05-18 06:00:50|41095.4|41055.4|41097.2|41057.2|41097.2|41057.2|41095.4|41055.4|1
1652853660000|2022-05-18 06:01:00|41103.6|41063.6|41100.4|41060.4|41103.6|41063.6|41097.2|41057.2|0
1652853670000|2022-05-18 06:01:10|41097.2|41057.2|41092.2|41052.2|41100.4|41060.4|41092.2|41052.2|0
1652853680000|2022-05-18 06:01:20|41100.4|41060.4|41100.4|41060.4|41100.4|41060.4|41100.4|41060.4|1
1652853710000|2022-05-18 06:01:50|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|0
1652853720000|2022-05-18 06:02:00|41107.2|41067.2|41107.2|41067.2|41107.2|41067.2|41107.2|41067.2|1
1652853730000|2022-05-18 06:02:10|41105.4|41065.4|41102.2|41062.2|41105.4|41065.4|41102.2|41062.2|0
1652853740000|2022-05-18 06:02:20|41097.2|41057.2|41102.2|41062.2|41102.2|41062.2|41097.2|41057.2|1
1652853750000|2022-05-18 06:02:30|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|41095.4|41055.4|0
1652853760000|2022-05-18 06:02:40|41095.4|41055.4|41097.2|41057.2|41097.2|41057.2|41092.2|41052.2|0
1652853770000|2022-05-18 06:02:50|41095.4|41055.4|41095.4|41055.4|41095.4|41055.4|41095.4|41055.4|0
1652853780000|2022-05-18 06:03:00|41097.2|41057.2|41102.2|41062.2|41102.2|41062.2|41097.2|41057.2|1
1652853790000|2022-05-18 06:03:10|41100.4|41060.4|41097.2|41057.2|41100.4|41060.4|41097.2|41057.2|0
1652853800000|2022-05-18 06:03:20|41095.4|41055.4|41092.2|41052.2|41095.4|41055.4|41092.2|41052.2|0
1652853810000|2022-05-18 06:03:30|41095.4|41055.4|41095.4|41055.4|41095.4|41055.4|41095.4|41055.4|6
1652853850000|2022-05-18 06:04:10|41100.4|41060.4|41100.4|41060.4|41100.4|41060.4|41100.4|41060.4|1
1652853870000|2022-05-18 06:04:30|41097.2|41057.2|41097.2|41057.2|41100.4|41060.4|41097.2|41057.2|0
1652853900000|2022-05-18 06:05:00|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|1
1652853920000|2022-05-18 06:05:20|41107.2|41067.2|41105.4|41065.4|41107.2|41067.2|41105.4|41065.4|1
1652853930000|2022-05-18 06:05:30|41107.2|41067.2|41107.2|41067.2|41107.2|41067.2|41107.2|41067.2|0
1652853940000|2022-05-18 06:05:40|41110.4|41070.4|41095.4|41055.4|41110.4|41070.4|41095.4|41055.4|1
1652853950000|2022-05-18 06:05:50|41092.2|41052.2|41092.2|41052.2|41092.2|41052.2|41092.2|41052.2|0
1652853960000|2022-05-18 06:06:00|41095.4|41055.4|41095.4|41055.4|41105.4|41065.4|41095.4|41055.4|1
1652853970000|2022-05-18 06:06:10|41097.2|41057.2|41095.4|41055.4|41097.2|41057.2|41095.4|41055.4|0
1652853980000|2022-05-18 06:06:20|41082.2|41042.2|41077.2|41037.2|41082.2|41042.2|41077.2|41037.2|1
1652853990000|2022-05-18 06:06:30|41082.2|41042.2|41082.2|41042.2|41082.2|41042.2|41077.2|41037.2|1
1652854000000|2022-05-18 06:06:40|41077.2|41037.2|41077.2|41037.2|41077.2|41037.2|41077.2|41037.2|1
1652854010000|2022-05-18 06:06:50|41082.2|41042.2|41079|41039|41082.2|41042.2|41077.2|41037.2|0
1652854020000|2022-05-18 06:07:00|41077.2|41037.2|41093.6|41053.6|41093.6|41053.6|41077.2|41037.2|8
1652854030000|2022-05-18 06:07:10|41095.4|41055.4|41095.4|41055.4|41097.2|41057.2|41095.4|41055.4|0
1652854040000|2022-05-18 06:07:20|41097.2|41057.2|41087.2|41047.2|41097.2|41057.2|41087.2|41047.2|1
1652854080000|2022-05-18 06:08:00|41095.4|41055.4|41095.4|41055.4|41095.4|41055.4|41095.4|41055.4|1
1652854130000|2022-05-18 06:08:50|41092.2|41052.2|41087.2|41047.2|41092.2|41052.2|41087.2|41047.2|0
1652854140000|2022-05-18 06:09:00|41090.4|41050.4|41090.4|41050.4|41090.4|41050.4|41090.4|41050.4|1
1652854160000|2022-05-18 06:09:20|41087.2|41047.2|41087.2|41047.2|41087.2|41047.2|41087.2|41047.2|0
1652854180000|2022-05-18 06:09:40|41090.4|41050.4|41092.2|41052.2|41092.2|41052.2|41090.4|41050.4|0
1652854190000|2022-05-18 06:09:50|41087.2|41047.2|41087.2|41047.2|41087.2|41047.2|41087.2|41047.2|0
1652854200000|2022-05-18 06:10:00|41090.4|41050.4|41092.2|41052.2|41092.2|41052.2|41090.4|41050.4|0
1652854210000|2022-05-18 06:10:10|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|41095.4|41055.4|1
1652854220000|2022-05-18 06:10:20|41095.4|41055.4|41095.4|41055.4|41095.4|41055.4|41095.4|41055.4|0
1652854240000|2022-05-18 06:10:40|41092.1|41052.1|41087.1|41047.1|41092.1|41052.1|41087.1|41047.1|0
1652854250000|2022-05-18 06:10:50|41085.3|41045.3|41087.1|41047.1|41087.1|41047.1|41085.3|41045.3|0
1652854270000|2022-05-18 06:11:10|41095.3|41055.3|41097.1|41057.1|41097.1|41057.1|41095.3|41055.3|0
1652854280000|2022-05-18 06:11:20|41093.9|41053.9|41087.1|41047.1|41093.9|41053.9|41087.1|41047.1|0
1652854290000|2022-05-18 06:11:30|41083.9|41043.9|41082.1|41042.1|41083.9|41043.9|41082.1|41042.1|0
1652854320000|2022-05-18 06:12:00|41083.9|41043.9|41087.1|41047.1|41087.1|41047.1|41083.9|41043.9|1
1652854380000|2022-05-18 06:13:00|41092.1|41052.1|41097.1|41057.1|41097.1|41057.1|41092.1|41052.1|0
1652854430000|2022-05-18 06:13:50|||||||||1
1652854440000|2022-05-18 06:14:00|41087.1|41047.1|41087.1|41047.1|41087.1|41047.1|41087.1|41047.1|1
1652854450000|2022-05-18 06:14:10|41085.3|41045.3|41087.1|41047.1|41087.1|41047.1|41085.3|41045.3|0
1652854460000|2022-05-18 06:14:20|41072.1|41032.1|41067.1|41027.1|41072.1|41032.1|41065.3|41025.3|0
1652854470000|2022-05-18 06:14:30|41070.3|41030.3|41093.5|41053.5|41095.3|41055.3|41070.3|41030.3|3
1652854480000|2022-05-18 06:14:40|41090.3|41050.3|41103.5|41063.5|41103.5|41063.5|41090.3|41050.3|15
1652854490000|2022-05-18 06:14:50|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|0
1652854500000|2022-05-18 06:15:00|41096.7|41056.7|41088.5|41048.5|41096.7|41056.7|41088.5|41048.5|1
1652854510000|2022-05-18 06:15:10|41090.3|41050.3|41103.5|41063.5|41103.5|41063.5|41090.3|41050.3|1
1652854530000|2022-05-18 06:15:30|41093.9|41053.9|41093.9|41053.9|41093.9|41053.9|41093.9|41053.9|1
1652854540000|2022-05-18 06:15:40|41088.5|41048.5|41088.5|41048.5|41088.5|41048.5|41088.5|41048.5|0
1652854590000|2022-05-18 06:16:30|41090.3|41050.3|41090.3|41050.3|41096.7|41056.7|41090.3|41050.3|1
1652854600000|2022-05-18 06:16:40|41088.5|41048.5|41093.5|41053.5|41093.5|41053.5|41088.5|41048.5|1
1652854620000|2022-05-18 06:17:00|41098.5|41058.5|41088.5|41048.5|41098.5|41058.5|41088.5|41048.5|1
1652854640000|2022-05-18 06:17:20|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|1
1652854650000|2022-05-18 06:17:30|41103.5|41063.5|41101.7|41061.7|41103.5|41063.5|41101.7|41061.7|0
1652854660000|2022-05-18 06:17:40|41103.5|41063.5|41101.7|41061.7|41103.5|41063.5|41101.7|41061.7|1
1652854670000|2022-05-18 06:17:50|41103.5|41063.5|41103.5|41063.5|41105.3|41065.3|41103.5|41063.5|0
1652854680000|2022-05-18 06:18:00|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|1
1652854700000|2022-05-18 06:18:20|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|0
1652854720000|2022-05-18 06:18:40|41105.3|41065.3|41105.3|41065.3|41105.3|41065.3|41105.3|41065.3|0
1652854730000|2022-05-18 06:18:50|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|0
1652854740000|2022-05-18 06:19:00|41105.3|41065.3|41113.5|41073.5|41113.5|41073.5|41103.5|41063.5|2
1652854750000|2022-05-18 06:19:10|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|0
1652854760000|2022-05-18 06:19:20|41111.7|41071.7|41113.5|41073.5|41113.5|41073.5|41111.7|41071.7|0
1652854790000|2022-05-18 06:19:50|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|0
1652854800000|2022-05-18 06:20:00|||||||||1
1652854830000|2022-05-18 06:20:30|41090.3|41050.3|41090.3|41050.3|41090.3|41050.3|41090.3|41050.3|3
1652854860000|2022-05-18 06:21:00|41093.5|41053.5|41093.5|41053.5|41093.5|41053.5|41093.5|41053.5|1
1652854870000|2022-05-18 06:21:10|41097.1|41057.1|41082.1|41042.1|41097.1|41057.1|41082.1|41042.1|7
1652854890000|2022-05-18 06:21:30|41077.1|41037.1|41077.1|41037.1|41077.1|41037.1|41077.1|41037.1|3
1652854900000|2022-05-18 06:21:40|41078.9|41038.9|41077.1|41037.1|41082.1|41042.1|41077.1|41037.1|12
1652854910000|2022-05-18 06:21:50|41078.9|41038.9|41078.9|41038.9|41078.9|41038.9|41078.9|41038.9|0
1652854920000|2022-05-18 06:22:00|41077.1|41037.1|41087.1|41047.1|41087.1|41047.1|41077.1|41037.1|1
1652854930000|2022-05-18 06:22:10|41088.9|41048.9|41087.1|41047.1|41097.1|41057.1|41087.1|41047.1|1
1652854940000|2022-05-18 06:22:20|41078.9|41038.9|41078.9|41038.9|41078.9|41038.9|41078.9|41038.9|4
1652854950000|2022-05-18 06:22:30|41077.1|41037.1|41077.1|41037.1|41077.1|41037.1|41077.1|41037.1|0
1652854960000|2022-05-18 06:22:40|41082.1|41042.1|41087.1|41047.1|41087.1|41047.1|41082.1|41042.1|0
1652854970000|2022-05-18 06:22:50|41077.1|41037.1|41073.9|41033.9|41088.9|41048.9|41073.9|41033.9|7
1652854980000|2022-05-18 06:23:00|41072.1|41032.1|41065.7|41025.7|41072.1|41032.1|41065.7|41025.7|3
1652855010000|2022-05-18 06:23:30|41068.9|41028.9|41068.9|41028.9|41068.9|41028.9|41068.9|41028.9|4
1652855040000|2022-05-18 06:24:00|41072.1|41032.1|41072.1|41032.1|41072.1|41032.1|41072.1|41032.1|0
1652855080000|2022-05-18 06:24:40|41068.9|41028.9|41068.9|41028.9|41068.9|41028.9|41068.9|41028.9|1
1652855100000|2022-05-18 06:25:00|41062.5|41022.5|41072.1|41032.1|41072.1|41032.1|41062.5|41022.5|0
1652855120000|2022-05-18 06:25:20|41077.1|41037.1|41077.1|41037.1|41082.1|41042.1|41077.1|41037.1|1
1652855150000|2022-05-18 06:25:50|41072.1|41032.1|41072.1|41032.1|41072.1|41032.1|41072.1|41032.1|2
1652855160000|2022-05-18 06:26:00|41077.1|41037.1|41077.1|41037.1|41077.1|41037.1|41077.1|41037.1|5
1652855190000|2022-05-18 06:26:30|41087.1|41047.1|41087.1|41047.1|41090.3|41050.3|41087.1|41047.1|1
1652855210000|2022-05-18 06:26:50|41093.9|41053.9|41093.9|41053.9|41093.9|41053.9|41093.9|41053.9|4
1652855220000|2022-05-18 06:27:00|41098.9|41058.9|41097.1|41057.1|41098.9|41058.9|41097.1|41057.1|0
1652855230000|2022-05-18 06:27:10|41102.1|41062.1|41107.1|41067.1|41107.1|41067.1|41100.3|41060.3|0
1652855240000|2022-05-18 06:27:20|41103.9|41063.9|41103.9|41063.9|41103.9|41063.9|41103.9|41063.9|0
1652855260000|2022-05-18 06:27:40|41102.1|41062.1|41103.9|41063.9|41103.9|41063.9|41102.1|41062.1|0
1652855270000|2022-05-18 06:27:50|41107.1|41067.1|41103.9|41063.9|41107.1|41067.1|41103.9|41063.9|0
1652855280000|2022-05-18 06:28:00|41102.1|41062.1|41107.1|41067.1|41107.1|41067.1|41102.1|41062.1|0
1652855290000|2022-05-18 06:28:10|41103.9|41063.9|41103.9|41063.9|41103.9|41063.9|41103.9|41063.9|0
1652855300000|2022-05-18 06:28:20|41107.1|41067.1|41103.9|41063.9|41107.1|41067.1|41103.9|41063.9|0
1652855310000|2022-05-18 06:28:30|41100.7|41060.7|41100.7|41060.7|41100.7|41060.7|41100.7|41060.7|1
1652855320000|2022-05-18 06:28:40|41098.9|41058.9|41098.9|41058.9|41098.9|41058.9|41098.9|41058.9|0
1652855340000|2022-05-18 06:29:00|41097.1|41057.1|41097.1|41057.1|41097.1|41057.1|41097.1|41057.1|0
1652855390000|2022-05-18 06:29:50|41093.9|41053.9|41097.1|41057.1|41097.1|41057.1|41093.9|41053.9|0
1652855400000|2022-05-18 06:30:00|41098.9|41058.9|41098.9|41058.9|41098.9|41058.9|41098.9|41058.9|0
1652855440000|2022-05-18 06:30:40|41097.1|41057.1|41097.1|41057.1|41097.1|41057.1|41097.1|41057.1|0
1652855480000|2022-05-18 06:31:20|41097|41057|41097|41057|41097|41057|41097|41057|0
1652855500000|2022-05-18 06:31:40|41098.8|41058.8|41098.8|41058.8|41098.8|41058.8|41098.8|41058.8|0
1652855520000|2022-05-18 06:32:00|41097|41057|41097|41057|41097|41057|41097|41057|0
1652855530000|2022-05-18 06:32:10|41093.8|41053.8|41090.6|41050.6|41093.8|41053.8|41088.8|41048.8|2
1652855550000|2022-05-18 06:32:30|41088.8|41048.8|41088.8|41048.8|41088.8|41048.8|41083.8|41043.8|0
1652855560000|2022-05-18 06:32:40|41090.6|41050.6|41090.6|41050.6|41090.6|41050.6|41090.6|41050.6|0
1652855570000|2022-05-18 06:32:50|41093.8|41053.8|41090.6|41050.6|41093.8|41053.8|41090.6|41050.6|0
1652855580000|2022-05-18 06:33:00|41088.8|41048.8|41088.8|41048.8|41090.6|41050.6|41088.8|41048.8|0
1652855590000|2022-05-18 06:33:10|41083.8|41043.8|41088.8|41048.8|41088.8|41048.8|41083.8|41043.8|1
1652855610000|2022-05-18 06:33:30|41085.6|41045.6|41085.6|41045.6|41085.6|41045.6|41085.6|41045.6|0
1652855620000|2022-05-18 06:33:40|41083.8|41043.8|41080.6|41040.6|41085.6|41045.6|41080.6|41040.6|0
1652855640000|2022-05-18 06:34:00|||||||||1
1652855650000|2022-05-18 06:34:10|41078.8|41038.8|41078.8|41038.8|41078.8|41038.8|41078.8|41038.8|0
1652855660000|2022-05-18 06:34:20|41080.6|41040.6|41078.8|41038.8|41080.6|41040.6|41078.8|41038.8|0
1652855680000|2022-05-18 06:34:40|41077|41037|41062.4|41022.4|41077|41037|41057.4|41017.4|12
1652855690000|2022-05-18 06:34:50|41065.6|41025.6|41068.8|41028.8|41070.6|41030.6|41065.6|41025.6|0
1652855700000|2022-05-18 06:35:00|41070.6|41030.6|41065.6|41025.6|41070.6|41030.6|41065.6|41025.6|1
1652855710000|2022-05-18 06:35:10|41062.4|41022.4|41062.4|41022.4|41065.6|41025.6|41062.4|41022.4|0
1652855730000|2022-05-18 06:35:30|||||||||2
1652855750000|2022-05-18 06:35:50|41059.2|41019.2|41062.4|41022.4|41062.4|41022.4|41059.2|41019.2|0
1652855760000|2022-05-18 06:36:00|41057.4|41017.4|41048.8|41008.8|41057.4|41017.4|41048.8|41008.8|7
1652855780000|2022-05-18 06:36:20|41038.8|40998.8|41038.8|40998.8|41038.8|40998.8|41038.8|40998.8|2
1652855790000|2022-05-18 06:36:30|41040.6|41000.6|41032.4|40992.4|41040.6|41000.6|41032.4|40992.4|2
1652855800000|2022-05-18 06:36:40|41028.8|40988.8|41025.6|40985.6|41028.8|40988.8|41025.6|40985.6|3
1652855810000|2022-05-18 06:36:50|41030.6|40990.6|41032.4|40992.4|41032.4|40992.4|41030.6|40990.6|1
1652855820000|2022-05-18 06:37:00|41030.6|40990.6|41032.4|40992.4|41035.6|40995.6|41030.6|40990.6|0
1652855830000|2022-05-18 06:37:10|41030.6|40990.6|41030.6|40990.6|41030.6|40990.6|41030.6|40990.6|0
1652855840000|2022-05-18 06:37:20|41032.4|40992.4|41032.4|40992.4|41032.4|40992.4|41032.4|40992.4|2
1652855880000|2022-05-18 06:38:00|41035.6|40995.6|41040.6|41000.6|41040.6|41000.6|41035.6|40995.6|1
1652855890000|2022-05-18 06:38:10|41043.8|41003.8|41040.6|41000.6|41045.6|41005.6|41040.6|41000.6|0
1652855920000|2022-05-18 06:38:40|41043.8|41003.8|41050.6|41010.6|41050.6|41010.6|41043.8|41003.8|0
1652855930000|2022-05-18 06:38:50|41053.8|41013.8|41050.6|41010.6|41053.8|41013.8|41050.6|41010.6|0
1652855940000|2022-05-18 06:39:00|41053.8|41013.8|41048.8|41008.8|41053.8|41013.8|41048.8|41008.8|1
1652855950000|2022-05-18 06:39:10|41050.6|41010.6|41058.8|41018.8|41058.8|41018.8|41050.6|41010.6|0
1652855960000|2022-05-18 06:39:20|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|41058.8|41018.8|0
1652855980000|2022-05-18 06:39:40|41070.6|41030.6|41070.6|41030.6|41070.6|41030.6|41070.6|41030.6|0
1652855990000|2022-05-18 06:39:50|41063.8|41023.8|41063.8|41023.8|41063.8|41023.8|41060.6|41020.6|1
1652856000000|2022-05-18 06:40:00|41067|41027|41070.6|41030.6|41070.6|41030.6|41067|41027|1
1652856020000|2022-05-18 06:40:20|41077|41037|41077|41037|41077|41037|41077|41037|0
1652856030000|2022-05-18 06:40:30|41070.6|41030.6|41070.6|41030.6|41070.6|41030.6|41070.6|41030.6|0
1652856040000|2022-05-18 06:40:40|41065.6|41025.6|41070.6|41030.6|41070.6|41030.6|41065.6|41025.6|0
1652856060000|2022-05-18 06:41:00|41065.6|41025.6|41070.6|41030.6|41070.6|41030.6|41065.6|41025.6|0
1652856100000|2022-05-18 06:41:40|41065.6|41025.6|41068.8|41028.8|41068.8|41028.8|41065.6|41025.6|0
1652856110000|2022-05-18 06:41:50|41070.6|41030.6|41070.6|41030.6|41070.6|41030.6|41070.6|41030.6|0
1652856120000|2022-05-18 06:42:00|||||||||1
1652856140000|2022-05-18 06:42:20|41073.8|41033.8|41070.6|41030.6|41073.8|41033.8|41070.6|41030.6|2
1652856150000|2022-05-18 06:42:30|41067|41027|41060.6|41020.6|41067|41027|41060.6|41020.6|1
1652856160000|2022-05-18 06:42:40|41058.8|41018.8|41057|41017|41058.8|41018.8|41053.8|41013.8|0
1652856170000|2022-05-18 06:42:50|41048.8|41008.8|41057|41017|41057|41017|41048.8|41008.8|2
1652856180000|2022-05-18 06:43:00|41058.8|41018.8|41057|41017|41063.8|41023.8|41057|41017|0
1652856210000|2022-05-18 06:43:30|41058.8|41018.8|41050.6|41010.6|41058.8|41018.8|41048.8|41008.8|0
1652856220000|2022-05-18 06:43:40|41048.8|41008.8|41050.6|41010.6|41050.6|41010.6|41047|41007|0
1652856240000|2022-05-18 06:44:00|41058.8|41018.8|41053.8|41013.8|41058.8|41018.8|41053.8|41013.8|0
1652856250000|2022-05-18 06:44:10|41050.6|41010.6|41053.8|41013.8|41053.8|41013.8|41048.8|41008.8|0
1652856260000|2022-05-18 06:44:20|41057|41017|41060.6|41020.6|41060.6|41020.6|41057|41017|1
1652856280000|2022-05-18 06:44:40|41063.8|41023.8|41060.6|41020.6|41065.6|41025.6|41058.8|41018.8|0
1652856290000|2022-05-18 06:44:50|41062.4|41022.4|41057|41017|41067.4|41027.4|41057|41017|0
1652856300000|2022-05-18 06:45:00|41050.6|41010.6|41050.6|41010.6|41050.6|41010.6|41047|41007|1
1652856310000|2022-05-18 06:45:10|41048.8|41008.8|41050.6|41010.6|41050.6|41010.6|41048.8|41008.8|0
1652856320000|2022-05-18 06:45:20|41040.6|41000.6|41040.6|41000.6|41040.6|41000.6|41035.6|40995.6|0
1652856330000|2022-05-18 06:45:30|41043.8|41003.8|41040.6|41000.6|41043.8|41003.8|41040.6|41000.6|0
1652856420000|2022-05-18 06:47:00|41043.8|41003.8|41040.6|41000.6|41050.6|41010.6|41040.6|41000.6|1
1652856440000|2022-05-18 06:47:20|41043.8|41003.8|41043.8|41003.8|41043.8|41003.8|41043.8|41003.8|0
1652856490000|2022-05-18 06:48:10|41050.6|41010.6|41057|41017|41057|41017|41050.6|41010.6|2
1652856530000|2022-05-18 06:48:50|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|0
1652856560000|2022-05-18 06:49:20|41057|41017|41057|41017|41057|41017|41057|41017|0
1652856590000|2022-05-18 06:49:50|41058.8|41018.8|41057|41017|41058.8|41018.8|41057|41017|0
1652856610000|2022-05-18 06:50:10|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|0
1652856650000|2022-05-18 06:50:50|41057|41017|41057|41017|41057|41017|41057|41017|0
1652856660000|2022-05-18 06:51:00|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|0
1652856670000|2022-05-18 06:51:10|41052|41012|41052|41012|41052|41012|41052|41012|0
1652856690000|2022-05-18 06:51:30|41050.2|41010.2|41050.2|41010.2|41050.2|41010.2|41050.2|41010.2|2
1652856700000|2022-05-18 06:51:40|41052|41012|41043.8|41003.8|41052|41012|41043.8|41003.8|1
1652856720000|2022-05-18 06:52:00|41048.8|41008.8|41047|41007|41048.8|41008.8|41047|41007|0
1652856730000|2022-05-18 06:52:10|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|3
1652856740000|2022-05-18 06:52:20|41050.6|41010.6|41048.8|41008.8|41050.6|41010.6|41048.8|41008.8|0
1652856760000|2022-05-18 06:52:40|41053.7|41013.7|41056.9|41016.9|41056.9|41016.9|41053.7|41013.7|0
1652856780000|2022-05-18 06:53:00|41050.5|41010.5|41043.7|41003.7|41050.5|41010.5|41043.7|41003.7|0
1652856800000|2022-05-18 06:53:20|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|0
1652856840000|2022-05-18 06:54:00|41048.7|41008.7|41043.7|41003.7|41050.5|41010.5|41043.7|41003.7|0
1652856860000|2022-05-18 06:54:20|41048.7|41008.7|41043.7|41003.7|41048.7|41008.7|41043.7|41003.7|0
1652856880000|2022-05-18 06:54:40|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|0
1652856890000|2022-05-18 06:54:50|41037.3|40997.3|41040.5|41000.5|41040.5|41000.5|41036.9|40996.9|1
1652856900000|2022-05-18 06:55:00|41043.7|41003.7|41040.5|41000.5|41043.7|41003.7|41040.5|41000.5|0
1652856950000|2022-05-18 06:55:50|41043.7|41003.7|41043.7|41003.7|41043.7|41003.7|41043.7|41003.7|0
1652856960000|2022-05-18 06:56:00|41046.9|41006.9|41056.9|41016.9|41056.9|41016.9|41046.9|41006.9|5
1652856970000|2022-05-18 06:56:10|41061.9|41021.9|41063.7|41023.7|41063.7|41023.7|41061.9|41021.9|0
1652856980000|2022-05-18 06:56:20|41060.5|41020.5|41060.5|41020.5|41060.5|41020.5|41060.5|41020.5|0
1652856990000|2022-05-18 06:56:30|41058.7|41018.7|41060.5|41020.5|41063.7|41023.7|41058.7|41018.7|0
1652857000000|2022-05-18 06:56:40|41058.7|41018.7|41058.7|41018.7|41058.7|41018.7|41058.7|41018.7|0
1652857010000|2022-05-18 06:56:50|41048.7|41008.7|41048.7|41008.7|41048.7|41008.7|41048.7|41008.7|1
1652857020000|2022-05-18 06:57:00|41050.5|41010.5|41056.9|41016.9|41056.9|41016.9|41048.7|41008.7|1
1652857030000|2022-05-18 06:57:10|41053.7|41013.7|41056.9|41016.9|41056.9|41016.9|41053.7|41013.7|3
1652857080000|2022-05-18 06:58:00|41058.7|41018.7|41066.9|41026.9|41066.9|41026.9|41058.7|41018.7|0
1652857100000|2022-05-18 06:58:20|41063.7|41023.7|41063.7|41023.7|41063.7|41023.7|41063.7|41023.7|0
1652857110000|2022-05-18 06:58:30|41060.5|41020.5|41058.7|41018.7|41060.5|41020.5|41058.7|41018.7|0
1652857140000|2022-05-18 06:59:00|41056.9|41016.9|41056.9|41016.9|41058.7|41018.7|41053.7|41013.7|3
1652857160000|2022-05-18 06:59:20|41058.7|41018.7|41058.7|41018.7|41058.7|41018.7|41056.9|41016.9|0
1652857170000|2022-05-18 06:59:30|41056.9|41016.9|41058.7|41018.7|41058.7|41018.7|41053.7|41013.7|2
1652857180000|2022-05-18 06:59:40|41056.9|41016.9|41058.7|41018.7|41058.7|41018.7|41053.7|41013.7|3
1652857190000|2022-05-18 06:59:50|41056.9|41016.9|41048.7|41008.7|41056.9|41016.9|41048.7|41008.7|0
1652857200000|2022-05-18 07:00:00|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|0
1652857230000|2022-05-18 07:00:30|41051.9|41011.9|41048.7|41008.7|41051.9|41011.9|41048.7|41008.7|0
1652857240000|2022-05-18 07:00:40|41051.9|41011.9|41053.7|41013.7|41053.7|41013.7|41051.9|41011.9|1
1652857250000|2022-05-18 07:00:50|41048.7|41008.7|41043.7|41003.7|41048.7|41008.7|41043.7|41003.7|1
1652857260000|2022-05-18 07:01:00|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|0
1652857270000|2022-05-18 07:01:10|41048.7|41008.7|41048.7|41008.7|41048.7|41008.7|41048.7|41008.7|0
1652857280000|2022-05-18 07:01:20|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|0
1652857290000|2022-05-18 07:01:30|41048.7|41008.7|41053.7|41013.7|41053.7|41013.7|41048.7|41008.7|0
1652857300000|2022-05-18 07:01:40|||||||||1
1652857310000|2022-05-18 07:01:50|41048.7|41008.7|41046.9|41006.9|41048.7|41008.7|41043.7|41003.7|0
1652857330000|2022-05-18 07:02:10|41043.7|41003.7|41038.7|40998.7|41043.7|41003.7|41038.7|40998.7|1
1652857340000|2022-05-18 07:02:20|41040.5|41000.5|41038.7|40998.7|41040.5|41000.5|41038.7|40998.7|0
1652857360000|2022-05-18 07:02:40|41040.5|41000.5|41033.7|40993.7|41040.5|41000.5|41033.7|40993.7|0
1652857400000|2022-05-18 07:03:20|41036.9|40996.9|41036.9|40996.9|41036.9|40996.9|41036.9|40996.9|1
1652857410000|2022-05-18 07:03:30|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|0
1652857420000|2022-05-18 07:03:40|41038.7|40998.7|41038.7|40998.7|41038.7|40998.7|41038.7|40998.7|0
1652857440000|2022-05-18 07:04:00|41036.9|40996.9|41036.9|40996.9|41036.9|40996.9|41036.9|40996.9|0
1652857450000|2022-05-18 07:04:10|41043.7|41003.7|41043.7|41003.7|41043.7|41003.7|41043.7|41003.7|0
1652857500000|2022-05-18 07:05:00|41040.5|41000.5|41033.7|40993.7|41040.5|41000.5|41033.7|40993.7|1
1652857520000|2022-05-18 07:05:20|41035.5|40995.5|41038.7|40998.7|41040.5|41000.5|41035.5|40995.5|1
1652857530000|2022-05-18 07:05:30|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|41038.7|40998.7|0
1652857620000|2022-05-18 07:07:00|41043.7|41003.7|41048.7|41008.7|41050.5|41010.5|41043.7|41003.7|0
1652857630000|2022-05-18 07:07:10|41046.9|41006.9|41048.7|41008.7|41048.7|41008.7|41046.9|41006.9|0
1652857640000|2022-05-18 07:07:20|41045.5|41005.5|41043.7|41003.7|41045.5|41005.5|41043.7|41003.7|0
1652857650000|2022-05-18 07:07:30|41040.5|41000.5|41038.7|40998.7|41040.5|41000.5|41038.7|40998.7|0
1652857690000|2022-05-18 07:08:10|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|1
1652857720000|2022-05-18 07:08:40|41048.7|41008.7|41046.9|41006.9|41048.7|41008.7|41046.9|41006.9|0
1652857730000|2022-05-18 07:08:50|41050.5|41010.5|41050.5|41010.5|41050.5|41010.5|41050.5|41010.5|0
1652857750000|2022-05-18 07:09:10|41053.7|41013.7|41055.5|41015.5|41055.5|41015.5|41053.7|41013.7|0
1652857760000|2022-05-18 07:09:20|41053.7|41013.7|41046.9|41006.9|41053.7|41013.7|41046.9|41006.9|2
1652857770000|2022-05-18 07:09:30|41038.7|40998.7|41038.7|40998.7|41038.7|40998.7|41038.7|40998.7|1
1652857790000|2022-05-18 07:09:50|41036.9|40996.9|41041.9|41001.9|41041.9|41001.9|41036.9|40996.9|2
1652857800000|2022-05-18 07:10:00|41048.7|41008.7|41041.9|41001.9|41048.7|41008.7|41041.9|41001.9|1
1652857810000|2022-05-18 07:10:10|41043.7|41003.7|41043.7|41003.7|41043.7|41003.7|41043.7|41003.7|0
1652857820000|2022-05-18 07:10:20|41041.9|41001.9|41038.7|40998.7|41041.9|41001.9|41033.7|40993.7|1
1652857840000|2022-05-18 07:10:40|41036.9|40996.9|41036.9|40996.9|41036.9|40996.9|41036.9|40996.9|0
1652857850000|2022-05-18 07:10:50|41033.7|40993.7|41041.9|41001.9|41041.9|41001.9|41031.9|40991.9|1
1652857860000|2022-05-18 07:11:00|41045.1|41005.1|41046.9|41006.9|41046.9|41006.9|41045.1|41005.1|1
1652857870000|2022-05-18 07:11:10|41045.1|41005.1|41045.1|41005.1|41045.1|41005.1|41045.1|41005.1|0
1652857880000|2022-05-18 07:11:20|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|0
1652857890000|2022-05-18 07:11:30|41050.1|41010.1|41036.9|40996.9|41050.1|41010.1|41036.9|40996.9|6
1652857930000|2022-05-18 07:12:10|||||||||5
1652857950000|2022-05-18 07:12:30|41031.9|40991.9|41031.9|40991.9|41031.9|40991.9|41031.9|40991.9|0
1652857980000|2022-05-18 07:13:00|41036.9|40996.9|41036.9|40996.9|41036.9|40996.9|41036.9|40996.9|1
1652858010000|2022-05-18 07:13:30|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|0
1652858020000|2022-05-18 07:13:40|41038.6|40998.6|41038.6|40998.6|41038.6|40998.6|41038.6|40998.6|0
1652858030000|2022-05-18 07:13:50|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|0
1652858050000|2022-05-18 07:14:10|41046.8|41006.8|41046.8|41006.8|41046.8|41006.8|41046.8|41006.8|0
1652858070000|2022-05-18 07:14:30|41051.8|41011.8|41051.8|41011.8|41051.8|41011.8|41051.8|41011.8|0
1652858080000|2022-05-18 07:14:40|41048.6|41008.6|41046.8|41006.8|41048.6|41008.6|41046.8|41006.8|0
1652858090000|2022-05-18 07:14:50|||||||||1
1652858100000|2022-05-18 07:15:00|41048.6|41008.6|41043.6|41003.6|41055|41015|41043.6|41003.6|1
1652858110000|2022-05-18 07:15:10|41041.8|41001.8|41041.8|41001.8|41041.8|41001.8|41041.8|41001.8|0
1652858120000|2022-05-18 07:15:20|41043.6|41003.6|41056.8|41016.8|41056.8|41016.8|41043.6|41003.6|1
1652858130000|2022-05-18 07:15:30|41058.6|41018.6|41068.6|41028.6|41068.6|41028.6|41058.6|41018.6|0
1652858140000|2022-05-18 07:15:40|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|0
1652858160000|2022-05-18 07:16:00|41068.6|41028.6|41076.8|41036.8|41078.6|41038.6|41068.6|41028.6|1
1652858220000|2022-05-18 07:17:00|41078.6|41038.6|41076.8|41036.8|41078.6|41038.6|41076.8|41036.8|0
1652858230000|2022-05-18 07:17:10|41078.6|41038.6|41078.6|41038.6|41078.6|41038.6|41076.8|41036.8|0
1652858250000|2022-05-18 07:17:30|41076.8|41036.8|41076.8|41036.8|41076.8|41036.8|41076.8|41036.8|0
1652858260000|2022-05-18 07:17:40|41073.6|41033.6|41071.8|41031.8|41073.6|41033.6|41071.8|41031.8|0
1652858270000|2022-05-18 07:17:50|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|0
1652858280000|2022-05-18 07:18:00|41061.8|41021.8|41068.6|41028.6|41068.6|41028.6|41061.8|41021.8|6
1652858290000|2022-05-18 07:18:10|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|0
1652858300000|2022-05-18 07:18:20|41071.8|41031.8|41078.6|41038.6|41078.6|41038.6|41071.8|41031.8|1
1652858310000|2022-05-18 07:18:30|41081.8|41041.8|41086.8|41046.8|41086.8|41046.8|41081.8|41041.8|0
1652858340000|2022-05-18 07:19:00|41090|41050|41086.8|41046.8|41090|41050|41086.8|41046.8|1
1652858350000|2022-05-18 07:19:10|41078.6|41038.6|41078.6|41038.6|41078.6|41038.6|41078.6|41038.6|0
1652858360000|2022-05-18 07:19:20|41086.8|41046.8|41086.8|41046.8|41086.8|41046.8|41086.8|41046.8|0
1652858370000|2022-05-18 07:19:30|41083.6|41043.6|41078.6|41038.6|41083.6|41043.6|41078.6|41038.6|0
1652858400000|2022-05-18 07:20:00|41081.8|41041.8|41081.8|41041.8|41081.8|41041.8|41081.8|41041.8|1
1652858450000|2022-05-18 07:20:50|41083.6|41043.6|41081.8|41041.8|41083.6|41043.6|41081.8|41041.8|2
1652858460000|2022-05-18 07:21:00|41083.6|41043.6|41095|41055|41095|41055|41083.6|41043.6|1
1652858470000|2022-05-18 07:21:10|41078.6|41038.6|41086.8|41046.8|41086.8|41046.8|41078.6|41038.6|3
1652858490000|2022-05-18 07:21:30|41081.8|41041.8|41066.8|41026.8|41081.8|41041.8|41066.8|41026.8|1
1652858500000|2022-05-18 07:21:40|41063.6|41023.6|41065|41025|41065|41025|41061.8|41021.8|0
1652858510000|2022-05-18 07:21:50|41066.8|41026.8|41065|41025|41066.8|41026.8|41061.8|41021.8|0
1652858520000|2022-05-18 07:22:00|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|0
1652858530000|2022-05-18 07:22:10|||||||||1
1652858620000|2022-05-18 07:23:40|41068.6|41028.6|41068.6|41028.6|41068.6|41028.6|41068.6|41028.6|0
1652858630000|2022-05-18 07:23:50|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|0
1652858650000|2022-05-18 07:24:10|41068.6|41028.6|41068.6|41028.6|41068.6|41028.6|41068.6|41028.6|0
1652858670000|2022-05-18 07:24:30|41066.8|41026.8|41068.6|41028.6|41068.6|41028.6|41066.8|41026.8|0
1652858700000|2022-05-18 07:25:00|41071.8|41031.8|41068.6|41028.6|41071.8|41031.8|41068.6|41028.6|0
1652858710000|2022-05-18 07:25:10|41061.8|41021.8|41061.8|41021.8|41061.8|41021.8|41061.8|41021.8|0
1652858770000|2022-05-18 07:26:10|41063.6|41023.6|41063.6|41023.6|41063.6|41023.6|41063.6|41023.6|1
1652858790000|2022-05-18 07:26:30|41061.8|41021.8|41061.8|41021.8|41061.8|41021.8|41061.8|41021.8|0
1652858840000|2022-05-18 07:27:20|41074.6|41034.6|41081.4|41041.4|41084.6|41044.6|41074.6|41034.6|58
1652858880000|2022-05-18 07:28:00|41083.2|41043.2|41091.4|41051.4|41091.4|41051.4|41083.2|41043.2|0
1652858900000|2022-05-18 07:28:20|41088.2|41048.2|41088.2|41048.2|41088.2|41048.2|41088.2|41048.2|0
1652858910000|2022-05-18 07:28:30|41085|41045|41085|41045|41085|41045|41085|41045|0
1652858950000|2022-05-18 07:29:10|41083.2|41043.2|41083.2|41043.2|41083.2|41043.2|41083.2|41043.2|0
1652858960000|2022-05-18 07:29:20|41068.2|41028.2|41065|41025|41068.2|41028.2|41065|41025|1
1652858980000|2022-05-18 07:29:40|41063.2|41023.2|41065|41025|41065|41025|41063.2|41023.2|0
1652858990000|2022-05-18 07:29:50|41063.2|41023.2|41063.2|41023.2|41063.2|41023.2|41063.2|41023.2|0
1652859000000|2022-05-18 07:30:00|41065|41025|41065|41025|41065|41025|41065|41025|0
1652859010000|2022-05-18 07:30:10|41061.8|41021.8|41061.8|41021.8|41061.8|41021.8|41061.8|41021.8|0
1652859030000|2022-05-18 07:30:30|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|1
1652859040000|2022-05-18 07:30:40|41061.8|41021.8|41061.8|41021.8|41061.8|41021.8|41061.8|41021.8|0
1652859050000|2022-05-18 07:30:50|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|1
1652859060000|2022-05-18 07:31:00|41070|41030|41070|41030|41070|41030|41070|41030|0
1652859070000|2022-05-18 07:31:10|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|0
1652859120000|2022-05-18 07:32:00|41068.6|41028.6|41071.8|41031.8|41071.8|41031.8|41068.6|41028.6|0
1652859160000|2022-05-18 07:32:40|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|41066.8|41026.8|0
1652859170000|2022-05-18 07:32:50|41068.6|41028.6|41066.8|41026.8|41068.6|41028.6|41066.8|41026.8|0
1652859210000|2022-05-18 07:33:30|41061.8|41021.8|41066.8|41026.8|41066.8|41026.8|41061.8|41021.8|0
1652859230000|2022-05-18 07:33:50|41071.8|41031.8|41071.8|41031.8|41071.8|41031.8|41071.8|41031.8|0
1652859240000|2022-05-18 07:34:00|41066.8|41026.8|41061.8|41021.8|41066.8|41026.8|41061.8|41021.8|0
1652859250000|2022-05-18 07:34:10|41063.6|41023.6|41061.8|41021.8|41063.6|41023.6|41061.8|41021.8|0
1652859260000|2022-05-18 07:34:20|41061.7|41021.7|41061.7|41021.7|41061.7|41021.7|41061.7|41021.7|0
1652859300000|2022-05-18 07:35:00|41066.7|41026.7|41071.7|41031.7|41071.7|41031.7|41066.7|41026.7|5
1652859360000|2022-05-18 07:36:00|41081.7|41041.7|41081.7|41041.7|41081.7|41041.7|41081.7|41041.7|2
1652859370000|2022-05-18 07:36:10|41079.9|41039.9|41079.9|41039.9|41079.9|41039.9|41079.9|41039.9|0
1652859380000|2022-05-18 07:36:20|41074.9|41034.9|41074.9|41034.9|41074.9|41034.9|41074.9|41034.9|1
1652859390000|2022-05-18 07:36:30|41071.7|41031.7|41071.7|41031.7|41071.7|41031.7|41071.7|41031.7|0
1652859420000|2022-05-18 07:37:00|41076.7|41036.7|41078.5|41038.5|41078.5|41038.5|41076.7|41036.7|1
1652859430000|2022-05-18 07:37:10|41081.7|41041.7|41078.5|41038.5|41081.7|41041.7|41078.5|41038.5|0
1652859440000|2022-05-18 07:37:20|41084.9|41044.9|41084.9|41044.9|41084.9|41044.9|41083.1|41043.1|3
1652859450000|2022-05-18 07:37:30|41086.7|41046.7|41086.7|41046.7|41086.7|41046.7|41086.7|41046.7|0
1652859510000|2022-05-18 07:38:30|41079.9|41039.9|41081.7|41041.7|41081.7|41041.7|41079.9|41039.9|2
1652859530000|2022-05-18 07:38:50|41076.7|41036.7|41081.7|41041.7|41084.9|41044.9|41076.7|41036.7|6
1652859550000|2022-05-18 07:39:10|41079.9|41039.9|41066.7|41026.7|41079.9|41039.9|41063.1|41023.1|0
1652859560000|2022-05-18 07:39:20|41063.5|41023.5|41061.7|41021.7|41063.5|41023.5|41061.7|41021.7|0
1652859570000|2022-05-18 07:39:30|41059.9|41019.9|41058.1|41018.1|41059.9|41019.9|41058.1|41018.1|2
1652859600000|2022-05-18 07:40:00|41059.9|41019.9|41066.7|41026.7|41069.9|41029.9|41059.9|41019.9|5
1652859610000|2022-05-18 07:40:10|41069.9|41029.9|41071.7|41031.7|41071.7|41031.7|41069.9|41029.9|0
1652859620000|2022-05-18 07:40:20|41069.9|41029.9|41069.9|41029.9|41069.9|41029.9|41069.9|41029.9|0
1652859660000|2022-05-18 07:41:00|41071.7|41031.7|41074.9|41034.9|41079.9|41039.9|41071.7|41031.7|5
1652859670000|2022-05-18 07:41:10|41076.7|41036.7|41076.7|41036.7|41076.7|41036.7|41076.7|41036.7|0
1652859710000|2022-05-18 07:41:50|41079.9|41039.9|41084.9|41044.9|41088.1|41048.1|41076.7|41036.7|4
1652859720000|2022-05-18 07:42:00|41086.7|41046.7|41086.7|41046.7|41089.9|41049.9|41086.7|41046.7|0
1652859810000|2022-05-18 07:43:30|41089.9|41049.9|41086.7|41046.7|41089.9|41049.9|41086.7|41046.7|0
1652859830000|2022-05-18 07:43:50|41089.9|41049.9|41086.7|41046.7|41089.9|41049.9|41086.7|41046.7|0
1652859870000|2022-05-18 07:44:30|41083.1|41043.1|41083.1|41043.1|41083.1|41043.1|41083.1|41043.1|0
1652859880000|2022-05-18 07:44:40|41086.7|41046.7|41089.9|41049.9|41089.9|41049.9|41086.7|41046.7|0
1652859900000|2022-05-18 07:45:00|41093.1|41053.1|41106.7|41066.7|41106.7|41066.7|41093.1|41053.1|0
1652859910000|2022-05-18 07:45:10|41108.5|41068.5|41108.5|41068.5|41111.7|41071.7|41108.5|41068.5|0
1652859940000|2022-05-18 07:45:40|41106.7|41066.7|41106.7|41066.7|41108.5|41068.5|41106.7|41066.7|1
1652859950000|2022-05-18 07:45:50|41108.5|41068.5|41108.5|41068.5|41111.7|41071.7|41108.5|41068.5|0
1652859970000|2022-05-18 07:46:10|41106.7|41066.7|41106.7|41066.7|41106.7|41066.7|41106.7|41066.7|0
1652860000000|2022-05-18 07:46:40|||||||||2
1652860020000|2022-05-18 07:47:00|||||||||1
1652860030000|2022-05-18 07:47:10|41109.9|41069.9|41108.5|41068.5|41111.7|41071.7|41108.5|41068.5|5
1652860050000|2022-05-18 07:47:30|41106.7|41066.7|41106.7|41066.7|41106.7|41066.7|41106.7|41066.7|0
1652860100000|2022-05-18 07:48:20|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41096.7|41056.7|0
1652860110000|2022-05-18 07:48:30|41096.7|41056.7|41096.7|41056.7|41096.7|41056.7|41096.7|41056.7|0
1652860140000|2022-05-18 07:49:00|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|41098.5|41058.5|1
1652860180000|2022-05-18 07:49:40|41095.3|41055.3|41093.5|41053.5|41095.3|41055.3|41093.5|41053.5|0
1652860190000|2022-05-18 07:49:50|41091.7|41051.7|41088.5|41048.5|41091.7|41051.7|41088.5|41048.5|1
1652860200000|2022-05-18 07:50:00|41085.3|41045.3|41091.7|41051.7|41091.7|41051.7|41085.3|41045.3|1
1652860230000|2022-05-18 07:50:30|41093.5|41053.5|41093.5|41053.5|41093.5|41053.5|41093.5|41053.5|0
1652860240000|2022-05-18 07:50:40|41106.3|41066.3|41116.3|41076.3|41116.3|41076.3|41106.3|41066.3|5
1652860260000|2022-05-18 07:51:00|41113.1|41073.1|41113.1|41073.1|41113.1|41073.1|41113.1|41073.1|0
1652860300000|2022-05-18 07:51:40|41116.3|41076.3|41123.1|41083.1|41123.1|41083.1|41116.3|41076.3|0
1652860310000|2022-05-18 07:51:50|41116.3|41076.3|41116.3|41076.3|41121.3|41081.3|41116.3|41076.3|2
1652860320000|2022-05-18 07:52:00|41114.5|41074.5|41116.3|41076.3|41116.3|41076.3|41114.5|41074.5|0
1652860330000|2022-05-18 07:52:10|||||||||2
1652860340000|2022-05-18 07:52:20|41121.3|41081.3|41121.3|41081.3|41121.3|41081.3|41121.3|41081.3|2
1652860380000|2022-05-18 07:53:00|41121.2|41081.2|41121.2|41081.2|41123.1|41083.1|41121.2|41081.2|0
1652860420000|2022-05-18 07:53:40|||||||||2
1652860430000|2022-05-18 07:53:50|41116.2|41076.2|41116.2|41076.2|41116.2|41076.2|41116.2|41076.2|0
1652860440000|2022-05-18 07:54:00|41118|41078|41121.2|41081.2|41121.2|41081.2|41118|41078|1
1652860460000|2022-05-18 07:54:20|41116.2|41076.2|41119.4|41079.4|41119.4|41079.4|41116.2|41076.2|0
1652860470000|2022-05-18 07:54:30|41114.4|41074.4|41111.2|41071.2|41114.4|41074.4|41104.4|41064.4|1
1652860500000|2022-05-18 07:55:00|41116.2|41076.2|41111.2|41071.2|41116.2|41076.2|41111.2|41071.2|0
1652860540000|2022-05-18 07:55:40|41108|41068|41111.2|41071.2|41111.2|41071.2|41108|41068|0
1652860590000|2022-05-18 07:56:30|41116.2|41076.2|41111.2|41071.2|41121.2|41081.2|41111.2|41071.2|0
1652860600000|2022-05-18 07:56:40|||||||||2
1652860610000|2022-05-18 07:56:50|41114.4|41074.4|41111.2|41071.2|41114.4|41074.4|41111.2|41071.2|0
1652860640000|2022-05-18 07:57:20|||||||||2
1652860650000|2022-05-18 07:57:30|41108|41068|41111.2|41071.2|41111.2|41071.2|41108|41068|1
1652860680000|2022-05-18 07:58:00|41113|41073|41121.2|41081.2|41121.2|41081.2|41113|41073|1
1652860700000|2022-05-18 07:58:20|41124.4|41084.4|41124.4|41084.4|41124.4|41084.4|41124.4|41084.4|8
1652860720000|2022-05-18 07:58:40|||||||||1
1652860730000|2022-05-18 07:58:50|||||||||5
1652860750000|2022-05-18 07:59:10|41126.2|41086.2|41126.2|41086.2|41126.2|41086.2|41126.2|41086.2|1
1652860770000|2022-05-18 07:59:30|41124.4|41084.4|41124.4|41084.4|41124.4|41084.4|41124.4|41084.4|0
1652860810000|2022-05-18 08:00:10|||||||||1
1652860820000|2022-05-18 08:00:20|41126.2|41086.2|41131.2|41091.2|41131.2|41091.2|41126.2|41086.2|2
1652860830000|2022-05-18 08:00:30|41129.4|41089.4|41131.2|41091.2|41131.2|41091.2|41129.4|41089.4|0
1652860870000|2022-05-18 08:01:10|||||||||1
1652860880000|2022-05-18 08:01:20|||||||||2
1652860910000|2022-05-18 08:01:50|41126.2|41086.2|41131.2|41091.2|41131.2|41091.2|41126.2|41086.2|0
1652860920000|2022-05-18 08:02:00|41134.4|41094.4|41141.2|41101.2|41141.2|41101.2|41134.4|41094.4|1
1652860930000|2022-05-18 08:02:10|41146.2|41106.2|41146.2|41106.2|41146.2|41106.2|41146.2|41106.2|1
1652860940000|2022-05-18 08:02:20|||||||||1
1652860950000|2022-05-18 08:02:30|||||||||1
1652861010000|2022-05-18 08:03:30|41144.4|41104.4|41141.2|41101.2|41144.4|41104.4|41141.2|41101.2|0
1652861020000|2022-05-18 08:03:40|41144.4|41104.4|41141.2|41101.2|41144.4|41104.4|41141.2|41101.2|0
1652861040000|2022-05-18 08:04:00|41144.4|41104.4|41141.2|41101.2|41144.4|41104.4|41141.2|41101.2|0
1652861050000|2022-05-18 08:04:10|41134.4|41094.4|41141.2|41101.2|41141.2|41101.2|41134.4|41094.4|0
1652861070000|2022-05-18 08:04:30|41136.2|41096.2|41126.2|41086.2|41136.2|41096.2|41126.2|41086.2|0
1652861080000|2022-05-18 08:04:40|41124.4|41084.4|41134.4|41094.4|41134.4|41094.4|41124.4|41084.4|1
1652861090000|2022-05-18 08:04:50|41131.2|41091.2|41131.2|41091.2|41131.2|41091.2|41131.2|41091.2|0
1652861110000|2022-05-18 08:05:10|41126.2|41086.2|41126.2|41086.2|41126.2|41086.2|41126.2|41086.2|0
1652861120000|2022-05-18 08:05:20|41134.4|41094.4|41134.4|41094.4|41134.4|41094.4|41134.4|41094.4|1
1652861140000|2022-05-18 08:05:40|||||||||1
1652861170000|2022-05-18 08:06:10|||||||||5
1652861180000|2022-05-18 08:06:20|||||||||3
1652861220000|2022-05-18 08:07:00|41144.4|41104.4|41144.4|41104.4|41144.4|41104.4|41141.2|41101.2|3
1652861230000|2022-05-18 08:07:10|41146.2|41106.2|41144.4|41104.4|41146.2|41106.2|41144.4|41104.4|3
1652861330000|2022-05-18 08:08:50|||||||||1
1652861340000|2022-05-18 08:09:00|||||||||1
1652861390000|2022-05-18 08:09:50|41146.2|41106.2|41154.4|41114.4|41154.4|41114.4|41146.2|41106.2|3
1652861400000|2022-05-18 08:10:00|41151.2|41111.2|41151.2|41111.2|41151.2|41111.2|41151.2|41111.2|1
1652861420000|2022-05-18 08:10:20|41154.4|41114.4|41151.2|41111.2|41154.4|41114.4|41151.2|41111.2|1
1652861430000|2022-05-18 08:10:30|41154.4|41114.4|41154.4|41114.4|41154.4|41114.4|41154.4|41114.4|0
1652861440000|2022-05-18 08:10:40|41151.2|41111.2|41151.2|41111.2|41151.2|41111.2|41151.2|41111.2|0
1652861460000|2022-05-18 08:11:00|41149.4|41109.4|41149.4|41109.4|41149.4|41109.4|41149.4|41109.4|0
1652861490000|2022-05-18 08:11:30|41151.2|41111.2|41151.2|41111.2|41151.2|41111.2|41149.4|41109.4|0
1652861500000|2022-05-18 08:11:40|41154.4|41114.4|41154.4|41114.4|41154.4|41114.4|41154.4|41114.4|0
1652861510000|2022-05-18 08:11:50|41151.2|41111.2|41151.2|41111.2|41151.2|41111.2|41151.2|41111.2|0
1652861520000|2022-05-18 08:12:00|41148|41108|41151.2|41111.2|41151.2|41111.2|41146.2|41106.2|2
1652861550000|2022-05-18 08:12:30|41154.3|41114.3|41154.3|41114.3|41154.3|41114.3|41154.3|41114.3|0
1652861650000|2022-05-18 08:14:10|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|6
1652861680000|2022-05-18 08:14:40|41154.3|41114.3|41154.3|41114.3|41154.3|41114.3|41154.3|41114.3|0
1652861740000|2022-05-18 08:15:40|41151.1|41111.1|41144.3|41104.3|41151.1|41111.1|41144.3|41104.3|3
1652861750000|2022-05-18 08:15:50|41151.1|41111.1|41149.3|41109.3|41151.1|41111.1|41149.3|41109.3|0
1652861760000|2022-05-18 08:16:00|41144.3|41104.3|41144.3|41104.3|41144.3|41104.3|41144.3|41104.3|0
1652861780000|2022-05-18 08:16:20|41141.1|41101.1|41134.3|41094.3|41141.1|41101.1|41134.3|41094.3|1
1652861820000|2022-05-18 08:17:00|41141.1|41101.1|41141.1|41101.1|41141.1|41101.1|41141.1|41101.1|1
1652861830000|2022-05-18 08:17:10|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|0
1652861850000|2022-05-18 08:17:30|41134.3|41094.3|41134.3|41094.3|41134.3|41094.3|41134.3|41094.3|0
1652861860000|2022-05-18 08:17:40|41139.3|41099.3|41134.3|41094.3|41139.3|41099.3|41134.3|41094.3|0
1652861880000|2022-05-18 08:18:00|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|0
1652861910000|2022-05-18 08:18:30|41136.1|41096.1|41139.3|41099.3|41139.3|41099.3|41136.1|41096.1|0
1652861970000|2022-05-18 08:19:30|41134.3|41094.3|41139.3|41099.3|41139.3|41099.3|41134.3|41094.3|0
1652861980000|2022-05-18 08:19:40|41134.3|41094.3|41139.3|41099.3|41139.3|41099.3|41134.3|41094.3|0
1652862000000|2022-05-18 08:20:00|41134.3|41094.3|41134.3|41094.3|41134.3|41094.3|41134.3|41094.3|7
1652862060000|2022-05-18 08:21:00|41137.5|41097.5|41134.3|41094.3|41137.5|41097.5|41134.3|41094.3|0
1652862090000|2022-05-18 08:21:30|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|0
1652862110000|2022-05-18 08:21:50|41136.1|41096.1|41134.3|41094.3|41136.1|41096.1|41134.3|41094.3|0
1652862140000|2022-05-18 08:22:20|41132.5|41092.5|41134.3|41094.3|41134.3|41094.3|41132.5|41092.5|3
1652862160000|2022-05-18 08:22:40|41132.5|41092.5|41121.1|41081.1|41132.5|41092.5|41121.1|41081.1|7
1652862170000|2022-05-18 08:22:50|41117.9|41077.9|41099.3|41059.3|41117.9|41077.9|41099.3|41059.3|2
1652862180000|2022-05-18 08:23:00|41094.3|41054.3|41094.3|41054.3|41094.3|41054.3|41094.3|41054.3|0
1652862190000|2022-05-18 08:23:10|41091.1|41051.1|41084.3|41044.3|41091.1|41051.1|41084.3|41044.3|0
1652862220000|2022-05-18 08:23:40|41089.3|41049.3|41089.3|41049.3|41089.3|41049.3|41089.3|41049.3|1
1652862230000|2022-05-18 08:23:50|||||||||1
1652862250000|2022-05-18 08:24:10|41094.3|41054.3|41094.3|41054.3|41094.3|41054.3|41094.3|41054.3|0
1652862260000|2022-05-18 08:24:20|41114.3|41074.3|41104.3|41064.3|41114.3|41074.3|41104.3|41064.3|8
1652862270000|2022-05-18 08:24:30|41107.5|41067.5|41109.3|41069.3|41109.3|41069.3|41107.5|41067.5|0
1652862280000|2022-05-18 08:24:40|41122.5|41082.5|41122.5|41082.5|41122.5|41082.5|41122.5|41082.5|11
1652862290000|2022-05-18 08:24:50|||||||||1
1652862310000|2022-05-18 08:25:10|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|1
1652862330000|2022-05-18 08:25:30|41141.1|41101.1|41139.3|41099.3|41147.5|41107.5|41137.5|41097.5|59
1652862360000|2022-05-18 08:26:00|41141.1|41101.1|41141.1|41101.1|41141.1|41101.1|41141.1|41101.1|0
1652862370000|2022-05-18 08:26:10|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|0
1652862410000|2022-05-18 08:26:50|41141.1|41101.1|41141.1|41101.1|41141.1|41101.1|41141.1|41101.1|0
1652862420000|2022-05-18 08:27:00|41144.3|41104.3|41141.1|41101.1|41144.3|41104.3|41141.1|41101.1|0
1652862430000|2022-05-18 08:27:10|41144.3|41104.3|41144.3|41104.3|41144.3|41104.3|41144.3|41104.3|0
1652862440000|2022-05-18 08:27:20|||||||||1
1652862450000|2022-05-18 08:27:30|41149.3|41109.3|41149.3|41109.3|41154.3|41114.3|41149.3|41109.3|2
1652862460000|2022-05-18 08:27:40|41154.3|41114.3|41154.3|41114.3|41154.3|41114.3|41154.3|41114.3|0
1652862480000|2022-05-18 08:28:00|41151.1|41111.1|41149.3|41109.3|41151.1|41111.1|41149.3|41109.3|0
1652862490000|2022-05-18 08:28:10|41151.1|41111.1|41149.3|41109.3|41151.1|41111.1|41149.3|41109.3|0
1652862500000|2022-05-18 08:28:20|41146.1|41106.1|41141.1|41101.1|41146.1|41106.1|41141.1|41101.1|0
1652862510000|2022-05-18 08:28:30|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|41139.3|41099.3|0
1652862540000|2022-05-18 08:29:00|41144.3|41104.3|41151.1|41111.1|41151.1|41111.1|41144.3|41104.3|2
1652862560000|2022-05-18 08:29:20|41149.3|41109.3|41149.3|41109.3|41149.3|41109.3|41149.3|41109.3|0
1652862570000|2022-05-18 08:29:30|41160.7|41120.7|41169.3|41129.3|41174.3|41134.3|41160.7|41120.7|17
1652862580000|2022-05-18 08:29:40|41164.3|41124.3|41195.6|41155.6|41195.6|41155.6|41164.3|41124.3|17
1652862620000|2022-05-18 08:30:20|41198.8|41158.8|41195.6|41155.6|41202.5|41162.5|41195.6|41155.6|7
1652862630000|2022-05-18 08:30:30|41197.5|41157.5|41197.5|41157.5|41197.5|41157.5|41195.6|41155.6|0
1652862640000|2022-05-18 08:30:40|41195.6|41155.6|41197.5|41157.5|41197.5|41157.5|41195.6|41155.6|4
1652862660000|2022-05-18 08:31:00|41197.4|41157.4|41197.4|41157.4|41197.4|41157.4|41195.6|41155.6|0
1652862670000|2022-05-18 08:31:10|41177.4|41137.4|41185.6|41145.6|41187.4|41147.4|41177.4|41137.4|2
1652862680000|2022-05-18 08:31:20|41182.4|41142.4|41175.6|41135.6|41182.4|41142.4|41175.6|41135.6|1
1652862730000|2022-05-18 08:32:10|41180.6|41140.6|41177.4|41137.4|41180.6|41140.6|41177.4|41137.4|1
1652862740000|2022-05-18 08:32:20|41175.6|41135.6|41175.6|41135.6|41175.6|41135.6|41167.4|41127.4|1
1652862750000|2022-05-18 08:32:30|41170.6|41130.6|41170.6|41130.6|41170.6|41130.6|41170.6|41130.6|0
1652862760000|2022-05-18 08:32:40|41173.8|41133.8|41175.6|41135.6|41175.6|41135.6|41172.4|41132.4|10
1652862770000|2022-05-18 08:32:50|41172.4|41132.4|41170.6|41130.6|41172.4|41132.4|41170.6|41130.6|0
1652862780000|2022-05-18 08:33:00|41172.4|41132.4|41180.6|41140.6|41185.6|41145.6|41172.4|41132.4|1
1652862810000|2022-05-18 08:33:30|41175.6|41135.6|41175.6|41135.6|41175.6|41135.6|41175.6|41135.6|0
1652862830000|2022-05-18 08:33:50|||||||||1
1652862840000|2022-05-18 08:34:00|41170.6|41130.6|41170.6|41130.6|41175.6|41135.6|41170.6|41130.6|0
1652862850000|2022-05-18 08:34:10|41162.4|41122.4|41157.4|41117.4|41162.4|41122.4|41157.4|41117.4|2
1652862860000|2022-05-18 08:34:20|41165.6|41125.6|41165.6|41125.6|41165.6|41125.6|41165.6|41125.6|0
1652862870000|2022-05-18 08:34:30|41159.2|41119.2|41159.2|41119.2|41162.4|41122.4|41157.4|41117.4|0
1652862880000|2022-05-18 08:34:40|41157.4|41117.4|41157.4|41117.4|41157.4|41117.4|41157.4|41117.4|0
1652862890000|2022-05-18 08:34:50|41155.6|41115.6|41155.6|41115.6|41155.6|41115.6|41155.6|41115.6|0
1652862900000|2022-05-18 08:35:00|41152.4|41112.4|41147.4|41107.4|41155.6|41115.6|41145.6|41105.6|1
1652862910000|2022-05-18 08:35:10|41150.6|41110.6|41150.6|41110.6|41150.6|41110.6|41150.6|41110.6|0
1652862930000|2022-05-18 08:35:30|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|0
1652862950000|2022-05-18 08:35:50|41150.6|41110.6|41150.6|41110.6|41150.6|41110.6|41150.6|41110.6|0
1652862960000|2022-05-18 08:36:00|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|0
1652862970000|2022-05-18 08:36:10|41145.6|41105.6|41147.4|41107.4|41147.4|41107.4|41145.6|41105.6|0
1652863000000|2022-05-18 08:36:40|41145.6|41105.6|41145.6|41105.6|41145.6|41105.6|41145.6|41105.6|0
1652863020000|2022-05-18 08:37:00|41140.6|41100.6|41152.4|41112.4|41152.4|41112.4|41140.6|41100.6|1
1652863060000|2022-05-18 08:37:40|41145.6|41105.6|41145.6|41105.6|41147.4|41107.4|41145.6|41105.6|0
1652863070000|2022-05-18 08:37:50|41150.6|41110.6|41147.4|41107.4|41150.6|41110.6|41147.4|41107.4|0
1652863090000|2022-05-18 08:38:10|41150.6|41110.6|41150.6|41110.6|41150.6|41110.6|41150.6|41110.6|0
1652863110000|2022-05-18 08:38:30|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|0
1652863140000|2022-05-18 08:39:00|41145.6|41105.6|41145.6|41105.6|41145.6|41105.6|41145.6|41105.6|0
1652863150000|2022-05-18 08:39:10|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|0
1652863160000|2022-05-18 08:39:20|41145.6|41105.6|41145.6|41105.6|41145.6|41105.6|41145.6|41105.6|0
1652863170000|2022-05-18 08:39:30|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|0
1652863200000|2022-05-18 08:40:00|41150.6|41110.6|41150.6|41110.6|41157.4|41117.4|41150.6|41110.6|4
1652863210000|2022-05-18 08:40:10|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|0
1652863220000|2022-05-18 08:40:20|41150.6|41110.6|41150.6|41110.6|41150.6|41110.6|41150.6|41110.6|0
1652863230000|2022-05-18 08:40:30|41157.4|41117.4|41157.4|41117.4|41157.4|41117.4|41157.4|41117.4|0
1652863260000|2022-05-18 08:41:00|41155.6|41115.6|41155.6|41115.6|41155.6|41115.6|41155.6|41115.6|0
1652863270000|2022-05-18 08:41:10|41147.4|41107.4|41150.6|41110.6|41150.6|41110.6|41147.4|41107.4|0
1652863300000|2022-05-18 08:41:40|41147.4|41107.4|41150.6|41110.6|41150.6|41110.6|41147.4|41107.4|9
1652863310000|2022-05-18 08:41:50|41152.4|41112.4|41150.6|41110.6|41152.4|41112.4|41150.6|41110.6|0
1652863320000|2022-05-18 08:42:00|41147.4|41107.4|41150.6|41110.6|41150.6|41110.6|41147.4|41107.4|0
1652863340000|2022-05-18 08:42:20|41140.6|41100.6|41140.6|41100.6|41140.6|41100.6|41140.6|41100.6|2
1652863360000|2022-05-18 08:42:40|41142.4|41102.4|41142.4|41102.4|41142.4|41102.4|41142.4|41102.4|0
1652863370000|2022-05-18 08:42:50|41144.2|41104.2|41147.4|41107.4|41147.4|41107.4|41144.2|41104.2|2
1652863390000|2022-05-18 08:43:10|41144.2|41104.2|41144.2|41104.2|41144.2|41104.2|41144.2|41104.2|7
1652863410000|2022-05-18 08:43:30|||||||||8
1652863430000|2022-05-18 08:43:50|||||||||10
1652863440000|2022-05-18 08:44:00|41147.4|41107.4|41147.4|41107.4|41152.4|41112.4|41146|41106|4
1652863460000|2022-05-18 08:44:20|41157.8|41117.8|41157.8|41117.8|41157.8|41117.8|41157.8|41117.8|1
1652863470000|2022-05-18 08:44:30|41152.8|41112.8|41152.8|41112.8|41154.2|41114.2|41151|41111|0
1652863480000|2022-05-18 08:44:40|41151|41111|41156|41116|41156|41116|41151|41111|0
1652863500000|2022-05-18 08:45:00|41152.8|41112.8|41156|41116|41157.8|41117.8|41152.8|41112.8|0
1652863510000|2022-05-18 08:45:10|41152.8|41112.8|41151|41111|41152.8|41112.8|41151|41111|0
1652863520000|2022-05-18 08:45:20|41149.2|41109.2|41151|41111|41154.2|41114.2|41149.2|41109.2|0
1652863530000|2022-05-18 08:45:30|41147.8|41107.8|41147.8|41107.8|41147.8|41107.8|41147.8|41107.8|0
1652863550000|2022-05-18 08:45:50|41156|41116|41156|41116|41156|41116|41156|41116|2
1652863570000|2022-05-18 08:46:10|41157.8|41117.8|41172.4|41132.4|41176|41136|41157.8|41117.8|2
1652863580000|2022-05-18 08:46:20|41176|41136|41186|41146|41186|41146|41176|41136|0
1652863600000|2022-05-18 08:46:40|41182.8|41142.8|41186|41146|41186|41146|41179.2|41139.2|0
1652863610000|2022-05-18 08:46:50|41182.8|41142.8|41182.8|41142.8|41186|41146|41182.8|41142.8|0
1652863620000|2022-05-18 08:47:00|41181|41141|41182.8|41142.8|41184.2|41144.2|41181|41141|0
1652863630000|2022-05-18 08:47:10|41181|41141|41181|41141|41181|41141|41181|41141|0
1652863640000|2022-05-18 08:47:20|41182.8|41142.8|41186|41146|41186|41146|41182.8|41142.8|0
1652863660000|2022-05-18 08:47:40|41191|41151|41194.2|41154.2|41194.2|41154.2|41191|41151|1
1652863680000|2022-05-18 08:48:00|41191|41151|41194.2|41154.2|41194.2|41154.2|41191|41151|0
1652863690000|2022-05-18 08:48:10|41191|41151|41194.2|41154.2|41194.2|41154.2|41191|41151|0
1652863700000|2022-05-18 08:48:20|41191|41151|41191|41151|41191|41151|41191|41151|0
1652863720000|2022-05-18 08:48:40|41189.2|41149.2|41194.2|41154.2|41194.2|41154.2|41189.2|41149.2|0
1652863750000|2022-05-18 08:49:10|41191|41151|41191|41151|41194.2|41154.2|41191|41151|0
1652863770000|2022-05-18 08:49:30|41189.2|41149.2|41189.2|41149.2|41189.2|41149.2|41189.2|41149.2|0
1652863780000|2022-05-18 08:49:40|41191|41151|41189.2|41149.2|41191|41151|41189.2|41149.2|4
1652863800000|2022-05-18 08:50:00|41191|41151|41187.8|41147.8|41191|41151|41187.8|41147.8|0
1652863810000|2022-05-18 08:50:10|41186|41146|41187.8|41147.8|41187.8|41147.8|41186|41146|0
1652863820000|2022-05-18 08:50:20|41186|41146|41186|41146|41186|41146|41186|41146|0
1652863830000|2022-05-18 08:50:30|41187.8|41147.8|41186|41146|41187.8|41147.8|41186|41146|0
1652863840000|2022-05-18 08:50:40|41182.8|41142.8|41182.8|41142.8|41182.8|41142.8|41182.8|41142.8|0
1652863860000|2022-05-18 08:51:00|41191|41151|41191|41151|41191|41151|41191|41151|3
1652863870000|2022-05-18 08:51:10|41187.8|41147.8|41187.8|41147.8|41187.8|41147.8|41187.8|41147.8|0
1652863880000|2022-05-18 08:51:20|41191|41151|41191|41151|41191|41151|41191|41151|0
1652863890000|2022-05-18 08:51:30|41182.8|41142.8|41184.6|41144.6|41184.6|41144.6|41182.8|41142.8|0
1652863900000|2022-05-18 08:51:40|41182.8|41142.8|41182.8|41142.8|41182.8|41142.8|41182.8|41142.8|0
1652863910000|2022-05-18 08:51:50|41192.8|41152.8|41192.8|41152.8|41192.8|41152.8|41192.8|41152.8|3
1652863960000|2022-05-18 08:52:40|41194.6|41154.6|41199.6|41159.6|41199.6|41159.6|41194.6|41154.6|0
1652863970000|2022-05-18 08:52:50|41202.8|41162.8|41202.8|41162.8|41202.8|41162.8|41202.8|41162.8|0
1652863990000|2022-05-18 08:53:10|41204.6|41164.6|41202.8|41162.8|41204.6|41164.6|41202.8|41162.8|12
1652864040000|2022-05-18 08:54:00|41195.9|41155.9|41195.9|41155.9|41195.9|41155.9|41195.9|41155.9|0
1652864050000|2022-05-18 08:54:10|41185.9|41145.9|41185.9|41145.9|41185.9|41145.9|41185.9|41145.9|2
1652864080000|2022-05-18 08:54:40|41182.8|41142.8|41182.8|41142.8|41182.8|41142.8|41182.8|41142.8|1
1652864090000|2022-05-18 08:54:50|41175.9|41135.9|41177.8|41137.8|41177.8|41137.8|41175.9|41135.9|0
1652864110000|2022-05-18 08:55:10|41177.7|41137.7|41177.7|41137.7|41177.7|41137.7|41177.7|41137.7|0
1652864120000|2022-05-18 08:55:20|41179.6|41139.6|41177.7|41137.7|41179.6|41139.6|41172.7|41132.7|1
1652864130000|2022-05-18 08:55:30|41179.6|41139.6|41179.6|41139.6|41179.6|41139.6|41179.6|41139.6|0
1652864170000|2022-05-18 08:56:10|41200.9|41160.9|41200.9|41160.9|41200.9|41160.9|41200.9|41160.9|2
1652864190000|2022-05-18 08:56:30|41195.9|41155.9|41195.9|41155.9|41195.9|41155.9|41195.9|41155.9|0
1652864220000|2022-05-18 08:57:00|||||||||1
1652864260000|2022-05-18 08:57:40|41190.9|41150.9|41190.9|41150.9|41190.9|41150.9|41190.9|41150.9|0
1652864280000|2022-05-18 08:58:00|41185.9|41145.9|41185.9|41145.9|41185.9|41145.9|41185.9|41145.9|2
1652864310000|2022-05-18 08:58:30|||||||||9
1652864320000|2022-05-18 08:58:40|41180.9|41140.9|41180.9|41140.9|41180.9|41140.9|41180.9|41140.9|0
1652864340000|2022-05-18 08:59:00|41179.1|41139.1|41179.1|41139.1|41180.9|41140.9|41179.1|41139.1|0
1652864350000|2022-05-18 08:59:10|41177.3|41137.3|41177.3|41137.3|41177.3|41137.3|41177.3|41137.3|0
1652864370000|2022-05-18 08:59:30|41179.1|41139.1|41180.9|41140.9|41180.9|41140.9|41179.1|41139.1|0
1652864380000|2022-05-18 08:59:40|41179.1|41139.1|41172.7|41132.7|41179.1|41139.1|41167.7|41127.7|5
1652864390000|2022-05-18 08:59:50|41174.5|41134.5|41177.7|41137.7|41177.7|41137.7|41172.7|41132.7|29
1652864400000|2022-05-18 09:00:00|41174.5|41134.5|41174.5|41134.5|41177.7|41137.7|41174.5|41134.5|0
1652864430000|2022-05-18 09:00:30|41176.3|41136.3|41176.3|41136.3|41176.3|41136.3|41176.3|41136.3|0
1652864440000|2022-05-18 09:00:40|41181.3|41141.3|41176.3|41136.3|41181.3|41141.3|41176.3|41136.3|1
1652864470000|2022-05-18 09:01:10|41179.5|41139.5|41181.3|41141.3|41181.3|41141.3|41179.5|41139.5|0
1652864480000|2022-05-18 09:01:20|41191.3|41151.3|41191.3|41151.3|41191.3|41151.3|41191.3|41151.3|1
1652864500000|2022-05-18 09:01:40|41188.1|41148.1|41186.3|41146.3|41188.1|41148.1|41186.3|41146.3|0
1652864510000|2022-05-18 09:01:50|41188.1|41148.1|41191.3|41151.3|41191.3|41151.3|41188.1|41148.1|0
1652864540000|2022-05-18 09:02:20|41188.1|41148.1|41186.3|41146.3|41188.1|41148.1|41186.3|41146.3|0
1652864550000|2022-05-18 09:02:30|41184.5|41144.5|41184.5|41144.5|41186.3|41146.3|41184.5|41144.5|0
1652864560000|2022-05-18 09:02:40|41181.3|41141.3|41181.3|41141.3|41181.3|41141.3|41181.3|41141.3|0
1652864570000|2022-05-18 09:02:50|41191.3|41151.3|41191.3|41151.3|41196.3|41156.3|41191.3|41151.3|1
1652864580000|2022-05-18 09:03:00|41188.1|41148.1|41194.5|41154.5|41196.3|41156.3|41188.1|41148.1|0
1652864590000|2022-05-18 09:03:10|41196.3|41156.3|41196.3|41156.3|41196.3|41156.3|41196.3|41156.3|0
1652864610000|2022-05-18 09:03:30|41201.3|41161.3|41201.3|41161.3|41201.3|41161.3|41201.3|41161.3|0
1652864640000|2022-05-18 09:04:00|41198.1|41158.1|41188.1|41148.1|41198.1|41158.1|41186.3|41146.3|0
1652864650000|2022-05-18 09:04:10|41186.3|41146.3|41184.5|41144.5|41186.3|41146.3|41184.5|41144.5|0
1652864670000|2022-05-18 09:04:30|41181.3|41141.3|41171.3|41131.3|41181.3|41141.3|41171.3|41131.3|0
1652864690000|2022-05-18 09:04:50|41169.5|41129.5|41154.5|41114.5|41169.5|41129.5|41154.5|41114.5|1
1652864700000|2022-05-18 09:05:00|||||||||1
1652864710000|2022-05-18 09:05:10|41166.3|41126.3|41171.3|41131.3|41171.3|41131.3|41166.3|41126.3|2
1652864720000|2022-05-18 09:05:20|41174.5|41134.5|41164.5|41124.5|41174.5|41134.5|41164.5|41124.5|1
1652864760000|2022-05-18 09:06:00|41166.3|41126.3|41166.3|41126.3|41166.3|41126.3|41166.3|41126.3|0
1652864780000|2022-05-18 09:06:20|41164.5|41124.5|41164.5|41124.5|41164.5|41124.5|41164.5|41124.5|0
1652864790000|2022-05-18 09:06:30|41166.3|41126.3|41166.3|41126.3|41166.3|41126.3|41166.3|41126.3|0
1652864820000|2022-05-18 09:07:00|41158.1|41118.1|41138.1|41098.1|41158.1|41118.1|41138.1|41098.1|23
1652864830000|2022-05-18 09:07:10|41136.3|41096.3|41138.1|41098.1|41138.1|41098.1|41136.3|41096.3|46
1652864880000|2022-05-18 09:08:00|41141.3|41101.3|41138.1|41098.1|41141.3|41101.3|41138.1|41098.1|0
1652864900000|2022-05-18 09:08:20|41136.3|41096.3|41136.3|41096.3|41136.3|41096.3|41136.3|41096.3|0
1652864910000|2022-05-18 09:08:30|41138.1|41098.1|41126.3|41086.3|41138.1|41098.1|41126.3|41086.3|1
1652864940000|2022-05-18 09:09:00|41123.1|41083.1|41111.3|41071.3|41123.1|41083.1|41111.3|41071.3|0
1652864950000|2022-05-18 09:09:10|41106.3|41066.3|41108.1|41068.1|41108.1|41068.1|41106.3|41066.3|1
1652864970000|2022-05-18 09:09:30|41106.3|41066.3|41106.3|41066.3|41106.3|41066.3|41106.3|41066.3|0
1652864980000|2022-05-18 09:09:40|41108.1|41068.1|41108.1|41068.1|41108.1|41068.1|41108.1|41068.1|0
1652864990000|2022-05-18 09:09:50|41106.3|41066.3|41111.3|41071.3|41111.3|41071.3|41106.3|41066.3|0
1652865000000|2022-05-18 09:10:00|41108.1|41068.1|41106.3|41066.3|41108.1|41068.1|41106.3|41066.3|3
1652865010000|2022-05-18 09:10:10|41108.1|41068.1|41108.1|41068.1|41108.1|41068.1|41108.1|41068.1|0
1652865040000|2022-05-18 09:10:40|41092.1|41052.1|41081.3|41041.3|41092.1|41052.1|41081.3|41041.3|21
1652865050000|2022-05-18 09:10:50|41075.9|41035.9|41056.3|41016.3|41075.9|41035.9|41052.7|41012.7|19
1652865060000|2022-05-18 09:11:00|||||||||10
1652865070000|2022-05-18 09:11:10|41053.1|41013.1|41046.3|41006.3|41053.1|41013.1|41046.3|41006.3|2
1652865100000|2022-05-18 09:11:40|41042.7|41002.7|41041.3|41001.3|41042.7|41002.7|41036.3|40996.3|5
1652865110000|2022-05-18 09:11:50|41039.5|40999.5|41049.5|41009.5|41049.5|41009.5|41039.5|40999.5|2
1652865120000|2022-05-18 09:12:00|41046.3|41006.3|41044.5|41004.5|41046.3|41006.3|41044.5|41004.5|4
1652865130000|2022-05-18 09:12:10|41054.5|41014.5|41054.5|41014.5|41054.5|41014.5|41054.5|41014.5|2
1652865170000|2022-05-18 09:12:50|41051.3|41011.3|41051.3|41011.3|41051.3|41011.3|41051.3|41011.3|0
1652865180000|2022-05-18 09:13:00|41049.5|41009.5|41049.5|41009.5|41049.5|41009.5|41049.5|41009.5|0
1652865190000|2022-05-18 09:13:10|41051.3|41011.3|41056.3|41016.3|41056.3|41016.3|41051.3|41011.3|1
1652865220000|2022-05-18 09:13:40|41054.5|41014.5|41056.3|41016.3|41056.3|41016.3|41054.5|41014.5|0
1652865240000|2022-05-18 09:14:00|41052.7|41012.7|41046.3|41006.3|41056.3|41016.3|41046.3|41006.3|1
1652865320000|2022-05-18 09:15:20|||||||||1
1652865340000|2022-05-18 09:15:40|41044.5|41004.5|41029.5|40989.5|41044.5|41004.5|41029.5|40989.5|10
1652865360000|2022-05-18 09:16:00|41031.3|40991.3|41031.3|40991.3|41031.3|40991.3|41031.3|40991.3|0
1652865380000|2022-05-18 09:16:20|41029.5|40989.5|41029.5|40989.5|41029.5|40989.5|41029.5|40989.5|0
1652865450000|2022-05-18 09:17:30|41026.3|40986.3|41026.3|40986.3|41026.3|40986.3|41026.3|40986.3|1
1652865460000|2022-05-18 09:17:40|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|0
1652865470000|2022-05-18 09:17:50|41027.6|40987.6|41026.3|40986.3|41027.6|40987.6|41026.3|40986.3|1
1652865480000|2022-05-18 09:18:00|41029.4|40989.4|41029.4|40989.4|41031.3|40991.3|41029.4|40989.4|0
1652865490000|2022-05-18 09:18:10|41031.3|40991.3|41039.4|40999.4|41039.4|40999.4|41031.3|40991.3|3
1652865500000|2022-05-18 09:18:20|41049.4|41009.4|41046.3|41006.3|41049.4|41009.4|41046.3|41006.3|0
1652865520000|2022-05-18 09:18:40|41049.4|41009.4|41049.4|41009.4|41049.4|41009.4|41049.4|41009.4|0
1652865560000|2022-05-18 09:19:20|41056.3|41016.3|41056.3|41016.3|41056.3|41016.3|41056.3|41016.3|0
1652865570000|2022-05-18 09:19:30|41056.2|41016.2|41056.2|41016.2|41056.2|41016.2|41056.2|41016.2|0
1652865600000|2022-05-18 09:20:00|41054.4|41014.4|41052.6|41012.6|41054.4|41014.4|41049.4|41009.4|0
1652865610000|2022-05-18 09:20:10|41054.4|41014.4|41059.4|41019.4|41059.4|41019.4|41054.4|41014.4|0
1652865630000|2022-05-18 09:20:30|41062.6|41022.6|41066.2|41026.2|41066.2|41026.2|41062.6|41022.6|0
1652865640000|2022-05-18 09:20:40|41069.4|41029.4|41069.4|41029.4|41069.4|41029.4|41069.4|41029.4|0
1652865650000|2022-05-18 09:20:50|41066.2|41026.2|41046.2|41006.2|41066.2|41026.2|41046.2|41006.2|8
1652865670000|2022-05-18 09:21:10|||||||||1
1652865700000|2022-05-18 09:21:40|41043|41003|41043|41003|41043|41003|41043|41003|3
1652865720000|2022-05-18 09:22:00|41046.2|41006.2|41046.2|41006.2|41046.2|41006.2|41046.2|41006.2|0
1652865730000|2022-05-18 09:22:10|41059.4|41019.4|41061.2|41021.2|41064.4|41024.4|41059.4|41019.4|1
1652865740000|2022-05-18 09:22:20|41059.4|41019.4|41059.4|41019.4|41059.4|41019.4|41059.4|41019.4|0
1652865750000|2022-05-18 09:22:30|41065.8|41025.8|41056.2|41016.2|41065.8|41025.8|41056.2|41016.2|2
1652865780000|2022-05-18 09:23:00|||||||||1
1652865790000|2022-05-18 09:23:10|41054.4|41014.4|41056.2|41016.2|41056.2|41016.2|41051.2|41011.2|0
1652865880000|2022-05-18 09:24:40|41054.4|41014.4|41056.2|41016.2|41056.2|41016.2|41054.4|41014.4|0
1652865890000|2022-05-18 09:24:50|41053|41013|41049.4|41009.4|41053|41013|41049.4|41009.4|0
1652865900000|2022-05-18 09:25:00|41051.2|41011.2|41051.2|41011.2|41051.2|41011.2|41051.2|41011.2|0
1652865910000|2022-05-18 09:25:10|41054.4|41014.4|41054.4|41014.4|41054.4|41014.4|41054.4|41014.4|0
1652865920000|2022-05-18 09:25:20|41056.2|41016.2|41056.2|41016.2|41056.2|41016.2|41056.2|41016.2|0
1652865930000|2022-05-18 09:25:30|41049.4|41009.4|41056.2|41016.2|41056.2|41016.2|41049.4|41009.4|0
1652865940000|2022-05-18 09:25:40|41053|41013|41051.2|41011.2|41053|41013|41051.2|41011.2|0
1652865960000|2022-05-18 09:26:00|41054.4|41014.4|41051.2|41011.2|41054.4|41014.4|41049.4|41009.4|0
1652865980000|2022-05-18 09:26:20|41054.4|41014.4|41054.4|41014.4|41054.4|41014.4|41054.4|41014.4|0
1652865990000|2022-05-18 09:26:30|41056.2|41016.2|41054.4|41014.4|41056.2|41016.2|41051.2|41011.2|1
1652866000000|2022-05-18 09:26:40|41056.2|41016.2|41054.4|41014.4|41056.2|41016.2|41051.2|41011.2|0
1652866010000|2022-05-18 09:26:50|41068|41028|41068|41028|41068|41028|41068|41028|5
1652866020000|2022-05-18 09:27:00|41066.2|41026.2|41086.2|41046.2|41086.2|41046.2|41066.2|41026.2|6
1652866060000|2022-05-18 09:27:40|41081.2|41041.2|41081.2|41041.2|41081.2|41041.2|41081.2|41041.2|0
1652866070000|2022-05-18 09:27:50|41078|41038|41078|41038|41078|41038|41078|41038|0
1652866080000|2022-05-18 09:28:00|41076.2|41036.2|41076.2|41036.2|41076.2|41036.2|41076.2|41036.2|1
1652866140000|2022-05-18 09:29:00|41071.2|41031.2|41076.2|41036.2|41076.2|41036.2|41071.2|41031.2|1
1652866190000|2022-05-18 09:29:50|||||||||11
1652866240000|2022-05-18 09:30:40|41079.4|41039.4|41078|41038|41081.2|41041.2|41078|41038|0
1652866250000|2022-05-18 09:30:50|41081.2|41041.2|41089.4|41049.4|41089.4|41049.4|41081.2|41041.2|6
1652866260000|2022-05-18 09:31:00|41086.2|41046.2|41081.2|41041.2|41086.2|41046.2|41081.2|41041.2|1
1652866310000|2022-05-18 09:31:50|41076.2|41036.2|41076.2|41036.2|41076.2|41036.2|41076.2|41036.2|0
1652866340000|2022-05-18 09:32:20|41073|41033|41071.2|41031.2|41073|41033|41071.2|41031.2|0
1652866370000|2022-05-18 09:32:50|41076.2|41036.2|41076.2|41036.2|41076.2|41036.2|41076.2|41036.2|1
1652866380000|2022-05-18 09:33:00|||||||||1
1652866440000|2022-05-18 09:34:00|41071.2|41031.2|41076.2|41036.2|41076.2|41036.2|41071.2|41031.2|1
1652866490000|2022-05-18 09:34:50|41071.2|41031.2|41071.2|41031.2|41071.2|41031.2|41071.2|41031.2|0
1652866520000|2022-05-18 09:35:20|41076.2|41036.2|41076.2|41036.2|41076.2|41036.2|41076.2|41036.2|1
1652866530000|2022-05-18 09:35:30|41073|41033|41071.2|41031.2|41073|41033|41071.2|41031.2|0
1652866550000|2022-05-18 09:35:50|41078|41038|41081.2|41041.2|41081.2|41041.2|41078|41038|2
1652866560000|2022-05-18 09:36:00|41084.4|41044.4|41091.2|41051.2|41091.2|41051.2|41084.4|41044.4|0
1652866590000|2022-05-18 09:36:30|41096.2|41056.2|41096.2|41056.2|41096.2|41056.2|41096.2|41056.2|0
1652866600000|2022-05-18 09:36:40|41093|41053|41093|41053|41093|41053|41093|41053|0
1652866620000|2022-05-18 09:37:00|41098|41058|41098|41058|41098|41058|41098|41058|0
1652866650000|2022-05-18 09:37:30|41113|41073|41118|41078|41118|41078|41113|41073|7
1652866670000|2022-05-18 09:37:50|41121.2|41081.2|41123|41083|41123|41083|41121.2|41081.2|0
1652866680000|2022-05-18 09:38:00|41133|41093|41138|41098|41138|41098|41133|41093|2
1652866690000|2022-05-18 09:38:10|41133|41093|41133|41093|41133|41093|41133|41093|2
1652866720000|2022-05-18 09:38:40|||||||||2
1652866780000|2022-05-18 09:39:40|||||||||1
1652866800000|2022-05-18 09:40:00|||||||||3
1652866840000|2022-05-18 09:40:40|||||||||8
1652866850000|2022-05-18 09:40:50|41124.8|41084.8|41121.1|41081.1|41124.8|41084.8|41121.1|41081.1|1
1652866860000|2022-05-18 09:41:00|41123|41083|41123|41083|41123|41083|41123|41083|0
1652866870000|2022-05-18 09:41:10|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|0
1652866920000|2022-05-18 09:42:00|41123|41083|41121.1|41081.1|41123|41083|41121.1|41081.1|0
1652866930000|2022-05-18 09:42:10|41111.1|41071.1|41111.1|41071.1|41111.1|41071.1|41111.1|41071.1|4
1652867010000|2022-05-18 09:43:30|41117.9|41077.9|41117.9|41077.9|41117.9|41077.9|41117.9|41077.9|1
1652867110000|2022-05-18 09:45:10|41116.1|41076.1|41112.9|41072.9|41116.1|41076.1|41112.9|41072.9|0
1652867120000|2022-05-18 09:45:20|41117.9|41077.9|41117.9|41077.9|41117.9|41077.9|41117.9|41077.9|1
1652867160000|2022-05-18 09:46:00|41121.1|41081.1|41127.9|41087.9|41127.9|41087.9|41121.1|41081.1|1
1652867170000|2022-05-18 09:46:10|41131.1|41091.1|41137.9|41097.9|41137.9|41097.9|41131.1|41091.1|1
1652867180000|2022-05-18 09:46:20|41142.9|41102.9|41146.1|41106.1|41156.1|41116.1|41142.9|41102.9|2
1652867190000|2022-05-18 09:46:30|41141.1|41101.1|41141.1|41101.1|41141.1|41101.1|41141.1|41101.1|0
1652867200000|2022-05-18 09:46:40|41146.1|41106.1|41146.1|41106.1|41146.1|41106.1|41146.1|41106.1|0
1652867240000|2022-05-18 09:47:20|41136.1|41096.1|41136.1|41096.1|41136.1|41096.1|41132.9|41092.9|0
1652867260000|2022-05-18 09:47:40|41154.3|41114.3|41156.1|41116.1|41156.1|41116.1|41154.3|41114.3|1
1652867340000|2022-05-18 09:49:00|41166.1|41126.1|41166.1|41126.1|41166.1|41126.1|41166.1|41126.1|1
1652867380000|2022-05-18 09:49:40|41176.1|41136.1|41176.1|41136.1|41176.1|41136.1|41176.1|41136.1|6
1652867390000|2022-05-18 09:49:50|41172.9|41132.9|41172.9|41132.9|41172.9|41132.9|41172.9|41132.9|0
1652867400000|2022-05-18 09:50:00|41171.1|41131.1|41179.3|41139.3|41181.1|41141.1|41171.1|41131.1|2
1652867420000|2022-05-18 09:50:20|41202.5|41162.5|41216.1|41176.1|41216.1|41176.1|41202.5|41162.5|9
1652867440000|2022-05-18 09:50:40|41242.5|41202.5|41242.5|41202.5|41242.5|41202.5|41242.5|41202.5|9
1652867460000|2022-05-18 09:51:00|41239.3|41199.3|41242.5|41202.5|41245.7|41205.7|41237.5|41197.5|3
1652867470000|2022-05-18 09:51:10|41239.3|41199.3|41242.5|41202.5|41242.5|41202.5|41237.5|41197.5|1
1652867490000|2022-05-18 09:51:30|41246.1|41206.1|41240.7|41200.7|41246.1|41206.1|41240.7|41200.7|22
1652867510000|2022-05-18 09:51:50|41242.5|41202.5|41242.5|41202.5|41242.5|41202.5|41240.7|41200.7|0
1652867520000|2022-05-18 09:52:00|41248.9|41208.9|41242.5|41202.5|41248.9|41208.9|41242.5|41202.5|0
1652867530000|2022-05-18 09:52:10|41240.7|41200.7|41240.7|41200.7|41240.7|41200.7|41240.7|41200.7|0
1652867540000|2022-05-18 09:52:20|41237.5|41197.5|41235.7|41195.7|41237.5|41197.5|41235.7|41195.7|0
1652867550000|2022-05-18 09:52:30|41232.5|41192.5|41232.5|41192.5|41232.5|41192.5|41232.5|41192.5|0
1652867580000|2022-05-18 09:53:00|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|0
1652867590000|2022-05-18 09:53:10|41232.5|41192.5|41227.5|41187.5|41232.5|41192.5|41227.5|41187.5|0
1652867610000|2022-05-18 09:53:30|41225.7|41185.7|41222.5|41182.5|41225.7|41185.7|41222.5|41182.5|0
1652867640000|2022-05-18 09:54:00|41217.5|41177.5|41210.7|41170.7|41220.7|41180.7|41210.7|41170.7|2
1652867650000|2022-05-18 09:54:10|41212.5|41172.5|41222.5|41182.5|41222.5|41182.5|41212.5|41172.5|0
1652867660000|2022-05-18 09:54:20|41217.5|41177.5|41217.5|41177.5|41217.5|41177.5|41217.5|41177.5|8
1652867670000|2022-05-18 09:54:30|41212.5|41172.5|41217.5|41177.5|41217.5|41177.5|41212.5|41172.5|0
1652867700000|2022-05-18 09:55:00|41220.6|41180.6|41217.5|41177.5|41220.6|41180.6|41217.5|41177.5|0
1652867750000|2022-05-18 09:55:50|41214.3|41174.3|41212.5|41172.5|41214.3|41174.3|41212.5|41172.5|0
1652867760000|2022-05-18 09:56:00|||||||||1
1652867820000|2022-05-18 09:57:00|41212.4|41172.4|41207.4|41167.4|41212.4|41172.4|41207.4|41167.4|1
1652867850000|2022-05-18 09:57:30|41215.6|41175.6|41212.4|41172.4|41215.6|41175.6|41212.4|41172.4|2
1652867870000|2022-05-18 09:57:50|41215.6|41175.6|41215.6|41175.6|41215.6|41175.6|41215.6|41175.6|0
1652867880000|2022-05-18 09:58:00|41217.4|41177.4|41222.4|41182.4|41222.4|41182.4|41217.4|41177.4|0
1652867920000|2022-05-18 09:58:40|41225.6|41185.6|41222.4|41182.4|41225.6|41185.6|41222.4|41182.4|0
1652867930000|2022-05-18 09:58:50|41219.3|41179.3|41222.4|41182.4|41222.4|41182.4|41219.3|41179.3|1
1652867940000|2022-05-18 09:59:00|41225.6|41185.6|41225.6|41185.6|41225.6|41185.6|41225.6|41185.6|0
1652867950000|2022-05-18 09:59:10|41227.4|41187.4|41235.6|41195.6|41235.6|41195.6|41227.4|41187.4|1
1652867960000|2022-05-18 09:59:20|41232.4|41192.4|41235.6|41195.6|41235.6|41195.6|41232.4|41192.4|1
1652867970000|2022-05-18 09:59:30|41232.4|41192.4|41232.4|41192.4|41235.6|41195.6|41232.4|41192.4|0
1652868000000|2022-05-18 10:00:00|41242.4|41202.4|41252.4|41212.4|41252.4|41212.4|41242.4|41202.4|2
1652868050000|2022-05-18 10:00:50|41247.4|41207.4|41245.6|41205.6|41247.4|41207.4|41244.2|41204.2|0
1652868060000|2022-05-18 10:01:00|41247.4|41207.4|41265.6|41225.6|41265.6|41225.6|41247.4|41207.4|9
1652868070000|2022-05-18 10:01:10|||||||||4
1652868090000|2022-05-18 10:01:30|41268.8|41228.8|41268.8|41228.8|41268.8|41228.8|41268.8|41228.8|11
1652868100000|2022-05-18 10:01:40|||||||||1
1652868110000|2022-05-18 10:01:50|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|0
1652868120000|2022-05-18 10:02:00|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|1
1652868130000|2022-05-18 10:02:10|41260.6|41220.6|41262|41222|41262|41222|41258.8|41218.8|2
1652868140000|2022-05-18 10:02:20|41263.8|41223.8|41268.8|41228.8|41268.8|41228.8|41263.8|41223.8|2
1652868170000|2022-05-18 10:02:50|||||||||10
1652868210000|2022-05-18 10:03:30|41265.6|41225.6|41262.4|41222.4|41265.6|41225.6|41262.4|41222.4|1
1652868220000|2022-05-18 10:03:40|41265.6|41225.6|41265.6|41225.6|41265.6|41225.6|41265.6|41225.6|0
1652868240000|2022-05-18 10:04:00|41268.8|41228.8|41268.8|41228.8|41268.8|41228.8|41265.6|41225.6|4
1652868260000|2022-05-18 10:04:20|41265.6|41225.6|41265.6|41225.6|41265.6|41225.6|41265.6|41225.6|0
1652868270000|2022-05-18 10:04:30|41278.8|41238.8|41282.4|41242.4|41282.4|41242.4|41278.8|41238.8|1
1652868280000|2022-05-18 10:04:40|41285.6|41245.6|41279.2|41239.2|41287.4|41247.4|41279.2|41239.2|4
1652868300000|2022-05-18 10:05:00|41277.4|41237.4|41282.4|41242.4|41282.4|41242.4|41277.4|41237.4|0
1652868310000|2022-05-18 10:05:10|||||||||1
1652868320000|2022-05-18 10:05:20|41279.2|41239.2|41272.4|41232.4|41280.6|41240.6|41272.4|41232.4|1
1652868330000|2022-05-18 10:05:30|41269.2|41229.2|41267.4|41227.4|41269.2|41229.2|41267.4|41227.4|0
1652868340000|2022-05-18 10:05:40|41275.6|41235.6|41277.4|41237.4|41277.4|41237.4|41275.6|41235.6|1
1652868350000|2022-05-18 10:05:50|41272.4|41232.4|41280.6|41240.6|41280.6|41240.6|41272.4|41232.4|1
1652868360000|2022-05-18 10:06:00|41278.8|41238.8|41280.6|41240.6|41280.6|41240.6|41277.4|41237.4|2
1652868390000|2022-05-18 10:06:30|||||||||1
1652868420000|2022-05-18 10:07:00|41283.8|41243.8|41283.8|41243.8|41283.8|41243.8|41283.8|41243.8|0
1652868440000|2022-05-18 10:07:20|41280.6|41240.6|41280.6|41240.6|41280.6|41240.6|41280.6|41240.6|1
1652868460000|2022-05-18 10:07:40|41283.8|41243.8|41277.4|41237.4|41283.8|41243.8|41277.4|41237.4|1
1652868470000|2022-05-18 10:07:50|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|0
1652868480000|2022-05-18 10:08:00|41280.6|41240.6|41280.6|41240.6|41280.6|41240.6|41280.6|41240.6|14
1652868490000|2022-05-18 10:08:10|||||||||7
1652868520000|2022-05-18 10:08:40|41270.6|41230.6|41270.6|41230.6|41270.6|41230.6|41270.6|41230.6|1
1652868530000|2022-05-18 10:08:50|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|41260.6|41220.6|5
1652868540000|2022-05-18 10:09:00|41260.6|41220.6|41257.4|41217.4|41260.6|41220.6|41257.4|41217.4|1
1652868550000|2022-05-18 10:09:10|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|41252.4|41212.4|0
1652868560000|2022-05-18 10:09:20|41249.2|41209.2|41247.4|41207.4|41249.2|41209.2|41247.4|41207.4|0
1652868570000|2022-05-18 10:09:30|41249.2|41209.2|41242.4|41202.4|41249.2|41209.2|41242.4|41202.4|5
1652868600000|2022-05-18 10:10:00|41236|41196|41236|41196|41239.2|41199.2|41232.4|41192.4|5
1652868660000|2022-05-18 10:11:00|41239.2|41199.2|41239.2|41199.2|41239.2|41199.2|41239.2|41199.2|1
1652868720000|2022-05-18 10:12:00|41249.2|41209.2|41249.2|41209.2|41249.2|41209.2|41249.2|41209.2|9
1652868780000|2022-05-18 10:13:00|||||||||1
1652868790000|2022-05-18 10:13:10|||||||||1
1652868810000|2022-05-18 10:13:30|41251|41211|41251|41211|41251|41211|41251|41211|2
1652868820000|2022-05-18 10:13:40|41249.2|41209.2|41241|41201|41249.2|41209.2|41239.2|41199.2|1
1652868840000|2022-05-18 10:14:00|41246|41206|41244.2|41204.2|41246|41206|41239.2|41199.2|1
1652868850000|2022-05-18 10:14:10|41236|41196|41239.2|41199.2|41244.2|41204.2|41236|41196|8
1652868870000|2022-05-18 10:14:30|41242.4|41202.4|41237.4|41197.4|41242.4|41202.4|41237.4|41197.4|0
1652868880000|2022-05-18 10:14:40|41240.6|41200.6|41240.6|41200.6|41240.6|41200.6|41240.6|41200.6|0
1652868890000|2022-05-18 10:14:50|41237.4|41197.4|41242.4|41202.4|41242.4|41202.4|41237.4|41197.4|0
1652868900000|2022-05-18 10:15:00|41239.2|41199.2|41246|41206|41246|41206|41236|41196|3
1652868940000|2022-05-18 10:15:40|41244.2|41204.2|41244.2|41204.2|41244.2|41204.2|41244.2|41204.2|0
1652868950000|2022-05-18 10:15:50|41239.2|41199.2|41239.2|41199.2|41239.2|41199.2|41239.2|41199.2|0
1652868990000|2022-05-18 10:16:30|41236|41196|41229.2|41189.2|41236|41196|41229.2|41189.2|4
1652869000000|2022-05-18 10:16:40|41226|41186|41226|41186|41226|41186|41221|41181|2
1652869020000|2022-05-18 10:17:00|41221|41181|41226|41186|41226|41186|41221|41181|1
1652869030000|2022-05-18 10:17:10|41219.2|41179.2|41221|41181|41221|41181|41219.2|41179.2|0
1652869070000|2022-05-18 10:17:50|||||||||11
1652869080000|2022-05-18 10:18:00|41226|41186|41216|41176|41226|41186|41212.8|41172.8|11
1652869090000|2022-05-18 10:18:10|41211|41171|41211|41171|41211|41171|41211|41171|0
1652869100000|2022-05-18 10:18:20|41216|41176|41216|41176|41216|41176|41216|41176|2
1652869110000|2022-05-18 10:18:30|41212.8|41172.8|41206|41166|41212.8|41172.8|41206|41166|4
1652869140000|2022-05-18 10:19:00|41214.2|41174.2|41216|41176|41216|41176|41214.2|41174.2|1
1652869150000|2022-05-18 10:19:10|41211|41171|41211|41171|41211|41171|41211|41171|0
1652869170000|2022-05-18 10:19:30|41209.2|41169.2|41206|41166|41209.2|41169.2|41201|41161|3
1652869180000|2022-05-18 10:19:40|41201|41161|41201|41161|41201|41161|41201|41161|0
1652869200000|2022-05-18 10:20:00|41206|41166|41206|41166|41206|41166|41206|41166|2
1652869210000|2022-05-18 10:20:10|41209.1|41169.1|41216|41176|41216|41176|41206|41166|0
1652869240000|2022-05-18 10:20:40|41219.1|41179.1|41216|41176|41219.1|41179.1|41216|41176|0
1652869260000|2022-05-18 10:21:00|41229.1|41189.1|41236|41196|41236|41196|41229.1|41189.1|3
1652869300000|2022-05-18 10:21:40|41231|41191|41231|41191|41231|41191|41231|41191|0
1652869310000|2022-05-18 10:21:50|41232.8|41192.8|41241|41201|41241|41201|41232.8|41192.8|3
1652869320000|2022-05-18 10:22:00|41242.8|41202.8|41239.1|41199.1|41246|41206|41239.1|41199.1|1
1652869330000|2022-05-18 10:22:10|41241|41201|41241|41201|41241|41201|41241|41201|0
1652869340000|2022-05-18 10:22:20|41239.1|41199.1|41241|41201|41241|41201|41236|41196|2
1652869350000|2022-05-18 10:22:30|41240.9|41200.9|41245.9|41205.9|41245.9|41205.9|41240.9|41200.9|0
1652869380000|2022-05-18 10:23:00|41240.9|41200.9|41240.9|41200.9|41240.9|41200.9|41240.9|41200.9|0
1652869400000|2022-05-18 10:23:20|41245.9|41205.9|41249.1|41209.1|41249.1|41209.1|41245.9|41205.9|1
1652869410000|2022-05-18 10:23:30|41245.9|41205.9|41250.9|41210.9|41250.9|41210.9|41245.9|41205.9|12
1652869420000|2022-05-18 10:23:40|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|5
1652869470000|2022-05-18 10:24:30|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|0
1652869490000|2022-05-18 10:24:50|41240.9|41200.9|41239.1|41199.1|41240.9|41200.9|41235.9|41195.9|4
1652869500000|2022-05-18 10:25:00|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|11
1652869530000|2022-05-18 10:25:30|41242.7|41202.7|41240.9|41200.9|41242.7|41202.7|41240.9|41200.9|0
1652869550000|2022-05-18 10:25:50|41239.1|41199.1|41239.1|41199.1|41239.1|41199.1|41239.1|41199.1|1
1652869560000|2022-05-18 10:26:00|41235.9|41195.9|41220.9|41180.9|41235.9|41195.9|41220.9|41180.9|6
1652869570000|2022-05-18 10:26:10|41215.9|41175.9|41220.9|41180.9|41220.9|41180.9|41215.9|41175.9|1
1652869580000|2022-05-18 10:26:20|41215.9|41175.9|41215.9|41175.9|41215.9|41175.9|41215.9|41175.9|0
1652869600000|2022-05-18 10:26:40|41212.7|41172.7|41215.9|41175.9|41215.9|41175.9|41209.1|41169.1|1
1652869610000|2022-05-18 10:26:50|41210.9|41170.9|41215.9|41175.9|41215.9|41175.9|41210.9|41170.9|0
1652869620000|2022-05-18 10:27:00|41205.9|41165.9|41205.9|41165.9|41210.9|41170.9|41205.9|41165.9|1
1652869630000|2022-05-18 10:27:10|41209.1|41169.1|41215.9|41175.9|41215.9|41175.9|41209.1|41169.1|2
1652869680000|2022-05-18 10:28:00|41219.1|41179.1|41217.7|41177.7|41225.9|41185.9|41217.7|41177.7|1
1652869740000|2022-05-18 10:29:00|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|41225.9|41185.9|3
1652869750000|2022-05-18 10:29:10|41220.9|41180.9|41225.9|41185.9|41225.9|41185.9|41215.9|41175.9|0
1652869760000|2022-05-18 10:29:20|41222.7|41182.7|41220.9|41180.9|41222.7|41182.7|41215.9|41175.9|1
1652869770000|2022-05-18 10:29:30|41210.9|41170.9|41210.9|41170.9|41210.9|41170.9|41210.9|41170.9|0
1652869790000|2022-05-18 10:29:50|41205.9|41165.9|41205.9|41165.9|41205.9|41165.9|41205.9|41165.9|0
1652869800000|2022-05-18 10:30:00|41207.7|41167.7|41207.7|41167.7|41207.7|41167.7|41207.7|41167.7|0
1652869830000|2022-05-18 10:30:30|41204.5|41164.5|41205.9|41165.9|41207.7|41167.7|41204.5|41164.5|1
1652869850000|2022-05-18 10:30:50|41200.9|41160.9|41200.9|41160.9|41200.9|41160.9|41200.9|41160.9|0
1652869860000|2022-05-18 10:31:00|41204.1|41164.1|41207.7|41167.7|41207.7|41167.7|41204.1|41164.1|0
1652869890000|2022-05-18 10:31:30|41205.9|41165.9|41205.9|41165.9|41205.9|41165.9|41205.9|41165.9|0
1652869900000|2022-05-18 10:31:40|41200.9|41160.9|41200.9|41160.9|41200.9|41160.9|41200.9|41160.9|0
1652869910000|2022-05-18 10:31:50|41204.1|41164.1|41204.1|41164.1|41204.1|41164.1|41204.1|41164.1|1
1652869920000|2022-05-18 10:32:00|41205.9|41165.9|41200.9|41160.9|41205.9|41165.9|41200.9|41160.9|0
1652869940000|2022-05-18 10:32:20|41195.9|41155.9|41197.7|41157.7|41197.7|41157.7|41195.9|41155.9|1
1652869950000|2022-05-18 10:32:30|41190.9|41150.9|41189.1|41149.1|41190.9|41150.9|41184.1|41144.1|1
1652869960000|2022-05-18 10:32:40|41187.3|41147.3|41184.1|41144.1|41187.3|41147.3|41184.1|41144.1|1
1652869980000|2022-05-18 10:33:00|41180.9|41140.9|41184.1|41144.1|41184.1|41144.1|41177.7|41137.7|7
1652869990000|2022-05-18 10:33:10|41180.9|41140.9|41180.9|41140.9|41180.9|41140.9|41180.9|41140.9|0
1652870010000|2022-05-18 10:33:30|41179.1|41139.1|41184.1|41144.1|41184.1|41144.1|41179.1|41139.1|2
1652870020000|2022-05-18 10:33:40|41182.3|41142.3|41182.3|41142.3|41182.3|41142.3|41182.3|41142.3|0
1652870040000|2022-05-18 10:34:00|41197.3|41157.3|41194.1|41154.1|41200.9|41160.9|41192.3|41152.3|1
1652870050000|2022-05-18 10:34:10|41199.1|41159.1|41199.1|41159.1|41199.1|41159.1|41199.1|41159.1|0
1652870060000|2022-05-18 10:34:20|41190.9|41150.9|41195.9|41155.9|41195.9|41155.9|41190.9|41150.9|1
1652870100000|2022-05-18 10:35:00|41199.1|41159.1|41195.9|41155.9|41199.1|41159.1|41195.9|41155.9|2
1652870130000|2022-05-18 10:35:30|41199.1|41159.1|41189.1|41149.1|41199.1|41159.1|41189.1|41149.1|1
1652870140000|2022-05-18 10:35:40|41190.9|41150.9|41180.9|41140.9|41190.9|41150.9|41180.9|41140.9|2
1652870180000|2022-05-18 10:36:20|41179.1|41139.1|41185.9|41145.9|41185.9|41145.9|41179.1|41139.1|2
1652870190000|2022-05-18 10:36:30|41182.3|41142.3|41182.3|41142.3|41182.3|41142.3|41182.3|41142.3|0
1652870200000|2022-05-18 10:36:40|41179.1|41139.1|41179.1|41139.1|41179.1|41139.1|41179.1|41139.1|0
1652870210000|2022-05-18 10:36:50|41174.1|41134.1|41169.1|41129.1|41174.1|41134.1|41169.1|41129.1|1
1652870220000|2022-05-18 10:37:00|41175.9|41135.9|41175.9|41135.9|41175.9|41135.9|41175.9|41135.9|1
1652870240000|2022-05-18 10:37:20|41172.3|41132.3|41172.3|41132.3|41172.3|41132.3|41172.3|41132.3|0
1652870260000|2022-05-18 10:37:40|41175.9|41135.9|41175.9|41135.9|41175.9|41135.9|41175.9|41135.9|0
1652870280000|2022-05-18 10:38:00|41172.7|41132.7|41170.9|41130.9|41172.7|41132.7|41170.9|41130.9|0
1652870290000|2022-05-18 10:38:10|41169.1|41129.1|41169.1|41129.1|41169.1|41129.1|41169.1|41129.1|0
1652870300000|2022-05-18 10:38:20|||||||||1
1652870310000|2022-05-18 10:38:30|41170.9|41130.9|41172.7|41132.7|41172.7|41132.7|41170.9|41130.9|1
1652870320000|2022-05-18 10:38:40|41175.9|41135.9|41175.9|41135.9|41175.9|41135.9|41175.9|41135.9|0
1652870340000|2022-05-18 10:39:00|41170.9|41130.9|41165.9|41125.9|41170.9|41130.9|41165.9|41125.9|3
1652870370000|2022-05-18 10:39:30|41160.9|41120.9|41160.9|41120.9|41160.9|41120.9|41160.9|41120.9|0
1652870400000|2022-05-18 10:40:00|41155.9|41115.9|41155.9|41115.9|41159.1|41119.1|41150.9|41110.9|1
1652870410000|2022-05-18 10:40:10|||||||||1
1652870450000|2022-05-18 10:40:50|41154|41114|41155.9|41115.9|41155.9|41115.9|41154|41114|0
1652870460000|2022-05-18 10:41:00|41154|41114|41159|41119|41162.2|41122.2|41152.7|41112.7|2
1652870490000|2022-05-18 10:41:30|41154|41114|41152.2|41112.2|41154|41114|41152.2|41112.2|5
1652870500000|2022-05-18 10:41:40|41149|41109|41149|41109|41149|41109|41149|41109|0
1652870520000|2022-05-18 10:42:00|41152.2|41112.2|41154|41114|41154|41114|41152.2|41112.2|1
1652870530000|2022-05-18 10:42:10|41152.2|41112.2|41152.2|41112.2|41152.2|41112.2|41152.2|41112.2|0
1652870550000|2022-05-18 10:42:30|41154|41114|41154|41114|41154|41114|41154|41114|0
1652870610000|2022-05-18 10:43:30|||||||||1
1652870620000|2022-05-18 10:43:40|41155.8|41115.8|41154|41114|41155.8|41115.8|41154|41114|6
1652870650000|2022-05-18 10:44:10|41155.8|41115.8|41154|41114|41155.8|41115.8|41154|41114|0
1652870660000|2022-05-18 10:44:20|41149|41109|41149|41109|41149|41109|41149|41109|1
1652870680000|2022-05-18 10:44:40|41155.8|41115.8|41144|41104|41155.8|41115.8|41144|41104|1
1652870690000|2022-05-18 10:44:50|41142.2|41102.2|41139|41099|41142.2|41102.2|41139|41099|0
1652870700000|2022-05-18 10:45:00|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|1
1652870720000|2022-05-18 10:45:20|41142.2|41102.2|41145.8|41105.8|41145.8|41105.8|41142.2|41102.2|0
1652870760000|2022-05-18 10:46:00|||||||||1
1652870770000|2022-05-18 10:46:10|41144|41104|41144|41104|41144|41104|41144|41104|0
1652870790000|2022-05-18 10:46:30|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|41135.8|41095.8|1
1652870820000|2022-05-18 10:47:00|41132.6|41092.6|41125.8|41085.8|41132.6|41092.6|41125.8|41085.8|3
1652870840000|2022-05-18 10:47:20|41134|41094|41134|41094|41134|41094|41134|41094|0
1652870850000|2022-05-18 10:47:30|41112.6|41072.6|41097.6|41057.6|41112.6|41072.6|41095.4|41055.4|21
1652870860000|2022-05-18 10:47:40|41094.5|41054.5|41092.6|41052.6|41094.5|41054.5|41092.6|41052.6|3
1652870870000|2022-05-18 10:47:50|41107.6|41067.6|41110.8|41070.8|41115.8|41075.8|41107.6|41067.6|1
1652870880000|2022-05-18 10:48:00|41107.6|41067.6|41105.8|41065.8|41107.6|41067.6|41105.8|41065.8|0
1652870920000|2022-05-18 10:48:40|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|0
1652871010000|2022-05-18 10:50:10|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|0
1652871020000|2022-05-18 10:50:20|41117.6|41077.6|41115.8|41075.8|41117.6|41077.6|41115.8|41075.8|0
1652871030000|2022-05-18 10:50:30|41124|41084|41125.8|41085.8|41125.8|41085.8|41124|41084|0
1652871040000|2022-05-18 10:50:40|41130.8|41090.8|41130.8|41090.8|41130.8|41090.8|41130.8|41090.8|0
1652871050000|2022-05-18 10:50:50|41135.8|41095.8|41125.8|41085.8|41135.8|41095.8|41125.8|41085.8|4
1652871060000|2022-05-18 10:51:00|41127.6|41087.6|41127.6|41087.6|41127.6|41087.6|41127.6|41087.6|0
1652871070000|2022-05-18 10:51:10|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|0
1652871100000|2022-05-18 10:51:40|41130.8|41090.8|41130.8|41090.8|41130.8|41090.8|41130.8|41090.8|0
1652871130000|2022-05-18 10:52:10|41125.8|41085.8|41115.8|41075.8|41125.8|41085.8|41115.8|41075.8|1
1652871140000|2022-05-18 10:52:20|41122.6|41082.6|41117.6|41077.6|41122.6|41082.6|41117.6|41077.6|0
1652871150000|2022-05-18 10:52:30|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|1
1652871230000|2022-05-18 10:53:50|41127.6|41087.6|41125.8|41085.8|41127.6|41087.6|41125.8|41085.8|0
1652871240000|2022-05-18 10:54:00|41127.6|41087.6|41135.8|41095.8|41135.8|41095.8|41125.8|41085.8|1
1652871250000|2022-05-18 10:54:10|41134|41094|41127.6|41087.6|41134|41094|41127.6|41087.6|0
1652871260000|2022-05-18 10:54:20|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|0
1652871280000|2022-05-18 10:54:40|41130.8|41090.8|41125.8|41085.8|41130.8|41090.8|41120.8|41080.8|5
1652871300000|2022-05-18 10:55:00|41124|41084|41105.8|41065.8|41127.6|41087.6|41105.8|41065.8|10
1652871310000|2022-05-18 10:55:10|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|41105.8|41065.8|0
1652871320000|2022-05-18 10:55:20|41105.8|41065.8|41105.8|41065.8|41105.8|41065.8|41105.8|41065.8|0
1652871340000|2022-05-18 10:55:40|41097.6|41057.6|41097.6|41057.6|41097.6|41057.6|41097.6|41057.6|7
1652871360000|2022-05-18 10:56:00|41102.6|41062.6|41097.6|41057.6|41102.6|41062.6|41097.6|41057.6|0
1652871390000|2022-05-18 10:56:30|41100.8|41060.8|41102.6|41062.6|41102.6|41062.6|41100.8|41060.8|0
1652871410000|2022-05-18 10:56:50|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|1
1652871420000|2022-05-18 10:57:00|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|0
1652871430000|2022-05-18 10:57:10|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|0
1652871470000|2022-05-18 10:57:50|41105.8|41065.8|41105.8|41065.8|41105.8|41065.8|41105.8|41065.8|0
1652871480000|2022-05-18 10:58:00|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|0
1652871490000|2022-05-18 10:58:10|41105.8|41065.8|41105.8|41065.8|41105.8|41065.8|41105.8|41065.8|0
1652871510000|2022-05-18 10:58:30|41112.6|41072.6|41110.8|41070.8|41112.6|41072.6|41110.8|41070.8|0
1652871540000|2022-05-18 10:59:00|41107.6|41067.6|41107.6|41067.6|41112.6|41072.6|41107.6|41067.6|5
1652871550000|2022-05-18 10:59:10|41105.8|41065.8|41107.6|41067.6|41110.8|41070.8|41105.8|41065.8|0
1652871560000|2022-05-18 10:59:20|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|41110.8|41070.8|0
1652871570000|2022-05-18 10:59:30|41107.6|41067.6|41110.8|41070.8|41110.8|41070.8|41107.6|41067.6|0
1652871600000|2022-05-18 11:00:00|41112.6|41072.6|41120.8|41080.8|41120.8|41080.8|41112.6|41072.6|13
1652871660000|2022-05-18 11:01:00|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|2
1652871670000|2022-05-18 11:01:10|41127.6|41087.6|41134|41094|41135.8|41095.8|41127.6|41087.6|0
1652871680000|2022-05-18 11:01:20|41133.9|41093.9|41135.8|41095.8|41135.8|41095.8|41133.9|41093.9|0
1652871700000|2022-05-18 11:01:40|41137.6|41097.6|41137.6|41097.6|41137.6|41097.6|41135.8|41095.8|0
1652871710000|2022-05-18 11:01:50|41135.8|41095.8|41137.6|41097.6|41137.6|41097.6|41133.9|41093.9|0
1652871720000|2022-05-18 11:02:00|41140.8|41100.8|41143.9|41103.9|41143.9|41103.9|41140.8|41100.8|2
1652871750000|2022-05-18 11:02:30|41147.1|41107.1|41147.1|41107.1|41148.9|41108.9|41147.1|41107.1|2
1652871760000|2022-05-18 11:02:40|41150.3|41110.3|41145.3|41105.3|41150.3|41110.3|41145.3|41105.3|0
1652871770000|2022-05-18 11:02:50|41148.9|41108.9|41143.9|41103.9|41148.9|41108.9|41143.9|41103.9|1
1652871780000|2022-05-18 11:03:00|41148.9|41108.9|41143.9|41103.9|41148.9|41108.9|41143.9|41103.9|0
1652871790000|2022-05-18 11:03:10|41140.8|41100.8|41138.9|41098.9|41140.8|41100.8|41138.9|41098.9|0
1652871800000|2022-05-18 11:03:20|41142.1|41102.1|41142.1|41102.1|41142.1|41102.1|41142.1|41102.1|2
1652871810000|2022-05-18 11:03:30|41143.9|41103.9|41138.9|41098.9|41143.9|41103.9|41135.8|41095.8|0
1652871820000|2022-05-18 11:03:40|||||||||1
1652871860000|2022-05-18 11:04:20|41142.1|41102.1|41165.7|41125.7|41173.9|41133.9|41142.1|41102.1|1
1652871880000|2022-05-18 11:04:40|41162.6|41122.6|41165.7|41125.7|41165.7|41125.7|41160.7|41120.7|1
1652871890000|2022-05-18 11:04:50|41172.1|41132.1|41175.7|41135.7|41175.7|41135.7|41172.1|41132.1|2
1652871910000|2022-05-18 11:05:10|41195.7|41155.7|41203.9|41163.9|41205.7|41165.7|41195.7|41155.7|5
1652871920000|2022-05-18 11:05:20|41205.7|41165.7|41207.6|41167.6|41207.6|41167.6|41205.7|41165.7|0
1652871930000|2022-05-18 11:05:30|41205.7|41165.7|41215.7|41175.7|41215.7|41175.7|41205.7|41165.7|3
1652871940000|2022-05-18 11:05:40|41222.6|41182.6|41222.6|41182.6|41225.7|41185.7|41222.6|41182.6|0
1652871950000|2022-05-18 11:05:50|41225.7|41185.7|41227.6|41187.6|41227.6|41187.6|41225.7|41185.7|0
1652871960000|2022-05-18 11:06:00|41230.7|41190.7|41225.7|41185.7|41233.9|41193.9|41225.7|41185.7|0
1652871980000|2022-05-18 11:06:20|41220.7|41180.7|41222.6|41182.6|41222.6|41182.6|41220.7|41180.7|0
1652871990000|2022-05-18 11:06:30|41225.7|41185.7|41233.9|41193.9|41233.9|41193.9|41222.6|41182.6|2
1652872000000|2022-05-18 11:06:40|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|0
1652872010000|2022-05-18 11:06:50|41232.6|41192.6|41225.7|41185.7|41232.6|41192.6|41225.7|41185.7|0
1652872030000|2022-05-18 11:07:10|41220.7|41180.7|41220.7|41180.7|41220.7|41180.7|41220.7|41180.7|0
1652872040000|2022-05-18 11:07:20|41215.7|41175.7|41215.7|41175.7|41215.7|41175.7|41215.7|41175.7|0
1652872060000|2022-05-18 11:07:40|41213.9|41173.9|41215.7|41175.7|41215.7|41175.7|41213.9|41173.9|0
1652872070000|2022-05-18 11:07:50|41218.9|41178.9|41222.1|41182.1|41222.1|41182.1|41218.9|41178.9|1
1652872090000|2022-05-18 11:08:10|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|0
1652872110000|2022-05-18 11:08:30|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|0
1652872120000|2022-05-18 11:08:40|41228.9|41188.9|41230.7|41190.7|41230.7|41190.7|41227.5|41187.5|0
1652872130000|2022-05-18 11:08:50|41225.7|41185.7|41222.5|41182.5|41227.5|41187.5|41222.5|41182.5|1
1652872160000|2022-05-18 11:09:20|41227.5|41187.5|41232.5|41192.5|41232.5|41192.5|41227.5|41187.5|1
1652872170000|2022-05-18 11:09:30|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|1
1652872180000|2022-05-18 11:09:40|41233.9|41193.9|41232.5|41192.5|41245.7|41205.7|41232.5|41192.5|0
1652872190000|2022-05-18 11:09:50|41238.9|41198.9|41215.7|41175.7|41238.9|41198.9|41215.7|41175.7|0
1652872260000|2022-05-18 11:11:00|41217.5|41177.5|41237.5|41197.5|41237.5|41197.5|41217.5|41177.5|2
1652872270000|2022-05-18 11:11:10|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|41230.7|41190.7|0
1652872280000|2022-05-18 11:11:20|41245.7|41205.7|41245.7|41205.7|41245.7|41205.7|41245.7|41205.7|0
1652872290000|2022-05-18 11:11:30|41247.5|41207.5|41245.7|41205.7|41247.5|41207.5|41245.7|41205.7|0
1652872300000|2022-05-18 11:11:40|41250.7|41210.7|41250.7|41210.7|41250.7|41210.7|41250.7|41210.7|0
1652872330000|2022-05-18 11:12:10|||||||||2
1652872340000|2022-05-18 11:12:20|41245.7|41205.7|41245.7|41205.7|41245.7|41205.7|41245.7|41205.7|2
1652872360000|2022-05-18 11:12:40|41247.5|41207.5|41247.5|41207.5|41247.5|41207.5|41247.5|41207.5|0
1652872380000|2022-05-18 11:13:00|41240.7|41200.7|41235.7|41195.7|41240.7|41200.7|41235.7|41195.7|2
1652872390000|2022-05-18 11:13:10|41233.9|41193.9|41235.7|41195.7|41235.7|41195.7|41233.9|41193.9|1
1652872400000|2022-05-18 11:13:20|41238.9|41198.9|41235.7|41195.7|41238.9|41198.9|41235.7|41195.7|0
1652872410000|2022-05-18 11:13:30|41230.7|41190.7|41230.7|41190.7|41230.7|41190.7|41230.7|41190.7|0
1652872430000|2022-05-18 11:13:50|41233.9|41193.9|41233.9|41193.9|41233.9|41193.9|41233.9|41193.9|0
1652872440000|2022-05-18 11:14:00|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|0
1652872450000|2022-05-18 11:14:10|41237.5|41197.5|41243.9|41203.9|41245.7|41205.7|41230.7|41190.7|15
1652872460000|2022-05-18 11:14:20|41245.7|41205.7|41255.7|41215.7|41255.7|41215.7|41240.7|41200.7|1
1652872470000|2022-05-18 11:14:30|41250.7|41210.7|41240.7|41200.7|41250.7|41210.7|41237.5|41197.5|7
1652872480000|2022-05-18 11:14:40|41237.5|41197.5|41240.7|41200.7|41240.7|41200.7|41237.5|41197.5|0
1652872490000|2022-05-18 11:14:50|41235.7|41195.7|41230.7|41190.7|41235.7|41195.7|41230.7|41190.7|1
1652872500000|2022-05-18 11:15:00|41225.7|41185.7|41227.5|41187.5|41235.7|41195.7|41225.7|41185.7|1
1652872510000|2022-05-18 11:15:10|41224.3|41184.3|41220.7|41180.7|41224.3|41184.3|41220.7|41180.7|1
1652872520000|2022-05-18 11:15:20|41225.7|41185.7|41227.5|41187.5|41227.5|41187.5|41225.7|41185.7|1
1652872540000|2022-05-18 11:15:40|41224.3|41184.3|41227.5|41187.5|41227.5|41187.5|41224.3|41184.3|1
1652872550000|2022-05-18 11:15:50|41230.7|41190.7|41230.7|41190.7|41230.7|41190.7|41230.7|41190.7|0
1652872560000|2022-05-18 11:16:00|41235.7|41195.7|41230.7|41190.7|41235.7|41195.7|41230.7|41190.7|3
1652872570000|2022-05-18 11:16:10|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|1
1652872590000|2022-05-18 11:16:30|41220.7|41180.7|41230.7|41190.7|41230.7|41190.7|41220.7|41180.7|1
1652872600000|2022-05-18 11:16:40|41225.7|41185.7|41215.7|41175.7|41225.7|41185.7|41215.7|41175.7|1
1652872620000|2022-05-18 11:17:00|41207.5|41167.5|41207.5|41167.5|41207.5|41167.5|41207.5|41167.5|0
1652872630000|2022-05-18 11:17:10|41205.7|41165.7|41205.7|41165.7|41205.7|41165.7|41205.7|41165.7|0
1652872640000|2022-05-18 11:17:20|41207.5|41167.5|41207.5|41167.5|41207.5|41167.5|41207.5|41167.5|0
1652872670000|2022-05-18 11:17:50|41205.7|41165.7|41205.7|41165.7|41205.7|41165.7|41205.7|41165.7|0
1652872690000|2022-05-18 11:18:10|41215.7|41175.7|41215.7|41175.7|41215.7|41175.7|41215.7|41175.7|1
1652872720000|2022-05-18 11:18:40|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|41225.7|41185.7|0
1652872760000|2022-05-18 11:19:20|41230.7|41190.7|41232.5|41192.5|41235.7|41195.7|41230.7|41190.7|0
1652872770000|2022-05-18 11:19:30|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|0
1652872780000|2022-05-18 11:19:40|||||||||11
1652872800000|2022-05-18 11:20:00|41237.5|41197.5|41237.5|41197.5|41237.5|41197.5|41237.5|41197.5|0
1652872810000|2022-05-18 11:20:10|41260.7|41220.7|41255.7|41215.7|41260.7|41220.7|41252.5|41212.5|21
1652872820000|2022-05-18 11:20:20|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|0
1652872840000|2022-05-18 11:20:40|41265.7|41225.7|41265.7|41225.7|41265.7|41225.7|41265.7|41225.7|0
1652872860000|2022-05-18 11:21:00|41270.7|41230.7|41265.7|41225.7|41270.7|41230.7|41265.7|41225.7|2
1652872920000|2022-05-18 11:22:00|41288.9|41248.9|41292|41252|41293.9|41253.9|41288.9|41248.9|12
1652872930000|2022-05-18 11:22:10|41288.8|41248.8|41288.8|41248.8|41288.8|41248.8|41288.8|41248.8|0
1652872940000|2022-05-18 11:22:20|41287|41247|41287|41247|41287|41247|41287|41247|0
1652872950000|2022-05-18 11:22:30|41282|41242|41278.8|41238.8|41282|41242|41278.8|41238.8|1
1652873010000|2022-05-18 11:23:30|41268.8|41228.8|41268.8|41228.8|41270.7|41230.7|41268.8|41228.8|0
1652873040000|2022-05-18 11:24:00|41265.7|41225.7|41265.7|41225.7|41265.7|41225.7|41265.7|41225.7|1
1652873060000|2022-05-18 11:24:20|41262.5|41222.5|41255.7|41215.7|41262.5|41222.5|41255.7|41215.7|0
1652873070000|2022-05-18 11:24:30|41258.8|41218.8|41265.7|41225.7|41265.7|41225.7|41258.8|41218.8|0
1652873080000|2022-05-18 11:24:40|41268.8|41228.8|41265.7|41225.7|41268.8|41228.8|41265.7|41225.7|0
1652873120000|2022-05-18 11:25:20|41262|41222|41258.8|41218.8|41262|41222|41258.8|41218.8|1
1652873130000|2022-05-18 11:25:30|41262|41222|41262|41222|41262|41222|41262|41222|0
1652873150000|2022-05-18 11:25:50|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|0
1652873170000|2022-05-18 11:26:10|||||||||10
1652873180000|2022-05-18 11:26:20|41253.8|41213.8|41253.8|41213.8|41253.8|41213.8|41253.8|41213.8|1
1652873190000|2022-05-18 11:26:30|41240.6|41200.6|41240.6|41200.6|41245.6|41205.6|41240.6|41200.6|3
1652873200000|2022-05-18 11:26:40|41245.6|41205.6|41245.6|41205.6|41245.6|41205.6|41245.6|41205.6|0
1652873210000|2022-05-18 11:26:50|41248.8|41208.8|41245.6|41205.6|41248.8|41208.8|41245.6|41205.6|1
1652873220000|2022-05-18 11:27:00|||||||||1
1652873240000|2022-05-18 11:27:20|41243.8|41203.8|41240.6|41200.6|41243.8|41203.8|41240.6|41200.6|0
1652873250000|2022-05-18 11:27:30|41232|41192|41233.8|41193.8|41233.8|41193.8|41232|41192|0
1652873260000|2022-05-18 11:27:40|41232|41192|41225.6|41185.6|41232|41192|41225.6|41185.6|4
1652873270000|2022-05-18 11:27:50|41223.8|41183.8|41223.8|41183.8|41223.8|41183.8|41222|41182|0
1652873280000|2022-05-18 11:28:00|41225.6|41185.6|41225.6|41185.6|41225.6|41185.6|41225.6|41185.6|0
1652873330000|2022-05-18 11:28:50|41228.8|41188.8|41235.6|41195.6|41235.6|41195.6|41228.8|41188.8|2
1652873360000|2022-05-18 11:29:20|41232|41192|41232|41192|41232|41192|41225.6|41185.6|0
1652873370000|2022-05-18 11:29:30|41235.2|41195.2|41232|41192|41235.2|41195.2|41232|41192|1
1652873390000|2022-05-18 11:29:50|41228.8|41188.8|41228.8|41188.8|41228.8|41188.8|41225.6|41185.6|1
1652873400000|2022-05-18 11:30:00|41225.6|41185.6|41228.8|41188.8|41228.8|41188.8|41225.6|41185.6|0
1652873430000|2022-05-18 11:30:30|41230.6|41190.6|41230.6|41190.6|41230.6|41190.6|41230.6|41190.6|0
1652873460000|2022-05-18 11:31:00|41228.8|41188.8|41230.6|41190.6|41230.6|41190.6|41228.8|41188.8|0
1652873470000|2022-05-18 11:31:10|41228.8|41188.8|41203.8|41163.8|41228.8|41188.8|41203.8|41163.8|4
1652873490000|2022-05-18 11:31:30|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|0
1652873500000|2022-05-18 11:31:40|41200.6|41160.6|41205.6|41165.6|41205.6|41165.6|41200.6|41160.6|0
1652873520000|2022-05-18 11:32:00|41200.6|41160.6|41200.6|41160.6|41200.6|41160.6|41198.8|41158.8|0
1652873530000|2022-05-18 11:32:10|41198.8|41158.8|41192.4|41152.4|41200.6|41160.6|41192.4|41152.4|1
1652873540000|2022-05-18 11:32:20|41182.4|41142.4|41180.6|41140.6|41182.4|41142.4|41180.6|41140.6|2
1652873570000|2022-05-18 11:32:50|41172.4|41132.4|41165.6|41125.6|41172.4|41132.4|41163.8|41123.8|16
1652873580000|2022-05-18 11:33:00|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|1
1652873590000|2022-05-18 11:33:10|41170.6|41130.6|41170.6|41130.6|41170.6|41130.6|41170.6|41130.6|0
1652873600000|2022-05-18 11:33:20|41168.8|41128.8|41165.6|41125.6|41168.8|41128.8|41160.6|41120.6|6
1652873610000|2022-05-18 11:33:30|41168.8|41128.8|41182|41142|41182|41142|41165.6|41125.6|1
1652873620000|2022-05-18 11:33:40|41185.6|41145.6|41188.8|41148.8|41190.6|41150.6|41185.6|41145.6|0
1652873630000|2022-05-18 11:33:50|41192|41152|41202|41162|41202|41162|41188.8|41148.8|1
1652873640000|2022-05-18 11:34:00|41203.8|41163.8|41203.8|41163.8|41203.8|41163.8|41203.8|41163.8|0
1652873680000|2022-05-18 11:34:40|41202|41162|41202|41162|41202|41162|41202|41162|0
1652873690000|2022-05-18 11:34:50|41193.8|41153.8|41193.8|41153.8|41193.8|41153.8|41193.8|41153.8|1
1652873700000|2022-05-18 11:35:00|41192|41152|41202|41162|41202|41162|41192|41152|4
1652873760000|2022-05-18 11:36:00|41192|41152|41185.6|41145.6|41192|41152|41183.8|41143.8|6
1652873790000|2022-05-18 11:36:30|41183.8|41143.8|41182|41142|41183.8|41143.8|41182|41142|0
1652873800000|2022-05-18 11:36:40|41183.8|41143.8|41185.6|41145.6|41185.6|41145.6|41183.8|41143.8|0
1652873830000|2022-05-18 11:37:10|41182|41142|41182|41142|41182|41142|41182|41142|0
1652873850000|2022-05-18 11:37:30|41178.8|41138.8|41175.6|41135.6|41178.8|41138.8|41175.6|41135.6|0
1652873860000|2022-05-18 11:37:40|41173.8|41133.8|41173.8|41133.8|41173.8|41133.8|41173.8|41133.8|0
1652873870000|2022-05-18 11:37:50|41175.6|41135.6|41175.6|41135.6|41175.6|41135.6|41175.6|41135.6|0
1652873880000|2022-05-18 11:38:00|41178.8|41138.8|41165.6|41125.6|41178.8|41138.8|41165.6|41125.6|1
1652873890000|2022-05-18 11:38:10|41162.4|41122.4|41162.4|41122.4|41165.6|41125.6|41162|41122|0
1652873900000|2022-05-18 11:38:20|41160.6|41120.6|41150.6|41110.6|41160.6|41120.6|41150.6|41110.6|1
1652873910000|2022-05-18 11:38:30|41155.6|41115.6|41155.6|41115.6|41155.6|41115.6|41155.6|41115.6|3
1652873920000|2022-05-18 11:38:40|41150.6|41110.6|41150.6|41110.6|41150.6|41110.6|41150.6|41110.6|0
1652873930000|2022-05-18 11:38:50|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|41147.4|41107.4|1
1652873940000|2022-05-18 11:39:00|41150.6|41110.6|41150.6|41110.6|41150.6|41110.6|41150.6|41110.6|2
1652873960000|2022-05-18 11:39:20|||||||||1
1652874020000|2022-05-18 11:40:20|41142.4|41102.4|41142.4|41102.4|41142.4|41102.4|41142.4|41102.4|3
1652874050000|2022-05-18 11:40:50|41130.6|41090.6|41130.6|41090.6|41130.6|41090.6|41130.6|41090.6|2
1652874070000|2022-05-18 11:41:10|41117.4|41077.4|41110.6|41070.6|41117.4|41077.4|41110.6|41070.6|3
1652874090000|2022-05-18 11:41:30|41113.8|41073.8|41113.8|41073.8|41113.8|41073.8|41113.8|41073.8|0
1652874100000|2022-05-18 11:41:40|41115.6|41075.6|41117.4|41077.4|41117.4|41077.4|41115.6|41075.6|0
1652874120000|2022-05-18 11:42:00|41115.6|41075.6|41117.4|41077.4|41117.4|41077.4|41115.6|41075.6|0
1652874130000|2022-05-18 11:42:10|41112.4|41072.4|41117.4|41077.4|41117.4|41077.4|41112.4|41072.4|1
1652874150000|2022-05-18 11:42:30|41120.6|41080.6|41117.4|41077.4|41120.6|41080.6|41117.4|41077.4|0
1652874180000|2022-05-18 11:43:00|41115.6|41075.6|41117.4|41077.4|41117.4|41077.4|41115.6|41075.6|0
1652874190000|2022-05-18 11:43:10|41120.6|41080.6|41122.4|41082.4|41122.4|41082.4|41120.6|41080.6|0
1652874200000|2022-05-18 11:43:20|41107.4|41067.4|41110.6|41070.6|41110.6|41070.6|41107.4|41067.4|1
1652874220000|2022-05-18 11:43:40|41112.4|41072.4|41112.4|41072.4|41112.4|41072.4|41112.4|41072.4|0
1652874230000|2022-05-18 11:43:50|41107.4|41067.4|41110.6|41070.6|41110.6|41070.6|41107.4|41067.4|0
1652874240000|2022-05-18 11:44:00|41093.7|41053.7|41095.6|41055.6|41095.6|41055.6|41093.7|41053.7|2
1652874250000|2022-05-18 11:44:10|41097.4|41057.4|41092.4|41052.4|41097.4|41057.4|41092.4|41052.4|0
1652874260000|2022-05-18 11:44:20|41090.6|41050.6|41087.4|41047.4|41090.6|41050.6|41087.4|41047.4|0
1652874270000|2022-05-18 11:44:30|41090.6|41050.6|41097.4|41057.4|41097.4|41057.4|41090.6|41050.6|0
1652874300000|2022-05-18 11:45:00|41092.4|41052.4|41097.4|41057.4|41097.4|41057.4|41092.4|41052.4|2
1652874310000|2022-05-18 11:45:10|||||||||1
1652874320000|2022-05-18 11:45:20|41100.6|41060.6|41102.4|41062.4|41102.4|41062.4|41100.6|41060.6|0
1652874330000|2022-05-18 11:45:30|41100.6|41060.6|41102.4|41062.4|41102.4|41062.4|41100.6|41060.6|1
1652874390000|2022-05-18 11:46:30|||||||||1
1652874420000|2022-05-18 11:47:00|41097.4|41057.4|41097.4|41057.4|41097.4|41057.4|41095.5|41055.5|7
1652874430000|2022-05-18 11:47:10|||||||||1
1652874450000|2022-05-18 11:47:30|41102.4|41062.4|41102.4|41062.4|41102.4|41062.4|41102.4|41062.4|0
1652874480000|2022-05-18 11:48:00|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|1
1652874520000|2022-05-18 11:48:40|41110.5|41070.5|41112.4|41072.4|41112.4|41072.4|41110.5|41070.5|0
1652874530000|2022-05-18 11:48:50|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|41100.5|41060.5|4
1652874590000|2022-05-18 11:49:50|||||||||1
1652874600000|2022-05-18 11:50:00|41102.4|41062.4|41097.3|41057.3|41102.4|41062.4|41097.3|41057.3|3
1652874610000|2022-05-18 11:50:10|41095.5|41055.5|41095.5|41055.5|41097.3|41057.3|41092.3|41052.3|0
1652874620000|2022-05-18 11:50:20|41092.3|41052.3|41097.3|41057.3|41097.3|41057.3|41092.3|41052.3|0
1652874650000|2022-05-18 11:50:50|41094.2|41054.2|41097.3|41057.3|41097.3|41057.3|41094.2|41054.2|1
1652874680000|2022-05-18 11:51:20|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|0
1652874690000|2022-05-18 11:51:30|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|2
1652874710000|2022-05-18 11:51:50|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|0
1652874720000|2022-05-18 11:52:00|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|0
1652874730000|2022-05-18 11:52:10|41107.3|41067.3|41107.3|41067.3|41107.3|41067.3|41107.3|41067.3|0
1652874750000|2022-05-18 11:52:30|41110.5|41070.5|41117.3|41077.3|41117.3|41077.3|41110.5|41070.5|0
1652874770000|2022-05-18 11:52:50|41120.5|41080.5|41117.3|41077.3|41122.3|41082.3|41117.3|41077.3|1
1652874780000|2022-05-18 11:53:00|41120.5|41080.5|41117.3|41077.3|41120.5|41080.5|41117.3|41077.3|2
1652874800000|2022-05-18 11:53:20|41112.3|41072.3|41102.3|41062.3|41112.3|41072.3|41100.5|41060.5|4
1652874810000|2022-05-18 11:53:30|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|0
1652874840000|2022-05-18 11:54:00|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|1
1652874850000|2022-05-18 11:54:10|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|0
1652874930000|2022-05-18 11:55:30|41110.5|41070.5|41110.5|41070.5|41110.5|41070.5|41110.5|41070.5|4
1652874970000|2022-05-18 11:56:10|41117.3|41077.3|41117.3|41077.3|41117.3|41077.3|41117.3|41077.3|3
1652874980000|2022-05-18 11:56:20|41120.5|41080.5|41127.3|41087.3|41132.3|41092.3|41120.5|41080.5|13
1652875000000|2022-05-18 11:56:40|41119.1|41079.1|41127.3|41087.3|41127.3|41087.3|41119.1|41079.1|1
1652875030000|2022-05-18 11:57:10|41117.3|41077.3|41117.3|41077.3|41117.3|41077.3|41107.3|41067.3|2
1652875060000|2022-05-18 11:57:40|41125.5|41085.5|41127.3|41087.3|41127.3|41087.3|41125.5|41085.5|28
1652875070000|2022-05-18 11:57:50|41137.3|41097.3|41137.3|41097.3|41137.3|41097.3|41137.3|41097.3|1
1652875090000|2022-05-18 11:58:10|||||||||7
1652875100000|2022-05-18 11:58:20|41130.5|41090.5|41135.5|41095.5|41135.5|41095.5|41130.5|41090.5|1
1652875110000|2022-05-18 11:58:30|41137.3|41097.3|41117.3|41077.3|41137.3|41097.3|41115.5|41075.5|6
1652875120000|2022-05-18 11:58:40|41112.3|41072.3|41117.3|41077.3|41117.3|41077.3|41112.3|41072.3|1
1652875150000|2022-05-18 11:59:10|||||||||12
1652875160000|2022-05-18 11:59:20|41105.5|41065.5|41107.3|41067.3|41107.3|41067.3|41105.5|41065.5|0
1652875170000|2022-05-18 11:59:30|41104.1|41064.1|41110.5|41070.5|41110.5|41070.5|41104.1|41064.1|4
1652875180000|2022-05-18 11:59:40|41112.3|41072.3|41112.3|41072.3|41112.3|41072.3|41112.3|41072.3|0
1652875190000|2022-05-18 11:59:50|41114.1|41074.1|41117.3|41077.3|41117.3|41077.3|41114.1|41074.1|1
1652875200000|2022-05-18 12:00:00|||||||||1
1652875250000|2022-05-18 12:00:50|41099.1|41059.1|41090.5|41050.5|41099.1|41059.1|41087.3|41047.3|6
1652875260000|2022-05-18 12:01:00|41092.3|41052.3|41092.3|41052.3|41092.3|41052.3|41087.3|41047.3|2
1652875270000|2022-05-18 12:01:10|||||||||1
1652875280000|2022-05-18 12:01:20|||||||||11
1652875290000|2022-05-18 12:01:30|||||||||3
1652875300000|2022-05-18 12:01:40|||||||||1
1652875310000|2022-05-18 12:01:50|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|4
1652875320000|2022-05-18 12:02:00|41094.1|41054.1|41095.5|41055.5|41095.5|41055.5|41092.3|41052.3|2
1652875330000|2022-05-18 12:02:10|41092.3|41052.3|41092.3|41052.3|41092.3|41052.3|41090.5|41050.5|4
1652875380000|2022-05-18 12:03:00|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|0
1652875390000|2022-05-18 12:03:10|41094.1|41054.1|41092.3|41052.3|41094.1|41054.1|41092.3|41052.3|0
1652875450000|2022-05-18 12:04:10|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|1
1652875470000|2022-05-18 12:04:30|41079.1|41039.1|41090.9|41050.9|41090.9|41050.9|41079.1|41039.1|16
1652875480000|2022-05-18 12:04:40|41087.7|41047.7|41079.6|41039.6|41087.7|41047.7|41064.6|41024.6|8
1652875490000|2022-05-18 12:04:50|41075.9|41035.9|41079.6|41039.6|41079.6|41039.6|41074.1|41034.1|5
1652875500000|2022-05-18 12:05:00|41082.7|41042.7|41082.7|41042.7|41082.7|41042.7|41082.7|41042.7|1
1652875510000|2022-05-18 12:05:10|41084.6|41044.6|41094.6|41054.6|41094.6|41054.6|41084.6|41044.6|1
1652875520000|2022-05-18 12:05:20|41092.7|41052.7|41104.6|41064.6|41104.6|41064.6|41092.7|41052.7|0
1652875530000|2022-05-18 12:05:30|41100.9|41060.9|41107.7|41067.7|41107.7|41067.7|41100.9|41060.9|1
1652875540000|2022-05-18 12:05:40|41104.1|41064.1|41102.7|41062.7|41104.1|41064.1|41100.9|41060.9|1
1652875550000|2022-05-18 12:05:50|41104.5|41064.5|41104.5|41064.5|41104.5|41064.5|41104.5|41064.5|0
1652875570000|2022-05-18 12:06:10|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|41102.7|41062.7|0
1652875580000|2022-05-18 12:06:20|41120.9|41080.9|41120.9|41080.9|41120.9|41080.9|41120.9|41080.9|1
1652875590000|2022-05-18 12:06:30|41122.7|41082.7|41134.5|41094.5|41134.5|41094.5|41122.7|41082.7|0
1652875600000|2022-05-18 12:06:40|41137.7|41097.7|41137.7|41097.7|41137.7|41097.7|41137.7|41097.7|0
1652875610000|2022-05-18 12:06:50|41122.7|41082.7|41117.7|41077.7|41122.7|41082.7|41117.7|41077.7|3
1652875620000|2022-05-18 12:07:00|41114.5|41074.5|41117.7|41077.7|41117.7|41077.7|41107.7|41067.7|6
1652875630000|2022-05-18 12:07:10|41112.7|41072.7|41127.7|41087.7|41127.7|41087.7|41112.7|41072.7|3
1652875670000|2022-05-18 12:07:50|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|0
1652875680000|2022-05-18 12:08:00|41132.7|41092.7|41132.7|41092.7|41132.7|41092.7|41132.7|41092.7|0
1652875690000|2022-05-18 12:08:10|41130.9|41090.9|41132.7|41092.7|41137.7|41097.7|41127.7|41087.7|6
1652875730000|2022-05-18 12:08:50|41129.5|41089.5|41130.9|41090.9|41130.9|41090.9|41127.7|41087.7|0
1652875740000|2022-05-18 12:09:00|41132.7|41092.7|41134.5|41094.5|41134.5|41094.5|41132.7|41092.7|1
1652875750000|2022-05-18 12:09:10|41137.7|41097.7|41144.5|41104.5|41147.7|41107.7|41137.7|41097.7|1
1652875770000|2022-05-18 12:09:30|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|0
1652875780000|2022-05-18 12:09:40|41152.7|41112.7|41152.7|41112.7|41155.9|41115.9|41152.7|41112.7|1
1652875790000|2022-05-18 12:09:50|41157.7|41117.7|41157.7|41117.7|41157.7|41117.7|41157.7|41117.7|0
1652875810000|2022-05-18 12:10:10|41162.7|41122.7|41167.7|41127.7|41167.7|41127.7|41160.9|41120.9|1
1652875820000|2022-05-18 12:10:20|41172.7|41132.7|41177.7|41137.7|41177.7|41137.7|41172.7|41132.7|1
1652875830000|2022-05-18 12:10:30|41170.9|41130.9|41170.9|41130.9|41170.9|41130.9|41167.7|41127.7|3
1652875840000|2022-05-18 12:10:40|41167.7|41127.7|41167.7|41127.7|41167.7|41127.7|41167.7|41127.7|0
1652875850000|2022-05-18 12:10:50|41162.7|41122.7|41152.7|41112.7|41162.7|41122.7|41152.7|41112.7|2
1652875870000|2022-05-18 12:11:10|41154.5|41114.5|41152.7|41112.7|41154.5|41114.5|41152.7|41112.7|0
1652875880000|2022-05-18 12:11:20|41154.5|41114.5|41154.5|41114.5|41154.5|41114.5|41152.7|41112.7|0
1652875890000|2022-05-18 12:11:30|41162.7|41122.7|41162.7|41122.7|41162.7|41122.7|41162.7|41122.7|1
1652875900000|2022-05-18 12:11:40|41164.5|41124.5|41157.7|41117.7|41164.5|41124.5|41157.7|41117.7|0
1652875910000|2022-05-18 12:11:50|41160.9|41120.9|41172.7|41132.7|41174.5|41134.5|41160.9|41120.9|2
1652875920000|2022-05-18 12:12:00|41177.7|41137.7|41177.7|41137.7|41177.7|41137.7|41177.7|41137.7|0
1652875950000|2022-05-18 12:12:30|41175.9|41135.9|41175.9|41135.9|41177.7|41137.7|41175.9|41135.9|1
1652875960000|2022-05-18 12:12:40|41179.1|41139.1|41170.4|41130.4|41179.1|41139.1|41169.1|41129.1|15
1652875980000|2022-05-18 12:13:00|41175.4|41135.4|41175.4|41135.4|41175.4|41135.4|41175.4|41135.4|0
1652875990000|2022-05-18 12:13:10|41172.2|41132.2|41172.2|41132.2|41172.2|41132.2|41172.2|41132.2|0
1652876000000|2022-05-18 12:13:20|41170.4|41130.4|41197.2|41157.2|41197.2|41157.2|41170.4|41130.4|9
1652876020000|2022-05-18 12:13:40|41202.2|41162.2|41205.4|41165.4|41205.4|41165.4|41197.2|41157.2|11
1652876030000|2022-05-18 12:13:50|41203.6|41163.6|41198.6|41158.6|41203.6|41163.6|41198.6|41158.6|2
1652876040000|2022-05-18 12:14:00|41193.6|41153.6|41201.8|41161.8|41201.8|41161.8|41193.6|41153.6|1
1652876050000|2022-05-18 12:14:10|41203.6|41163.6|41205.4|41165.4|41205.4|41165.4|41203.6|41163.6|0
1652876060000|2022-05-18 12:14:20|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|41208.6|41168.6|1
1652876070000|2022-05-18 12:14:30|41210.4|41170.4|41208.6|41168.6|41215.4|41175.4|41208.6|41168.6|1
1652876100000|2022-05-18 12:15:00|41188.6|41148.6|41195.4|41155.4|41195.4|41155.4|41188.6|41148.6|2
1652876110000|2022-05-18 12:15:10|41187.2|41147.2|41187.2|41147.2|41187.2|41147.2|41187.2|41147.2|4
1652876120000|2022-05-18 12:15:20|41185.4|41145.4|41205.4|41165.4|41205.4|41165.4|41185.4|41145.4|7
1652876140000|2022-05-18 12:15:40|41200.4|41160.4|41200.4|41160.4|41200.4|41160.4|41200.4|41160.4|0
1652876160000|2022-05-18 12:16:00|41195.4|41155.4|41215.4|41175.4|41226.8|41186.8|41195.4|41155.4|11
1652876180000|2022-05-18 12:16:20|41225.4|41185.4|41225.4|41185.4|41225.4|41185.4|41225.4|41185.4|5
1652876190000|2022-05-18 12:16:30|41223.6|41183.6|41223.6|41183.6|41223.6|41183.6|41223.6|41183.6|0
1652876200000|2022-05-18 12:16:40|41218.6|41178.6|41220.4|41180.4|41220.4|41180.4|41210.4|41170.4|3
1652876210000|2022-05-18 12:16:50|41225.4|41185.4|41223.6|41183.6|41225.4|41185.4|41223.6|41183.6|0
1652876220000|2022-05-18 12:17:00|41220.4|41180.4|41220.4|41180.4|41220.4|41180.4|41220.4|41180.4|0
1652876230000|2022-05-18 12:17:10|41223.6|41183.6|41225.4|41185.4|41225.4|41185.4|41223.6|41183.6|0
1652876240000|2022-05-18 12:17:20|41223.6|41183.6|41225.4|41185.4|41225.4|41185.4|41220.4|41180.4|0
1652876260000|2022-05-18 12:17:40|41230.4|41190.4|41230.4|41190.4|41230.4|41190.4|41230.4|41190.4|0
1652876270000|2022-05-18 12:17:50|41233.6|41193.6|41233.6|41193.6|41235.4|41195.4|41233.6|41193.6|1
1652876280000|2022-05-18 12:18:00|41230.4|41190.4|41230.4|41190.4|41230.4|41190.4|41230.4|41190.4|0
1652876290000|2022-05-18 12:18:10|41215.4|41175.4|41215.4|41175.4|41217.2|41177.2|41215.4|41175.4|4
1652876300000|2022-05-18 12:18:20|41210.4|41170.4|41210.4|41170.4|41210.4|41170.4|41210.4|41170.4|0
1652876320000|2022-05-18 12:18:40|41205.4|41165.4|41205.4|41165.4|41205.4|41165.4|41205.4|41165.4|2
1652876330000|2022-05-18 12:18:50|41207.2|41167.2|41205.4|41165.4|41207.2|41167.2|41205.4|41165.4|0
1652876350000|2022-05-18 12:19:10|41203.6|41163.6|41203.6|41163.6|41203.6|41163.6|41203.6|41163.6|0
1652876360000|2022-05-18 12:19:20|41205.4|41165.4|41213.6|41173.6|41213.6|41173.6|41205.4|41165.4|0
1652876410000|2022-05-18 12:20:10|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|0
1652876420000|2022-05-18 12:20:20|41217.2|41177.2|41225.4|41185.4|41225.4|41185.4|41217.2|41177.2|1
1652876430000|2022-05-18 12:20:30|41223.6|41183.6|41223.6|41183.6|41223.6|41183.6|41220.4|41180.4|1
1652876450000|2022-05-18 12:20:50|||||||||2
1652876460000|2022-05-18 12:21:00|41225.4|41185.4|41230.4|41190.4|41230.4|41190.4|41225.4|41185.4|0
1652876470000|2022-05-18 12:21:10|41233.6|41193.6|41235.4|41195.4|41235.4|41195.4|41233.6|41193.6|1
1652876480000|2022-05-18 12:21:20|41237.2|41197.2|41253.6|41213.6|41253.6|41213.6|41237.2|41197.2|1
1652876490000|2022-05-18 12:21:30|41239|41199|41245.4|41205.4|41245.4|41205.4|41238.6|41198.6|1
1652876500000|2022-05-18 12:21:40|41243.6|41203.6|41243.6|41203.6|41243.6|41203.6|41243.6|41203.6|0
1652876510000|2022-05-18 12:21:50|41240.4|41200.4|41240.4|41200.4|41240.4|41200.4|41240.4|41200.4|0
1652876530000|2022-05-18 12:22:10|41243.6|41203.6|41245.4|41205.4|41245.4|41205.4|41243.6|41203.6|0
1652876550000|2022-05-18 12:22:30|41250.4|41210.4|41250.4|41210.4|41250.4|41210.4|41250.4|41210.4|0
1652876560000|2022-05-18 12:22:40|41242.2|41202.2|41242.2|41202.2|41242.2|41202.2|41242.2|41202.2|2
1652876570000|2022-05-18 12:22:50|41240.4|41200.4|41238.6|41198.6|41240.4|41200.4|41230.4|41190.4|6
1652876580000|2022-05-18 12:23:00|41240.4|41200.4|41235.4|41195.4|41240.4|41200.4|41235.4|41195.4|1
1652876590000|2022-05-18 12:23:10|41230.4|41190.4|41223.6|41183.6|41230.4|41190.4|41223.6|41183.6|2
1652876600000|2022-05-18 12:23:20|41225.4|41185.4|41230.4|41190.4|41230.4|41190.4|41225.4|41185.4|0
1652876620000|2022-05-18 12:23:40|41225.4|41185.4|41223.6|41183.6|41225.4|41185.4|41223.6|41183.6|0
1652876630000|2022-05-18 12:23:50|41226.7|41186.7|41230.4|41190.4|41230.4|41190.4|41226.7|41186.7|0
1652876660000|2022-05-18 12:24:20|41235.4|41195.4|41235.4|41195.4|41235.4|41195.4|41235.4|41195.4|1
1652876670000|2022-05-18 12:24:30|41240.4|41200.4|41245.4|41205.4|41245.4|41205.4|41240.4|41200.4|0
1652876680000|2022-05-18 12:24:40|41248.5|41208.5|41245.4|41205.4|41248.5|41208.5|41243.5|41203.5|2
1652876690000|2022-05-18 12:24:50|41243.5|41203.5|41250.4|41210.4|41250.4|41210.4|41243.5|41203.5|1
1652876700000|2022-05-18 12:25:00|41253.5|41213.5|41255.4|41215.4|41255.4|41215.4|41253.5|41213.5|0
1652876710000|2022-05-18 12:25:10|41260.4|41220.4|41254.9|41214.9|41270.4|41230.4|41248.5|41208.5|8
1652876720000|2022-05-18 12:25:20|41248.5|41208.5|41248.5|41208.5|41248.5|41208.5|41248.5|41208.5|1
1652876730000|2022-05-18 12:25:30|41253.5|41213.5|41253.5|41213.5|41253.5|41213.5|41253.5|41213.5|0
1652876740000|2022-05-18 12:25:40|41255.4|41215.4|41255.4|41215.4|41255.4|41215.4|41255.4|41215.4|0
1652876750000|2022-05-18 12:25:50|41245.4|41205.4|41233.5|41193.5|41248.5|41208.5|41233.5|41193.5|0
1652876760000|2022-05-18 12:26:00|41228.5|41188.5|41223.5|41183.5|41228.5|41188.5|41223.5|41183.5|3
1652876770000|2022-05-18 12:26:10|41230.4|41190.4|41230.4|41190.4|41230.4|41190.4|41230.4|41190.4|0
1652876780000|2022-05-18 12:26:20|41233.5|41193.5|41243.5|41203.5|41243.5|41203.5|41233.5|41193.5|1
1652876790000|2022-05-18 12:26:30|41245.4|41205.4|41250.4|41210.4|41250.4|41210.4|41245.4|41205.4|0
1652876800000|2022-05-18 12:26:40|||||||||1
1652876810000|2022-05-18 12:26:50|41248.5|41208.5|41248.5|41208.5|41248.5|41208.5|41248.5|41208.5|0
1652876820000|2022-05-18 12:27:00|41236.7|41196.7|41236.7|41196.7|41236.7|41196.7|41236.7|41196.7|2
1652876830000|2022-05-18 12:27:10|41233.5|41193.5|41239.9|41199.9|41239.9|41199.9|41233.5|41193.5|1
1652876840000|2022-05-18 12:27:20|41243.1|41203.1|41241.7|41201.7|41243.5|41203.5|41241.7|41201.7|1
1652876870000|2022-05-18 12:27:50|41239.9|41199.9|41231.7|41191.7|41241.7|41201.7|41231.7|41191.7|2
1652876880000|2022-05-18 12:28:00|41241.7|41201.7|41249.9|41209.9|41251.7|41211.7|41241.7|41201.7|2
1652876890000|2022-05-18 12:28:10|41256.7|41216.7|41241.7|41201.7|41261.7|41221.7|41241.7|41201.7|2
1652876910000|2022-05-18 12:28:30|41238.5|41198.5|41238.5|41198.5|41238.5|41198.5|41238.5|41198.5|1
1652876920000|2022-05-18 12:28:40|41236.7|41196.7|41233.5|41193.5|41236.7|41196.7|41233.5|41193.5|0
1652876930000|2022-05-18 12:28:50|41231.7|41191.7|41241.7|41201.7|41241.7|41201.7|41231.7|41191.7|1
1652876940000|2022-05-18 12:29:00|41245.3|41205.3|41241.7|41201.7|41245.3|41205.3|41238.5|41198.5|0
1652876950000|2022-05-18 12:29:10|41238.5|41198.5|41218.5|41178.5|41238.5|41198.5|41218.5|41178.5|2
1652876960000|2022-05-18 12:29:20|41224.9|41184.9|41226.7|41186.7|41228.5|41188.5|41218.5|41178.5|1
1652876980000|2022-05-18 12:29:40|41224.9|41184.9|41224.9|41184.9|41224.9|41184.9|41221.7|41181.7|0
1652876990000|2022-05-18 12:29:50|41221.7|41181.7|41221.7|41181.7|41221.7|41181.7|41221.7|41181.7|2
1652877000000|2022-05-18 12:30:00|41224.9|41184.9|41229.9|41189.9|41229.9|41189.9|41224.9|41184.9|0
1652877010000|2022-05-18 12:30:10|41238.5|41198.5|41238.5|41198.5|41238.5|41198.5|41238.5|41198.5|1
1652877020000|2022-05-18 12:30:20|41241.7|41201.7|41241.7|41201.7|41241.7|41201.7|41241.7|41201.7|0
1652877030000|2022-05-18 12:30:30|41243.5|41203.5|41248.5|41208.5|41248.5|41208.5|41243.5|41203.5|0
1652877040000|2022-05-18 12:30:40|41246.7|41206.7|41233.5|41193.5|41246.7|41206.7|41233.5|41193.5|2
1652877050000|2022-05-18 12:30:50|41235.3|41195.3|41243.5|41203.5|41243.5|41203.5|41235.3|41195.3|0
1652877090000|2022-05-18 12:31:30|41251.7|41211.7|41251.7|41211.7|41251.7|41211.7|41251.7|41211.7|0
1652877110000|2022-05-18 12:31:50|||||||||1
1652877140000|2022-05-18 12:32:20|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|0
1652877160000|2022-05-18 12:32:40|||||||||1
1652877170000|2022-05-18 12:32:50|41261.7|41221.7|41243.5|41203.5|41261.7|41221.7|41243.5|41203.5|9
1652877180000|2022-05-18 12:33:00|41241.7|41201.7|41241.7|41201.7|41241.7|41201.7|41241.7|41201.7|0
1652877190000|2022-05-18 12:33:10|41231.7|41191.7|41231.7|41191.7|41231.7|41191.7|41231.7|41191.7|1
1652877200000|2022-05-18 12:33:20|41238.5|41198.5|41241.7|41201.7|41241.7|41201.7|41238.5|41198.5|0
1652877230000|2022-05-18 12:33:50|41243.5|41203.5|41241.7|41201.7|41243.5|41203.5|41241.7|41201.7|0
1652877240000|2022-05-18 12:34:00|41246.7|41206.7|41251.7|41211.7|41251.7|41211.7|41246.7|41206.7|1
1652877250000|2022-05-18 12:34:10|41249.9|41209.9|41229.9|41189.9|41249.9|41209.9|41229.9|41189.9|4
1652877260000|2022-05-18 12:34:20|41231.7|41191.7|41231.7|41191.7|41231.7|41191.7|41231.7|41191.7|0
1652877270000|2022-05-18 12:34:30|41234.9|41194.9|41236.7|41196.7|41236.7|41196.7|41234.9|41194.9|1
1652877280000|2022-05-18 12:34:40|41241.7|41201.7|41246.7|41206.7|41246.7|41206.7|41241.7|41201.7|4
1652877290000|2022-05-18 12:34:50|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|0
1652877300000|2022-05-18 12:35:00|41246.7|41206.7|41244.9|41204.9|41246.7|41206.7|41244.9|41204.9|0
1652877310000|2022-05-18 12:35:10|41239.9|41199.9|41239.9|41199.9|41239.9|41199.9|41239.9|41199.9|2
1652877320000|2022-05-18 12:35:20|41236.7|41196.7|41236.7|41196.7|41236.7|41196.7|41236.7|41196.7|0
1652877380000|2022-05-18 12:36:20|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|4
1652877390000|2022-05-18 12:36:30|41254.9|41214.9|41256.7|41216.7|41256.7|41216.7|41254.9|41214.9|0
1652877400000|2022-05-18 12:36:40|41279.9|41239.9|41286.7|41246.7|41286.7|41246.7|41279.9|41239.9|1
1652877410000|2022-05-18 12:36:50|41283|41243|41283|41243|41283|41243|41283|41243|12
1652877420000|2022-05-18 12:37:00|41276.2|41236.2|41268|41228|41278|41238|41268|41228|4
1652877430000|2022-05-18 12:37:10|41269.8|41229.8|41271.7|41231.7|41273.5|41233.5|41269.8|41229.8|0
1652877440000|2022-05-18 12:37:20|41266.7|41226.7|41266.7|41226.7|41266.7|41226.7|41266.7|41226.7|0
1652877450000|2022-05-18 12:37:30|41273.5|41233.5|41265.3|41225.3|41273.5|41233.5|41265.3|41225.3|1
1652877460000|2022-05-18 12:37:40|41258.5|41218.5|41248.5|41208.5|41258.5|41218.5|41246.7|41206.7|0
1652877470000|2022-05-18 12:37:50|41251.7|41211.7|41256.7|41216.7|41256.7|41216.7|41251.7|41211.7|2
1652877480000|2022-05-18 12:38:00|41258.5|41218.5|41251.7|41211.7|41261.7|41221.7|41251.7|41211.7|2
1652877490000|2022-05-18 12:38:10|41248.5|41208.5|41258.5|41218.5|41258.5|41218.5|41248.5|41208.5|1
1652877500000|2022-05-18 12:38:20|41255.3|41215.3|41251.7|41211.7|41256.7|41216.7|41251.7|41211.7|1
1652877510000|2022-05-18 12:38:30|41248.5|41208.5|41248.5|41208.5|41248.5|41208.5|41248.5|41208.5|0
1652877530000|2022-05-18 12:38:50|41246.7|41206.7|41243.5|41203.5|41246.7|41206.7|41243.5|41203.5|0
1652877540000|2022-05-18 12:39:00|41239.8|41199.8|41236.7|41196.7|41239.8|41199.8|41236.7|41196.7|0
1652877560000|2022-05-18 12:39:20|41238.5|41198.5|41246.7|41206.7|41246.7|41206.7|41238.5|41198.5|2
1652877600000|2022-05-18 12:40:00|||||||||14
1652877620000|2022-05-18 12:40:20|||||||||1
1652877630000|2022-05-18 12:40:30|41244.8|41204.8|41246.7|41206.7|41246.7|41206.7|41244.8|41204.8|11
1652877650000|2022-05-18 12:40:50|||||||||5
1652877660000|2022-05-18 12:41:00|41243.5|41203.5|41241.6|41201.6|41243.5|41203.5|41236.6|41196.6|6
1652877670000|2022-05-18 12:41:10|41236.6|41196.6|41241.6|41201.6|41241.6|41201.6|41236.6|41196.6|0
1652877680000|2022-05-18 12:41:20|41239.8|41199.8|41236.6|41196.6|41239.8|41199.8|41236.6|41196.6|0
1652877690000|2022-05-18 12:41:30|41241.6|41201.6|41228.5|41188.5|41246.6|41206.6|41228.5|41188.5|2
1652877720000|2022-05-18 12:42:00|41230.3|41190.3|41226.6|41186.6|41230.3|41190.3|41226.6|41186.6|0
1652877730000|2022-05-18 12:42:10|41228.5|41188.5|41228.5|41188.5|41228.5|41188.5|41226.6|41186.6|0
1652877740000|2022-05-18 12:42:20|41218.5|41178.5|41213.5|41173.5|41224.8|41184.8|41213.5|41173.5|6
1652877750000|2022-05-18 12:42:30|41211.6|41171.6|41211.6|41171.6|41211.6|41171.6|41211.6|41171.6|0
1652877770000|2022-05-18 12:42:50|41198.5|41158.5|41196.6|41156.6|41198.5|41158.5|41196.6|41156.6|2
1652877790000|2022-05-18 12:43:10|||||||||2
1652877820000|2022-05-18 12:43:40|41198.5|41158.5|41198.5|41158.5|41198.5|41158.5|41198.5|41158.5|0
1652877840000|2022-05-18 12:44:00|41211.6|41171.6|41226.6|41186.6|41229.8|41189.8|41211.6|41171.6|2
1652877850000|2022-05-18 12:44:10|41229.8|41189.8|41213.5|41173.5|41229.8|41189.8|41213.5|41173.5|2
1652877860000|2022-05-18 12:44:20|41211.6|41171.6|41216.6|41176.6|41221.6|41181.6|41206.6|41166.6|3
1652877870000|2022-05-18 12:44:30|41218.5|41178.5|41208.5|41168.5|41218.5|41178.5|41201.6|41161.6|11
1652877880000|2022-05-18 12:44:40|41205.3|41165.3|41208.5|41168.5|41208.5|41168.5|41205.3|41165.3|0
1652877890000|2022-05-18 12:44:50|41206.6|41166.6|41231.6|41191.6|41231.6|41191.6|41206.6|41166.6|2
1652880600000|2022-05-18 13:30:00|41228.2|41188.2|41231.4|41191.4|41249.6|41209.6|41207.8|41167.8|107
1652880610000|2022-05-18 13:30:10|41234.6|41194.6|41230.9|41190.9|41267.8|41227.8|41230.9|41190.9|55
1652880620000|2022-05-18 13:30:20|41235.9|41195.9|41219.6|41179.6|41245.9|41205.9|41211.4|41171.4|86
1652880630000|2022-05-18 13:30:30|41216.4|41176.4|41211.4|41171.4|41216.4|41176.4|41206.4|41166.4|8
1652880640000|2022-05-18 13:30:40|41208.2|41168.2|41272.8|41232.8|41275.9|41235.9|41208.2|41168.2|71
1652880650000|2022-05-18 13:30:50|41269.6|41229.6|41214.6|41174.6|41269.6|41229.6|41207.8|41167.8|17
1652880660000|2022-05-18 13:31:00|41216.4|41176.4|41240.1|41200.1|41272.8|41232.8|41216.4|41176.4|70
1652880670000|2022-05-18 13:31:10|41238.2|41198.2|41233.2|41193.2|41238.2|41198.2|41233.2|41193.2|7
1652880680000|2022-05-18 13:31:20|41231.4|41191.4|41213.2|41173.2|41236.4|41196.4|41203.2|41163.2|30
1652880690000|2022-05-18 13:31:30|41203.2|41163.2|41215|41175|41221.4|41181.4|41203.2|41163.2|19
1652880700000|2022-05-18 13:31:40|41213.2|41173.2|41243.2|41203.2|41245|41205|41200|41160|20
1652880710000|2022-05-18 13:31:50|41241.4|41201.4|41253.2|41213.2|41269.6|41229.6|41238.2|41198.2|10
1652880720000|2022-05-18 13:32:00|41256.4|41216.4|41291.4|41251.4|41304.6|41264.6|41248.2|41208.2|27
1652880730000|2022-05-18 13:32:10|41286.4|41246.4|41324.6|41284.6|41342.8|41302.8|41281.4|41241.4|42
1652880740000|2022-05-18 13:32:20|41318.2|41278.2|41296.4|41256.4|41319.6|41279.6|41291.4|41251.4|29
1652880750000|2022-05-18 13:32:30|41293.2|41253.2|41334.6|41294.6|41334.6|41294.6|41288.2|41248.2|40
1652880760000|2022-05-18 13:32:40|41329.6|41289.6|41321.4|41281.4|41334.6|41294.6|41316.4|41276.4|17
1652880770000|2022-05-18 13:32:50|41318.2|41278.2|41334.6|41294.6|41354.6|41314.6|41316.4|41276.4|14
1652880780000|2022-05-18 13:33:00|41336.4|41296.4|41392.7|41352.7|41402.8|41362.8|41336.4|41296.4|60
1652880790000|2022-05-18 13:33:10|41387.7|41347.7|41352.7|41312.7|41392.7|41352.7|41349.6|41309.6|23
1652880800000|2022-05-18 13:33:20|41354.6|41314.6|41349.6|41309.6|41372.7|41332.7|41349.6|41309.6|25
1652880810000|2022-05-18 13:33:30|41352.7|41312.7|41359.6|41319.6|41367.7|41327.7|41352.7|41312.7|14
1652880820000|2022-05-18 13:33:40|41362.7|41322.7|41397.7|41357.7|41397.7|41357.7|41359.6|41319.6|33
1652880830000|2022-05-18 13:33:50|41395.9|41355.9|41402.7|41362.7|41420.9|41380.9|41395.9|41355.9|41
1652880840000|2022-05-18 13:34:00|41405.9|41365.9|41439.1|41399.1|41439.1|41399.1|41405.9|41365.9|17
1652880850000|2022-05-18 13:34:10|41429.1|41389.1|41444.1|41404.1|41449.1|41409.1|41425.9|41385.9|34
1652880860000|2022-05-18 13:34:20|41439.1|41399.1|41429.1|41389.1|41450.9|41410.9|41429.1|41389.1|59
1652880870000|2022-05-18 13:34:30|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|41419.6|41379.6|19
1652880880000|2022-05-18 13:34:40|41439.1|41399.1|41444.1|41404.1|41444.1|41404.1|41422.7|41382.7|11
1652880890000|2022-05-18 13:34:50|41440.9|41400.9|41452.7|41412.7|41452.7|41412.7|41440.9|41400.9|76
1652880900000|2022-05-18 13:35:00|41445.9|41405.9|41452.7|41412.7|41452.7|41412.7|41434.1|41394.1|60
1652880910000|2022-05-18 13:35:10|41450.9|41410.9|41439.1|41399.1|41450.9|41410.9|41424.1|41384.1|50
1652880920000|2022-05-18 13:35:20|41442.7|41402.7|41429.1|41389.1|41442.7|41402.7|41419.1|41379.1|25
1652880930000|2022-05-18 13:35:30|41425.9|41385.9|41435.9|41395.9|41439.1|41399.1|41419.1|41379.1|13
1652880940000|2022-05-18 13:35:40|41440.9|41400.9|41447.7|41407.7|41447.7|41407.7|41432.7|41392.7|25
1652880950000|2022-05-18 13:35:50|41449.6|41409.6|41449.6|41409.6|41452.7|41412.7|41434.6|41394.6|15
1652880960000|2022-05-18 13:36:00|41442.7|41402.7|41534.6|41494.6|41534.6|41494.6|41442.7|41402.7|27
1652880970000|2022-05-18 13:36:10|41549.6|41509.6|41585.9|41545.9|41585.9|41545.9|41549.6|41509.6|42
1652880980000|2022-05-18 13:36:20|41595.9|41555.9|41579.1|41539.1|41609.1|41569.1|41575.9|41535.9|55
1652880990000|2022-05-18 13:36:30|41589.1|41549.1|41542.7|41502.7|41604.1|41564.1|41542.7|41502.7|18
1652881000000|2022-05-18 13:36:40|41532.7|41492.7|41537.7|41497.7|41556.4|41516.4|41515.9|41475.9|16
1652881010000|2022-05-18 13:36:50|41539.6|41499.6|41491.4|41451.4|41539.6|41499.6|41491.4|41451.4|10
1652881020000|2022-05-18 13:37:00|41483.2|41443.2|41501.4|41461.4|41511.4|41471.4|41483.2|41443.2|15
1652881030000|2022-05-18 13:37:10|41504.6|41464.6|41497.7|41457.7|41505.9|41465.9|41489.6|41449.6|16
1652881040000|2022-05-18 13:37:20|41504.6|41464.6|41510.9|41470.9|41514.1|41474.1|41500.9|41460.9|41
1652881050000|2022-05-18 13:37:30|41505.9|41465.9|41527.7|41487.7|41529.6|41489.6|41502.7|41462.7|16
1652881060000|2022-05-18 13:37:40|41532.7|41492.7|41522.7|41482.7|41532.7|41492.7|41522.7|41482.7|4
1652881070000|2022-05-18 13:37:50|41532.7|41492.7|41546.4|41506.4|41546.4|41506.4|41532.7|41492.7|13
1652881080000|2022-05-18 13:38:00|41542.7|41502.7|41542.7|41502.7|41546.4|41506.4|41542.7|41502.7|21
1652881090000|2022-05-18 13:38:10|41536.4|41496.4|41532.7|41492.7|41536.4|41496.4|41532.7|41492.7|23
1652881100000|2022-05-18 13:38:20|41524.5|41484.5|41535.9|41495.9|41535.9|41495.9|41512.7|41472.7|20
1652881110000|2022-05-18 13:38:30|41532.7|41492.7|41474.5|41434.5|41532.7|41492.7|41474.5|41434.5|41
1652881120000|2022-05-18 13:38:40|41477.7|41437.7|41469.5|41429.5|41481.4|41441.4|41452.7|41412.7|65
1652881130000|2022-05-18 13:38:50|41472.7|41432.7|41447.7|41407.7|41472.7|41432.7|41447.7|41407.7|19
1652881140000|2022-05-18 13:39:00|41449.5|41409.5|41487.7|41447.7|41492.7|41452.7|41449.5|41409.5|63
1652881150000|2022-05-18 13:39:10|41485.9|41445.9|41475.9|41435.9|41492.7|41452.7|41467.7|41427.7|15
1652881160000|2022-05-18 13:39:20|41477.7|41437.7|41477.7|41437.7|41480.9|41440.9|41472.7|41432.7|23
1652881170000|2022-05-18 13:39:30|41475.9|41435.9|41475.9|41435.9|41480.9|41440.9|41465.9|41425.9|12
1652881180000|2022-05-18 13:39:40|41479.1|41439.1|41472.7|41432.7|41480.9|41440.9|41472.7|41432.7|8
1652881190000|2022-05-18 13:39:50|41475.9|41435.9|41465.9|41425.9|41475.9|41435.9|41460.9|41420.9|20
1652881200000|2022-05-18 13:40:00|41475.9|41435.9|41489.1|41449.1|41489.1|41449.1|41465.9|41425.9|13
1652881210000|2022-05-18 13:40:10|41485.9|41445.9|41480.9|41440.9|41489.1|41449.1|41479.1|41439.1|14
1652881220000|2022-05-18 13:40:20|41479.1|41439.1|41480.9|41440.9|41484.1|41444.1|41470.9|41430.9|5
1652881230000|2022-05-18 13:40:30|41479.1|41439.1|41512.2|41472.2|41512.2|41472.2|41479.1|41439.1|15
1652881240000|2022-05-18 13:40:40|41509.1|41469.1|41502.2|41462.2|41517.2|41477.2|41492.2|41452.2|12
1652881250000|2022-05-18 13:40:50|41504.1|41464.1|41472.2|41432.2|41509.1|41469.1|41472.2|41432.2|35
1652881260000|2022-05-18 13:41:00|41469.1|41429.1|41472.2|41432.2|41499.1|41459.1|41469.1|41429.1|22
1652881270000|2022-05-18 13:41:10|41469.1|41429.1|41495.4|41455.4|41497.2|41457.2|41469.1|41429.1|40
1652881280000|2022-05-18 13:41:20|41492.2|41452.2|41529.1|41489.1|41529.1|41489.1|41488.6|41448.6|10
1652881290000|2022-05-18 13:41:30|41534.1|41494.1|41537.2|41497.2|41539.1|41499.1|41532.2|41492.2|4
1652881300000|2022-05-18 13:41:40|41539.1|41499.1|41587.2|41547.2|41587.2|41547.2|41532.2|41492.2|34
1652881310000|2022-05-18 13:41:50|41589.1|41549.1|41549.1|41509.1|41603.6|41563.6|41544.1|41504.1|16
1652881320000|2022-05-18 13:42:00|41557.2|41517.2|41574.1|41534.1|41579.1|41539.1|41549.1|41509.1|34
1652881330000|2022-05-18 13:42:10|41570.9|41530.9|41615.4|41575.4|41625.4|41585.4|41569.1|41529.1|24
1652881340000|2022-05-18 13:42:20|41623.6|41583.6|41610.4|41570.4|41625.4|41585.4|41605.4|41565.4|22
1652881350000|2022-05-18 13:42:30|41608.6|41568.6|41605.4|41565.4|41613.6|41573.6|41605.4|41565.4|34
1652881360000|2022-05-18 13:42:40|41595.4|41555.4|41577.2|41537.2|41602.2|41562.2|41572.2|41532.2|47
1652881370000|2022-05-18 13:42:50|41575.4|41535.4|41555.4|41515.4|41575.4|41535.4|41530.4|41490.4|21
1652881380000|2022-05-18 13:43:00|41558.6|41518.6|41560.4|41520.4|41572.2|41532.2|41545.4|41505.4|19
1652881390000|2022-05-18 13:43:10|41562.2|41522.2|41567.2|41527.2|41575.4|41535.4|41555.4|41515.4|13
1652881400000|2022-05-18 13:43:20|41557.2|41517.2|41515.9|41475.9|41559.1|41519.1|41515.9|41475.9|28
1652881410000|2022-05-18 13:43:30|41514.1|41474.1|41502.2|41462.2|41514.1|41474.1|41494.1|41454.1|7
1652881420000|2022-05-18 13:43:40|41509.1|41469.1|41495.4|41455.4|41509.1|41469.1|41489|41449|9
1652881430000|2022-05-18 13:43:50|41489|41449|41459|41419|41492.2|41452.2|41459|41419|21
1652881440000|2022-05-18 13:44:00|41457.2|41417.2|41449|41409|41459|41419|41442.2|41402.2|11
1652881450000|2022-05-18 13:44:10|41454|41414|41439|41399|41454|41414|41429|41389|20
1652881460000|2022-05-18 13:44:20|41430.9|41390.9|41430.9|41390.9|41435.9|41395.9|41429|41389|13
1652881470000|2022-05-18 13:44:30|41429|41389|41387.7|41347.7|41430.9|41390.9|41385.9|41345.9|40
1652881480000|2022-05-18 13:44:40|41392.7|41352.7|41382.7|41342.7|41392.7|41352.7|41382.7|41342.7|12
1652881490000|2022-05-18 13:44:50|41387.7|41347.7|41412.7|41372.7|41420.9|41380.9|41377.7|41337.7|31
1652881500000|2022-05-18 13:45:00|41415.9|41375.9|41410.9|41370.9|41419|41379|41404|41364|26
1652881510000|2022-05-18 13:45:10|41412.7|41372.7|41392.7|41352.7|41412.7|41372.7|41392.7|41352.7|8
1652881520000|2022-05-18 13:45:20|41380.9|41340.9|41372.7|41332.7|41392.7|41352.7|41369.5|41329.5|23
1652881530000|2022-05-18 13:45:30|41375.9|41335.9|41359.5|41319.5|41377.7|41337.7|41337.7|41297.7|54
1652881540000|2022-05-18 13:45:40|41349.5|41309.5|41359.5|41319.5|41362.7|41322.7|41342.7|41302.7|40
1652881550000|2022-05-18 13:45:50|41357.7|41317.7|41346.3|41306.3|41362.7|41322.7|41343.2|41303.2|53
1652881560000|2022-05-18 13:46:00|41344.5|41304.5|41402.7|41362.7|41402.7|41362.7|41344.5|41304.5|17
1652881570000|2022-05-18 13:46:10|41405.9|41365.9|41435.9|41395.9|41435.9|41395.9|41405.9|41365.9|9
1652881580000|2022-05-18 13:46:20|41450.9|41410.9|41427.7|41387.7|41465.9|41425.9|41412.7|41372.7|37
1652881590000|2022-05-18 13:46:30|41422.7|41382.7|41432.7|41392.7|41432.7|41392.7|41422.7|41382.7|8
1652881600000|2022-05-18 13:46:40|41437.7|41397.7|41465.9|41425.9|41475.9|41435.9|41437.7|41397.7|8
1652881610000|2022-05-18 13:46:50|41462.7|41422.7|41452.7|41412.7|41467.7|41427.7|41452.7|41412.7|11
1652881620000|2022-05-18 13:47:00|41455.9|41415.9|41457.7|41417.7|41457.7|41417.7|41427.7|41387.7|11
1652881630000|2022-05-18 13:47:10|41462.7|41422.7|41445.9|41405.9|41462.7|41422.7|41442.7|41402.7|7
1652881640000|2022-05-18 13:47:20|41452.7|41412.7|41462.7|41422.7|41465.9|41425.9|41450.9|41410.9|1
1652881650000|2022-05-18 13:47:30|41460.9|41420.9|41480.9|41440.9|41480.9|41440.9|41460.9|41420.9|7
1652881660000|2022-05-18 13:47:40|41484.5|41444.5|41502.7|41462.7|41502.7|41462.7|41475.9|41435.9|9
1652881670000|2022-05-18 13:47:50|41500.9|41460.9|41505.9|41465.9|41509.5|41469.5|41495.9|41455.9|5
1652881680000|2022-05-18 13:48:00|41515.9|41475.9|41545.9|41505.9|41549|41509|41515.9|41475.9|18
1652881690000|2022-05-18 13:48:10|41544|41504|41532.7|41492.7|41545.9|41505.9|41532.7|41492.7|5
1652881700000|2022-05-18 13:48:20|41530.9|41490.9|41515.8|41475.8|41530.9|41490.9|41515.8|41475.8|17
1652881710000|2022-05-18 13:48:30|41512.7|41472.7|41525.8|41485.8|41525.8|41485.8|41512.7|41472.7|7
1652881720000|2022-05-18 13:48:40|41522.7|41482.7|41494|41454|41525.8|41485.8|41492.7|41452.7|11
1652881730000|2022-05-18 13:48:50|41490.8|41450.8|41485.8|41445.8|41492.7|41452.7|41482.7|41442.7|6
1652881740000|2022-05-18 13:49:00|41487.7|41447.7|41475.8|41435.8|41492.7|41452.7|41474|41434|8
1652881750000|2022-05-18 13:49:10|41465.8|41425.8|41482.7|41442.7|41492.7|41452.7|41465.8|41425.8|4
1652881760000|2022-05-18 13:49:20|41485.8|41445.8|41447.7|41407.7|41485.8|41445.8|41447.7|41407.7|9
1652881770000|2022-05-18 13:49:30|41444.5|41404.5|41427.7|41387.7|41449.5|41409.5|41427.7|41387.7|13
1652881780000|2022-05-18 13:49:40|41425.8|41385.8|41437.7|41397.7|41437.7|41397.7|41419.5|41379.5|7
1652881790000|2022-05-18 13:49:50|41435.8|41395.8|41445.8|41405.8|41445.8|41405.8|41432.7|41392.7|5
1652881800000|2022-05-18 13:50:00|41442.7|41402.7|41445.8|41405.8|41452.7|41412.7|41442.7|41402.7|5
1652881810000|2022-05-18 13:50:10|41442.7|41402.7|41435.8|41395.8|41442.7|41402.7|41432.7|41392.7|12
1652881820000|2022-05-18 13:50:20|41440.8|41400.8|41444|41404|41450.8|41410.8|41439|41399|25
1652881830000|2022-05-18 13:50:30|41442.2|41402.2|41445.8|41405.8|41449|41409|41442.2|41402.2|12
1652881840000|2022-05-18 13:50:40|41449|41409|41502.2|41462.2|41504|41464|41449|41409|40
1652881850000|2022-05-18 13:50:50|41500.4|41460.4|41482.2|41442.2|41510.4|41470.4|41480.4|41440.4|12
1652881860000|2022-05-18 13:51:00|41484|41444|41464|41424|41515.4|41475.4|41454|41414|16
1652881870000|2022-05-18 13:51:10|41459|41419|41459|41419|41459|41419|41452.2|41412.2|4
1652881880000|2022-05-18 13:51:20|41452.7|41412.7|41474|41434|41474|41434|41419|41379|34
1652881890000|2022-05-18 13:51:30|41470.8|41430.8|41469|41429|41479|41439|41469|41429|7
1652881900000|2022-05-18 13:51:40|41474|41434|41469|41429|41474|41434|41464|41424|4
1652881910000|2022-05-18 13:51:50|41465.4|41425.4|41460.8|41420.8|41469|41429|41459|41419|5
1652881920000|2022-05-18 13:52:00|41459|41419|41469|41429|41469|41429|41449|41409|7
1652881930000|2022-05-18 13:52:10|41479|41439|41470.8|41430.8|41480.8|41440.8|41470.8|41430.8|4
1652881940000|2022-05-18 13:52:20|41469|41429|41482.2|41442.2|41482.2|41442.2|41469|41429|30
1652881950000|2022-05-18 13:52:30|41484|41444|41524|41484|41524|41484|41484|41444|7
1652881960000|2022-05-18 13:52:40|41519|41479|41524|41484|41524|41484|41519|41479|2
1652881970000|2022-05-18 13:52:50|41522.2|41482.2|41524|41484|41524|41484|41510.8|41470.8|25
1652881980000|2022-05-18 13:53:00|41520.8|41480.8|41479|41439|41520.8|41480.8|41479|41439|11
1652881990000|2022-05-18 13:53:10|41470.8|41430.8|41479|41439|41479|41439|41469|41429|4
1652882000000|2022-05-18 13:53:20|41484|41444|41484|41444|41485.8|41445.8|41479|41439|5
1652882010000|2022-05-18 13:53:30|41487.2|41447.2|41485.4|41445.4|41489|41449|41477.2|41437.2|27
1652882020000|2022-05-18 13:53:40|41489|41449|41495.3|41455.3|41510.4|41470.4|41489|41449|10
1652882030000|2022-05-18 13:53:50|41482.2|41442.2|41495.3|41455.3|41495.3|41455.3|41480.3|41440.3|5
1652882040000|2022-05-18 13:54:00|41493.5|41453.5|41490.3|41450.3|41493.5|41453.5|41477.2|41437.2|56
1652882050000|2022-05-18 13:54:10|41485.3|41445.3|41490.3|41450.3|41490.3|41450.3|41480.3|41440.3|4
1652882060000|2022-05-18 13:54:20|41482.2|41442.2|41505.3|41465.3|41508.5|41468.5|41480.3|41440.3|8
1652882070000|2022-05-18 13:54:30|41508.5|41468.5|41500.3|41460.3|41508.5|41468.5|41495.3|41455.3|12
1652882080000|2022-05-18 13:54:40|41502.2|41462.2|41522.2|41482.2|41522.2|41482.2|41502.2|41462.2|18
1652882090000|2022-05-18 13:54:50|41520.3|41480.3|41518.5|41478.5|41520.3|41480.3|41513.5|41473.5|5
1652882100000|2022-05-18 13:55:00|41520.3|41480.3|41518.5|41478.5|41525.3|41485.3|41515.3|41475.3|28
1652882110000|2022-05-18 13:55:10|41515.3|41475.3|41510.3|41470.3|41518.5|41478.5|41508.5|41468.5|8
1652882120000|2022-05-18 13:55:20|41505.3|41465.3|41510.3|41470.3|41515.3|41475.3|41495.3|41455.3|9
1652882130000|2022-05-18 13:55:30|41513.5|41473.5|41505.3|41465.3|41515.3|41475.3|41505.3|41465.3|2
1652882140000|2022-05-18 13:55:40|41515.3|41475.3|41528.5|41488.5|41528.5|41488.5|41515.3|41475.3|6
1652882150000|2022-05-18 13:55:50|41525.3|41485.3|41525.3|41485.3|41525.3|41485.3|41525.3|41485.3|2
1652882160000|2022-05-18 13:56:00|41528.5|41488.5|41525.3|41485.3|41535.3|41495.3|41525.3|41485.3|13
1652882170000|2022-05-18 13:56:10|41522.2|41482.2|41490.3|41450.3|41522.2|41482.2|41485.3|41445.3|23
1652882180000|2022-05-18 13:56:20|41495.3|41455.3|41490.3|41450.3|41505.3|41465.3|41490.3|41450.3|6
1652882190000|2022-05-18 13:56:30|41498.5|41458.5|41485.3|41445.3|41498.5|41458.5|41485.3|41445.3|16
1652882200000|2022-05-18 13:56:40|41490.3|41450.3|41472.2|41432.2|41490.3|41450.3|41472.2|41432.2|12
1652882210000|2022-05-18 13:56:50|41475.3|41435.3|41455.3|41415.3|41475.3|41435.3|41452.2|41412.2|7
1652882220000|2022-05-18 13:57:00|41457.2|41417.2|41435.3|41395.3|41457.2|41417.2|41435.3|41395.3|29
1652882230000|2022-05-18 13:57:10|41445.3|41405.3|41450.3|41410.3|41450.3|41410.3|41445.3|41405.3|7
1652882240000|2022-05-18 13:57:20|41455.3|41415.3|41455.3|41415.3|41455.3|41415.3|41455.3|41415.3|4
1652882250000|2022-05-18 13:57:30|41447.2|41407.2|41445.3|41405.3|41447.2|41407.2|41445.3|41405.3|9
1652882260000|2022-05-18 13:57:40|41443.5|41403.5|41445.3|41405.3|41445.3|41405.3|41435.3|41395.3|9
1652882270000|2022-05-18 13:57:50|||||||||3
1652882280000|2022-05-18 13:58:00|41437.2|41397.2|41435.3|41395.3|41437.2|41397.2|41435.3|41395.3|12
1652882290000|2022-05-18 13:58:10|41442.2|41402.2|41437.2|41397.2|41445.3|41405.3|41437.2|41397.2|3
1652882300000|2022-05-18 13:58:20|41435.3|41395.3|41422.1|41382.1|41445.3|41405.3|41422.1|41382.1|16
1652882310000|2022-05-18 13:58:30|41435.3|41395.3|41445.3|41405.3|41445.3|41405.3|41435.3|41395.3|7
1652882320000|2022-05-18 13:58:40|41410.8|41370.8|41394|41354|41415.8|41375.8|41394|41354|39
1652882330000|2022-05-18 13:58:50|41399|41359|41404|41364|41409|41369|41399|41359|11
1652882340000|2022-05-18 13:59:00|41407.1|41367.1|41389|41349|41409|41369|41389|41349|17
1652882350000|2022-05-18 13:59:10|41392.1|41352.1|41394|41354|41399|41359|41389|41349|6
1652882360000|2022-05-18 13:59:20|41390.8|41350.8|41385.8|41345.8|41390.8|41350.8|41377.6|41337.6|3
1652882370000|2022-05-18 13:59:30|41394|41354|41392.6|41352.6|41394|41354|41377.6|41337.6|10
1652882380000|2022-05-18 13:59:40|41395.8|41355.8|41395.8|41355.8|41402.6|41362.6|41385.8|41345.8|15
1652882390000|2022-05-18 13:59:50|41392.6|41352.6|41390.8|41350.8|41392.6|41352.6|41382.6|41342.6|7
1652882400000|2022-05-18 14:00:00|41392.6|41352.6|41434|41394|41434|41394|41377.6|41337.6|22
1652882410000|2022-05-18 14:00:10|41439|41399|41434|41394|41439|41399|41432.1|41392.1|3
1652882420000|2022-05-18 14:00:20|41419|41379|41429|41389|41432.1|41392.1|41419|41379|11
1652882430000|2022-05-18 14:00:30|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|41429|41389|9
1652882440000|2022-05-18 14:00:40|41435.8|41395.8|41442.1|41402.1|41442.1|41402.1|41435.8|41395.8|4
1652882450000|2022-05-18 14:00:50|41439|41399|41442.1|41402.1|41444|41404|41439|41399|2
1652882460000|2022-05-18 14:01:00|41439|41399|41449|41409|41449|41409|41439|41399|17
1652882470000|2022-05-18 14:01:10|41439|41399|41437.1|41397.1|41439|41399|41429|41389|14
1652882480000|2022-05-18 14:01:20|41442.1|41402.1|41432.1|41392.1|41442.1|41402.1|41432.1|41392.1|3
1652882490000|2022-05-18 14:01:30|41439|41399|41449|41409|41459|41419|41434|41394|40
1652882500000|2022-05-18 14:01:40|41450.8|41410.8|41450.8|41410.8|41450.8|41410.8|41450.8|41410.8|5
1652882510000|2022-05-18 14:01:50|41455.8|41415.8|41439|41399|41460.8|41420.8|41439|41399|7
1652882520000|2022-05-18 14:02:00|41440.8|41400.8|41444|41404|41445.8|41405.8|41439|41399|1
1652882530000|2022-05-18 14:02:10|41440.8|41400.8|41449|41409|41449|41409|41439|41399|1
1652882540000|2022-05-18 14:02:20|41444|41404|41439|41399|41444|41404|41439|41399|2
1652882550000|2022-05-18 14:02:30|41440.8|41400.8|41452.1|41412.1|41454|41414|41440.8|41400.8|4
1652882560000|2022-05-18 14:02:40|41454|41414|41484|41444|41484|41444|41450.8|41410.8|17
1652882570000|2022-05-18 14:02:50|41480.8|41440.8|41489|41449|41489|41449|41479|41439|3
1652882580000|2022-05-18 14:03:00|41492.1|41452.1|41492.1|41452.1|41492.1|41452.1|41480.8|41440.8|4
1652882590000|2022-05-18 14:03:10|41489|41449|41478.9|41438.9|41492.1|41452.1|41478.9|41438.9|6
1652882600000|2022-05-18 14:03:20|41482.1|41442.1|41493.9|41453.9|41493.9|41453.9|41482.1|41442.1|9
1652882610000|2022-05-18 14:03:30|41492.1|41452.1|41483.9|41443.9|41492.1|41452.1|41483.9|41443.9|6
1652882620000|2022-05-18 14:03:40|41488.9|41448.9|41492.1|41452.1|41495.8|41455.8|41488.9|41448.9|3
1652882630000|2022-05-18 14:03:50|41493.9|41453.9|41487.1|41447.1|41497.1|41457.1|41480.8|41440.8|17
1652882640000|2022-05-18 14:04:00|41488.9|41448.9|41488.9|41448.9|41513.9|41473.9|41483.9|41443.9|38
1652882650000|2022-05-18 14:04:10|41457.6|41417.6|41422.6|41382.6|41457.6|41417.6|41416.2|41376.2|23
1652882660000|2022-05-18 14:04:20|41421.2|41381.2|41426.2|41386.2|41426.2|41386.2|41396.2|41356.2|17
1652882670000|2022-05-18 14:04:30|41419.4|41379.4|41396.2|41356.2|41424.4|41384.4|41396.2|41356.2|7
1652882680000|2022-05-18 14:04:40|41386.2|41346.2|41373.1|41333.1|41393.1|41353.1|41369.9|41329.9|15
1652882690000|2022-05-18 14:04:50|41374.9|41334.9|41364.9|41324.9|41374.9|41334.9|41351.7|41311.7|12
1652882700000|2022-05-18 14:05:00|41368.1|41328.1|41369.9|41329.9|41374.9|41334.9|41359.9|41319.9|27
1652882710000|2022-05-18 14:05:10|41366.7|41326.7|41376.7|41336.7|41379.9|41339.9|41356.7|41316.7|21
1652882720000|2022-05-18 14:05:20|41371.7|41331.7|41359.9|41319.9|41371.7|41331.7|41359.9|41319.9|10
1652882730000|2022-05-18 14:05:30|41354.9|41314.9|41351.7|41311.7|41359.9|41319.9|41351.7|41311.7|10
1652882740000|2022-05-18 14:05:40|||||||||6
1652882750000|2022-05-18 14:05:50|41354.9|41314.9|41366.2|41326.2|41366.2|41326.2|41351.7|41311.7|6
1652882760000|2022-05-18 14:06:00|41374.9|41334.9|41369.9|41329.9|41398.1|41358.1|41369.9|41329.9|17
1652882770000|2022-05-18 14:06:10|41363.1|41323.1|41369.9|41329.9|41374.9|41334.9|41363.1|41323.1|11
1652882780000|2022-05-18 14:06:20|41366.7|41326.7|41376.7|41336.7|41379.9|41339.9|41359.9|41319.9|11
1652882790000|2022-05-18 14:06:30|41373.5|41333.5|41374.9|41334.9|41378.1|41338.1|41363.5|41323.5|12
1652882800000|2022-05-18 14:06:40|41369.9|41329.9|41369.9|41329.9|41369.9|41329.9|41369.9|41329.9|6
1652882810000|2022-05-18 14:06:50|41364.9|41324.9|41369.9|41329.9|41369.9|41329.9|41363.1|41323.1|4
1652882820000|2022-05-18 14:07:00|41366.7|41326.7|41356.7|41316.7|41366.7|41326.7|41356.7|41316.7|10
1652882830000|2022-05-18 14:07:10|41351.7|41311.7|41359.9|41319.9|41369.9|41329.9|41351.7|41311.7|3
1652882840000|2022-05-18 14:07:20|41354.9|41314.9|41336.7|41296.7|41359.9|41319.9|41319.9|41279.9|26
1652882850000|2022-05-18 14:07:30|41339.9|41299.9|41323.5|41283.5|41339.9|41299.9|41323.5|41283.5|13
1652882860000|2022-05-18 14:07:40|41310.4|41270.4|41296.7|41256.7|41312.2|41272.2|41286.7|41246.7|14
1652882870000|2022-05-18 14:07:50|41298.5|41258.5|41310.4|41270.4|41313.5|41273.5|41298.5|41258.5|16
1652882880000|2022-05-18 14:08:00|41308.5|41268.5|41315.4|41275.4|41333.5|41293.5|41303.5|41263.5|12
1652882890000|2022-05-18 14:08:10|41320.4|41280.4|41277.2|41237.2|41320.4|41280.4|41277.2|41237.2|7
1652882900000|2022-05-18 14:08:20|41272.2|41232.2|41263.5|41223.5|41277.2|41237.2|41263.5|41223.5|10
1652882910000|2022-05-18 14:08:30|41266.7|41226.7|41263.5|41223.5|41273.5|41233.5|41263.5|41223.5|24
1652882920000|2022-05-18 14:08:40|41257.2|41217.2|41250.3|41210.3|41257.2|41217.2|41239|41199|13
1652882930000|2022-05-18 14:08:50|41252.2|41212.2|41257.2|41217.2|41257.2|41217.2|41252.2|41212.2|2
1652882940000|2022-05-18 14:09:00|41254|41214|41250.8|41210.8|41257.2|41217.2|41249|41209|27
1652882950000|2022-05-18 14:09:10|41249|41209|41242.2|41202.2|41257.2|41217.2|41237.2|41197.2|10
1652882960000|2022-05-18 14:09:20|41239|41199|41244|41204|41247.2|41207.2|41239|41199|5
1652882970000|2022-05-18 14:09:30|41247.2|41207.2|41259|41219|41259|41219|41244|41204|39
1652882980000|2022-05-18 14:09:40|41257.2|41217.2|41259|41219|41259|41219|41257.2|41217.2|20
1652882990000|2022-05-18 14:09:50|41249|41209|41270.3|41230.3|41272.2|41232.2|41249|41209|16
1652883000000|2022-05-18 14:10:00|41277.2|41237.2|41290.3|41250.3|41290.3|41250.3|41277.2|41237.2|7
1652883010000|2022-05-18 14:10:10|41287.2|41247.2|41287.2|41247.2|41310.3|41270.3|41280.3|41240.3|12
1652883020000|2022-05-18 14:10:20|41284|41244|41279|41239|41287.2|41247.2|41277.2|41237.2|9
1652883030000|2022-05-18 14:10:30|41277.2|41237.2|41277.2|41237.2|41277.2|41237.2|41267.2|41227.2|10
1652883040000|2022-05-18 14:10:40|41274|41234|41287.2|41247.2|41290.3|41250.3|41270.3|41230.3|11
1652883050000|2022-05-18 14:10:50|41289|41249|41292.2|41252.2|41292.2|41252.2|41287.2|41247.2|3
1652883060000|2022-05-18 14:11:00|41289|41249|41297.2|41257.2|41297.2|41257.2|41289|41249|5
1652883070000|2022-05-18 14:11:10|41300.3|41260.3|41290.3|41250.3|41300.3|41260.3|41290.3|41250.3|4
1652883080000|2022-05-18 14:11:20|41287.2|41247.2|41289|41249|41307.2|41267.2|41287.2|41247.2|11
1652883090000|2022-05-18 14:11:30|41297.2|41257.2|41287.2|41247.2|41297.2|41257.2|41287.2|41247.2|21
1652883100000|2022-05-18 14:11:40|41290.3|41250.3|41279|41239|41290.3|41250.3|41269|41229|4
1652883110000|2022-05-18 14:11:50|41277.2|41237.2|41284|41244|41287.2|41247.2|41274|41234|9
1652883120000|2022-05-18 14:12:00|41287.2|41247.2|41300.3|41260.3|41300.3|41260.3|41287.2|41247.2|6
1652883130000|2022-05-18 14:12:10|41297.2|41257.2|41317.2|41277.2|41317.2|41277.2|41297.2|41257.2|2
1652883140000|2022-05-18 14:12:20|41309|41269|41314|41274|41317.2|41277.2|41309|41269|20
1652883150000|2022-05-18 14:12:30|41309|41269|41314|41274|41317.2|41277.2|41309|41269|5
1652883160000|2022-05-18 14:12:40|41317.2|41277.2|41337.2|41297.2|41340.3|41300.3|41317.2|41277.2|10
1652883170000|2022-05-18 14:12:50|41340.3|41300.3|41347.2|41307.2|41347.2|41307.2|41340.3|41300.3|7
1652883180000|2022-05-18 14:13:00|41342.2|41302.2|41357.2|41317.2|41360.3|41320.3|41342.2|41302.2|7
1652883190000|2022-05-18 14:13:10|41360.3|41320.3|41347.2|41307.2|41365.3|41325.3|41347.2|41307.2|7
1652883200000|2022-05-18 14:13:20|41360.3|41320.3|41360.3|41320.3|41360.3|41320.3|41357.2|41317.2|9
1652883210000|2022-05-18 14:13:30|41357.2|41317.2|41360.3|41320.3|41365.3|41325.3|41357.2|41317.2|10
1652883220000|2022-05-18 14:13:40|41365.3|41325.3|41377.2|41337.2|41380.3|41340.3|41357.2|41317.2|11
1652883230000|2022-05-18 14:13:50|41377.1|41337.1|41377.1|41337.1|41377.1|41337.1|41362.1|41322.1|16
1652883240000|2022-05-18 14:14:00|41369|41329|41377.1|41337.1|41377.1|41337.1|41367.1|41327.1|3
1652883250000|2022-05-18 14:14:10|41374|41334|41364|41324|41374|41334|41364|41324|17
1652883260000|2022-05-18 14:14:20|41367.1|41327.1|41364|41324|41370.3|41330.3|41359|41319|4
1652883270000|2022-05-18 14:14:30|41360.8|41320.8|41339|41299|41362.1|41322.1|41334|41294|17
1652883280000|2022-05-18 14:14:40|41347.1|41307.1|41347.1|41307.1|41347.1|41307.1|41347.1|41307.1|6
1652883290000|2022-05-18 14:14:50|41339|41299|41299|41259|41339|41299|41297.1|41257.1|9
1652883300000|2022-05-18 14:15:00|41287.1|41247.1|41285.8|41245.8|41289|41249|41285.8|41245.8|10
1652883310000|2022-05-18 14:15:10|41270.8|41230.8|41252.6|41212.6|41270.8|41230.8|41247.6|41207.6|19
1652883320000|2022-05-18 14:15:20|41259|41219|41249.4|41209.4|41270.8|41230.8|41247.6|41207.6|16
1652883330000|2022-05-18 14:15:30|41252.6|41212.6|41251.3|41211.3|41254.4|41214.4|41249.4|41209.4|1
1652883340000|2022-05-18 14:15:40|41254.4|41214.4|41254.4|41214.4|41254.4|41214.4|41249.4|41209.4|1
1652883350000|2022-05-18 14:15:50|41252.6|41212.6|41247.6|41207.6|41252.6|41212.6|41242.6|41202.6|5
1652883360000|2022-05-18 14:16:00|41244.4|41204.4|41250.8|41210.8|41250.8|41210.8|41244.4|41204.4|4
1652883370000|2022-05-18 14:16:10|41280.8|41240.8|41270.8|41230.8|41280.8|41240.8|41270.8|41230.8|16
1652883380000|2022-05-18 14:16:20|41272.6|41232.6|41282.6|41242.6|41290.8|41250.8|41272.6|41232.6|3
1652883390000|2022-05-18 14:16:30|41274.4|41234.4|41280.8|41240.8|41280.8|41240.8|41274.4|41234.4|4
1652883400000|2022-05-18 14:16:40|41282.6|41242.6|41274.4|41234.4|41282.6|41242.6|41266.3|41226.3|15
1652883410000|2022-05-18 14:16:50|41271.3|41231.3|41271.3|41231.3|41271.3|41231.3|41271.3|41231.3|2
1652883420000|2022-05-18 14:17:00|41269.4|41229.4|41271.3|41231.3|41271.3|41231.3|41269.4|41229.4|1
1652883430000|2022-05-18 14:17:10|41266.3|41226.3|41256.3|41216.3|41271.3|41231.3|41256.3|41216.3|29
1652883440000|2022-05-18 14:17:20|41251.3|41211.3|41254.4|41214.4|41254.4|41214.4|41251.3|41211.3|8
1652883450000|2022-05-18 14:17:30|41251.3|41211.3|41231.3|41191.3|41251.3|41211.3|41231.3|41191.3|9
1652883460000|2022-05-18 14:17:40|41234.4|41194.4|41229.4|41189.4|41234.4|41194.4|41226.3|41186.3|1
1652883470000|2022-05-18 14:17:50|41227.6|41187.6|41199|41159|41227.6|41187.6|41194|41154|19
1652883480000|2022-05-18 14:18:00|41200.8|41160.8|41197.1|41157.1|41207.1|41167.1|41185.8|41145.8|48
1652883490000|2022-05-18 14:18:10|41192.1|41152.1|41190.3|41150.3|41197.1|41157.1|41190.3|41150.3|8
1652883500000|2022-05-18 14:18:20|41187.1|41147.1|41194|41154|41197.1|41157.1|41187.1|41147.1|14
1652883510000|2022-05-18 14:18:30|41190.8|41150.8|41184|41144|41192.1|41152.1|41184|41144|7
1652883520000|2022-05-18 14:18:40|41197.1|41157.1|41197.1|41157.1|41207.1|41167.1|41192.1|41152.1|42
1652883530000|2022-05-18 14:18:50|41207.1|41167.1|41204|41164|41207.1|41167.1|41204|41164|3
1652883540000|2022-05-18 14:19:00|41207.1|41167.1|41212.6|41172.6|41222.1|41182.1|41207.1|41167.1|12
1652883550000|2022-05-18 14:19:10|41215.8|41175.8|41220.8|41180.8|41220.8|41180.8|41215.8|41175.8|6
1652883560000|2022-05-18 14:19:20|41224|41184|41237.1|41197.1|41250.3|41210.3|41219|41179|41
1652883570000|2022-05-18 14:19:30|41242.1|41202.1|41222.6|41182.6|41242.1|41202.1|41222.6|41182.6|7
1652883580000|2022-05-18 14:19:40|41217.6|41177.6|41220.8|41180.8|41220.8|41180.8|41217.6|41177.6|12
1652883590000|2022-05-18 14:19:50|||||||||4
1652883600000|2022-05-18 14:20:00|41217.6|41177.6|41220.8|41180.8|41220.8|41180.8|41217.6|41177.6|8
1652883610000|2022-05-18 14:20:10|41227.6|41187.6|41247.6|41207.6|41250.8|41210.8|41222.6|41182.6|22
1652883620000|2022-05-18 14:20:20|41250.8|41210.8|41253.9|41213.9|41255.8|41215.8|41250.8|41210.8|2
1652883630000|2022-05-18 14:20:30|41255.8|41215.8|41290.8|41250.8|41290.8|41250.8|41255.8|41215.8|19
1652883640000|2022-05-18 14:20:40|41293.9|41253.9|41290.8|41250.8|41298.9|41258.9|41290.8|41250.8|4
1652883650000|2022-05-18 14:20:50|41293.9|41253.9|41290.8|41250.8|41293.9|41253.9|41290.8|41250.8|3
1652883660000|2022-05-18 14:21:00|41293.9|41253.9|41288.9|41248.9|41293.9|41253.9|41288.9|41248.9|2
1652883670000|2022-05-18 14:21:10|41290.8|41250.8|41328.9|41288.9|41333.9|41293.9|41290.8|41250.8|9
1652883680000|2022-05-18 14:21:20|41323.9|41283.9|41355.3|41315.3|41355.3|41315.3|41320.8|41280.8|19
1652883690000|2022-05-18 14:21:30|41357.1|41317.1|41367.1|41327.1|41367.1|41327.1|41357.1|41317.1|5
1652883700000|2022-05-18 14:21:40|||||||||4
1652883710000|2022-05-18 14:21:50|41358.9|41318.9|41357.1|41317.1|41358.9|41318.9|41345.8|41305.8|13
1652883720000|2022-05-18 14:22:00|41353.9|41313.9|41357.1|41317.1|41368.9|41328.9|41353.9|41313.9|10
1652883730000|2022-05-18 14:22:10|41353.9|41313.9|41357.1|41317.1|41357.1|41317.1|41350.8|41310.8|15
1652883750000|2022-05-18 14:22:30|41360.3|41320.3|41338.9|41298.9|41360.3|41320.3|41335.3|41295.3|3
1652883760000|2022-05-18 14:22:40|41328.9|41288.9|41335.8|41295.8|41340.8|41300.8|41327.6|41287.6|8
1652883770000|2022-05-18 14:22:50|41333.9|41293.9|41350.3|41310.3|41350.3|41310.3|41333.9|41293.9|8
1652883780000|2022-05-18 14:23:00|41352.1|41312.1|41350.8|41310.8|41353.9|41313.9|41348.9|41308.9|5
1652883790000|2022-05-18 14:23:10|41353.9|41313.9|41350.8|41310.8|41353.9|41313.9|41350.8|41310.8|0
1652883800000|2022-05-18 14:23:20|41348.9|41308.9|41348.9|41308.9|41350.8|41310.8|41348.9|41308.9|4
1652883820000|2022-05-18 14:23:40|41343.9|41303.9|41367.1|41327.1|41367.1|41327.1|41338.9|41298.9|14
1652883830000|2022-05-18 14:23:50|41377.1|41337.1|41377.1|41337.1|41380.8|41340.8|41377.1|41337.1|2
1652883840000|2022-05-18 14:24:00|41382.1|41342.1|41392.1|41352.1|41400.3|41360.3|41382.1|41342.1|16
1652883850000|2022-05-18 14:24:10|41387.1|41347.1|41368.9|41328.9|41405.3|41365.3|41368.9|41328.9|10
1652883860000|2022-05-18 14:24:20|||||||||1
1652883870000|2022-05-18 14:24:30|41377.1|41337.1|41378.9|41338.9|41387.1|41347.1|41377.1|41337.1|17
1652883880000|2022-05-18 14:24:40|41377.1|41337.1|41343.9|41303.9|41377.1|41337.1|41337.1|41297.1|9
1652883890000|2022-05-18 14:24:50|41338.9|41298.9|41333.9|41293.9|41338.9|41298.9|41333.9|41293.9|3
1652883900000|2022-05-18 14:25:00|41337.1|41297.1|41347.1|41307.1|41347.1|41307.1|41337.1|41297.1|7
1652883910000|2022-05-18 14:25:10|41363.4|41323.4|41357.1|41317.1|41367.1|41327.1|41357.1|41317.1|9
1652883920000|2022-05-18 14:25:20|41385.3|41345.3|41395.3|41355.3|41395.3|41355.3|41385.3|41345.3|7
1652883930000|2022-05-18 14:25:30|41390.3|41350.3|41390.3|41350.3|41390.3|41350.3|41390.3|41350.3|2
1652883940000|2022-05-18 14:25:40|41385.3|41345.3|41383.9|41343.9|41387.1|41347.1|41382.1|41342.1|1
1652883950000|2022-05-18 14:25:50|41387.1|41347.1|41397.1|41357.1|41397.1|41357.1|41383.9|41343.9|16
1652883960000|2022-05-18 14:26:00|41407.1|41367.1|41425.3|41385.3|41430.3|41390.3|41407.1|41367.1|8
1652883970000|2022-05-18 14:26:10|41428.4|41388.4|41423.4|41383.4|41430.3|41390.3|41417.1|41377.1|5
1652883980000|2022-05-18 14:26:20|41425.3|41385.3|41440.3|41400.3|41440.3|41400.3|41423.4|41383.4|4
1652883990000|2022-05-18 14:26:30|41446.6|41406.6|41435.3|41395.3|41446.6|41406.6|41435.3|41395.3|6
1652884000000|2022-05-18 14:26:40|41438.4|41398.4|41435.3|41395.3|41440.3|41400.3|41435.3|41395.3|3
1652884010000|2022-05-18 14:26:50|41430.3|41390.3|41426.6|41386.6|41435.3|41395.3|41423.4|41383.4|5
1652884020000|2022-05-18 14:27:00|41428.4|41388.4|41423.4|41383.4|41430.3|41390.3|41423.4|41383.4|2
1652884030000|2022-05-18 14:27:10|41420.3|41380.3|41412.1|41372.1|41423.4|41383.4|41412.1|41372.1|17
1652884040000|2022-05-18 14:27:20|41417.1|41377.1|41443.4|41403.4|41443.4|41403.4|41417.1|41377.1|11
1652884050000|2022-05-18 14:27:30|41446.6|41406.6|41450.3|41410.3|41453.4|41413.4|41446.6|41406.6|1
1652884060000|2022-05-18 14:27:40|41453.4|41413.4|41450.3|41410.3|41453.4|41413.4|41450.3|41410.3|3
1652884070000|2022-05-18 14:27:50|41447.1|41407.1|41426.6|41386.6|41447.1|41407.1|41413.4|41373.4|15
1652884080000|2022-05-18 14:28:00|41429.8|41389.8|41397.1|41357.1|41429.8|41389.8|41397.1|41357.1|16
1652884090000|2022-05-18 14:28:10|41388.9|41348.9|41378.9|41338.9|41388.9|41348.9|41372.1|41332.1|18
1652884100000|2022-05-18 14:28:20|41383.9|41343.9|41378.9|41338.9|41387.1|41347.1|41378.9|41338.9|4
1652884110000|2022-05-18 14:28:30|41367.1|41327.1|41378.9|41338.9|41383.9|41343.9|41367.1|41327.1|11
1652884120000|2022-05-18 14:28:40|41383.9|41343.9|41393.9|41353.9|41393.9|41353.9|41383.9|41343.9|4
1652884130000|2022-05-18 14:28:50|41388.9|41348.9|41377.1|41337.1|41388.9|41348.9|41370.7|41330.7|5
1652884140000|2022-05-18 14:29:00|41362.1|41322.1|41323.9|41283.9|41362.1|41322.1|41323.9|41283.9|60
1652884150000|2022-05-18 14:29:10|41330.7|41290.7|41353.9|41313.9|41358.9|41318.9|41330.7|41290.7|8
1652884160000|2022-05-18 14:29:20|41350.7|41310.7|41318.9|41278.9|41350.7|41310.7|41318.9|41278.9|32
1652884170000|2022-05-18 14:29:30|41311.6|41271.6|41293.9|41253.9|41311.6|41271.6|41288.9|41248.9|35
1652884180000|2022-05-18 14:29:40|41297.1|41257.1|41310.3|41270.3|41310.3|41270.3|41297.1|41257.1|11
1652884190000|2022-05-18 14:29:50|41303.9|41263.9|41302.1|41262.1|41303.9|41263.9|41300.3|41260.3|0
1652884200000|2022-05-18 14:30:00|41300.3|41260.3|41297.1|41257.1|41302.1|41262.1|41292.1|41252.1|13
1652884210000|2022-05-18 14:30:10|41288.9|41248.9|41307.1|41267.1|41307.1|41267.1|41288.9|41248.9|5
1652884220000|2022-05-18 14:30:20|41305.2|41265.2|41325.2|41285.2|41327.1|41287.1|41305.2|41265.2|7
1652884230000|2022-05-18 14:30:30|41327.1|41287.1|41330.2|41290.2|41330.2|41290.2|41325.2|41285.2|3
1652884240000|2022-05-18 14:30:40|41327.1|41287.1|41308.9|41268.9|41330.2|41290.2|41308.9|41268.9|13
1652884250000|2022-05-18 14:30:50|41310.7|41270.7|41313.9|41273.9|41313.9|41273.9|41310.7|41270.7|3
1652884260000|2022-05-18 14:31:00|41312.1|41272.1|41317.1|41277.1|41317.1|41277.1|41312.1|41272.1|0
1652884270000|2022-05-18 14:31:10|41313.9|41273.9|41313.9|41273.9|41313.9|41273.9|41313.9|41273.9|8
1652884280000|2022-05-18 14:31:20|41310.7|41270.7|41300.7|41260.7|41310.7|41270.7|41297.1|41257.1|10
1652884290000|2022-05-18 14:31:30|41292.5|41252.5|41277.1|41237.1|41295.7|41255.7|41277.1|41237.1|5
1652884300000|2022-05-18 14:31:40|41278.9|41238.9|41283.9|41243.9|41283.9|41243.9|41278.9|41238.9|2
1652884310000|2022-05-18 14:31:50|41280.7|41240.7|41283.9|41243.9|41283.9|41243.9|41280.7|41240.7|0
1652884320000|2022-05-18 14:32:00|41280.7|41240.7|41243.9|41203.9|41283.9|41243.9|41243.9|41203.9|18
1652884330000|2022-05-18 14:32:10|41247.1|41207.1|41253.9|41213.9|41260.7|41220.7|41242.5|41202.5|18
1652884340000|2022-05-18 14:32:20|41257.5|41217.5|41250.7|41210.7|41260.7|41220.7|41250.7|41210.7|3
1652884350000|2022-05-18 14:32:30|41248.9|41208.9|41233.9|41193.9|41248.9|41208.9|41233.9|41193.9|13
1652884360000|2022-05-18 14:32:40|41237.1|41197.1|41240.7|41200.7|41240.7|41200.7|41235.7|41195.7|2
1652884370000|2022-05-18 14:32:50|41237.5|41197.5|41253.9|41213.9|41260.7|41220.7|41237.5|41197.5|16
1652884380000|2022-05-18 14:33:00|41250.7|41210.7|41270.7|41230.7|41273.9|41233.9|41250.7|41210.7|10
1652884390000|2022-05-18 14:33:10|41268.9|41228.9|41257.5|41217.5|41273.9|41233.9|41257.5|41217.5|8
1652884400000|2022-05-18 14:33:20|41260.7|41220.7|41257.5|41217.5|41260.7|41220.7|41257.5|41217.5|0
1652884410000|2022-05-18 14:33:30|41255.7|41215.7|41257.5|41217.5|41257.5|41217.5|41255.7|41215.7|0
1652884420000|2022-05-18 14:33:40|41252.5|41212.5|41267.5|41227.5|41267.5|41227.5|41252.5|41212.5|18
1652884430000|2022-05-18 14:33:50|41260.7|41220.7|41260.7|41220.7|41260.7|41220.7|41260.7|41220.7|15
1652884440000|2022-05-18 14:34:00|41254.4|41214.4|41212.5|41172.5|41254.4|41214.4|41212.5|41172.5|41
1652884450000|2022-05-18 14:34:10|41210.7|41170.7|41192.5|41152.5|41210.7|41170.7|41190.7|41150.7|9
1652884460000|2022-05-18 14:34:20|||||||||46
1652884470000|2022-05-18 14:34:30|41187.5|41147.5|41187.5|41147.5|41190.7|41150.7|41187.5|41147.5|17
1652884480000|2022-05-18 14:34:40|41190.7|41150.7|41192.5|41152.5|41192.5|41152.5|41187.5|41147.5|6
1652884490000|2022-05-18 14:34:50|41187.5|41147.5|41190.7|41150.7|41195.7|41155.7|41187.5|41147.5|22
1652884500000|2022-05-18 14:35:00|41200.7|41160.7|41200.7|41160.7|41200.7|41160.7|41198.9|41158.9|17
1652884510000|2022-05-18 14:35:10|41198.9|41158.9|41208.9|41168.9|41210.7|41170.7|41198.9|41158.9|2
1652884520000|2022-05-18 14:35:20|41200.7|41160.7|41203.9|41163.9|41208.9|41168.9|41200.7|41160.7|18
1652884530000|2022-05-18 14:35:30|41200.7|41160.7|41195.7|41155.7|41200.7|41160.7|41190.7|41150.7|7
1652884540000|2022-05-18 14:35:40|41193.9|41153.9|41200.7|41160.7|41200.7|41160.7|41193.9|41153.9|5
1652884550000|2022-05-18 14:35:50|41197.5|41157.5|41197|41157|41200.7|41160.7|41197|41157|1
1652884560000|2022-05-18 14:36:00|41198.9|41158.9|41152.5|41112.5|41198.9|41158.9|41152.5|41112.5|37
1652884570000|2022-05-18 14:36:10|41157.5|41117.5|41157.5|41117.5|41160.7|41120.7|41152.5|41112.5|8
1652884580000|2022-05-18 14:36:20|41160.7|41120.7|41120.7|41080.7|41160.7|41120.7|41120.7|41080.7|16
1652884590000|2022-05-18 14:36:30|41122.5|41082.5|41140.7|41100.7|41140.7|41100.7|41122.5|41082.5|5
1652884600000|2022-05-18 14:36:40|41142.5|41102.5|41070.7|41030.7|41147.5|41107.5|41062.5|41022.5|55
1652884610000|2022-05-18 14:36:50|41060.7|41020.7|41062.5|41022.5|41082.5|41042.5|41060.7|41020.7|18
1652884620000|2022-05-18 14:37:00|41054.4|41014.4|41077.5|41037.5|41077.5|41037.5|41044.4|41004.4|42
1652884630000|2022-05-18 14:37:10|41080.7|41040.7|41097.5|41057.5|41097.5|41057.5|41080.7|41040.7|12
1652884640000|2022-05-18 14:37:20|41084.4|41044.4|41090.7|41050.7|41092.5|41052.5|41084.3|41044.3|10
1652884650000|2022-05-18 14:37:30|41092.5|41052.5|41097.5|41057.5|41100.7|41060.7|41092.5|41052.5|5
1652884660000|2022-05-18 14:37:40|41100.7|41060.7|41062.5|41022.5|41100.7|41060.7|41057.5|41017.5|22
1652884670000|2022-05-18 14:37:50|41064.3|41024.3|41064.3|41024.3|41069.3|41029.3|41064.3|41024.3|3
1652884680000|2022-05-18 14:38:00|41062.5|41022.5|41084.3|41044.3|41084.3|41044.3|41062.5|41022.5|24
1652884690000|2022-05-18 14:38:10|41081.2|41041.2|41084.3|41044.3|41084.3|41044.3|41081.2|41041.2|1
1652884700000|2022-05-18 14:38:20|41076.2|41036.2|41104.3|41064.3|41104.3|41064.3|41076.2|41036.2|8
1652884710000|2022-05-18 14:38:30|41107.5|41067.5|41129.3|41089.3|41134.3|41094.3|41107.5|41067.5|6
1652884720000|2022-05-18 14:38:40|41127.5|41087.5|41099.3|41059.3|41127.5|41087.5|41099.3|41059.3|6
1652884730000|2022-05-18 14:38:50|41094.3|41054.3|41094.3|41054.3|41094.3|41054.3|41076.2|41036.2|7
1652884740000|2022-05-18 14:39:00|41091.2|41051.2|41084.3|41044.3|41094.3|41054.3|41084.3|41044.3|4
1652884750000|2022-05-18 14:39:10|41087.5|41047.5|41094.3|41054.3|41102.5|41062.5|41087.5|41047.5|8
1652884760000|2022-05-18 14:39:20|41097.5|41057.5|41097.5|41057.5|41097.5|41057.5|41092.5|41052.5|9
1652884770000|2022-05-18 14:39:30|41094.3|41054.3|41082.5|41042.5|41094.3|41054.3|41082.5|41042.5|0
1652884780000|2022-05-18 14:39:40|41072.5|41032.5|41067.5|41027.5|41072.5|41032.5|41064.3|41024.3|6
1652884790000|2022-05-18 14:39:50|41065.7|41025.7|41077.5|41037.5|41087.5|41047.5|41065.7|41025.7|4
1652884800000|2022-05-18 14:40:00|41075.7|41035.7|41080.7|41040.7|41080.7|41040.7|41075.7|41035.7|1
1652884810000|2022-05-18 14:40:10|41090.7|41050.7|41090.7|41050.7|41090.7|41050.7|41085.7|41045.7|4
1652884820000|2022-05-18 14:40:20|41085.7|41045.7|41080.7|41040.7|41087.5|41047.5|41075.7|41035.7|5
1652884830000|2022-05-18 14:40:30|41075.7|41035.7|41062.5|41022.5|41075.7|41035.7|41062.5|41022.5|2
1652884840000|2022-05-18 14:40:40|41060.7|41020.7|41047.5|41007.5|41060.7|41020.7|41042.5|41002.5|6
1652884850000|2022-05-18 14:40:50|41050.7|41010.7|41050.7|41010.7|41050.7|41010.7|41042.5|41002.5|50
1652884860000|2022-05-18 14:41:00|41052.5|41012.5|41027.5|40987.5|41057.5|41017.5|41009.3|40969.3|24
1652884870000|2022-05-18 14:41:10|41024.3|40984.3|41027.5|40987.5|41034.3|40994.3|41024.3|40984.3|4
1652884880000|2022-05-18 14:41:20|41024.3|40984.3|41014.3|40974.3|41027.5|40987.5|41014.3|40974.3|8
1652884890000|2022-05-18 14:41:30|41012.5|40972.5|40994.3|40954.3|41012.5|40972.5|40994.3|40954.3|6
1652884900000|2022-05-18 14:41:40|41001.2|40961.2|41001.2|40961.2|41011.2|40971.2|40994.3|40954.3|24
1652884910000|2022-05-18 14:41:50|40994.3|40954.3|41011.2|40971.2|41014.3|40974.3|40994.3|40954.3|22
1652884920000|2022-05-18 14:42:00|41004.3|40964.3|41047.5|41007.5|41047.5|41007.5|41004.3|40964.3|15
1652884930000|2022-05-18 14:42:10|41044.3|41004.3|41051.2|41011.2|41054.3|41014.3|41044.3|41004.3|4
1652884940000|2022-05-18 14:42:20|41054.3|41014.3|41026.2|40986.2|41054.3|41014.3|41024.3|40984.3|27
1652884950000|2022-05-18 14:42:30|41031.2|40991.2|41044.3|41004.3|41044.3|41004.3|41031.2|40991.2|6
1652884960000|2022-05-18 14:42:40|41041.2|41001.2|41034.3|40994.3|41041.2|41001.2|41034.3|40994.3|2
1652884970000|2022-05-18 14:42:50|41032.5|40992.5|41037.5|40997.5|41039.3|40999.3|41032.5|40992.5|3
1652884980000|2022-05-18 14:43:00|41031.2|40991.2|41026.2|40986.2|41031.2|40991.2|41024.3|40984.3|1
1652884990000|2022-05-18 14:43:10|41024.3|40984.3|41026.2|40986.2|41026.2|40986.2|41024.3|40984.3|0
1652885000000|2022-05-18 14:43:20|41028|40988|41034.3|40994.3|41034.3|40994.3|41028|40988|3
1652885010000|2022-05-18 14:43:30|41031.2|40991.2|41034.3|40994.3|41034.3|40994.3|41024.3|40984.3|8
1652885020000|2022-05-18 14:43:40|41036.1|40996.1|40996.1|40956.1|41036.1|40996.1|40996.1|40956.1|34
1652885030000|2022-05-18 14:43:50|40961.1|40921.1|40978|40938|40978|40938|40958|40918|16
1652885040000|2022-05-18 14:44:00|40976.1|40936.1|41014.3|40974.3|41021.1|40981.1|40968|40928|42
1652885050000|2022-05-18 14:44:10|||||||||16
1652885060000|2022-05-18 14:44:20|41016.1|40976.1|41018|40978|41021.1|40981.1|41016.1|40976.1|14
1652885070000|2022-05-18 14:44:30|41026.1|40986.1|41028|40988|41028|40988|41021.1|40981.1|7
1652885080000|2022-05-18 14:44:40|41031.1|40991.1|41028|40988|41034.8|40994.8|41024.8|40984.8|3
1652885090000|2022-05-18 14:44:50|||||||||8
1652885100000|2022-05-18 14:45:00|41026.1|40986.1|41048|41008|41048|41008|41026.1|40986.1|10
1652885110000|2022-05-18 14:45:10|41049.8|41009.8|41044.8|41004.8|41054.8|41014.8|41044.8|41004.8|24
1652885120000|2022-05-18 14:45:20|41048|41008|41044.8|41004.8|41048|41008|41043|41003|8
1652885130000|2022-05-18 14:45:30|41043|41003|41054.8|41014.8|41058|41018|41043|41003|8
1652885140000|2022-05-18 14:45:40|41053|41013|41068|41028|41068|41028|41048|41008|5
1652885150000|2022-05-18 14:45:50|41074.8|41034.8|41098|41058|41098|41058|41074.8|41034.8|11
1652885160000|2022-05-18 14:46:00|41094.8|41054.8|41128|41088|41128|41088|41094.8|41054.8|18
1652885170000|2022-05-18 14:46:10|41136.1|41096.1|41151.1|41111.1|41151.1|41111.1|41128|41088|19
1652885180000|2022-05-18 14:46:20|41148|41108|41129.3|41089.3|41148|41108|41129.3|41089.3|15
1652885190000|2022-05-18 14:46:30|41127.5|41087.5|41127.5|41087.5|41127.5|41087.5|41124.3|41084.3|7
1652885200000|2022-05-18 14:46:40|41134.3|41094.3|41144.3|41104.3|41144.3|41104.3|41134.3|41094.3|3
1652885210000|2022-05-18 14:46:50|41142.5|41102.5|41139.3|41099.3|41154.3|41114.3|41136.1|41096.1|19
1652885220000|2022-05-18 14:47:00|41136.1|41096.1|41124.3|41084.3|41136.1|41096.1|41114.3|41074.3|10
1652885230000|2022-05-18 14:47:10|41134.3|41094.3|41144.3|41104.3|41144.3|41104.3|41134.3|41094.3|2
1652885240000|2022-05-18 14:47:20|41154.3|41114.3|41157.5|41117.5|41164.3|41124.3|41144.3|41104.3|12
1652885250000|2022-05-18 14:47:30|41154.3|41114.3|41159.3|41119.3|41164.3|41124.3|41149.3|41109.3|9
1652885260000|2022-05-18 14:47:40|41151.1|41111.1|41151.1|41111.1|41159.3|41119.3|41149.3|41109.3|1
1652885270000|2022-05-18 14:47:50|41154.3|41114.3|41174.3|41134.3|41174.3|41134.3|41154.3|41114.3|7
1652885280000|2022-05-18 14:48:00|41177.5|41137.5|41187.5|41147.5|41200.6|41160.6|41177.5|41137.5|9
1652885290000|2022-05-18 14:48:10|41184.3|41144.3|41207.5|41167.5|41212.5|41172.5|41174.3|41134.3|14
1652885300000|2022-05-18 14:48:20|41200.6|41160.6|41213.8|41173.8|41220.6|41180.6|41200.6|41160.6|10
1652885310000|2022-05-18 14:48:30|41210.6|41170.6|41220.6|41180.6|41222|41182|41210.6|41170.6|5
1652885320000|2022-05-18 14:48:40|41223.8|41183.8|41223.8|41183.8|41230.6|41190.6|41220.6|41180.6|2
1652885330000|2022-05-18 14:48:50|41220.6|41180.6|41210.6|41170.6|41220.6|41180.6|41210.6|41170.6|4
1652885340000|2022-05-18 14:49:00|41200.6|41160.6|41200.6|41160.6|41203.8|41163.8|41200.6|41160.6|8
1652885350000|2022-05-18 14:49:10|41190.6|41150.6|41210.6|41170.6|41210.6|41170.6|41187.5|41147.5|15
1652885360000|2022-05-18 14:49:20|41205.6|41165.6|41210.6|41170.6|41210.6|41170.6|41203.8|41163.8|3
1652885370000|2022-05-18 14:49:30|41208.8|41168.8|41198.8|41158.8|41210.6|41170.6|41198.8|41158.8|3
1652885380000|2022-05-18 14:49:40|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|7
1652885390000|2022-05-18 14:49:50|41215.6|41175.6|41220.6|41180.6|41220.6|41180.6|41213.8|41173.8|3
1652885400000|2022-05-18 14:50:00|41223.8|41183.8|41220.6|41180.6|41230.6|41190.6|41220.6|41180.6|8
1652885410000|2022-05-18 14:50:10|41210.6|41170.6|41217.5|41177.5|41220.6|41180.6|41210.6|41170.6|3
1652885420000|2022-05-18 14:50:20|41215.6|41175.6|41220.6|41180.6|41220.6|41180.6|41213.8|41173.8|7
1652885430000|2022-05-18 14:50:30|41218.8|41178.8|41210.6|41170.6|41220.6|41180.6|41210.6|41170.6|3
1652885440000|2022-05-18 14:50:40|41202.5|41162.5|41223.8|41183.8|41223.8|41183.8|41200.6|41160.6|22
1652885450000|2022-05-18 14:50:50|41227|41187|41227|41187|41227|41187|41223.8|41183.8|2
1652885460000|2022-05-18 14:51:00|41223.8|41183.8|41233.8|41193.8|41233.8|41193.8|41220.6|41180.6|9
1652885470000|2022-05-18 14:51:10|41223.8|41183.8|41227|41187|41227|41187|41218.8|41178.8|8
1652885480000|2022-05-18 14:51:20|41237|41197|41237|41197|41242|41202|41235.2|41195.2|3
1652885490000|2022-05-18 14:51:30|41227|41187|41220.6|41180.6|41228.8|41188.8|41220.6|41180.6|17
1652885500000|2022-05-18 14:51:40|41217.5|41177.5|41218.8|41178.8|41218.8|41178.8|41215.6|41175.6|3
1652885510000|2022-05-18 14:51:50|41215.6|41175.6|41220.6|41180.6|41220.6|41180.6|41215.6|41175.6|4
1652885520000|2022-05-18 14:52:00|41223.8|41183.8|41225.6|41185.6|41225.6|41185.6|41223.8|41183.8|2
1652885530000|2022-05-18 14:52:10|41220.6|41180.6|41222.5|41182.5|41230.6|41190.6|41220.6|41180.6|3
1652885540000|2022-05-18 14:52:20|41227.5|41187.5|41227.5|41187.5|41227.5|41187.5|41227.5|41187.5|1
1652885550000|2022-05-18 14:52:30|41222.5|41182.5|41227.5|41187.5|41230.6|41190.6|41222.5|41182.5|5
1652885560000|2022-05-18 14:52:40|41225.6|41185.6|41222.5|41182.5|41227.5|41187.5|41220.6|41180.6|0
1652885570000|2022-05-18 14:52:50|41220.6|41180.6|41210.6|41170.6|41224.3|41184.3|41210.6|41170.6|7
1652885580000|2022-05-18 14:53:00|41212.5|41172.5|41217.5|41177.5|41220.6|41180.6|41212.5|41172.5|12
1652885590000|2022-05-18 14:53:10|41220.6|41180.6|41230.6|41190.6|41230.6|41190.6|41220.6|41180.6|2
1652885600000|2022-05-18 14:53:20|41222.5|41182.5|41222.5|41182.5|41222.5|41182.5|41222.5|41182.5|3
1652885610000|2022-05-18 14:53:30|||||||||7
1652885620000|2022-05-18 14:53:40|41227.5|41187.5|41240.6|41200.6|41240.6|41200.6|41227.5|41187.5|18
1652885630000|2022-05-18 14:53:50|41237.5|41197.5|41240.6|41200.6|41242.5|41202.5|41237.5|41197.5|4
1652885640000|2022-05-18 14:54:00|41253.8|41213.8|41260.6|41220.6|41260.6|41220.6|41253.8|41213.8|3
1652885650000|2022-05-18 14:54:10|41263.8|41223.8|41258.8|41218.8|41263.8|41223.8|41258.8|41218.8|1
1652885660000|2022-05-18 14:54:20|41253.8|41213.8|41288.8|41248.8|41300.1|41260.1|41253.8|41213.8|32
1652885670000|2022-05-18 14:54:30|41290.6|41250.6|41288.8|41248.8|41293.8|41253.8|41288.8|41248.8|3
1652885680000|2022-05-18 14:54:40|41283.8|41243.8|41283.8|41243.8|41287|41247|41283.8|41243.8|7
1652885690000|2022-05-18 14:54:50|41278.8|41238.8|41283.8|41243.8|41283.8|41243.8|41278.8|41238.8|5
1652885700000|2022-05-18 14:55:00|41280.6|41240.6|41250.6|41210.6|41280.6|41240.6|41243.8|41203.8|7
1652885710000|2022-05-18 14:55:10|41255.6|41215.6|41250.6|41210.6|41255.6|41215.6|41250.6|41210.6|1
1652885720000|2022-05-18 14:55:20|41260.6|41220.6|41257|41217|41268.8|41228.8|41257|41217|12
1652885730000|2022-05-18 14:55:30|41262|41222|41260.1|41220.1|41265.1|41225.1|41253.8|41213.8|5
1652885740000|2022-05-18 14:55:40|41257|41217|41257|41217|41257|41217|41257|41217|1
1652885750000|2022-05-18 14:55:50|41260.1|41220.1|41267|41227|41267|41227|41255.1|41215.1|4
1652885760000|2022-05-18 14:56:00|41270.1|41230.1|41280.1|41240.1|41282|41242|41270.1|41230.1|13
1652885770000|2022-05-18 14:56:10|41277|41237|41280.1|41240.1|41280.1|41240.1|41277|41237|4
1652885780000|2022-05-18 14:56:20|41263.8|41223.8|41247|41207|41263.8|41223.8|41245.1|41205.1|6
1652885790000|2022-05-18 14:56:30|41245.1|41205.1|41245.1|41205.1|41247|41207|41245.1|41205.1|1
1652885800000|2022-05-18 14:56:40|41240.1|41200.1|41240.1|41200.1|41245.1|41205.1|41240.1|41200.1|4
1652885810000|2022-05-18 14:56:50|41235.1|41195.1|41230.1|41190.1|41235.1|41195.1|41227|41187|9
1652885820000|2022-05-18 14:57:00|41227|41187|41225.1|41185.1|41227|41187|41225.1|41185.1|2
1652885830000|2022-05-18 14:57:10|41227|41187|41207|41167|41227|41187|41207|41167|5
1652885840000|2022-05-18 14:57:20|41217|41177|41210.1|41170.1|41217|41177|41210.1|41170.1|3
1652885850000|2022-05-18 14:57:30|41212|41172|41200.1|41160.1|41212|41172|41200.1|41160.1|4
1652885860000|2022-05-18 14:57:40|41197|41157|41200.1|41160.1|41200.1|41160.1|41197|41157|1
1652885870000|2022-05-18 14:57:50|41205.1|41165.1|41200.1|41160.1|41217|41177|41196.9|41156.9|7
1652885880000|2022-05-18 14:58:00|41196.9|41156.9|41113.8|41073.8|41200.1|41160.1|41113.8|41073.8|18
1652885890000|2022-05-18 14:58:10|41116.9|41076.9|41090.6|41050.6|41116.9|41076.9|41080.6|41040.6|11
1652885900000|2022-05-18 14:58:20|41100.6|41060.6|41090.6|41050.6|41100.6|41060.6|41090.6|41050.6|6
1652885910000|2022-05-18 14:58:30|41080.6|41040.6|41105.6|41065.6|41105.6|41065.6|41080.6|41040.6|11
1652885920000|2022-05-18 14:58:40|41103.8|41063.8|41107.4|41067.4|41110.6|41070.6|41103.8|41063.8|1
1652885930000|2022-05-18 14:58:50|41110.6|41070.6|41110.6|41070.6|41110.6|41070.6|41105.6|41065.6|1
1652885940000|2022-05-18 14:59:00|41105.6|41065.6|41087.4|41047.4|41110.6|41070.6|41087.4|41047.4|33
1652885950000|2022-05-18 14:59:10|41082.4|41042.4|41067.4|41027.4|41082.4|41042.4|41062.4|41022.4|7
1652885960000|2022-05-18 14:59:20|41070.6|41030.6|41057.4|41017.4|41070.6|41030.6|41057.4|41017.4|4
1652885970000|2022-05-18 14:59:30|41050.6|41010.6|41057.4|41017.4|41057.4|41017.4|41047.4|41007.4|7
1652885980000|2022-05-18 14:59:40|41060.6|41020.6|41067.4|41027.4|41077.4|41037.4|41060.6|41020.6|26
1652885990000|2022-05-18 14:59:50|41060.6|41020.6|41073.8|41033.8|41073.8|41033.8|41060.6|41020.6|2
1652886000000|2022-05-18 15:00:00|41075.6|41035.6|41090.6|41050.6|41090.6|41050.6|41075.6|41035.6|3
1652886010000|2022-05-18 15:00:10|41092.4|41052.4|41077.4|41037.4|41092.4|41052.4|41075.6|41035.6|13
1652886020000|2022-05-18 15:00:20|41080.6|41040.6|41072.4|41032.4|41080.6|41040.6|41072.4|41032.4|3
1652886030000|2022-05-18 15:00:30|41080.6|41040.6|41072.4|41032.4|41082.4|41042.4|41072.4|41032.4|14
1652886040000|2022-05-18 15:00:40|41077.4|41037.4|41080.6|41040.6|41082.4|41042.4|41077.4|41037.4|6
1652886050000|2022-05-18 15:00:50|41067.4|41027.4|41060.6|41020.6|41067.4|41027.4|41060.6|41020.6|5
1652886060000|2022-05-18 15:01:00|41055.6|41015.6|41062.4|41022.4|41062.4|41022.4|41022.4|40982.4|33
1652886070000|2022-05-18 15:01:10|41060.6|41020.6|41062.4|41022.4|41062.4|41022.4|41057.4|41017.4|7
1652886090000|2022-05-18 15:01:30|41057.4|41017.4|41052.4|41012.4|41060.6|41020.6|41052.4|41012.4|4
1652886100000|2022-05-18 15:01:40|41042.4|41002.4|41047.4|41007.4|41047.4|41007.4|41042.4|41002.4|2
1652886110000|2022-05-18 15:01:50|41042.4|41002.4|41037.4|40997.4|41042.4|41002.4|41034.2|40994.2|3
1652886120000|2022-05-18 15:02:00|41039.2|40999.2|41037.4|40997.4|41039.2|40999.2|41034.2|40994.2|4
1652886130000|2022-05-18 15:02:10|41039.2|40999.2|41031.1|40991.1|41039.2|40999.2|41031.1|40991.1|12
1652886140000|2022-05-18 15:02:20|41034.2|40994.2|41034.2|40994.2|41039.2|40999.2|41034.2|40994.2|1
1652886150000|2022-05-18 15:02:30|41026.1|40986.1|41021.1|40981.1|41026.1|40986.1|41016.1|40976.1|9
1652886160000|2022-05-18 15:02:40|41024.2|40984.2|41021.1|40981.1|41024.2|40984.2|41021.1|40981.1|1
1652886170000|2022-05-18 15:02:50|41014.2|40974.2|41014.2|40974.2|41014.2|40974.2|41014.2|40974.2|2
1652886180000|2022-05-18 15:03:00|41016.1|40976.1|41004.2|40964.2|41021.1|40981.1|40991.1|40951.1|12
1652886190000|2022-05-18 15:03:10|41001.1|40961.1|40997.4|40957.4|41004.2|40964.2|40997.4|40957.4|3
1652886200000|2022-05-18 15:03:20|40999.2|40959.2|40987.4|40947.4|41002.4|40962.4|40987.4|40947.4|14
1652886210000|2022-05-18 15:03:30|40984.2|40944.2|40984.2|40944.2|40984.2|40944.2|40982.4|40942.4|4
1652886220000|2022-05-18 15:03:40|40982.4|40942.4|40979.2|40939.2|40982.4|40942.4|40979.2|40939.2|11
1652886230000|2022-05-18 15:03:50|40981.1|40941.1|40979.2|40939.2|40984.2|40944.2|40979.2|40939.2|5
1652886240000|2022-05-18 15:04:00|40976.1|40936.1|41007.4|40967.4|41012.4|40972.4|40976.1|40936.1|8
1652886250000|2022-05-18 15:04:10|41017.4|40977.4|40984.2|40944.2|41017.4|40977.4|40984.2|40944.2|17
1652886260000|2022-05-18 15:04:20|40987.4|40947.4|40995.6|40955.6|41007.4|40967.4|40987.4|40947.4|7
1652886270000|2022-05-18 15:04:30|40997.4|40957.4|40987.4|40947.4|40997.4|40957.4|40987.4|40947.4|1
1652886280000|2022-05-18 15:04:40|40994.2|40954.2|40997.4|40957.4|41000.6|40960.6|40994.2|40954.2|7
1652886290000|2022-05-18 15:04:50|40987.4|40947.4|40984.2|40944.2|40987.4|40947.4|40982.4|40942.4|2
1652886300000|2022-05-18 15:05:00|40979.2|40939.2|41007.4|40967.4|41007.4|40967.4|40964.2|40924.2|14
1652886310000|2022-05-18 15:05:10|41017.4|40977.4|41010.6|40970.6|41023.7|40983.7|41010.6|40970.6|3
1652886320000|2022-05-18 15:05:20|41012.4|40972.4|41010.6|40970.6|41012.4|40972.4|41010.6|40970.6|0
1652886330000|2022-05-18 15:05:30|41013.7|40973.7|41017.4|40977.4|41025.6|40985.6|41010.6|40970.6|2
1652886340000|2022-05-18 15:05:40|41023.7|40983.7|41027.4|40987.4|41027.4|40987.4|41023.7|40983.7|0
1652886350000|2022-05-18 15:05:50|||||||||2
1652886360000|2022-05-18 15:06:00|41017.4|40977.4|41014.2|40974.2|41017.4|40977.4|41012.4|40972.4|6
1652886370000|2022-05-18 15:06:10|41012.4|40972.4|41027.4|40987.4|41027.4|40987.4|41012.4|40972.4|6
1652886380000|2022-05-18 15:06:20|41017.4|40977.4|41027.4|40987.4|41037.4|40997.4|41017.4|40977.4|3
1652886390000|2022-05-18 15:06:30|41030.6|40990.6|41030.6|40990.6|41040.6|41000.6|41027.4|40987.4|8
1652886400000|2022-05-18 15:06:40|41032.4|40992.4|41030.6|40990.6|41032.4|40992.4|41027.4|40987.4|0
1652886410000|2022-05-18 15:06:50|41033.7|40993.7|41020.6|40980.6|41033.7|40993.7|41020.6|40980.6|6
1652886420000|2022-05-18 15:07:00|41015.6|40975.6|41020.6|40980.6|41023.7|40983.7|41010.6|40970.6|5
1652886430000|2022-05-18 15:07:10|41023.7|40983.7|41010.6|40970.6|41023.7|40983.7|41010.6|40970.6|2
1652886440000|2022-05-18 15:07:20|41012.4|40972.4|41017.4|40977.4|41020.6|40980.6|41010.6|40970.6|8
1652886450000|2022-05-18 15:07:30|41020.6|40980.6|41027.4|40987.4|41035.6|40995.6|41020.6|40980.6|10
1652886460000|2022-05-18 15:07:40|41035.6|40995.6|41013.7|40973.7|41035.6|40995.6|41013.7|40973.7|36
1652886470000|2022-05-18 15:07:50|41015.6|40975.6|41020.6|40980.6|41020.6|40980.6|41013.7|40973.7|3
1652886480000|2022-05-18 15:08:00|41030.6|40990.6|41033.7|40993.7|41033.7|40993.7|41020.6|40980.6|7
1652886490000|2022-05-18 15:08:10|41030.6|40990.6|41030.6|40990.6|41030.6|40990.6|41025.6|40985.6|26
1652886500000|2022-05-18 15:08:20|41027.4|40987.4|41030.6|40990.6|41030.6|40990.6|41027.4|40987.4|0
1652886510000|2022-05-18 15:08:30|41020.6|40980.6|41010.6|40970.6|41020.6|40980.6|41010.6|40970.6|3
1652886520000|2022-05-18 15:08:40|||||||||1
1652886530000|2022-05-18 15:08:50|41015.6|40975.6|41013.7|40973.7|41015.6|40975.6|41010.6|40970.6|2
1652886540000|2022-05-18 15:09:00|41010.1|40970.1|41003.7|40963.7|41013.7|40973.7|41003.7|40963.7|4
1652886550000|2022-05-18 15:09:10|41000.6|40960.6|41003.7|40963.7|41003.7|40963.7|41000.6|40960.6|0
1652886560000|2022-05-18 15:09:20|41008.7|40968.7|40998.7|40958.7|41008.7|40968.7|40995.6|40955.6|8
1652886570000|2022-05-18 15:09:30|41000.6|40960.6|41003.7|40963.7|41008.7|40968.7|40993.7|40953.7|6
1652886580000|2022-05-18 15:09:40|41000.6|40960.6|41003.7|40963.7|41003.7|40963.7|41000.6|40960.6|1
1652886600000|2022-05-18 15:10:00|41008.7|40968.7|41003.7|40963.7|41010.6|40970.6|41003.7|40963.7|3
1652886610000|2022-05-18 15:10:10|41006.9|40966.9|41000.6|40960.6|41006.9|40966.9|41000.6|40960.6|2
1652886620000|2022-05-18 15:10:20|40990.6|40950.6|40990.6|40950.6|40990.6|40950.6|40990.6|40950.6|2
1652886630000|2022-05-18 15:10:30|40990.5|40950.5|41003.7|40963.7|41006.9|40966.9|40990.5|40950.5|5
1652886640000|2022-05-18 15:10:40|41006.9|40966.9|40982.4|40942.4|41008.7|40968.7|40972.4|40932.4|21
1652886650000|2022-05-18 15:10:50|40985.5|40945.5|41000.5|40960.5|41006.9|40966.9|40985.5|40945.5|4
1652886660000|2022-05-18 15:11:00|40990.5|40950.5|40970.5|40930.5|40990.5|40950.5|40950.5|40910.5|12
1652886670000|2022-05-18 15:11:10|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40970.5|40930.5|2
1652886680000|2022-05-18 15:11:20|40960.5|40920.5|40930.5|40890.5|40960.5|40920.5|40917.4|40877.4|11
1652886690000|2022-05-18 15:11:30|40927.4|40887.4|40933.7|40893.7|40933.7|40893.7|40927.4|40887.4|4
1652886700000|2022-05-18 15:11:40|40930.5|40890.5|40940.5|40900.5|40940.5|40900.5|40930.5|40890.5|3
1652886710000|2022-05-18 15:11:50|40942.4|40902.4|40914.2|40874.2|40942.4|40902.4|40909.2|40869.2|19
1652886720000|2022-05-18 15:12:00|40912.4|40872.4|40917.4|40877.4|40920.5|40880.5|40912.4|40872.4|3
1652886730000|2022-05-18 15:12:10|40920.5|40880.5|40940.5|40900.5|40940.5|40900.5|40917.4|40877.4|7
1652886740000|2022-05-18 15:12:20|40945.5|40905.5|40943.7|40903.7|40950.5|40910.5|40940.5|40900.5|13
1652886750000|2022-05-18 15:12:30|40940.5|40900.5|40938.7|40898.7|40943.7|40903.7|40938.7|40898.7|0
1652886760000|2022-05-18 15:12:40|40940.5|40900.5|40943.7|40903.7|40943.7|40903.7|40940.5|40900.5|1
1652886780000|2022-05-18 15:13:00|40940.5|40900.5|40920.5|40880.5|40940.5|40900.5|40910.5|40870.5|4
1652886790000|2022-05-18 15:13:10|40917.4|40877.4|40920.5|40880.5|40920.5|40880.5|40915.5|40875.5|3
1652886810000|2022-05-18 15:13:30|40915.5|40875.5|40907.4|40867.4|40915.5|40875.5|40902.4|40862.4|7
1652886820000|2022-05-18 15:13:40|40910.5|40870.5|40925.5|40885.5|40930.5|40890.5|40910.5|40870.5|6
1652886830000|2022-05-18 15:13:50|40902.4|40862.4|40890.5|40850.5|40902.4|40862.4|40880.5|40840.5|72
1652886840000|2022-05-18 15:14:00|40900.5|40860.5|40903.7|40863.7|40903.7|40863.7|40900.5|40860.5|5
1652886850000|2022-05-18 15:14:10|40900.5|40860.5|40903.7|40863.7|40905.5|40865.5|40900.5|40860.5|3
1652886860000|2022-05-18 15:14:20|40905.5|40865.5|40910.5|40870.5|40915.5|40875.5|40905.5|40865.5|10
1652886870000|2022-05-18 15:14:30|40905.5|40865.5|40900.5|40860.5|40913.7|40873.7|40898.7|40858.7|5
1652886880000|2022-05-18 15:14:40|40903.7|40863.7|40920.5|40880.5|40920.5|40880.5|40903.7|40863.7|3
1652886890000|2022-05-18 15:14:50|40915.5|40875.5|40933.7|40893.7|40933.7|40893.7|40910.5|40870.5|9
1652886900000|2022-05-18 15:15:00|40928.7|40888.7|40953.7|40913.7|40958.7|40918.7|40928.7|40888.7|7
1652886910000|2022-05-18 15:15:10|40958.7|40918.7|40950.5|40910.5|40963.7|40923.7|40940.5|40900.5|10
1652886920000|2022-05-18 15:15:20|40948.7|40908.7|40960.5|40920.5|40960.5|40920.5|40948.7|40908.7|7
1652886930000|2022-05-18 15:15:30|40970.5|40930.5|40980.5|40940.5|40983.7|40943.7|40970.5|40930.5|7
1652886940000|2022-05-18 15:15:40|40978.7|40938.7|40990.5|40950.5|40990.5|40950.5|40978.7|40938.7|0
1652886950000|2022-05-18 15:15:50|40993.7|40953.7|40988.7|40948.7|40993.7|40953.7|40988.7|40948.7|2
1652886960000|2022-05-18 15:16:00|40983.7|40943.7|40990.5|40950.5|40990.5|40950.5|40983.7|40943.7|4
1652886970000|2022-05-18 15:16:10|41000.5|40960.5|40990.5|40950.5|41000.5|40960.5|40990.5|40950.5|2
1652886980000|2022-05-18 15:16:20|40988.7|40948.7|40958.7|40918.7|40988.7|40948.7|40958.7|40918.7|9
1652886990000|2022-05-18 15:16:30|40955.5|40915.5|40950.5|40910.5|40960.5|40920.5|40950.5|40910.5|2
1652887000000|2022-05-18 15:16:40|40946.9|40906.9|40946.9|40906.9|40946.9|40906.9|40946.9|40906.9|4
1652887010000|2022-05-18 15:16:50|40936.9|40896.9|40946.9|40906.9|40946.9|40906.9|40936.9|40896.9|6
1652887020000|2022-05-18 15:17:00|40941.9|40901.9|40933.7|40893.7|40941.9|40901.9|40933.7|40893.7|3
1652887030000|2022-05-18 15:17:10|40931.9|40891.9|40933.7|40893.7|40933.7|40893.7|40931.9|40891.9|1
1652887040000|2022-05-18 15:17:20|40931.9|40891.9|40913.7|40873.7|40936.9|40896.9|40913.7|40873.7|4
1652887050000|2022-05-18 15:17:30|40916.9|40876.9|40916.9|40876.9|40923.7|40883.7|40913.7|40873.7|4
1652887060000|2022-05-18 15:17:40|40918.7|40878.7|40913.7|40873.7|40918.7|40878.7|40913.7|40873.7|2
1652887070000|2022-05-18 15:17:50|40916.9|40876.9|40908.7|40868.7|40923.7|40883.7|40908.7|40868.7|5
1652887080000|2022-05-18 15:18:00|40901.9|40861.9|40893.7|40853.7|40903.7|40863.7|40888.7|40848.7|27
1652887090000|2022-05-18 15:18:10|40896.9|40856.9|40893.7|40853.7|40896.9|40856.9|40893.7|40853.7|3
1652887100000|2022-05-18 15:18:20|40890.5|40850.5|40883.7|40843.7|40890.5|40850.5|40883.7|40843.7|1
1652887110000|2022-05-18 15:18:30|40878.7|40838.7|40878.7|40838.7|40878.7|40838.7|40878.7|40838.7|5
1652887120000|2022-05-18 15:18:40|40868.7|40828.7|40858.7|40818.7|40868.7|40828.7|40858.7|40818.7|3
1652887130000|2022-05-18 15:18:50|40860.5|40820.5|40868.7|40828.7|40868.7|40828.7|40858.7|40818.7|6
1652887140000|2022-05-18 15:19:00|40876.9|40836.9|40873.7|40833.7|40886.9|40846.9|40873.7|40833.7|12
1652887150000|2022-05-18 15:19:10|40870.5|40830.5|40868.7|40828.7|40873.7|40833.7|40868.7|40828.7|1
1652887160000|2022-05-18 15:19:20|40858.7|40818.7|40866.9|40826.9|40866.9|40826.9|40858.7|40818.7|7
1652887170000|2022-05-18 15:19:30|40856.9|40816.9|40856.9|40816.9|40856.9|40816.9|40846.9|40806.9|27
1652887180000|2022-05-18 15:19:40|40850|40810|40850|40810|40856.9|40816.9|40846.9|40806.9|15
1652887190000|2022-05-18 15:19:50|40846.9|40806.9|40856.8|40816.8|40856.8|40816.8|40845|40805|27
1652887200000|2022-05-18 15:20:00|40855|40815|40846.8|40806.8|40858.7|40818.7|40846.8|40806.8|10
1652887210000|2022-05-18 15:20:10|||||||||6
1652887220000|2022-05-18 15:20:20|40845|40805|40793.7|40753.7|40848.7|40808.7|40783.7|40743.7|7
1652887230000|2022-05-18 15:20:30|40791.8|40751.8|40806.8|40766.8|40808.7|40768.7|40786.8|40746.8|26
1652887240000|2022-05-18 15:20:40|40820|40780|40821.8|40781.8|40826.8|40786.8|40813.7|40773.7|13
1652887250000|2022-05-18 15:20:50|40816.8|40776.8|40851.8|40811.8|40856.8|40816.8|40816.8|40776.8|7
1652887260000|2022-05-18 15:21:00|40856.8|40816.8|40843.7|40803.7|40858.7|40818.7|40843.7|40803.7|17
1652887270000|2022-05-18 15:21:10|40841.8|40801.8|40843.7|40803.7|40843.7|40803.7|40836.8|40796.8|0
1652887280000|2022-05-18 15:21:20|40841.8|40801.8|40831.8|40791.8|40846.8|40806.8|40826.8|40786.8|9
1652887290000|2022-05-18 15:21:30|40836.8|40796.8|40836.8|40796.8|40836.8|40796.8|40831.8|40791.8|0
1652887300000|2022-05-18 15:21:40|40831.8|40791.8|40846.8|40806.8|40846.8|40806.8|40831.8|40791.8|1
1652887310000|2022-05-18 15:21:50|40853.7|40813.7|40836.8|40796.8|40853.7|40813.7|40831.8|40791.8|10
1652887320000|2022-05-18 15:22:00|40846.8|40806.8|40846.8|40806.8|40846.8|40806.8|40846.8|40806.8|8
1652887330000|2022-05-18 15:22:10|40850|40810|40836.8|40796.8|40855|40815|40836.8|40796.8|10
1652887340000|2022-05-18 15:22:20|40840|40800|40803.7|40763.7|40840|40800|40796.8|40756.8|51
1652887350000|2022-05-18 15:22:30|40801.8|40761.8|40800|40760|40806.8|40766.8|40800|40760|0
1652887360000|2022-05-18 15:22:40|40806.8|40766.8|40806.8|40766.8|40811.8|40771.8|40801.8|40761.8|6
1652887380000|2022-05-18 15:23:00|40796.8|40756.8|40796.8|40756.8|40800|40760|40796.8|40756.8|8
1652887390000|2022-05-18 15:23:10|40788.7|40748.7|40793.7|40753.7|40796.8|40756.8|40788.7|40748.7|3
1652887400000|2022-05-18 15:23:20|40791.8|40751.8|40800|40760|40803.7|40763.7|40790|40750|4
1652887410000|2022-05-18 15:23:30|40801.8|40761.8|40796.8|40756.8|40803.7|40763.7|40796.8|40756.8|0
1652887420000|2022-05-18 15:23:40|40823.7|40783.7|40826.8|40786.8|40826.8|40786.8|40818.7|40778.7|8
1652887430000|2022-05-18 15:23:50|40836.8|40796.8|40836.8|40796.8|40836.8|40796.8|40836.8|40796.8|6
1652887440000|2022-05-18 15:24:00|40826.8|40786.8|40826.8|40786.8|40826.8|40786.8|40826.8|40786.8|8
1652887450000|2022-05-18 15:24:10|40831.8|40791.8|40826.8|40786.8|40833.7|40793.7|40826.8|40786.8|1
1652887460000|2022-05-18 15:24:20|40836.8|40796.8|40856.8|40816.8|40856.8|40816.8|40836.8|40796.8|19
1652887470000|2022-05-18 15:24:30|40853.7|40813.7|40856.8|40816.8|40856.8|40816.8|40846.8|40806.8|12
1652887480000|2022-05-18 15:24:40|40866.8|40826.8|40866.8|40826.8|40866.8|40826.8|40866.8|40826.8|3
1652887490000|2022-05-18 15:24:50|40856.8|40816.8|40881.8|40841.8|40881.8|40841.8|40856.8|40816.8|13
1652887500000|2022-05-18 15:25:00|40883.7|40843.7|40880|40840|40883.7|40843.7|40876.8|40836.8|0
1652887510000|2022-05-18 15:25:10|40886.8|40846.8|40886.8|40846.8|40886.8|40846.8|40876.8|40836.8|3
1652887520000|2022-05-18 15:25:20|||||||||3
1652887530000|2022-05-18 15:25:30|40885|40845|40890|40850|40896.8|40856.8|40885|40845|8
1652887540000|2022-05-18 15:25:40|40886.8|40846.8|40860|40820|40890|40850|40860|40820|5
1652887550000|2022-05-18 15:25:50|40856.8|40816.8|40840|40800|40856.8|40816.8|40836.8|40796.8|6
1652887560000|2022-05-18 15:26:00|40845|40805|40836.8|40796.8|40846.8|40806.8|40836.8|40796.8|2
1652887570000|2022-05-18 15:26:10|40826.8|40786.8|40825|40785|40826.8|40786.8|40816.8|40776.8|11
1652887580000|2022-05-18 15:26:20|40826.8|40786.8|40830|40790|40836.8|40796.8|40821.8|40781.8|8
1652887590000|2022-05-18 15:26:30|40825|40785|40820|40780|40830|40790|40820|40780|0
1652887600000|2022-05-18 15:26:40|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|0
1652887610000|2022-05-18 15:26:50|40811.8|40771.8|40820|40780|40820|40780|40811.8|40771.8|3
1652887620000|2022-05-18 15:27:00|40821.8|40781.8|40816.8|40776.8|40821.8|40781.8|40815|40775|0
1652887630000|2022-05-18 15:27:10|40821.8|40781.8|40821.8|40781.8|40821.8|40781.8|40816.8|40776.8|2
1652887640000|2022-05-18 15:27:20|40820|40780|40816.8|40776.8|40820|40780|40816.8|40776.8|0
1652887650000|2022-05-18 15:27:30|40813.2|40773.2|40806.8|40766.8|40813.2|40773.2|40803.6|40763.6|2
1652887660000|2022-05-18 15:27:40|40803.6|40763.6|40801.8|40761.8|40803.6|40763.6|40801.8|40761.8|0
1652887670000|2022-05-18 15:27:50|40803.6|40763.6|40801.8|40761.8|40806.8|40766.8|40801.8|40761.8|0
1652887680000|2022-05-18 15:28:00|40806.8|40766.8|40801.8|40761.8|40806.8|40766.8|40801.8|40761.8|4
1652887690000|2022-05-18 15:28:10|40805|40765|40806.8|40766.8|40821.8|40781.8|40803.6|40763.6|6
1652887700000|2022-05-18 15:28:20|40803.6|40763.6|40811.8|40771.8|40816.8|40776.8|40803.6|40763.6|8
1652887710000|2022-05-18 15:28:30|40808.6|40768.6|40806.8|40766.8|40808.6|40768.6|40806.8|40766.8|0
1652887720000|2022-05-18 15:28:40|40811.8|40771.8|40806.8|40766.8|40811.8|40771.8|40806.8|40766.8|5
1652887730000|2022-05-18 15:28:50|40812.3|40772.3|40831.8|40791.8|40840|40800|40810.5|40770.5|14
1652887740000|2022-05-18 15:29:00|40833.6|40793.6|40831.8|40791.8|40833.6|40793.6|40823.6|40783.6|2
1652887750000|2022-05-18 15:29:10|40833.6|40793.6|40821.8|40781.8|40833.6|40793.6|40821.8|40781.8|1
1652887760000|2022-05-18 15:29:20|40816.8|40776.8|40806.8|40766.8|40816.8|40776.8|40806.8|40766.8|5
1652887770000|2022-05-18 15:29:30|40805|40765|40801.8|40761.8|40806.8|40766.8|40801.8|40761.8|1
1652887780000|2022-05-18 15:29:40|40800|40760|40786.8|40746.8|40800|40760|40786.8|40746.8|7
1652887790000|2022-05-18 15:29:50|||||||||1
1652887800000|2022-05-18 15:30:00|40768.6|40728.6|40790|40750|40790|40750|40768.6|40728.6|21
1652887810000|2022-05-18 15:30:10|40796.8|40756.8|40796.8|40756.8|40796.8|40756.8|40791.8|40751.8|2
1652887820000|2022-05-18 15:30:20|40795|40755|40810|40770|40810|40770|40795|40755|3
1652887830000|2022-05-18 15:30:30|40811.8|40771.8|40816.8|40776.8|40816.8|40776.8|40811.8|40771.8|2
1652887840000|2022-05-18 15:30:40|40808.6|40768.6|40800|40760|40813.6|40773.6|40800|40760|10
1652887850000|2022-05-18 15:30:50|40796.8|40756.8|40800|40760|40800|40760|40793.6|40753.6|1
1652887860000|2022-05-18 15:31:00|40795|40755|40800|40760|40800|40760|40791.8|40751.8|1
1652887870000|2022-05-18 15:31:10|40796.8|40756.8|40790|40750|40796.8|40756.8|40790|40750|0
1652887880000|2022-05-18 15:31:20|40805|40765|40800|40760|40805|40765|40800|40760|7
1652887890000|2022-05-18 15:31:30|40793.6|40753.6|40785|40745|40793.6|40753.6|40776.8|40736.8|22
1652887900000|2022-05-18 15:31:40|40786.8|40746.8|40786.8|40746.8|40786.8|40746.8|40786.8|40746.8|0
1652887910000|2022-05-18 15:31:50|40791.8|40751.8|40776.8|40736.8|40791.8|40751.8|40776.8|40736.8|8
1652887920000|2022-05-18 15:32:00|40773.6|40733.6|40776.8|40736.8|40776.8|40736.8|40771.8|40731.8|8
1652887930000|2022-05-18 15:32:10|40771.8|40731.8|40758.1|40718.1|40771.8|40731.8|40735|40695|25
1652887940000|2022-05-18 15:32:20|40760|40720|40760|40720|40760|40720|40755|40715|5
1652887950000|2022-05-18 15:32:30|40756.8|40716.8|40745|40705|40756.8|40716.8|40741.8|40701.8|8
1652887960000|2022-05-18 15:32:40|40748.6|40708.6|40765|40725|40765|40725|40748.6|40708.6|4
1652887970000|2022-05-18 15:32:50|40775|40735|40780|40740|40781.8|40741.8|40775|40735|7
1652887980000|2022-05-18 15:33:00|40771.8|40731.8|40761.8|40721.8|40771.8|40731.8|40761.8|40721.8|0
1652887990000|2022-05-18 15:33:10|40765|40725|40775|40735|40775|40735|40765|40725|2
1652888000000|2022-05-18 15:33:20|40763.1|40723.1|40756.8|40716.8|40765|40725|40756.8|40716.8|4
1652888010000|2022-05-18 15:33:30|40765|40725|40765|40725|40770|40730|40765|40725|9
1652888020000|2022-05-18 15:33:40|40761.8|40721.8|40760|40720|40761.8|40721.8|40760|40720|0
1652888030000|2022-05-18 15:33:50|40763.1|40723.1|40766.8|40726.8|40766.8|40726.8|40763.1|40723.1|2
1652888040000|2022-05-18 15:34:00|40775|40735|40756.8|40716.8|40775|40735|40753.6|40713.6|7
1652888050000|2022-05-18 15:34:10|||||||||5
1652888060000|2022-05-18 15:34:20|40765|40725|40761.8|40721.8|40766.8|40726.8|40761.8|40721.8|6
1652888070000|2022-05-18 15:34:30|40766.8|40726.8|40766.8|40726.8|40770|40730|40765|40725|6
1652888080000|2022-05-18 15:34:40|40770|40730|40756.8|40716.8|40775|40735|40756.8|40716.8|5
1652888090000|2022-05-18 15:34:50|40765|40725|40760|40720|40765|40725|40760|40720|4
1652888100000|2022-05-18 15:35:00|40755|40715|40765|40725|40765|40725|40755|40715|7
1652888110000|2022-05-18 15:35:10|40766.8|40726.8|40746.8|40706.8|40766.8|40726.8|40746.8|40706.8|7
1652888120000|2022-05-18 15:35:20|40736.8|40696.8|40766.8|40726.8|40766.8|40726.8|40736.8|40696.8|23
1652888130000|2022-05-18 15:35:30|40776.8|40736.8|40766.8|40726.8|40776.8|40736.8|40766.8|40726.8|7
1652888140000|2022-05-18 15:35:40|40761.8|40721.8|40766.8|40726.8|40766.8|40726.8|40761.8|40721.8|3
1652888150000|2022-05-18 15:35:50|40769.9|40729.9|40766.8|40726.8|40776.8|40736.8|40766.8|40726.8|3
1652888160000|2022-05-18 15:36:00|40776.8|40736.8|40776.8|40736.8|40776.8|40736.8|40771.8|40731.8|4
1652888170000|2022-05-18 15:36:10|40769.9|40729.9|40766.8|40726.8|40769.9|40729.9|40764.9|40724.9|11
1652888180000|2022-05-18 15:36:20|40756.8|40716.8|40701.8|40661.8|40761.8|40721.8|40693.6|40653.6|28
1652888190000|2022-05-18 15:36:30|40706.8|40666.8|40713.6|40673.6|40716.8|40676.8|40706.8|40666.8|16
1652888200000|2022-05-18 15:36:40|40711.8|40671.8|40756.8|40716.8|40756.8|40716.8|40711.8|40671.8|8
1652888210000|2022-05-18 15:36:50|40754.9|40714.9|40751.8|40711.8|40756.8|40716.8|40746.8|40706.8|4
1652888220000|2022-05-18 15:37:00|40749.9|40709.9|40756.8|40716.8|40756.8|40716.8|40746.8|40706.8|7
1652888230000|2022-05-18 15:37:10|40754.9|40714.9|40766.8|40726.8|40771.8|40731.8|40754.9|40714.9|4
1652888240000|2022-05-18 15:37:20|40764.9|40724.9|40773.1|40733.1|40774.9|40734.9|40764.9|40724.9|10
1652888250000|2022-05-18 15:37:30|40774.9|40734.9|40794.9|40754.9|40794.9|40754.9|40774.9|40734.9|6
1652888260000|2022-05-18 15:37:40|40793.1|40753.1|40793.1|40753.1|40799.9|40759.9|40791.8|40751.8|2
1652888270000|2022-05-18 15:37:50|40789.9|40749.9|40786.8|40746.8|40789.9|40749.9|40786.8|40746.8|3
1652888280000|2022-05-18 15:38:00|40784.9|40744.9|40793.1|40753.1|40798.1|40758.1|40776.8|40736.8|9
1652888290000|2022-05-18 15:38:10|40803.1|40763.1|40796.3|40756.3|40803.1|40763.1|40796.3|40756.3|6
1652888300000|2022-05-18 15:38:20|40793.1|40753.1|40793.1|40753.1|40793.1|40753.1|40793.1|40753.1|2
1652888310000|2022-05-18 15:38:30|40796.3|40756.3|40796.3|40756.3|40798.1|40758.1|40793.1|40753.1|5
1652888320000|2022-05-18 15:38:40|40798.1|40758.1|40796.3|40756.3|40798.1|40758.1|40796.3|40756.3|0
1652888330000|2022-05-18 15:38:50|40793.1|40753.1|40833.1|40793.1|40833.1|40793.1|40793.1|40753.1|12
1652888340000|2022-05-18 15:39:00|40823.1|40783.1|40823.1|40783.1|40823.1|40783.1|40823.1|40783.1|3
1652888350000|2022-05-18 15:39:10|40818.1|40778.1|40814.9|40774.9|40819.9|40779.9|40806.8|40766.8|8
1652888360000|2022-05-18 15:39:20|40813.1|40773.1|40814.9|40774.9|40819.9|40779.9|40809.9|40769.9|4
1652888370000|2022-05-18 15:39:30|40813.1|40773.1|40814.9|40774.9|40814.9|40774.9|40813.1|40773.1|0
1652888380000|2022-05-18 15:39:40|40816.8|40776.8|40824.9|40784.9|40826.8|40786.8|40816.8|40776.8|1
1652888390000|2022-05-18 15:39:50|40826.8|40786.8|40838.1|40798.1|40838.1|40798.1|40826.8|40786.8|9
1652888400000|2022-05-18 15:40:00|40841.3|40801.3|40809.9|40769.9|40841.3|40801.3|40806.8|40766.8|8
1652888420000|2022-05-18 15:40:20|40806.8|40766.8|40789.9|40749.9|40806.8|40766.8|40786.8|40746.8|6
1652888430000|2022-05-18 15:40:30|40799.9|40759.9|40801.8|40761.8|40806.8|40766.8|40794.9|40754.9|11
1652888440000|2022-05-18 15:40:40|40804.9|40764.9|40828.1|40788.1|40833.1|40793.1|40804.9|40764.9|7
1652888450000|2022-05-18 15:40:50|40826.8|40786.8|40829.9|40789.9|40831.8|40791.8|40826.8|40786.8|2
1652888460000|2022-05-18 15:41:00|40833.1|40793.1|40824.9|40784.9|40833.1|40793.1|40824.9|40784.9|1
1652888470000|2022-05-18 15:41:10|40829.9|40789.9|40839.9|40799.9|40844.9|40804.9|40829.9|40789.9|8
1652888480000|2022-05-18 15:41:20|40841.8|40801.8|40834.9|40794.9|40841.8|40801.8|40833.1|40793.1|1
1652888490000|2022-05-18 15:41:30|40833.1|40793.1|40836.8|40796.8|40839.9|40799.9|40829.9|40789.9|8
1652888500000|2022-05-18 15:41:40|40834.9|40794.9|40834.9|40794.9|40834.9|40794.9|40834.9|40794.9|1
1652888510000|2022-05-18 15:41:50|40844.9|40804.9|40839.9|40799.9|40844.9|40804.9|40839.9|40799.9|8
1652888520000|2022-05-18 15:42:00|40843.1|40803.1|40834.9|40794.9|40844.9|40804.9|40834.9|40794.9|2
1652888530000|2022-05-18 15:42:10|40826.7|40786.7|40834.9|40794.9|40834.9|40794.9|40826.7|40786.7|10
1652888540000|2022-05-18 15:42:20|40833.1|40793.1|40851.7|40811.7|40856.7|40816.7|40833.1|40793.1|4
1652888550000|2022-05-18 15:42:30|40873.6|40833.6|40868.6|40828.6|40873.6|40833.6|40868.6|40828.6|12
1652888560000|2022-05-18 15:42:40|40876.7|40836.7|40878.6|40838.6|40878.6|40838.6|40873.6|40833.6|12
1652888570000|2022-05-18 15:42:50|40893.1|40853.1|40891.7|40851.7|40896.7|40856.7|40886.7|40846.7|8
1652888580000|2022-05-18 15:43:00|40896.7|40856.7|40904.9|40864.9|40904.9|40864.9|40896.7|40856.7|3
1652888590000|2022-05-18 15:43:10|40906.7|40866.7|40916.7|40876.7|40916.7|40876.7|40906.7|40866.7|14
1652888600000|2022-05-18 15:43:20|40920.4|40880.4|40916.7|40876.7|40920.4|40880.4|40911.7|40871.7|35
1652888610000|2022-05-18 15:43:30|40924.9|40884.9|40916.7|40876.7|40926.7|40886.7|40916.7|40876.7|8
1652888620000|2022-05-18 15:43:40|40914.9|40874.9|40916.7|40876.7|40924.9|40884.9|40906.7|40866.7|10
1652888630000|2022-05-18 15:43:50|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|40924.9|40884.9|4
1652888640000|2022-05-18 15:44:00|||||||||6
1652888650000|2022-05-18 15:44:10|40924.9|40884.9|40953.1|40913.1|40953.1|40913.1|40924.9|40884.9|13
1652888660000|2022-05-18 15:44:20|40948.1|40908.1|40976.2|40936.2|40976.2|40936.2|40948.1|40908.1|31
1652888670000|2022-05-18 15:44:30|40991.2|40951.2|40986.2|40946.2|40991.2|40951.2|40983.1|40943.1|12
1652888680000|2022-05-18 15:44:40|40991.2|40951.2|40996.2|40956.2|41003.1|40963.1|40991.2|40951.2|4
1652888690000|2022-05-18 15:44:50|41003.1|40963.1|41003.1|40963.1|41006.2|40966.2|40993.1|40953.1|17
1652888700000|2022-05-18 15:45:00|41011.2|40971.2|41012.6|40972.6|41029.4|40989.4|40996.2|40956.2|49
1652888710000|2022-05-18 15:45:10|41019.4|40979.4|41019.4|40979.4|41019.4|40979.4|41012.6|40972.6|11
1652888720000|2022-05-18 15:45:20|41009.4|40969.4|41009.4|40969.4|41015.8|40975.8|40999.4|40959.4|18
1652888730000|2022-05-18 15:45:30|41004.4|40964.4|40982.6|40942.6|41004.4|40964.4|40979.4|40939.4|9
1652888740000|2022-05-18 15:45:40|40979.4|40939.4|40969.4|40929.4|40979.4|40939.4|40966.2|40926.2|6
1652888750000|2022-05-18 15:45:50|40966.2|40926.2|40946.2|40906.2|40969.4|40929.4|40946.2|40906.2|3
1652888760000|2022-05-18 15:46:00|40949.4|40909.4|40939.4|40899.4|40949.4|40909.4|40936.2|40896.2|4
1652888770000|2022-05-18 15:46:10|40943.1|40903.1|40943.1|40903.1|40943.1|40903.1|40941.2|40901.2|8
1652888780000|2022-05-18 15:46:20|40951.2|40911.2|40946.2|40906.2|40951.2|40911.2|40946.2|40906.2|4
1652888790000|2022-05-18 15:46:30|40948.1|40908.1|40948.1|40908.1|40948.1|40908.1|40948.1|40908.1|0
1652888800000|2022-05-18 15:46:40|40946.2|40906.2|40946.2|40906.2|40946.2|40906.2|40946.2|40906.2|0
1652888810000|2022-05-18 15:46:50|40948.1|40908.1|40951.2|40911.2|40951.2|40911.2|40948.1|40908.1|0
1652888820000|2022-05-18 15:47:00|40948.1|40908.1|40968.1|40928.1|40968.1|40928.1|40948.1|40908.1|7
1652888840000|2022-05-18 15:47:20|40963.1|40923.1|40963.1|40923.1|40971.2|40931.2|40963.1|40923.1|1
1652888850000|2022-05-18 15:47:30|40961.2|40921.2|40963.1|40923.1|40963.1|40923.1|40961.2|40921.2|1
1652888860000|2022-05-18 15:47:40|40964.9|40924.9|40968.1|40928.1|40968.1|40928.1|40964.9|40924.9|2
1652888870000|2022-05-18 15:47:50|40963.1|40923.1|40961.2|40921.2|40963.1|40923.1|40961.2|40921.2|1
1652888880000|2022-05-18 15:48:00|40954.9|40914.9|40946.2|40906.2|40958.1|40918.1|40946.2|40906.2|9
1652888890000|2022-05-18 15:48:10|40943.1|40903.1|40936.2|40896.2|40943.1|40903.1|40936.2|40896.2|1
1652888900000|2022-05-18 15:48:20|40941.2|40901.2|40941.2|40901.2|40941.2|40901.2|40938.1|40898.1|0
1652888910000|2022-05-18 15:48:30|40938.1|40898.1|40951.2|40911.2|40951.2|40911.2|40938.1|40898.1|2
1652888920000|2022-05-18 15:48:40|40946.2|40906.2|40946.2|40906.2|40946.2|40906.2|40946.2|40906.2|3
1652888930000|2022-05-18 15:48:50|40941.2|40901.2|40929.9|40889.9|40941.2|40901.2|40929.9|40889.9|6
1652888940000|2022-05-18 15:49:00|40923.1|40883.1|40911.7|40871.7|40929.9|40889.9|40911.7|40871.7|19
1652888950000|2022-05-18 15:49:10|40916.7|40876.7|40888.5|40848.5|40916.7|40876.7|40886.7|40846.7|13
1652888960000|2022-05-18 15:49:20|40883.5|40843.5|40896.7|40856.7|40901.7|40861.7|40876.7|40836.7|11
1652888970000|2022-05-18 15:49:30|40893.5|40853.5|40893.5|40853.5|40906.7|40866.7|40893.5|40853.5|6
1652888980000|2022-05-18 15:49:40|40896.7|40856.7|40906.7|40866.7|40906.7|40866.7|40896.7|40856.7|3
1652888990000|2022-05-18 15:49:50|40903.5|40863.5|40906.7|40866.7|40906.7|40866.7|40903.5|40863.5|1
1652889000000|2022-05-18 15:50:00|40911.7|40871.7|40916.7|40876.7|40923.5|40883.5|40911.7|40871.7|2
1652889010000|2022-05-18 15:50:10|40923.5|40883.5|40931.7|40891.7|40933.5|40893.5|40923.5|40883.5|3
1652889020000|2022-05-18 15:50:20|40926.7|40886.7|40936.7|40896.7|40936.7|40896.7|40921.7|40881.7|1
1652889030000|2022-05-18 15:50:30|40941.7|40901.7|40959.9|40919.9|40963|40923|40941.7|40901.7|7
1652889040000|2022-05-18 15:50:40|40963|40923|40986.2|40946.2|40993|40953|40963|40923|3
1652889050000|2022-05-18 15:50:50|40984.9|40944.9|40993|40953|40996.2|40956.2|40983|40943|3
1652889060000|2022-05-18 15:51:00|40983|40943|40973|40933|40983|40943|40973|40933|4
1652889070000|2022-05-18 15:51:10|40976.2|40936.2|40983|40943|40983|40943|40976.2|40936.2|1
1652889080000|2022-05-18 15:51:20|40993|40953|40983|40943|40993|40953|40983|40943|5
1652889090000|2022-05-18 15:51:30|40978|40938|40983|40943|40983|40943|40978|40938|2
1652889110000|2022-05-18 15:51:50|40978|40938|40993|40953|40998|40958|40978|40938|6
1652889120000|2022-05-18 15:52:00|40998|40958|40989.9|40949.9|40998|40958|40989.9|40949.9|8
1652889130000|2022-05-18 15:52:10|41003|40963|40993|40953|41003|40963|40993|40953|6
1652889140000|2022-05-18 15:52:20|40994.9|40954.9|41003|40963|41003|40963|40994.9|40954.9|2
1652889150000|2022-05-18 15:52:30|40993|40953|40989.9|40949.9|40993|40953|40986.7|40946.7|6
1652889160000|2022-05-18 15:52:40|40983|40943|41018|40978|41034.4|40994.4|40983|40943|9
1652889170000|2022-05-18 15:52:50|41021.2|40981.2|41026.2|40986.2|41029.4|40989.4|41019.4|40979.4|6
1652889180000|2022-05-18 15:53:00|41029.4|40989.4|41026.2|40986.2|41029.4|40989.4|41026.2|40986.2|0
1652889190000|2022-05-18 15:53:10|41029.4|40989.4|41026.2|40986.2|41031.2|40991.2|41026.2|40986.2|1
1652889200000|2022-05-18 15:53:20|41029.4|40989.4|41013|40973|41029.4|40989.4|41013|40973|47
1652889210000|2022-05-18 15:53:30|41016.2|40976.2|41029.9|40989.9|41038|40998|41016.2|40976.2|49
1652889220000|2022-05-18 15:53:40|41033|40993|41033|40993|41033|40993|41033|40993|0
1652889230000|2022-05-18 15:53:50|41036.7|40996.7|41038|40998|41043|41003|41036.7|40996.7|6
1652889260000|2022-05-18 15:54:20|41028|40988|41029.9|40989.9|41029.9|40989.9|41028|40988|1
1652889270000|2022-05-18 15:54:30|41028|40988|41028|40988|41028|40988|41028|40988|0
1652889280000|2022-05-18 15:54:40|41023|40983|41023|40983|41023|40983|41023|40983|0
1652889290000|2022-05-18 15:54:50|41021.2|40981.2|41023|40983|41033|40993|41021.2|40981.2|11
1652889300000|2022-05-18 15:55:00|41026.2|40986.2|41023|40983|41026.2|40986.2|41023|40983|1
1652889310000|2022-05-18 15:55:10|41031.2|40991.2|41033|40993|41039.9|40999.9|41031.2|40991.2|2
1652889320000|2022-05-18 15:55:20|41034.9|40994.9|41043|41003|41048|41008|41023|40983|11
1652889330000|2022-05-18 15:55:30|41046.2|41006.2|41046.2|41006.2|41046.2|41006.2|41046.2|41006.2|10
1652889340000|2022-05-18 15:55:40|41043|41003|41043|41003|41046.2|41006.2|41043|41003|0
1652889350000|2022-05-18 15:55:50|41041.2|41001.2|41041.2|41001.2|41041.2|41001.2|41033|40993|13
1652889360000|2022-05-18 15:56:00|41043|41003|41041.2|41001.2|41043|41003|41041.2|41001.2|2
1652889370000|2022-05-18 15:56:10|41036.2|40996.2|41031.2|40991.2|41036.2|40996.2|41031.2|40991.2|3
1652889380000|2022-05-18 15:56:20|41023|40983|41033|40993|41036.2|40996.2|41023|40983|9
1652889390000|2022-05-18 15:56:30|41036.2|40996.2|41036.2|40996.2|41036.2|40996.2|41033|40993|1
1652889400000|2022-05-18 15:56:40|41039.4|40999.4|41036.2|40996.2|41041.2|41001.2|41036.2|40996.2|1
1652889410000|2022-05-18 15:56:50|41046.2|41006.2|41042.5|41002.5|41053|41013|41042.5|41002.5|7
1652889420000|2022-05-18 15:57:00|41078.9|41038.9|41078.9|41038.9|41078.9|41038.9|41078.9|41038.9|36
1652889430000|2022-05-18 15:57:10|41090.7|41050.7|41088.9|41048.9|41090.7|41050.7|41085.7|41045.7|3
1652889440000|2022-05-18 15:57:20|41093.9|41053.9|41067.5|41027.5|41093.9|41053.9|41067.5|41027.5|15
1652889450000|2022-05-18 15:57:30|41055.7|41015.7|41055.7|41015.7|41055.7|41015.7|41055.7|41015.7|8
1652889460000|2022-05-18 15:57:40|41052.5|41012.5|41037.5|40997.5|41052.5|41012.5|41037.5|40997.5|6
1652889470000|2022-05-18 15:57:50|41035.7|40995.7|41025.7|40985.7|41035.7|40995.7|41025.7|40985.7|4
1652889480000|2022-05-18 15:58:00|41035.7|40995.7|41045.7|41005.7|41045.7|41005.7|41035.7|40995.7|10
1652889490000|2022-05-18 15:58:10|41035.7|40995.7|41035.7|40995.7|41038.9|40998.9|41035.7|40995.7|6
1652889500000|2022-05-18 15:58:20|41038.9|40998.9|41048.9|41008.9|41048.9|41008.9|41038.9|40998.9|12
1652889510000|2022-05-18 15:58:30|41045.7|41005.7|41035.7|40995.7|41045.7|41005.7|41035.7|40995.7|0
1652889520000|2022-05-18 15:58:40|||||||||1
1652889530000|2022-05-18 15:58:50|||||||||2
1652889540000|2022-05-18 15:59:00|41030.7|40990.7|41028.9|40988.9|41035.7|40995.7|41020.7|40980.7|9
1652889550000|2022-05-18 15:59:10|41038.9|40998.9|41038.9|40998.9|41040.7|41000.7|41038.9|40998.9|4
1652889560000|2022-05-18 15:59:20|41035.7|40995.7|41035.7|40995.7|41035.7|40995.7|41028.9|40988.9|1
1652889570000|2022-05-18 15:59:30|41040.7|41000.7|41035.7|40995.7|41045.7|41005.7|41035.7|40995.7|2
1652889580000|2022-05-18 15:59:40|41042.5|41002.5|41050.7|41010.7|41050.7|41010.7|41042.5|41002.5|4
1652889590000|2022-05-18 15:59:50|41053.8|41013.8|41045.7|41005.7|41055.7|41015.7|41045.7|41005.7|1
1652889600000|2022-05-18 16:00:00|41048.8|41008.8|41045.7|41005.7|41048.8|41008.8|41043.8|41003.8|2
1652889610000|2022-05-18 16:00:10|41048.8|41008.8|41045.7|41005.7|41048.8|41008.8|41043.8|41003.8|3
1652889620000|2022-05-18 16:00:20|41038.8|40998.8|41035.7|40995.7|41038.8|40998.8|41035.7|40995.7|3
1652889630000|2022-05-18 16:00:30|41027.5|40987.5|41005.7|40965.7|41027.5|40987.5|41003.8|40963.8|7
1652889640000|2022-05-18 16:00:40|41008.8|40968.8|40972.5|40932.5|41018.8|40978.8|40969.3|40929.3|17
1652889650000|2022-05-18 16:00:50|40975.7|40935.7|40995.7|40955.7|40995.7|40955.7|40972.5|40932.5|18
1652889660000|2022-05-18 16:01:00|40992.5|40952.5|40998.8|40958.8|41002.5|40962.5|40992.5|40952.5|10
1652889670000|2022-05-18 16:01:10|41000.7|40960.7|40998.8|40958.8|41008.8|40968.8|40990.7|40950.7|6
1652889680000|2022-05-18 16:01:20|41000.7|40960.7|41010.7|40970.7|41010.7|40970.7|40995.7|40955.7|6
1652889690000|2022-05-18 16:01:30|41005.7|40965.7|41005.7|40965.7|41007.5|40967.5|41005.7|40965.7|0
1652889710000|2022-05-18 16:01:50|40997.5|40957.5|40995.7|40955.7|40997.5|40957.5|40995.7|40955.7|2
1652889720000|2022-05-18 16:02:00|41003.8|40963.8|41015.7|40975.7|41020.7|40980.7|41003.8|40963.8|9
1652889730000|2022-05-18 16:02:10|41018.8|40978.8|41018.8|40978.8|41018.8|40978.8|41015.7|40975.7|2
1652889740000|2022-05-18 16:02:20|41025.7|40985.7|41028.8|40988.8|41028.8|40988.8|41025.7|40985.7|3
1652889750000|2022-05-18 16:02:30|41025.7|40985.7|41028.8|40988.8|41028.8|40988.8|41015.7|40975.7|5
1652889760000|2022-05-18 16:02:40|41025.7|40985.7|41040.7|41000.7|41045.7|41005.7|41025.7|40985.7|5
1652889770000|2022-05-18 16:02:50|41045.7|41005.7|41058.8|41018.8|41063.8|41023.8|41045.7|41005.7|8
1652889780000|2022-05-18 16:03:00|41055.7|41015.7|41045.7|41005.7|41055.7|41015.7|41045.7|41005.7|4
1652889790000|2022-05-18 16:03:10|41043.8|41003.8|41045.7|41005.7|41045.7|41005.7|41043.8|41003.8|6
1652889800000|2022-05-18 16:03:20|41038.8|40998.8|41038.8|40998.8|41038.8|40998.8|41038.8|40998.8|2
1652889810000|2022-05-18 16:03:30|41040.7|41000.7|41040.7|41000.7|41040.7|41000.7|41040.7|41000.7|0
1652889820000|2022-05-18 16:03:40|41045.7|41005.7|41068.8|41028.8|41068.8|41028.8|41045.7|41005.7|4
1652889830000|2022-05-18 16:03:50|41065.7|41025.7|41063.8|41023.8|41068.8|41028.8|41063.8|41023.8|3
1652889840000|2022-05-18 16:04:00|41065.7|41025.7|41055.7|41015.7|41065.7|41025.7|41055.7|41015.7|4
1652889850000|2022-05-18 16:04:10|41065.7|41025.7|41065.7|41025.7|41065.7|41025.7|41065.7|41025.7|4
1652889860000|2022-05-18 16:04:20|41073.8|41033.8|41065.7|41025.7|41073.8|41033.8|41063.8|41023.8|2
1652889870000|2022-05-18 16:04:30|41055.7|41015.7|41055.7|41015.7|41055.7|41015.7|41055.7|41015.7|4
1652889880000|2022-05-18 16:04:40|41050.7|41010.7|41050.7|41010.7|41050.7|41010.7|41050.7|41010.7|2
1652889890000|2022-05-18 16:04:50|41048.8|41008.8|41035.7|40995.7|41048.8|41008.8|41035.7|40995.7|14
1652889900000|2022-05-18 16:05:00|41042.5|41002.5|41035.7|40995.7|41042.5|41002.5|41035.7|40995.7|1
1652889910000|2022-05-18 16:05:10|41025.7|40985.7|41015.7|40975.7|41028.8|40988.8|41012.5|40972.5|9
1652889920000|2022-05-18 16:05:20|41018.8|40978.8|41008.8|40968.8|41018.8|40978.8|40998.8|40958.8|9
1652889930000|2022-05-18 16:05:30|41005.7|40965.7|40992.5|40952.5|41005.7|40965.7|40992.5|40952.5|10
1652889940000|2022-05-18 16:05:40|40989.3|40949.3|41002.5|40962.5|41002.5|40962.5|40987.5|40947.5|6
1652889950000|2022-05-18 16:05:50|41007.5|40967.5|41007.5|40967.5|41019.3|40979.3|41007.5|40967.5|7
1652889960000|2022-05-18 16:06:00|41010.7|40970.7|41028.8|40988.8|41028.8|40988.8|41010.7|40970.7|6
1652889970000|2022-05-18 16:06:10|41038.8|40998.8|41008.8|40968.8|41038.8|40998.8|41008.8|40968.8|12
1652889980000|2022-05-18 16:06:20|41005.6|40965.6|41015.6|40975.6|41015.6|40975.6|41005.6|40965.6|3
1652889990000|2022-05-18 16:06:30|41008.8|40968.8|40980.6|40940.6|41008.8|40968.8|40980.6|40940.6|13
1652890000000|2022-05-18 16:06:40|40975.6|40935.6|40962.5|40922.5|40980.6|40940.6|40960.6|40920.6|4
1652890010000|2022-05-18 16:06:50|40965.6|40925.6|40978.8|40938.8|40978.8|40938.8|40965.6|40925.6|5
1652890020000|2022-05-18 16:07:00|40975.6|40935.6|40957.5|40917.5|40975.6|40935.6|40955.6|40915.6|5
1652890030000|2022-05-18 16:07:10|40955.6|40915.6|40940.6|40900.6|40955.6|40915.6|40932|40892|4
1652890040000|2022-05-18 16:07:20|40935.6|40895.6|40953.8|40913.8|40955.6|40915.6|40935.6|40895.6|18
1652890050000|2022-05-18 16:07:30|40955.6|40915.6|40955.6|40915.6|40958.8|40918.8|40948.8|40908.8|3
1652890060000|2022-05-18 16:07:40|40953.8|40913.8|40958.8|40918.8|40965.6|40925.6|40950.6|40910.6|3
1652890070000|2022-05-18 16:07:50|40955.6|40915.6|40958.8|40918.8|40960.6|40920.6|40955.6|40915.6|3
1652890080000|2022-05-18 16:08:00|40960.6|40920.6|40975.6|40935.6|40975.6|40935.6|40960.6|40920.6|2
1652890090000|2022-05-18 16:08:10|40973.8|40933.8|40975.6|40935.6|40975.6|40935.6|40968.8|40928.8|2
1652890100000|2022-05-18 16:08:20|40980.6|40940.6|40985.6|40945.6|40995.6|40955.6|40978.8|40938.8|4
1652890110000|2022-05-18 16:08:30|40983.8|40943.8|40993.8|40953.8|40993.8|40953.8|40983.8|40943.8|3
1652890120000|2022-05-18 16:08:40|40995.6|40955.6|40995.6|40955.6|40998.8|40958.8|40990.6|40950.6|25
1652890130000|2022-05-18 16:08:50|40998.8|40958.8|41018.8|40978.8|41018.8|40978.8|40998.8|40958.8|5
1652890140000|2022-05-18 16:09:00|41015.6|40975.6|41022|40982|41030.1|40990.1|41015.6|40975.6|16
1652890150000|2022-05-18 16:09:10|41015.1|40975.1|41030.1|40990.1|41030.1|40990.1|41015.1|40975.1|18
1652890160000|2022-05-18 16:09:20|41037|40997|41050.1|41010.1|41050.1|41010.1|41037|40997|14
1652890170000|2022-05-18 16:09:30|41052|41012|41062|41022|41062|41022|41050.1|41010.1|9
1652890180000|2022-05-18 16:09:40|41068.8|41028.8|41078.8|41038.8|41082|41042|41065.1|41025.1|12
1652890190000|2022-05-18 16:09:50|41083.8|41043.8|41092|41052|41092|41052|41083.8|41043.8|4
1652890200000|2022-05-18 16:10:00|41095.1|41055.1|41105.1|41065.1|41112|41072|41092|41052|4
1652890210000|2022-05-18 16:10:10|41100.1|41060.1|41102|41062|41105.1|41065.1|41100.1|41060.1|3
1652890220000|2022-05-18 16:10:20|41105.1|41065.1|41115.1|41075.1|41125.1|41085.1|41102|41062|20
1652890230000|2022-05-18 16:10:30|41125.1|41085.1|41102|41062|41125.1|41085.1|41102|41062|8
1652890240000|2022-05-18 16:10:40|41105.1|41065.1|41115.1|41075.1|41120.1|41080.1|41105.1|41065.1|7
1652890250000|2022-05-18 16:10:50|41112|41072|41102|41062|41115.1|41075.1|41102|41062|8
1652890260000|2022-05-18 16:11:00|41107|41067|41112|41072|41112|41072|41102|41062|5
1652890270000|2022-05-18 16:11:10|41120.1|41080.1|41122|41082|41122|41082|41120.1|41080.1|14
1652890280000|2022-05-18 16:11:20|41115.1|41075.1|41112|41072|41115.1|41075.1|41112|41072|2
1652890290000|2022-05-18 16:11:30|41117|41077|41115.1|41075.1|41117|41077|41115.1|41075.1|2
1652890300000|2022-05-18 16:11:40|41117|41077|41127|41087|41132|41092|41117|41077|11
1652890310000|2022-05-18 16:11:50|41125.1|41085.1|41127|41087|41130.1|41090.1|41122|41082|7
1652890320000|2022-05-18 16:12:00|41125.1|41085.1|41125.1|41085.1|41132|41092|41125.1|41085.1|6
1652890330000|2022-05-18 16:12:10|41122|41082|41125.1|41085.1|41125.1|41085.1|41115.1|41075.1|9
1652890340000|2022-05-18 16:12:20|41122|41082|41122|41082|41132|41092|41122|41082|6
1652890350000|2022-05-18 16:12:30|41123.8|41083.8|41122|41082|41123.8|41083.8|41122|41082|0
1652890360000|2022-05-18 16:12:40|41118.8|41078.8|41130.1|41090.1|41132|41092|41118.8|41078.8|19
1652890370000|2022-05-18 16:12:50|41122|41082|41120.1|41080.1|41122|41082|41112|41072|23
1652890380000|2022-05-18 16:13:00|41115.1|41075.1|41102|41062|41118.3|41078.3|41102|41062|12
1652890390000|2022-05-18 16:13:10|41110.1|41070.1|41117|41077|41117|41077|41105.1|41065.1|14
1652890400000|2022-05-18 16:13:20|41113.8|41073.8|41117|41077|41122|41082|41112|41072|0
1652890410000|2022-05-18 16:13:30|41113.8|41073.8|41116.9|41076.9|41121.9|41081.9|41105.1|41065.1|10
1652890420000|2022-05-18 16:13:40|41118.8|41078.8|41121.9|41081.9|41126.9|41086.9|41116.9|41076.9|2
1652890430000|2022-05-18 16:13:50|41125.1|41085.1|41121.9|41081.9|41141.9|41101.9|41121.9|41081.9|15
1652890440000|2022-05-18 16:14:00|41126.9|41086.9|41131.9|41091.9|41136.9|41096.9|41125.1|41085.1|7
1652890450000|2022-05-18 16:14:10|41136.9|41096.9|41141.9|41101.9|41141.9|41101.9|41136.9|41096.9|1
1652890460000|2022-05-18 16:14:20|41161.9|41121.9|41188.3|41148.3|41188.3|41148.3|41151.9|41111.9|20
1652890470000|2022-05-18 16:14:30|41191.4|41151.4|41181.4|41141.4|41193.3|41153.3|41181.4|41141.4|15
1652890480000|2022-05-18 16:14:40|41179.6|41139.6|41207.8|41167.8|41207.8|41167.8|41179.6|41139.6|7
1652890490000|2022-05-18 16:14:50|41204.6|41164.6|41204.6|41164.6|41204.6|41164.6|41204.6|41164.6|31
1652890500000|2022-05-18 16:15:00|41214.6|41174.6|41211.4|41171.4|41214.6|41174.6|41211.4|41171.4|8
1652890510000|2022-05-18 16:15:10|41214.6|41174.6|41197.8|41157.8|41214.6|41174.6|41182.8|41142.8|16
1652890520000|2022-05-18 16:15:20|41191.4|41151.4|41118.3|41078.3|41191.4|41151.4|41118.3|41078.3|48
1652890530000|2022-05-18 16:15:30|41116.4|41076.4|41138.3|41098.3|41141.4|41101.4|41108.3|41068.3|14
1652890540000|2022-05-18 16:15:40|41148.3|41108.3|41150.9|41110.9|41156.4|41116.4|41146.4|41106.4|62
1652890550000|2022-05-18 16:15:50|41164.1|41124.1|41174.1|41134.1|41174.1|41134.1|41164.1|41124.1|5
1652890560000|2022-05-18 16:16:00|41177.3|41137.3|41150.9|41110.9|41177.3|41137.3|41150.9|41110.9|9
1652890570000|2022-05-18 16:16:10|41135.9|41095.9|41150.9|41110.9|41154.1|41114.1|41135.9|41095.9|26
1652890580000|2022-05-18 16:16:20|41154.1|41114.1|41180.9|41140.9|41184.1|41144.1|41154.1|41114.1|6
1652890590000|2022-05-18 16:16:30|41190.9|41150.9|41184.1|41144.1|41190.9|41150.9|41165.9|41125.9|11
1652890600000|2022-05-18 16:16:40|41192.3|41152.3|41197.3|41157.3|41202.3|41162.3|41184.1|41144.1|31
1652890610000|2022-05-18 16:16:50|41190.4|41150.4|41177.3|41137.3|41190.4|41150.4|41177.3|41137.3|9
1652890620000|2022-05-18 16:17:00|41180.4|41140.4|41182.3|41142.3|41190.4|41150.4|41180.4|41140.4|24
1652890630000|2022-05-18 16:17:10|41187.3|41147.3|41190.4|41150.4|41190.4|41150.4|41184.1|41144.1|2
1652890640000|2022-05-18 16:17:20|41187.3|41147.3|41190.4|41150.4|41192.3|41152.3|41187.3|41147.3|3
1652890650000|2022-05-18 16:17:30|41187.3|41147.3|41197.3|41157.3|41197.3|41157.3|41187.3|41147.3|2
1652890660000|2022-05-18 16:17:40|41187.3|41147.3|41192.3|41152.3|41192.3|41152.3|41187.3|41147.3|2
1652890670000|2022-05-18 16:17:50|41190.4|41150.4|41187.3|41147.3|41197.3|41157.3|41187.3|41147.3|8
1652890680000|2022-05-18 16:18:00|41157.3|41117.3|41162.3|41122.3|41167.3|41127.3|41157.3|41117.3|4
1652890690000|2022-05-18 16:18:10|41157.3|41117.3|41160.4|41120.4|41160.4|41120.4|41157.3|41117.3|1
1652890710000|2022-05-18 16:18:30|41157.3|41117.3|41160.4|41120.4|41160.4|41120.4|41157.3|41117.3|2
1652890720000|2022-05-18 16:18:40|41167.3|41127.3|41167.3|41127.3|41167.3|41127.3|41167.3|41127.3|0
1652890730000|2022-05-18 16:18:50|41177.3|41137.3|41177.3|41137.3|41177.3|41137.3|41177.3|41137.3|7
1652890740000|2022-05-18 16:19:00|41167.3|41127.3|41167.3|41127.3|41173.6|41133.6|41167.3|41127.3|9
1652890750000|2022-05-18 16:19:10|41157.3|41117.3|41132.3|41092.3|41157.3|41117.3|41129.1|41089.1|7
1652890760000|2022-05-18 16:19:20|41129.1|41089.1|41130.4|41090.4|41136.8|41096.8|41107.3|41067.3|76
1652890770000|2022-05-18 16:19:30|41144.1|41104.1|41129.9|41089.9|41144.1|41104.1|41128.6|41088.6|74
1652890780000|2022-05-18 16:19:40|41134.9|41094.9|41119.9|41079.9|41134.9|41094.9|41119.9|41079.9|7
1652890800000|2022-05-18 16:20:00|41124.9|41084.9|41129.9|41089.9|41129.9|41089.9|41119.9|41079.9|7
1652890810000|2022-05-18 16:20:10|41133.1|41093.1|41119.9|41079.9|41133.1|41093.1|41119.9|41079.9|4
1652890820000|2022-05-18 16:20:20|41124.9|41084.9|41124.9|41084.9|41124.9|41084.9|41123.1|41083.1|5
1652890830000|2022-05-18 16:20:30|41119.9|41079.9|41094.9|41054.9|41119.9|41079.9|41094.9|41054.9|4
1652890840000|2022-05-18 16:20:40|41099.9|41059.9|41094.9|41054.9|41104.9|41064.9|41089.9|41049.9|43
1652890860000|2022-05-18 16:21:00|41099.9|41059.9|41089.9|41049.9|41103.1|41063.1|41089.9|41049.9|8
1652890870000|2022-05-18 16:21:10|||||||||2
1652890890000|2022-05-18 16:21:30|41079.9|41039.9|41056.8|41016.8|41079.9|41039.9|41053.1|41013.1|18
1652890900000|2022-05-18 16:21:40|41053.6|41013.6|41049.9|41009.9|41053.6|41013.6|41044.9|41004.9|3
1652890910000|2022-05-18 16:21:50|41046.8|41006.8|41026.8|40986.8|41046.8|41006.8|41021.8|40981.8|24
1652890920000|2022-05-18 16:22:00|41023.6|40983.6|41029.9|40989.9|41029.9|40989.9|41019.9|40979.9|5
1652890930000|2022-05-18 16:22:10|41026.7|40986.7|41046.7|41006.7|41049.9|41009.9|41021.7|40981.7|8
1652890940000|2022-05-18 16:22:20|41041.7|41001.7|41044.9|41004.9|41046.7|41006.7|41041.7|41001.7|2
1652890950000|2022-05-18 16:22:30|41046.7|41006.7|41019.9|40979.9|41046.7|41006.7|41019.9|40979.9|8
1652890960000|2022-05-18 16:22:40|41011.7|40971.7|41009.9|40969.9|41011.7|40971.7|41001.7|40961.7|4
1652890970000|2022-05-18 16:22:50|41006.7|40966.7|41001.7|40961.7|41006.7|40966.7|41001.7|40961.7|8
1652890980000|2022-05-18 16:23:00|41006.7|40966.7|41001.7|40961.7|41006.7|40966.7|41001.7|40961.7|1
1652890990000|2022-05-18 16:23:10|41003.6|40963.6|41006.7|40966.7|41009.9|40969.9|41003.6|40963.6|7
1652891000000|2022-05-18 16:23:20|41001.7|40961.7|41006.7|40966.7|41006.7|40966.7|41001.7|40961.7|1
1652891010000|2022-05-18 16:23:30|41001.7|40961.7|41014.4|40974.4|41014.4|40974.4|41001.7|40961.7|3
1652891020000|2022-05-18 16:23:40|41011.2|40971.2|41019.9|40979.9|41019.9|40979.9|41008.1|40968.1|8
1652891030000|2022-05-18 16:23:50|41028.1|40988.1|41024.9|40984.9|41028.1|40988.1|41021.7|40981.7|3
1652891040000|2022-05-18 16:24:00|41028.1|40988.1|41034.4|40994.4|41034.4|40994.4|41024.9|40984.9|5
1652891050000|2022-05-18 16:24:10|41039.4|40999.4|41039.4|40999.4|41039.4|40999.4|41039.4|40999.4|2
1652891060000|2022-05-18 16:24:20|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|41031.2|40991.2|6
1652891070000|2022-05-18 16:24:30|41044.4|41004.4|41044.4|41004.4|41044.4|41004.4|41044.4|41004.4|1
1652891080000|2022-05-18 16:24:40|41036.2|40996.2|41041.2|41001.2|41041.2|41001.2|41036.2|40996.2|5
1652891090000|2022-05-18 16:24:50|41038.1|40998.1|41016.2|40976.2|41038.1|40998.1|41016.2|40976.2|1
1652891100000|2022-05-18 16:25:00|41011.2|40971.2|41023.1|40983.1|41023.1|40983.1|41011.2|40971.2|2
1652891110000|2022-05-18 16:25:10|41026.2|40986.2|41026.2|40986.2|41026.2|40986.2|41026.2|40986.2|0
1652891120000|2022-05-18 16:25:20|41028.1|40988.1|41029.4|40989.4|41031.2|40991.2|41028.1|40988.1|3
1652891130000|2022-05-18 16:25:30|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|1
1652891150000|2022-05-18 16:25:50|41026.2|40986.2|41029.4|40989.4|41031.2|40991.2|41026.2|40986.2|1
1652891160000|2022-05-18 16:26:00|41032.6|40992.6|41034.4|40994.4|41034.4|40994.4|41032.6|40992.6|1
1652891170000|2022-05-18 16:26:10|41037.6|40997.6|41024.4|40984.4|41040.7|41000.7|41024.4|40984.4|7
1652891180000|2022-05-18 16:26:20|41016.2|40976.2|41026.2|40986.2|41032.6|40992.6|41016.2|40976.2|3
1652891190000|2022-05-18 16:26:30|41032.6|40992.6|41029.4|40989.4|41032.6|40992.6|41029.4|40989.4|3
1652891200000|2022-05-18 16:26:40|41031.2|40991.2|41019.4|40979.4|41031.2|40991.2|41019.4|40979.4|3
1652891220000|2022-05-18 16:27:00|41026.2|40986.2|41016.2|40976.2|41026.2|40986.2|41014.4|40974.4|0
1652891230000|2022-05-18 16:27:10|41019.4|40979.4|41019.4|40979.4|41019.4|40979.4|41019.4|40979.4|4
1652891250000|2022-05-18 16:27:30|41022.6|40982.6|41029.4|40989.4|41029.4|40989.4|41022.6|40982.6|3
1652891260000|2022-05-18 16:27:40|41019.4|40979.4|41019.4|40979.4|41019.4|40979.4|41019.4|40979.4|2
1652891270000|2022-05-18 16:27:50|41022.6|40982.6|41019.4|40979.4|41022.6|40982.6|41017.6|40977.6|1
1652891280000|2022-05-18 16:28:00|41014.4|40974.4|41009.4|40969.4|41014.4|40974.4|41006.2|40966.2|1
1652891290000|2022-05-18 16:28:10|41006.2|40966.2|41009.4|40969.4|41009.4|40969.4|41006.2|40966.2|1
1652891300000|2022-05-18 16:28:20|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|4
1652891310000|2022-05-18 16:28:30|40985.7|40945.7|40980.7|40940.7|40988.9|40948.9|40978.9|40938.9|15
1652891320000|2022-05-18 16:28:40|40974.4|40934.4|40970.7|40930.7|40974.4|40934.4|40970.7|40930.7|17
1652891330000|2022-05-18 16:28:50|40977.5|40937.5|40988.9|40948.9|40988.9|40948.9|40977.5|40937.5|5
1652891340000|2022-05-18 16:29:00|40998.9|40958.9|40992|40952|40998.9|40958.9|40988.9|40948.9|5
1652891350000|2022-05-18 16:29:10|40988.9|40948.9|40998.9|40958.9|40998.9|40958.9|40988.9|40948.9|19
1652891360000|2022-05-18 16:29:20|41002|40962|40998.9|40958.9|41002|40962|40998.9|40958.9|5
1652891370000|2022-05-18 16:29:30|41002|40962|41008.9|40968.9|41017|40977|41002|40962|8
1652891380000|2022-05-18 16:29:40|41012|40972|41008.9|40968.9|41012|40972|41002|40962|3
1652891390000|2022-05-18 16:29:50|41003.9|40963.9|40998.9|40958.9|41003.9|40963.9|40998.9|40958.9|1
1652891400000|2022-05-18 16:30:00|40988.9|40948.9|40993.9|40953.9|40993.9|40953.9|40988.9|40948.9|8
1652891410000|2022-05-18 16:30:10|40998.9|40958.9|40992|40952|41008.9|40968.9|40992|40952|11
1652891420000|2022-05-18 16:30:20|40993.9|40953.9|41002|40962|41003.9|40963.9|40993.9|40953.9|3
1652891430000|2022-05-18 16:30:30|40998.9|40958.9|40988.9|40948.9|40998.9|40958.9|40988.9|40948.9|3
1652891440000|2022-05-18 16:30:40|40985.7|40945.7|40975.7|40935.7|40985.7|40945.7|40975.7|40935.7|3
1652891450000|2022-05-18 16:30:50|40968.9|40928.9|40978.9|40938.9|40982|40942|40968.9|40928.9|11
1652891460000|2022-05-18 16:31:00|40982|40942|40968.9|40928.9|40982|40942|40968.9|40928.9|6
1652891470000|2022-05-18 16:31:10|40973.9|40933.9|40973.9|40933.9|40973.9|40933.9|40973.9|40933.9|1
1652891480000|2022-05-18 16:31:20|40968.9|40928.9|40988.9|40948.9|40992|40952|40968.9|40928.9|6
1652891490000|2022-05-18 16:31:30|40992|40952|41003.9|40963.9|41003.9|40963.9|40992|40952|2
1652891500000|2022-05-18 16:31:40|40998.9|40958.9|41023.9|40983.9|41023.9|40983.9|40998.9|40958.9|11
1652891510000|2022-05-18 16:31:50|41028.9|40988.9|41035.7|40995.7|41035.7|40995.7|41018.9|40978.9|37
1652891520000|2022-05-18 16:32:00|41038.9|40998.9|41035.7|40995.7|41040.7|41000.7|41028.9|40988.9|3
1652891530000|2022-05-18 16:32:10|41045.7|41005.7|41055.7|41015.7|41055.7|41015.7|41038.9|40998.9|19
1652891540000|2022-05-18 16:32:20|41060.7|41020.7|41075.7|41035.7|41085.7|41045.7|41060.7|41020.7|14
1652891550000|2022-05-18 16:32:30|41068.9|41028.9|41075.7|41035.7|41078.9|41038.9|41068.9|41028.9|2
1652891560000|2022-05-18 16:32:40|41080.7|41040.7|41095.7|41055.7|41095.7|41055.7|41080.7|41040.7|7
1652891570000|2022-05-18 16:32:50|41087.5|41047.5|41085.7|41045.7|41087.5|41047.5|41082.5|41042.5|9
1652891580000|2022-05-18 16:33:00|41092.5|41052.5|41085.7|41045.7|41092.5|41052.5|41085.7|41045.7|8
1652891590000|2022-05-18 16:33:10|41082.5|41042.5|41072.5|41032.5|41082.5|41042.5|41065.7|41025.7|5
1652891600000|2022-05-18 16:33:20|41070.7|41030.7|41065.7|41025.7|41070.7|41030.7|41065.7|41025.7|1
1652891610000|2022-05-18 16:33:30|41067.5|41027.5|41072.5|41032.5|41072.5|41032.5|41067.5|41027.5|2
1652891620000|2022-05-18 16:33:40|41075.7|41035.7|41072.5|41032.5|41075.7|41035.7|41072.5|41032.5|1
1652891640000|2022-05-18 16:34:00|41065.7|41025.7|41065.7|41025.7|41065.7|41025.7|41065.7|41025.7|3
1652891650000|2022-05-18 16:34:10|41072.5|41032.5|41075.7|41035.7|41082.5|41042.5|41072.5|41032.5|5
1652891660000|2022-05-18 16:34:20|41072.5|41032.5|41092.5|41052.5|41092.5|41052.5|41072.5|41032.5|2
1652891670000|2022-05-18 16:34:30|41089.3|41049.3|41089.3|41049.3|41089.3|41049.3|41089.3|41049.3|3
1652891680000|2022-05-18 16:34:40|41092.5|41052.5|41092.5|41052.5|41092.5|41052.5|41089.3|41049.3|0
1652891690000|2022-05-18 16:34:50|41087.5|41047.5|41087.5|41047.5|41087.5|41047.5|41087.5|41047.5|1
1652891700000|2022-05-18 16:35:00|41090.7|41050.7|41092.5|41052.5|41092.5|41052.5|41087.5|41047.5|3
1652891710000|2022-05-18 16:35:10|41095.7|41055.7|41102.5|41062.5|41105.7|41065.7|41095.7|41055.7|6
1652891720000|2022-05-18 16:35:20|41099.3|41059.3|41097.5|41057.5|41102.5|41062.5|41092.5|41052.5|1
1652891740000|2022-05-18 16:35:40|41100.7|41060.7|41100.7|41060.7|41102.5|41062.5|41100.7|41060.7|1
1652891750000|2022-05-18 16:35:50|41099.3|41059.3|41097.5|41057.5|41102.5|41062.5|41095.7|41055.7|1
1652891760000|2022-05-18 16:36:00|41102.5|41062.5|41099.3|41059.3|41105.7|41065.7|41089.3|41049.3|24
1652891770000|2022-05-18 16:36:10|41096.2|41056.2|41096.2|41056.2|41096.2|41056.2|41096.2|41056.2|0
1652891780000|2022-05-18 16:36:20|41104.3|41064.3|41094.3|41054.3|41104.3|41064.3|41094.3|41054.3|5
1652891790000|2022-05-18 16:36:30|41082.5|41042.5|41102.5|41062.5|41102.5|41062.5|41082.5|41042.5|3
1652891800000|2022-05-18 16:36:40|41107.5|41067.5|41102.5|41062.5|41107.5|41067.5|41102.5|41062.5|3
1652891820000|2022-05-18 16:37:00|41112.5|41072.5|41117.5|41077.5|41117.5|41077.5|41112.5|41072.5|6
1652891830000|2022-05-18 16:37:10|41115.7|41075.7|41107.5|41067.5|41115.7|41075.7|41102.5|41062.5|4
1652891840000|2022-05-18 16:37:20|41105.7|41065.7|41102.5|41062.5|41112.5|41072.5|41102.5|41062.5|2
1652891850000|2022-05-18 16:37:30|41092.5|41052.5|41067.5|41027.5|41097.5|41057.5|41067.5|41027.5|10
1652891860000|2022-05-18 16:37:40|41064.3|41024.3|41019.3|40979.3|41064.3|41024.3|41016.2|40976.2|17
1652891870000|2022-05-18 16:37:50|41022.5|40982.5|41016.2|40976.2|41022.5|40982.5|41016.2|40976.2|17
1652891880000|2022-05-18 16:38:00|41026.2|40986.2|40998|40958|41026.2|40986.2|40996.2|40956.2|5
1652891890000|2022-05-18 16:38:10|41003|40963|40996.2|40956.2|41006.2|40966.2|40996.2|40956.2|2
1652891900000|2022-05-18 16:38:20|41006.2|40966.2|40988|40948|41006.2|40966.2|40988|40948|9
1652891910000|2022-05-18 16:38:30|40993|40953|40993|40953|41003|40963|40993|40953|6
1652891920000|2022-05-18 16:38:40|40989.8|40949.8|40986.2|40946.2|41003|40963|40986.2|40946.2|4
1652891930000|2022-05-18 16:38:50|40979.8|40939.8|40978|40938|40979.8|40939.8|40973|40933|3
1652891940000|2022-05-18 16:39:00|40983|40943|40996.2|40956.2|41003|40963|40983|40943|10
1652891950000|2022-05-18 16:39:10|40998|40958|40996.2|40956.2|40998|40958|40993|40953|1
1652891960000|2022-05-18 16:39:20|40998|40958|40998|40958|40998|40958|40998|40958|0
1652891970000|2022-05-18 16:39:30|41001.2|40961.2|41003|40963|41003|40963|41001.2|40961.2|0
1652891980000|2022-05-18 16:39:40|40998|40958|40993|40953|40998|40958|40993|40953|1
1652892000000|2022-05-18 16:40:00|40996.1|40956.1|41016.1|40976.1|41016.1|40976.1|40996.1|40956.1|3
1652892010000|2022-05-18 16:40:10|41013|40973|41006.1|40966.1|41013|40973|41006.1|40966.1|1
1652892020000|2022-05-18 16:40:20|41008|40968|41003|40963|41008|40968|40988|40948|5
1652892030000|2022-05-18 16:40:30|41006.1|40966.1|40973|40933|41006.1|40966.1|40973|40933|16
1652892040000|2022-05-18 16:40:40|40969.8|40929.8|40974.8|40934.8|40983|40943|40969.8|40929.8|4
1652892050000|2022-05-18 16:40:50|40973|40933|40974.8|40934.8|40976.6|40936.6|40966.6|40926.6|6
1652892060000|2022-05-18 16:41:00|40971.6|40931.6|40969.8|40929.8|40974.8|40934.8|40969.8|40929.8|7
1652892070000|2022-05-18 16:41:10|40966.6|40926.6|40969.8|40929.8|40969.8|40929.8|40966.6|40926.6|2
1652892080000|2022-05-18 16:41:20|40956.6|40916.6|40966.6|40926.6|40966.6|40926.6|40953.5|40913.5|5
1652892090000|2022-05-18 16:41:30|40964.8|40924.8|40969.8|40929.8|40969.8|40929.8|40964.8|40924.8|0
1652892100000|2022-05-18 16:41:40|40966.6|40926.6|40966.6|40926.6|40966.6|40926.6|40966.6|40926.6|1
1652892110000|2022-05-18 16:41:50|40964.8|40924.8|40959.8|40919.8|40964.8|40924.8|40959.8|40919.8|0
1652892120000|2022-05-18 16:42:00|40961.6|40921.6|40969.8|40929.8|40969.8|40929.8|40961.6|40921.6|6
1652892130000|2022-05-18 16:42:10|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|2
1652892140000|2022-05-18 16:42:20|40961.6|40921.6|40949.8|40909.8|40961.6|40921.6|40949.8|40909.8|4
1652892150000|2022-05-18 16:42:30|40946.6|40906.6|40949.8|40909.8|40949.8|40909.8|40946.6|40906.6|3
1652892160000|2022-05-18 16:42:40|40941.6|40901.6|40949.8|40909.8|40949.8|40909.8|40941.6|40901.6|4
1652892170000|2022-05-18 16:42:50|40956.1|40916.1|40959.8|40919.8|40959.8|40919.8|40954.8|40914.8|13
1652892180000|2022-05-18 16:43:00|40954.8|40914.8|40954.8|40914.8|40956.6|40916.6|40954.8|40914.8|1
1652892190000|2022-05-18 16:43:10|40949.8|40909.8|40953.5|40913.5|40956.6|40916.6|40949.8|40909.8|12
1652892200000|2022-05-18 16:43:20|40943.5|40903.5|40948.5|40908.5|40950.3|40910.3|40943.5|40903.5|6
1652892210000|2022-05-18 16:43:30|40946.6|40906.6|40953.5|40913.5|40956.6|40916.6|40946.6|40906.6|1
1652892220000|2022-05-18 16:43:40|40956.6|40916.6|40953.5|40913.5|40956.6|40916.6|40946.6|40906.6|16
1652892230000|2022-05-18 16:43:50|40956.6|40916.6|40948.5|40908.5|40956.6|40916.6|40948.5|40908.5|4
1652892240000|2022-05-18 16:44:00|40953.5|40913.5|40953.5|40913.5|40953.5|40913.5|40953.5|40913.5|4
1652892250000|2022-05-18 16:44:10|40948.5|40908.5|40953.5|40913.5|40953.5|40913.5|40948.5|40908.5|1
1652892260000|2022-05-18 16:44:20|40950.3|40910.3|40943.5|40903.5|40953.5|40913.5|40943.5|40903.5|4
1652892270000|2022-05-18 16:44:30|40935.3|40895.3|40940.3|40900.3|40940.3|40900.3|40933.5|40893.5|4
1652892280000|2022-05-18 16:44:40|40949.5|40909.5|40959|40919|40959|40919|40949.5|40909.5|8
1652892300000|2022-05-18 16:45:00|40955.8|40915.8|40960.8|40920.8|40974|40934|40950.8|40910.8|7
1652892310000|2022-05-18 16:45:10|40959|40919|40954|40914|40960.8|40920.8|40954|40914|2
1652892320000|2022-05-18 16:45:20|40955.8|40915.8|40957.6|40917.6|40964|40924|40955.8|40915.8|4
1652892330000|2022-05-18 16:45:30|40960.8|40920.8|40957.6|40917.6|40964|40924|40955.8|40915.8|5
1652892340000|2022-05-18 16:45:40|40950.8|40910.8|40950.8|40910.8|40950.8|40910.8|40950.8|40910.8|0
1652892350000|2022-05-18 16:45:50|||||||||1
1652892360000|2022-05-18 16:46:00|40949|40909|40950.8|40910.8|40954|40914|40949|40909|6
1652892370000|2022-05-18 16:46:10|40949|40909|40948.9|40908.9|40950.8|40910.8|40948.9|40908.9|0
1652892380000|2022-05-18 16:46:20|40947.1|40907.1|40968.9|40928.9|40968.9|40928.9|40947.1|40907.1|5
1652892390000|2022-05-18 16:46:30|40970.8|40930.8|40960.8|40920.8|40970.8|40930.8|40960.8|40920.8|7
1652892400000|2022-05-18 16:46:40|40958.9|40918.9|40960.8|40920.8|40960.8|40920.8|40958.9|40918.9|0
1652892420000|2022-05-18 16:47:00|40963.9|40923.9|40965.8|40925.8|40965.8|40925.8|40963.9|40923.9|5
1652892430000|2022-05-18 16:47:10|40963.9|40923.9|40960.8|40920.8|40965.8|40925.8|40960.8|40920.8|0
1652892440000|2022-05-18 16:47:20|40967.6|40927.6|40967.6|40927.6|40967.6|40927.6|40967.6|40927.6|2
1652892450000|2022-05-18 16:47:30|40965.8|40925.8|40990.8|40950.8|40995.8|40955.8|40965.8|40925.8|2
1652892460000|2022-05-18 16:47:40|40980.8|40940.8|40980.8|40940.8|40980.8|40940.8|40980.8|40940.8|4
1652892470000|2022-05-18 16:47:50|||||||||2
1652892480000|2022-05-18 16:48:00|40977.6|40937.6|40990.8|40950.8|40990.8|40950.8|40977.6|40937.6|4
1652892490000|2022-05-18 16:48:10|40980.8|40940.8|40980.8|40940.8|40982.6|40942.6|40980.8|40940.8|3
1652892500000|2022-05-18 16:48:20|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|2
1652892510000|2022-05-18 16:48:30|40970.8|40930.8|40970.8|40930.8|40972.6|40932.6|40970.8|40930.8|0
1652892530000|2022-05-18 16:48:50|40960.8|40920.8|40945.8|40905.8|40962.6|40922.6|40945.8|40905.8|9
1652892540000|2022-05-18 16:49:00|40947.6|40907.6|40942.6|40902.6|40947.6|40907.6|40942.6|40902.6|4
1652892550000|2022-05-18 16:49:10|40938.9|40898.9|40962.1|40922.1|40962.1|40922.1|40938.9|40898.9|6
1652892560000|2022-05-18 16:49:20|40958.9|40918.9|40963.9|40923.9|40963.9|40923.9|40953.9|40913.9|3
1652892570000|2022-05-18 16:49:30|40953.9|40913.9|40947.1|40907.1|40958.9|40918.9|40940.8|40900.8|18
1652892580000|2022-05-18 16:49:40|40943.9|40903.9|40938.9|40898.9|40943.9|40903.9|40938.9|40898.9|2
1652892590000|2022-05-18 16:49:50|40943.9|40903.9|40943.9|40903.9|40947.1|40907.1|40943.9|40903.9|6
1652892600000|2022-05-18 16:50:00|40947.1|40907.1|40943.9|40903.9|40953.9|40913.9|40943.9|40903.9|7
1652892620000|2022-05-18 16:50:20|40947.1|40907.1|40943.9|40903.9|40947.1|40907.1|40943.9|40903.9|2
1652892630000|2022-05-18 16:50:30|40940.8|40900.8|40938.9|40898.9|40940.8|40900.8|40938.9|40898.9|2
1652892640000|2022-05-18 16:50:40|40943.9|40903.9|40938.9|40898.9|40943.9|40903.9|40938.9|40898.9|3
1652892650000|2022-05-18 16:50:50|40942.1|40902.1|40948.9|40908.9|40957.1|40917.1|40935.8|40895.8|13
1652892660000|2022-05-18 16:51:00|40938.9|40898.9|40928.9|40888.9|40938.9|40898.9|40928.9|40888.9|8
1652892670000|2022-05-18 16:51:10|40935.8|40895.8|40937.1|40897.1|40937.1|40897.1|40928.9|40888.9|1
1652892680000|2022-05-18 16:51:20|40933.9|40893.9|40928.9|40888.9|40933.9|40893.9|40928.9|40888.9|5
1652892690000|2022-05-18 16:51:30|40935.8|40895.8|40933.9|40893.9|40935.8|40895.8|40933.9|40893.9|2
1652892700000|2022-05-18 16:51:40|40928.9|40888.9|40928.9|40888.9|40928.9|40888.9|40928.9|40888.9|0
1652892710000|2022-05-18 16:51:50|40918.9|40878.9|40920.8|40880.8|40923.9|40883.9|40918.9|40878.9|7
1652892720000|2022-05-18 16:52:00|40923.9|40883.9|40923.9|40883.9|40928.9|40888.9|40918.9|40878.9|3
1652892730000|2022-05-18 16:52:10|40925.8|40885.8|40923.9|40883.9|40928.9|40888.9|40923.9|40883.9|1
1652892740000|2022-05-18 16:52:20|40920.8|40880.8|40923.9|40883.9|40923.9|40883.9|40920.8|40880.8|0
1652892750000|2022-05-18 16:52:30|40918.9|40878.9|40923.9|40883.9|40923.9|40883.9|40918.9|40878.9|0
1652892760000|2022-05-18 16:52:40|40918.9|40878.9|40918.9|40878.9|40918.9|40878.9|40918.9|40878.9|3
1652892770000|2022-05-18 16:52:50|40928.9|40888.9|40923.9|40883.9|40928.9|40888.9|40923.9|40883.9|3
1652892780000|2022-05-18 16:53:00|40927.1|40887.1|40928.9|40888.9|40928.9|40888.9|40923.9|40883.9|1
1652892790000|2022-05-18 16:53:10|40923.9|40883.9|40918.9|40878.9|40923.9|40883.9|40918.9|40878.9|1
1652892800000|2022-05-18 16:53:20|40920.7|40880.7|40897.1|40857.1|40920.7|40880.7|40897.1|40857.1|5
1652892810000|2022-05-18 16:53:30|40890.2|40850.2|40853.9|40813.9|40890.2|40850.2|40852.1|40812.1|13
1652892820000|2022-05-18 16:53:40|40852.1|40812.1|40847.1|40807.1|40853.9|40813.9|40847.1|40807.1|7
1652892830000|2022-05-18 16:53:50|40845.2|40805.2|40830.2|40790.2|40845.2|40805.2|40830.2|40790.2|6
1652892840000|2022-05-18 16:54:00|40835.2|40795.2|40857.1|40817.1|40867.1|40827.1|40835.2|40795.2|7
1652892850000|2022-05-18 16:54:10|40873.9|40833.9|40863.9|40823.9|40873.9|40833.9|40862.1|40822.1|3
1652892860000|2022-05-18 16:54:20|40860.2|40820.2|40867.1|40827.1|40867.1|40827.1|40860.2|40820.2|0
1652892870000|2022-05-18 16:54:30|||||||||1
1652892880000|2022-05-18 16:54:40|40872.1|40832.1|40872.1|40832.1|40872.1|40832.1|40872.1|40832.1|1
1652892890000|2022-05-18 16:54:50|40870.2|40830.2|40877.1|40837.1|40877.1|40837.1|40870.2|40830.2|0
1652892900000|2022-05-18 16:55:00|40882.1|40842.1|40887.1|40847.1|40887.1|40847.1|40880.2|40840.2|1
1652892910000|2022-05-18 16:55:10|40900.2|40860.2|40890.2|40850.2|40900.2|40860.2|40890.2|40850.2|4
1652892920000|2022-05-18 16:55:20|40892.1|40852.1|40897.1|40857.1|40897.1|40857.1|40892.1|40852.1|1
1652892930000|2022-05-18 16:55:30|40892.1|40852.1|40897.1|40857.1|40900.2|40860.2|40892.1|40852.1|2
1652892940000|2022-05-18 16:55:40|40900.2|40860.2|40897.1|40857.1|40900.2|40860.2|40897.1|40857.1|0
1652892960000|2022-05-18 16:56:00|40895.2|40855.2|40902.1|40862.1|40902.1|40862.1|40895.2|40855.2|9
1652892970000|2022-05-18 16:56:10|40898.9|40858.9|40902.1|40862.1|40902.1|40862.1|40898.9|40858.9|0
1652892980000|2022-05-18 16:56:20|40905.2|40865.2|40935.2|40895.2|40940.2|40900.2|40905.2|40865.2|5
1652892990000|2022-05-18 16:56:30|40930.2|40890.2|40927.1|40887.1|40935.2|40895.2|40925.2|40885.2|3
1652893000000|2022-05-18 16:56:40|40925.2|40885.2|40925.2|40885.2|40930.2|40890.2|40925.2|40885.2|1
1652893010000|2022-05-18 16:56:50|40923.4|40883.4|40923.4|40883.4|40925.2|40885.2|40923.4|40883.4|1
1652893020000|2022-05-18 16:57:00|40925.2|40885.2|40920.2|40880.2|40930.2|40890.2|40915.2|40875.2|8
1652893040000|2022-05-18 16:57:20|40918.4|40878.4|40915.2|40875.2|40918.4|40878.4|40915.2|40875.2|0
1652893050000|2022-05-18 16:57:30|40913.4|40873.4|40933.4|40893.4|40933.4|40893.4|40913.4|40873.4|3
1652893060000|2022-05-18 16:57:40|40930.2|40890.2|40933.4|40893.4|40933.4|40893.4|40927.1|40887.1|1
1652893070000|2022-05-18 16:57:50|40930.2|40890.2|40927.1|40887.1|40930.2|40890.2|40925.2|40885.2|1
1652893080000|2022-05-18 16:58:00|40925.2|40885.2|40933.4|40893.4|40933.4|40893.4|40925.2|40885.2|1
1652893090000|2022-05-18 16:58:10|40925.2|40885.2|40917.1|40877.1|40925.2|40885.2|40915.2|40875.2|2
1652893100000|2022-05-18 16:58:20|40912.1|40872.1|40912|40872|40912.1|40872.1|40912|40872|3
1652893120000|2022-05-18 16:58:40|40903.4|40863.4|40903.4|40863.4|40905.2|40865.2|40903.4|40863.4|0
1652893130000|2022-05-18 16:58:50|40902|40862|40900.2|40860.2|40902|40862|40900.2|40860.2|2
1652893140000|2022-05-18 16:59:00|40905.2|40865.2|40900.2|40860.2|40905.2|40865.2|40900.2|40860.2|0
1652893150000|2022-05-18 16:59:10|40902|40862|40908.4|40868.4|40910.2|40870.2|40897|40857|12
1652893160000|2022-05-18 16:59:20|40913.4|40873.4|40910.2|40870.2|40913.4|40873.4|40910.2|40870.2|12
1652893170000|2022-05-18 16:59:30|40907|40867|40905.2|40865.2|40910.2|40870.2|40902|40862|12
1652893190000|2022-05-18 16:59:50|40917|40877|40905.2|40865.2|40918.4|40878.4|40905.2|40865.2|18
1652893200000|2022-05-18 17:00:00|40903.4|40863.4|40897|40857|40903.4|40863.4|40895.2|40855.2|5
1652893210000|2022-05-18 17:00:10|40900.2|40860.2|40900.2|40860.2|40900.2|40860.2|40900.2|40860.2|2
1652893220000|2022-05-18 17:00:20|40902|40862|40902|40862|40902|40862|40900.2|40860.2|0
1652893230000|2022-05-18 17:00:30|40907|40867|40907|40867|40907|40867|40907|40867|0
1652893240000|2022-05-18 17:00:40|40912|40872|40915.2|40875.2|40915.2|40875.2|40910.2|40870.2|1
1652893250000|2022-05-18 17:00:50|40917|40877|40910.2|40870.2|40917|40877|40910.2|40870.2|2
1652893260000|2022-05-18 17:01:00|40895.2|40855.2|40890.2|40850.2|40897|40857|40890.2|40850.2|4
1652893270000|2022-05-18 17:01:10|40887|40847|40910.2|40870.2|40915.2|40875.2|40885.2|40845.2|2
1652893290000|2022-05-18 17:01:30|40907|40867|40915.2|40875.2|40915.2|40875.2|40907|40867|0
1652893300000|2022-05-18 17:01:40|40917|40877|40907|40867|40917|40877|40907|40867|1
1652893310000|2022-05-18 17:01:50|40905.2|40865.2|40903.4|40863.4|40905.2|40865.2|40888.4|40848.4|2
1652893320000|2022-05-18 17:02:00|40905.2|40865.2|40910.2|40870.2|40910.2|40870.2|40903.4|40863.4|3
1652893330000|2022-05-18 17:02:10|40915.2|40875.2|40918.4|40878.4|40918.4|40878.4|40915.2|40875.2|1
1652893340000|2022-05-18 17:02:20|40915.2|40875.2|40925.2|40885.2|40925.2|40885.2|40913.4|40873.4|1
1652893350000|2022-05-18 17:02:30|40923.4|40883.4|40916.5|40876.5|40925.2|40885.2|40916.5|40876.5|2
1652893360000|2022-05-18 17:02:40|40918.4|40878.4|40916.5|40876.5|40928.4|40888.4|40916.5|40876.5|2
1652893370000|2022-05-18 17:02:50|40918.4|40878.4|40916.5|40876.5|40918.4|40878.4|40916.5|40876.5|0
1652893380000|2022-05-18 17:03:00|40918.4|40878.4|40916.5|40876.5|40920.2|40880.2|40910.2|40870.2|1
1652893390000|2022-05-18 17:03:10|40920.2|40880.2|40910.2|40870.2|40920.2|40880.2|40910.2|40870.2|3
1652893400000|2022-05-18 17:03:20|40935.2|40895.2|40922|40882|40935.2|40895.2|40920.2|40880.2|5
1652893410000|2022-05-18 17:03:30|40927|40887|40927|40887|40927|40887|40927|40887|0
1652893420000|2022-05-18 17:03:40|40925.2|40885.2|40940.2|40900.2|40940.2|40900.2|40925.2|40885.2|4
1652893430000|2022-05-18 17:03:50|40938.4|40898.4|40940.2|40900.2|40940.2|40900.2|40938.4|40898.4|0
1652893440000|2022-05-18 17:04:00|40943.3|40903.3|40980.2|40940.2|40980.2|40940.2|40940.2|40900.2|7
1652893450000|2022-05-18 17:04:10|40990.2|40950.2|40997|40957|41005.2|40965.2|40990.2|40950.2|3
1652893460000|2022-05-18 17:04:20|41000.2|40960.2|40995.2|40955.2|41000.2|40960.2|40995.2|40955.2|0
1652893470000|2022-05-18 17:04:30|41000.2|40960.2|40993.3|40953.3|41000.2|40960.2|40993.3|40953.3|1
1652893480000|2022-05-18 17:04:40|40988.3|40948.3|41000.2|40960.2|41000.2|40960.2|40988.3|40948.3|6
1652893490000|2022-05-18 17:04:50|40997|40957|40987|40947|40997|40957|40985.2|40945.2|4
1652893500000|2022-05-18 17:05:00|40985.2|40945.2|40983.8|40943.8|40985.2|40945.2|40977|40937|6
1652893510000|2022-05-18 17:05:10|40990.2|40950.2|40982|40942|40990.2|40950.2|40980.2|40940.2|3
1652893520000|2022-05-18 17:05:20|40983.8|40943.8|40975.2|40935.2|40983.8|40943.8|40973.3|40933.3|1
1652893530000|2022-05-18 17:05:30|40973.3|40933.3|40977|40937|40980.2|40940.2|40970.2|40930.2|3
1652893540000|2022-05-18 17:05:40|40975.2|40935.2|40975.2|40935.2|40977|40937|40975.2|40935.2|0
1652893550000|2022-05-18 17:05:50|40983.3|40943.3|40979.7|40939.7|40983.3|40943.3|40979.7|40939.7|45
1652893560000|2022-05-18 17:06:00|40973.3|40933.3|40979.7|40939.7|40979.7|40939.7|40971.5|40931.5|3
1652893570000|2022-05-18 17:06:10|40976.5|40936.5|40979.7|40939.7|40979.7|40939.7|40976.5|40936.5|3
1652893580000|2022-05-18 17:06:20|40981.5|40941.5|40989.7|40949.7|40989.7|40949.7|40981.5|40941.5|2
1652893590000|2022-05-18 17:06:30|||||||||2
1652893610000|2022-05-18 17:06:50|40996.5|40956.5|40996.5|40956.5|40996.5|40956.5|40994.7|40954.7|1
1652893620000|2022-05-18 17:07:00|40991.5|40951.5|41009.7|40969.7|41009.7|40969.7|40989.7|40949.7|2
1652893630000|2022-05-18 17:07:10|41012.8|40972.8|41019.7|40979.7|41019.7|40979.7|41012.8|40972.8|2
1652893640000|2022-05-18 17:07:20|41014.7|40974.7|41009.7|40969.7|41014.7|40974.7|41009.7|40969.7|9
1652893650000|2022-05-18 17:07:30|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|2
1652893660000|2022-05-18 17:07:40|41009.7|40969.7|41029.7|40989.7|41029.7|40989.7|41009.7|40969.7|9
1652893670000|2022-05-18 17:07:50|41038.3|40998.3|41033.3|40993.3|41041.5|41001.5|41033.3|40993.3|8
1652893680000|2022-05-18 17:08:00|41030.2|40990.2|41026.5|40986.5|41040.2|41000.2|41026.5|40986.5|5
1652893690000|2022-05-18 17:08:10|41028.3|40988.3|41033.3|40993.3|41033.3|40993.3|41028.3|40988.3|0
1652893700000|2022-05-18 17:08:20|41043.3|41003.3|41038.3|40998.3|41043.3|41003.3|41035.2|40995.2|4
1652893710000|2022-05-18 17:08:30|41040.2|41000.2|41036.5|40996.5|41040.2|41000.2|41036.5|40996.5|0
1652893720000|2022-05-18 17:08:40|41033.3|40993.3|41036.5|40996.5|41038.3|40998.3|41033.3|40993.3|3
1652893740000|2022-05-18 17:09:00|41040.2|41000.2|41038.3|40998.3|41040.2|41000.2|41038.3|40998.3|0
1652893750000|2022-05-18 17:09:10|41040.2|41000.2|41040.2|41000.2|41040.2|41000.2|41040.2|41000.2|1
1652893770000|2022-05-18 17:09:30|41038.3|40998.3|41038.3|40998.3|41038.3|40998.3|41038.3|40998.3|0
1652893780000|2022-05-18 17:09:40|41040.2|41000.2|41038.3|40998.3|41040.2|41000.2|41033.3|40993.3|5
1652893790000|2022-05-18 17:09:50|41040.2|41000.2|41053.3|41013.3|41056.5|41016.5|41040.2|41000.2|3
1652893800000|2022-05-18 17:10:00|41050.2|41010.2|41033.3|40993.3|41050.2|41010.2|41033.3|40993.3|9
1652893810000|2022-05-18 17:10:10|||||||||2
1652893820000|2022-05-18 17:10:20|41030.1|40990.1|41066.5|41026.5|41066.5|41026.5|41030.1|40990.1|7
1652893840000|2022-05-18 17:10:40|||||||||3
1652893850000|2022-05-18 17:10:50|41063.3|41023.3|41112.3|41072.3|41112.3|41072.3|41063.3|41023.3|17
1652893860000|2022-05-18 17:11:00|41114.1|41074.1|41109.1|41069.1|41116|41076|41106|41066|11
1652893870000|2022-05-18 17:11:10|41106|41066|41122.3|41082.3|41122.3|41082.3|41102.3|41062.3|9
1652893880000|2022-05-18 17:11:20|41119.1|41079.1|41092.3|41052.3|41119.1|41079.1|41092.3|41052.3|7
1652893900000|2022-05-18 17:11:40|41089.1|41049.1|41087.3|41047.3|41089.1|41049.1|41087.3|41047.3|5
1652893910000|2022-05-18 17:11:50|41089.1|41049.1|41089.1|41049.1|41089.1|41049.1|41089.1|41049.1|0
1652893920000|2022-05-18 17:12:00|41087.3|41047.3|41084.1|41044.1|41087.3|41047.3|41084.1|41044.1|0
1652893930000|2022-05-18 17:12:10|41076|41036|41066|41026|41076|41036|41061|41021|2
1652893940000|2022-05-18 17:12:20|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|4
1652893950000|2022-05-18 17:12:30|41067.3|41027.3|41076|41036|41076|41036|41064.1|41024.1|2
1652893960000|2022-05-18 17:12:40|41084.1|41044.1|41082.3|41042.3|41084.1|41044.1|41082.3|41042.3|1
1652893970000|2022-05-18 17:12:50|41079.1|41039.1|41069.1|41029.1|41079.1|41039.1|41059.1|41019.1|5
1652893980000|2022-05-18 17:13:00|41066|41026|41059.1|41019.1|41066|41026|41059.1|41019.1|0
1652893990000|2022-05-18 17:13:10|41052.8|41012.8|41051|41011|41052.8|41012.8|41051|41011|1
1652894000000|2022-05-18 17:13:20|41052.8|41012.8|41052.8|41012.8|41056|41016|41052.8|41012.8|0
1652894010000|2022-05-18 17:13:30|41051|41011|41046|41006|41051|41011|41046|41006|1
1652894020000|2022-05-18 17:13:40|41051|41011|41051|41011|41051|41011|41051|41011|1
1652894040000|2022-05-18 17:14:00|41049.1|41009.1|41064.1|41024.1|41064.1|41024.1|41041|41001|9
1652894050000|2022-05-18 17:14:10|41061|41021|41059.1|41019.1|41061|41021|41056|41016|1
1652894060000|2022-05-18 17:14:20|41056|41016|41070.9|41030.9|41070.9|41030.9|41056|41016|5
1652894070000|2022-05-18 17:14:30|41069.1|41029.1|41080.9|41040.9|41082.8|41042.8|41069.1|41029.1|1
1652894080000|2022-05-18 17:14:40|41079.1|41039.1|41080.9|41040.9|41089.1|41049.1|41079.1|41039.1|0
1652894090000|2022-05-18 17:14:50|41085.9|41045.9|41099.1|41059.1|41100.9|41060.9|41085.9|41045.9|3
1652894110000|2022-05-18 17:15:10|41100.9|41060.9|41105.9|41065.9|41105.9|41065.9|41100.9|41060.9|1
1652894120000|2022-05-18 17:15:20|41099.1|41059.1|41095.9|41055.9|41099.1|41059.1|41095.9|41055.9|1
1652894130000|2022-05-18 17:15:30|41085.9|41045.9|41085.9|41045.9|41095.9|41055.9|41085.9|41045.9|4
1652894140000|2022-05-18 17:15:40|41089.1|41049.1|41105.9|41065.9|41105.9|41065.9|41089.1|41049.1|2
1652894150000|2022-05-18 17:15:50|41095.9|41055.9|41100.9|41060.9|41100.9|41060.9|41095.9|41055.9|3
1652894160000|2022-05-18 17:16:00|41097.8|41057.8|41085.9|41045.9|41097.8|41057.8|41085.9|41045.9|2
1652894170000|2022-05-18 17:16:10|41080.9|41040.9|41095.9|41055.9|41095.9|41055.9|41080.9|41040.9|4
1652894180000|2022-05-18 17:16:20|41082.8|41042.8|41090.9|41050.9|41090.9|41050.9|41071.4|41031.4|18
1652894190000|2022-05-18 17:16:30|41089.1|41049.1|41080.9|41040.9|41089.1|41049.1|41080.9|41040.9|1
1652894200000|2022-05-18 17:16:40|41084.1|41044.1|41082.8|41042.8|41085.9|41045.9|41082.8|41042.8|4
1652894210000|2022-05-18 17:16:50|41080.9|41040.9|41080.9|41040.9|41080.9|41040.9|41080.9|41040.9|0
1652894220000|2022-05-18 17:17:00|41082.8|41042.8|41090.9|41050.9|41095.9|41055.9|41082.8|41042.8|4
1652894230000|2022-05-18 17:17:10|41095.9|41055.9|41085.9|41045.9|41095.9|41055.9|41082.8|41042.8|1
1652894240000|2022-05-18 17:17:20|41087.8|41047.8|41092.8|41052.8|41092.8|41052.8|41087.8|41047.8|0
1652894250000|2022-05-18 17:17:30|41087.8|41047.8|41090.9|41050.9|41092.8|41052.8|41087.8|41047.8|4
1652894260000|2022-05-18 17:17:40|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|0
1652894270000|2022-05-18 17:17:50|41095.9|41055.9|41092.8|41052.8|41099.6|41059.6|41092.8|41052.8|1
1652894280000|2022-05-18 17:18:00|41095.9|41055.9|41105.9|41065.9|41107.8|41067.8|41089.6|41049.6|10
1652894290000|2022-05-18 17:18:10|41107.8|41067.8|41115.9|41075.9|41115.9|41075.9|41097.8|41057.8|4
1652894300000|2022-05-18 17:18:20|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|2
1652894310000|2022-05-18 17:18:30|41105.9|41065.9|41112.8|41072.8|41112.8|41072.8|41105.9|41065.9|5
1652894320000|2022-05-18 17:18:40|41110.9|41070.9|41107.8|41067.8|41112.8|41072.8|41107.8|41067.8|0
1652894330000|2022-05-18 17:18:50|41102.8|41062.8|41097.8|41057.8|41102.8|41062.8|41095.9|41055.9|1
1652894340000|2022-05-18 17:19:00|41095.9|41055.9|41097.8|41057.8|41100.9|41060.9|41095.9|41055.9|0
1652894350000|2022-05-18 17:19:10|41095.9|41055.9|41092.8|41052.8|41097.8|41057.8|41087.8|41047.8|9
1652894370000|2022-05-18 17:19:30|41095.9|41055.9|41094.6|41054.6|41095.9|41055.9|41092.8|41052.8|1
1652894380000|2022-05-18 17:19:40|41104.6|41064.6|41104.6|41064.6|41104.6|41064.6|41104.6|41064.6|2
1652894390000|2022-05-18 17:19:50|41109.6|41069.6|41094.6|41054.6|41109.6|41069.6|41094.6|41054.6|7
1652894400000|2022-05-18 17:20:00|41097.8|41057.8|41092.8|41052.8|41097.8|41057.8|41084.6|41044.6|8
1652894410000|2022-05-18 17:20:10|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|41094.6|41054.6|2
1652894420000|2022-05-18 17:20:20|41096.4|41056.4|41102.8|41062.8|41102.8|41062.8|41096.4|41056.4|7
1652894430000|2022-05-18 17:20:30|41099.6|41059.6|41082.8|41042.8|41099.6|41059.6|41080.9|41040.9|2
1652894440000|2022-05-18 17:20:40|41082.7|41042.7|41087.7|41047.7|41087.7|41047.7|41082.7|41042.7|0
1652894450000|2022-05-18 17:20:50|41085.9|41045.9|41095.9|41055.9|41097.7|41057.7|41082.7|41042.7|1
1652894460000|2022-05-18 17:21:00|41097.7|41057.7|41097.7|41057.7|41099.6|41059.6|41097.7|41057.7|2
1652894470000|2022-05-18 17:21:10|41102.7|41062.7|41122.7|41082.7|41125.9|41085.9|41102.7|41062.7|11
1652894480000|2022-05-18 17:21:20|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|41115.9|41075.9|0
1652894490000|2022-05-18 17:21:30|41125.9|41085.9|41149.1|41109.1|41150.9|41110.9|41125.9|41085.9|13
1652894500000|2022-05-18 17:21:40|41145.9|41105.9|41145.9|41105.9|41145.9|41105.9|41135.9|41095.9|13
1652894510000|2022-05-18 17:21:50|41142.7|41102.7|41135.9|41095.9|41142.7|41102.7|41135.9|41095.9|5
1652894520000|2022-05-18 17:22:00|41125.9|41085.9|41165.9|41125.9|41167.7|41127.7|41125.9|41085.9|18
1652894530000|2022-05-18 17:22:10|41164.1|41124.1|41145.9|41105.9|41164.1|41124.1|41145.9|41105.9|5
1652894540000|2022-05-18 17:22:20|41150.9|41110.9|41150.9|41110.9|41150.9|41110.9|41149.1|41109.1|2
1652894560000|2022-05-18 17:22:40|41145.9|41105.9|41152.7|41112.7|41155.9|41115.9|41145.9|41105.9|6
1652894570000|2022-05-18 17:22:50|41150.9|41110.9|41157.7|41117.7|41165.9|41125.9|41145.9|41105.9|10
1652894580000|2022-05-18 17:23:00|41160.9|41120.9|41174.1|41134.1|41174.1|41134.1|41157.7|41117.7|14
1652894590000|2022-05-18 17:23:10|41175.9|41135.9|41179.1|41139.1|41180.9|41140.9|41175.9|41135.9|3
1652894600000|2022-05-18 17:23:20|41175.9|41135.9|41175.9|41135.9|41175.9|41135.9|41170.9|41130.9|1
1652894610000|2022-05-18 17:23:30|41185.9|41145.9|41185.9|41145.9|41185.9|41145.9|41185.9|41145.9|9
1652894620000|2022-05-18 17:23:40|41177.7|41137.7|41169.6|41129.6|41184.1|41144.1|41169.6|41129.6|6
1652894630000|2022-05-18 17:23:50|41172.7|41132.7|41169.6|41129.6|41172.7|41132.7|41169.6|41129.6|1
1652894640000|2022-05-18 17:24:00|41167.7|41127.7|41167.7|41127.7|41167.7|41127.7|41167.7|41127.7|0
1652894660000|2022-05-18 17:24:20|||||||||1
1652894680000|2022-05-18 17:24:40|41157.7|41117.7|41157.7|41117.7|41157.7|41117.7|41155.9|41115.9|6
1652894690000|2022-05-18 17:24:50|41155.9|41115.9|41152.7|41112.7|41155.9|41115.9|41152.7|41112.7|4
1652894700000|2022-05-18 17:25:00|41149.6|41109.6|41172.7|41132.7|41172.7|41132.7|41149.6|41109.6|24
1652894710000|2022-05-18 17:25:10|41175.9|41135.9|41179.6|41139.6|41192.7|41152.7|41169.6|41129.6|4
1652894720000|2022-05-18 17:25:20|41184.6|41144.6|41182.7|41142.7|41192.7|41152.7|41182.7|41142.7|6
1652894730000|2022-05-18 17:25:30|41179.6|41139.6|41179.6|41139.6|41179.6|41139.6|41179.6|41139.6|0
1652894740000|2022-05-18 17:25:40|41177.7|41137.7|41177.7|41137.7|41177.7|41137.7|41177.7|41137.7|0
1652894750000|2022-05-18 17:25:50|41165.9|41125.9|41165.9|41125.9|41167.7|41127.7|41165.9|41125.9|2
1652894760000|2022-05-18 17:26:00|41162.7|41122.7|41162.7|41122.7|41162.7|41122.7|41157.7|41117.7|5
1652894770000|2022-05-18 17:26:10|41159.6|41119.6|41165.9|41125.9|41165.9|41125.9|41159.6|41119.6|2
1652894780000|2022-05-18 17:26:20|41177.7|41137.7|41175.9|41135.9|41177.7|41137.7|41175.9|41135.9|1
1652894790000|2022-05-18 17:26:30|41172.7|41132.7|41172.7|41132.7|41172.7|41132.7|41167.7|41127.7|2
1652894800000|2022-05-18 17:26:40|41167.7|41127.7|41164.6|41124.6|41167.7|41127.7|41164.6|41124.6|0
1652894810000|2022-05-18 17:26:50|||||||||5
1652894820000|2022-05-18 17:27:00|41164.5|41124.5|41154.5|41114.5|41172.7|41132.7|41152.7|41112.7|22
1652894830000|2022-05-18 17:27:10|41152.7|41112.7|41159.5|41119.5|41159.5|41119.5|41152.7|41112.7|1
1652894840000|2022-05-18 17:27:20|41169.5|41129.5|41164.5|41124.5|41169.5|41129.5|41164.5|41124.5|11
1652894850000|2022-05-18 17:27:30|||||||||1
1652894860000|2022-05-18 17:27:40|41169.5|41129.5|41169.5|41129.5|41169.5|41129.5|41169.5|41129.5|2
1652894870000|2022-05-18 17:27:50|41174.5|41134.5|41169.5|41129.5|41174.5|41134.5|41169.5|41129.5|6
1652894880000|2022-05-18 17:28:00|41161.4|41121.4|41179.5|41139.5|41179.5|41139.5|41161.4|41121.4|12
1652894890000|2022-05-18 17:28:10|41181.4|41141.4|41189.5|41149.5|41192.7|41152.7|41181.4|41141.4|13
1652894900000|2022-05-18 17:28:20|41191.4|41151.4|41204|41164|41204|41164|41191.4|41151.4|18
1652894910000|2022-05-18 17:28:30|41197.7|41157.7|41195.9|41155.9|41204|41164|41195.9|41155.9|10
1652894920000|2022-05-18 17:28:40|41209|41169|41207.7|41167.7|41214|41174|41207.7|41167.7|12
1652894930000|2022-05-18 17:28:50|41205.9|41165.9|41202.7|41162.7|41205.9|41165.9|41202.7|41162.7|5
1652894940000|2022-05-18 17:29:00|41199.5|41159.5|41189.5|41149.5|41199.5|41159.5|41187.7|41147.7|2
1652894950000|2022-05-18 17:29:10|41192.7|41152.7|41184.5|41144.5|41192.7|41152.7|41184.5|41144.5|2
1652894960000|2022-05-18 17:29:20|41181.4|41141.4|41186.4|41146.4|41192.7|41152.7|41181.4|41141.4|8
1652894970000|2022-05-18 17:29:30|41184.5|41144.5|41187.7|41147.7|41187.7|41147.7|41184.5|41144.5|6
1652894990000|2022-05-18 17:29:50|||||||||1
1652895000000|2022-05-18 17:30:00|41184.5|41144.5|41189.5|41149.5|41189.5|41149.5|41184.5|41144.5|1
1652895010000|2022-05-18 17:30:10|41181.4|41141.4|41181.4|41141.4|41181.4|41141.4|41179.5|41139.5|2
1652895020000|2022-05-18 17:30:20|41214|41174|41205.9|41165.9|41214|41174|41204|41164|34
1652895030000|2022-05-18 17:30:30|41184.5|41144.5|41184.5|41144.5|41184.5|41144.5|41182.7|41142.7|9
1652895040000|2022-05-18 17:30:40|41187.7|41147.7|41187.7|41147.7|41187.7|41147.7|41184.5|41144.5|1
1652895050000|2022-05-18 17:30:50|41184.5|41144.5|41181.4|41141.4|41184.5|41144.5|41179.5|41139.5|4
1652895060000|2022-05-18 17:31:00|41169.5|41129.5|41169.5|41129.5|41172.7|41132.7|41167.7|41127.7|7
1652895070000|2022-05-18 17:31:10|41177.7|41137.7|41179.5|41139.5|41182.7|41142.7|41177.7|41137.7|8
1652895080000|2022-05-18 17:31:20|41177.7|41137.7|41179.5|41139.5|41179.5|41139.5|41177.7|41137.7|2
1652895090000|2022-05-18 17:31:30|41169.5|41129.5|41172.7|41132.7|41172.7|41132.7|41169.5|41129.5|1
1652895100000|2022-05-18 17:31:40|41169.5|41129.5|41169.5|41129.5|41169.5|41129.5|41169.5|41129.5|0
1652895110000|2022-05-18 17:31:50|41164.5|41124.5|41161.4|41121.4|41164.5|41124.5|41161.4|41121.4|10
1652895120000|2022-05-18 17:32:00|||||||||8
1652895130000|2022-05-18 17:32:10|41171.4|41131.4|41161.4|41121.4|41171.4|41131.4|41161.4|41121.4|16
1652895140000|2022-05-18 17:32:20|41166.4|41126.4|41161.4|41121.4|41166.4|41126.4|41161.4|41121.4|1
1652895170000|2022-05-18 17:32:50|41146.4|41106.4|41131.4|41091.4|41146.4|41106.4|41118.2|41078.2|21
1652895180000|2022-05-18 17:33:00|41133.2|41093.2|41133.2|41093.2|41143.2|41103.2|41130|41090|10
1652895190000|2022-05-18 17:33:10|41130|41090|41133.2|41093.2|41133.2|41093.2|41130|41090|1
1652895200000|2022-05-18 17:33:20|||||||||5
1652895210000|2022-05-18 17:33:30|||||||||1
1652895220000|2022-05-18 17:33:40|41143.2|41103.2|41140|41100|41143.2|41103.2|41135|41095|9
1652895230000|2022-05-18 17:33:50|41136.9|41096.9|41140|41100|41140|41100|41135|41095|1
1652895240000|2022-05-18 17:34:00|41143.2|41103.2|41133.2|41093.2|41143.2|41103.2|41131.3|41091.3|3
1652895250000|2022-05-18 17:34:10|41136.3|41096.3|41136.3|41096.3|41136.3|41096.3|41136.3|41096.3|0
1652895270000|2022-05-18 17:34:30|41133.2|41093.2|41133.2|41093.2|41136.3|41096.3|41133.2|41093.2|1
1652895280000|2022-05-18 17:34:40|41136.3|41096.3|41136.3|41096.3|41136.3|41096.3|41136.3|41096.3|1
1652895290000|2022-05-18 17:34:50|41133.2|41093.2|41125|41085|41136.3|41096.3|41125|41085|1
1652895300000|2022-05-18 17:35:00|41128.2|41088.2|41128.2|41088.2|41133.2|41093.2|41121.3|41081.3|7
1652895320000|2022-05-18 17:35:20|41125|41085|41128.2|41088.2|41133.2|41093.2|41125|41085|3
1652895330000|2022-05-18 17:35:30|41131.3|41091.3|41128.2|41088.2|41131.3|41091.3|41128.2|41088.2|1
1652895340000|2022-05-18 17:35:40|41130|41090|41128.2|41088.2|41130|41090|41125|41085|1
1652895350000|2022-05-18 17:35:50|41130|41090|41133.2|41093.2|41133.2|41093.2|41128.2|41088.2|1
1652895360000|2022-05-18 17:36:00|41131.3|41091.3|41110|41070|41131.3|41091.3|41103.2|41063.2|17
1652895370000|2022-05-18 17:36:10|41113.2|41073.2|41110|41070|41113.2|41073.2|41110|41070|1
1652895390000|2022-05-18 17:36:30|41105|41065|41105|41065|41110|41070|41098.2|41058.2|3
1652895400000|2022-05-18 17:36:40|41110|41070|41110|41070|41110|41070|41110|41070|2
1652895410000|2022-05-18 17:36:50|||||||||1
1652895420000|2022-05-18 17:37:00|41113.2|41073.2|41110|41070|41115|41075|41103.2|41063.2|10
1652895430000|2022-05-18 17:37:10|41106.8|41066.8|41120|41080|41125|41085|41105|41065|5
1652895440000|2022-05-18 17:37:20|41115|41075|41120|41080|41123.2|41083.2|41115|41075|11
1652895450000|2022-05-18 17:37:30|41115|41075|41120|41080|41120|41080|41115|41075|0
1652895460000|2022-05-18 17:37:40|41115|41075|41105|41065|41115|41075|41105|41065|6
1652895470000|2022-05-18 17:37:50|41110|41070|41100|41060|41110|41070|41100|41060|4
1652895480000|2022-05-18 17:38:00|41103.2|41063.2|41105|41065|41105|41065|41103.2|41063.2|0
1652895490000|2022-05-18 17:38:10|41103.2|41063.2|41103.2|41063.2|41103.2|41063.2|41103.2|41063.2|0
1652895500000|2022-05-18 17:38:20|41105|41065|41115|41075|41115|41075|41105|41065|13
1652895510000|2022-05-18 17:38:30|||||||||1
1652895520000|2022-05-18 17:38:40|41120|41080|41120|41080|41125|41085|41120|41080|3
1652895530000|2022-05-18 17:38:50|41123.2|41083.2|41120|41080|41123.2|41083.2|41120|41080|0
1652895550000|2022-05-18 17:39:10|41125|41085|41120|41080|41125|41085|41120|41080|1
1652895560000|2022-05-18 17:39:20|41123.2|41083.2|41143.2|41103.2|41143.2|41103.2|41123.2|41083.2|12
1652895570000|2022-05-18 17:39:30|41153.2|41113.2|41140|41100|41153.2|41113.2|41131.8|41091.8|18
1652895580000|2022-05-18 17:39:40|41135|41095|41138.2|41098.2|41140|41100|41128.2|41088.2|6
1652895590000|2022-05-18 17:39:50|41140|41100|41140|41100|41143.2|41103.2|41140|41100|1
1652895600000|2022-05-18 17:40:00|41143.2|41103.2|41135|41095|41143.2|41103.2|41135|41095|2
1652895610000|2022-05-18 17:40:10|41120|41080|41130|41090|41130|41090|41120|41080|8
1652895620000|2022-05-18 17:40:20|41125|41085|41125|41085|41125|41085|41125|41085|0
1652895630000|2022-05-18 17:40:30|41130|41090|41130|41090|41130|41090|41130|41090|2
1652895640000|2022-05-18 17:40:40|||||||||1
1652895650000|2022-05-18 17:40:50|41133.1|41093.1|41130|41090|41133.1|41093.1|41128.1|41088.1|5
1652895660000|2022-05-18 17:41:00|41126.8|41086.8|41126.8|41086.8|41126.8|41086.8|41126.8|41086.8|0
1652895670000|2022-05-18 17:41:10|||||||||3
1652895680000|2022-05-18 17:41:20|41125|41085|41125|41085|41125|41085|41125|41085|3
1652895690000|2022-05-18 17:41:30|41126.8|41086.8|41130|41090|41130|41090|41126.8|41086.8|2
1652895710000|2022-05-18 17:41:50|41126.8|41086.8|41125|41085|41126.8|41086.8|41123.1|41083.1|1
1652895720000|2022-05-18 17:42:00|41130|41090|41130|41090|41130|41090|41130|41090|2
1652895730000|2022-05-18 17:42:10|41128.1|41088.1|41135|41095|41140|41100|41128.1|41088.1|11
1652895760000|2022-05-18 17:42:40|41145|41105|41145|41105|41153.1|41113.1|41145|41105|4
1652895780000|2022-05-18 17:43:00|41153.1|41113.1|41150|41110|41153.1|41113.1|41145|41105|9
1652895800000|2022-05-18 17:43:20|41148.1|41108.1|41145|41105|41148.1|41108.1|41145|41105|1
1652895810000|2022-05-18 17:43:30|41130|41090|41136.8|41096.8|41145|41105|41130|41090|5
1652895820000|2022-05-18 17:43:40|41140|41100|41140|41100|41143.1|41103.1|41136.8|41096.8|0
1652895830000|2022-05-18 17:43:50|41135|41095|41135|41095|41135|41095|41135|41095|2
1652895840000|2022-05-18 17:44:00|41136.8|41096.8|41140|41100|41140|41100|41136.8|41096.8|1
1652895850000|2022-05-18 17:44:10|41128.6|41088.6|41143.1|41103.1|41143.1|41103.1|41126.8|41086.8|13
1652895860000|2022-05-18 17:44:20|41145|41105|41143.1|41103.1|41145|41105|41143.1|41103.1|4
1652895870000|2022-05-18 17:44:30|41140|41100|41140|41100|41140|41100|41140|41100|2
1652895880000|2022-05-18 17:44:40|41136.8|41096.8|41140|41100|41143.1|41103.1|41136.8|41096.8|3
1652895890000|2022-05-18 17:44:50|41135|41095|41140|41100|41140|41100|41130|41090|5
1652895900000|2022-05-18 17:45:00|41138.1|41098.1|41135|41095|41140|41100|41135|41095|0
1652895910000|2022-05-18 17:45:10|41125|41085|41125|41085|41125|41085|41125|41085|14
1652895920000|2022-05-18 17:45:20|||||||||1
1652895930000|2022-05-18 17:45:30|||||||||5
1652895940000|2022-05-18 17:45:40|41123.1|41083.1|41125|41085|41125|41085|41123.1|41083.1|3
1652895950000|2022-05-18 17:45:50|41120|41080|41125|41085|41125|41085|41120|41080|14
1652895960000|2022-05-18 17:46:00|41123.1|41083.1|41125|41085|41125|41085|41121.8|41081.8|1
1652895980000|2022-05-18 17:46:20|||||||||2
1652895990000|2022-05-18 17:46:30|||||||||1
1652896000000|2022-05-18 17:46:40|41124.9|41084.9|41124.9|41084.9|41124.9|41084.9|41124.9|41084.9|0
1652896010000|2022-05-18 17:46:50|41138.1|41098.1|41129.9|41089.9|41138.1|41098.1|41129.9|41089.9|13
1652896020000|2022-05-18 17:47:00|41108.6|41068.6|41108.6|41068.6|41113.6|41073.6|41108.6|41068.6|14
1652896030000|2022-05-18 17:47:10|||||||||2
1652896040000|2022-05-18 17:47:20|||||||||2
1652896050000|2022-05-18 17:47:30|41096.8|41056.8|41080.5|41040.5|41109.9|41069.9|41078.6|41038.6|42
1652896060000|2022-05-18 17:47:40|41085.5|41045.5|41082.3|41042.3|41085.5|41045.5|41082.3|41042.3|2
1652896070000|2022-05-18 17:47:50|41085.5|41045.5|41083.6|41043.6|41085.5|41045.5|41078.6|41038.6|24
1652896080000|2022-05-18 17:48:00|41077.3|41037.3|41072.3|41032.3|41087.3|41047.3|41060.5|41020.5|9
1652896090000|2022-05-18 17:48:10|41077.3|41037.3|41067.3|41027.3|41077.3|41037.3|41059.1|41019.1|5
1652896100000|2022-05-18 17:48:20|41070.5|41030.5|41072.3|41032.3|41090.5|41050.5|41067.3|41027.3|12
1652896110000|2022-05-18 17:48:30|41077.3|41037.3|41077.3|41037.3|41080.5|41040.5|41077.3|41037.3|2
1652896130000|2022-05-18 17:48:50|41080.5|41040.5|41077.3|41037.3|41080.5|41040.5|41077.3|41037.3|2
1652896140000|2022-05-18 17:49:00|41074.1|41034.1|41072.3|41032.3|41074.1|41034.1|41072.3|41032.3|1
1652896150000|2022-05-18 17:49:10|41074.1|41034.1|41077.3|41037.3|41077.3|41037.3|41074.1|41034.1|1
1652896160000|2022-05-18 17:49:20|41075.4|41035.4|41077.3|41037.3|41077.3|41037.3|41075.4|41035.4|1
1652896170000|2022-05-18 17:49:30|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|0
1652896180000|2022-05-18 17:49:40|41075.4|41035.4|41070.4|41030.4|41075.4|41035.4|41062.3|41022.3|9
1652896190000|2022-05-18 17:49:50|41067.3|41027.3|41042.3|41002.3|41067.3|41027.3|41035.4|40995.4|10
1652896200000|2022-05-18 17:50:00|41045.4|41005.4|41047.3|41007.3|41055.4|41015.4|41042.3|41002.3|8
1652896220000|2022-05-18 17:50:20|41042.3|41002.3|41021|40981|41042.3|41002.3|41014.1|40974.1|22
1652896230000|2022-05-18 17:50:30|41024.1|40984.1|41021|40981|41031|40991|41021|40981|15
1652896240000|2022-05-18 17:50:40|41031|40991|41017.3|40977.3|41031|40991|41004.1|40964.1|12
1652896250000|2022-05-18 17:50:50|41021|40981|40991|40951|41021|40981|40991|40951|7
1652896260000|2022-05-18 17:51:00|40994.1|40954.1|40997.3|40957.3|41011|40971|40991|40951|9
1652896270000|2022-05-18 17:51:10|40999.1|40959.1|41011|40971|41016|40976|40996|40956|8
1652896280000|2022-05-18 17:51:20|41007.8|40967.8|41010.9|40970.9|41010.9|40970.9|41000.9|40960.9|27
1652896290000|2022-05-18 17:51:30|41005.9|40965.9|41009.6|40969.6|41012.8|40972.8|41005.9|40965.9|28
1652896300000|2022-05-18 17:51:40|40991.5|40951.5|40987.8|40947.8|40991.5|40951.5|40984.6|40944.6|14
1652896310000|2022-05-18 17:51:50|40984.6|40944.6|40987.8|40947.8|40987.8|40947.8|40984.6|40944.6|1
1652896320000|2022-05-18 17:52:00|40985.9|40945.9|40984.6|40944.6|40985.9|40945.9|40984.6|40944.6|6
1652896330000|2022-05-18 17:52:10|40981.5|40941.5|40994.6|40954.6|40997.8|40957.8|40981.5|40941.5|10
1652896340000|2022-05-18 17:52:20|40989.6|40949.6|40989.6|40949.6|40989.6|40949.6|40989.6|40949.6|2
1652896350000|2022-05-18 17:52:30|40991.5|40951.5|41100.4|41060.4|41124.9|41084.9|40991.5|40951.5|84
1652896360000|2022-05-18 17:52:40|41095.4|41055.4|41093.6|41053.6|41105.4|41065.4|41090.4|41050.4|9
1652896370000|2022-05-18 17:52:50|41095.4|41055.4|41111.8|41071.8|41119.9|41079.9|41087.3|41047.3|16
1652896380000|2022-05-18 17:53:00|41113.6|41073.6|41095.4|41055.4|41116.8|41076.8|41092.3|41052.3|14
1652896390000|2022-05-18 17:53:10|41098.6|41058.6|41092.3|41052.3|41100.4|41060.4|41092.3|41052.3|4
1652896400000|2022-05-18 17:53:20|41085.4|41045.4|41103.6|41063.6|41110.4|41070.4|41085.4|41045.4|8
1652896410000|2022-05-18 17:53:30|41106.8|41066.8|41110.4|41070.4|41110.4|41070.4|41103.6|41063.6|3
1652896420000|2022-05-18 17:53:40|41090.4|41050.4|41085.4|41045.4|41098.6|41058.6|41080.4|41040.4|8
1652896430000|2022-05-18 17:53:50|41083.6|41043.6|41080.4|41040.4|41083.6|41043.6|41080.4|41040.4|1
1652896440000|2022-05-18 17:54:00|41088.6|41048.6|41093.6|41053.6|41098.6|41058.6|41083.6|41043.6|16
1652896450000|2022-05-18 17:54:10|41098.6|41058.6|41103.6|41063.6|41103.6|41063.6|41093.6|41053.6|7
1652896460000|2022-05-18 17:54:20|41080.4|41040.4|41083.6|41043.6|41088.6|41048.6|41078.6|41038.6|8
1652896470000|2022-05-18 17:54:30|41088.6|41048.6|41083.6|41043.6|41103.6|41063.6|41083.6|41043.6|4
1652896480000|2022-05-18 17:54:40|41080.4|41040.4|41083.6|41043.6|41085.4|41045.4|41080.4|41040.4|1
1652896490000|2022-05-18 17:54:50|41085.4|41045.4|41088.6|41048.6|41088.6|41048.6|41085.4|41045.4|0
1652896500000|2022-05-18 17:55:00|41090.4|41050.4|41103.6|41063.6|41103.6|41063.6|41090.4|41050.4|5
1652896510000|2022-05-18 17:55:10|41100.4|41060.4|41100.4|41060.4|41103.6|41063.6|41100.4|41060.4|0
1652896520000|2022-05-18 17:55:20|41103.6|41063.6|41090.4|41050.4|41103.6|41063.6|41090.4|41050.4|4
1652896530000|2022-05-18 17:55:30|41093.6|41053.6|41095.4|41055.4|41095.4|41055.4|41093.6|41053.6|1
1652896540000|2022-05-18 17:55:40|41093.6|41053.6|41106.7|41066.7|41106.7|41066.7|41090.4|41050.4|3
1652896550000|2022-05-18 17:55:50|41105.4|41065.4|41097.3|41057.3|41105.4|41065.4|41090.4|41050.4|6
1652896560000|2022-05-18 17:56:00|41092.3|41052.3|41087.2|41047.2|41092.3|41052.3|41080.4|41040.4|11
1652896570000|2022-05-18 17:56:10|41085.4|41045.4|41082.2|41042.2|41087.2|41047.2|41072.2|41032.2|4
1652896580000|2022-05-18 17:56:20|41087.2|41047.2|41067.2|41027.2|41087.2|41047.2|41062.2|41022.2|3
1652896590000|2022-05-18 17:56:30|41072.2|41032.2|41074.1|41034.1|41087.2|41047.2|41072.2|41032.2|8
1652896600000|2022-05-18 17:56:40|41072.2|41032.2|41060.9|41020.9|41072.2|41032.2|41059.1|41019.1|1
1652896610000|2022-05-18 17:56:50|41059.1|41019.1|41059.1|41019.1|41064.1|41024.1|41049.1|41009.1|2
1652896620000|2022-05-18 17:57:00|41062.2|41022.2|41099.1|41059.1|41099.1|41059.1|41062.2|41022.2|3
1652896640000|2022-05-18 17:57:20|41100.9|41060.9|41114.1|41074.1|41117.2|41077.2|41100.9|41060.9|13
1652896650000|2022-05-18 17:57:30|41119.1|41079.1|41130.9|41090.9|41137.2|41097.2|41117.2|41077.2|13
1652896660000|2022-05-18 17:57:40|41134.1|41094.1|41127.2|41087.2|41137.2|41097.2|41127.2|41087.2|1
1652896670000|2022-05-18 17:57:50|41129.1|41089.1|41129.1|41089.1|41129.1|41089.1|41127.2|41087.2|1
1652896680000|2022-05-18 17:58:00|41124.1|41084.1|41119.1|41079.1|41127.2|41087.2|41114.1|41074.1|12
1652896690000|2022-05-18 17:58:10|41117.2|41077.2|41120.4|41080.4|41120.4|41080.4|41104.1|41064.1|6
1652896700000|2022-05-18 17:58:20|41110.4|41070.4|41117.2|41077.2|41119.1|41079.1|41110.4|41070.4|12
1652896710000|2022-05-18 17:58:30|41119.1|41079.1|41127.2|41087.2|41127.2|41087.2|41112.2|41072.2|1
1652896720000|2022-05-18 17:58:40|41125.4|41085.4|41117.2|41077.2|41127.2|41087.2|41117.2|41077.2|1
1652896730000|2022-05-18 17:58:50|41134.1|41094.1|41129.1|41089.1|41134.1|41094.1|41129.1|41089.1|2
1652896740000|2022-05-18 17:59:00|41132.2|41092.2|41134.1|41094.1|41134.1|41094.1|41132.2|41092.2|0
1652896750000|2022-05-18 17:59:10|41147.2|41107.2|41149.1|41109.1|41154.1|41114.1|41147.2|41107.2|11
1652896760000|2022-05-18 17:59:20|41144.1|41104.1|41144.1|41104.1|41144.1|41104.1|41144.1|41104.1|2
1652896770000|2022-05-18 17:59:30|||||||||4
1652896780000|2022-05-18 17:59:40|||||||||3
1652896790000|2022-05-18 17:59:50|41140.9|41100.9|41144.1|41104.1|41144.1|41104.1|41140.9|41100.9|2
1652896800000|2022-05-18 18:00:00|41150.9|41110.9|41154.1|41114.1|41159.1|41119.1|41150.9|41110.9|10
1652896810000|2022-05-18 18:00:10|41157.2|41117.2|41164.1|41124.1|41170.4|41130.4|41157.2|41117.2|7
1652896820000|2022-05-18 18:00:20|41162.2|41122.2|41157.2|41117.2|41162.2|41122.2|41157.2|41117.2|3
1652896830000|2022-05-18 18:00:30|41155.4|41115.4|41152.2|41112.2|41155.4|41115.4|41149.1|41109.1|7
1652896840000|2022-05-18 18:00:40|41154.1|41114.1|41178.5|41138.5|41191.7|41151.7|41154.1|41114.1|26
1652896850000|2022-05-18 18:00:50|41173.5|41133.5|41158.5|41118.5|41178.5|41138.5|41158.5|41118.5|19
1652896860000|2022-05-18 18:01:00|41161.7|41121.7|41158.5|41118.5|41165.4|41125.4|41158.5|41118.5|3
1652896870000|2022-05-18 18:01:10|41168.5|41128.5|41165.4|41125.4|41168.5|41128.5|41165.4|41125.4|12
1652896880000|2022-05-18 18:01:20|41163.5|41123.5|41150.4|41110.4|41163.5|41123.5|41150.4|41110.4|6
1652896890000|2022-05-18 18:01:30|41158.5|41118.5|41160.4|41120.4|41160.4|41120.4|41158.5|41118.5|5
1652896900000|2022-05-18 18:01:40|41158.5|41118.5|41158.5|41118.5|41158.5|41118.5|41158.5|41118.5|1
1652896910000|2022-05-18 18:01:50|41160.4|41120.4|41160.4|41120.4|41160.4|41120.4|41160.4|41120.4|0
1652896920000|2022-05-18 18:02:00|41158.5|41118.5|41155.4|41115.4|41158.5|41118.5|41155.4|41115.4|2
1652896930000|2022-05-18 18:02:10|41158.5|41118.5|41158.5|41118.5|41158.5|41118.5|41158.5|41118.5|0
1652896940000|2022-05-18 18:02:20|41166.7|41126.7|41176.7|41136.7|41176.7|41136.7|41161.7|41121.7|15
1652896950000|2022-05-18 18:02:30|41178.5|41138.5|41168.5|41128.5|41179.9|41139.9|41166.7|41126.7|20
1652896960000|2022-05-18 18:02:40|41170.4|41130.4|41137.2|41097.2|41170.4|41130.4|41132.2|41092.2|23
1652896970000|2022-05-18 18:02:50|41140.4|41100.4|41110.9|41070.9|41140.4|41100.4|41110.9|41070.9|4
1652896980000|2022-05-18 18:03:00|41114.1|41074.1|41139.1|41099.1|41139.1|41099.1|41105.9|41065.9|27
1652896990000|2022-05-18 18:03:10|41140.9|41100.9|41130.9|41090.9|41140.9|41100.9|41130.9|41090.9|2
1652897000000|2022-05-18 18:03:20|41134.1|41094.1|41134|41094|41134.1|41094.1|41134|41094|0
1652897010000|2022-05-18 18:03:30|41130.9|41090.9|41129|41089|41130.9|41090.9|41127.2|41087.2|1
1652897020000|2022-05-18 18:03:40|41127.2|41087.2|41147.2|41107.2|41150.4|41110.4|41127.2|41087.2|18
1652897030000|2022-05-18 18:03:50|41137.2|41097.2|41130.4|41090.4|41137.2|41097.2|41127.2|41087.2|6
1652897040000|2022-05-18 18:04:00|41122.2|41082.2|41120.4|41080.4|41122.2|41082.2|41120.4|41080.4|3
1652897050000|2022-05-18 18:04:10|41122.2|41082.2|41117.2|41077.2|41122.2|41082.2|41117.2|41077.2|1
1652897060000|2022-05-18 18:04:20|||||||||1
1652897070000|2022-05-18 18:04:30|41115.4|41075.4|41127.2|41087.2|41127.2|41087.2|41115.4|41075.4|7
1652897080000|2022-05-18 18:04:40|41130.4|41090.4|41135.4|41095.4|41137.2|41097.2|41127.2|41087.2|2
1652897090000|2022-05-18 18:04:50|41137.2|41097.2|41135.4|41095.4|41140.4|41100.4|41135.4|41095.4|4
1652897100000|2022-05-18 18:05:00|41137.2|41097.2|41147.2|41107.2|41147.2|41107.2|41133.5|41093.5|4
1652897110000|2022-05-18 18:05:10|41150.4|41110.4|41142.2|41102.2|41150.4|41110.4|41142.2|41102.2|17
1652897120000|2022-05-18 18:05:20|41140.4|41100.4|41137.2|41097.2|41140.4|41100.4|41137.2|41097.2|4
1652897130000|2022-05-18 18:05:30|41140.4|41100.4|41120.4|41080.4|41140.4|41100.4|41120.4|41080.4|4
1652897150000|2022-05-18 18:05:50|41130.4|41090.4|41130.4|41090.4|41132.2|41092.2|41130.4|41090.4|6
1652897160000|2022-05-18 18:06:00|41125.4|41085.4|41122.2|41082.2|41127.2|41087.2|41120.4|41080.4|2
1652897170000|2022-05-18 18:06:10|41120.4|41080.4|41120.4|41080.4|41122.2|41082.2|41120.4|41080.4|1
1652897180000|2022-05-18 18:06:20|41124|41084|41124|41084|41124|41084|41124|41084|2
1652897190000|2022-05-18 18:06:30|||||||||2
1652897200000|2022-05-18 18:06:40|||||||||1
1652897210000|2022-05-18 18:06:50|41144|41104|41150.4|41110.4|41160.4|41120.4|41144|41104|17
1652897220000|2022-05-18 18:07:00|41147.2|41107.2|41137.2|41097.2|41147.2|41107.2|41132.2|41092.2|9
1652897230000|2022-05-18 18:07:10|41132.2|41092.2|41150.4|41110.4|41150.4|41110.4|41132.2|41092.2|5
1652897240000|2022-05-18 18:07:20|41157.2|41117.2|41147.2|41107.2|41157.2|41117.2|41147.2|41107.2|17
1652897250000|2022-05-18 18:07:30|41143.5|41103.5|41157.2|41117.2|41160.4|41120.4|41143.5|41103.5|3
1652897260000|2022-05-18 18:07:40|41155.4|41115.4|41186.7|41146.7|41186.7|41146.7|41155.4|41115.4|16
1652897270000|2022-05-18 18:07:50|41188.5|41148.5|41201.7|41161.7|41203.5|41163.5|41186.7|41146.7|7
1652897280000|2022-05-18 18:08:00|41203.5|41163.5|41193.5|41153.5|41203.5|41163.5|41193.5|41153.5|5
1652897290000|2022-05-18 18:08:10|41196.7|41156.7|41203.5|41163.5|41203.5|41163.5|41188.5|41148.5|36
1652897300000|2022-05-18 18:08:20|41201.7|41161.7|41185.3|41145.3|41203.5|41163.5|41185.3|41145.3|11
1652897310000|2022-05-18 18:08:30|41188.5|41148.5|41188.5|41148.5|41188.5|41148.5|41182.2|41142.2|9
1652897320000|2022-05-18 18:08:40|41183.5|41143.5|41196.7|41156.7|41196.7|41156.7|41183.5|41143.5|18
1652897330000|2022-05-18 18:08:50|41199.8|41159.8|41203.5|41163.5|41206.7|41166.7|41198.5|41158.5|52
1652897340000|2022-05-18 18:09:00|41206.7|41166.7|41203.5|41163.5|41209.8|41169.8|41203.5|41163.5|22
1652897350000|2022-05-18 18:09:10|41198.5|41158.5|41203.5|41163.5|41203.5|41163.5|41198.5|41158.5|1
1652897360000|2022-05-18 18:09:20|41200.3|41160.3|41198.5|41158.5|41214.8|41174.8|41198.5|41158.5|17
1652897370000|2022-05-18 18:09:30|41201.7|41161.7|41214.8|41174.8|41214.8|41174.8|41201.7|41161.7|9
1652897380000|2022-05-18 18:09:40|41216.7|41176.7|41216.7|41176.7|41224.8|41184.8|41213.5|41173.5|24
1652897390000|2022-05-18 18:09:50|41213.5|41173.5|41200.3|41160.3|41213.5|41173.5|41200.3|41160.3|11
1652897400000|2022-05-18 18:10:00|41203.5|41163.5|41192.2|41152.2|41203.5|41163.5|41192.2|41152.2|8
1652897410000|2022-05-18 18:10:10|41198.5|41158.5|41192.2|41152.2|41200.3|41160.3|41190.3|41150.3|2
1652897420000|2022-05-18 18:10:20|41195.3|41155.3|41192.2|41152.2|41195.3|41155.3|41192.2|41152.2|3
1652897430000|2022-05-18 18:10:30|41195.3|41155.3|41195.3|41155.3|41197.2|41157.2|41192.2|41152.2|4
1652897440000|2022-05-18 18:10:40|41192.2|41152.2|41177.2|41137.2|41192.2|41152.2|41177.2|41137.2|27
1652897450000|2022-05-18 18:10:50|41179|41139|41179|41139|41179|41139|41179|41139|1
1652897460000|2022-05-18 18:11:00|41177.2|41137.2|41200.3|41160.3|41207.2|41167.2|41177.2|41137.2|11
1652897470000|2022-05-18 18:11:10|41197.2|41157.2|41210.3|41170.3|41210.3|41170.3|41197.2|41157.2|59
1652897480000|2022-05-18 18:11:20|41205.3|41165.3|41210.3|41170.3|41210.3|41170.3|41205.3|41165.3|5
1652897490000|2022-05-18 18:11:30|41208.5|41168.5|41205.3|41165.3|41208.5|41168.5|41200.3|41160.3|5
1652897500000|2022-05-18 18:11:40|41208.5|41168.5|41200.3|41160.3|41210.3|41170.3|41200.3|41160.3|5
1652897510000|2022-05-18 18:11:50|41197.2|41157.2|41197.2|41157.2|41197.2|41157.2|41197.2|41157.2|4
1652897520000|2022-05-18 18:12:00|41180.3|41140.3|41177.2|41137.2|41180.3|41140.3|41167.2|41127.2|12
1652897530000|2022-05-18 18:12:10|41175.3|41135.3|41177.2|41137.2|41180.3|41140.3|41170.3|41130.3|9
1652897540000|2022-05-18 18:12:20|41180.3|41140.3|41183.5|41143.5|41185.3|41145.3|41180.3|41140.3|44
1652897550000|2022-05-18 18:12:30|41173.5|41133.5|41183.5|41143.5|41183.5|41143.5|41173.5|41133.5|5
1652897560000|2022-05-18 18:12:40|41180.3|41140.3|41185.3|41145.3|41185.3|41145.3|41175.3|41135.3|7
1652897570000|2022-05-18 18:12:50|41182.2|41142.2|41202.2|41162.2|41202.2|41162.2|41182.2|41142.2|15
1652897580000|2022-05-18 18:13:00|41205.3|41165.3|41220.3|41180.3|41220.3|41180.3|41203.5|41163.5|29
1652897590000|2022-05-18 18:13:10|41227.2|41187.2|41227.2|41187.2|41227.2|41187.2|41223.5|41183.5|19
1652897600000|2022-05-18 18:13:20|41225.3|41185.3|41230.3|41190.3|41235.3|41195.3|41223.5|41183.5|30
1652897610000|2022-05-18 18:13:30|41223.5|41183.5|41230.3|41190.3|41233.5|41193.5|41223.5|41183.5|5
1652897620000|2022-05-18 18:13:40|41227.2|41187.2|41227.2|41187.2|41232.2|41192.2|41212.2|41172.2|45
1652897630000|2022-05-18 18:13:50|41225.3|41185.3|41215.3|41175.3|41230.3|41190.3|41212.2|41172.2|14
1652897640000|2022-05-18 18:14:00|41217.2|41177.2|41233.5|41193.5|41236.6|41196.6|41216.6|41176.6|100
1652897650000|2022-05-18 18:14:10|41228.5|41188.5|41235.3|41195.3|41242.2|41202.2|41223.5|41183.5|88
1652897660000|2022-05-18 18:14:20|41232.2|41192.2|41242.2|41202.2|41245.8|41205.8|41232.2|41192.2|102
1652897670000|2022-05-18 18:14:30|41239|41199|41254|41214|41262.2|41222.2|41239|41199|66
1652897680000|2022-05-18 18:14:40|41264|41224|41242.2|41202.2|41280.3|41240.3|41237.2|41197.2|143
1652897690000|2022-05-18 18:14:50|41240.3|41200.3|41237.2|41197.2|41252.2|41212.2|41230.3|41190.3|62
1652897700000|2022-05-18 18:15:00|41240.3|41200.3|41254|41214|41259|41219|41235.3|41195.3|42
1652897710000|2022-05-18 18:15:10|41252.1|41212.1|41257.1|41217.1|41260.3|41220.3|41252.1|41212.1|14
1652897720000|2022-05-18 18:15:20|41260.3|41220.3|41254|41214|41260.3|41220.3|41254|41214|19
1652897730000|2022-05-18 18:15:30|41252.1|41212.1|41240.3|41200.3|41252.1|41212.1|41240.3|41200.3|23
1652897740000|2022-05-18 18:15:40|41243.5|41203.5|41232.1|41192.1|41243.5|41203.5|41230.3|41190.3|41
1652897750000|2022-05-18 18:15:50|41235.3|41195.3|41218.5|41178.5|41235.3|41195.3|41216.6|41176.6|10
1652897760000|2022-05-18 18:16:00|41203.5|41163.5|41213.5|41173.5|41216.6|41176.6|41188.5|41148.5|25
1652897770000|2022-05-18 18:16:10|41216.6|41176.6|41208.5|41168.5|41221.6|41181.6|41208.5|41168.5|3
1652897780000|2022-05-18 18:16:20|41213.5|41173.5|41186.6|41146.6|41216.6|41176.6|41186.6|41146.6|10
1652897790000|2022-05-18 18:16:30|41191.6|41151.6|41193.5|41153.5|41193.5|41153.5|41186.6|41146.6|4
1652897800000|2022-05-18 18:16:40|41196.6|41156.6|41184.8|41144.8|41196.6|41156.6|41184.8|41144.8|2
1652897810000|2022-05-18 18:16:50|41189.8|41149.8|41204.8|41164.8|41216.6|41176.6|41189.8|41149.8|6
1652897820000|2022-05-18 18:17:00|41209.8|41169.8|41206.6|41166.6|41209.8|41169.8|41196.6|41156.6|5
1652897830000|2022-05-18 18:17:10|41203.5|41163.5|41207.9|41167.9|41214.8|41174.8|41199.8|41159.8|25
1652897840000|2022-05-18 18:17:20|41209.8|41169.8|41212.9|41172.9|41219.8|41179.8|41209.8|41169.8|17
1652897850000|2022-05-18 18:17:30|41216.6|41176.6|41214.8|41174.8|41222.9|41182.9|41204.8|41164.8|13
1652897860000|2022-05-18 18:17:40|41216.6|41176.6|41207.9|41167.9|41219.8|41179.8|41207.9|41167.9|5
1652897870000|2022-05-18 18:17:50|41206.1|41166.1|41197.9|41157.9|41206.1|41166.1|41187.9|41147.9|3
1652897880000|2022-05-18 18:18:00|41196.1|41156.1|41191.1|41151.1|41201.1|41161.1|41191.1|41151.1|1
1652897890000|2022-05-18 18:18:10|41182.9|41142.9|41189.8|41149.8|41192.9|41152.9|41181.1|41141.1|10
1652897900000|2022-05-18 18:18:20|41186.6|41146.6|41172.9|41132.9|41189.8|41149.8|41172.9|41132.9|1
1652897910000|2022-05-18 18:18:30|41174.8|41134.8|41181.1|41141.1|41187.9|41147.9|41143.5|41103.5|51
1652897920000|2022-05-18 18:18:40|41182.9|41142.9|41202.9|41162.9|41206.1|41166.1|41182.9|41142.9|11
1652897930000|2022-05-18 18:18:50|41206.1|41166.1|41211.1|41171.1|41211.1|41171.1|41202.9|41162.9|2
1652897940000|2022-05-18 18:19:00|41206.1|41166.1|41206.1|41166.1|41207.9|41167.9|41199.8|41159.8|1
1652897950000|2022-05-18 18:19:10|41207.9|41167.9|41206.1|41166.1|41207.9|41167.9|41204.3|41164.3|37
1652897960000|2022-05-18 18:19:20|41209.3|41169.3|41219.3|41179.3|41222.4|41182.4|41209.3|41169.3|3
1652897970000|2022-05-18 18:19:30|41214.3|41174.3|41226.1|41186.1|41229.3|41189.3|41214.3|41174.3|7
1652897980000|2022-05-18 18:19:40|41229.3|41189.3|41226.1|41186.1|41229.3|41189.3|41221.1|41181.1|41
1652897990000|2022-05-18 18:19:50|41229.3|41189.3|41222.4|41182.4|41266.1|41226.1|41211.1|41171.1|36
1652918400000|2022-05-19 00:00:00|41294.8|41254.8|41324.8|41284.8|41327.9|41287.9|41287.9|41247.9|23
1652918410000|2022-05-19 00:00:10|41307.9|41267.9|41331|41291|41331|41291|41307.9|41267.9|17
1652918420000|2022-05-19 00:00:20|41322.9|41282.9|41329.2|41289.2|41329.2|41289.2|41321|41281|2
1652918430000|2022-05-19 00:00:30|41331|41291|41327.9|41287.9|41334.8|41294.8|41326|41286|6
1652918440000|2022-05-19 00:00:40|41324.8|41284.8|41294.2|41254.2|41324.8|41284.8|41289.2|41249.2|7
1652918450000|2022-05-19 00:00:50|41289.2|41249.2|41320.5|41280.5|41324.2|41284.2|41286|41246|9
1652918460000|2022-05-19 00:01:00|41322.3|41282.3|41313.6|41273.6|41325.5|41285.5|41310.5|41270.5|15
1652918470000|2022-05-19 00:01:10|41317.3|41277.3|41310.5|41270.5|41323.6|41283.6|41310.5|41270.5|5
1652918480000|2022-05-19 00:01:20|41313.6|41273.6|41355.5|41315.5|41355.5|41315.5|41313.6|41273.6|3
1652918490000|2022-05-19 00:01:30|41358.6|41318.6|41335.5|41295.5|41358.6|41318.6|41330.5|41290.5|5
1652918500000|2022-05-19 00:01:40|41332.3|41292.3|41323.6|41283.6|41332.3|41292.3|41308.6|41268.6|5
1652918510000|2022-05-19 00:01:50|41326.7|41286.7|41336.7|41296.7|41346.7|41306.7|41326.7|41286.7|1
1652918520000|2022-05-19 00:02:00|41331.7|41291.7|41336.7|41296.7|41346.7|41306.7|41331.7|41291.7|11
1652918530000|2022-05-19 00:02:10|41331.7|41291.7|41323.6|41283.6|41336.7|41296.7|41313.6|41273.6|10
1652918540000|2022-05-19 00:02:20|41317.3|41277.3|41320.5|41280.5|41326.7|41286.7|41317.3|41277.3|0
1652918550000|2022-05-19 00:02:30|41318.6|41278.6|41326.7|41286.7|41326.7|41286.7|41316.7|41276.7|1
1652918560000|2022-05-19 00:02:40|41334.9|41294.9|41318.6|41278.6|41341.7|41301.7|41316.7|41276.7|5
1652918570000|2022-05-19 00:02:50|41316.7|41276.7|41326.7|41286.7|41326.7|41286.7|41313.6|41273.6|2
1652918580000|2022-05-19 00:03:00|41328.6|41288.6|41328.6|41288.6|41338.6|41298.6|41325.5|41285.5|0
1652918590000|2022-05-19 00:03:10|41326.7|41286.7|41306.7|41266.7|41326.7|41286.7|41306.7|41266.7|0
1652918600000|2022-05-19 00:03:20|41308.6|41268.6|41306.7|41266.7|41311.7|41271.7|41306.7|41266.7|0
1652918610000|2022-05-19 00:03:30|41304.9|41264.9|41287.3|41247.3|41304.9|41264.9|41285.4|41245.4|5
1652918620000|2022-05-19 00:03:40|41284.2|41244.2|41284.2|41244.2|41284.2|41244.2|41281|41241|0
1652918640000|2022-05-19 00:04:00|41289.2|41249.2|41292.3|41252.3|41292.3|41252.3|41287.3|41247.3|0
1652918650000|2022-05-19 00:04:10|41290.4|41250.4|41292.3|41252.3|41292.3|41252.3|41290.4|41250.4|0
1652918660000|2022-05-19 00:04:20|41282.3|41242.3|41282.3|41242.3|41292.3|41252.3|41279.2|41239.2|6
1652918670000|2022-05-19 00:04:30|41284.2|41244.2|41284.2|41244.2|41284.2|41244.2|41284.2|41244.2|0
1652918680000|2022-05-19 00:04:40|41289.2|41249.2|41289.2|41249.2|41292.3|41252.3|41282.9|41242.9|2
1652918690000|2022-05-19 00:04:50|41287.3|41247.3|41284.2|41244.2|41287.3|41247.3|41284.2|41244.2|1
1652918700000|2022-05-19 00:05:00|41279.2|41239.2|41282.3|41242.3|41282.3|41242.3|41279.2|41239.2|0
1652918730000|2022-05-19 00:05:30|41279.2|41239.2|41245.4|41205.4|41279.2|41239.2|41245.4|41205.4|2
1652918780000|2022-05-19 00:06:20|41243.6|41203.6|41258.6|41218.6|41258.6|41218.6|41241.7|41201.7|2
1652918790000|2022-05-19 00:06:30|41261.7|41221.7|41258.6|41218.6|41261.7|41221.7|41258.6|41218.6|2
1652918800000|2022-05-19 00:06:40|41256.7|41216.7|41253.6|41213.6|41256.7|41216.7|41253.6|41213.6|1
1652918810000|2022-05-19 00:06:50|41258.6|41218.6|41258.6|41218.6|41258.6|41218.6|41258.6|41218.6|1
1652918820000|2022-05-19 00:07:00|41255.4|41215.4|41253.6|41213.6|41258.6|41218.6|41241.7|41201.7|4
1652918830000|2022-05-19 00:07:10|41248.6|41208.6|41248.6|41208.6|41248.6|41208.6|41246.7|41206.7|0
1652918840000|2022-05-19 00:07:20|41246.7|41206.7|41246.7|41206.7|41246.7|41206.7|41246.7|41206.7|0
1652918850000|2022-05-19 00:07:30|41248.6|41208.6|41248.6|41208.6|41248.6|41208.6|41241.7|41201.7|1
1652918860000|2022-05-19 00:07:40|41246.7|41206.7|41248.6|41208.6|41248.6|41208.6|41243.6|41203.6|1
1652918870000|2022-05-19 00:07:50|41253.6|41213.6|41253.6|41213.6|41253.6|41213.6|41253.6|41213.6|1
1652918880000|2022-05-19 00:08:00|41251.7|41211.7|41258.6|41218.6|41258.6|41218.6|41251.7|41211.7|2
1652918890000|2022-05-19 00:08:10|41255.4|41215.4|41255.4|41215.4|41255.4|41215.4|41255.4|41215.4|0
1652918940000|2022-05-19 00:09:00|41258.6|41218.6|41258.6|41218.6|41258.6|41218.6|41258.6|41218.6|1
1652918960000|2022-05-19 00:09:20|||||||||1
1652918990000|2022-05-19 00:09:50|41268.6|41228.6|41266.7|41226.7|41268.6|41228.6|41266.7|41226.7|5
1652919000000|2022-05-19 00:10:00|41268.6|41228.6|41278.6|41238.6|41278.6|41238.6|41268.6|41228.6|1
1652919010000|2022-05-19 00:10:10|41276.7|41236.7|41308.6|41268.6|41308.6|41268.6|41276.7|41236.7|3
1652919030000|2022-05-19 00:10:30|41308.5|41268.5|41295.4|41255.4|41308.5|41268.5|41295.4|41255.4|3
1652919040000|2022-05-19 00:10:40|41293.5|41253.5|41298.5|41258.5|41298.5|41258.5|41293.5|41253.5|0
1652919050000|2022-05-19 00:10:50|41295.4|41255.4|41293.5|41253.5|41298.5|41258.5|41293.5|41253.5|1
1652919060000|2022-05-19 00:11:00|41291.7|41251.7|41296.7|41256.7|41304.8|41264.8|41291.7|41251.7|7
1652919070000|2022-05-19 00:11:10|41299.8|41259.8|41296.7|41256.7|41299.8|41259.8|41296.7|41256.7|0
1652919080000|2022-05-19 00:11:20|41299.8|41259.8|41296.7|41256.7|41299.8|41259.8|41296.7|41256.7|0
1652919090000|2022-05-19 00:11:30|41289.8|41249.8|41289.8|41249.8|41289.8|41249.8|41289.8|41249.8|0
1652919110000|2022-05-19 00:11:50|41286.7|41246.7|41293|41253|41293|41253|41286.7|41246.7|1
1652919120000|2022-05-19 00:12:00|41294.8|41254.8|41289.8|41249.8|41294.8|41254.8|41289.8|41249.8|1
1652919130000|2022-05-19 00:12:10|41286.7|41246.7|41286.7|41246.7|41286.7|41246.7|41286.7|41246.7|0
1652919150000|2022-05-19 00:12:30|41291.7|41251.7|41291.7|41251.7|41291.7|41251.7|41291.7|41251.7|0
1652919180000|2022-05-19 00:13:00|41288.5|41248.5|41288.5|41248.5|41288.5|41248.5|41288.5|41248.5|1
1652919190000|2022-05-19 00:13:10|41291.7|41251.7|41298.5|41258.5|41298.5|41258.5|41291.7|41251.7|1
1652919240000|2022-05-19 00:14:00|41301.7|41261.7|41301.7|41261.7|41301.7|41261.7|41301.7|41261.7|0
1652919250000|2022-05-19 00:14:10|41308.5|41268.5|41308.5|41268.5|41308.5|41268.5|41308.5|41268.5|1
1652919270000|2022-05-19 00:14:30|41311.7|41271.7|41308.5|41268.5|41311.7|41271.7|41308.5|41268.5|0
1652919280000|2022-05-19 00:14:40|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|0
1652919290000|2022-05-19 00:14:50|41306.7|41266.7|41306.7|41266.7|41306.7|41266.7|41306.7|41266.7|0
1652919300000|2022-05-19 00:15:00|41303.5|41263.5|41295.4|41255.4|41303.5|41263.5|41295.4|41255.4|0
1652919310000|2022-05-19 00:15:10|41293.5|41253.5|41293.5|41253.5|41293.5|41253.5|41293.5|41253.5|0
1652919330000|2022-05-19 00:15:30|41291.7|41251.7|41291.7|41251.7|41291.7|41251.7|41291.7|41251.7|0
1652919350000|2022-05-19 00:15:50|41295.4|41255.4|41298.5|41258.5|41298.5|41258.5|41295.4|41255.4|2
1652919360000|2022-05-19 00:16:00|41301.7|41261.7|41301.7|41261.7|41301.7|41261.7|41301.7|41261.7|0
1652919380000|2022-05-19 00:16:20|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|0
1652919430000|2022-05-19 00:17:10|41305.4|41265.4|41308.5|41268.5|41308.5|41268.5|41305.4|41265.4|2
1652919470000|2022-05-19 00:17:50|41311.6|41271.6|41308.5|41268.5|41311.6|41271.6|41308.5|41268.5|0
1652919480000|2022-05-19 00:18:00|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|41308.5|41268.5|0
1652919490000|2022-05-19 00:18:10|41318.5|41278.5|41318.5|41278.5|41318.5|41278.5|41318.5|41278.5|2
1652919520000|2022-05-19 00:18:40|41313.5|41273.5|41318.5|41278.5|41318.5|41278.5|41313.5|41273.5|1
1652919540000|2022-05-19 00:19:00|41313.5|41273.5|41313.5|41273.5|41313.5|41273.5|41313.5|41273.5|0
1652919550000|2022-05-19 00:19:10|41308.5|41268.5|41311.6|41271.6|41311.6|41271.6|41308.5|41268.5|0
1652919560000|2022-05-19 00:19:20|41308.5|41268.5|41308.5|41268.5|41308.5|41268.5|41308.5|41268.5|0
1652919570000|2022-05-19 00:19:30|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|0
1652919600000|2022-05-19 00:20:00|41318.5|41278.5|41318.5|41278.5|41318.5|41278.5|41318.5|41278.5|2
1652919660000|2022-05-19 00:21:00|41321.6|41281.6|41313.5|41273.5|41321.6|41281.6|41313.5|41273.5|1
1652919680000|2022-05-19 00:21:20|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|0
1652919690000|2022-05-19 00:21:30|41313.5|41273.5|41311.6|41271.6|41313.5|41273.5|41311.6|41271.6|1
1652919700000|2022-05-19 00:21:40|41308.5|41268.5|41296.6|41256.6|41308.5|41268.5|41296.6|41256.6|1
1652919710000|2022-05-19 00:21:50|||||||||1
1652919730000|2022-05-19 00:22:10|41298.5|41258.5|41308.5|41268.5|41308.5|41268.5|41295.3|41255.3|1
1652919740000|2022-05-19 00:22:20|41304.8|41264.8|41304.8|41264.8|41304.8|41264.8|41304.8|41264.8|0
1652919750000|2022-05-19 00:22:30|41306.6|41266.6|41306.6|41266.6|41306.6|41266.6|41306.6|41266.6|0
1652919760000|2022-05-19 00:22:40|41305.3|41265.3|41308.5|41268.5|41308.5|41268.5|41305.3|41265.3|0
1652919770000|2022-05-19 00:22:50|41306.6|41266.6|41318.5|41278.5|41318.5|41278.5|41306.6|41266.6|0
1652919780000|2022-05-19 00:23:00|41315.3|41275.3|41306.6|41266.6|41315.3|41275.3|41306.6|41266.6|0
1652919790000|2022-05-19 00:23:10|41303.5|41263.5|41314.8|41274.8|41314.8|41274.8|41303.5|41263.5|0
1652919800000|2022-05-19 00:23:20|41318.5|41278.5|41318.5|41278.5|41318.5|41278.5|41318.5|41278.5|1
1652919820000|2022-05-19 00:23:40|41315.3|41275.3|41306.6|41266.6|41315.3|41275.3|41306.6|41266.6|0
1652919830000|2022-05-19 00:23:50|41308.5|41268.5|41308.5|41268.5|41308.5|41268.5|41303.5|41263.5|2
1652919880000|2022-05-19 00:24:40|41305.3|41265.3|41348.5|41308.5|41348.5|41308.5|41303.5|41263.5|2
1652919900000|2022-05-19 00:25:00|||||||||2
1652919910000|2022-05-19 00:25:10|41341.6|41301.6|41338.5|41298.5|41341.6|41301.6|41336.6|41296.6|1
1652919920000|2022-05-19 00:25:20|41335.3|41295.3|41331.6|41291.6|41335.3|41295.3|41331.6|41291.6|0
1652919930000|2022-05-19 00:25:30|41334.7|41294.7|41336.6|41296.6|41341.6|41301.6|41334.7|41294.7|3
1652919940000|2022-05-19 00:25:40|41338.5|41298.5|41336.6|41296.6|41338.5|41298.5|41336.6|41296.6|2
1652919950000|2022-05-19 00:25:50|41341.6|41301.6|41341.6|41301.6|41341.6|41301.6|41341.6|41301.6|0
1652919960000|2022-05-19 00:26:00|41346.6|41306.6|41354.7|41314.7|41354.7|41314.7|41346.6|41306.6|3
1652919970000|2022-05-19 00:26:10|41356.6|41316.6|41351.6|41311.6|41356.6|41316.6|41351.6|41311.6|1
1652919980000|2022-05-19 00:26:20|41346.6|41306.6|41344.7|41304.7|41346.6|41306.6|41341.6|41301.6|3
1652919990000|2022-05-19 00:26:30|41346.6|41306.6|41346.6|41306.6|41346.6|41306.6|41341.6|41301.6|0
1652920000000|2022-05-19 00:26:40|41345.3|41305.3|41345.3|41305.3|41345.3|41305.3|41345.3|41305.3|0
1652920010000|2022-05-19 00:26:50|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|0
1652920020000|2022-05-19 00:27:00|41334.7|41294.7|41331.6|41291.6|41334.7|41294.7|41331.6|41291.6|1
1652920030000|2022-05-19 00:27:10|41333.5|41293.5|41336.6|41296.6|41336.6|41296.6|41333.5|41293.5|1
1652920040000|2022-05-19 00:27:20|41334.7|41294.7|41334.7|41294.7|41334.7|41294.7|41334.7|41294.7|0
1652920070000|2022-05-19 00:27:50|41336.6|41296.6|41346.6|41306.6|41346.6|41306.6|41336.6|41296.6|0
1652920080000|2022-05-19 00:28:00|41348.4|41308.4|41363.4|41323.4|41363.4|41323.4|41348.4|41308.4|3
1652920090000|2022-05-19 00:28:10|41361.6|41321.6|41361.6|41321.6|41363.4|41323.4|41361.6|41321.6|0
1652920110000|2022-05-19 00:28:30|41363.4|41323.4|41361.6|41321.6|41363.4|41323.4|41361.6|41321.6|0
1652920140000|2022-05-19 00:29:00|41396|41356|41392.9|41352.9|41396|41356|41392.9|41352.9|5
1652920150000|2022-05-19 00:29:10|41384.7|41344.7|41371.6|41331.6|41386.6|41346.6|41364.7|41324.7|10
1652920160000|2022-05-19 00:29:20|41374.7|41334.7|41374.7|41334.7|41374.7|41334.7|41374.7|41334.7|0
1652920170000|2022-05-19 00:29:30|41368.4|41328.4|41364.7|41324.7|41368.4|41328.4|41364.7|41324.7|1
1652920190000|2022-05-19 00:29:50|||||||||1
1652920200000|2022-05-19 00:30:00|41371.6|41331.6|41381.6|41341.6|41381.6|41341.6|41371.6|41331.6|4
1652920210000|2022-05-19 00:30:10|||||||||1
1652920230000|2022-05-19 00:30:30|41378.4|41338.4|41381.6|41341.6|41381.6|41341.6|41378.4|41338.4|1
1652920240000|2022-05-19 00:30:40|41378.4|41338.4|41378.4|41338.4|41378.4|41338.4|41375.3|41335.3|2
1652920260000|2022-05-19 00:31:00|41372.9|41332.9|41372.9|41332.9|41372.9|41332.9|41372.9|41332.9|1
1652920270000|2022-05-19 00:31:10|41376.6|41336.6|41378.4|41338.4|41378.4|41338.4|41376.6|41336.6|0
1652920290000|2022-05-19 00:31:30|41376.6|41336.6|41376.6|41336.6|41376.6|41336.6|41376.6|41336.6|0
1652920300000|2022-05-19 00:31:40|41378.4|41338.4|41378.4|41338.4|41378.4|41338.4|41378.4|41338.4|0
1652920340000|2022-05-19 00:32:20|41373.4|41333.4|41373.4|41333.4|41373.4|41333.4|41373.4|41333.4|0
1652920350000|2022-05-19 00:32:30|41369.7|41329.7|41369.7|41329.7|41369.7|41329.7|41369.7|41329.7|0
1652920380000|2022-05-19 00:33:00|41366.6|41326.6|41366.6|41326.6|41366.6|41326.6|41366.6|41326.6|1
1652920390000|2022-05-19 00:33:10|41369.7|41329.7|41369.7|41329.7|41369.7|41329.7|41366.6|41326.6|1
1652920400000|2022-05-19 00:33:20|41371.6|41331.6|41368.4|41328.4|41371.6|41331.6|41368.4|41328.4|0
1652920410000|2022-05-19 00:33:30|41371.6|41331.6|41368.4|41328.4|41371.6|41331.6|41368.4|41328.4|0
1652920420000|2022-05-19 00:33:40|41371.6|41331.6|41368.4|41328.4|41371.6|41331.6|41368.4|41328.4|0
1652920430000|2022-05-19 00:33:50|41366.6|41326.6|41364.7|41324.7|41366.6|41326.6|41364.7|41324.7|0
1652920440000|2022-05-19 00:34:00|41362.8|41322.8|41362.8|41322.8|41364.7|41324.7|41362.8|41322.8|0
1652920450000|2022-05-19 00:34:10|41359.7|41319.7|41359.7|41319.7|41359.7|41319.7|41359.7|41319.7|0
1652920480000|2022-05-19 00:34:40|41354.7|41314.7|41349.7|41309.7|41354.7|41314.7|41349.7|41309.7|3
1652920490000|2022-05-19 00:34:50|41351.5|41311.5|41348.4|41308.4|41351.5|41311.5|41348.4|41308.4|1
1652920500000|2022-05-19 00:35:00|41346.5|41306.5|41348.4|41308.4|41348.4|41308.4|41346.5|41306.5|0
1652920510000|2022-05-19 00:35:10|41346.5|41306.5|41348.4|41308.4|41348.4|41308.4|41346.5|41306.5|0
1652920520000|2022-05-19 00:35:20|41351.5|41311.5|41351.5|41311.5|41351.5|41311.5|41351.5|41311.5|1
1652920590000|2022-05-19 00:36:30|41348.4|41308.4|41348.4|41308.4|41348.4|41308.4|41348.4|41308.4|2
1652920620000|2022-05-19 00:37:00|41354.7|41314.7|41366.5|41326.5|41366.5|41326.5|41353.4|41313.4|6
1652920630000|2022-05-19 00:37:10|41369.7|41329.7|41366.5|41326.5|41369.7|41329.7|41366.5|41326.5|0
1652920670000|2022-05-19 00:37:50|41369.7|41329.7|41369.7|41329.7|41369.7|41329.7|41369.7|41329.7|0
1652920680000|2022-05-19 00:38:00|41371.5|41331.5|41378.4|41338.4|41378.4|41338.4|41371.5|41331.5|3
1652920690000|2022-05-19 00:38:10|41381.5|41341.5|41391.5|41351.5|41391.5|41351.5|41381.5|41341.5|1
1652920700000|2022-05-19 00:38:20|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|1
1652920730000|2022-05-19 00:38:50|41386.5|41346.5|41386.5|41346.5|41386.5|41346.5|41386.5|41346.5|2
1652920740000|2022-05-19 00:39:00|41381.5|41341.5|41386.5|41346.5|41386.5|41346.5|41379.7|41339.7|9
1652920750000|2022-05-19 00:39:10|41384.7|41344.7|41398.4|41358.4|41401.5|41361.5|41384.7|41344.7|4
1652920760000|2022-05-19 00:39:20|41401.5|41361.5|41398.4|41358.4|41401.5|41361.5|41398.4|41358.4|0
1652920770000|2022-05-19 00:39:30|41395.2|41355.2|41398.4|41358.4|41398.4|41358.4|41395.2|41355.2|1
1652920860000|2022-05-19 00:41:00|41401.5|41361.5|41398.4|41358.4|41401.5|41361.5|41398.4|41358.4|1
1652920870000|2022-05-19 00:41:10|41401.5|41361.5|41401.5|41361.5|41401.5|41361.5|41401.5|41361.5|0
1652920890000|2022-05-19 00:41:30|41398.4|41358.4|41393.4|41353.4|41398.4|41358.4|41393.4|41353.4|1
1652920910000|2022-05-19 00:41:50|41403.4|41363.4|41408.4|41368.4|41408.4|41368.4|41401.5|41361.5|6
1652920920000|2022-05-19 00:42:00|41411.5|41371.5|41408.4|41368.4|41411.5|41371.5|41408.4|41368.4|2
1652920960000|2022-05-19 00:42:40|||||||||1
1652920970000|2022-05-19 00:42:50|41405.2|41365.2|41408.4|41368.4|41408.4|41368.4|41403.4|41363.4|1
1652920980000|2022-05-19 00:43:00|41403.4|41363.4|41406.5|41366.5|41408.4|41368.4|41401.5|41361.5|0
1652920990000|2022-05-19 00:43:10|41401.5|41361.5|41404.6|41364.6|41404.6|41364.6|41401.5|41361.5|0
1652921000000|2022-05-19 00:43:20|41401.5|41361.5|41406.5|41366.5|41406.5|41366.5|41401.5|41361.5|0
1652921020000|2022-05-19 00:43:40|41408.4|41368.4|41408.4|41368.4|41408.4|41368.4|41408.4|41368.4|0
1652921100000|2022-05-19 00:45:00|41405.2|41365.2|41401.5|41361.5|41405.2|41365.2|41401.5|41361.5|0
1652921160000|2022-05-19 00:46:00|41406.5|41366.5|41406.5|41366.5|41408.3|41368.3|41406.5|41366.5|3
1652921180000|2022-05-19 00:46:20|41403.3|41363.3|41408.3|41368.3|41408.3|41368.3|41403.3|41363.3|1
1652921200000|2022-05-19 00:46:40|41406.5|41366.5|41406.5|41366.5|41406.5|41366.5|41406.5|41366.5|0
1652921220000|2022-05-19 00:47:00|41408.3|41368.3|41408.3|41368.3|41408.3|41368.3|41408.3|41368.3|0
1652921250000|2022-05-19 00:47:30|41411.5|41371.5|41409.6|41369.6|41411.5|41371.5|41409.6|41369.6|0
1652921260000|2022-05-19 00:47:40|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|0
1652921280000|2022-05-19 00:48:00|41408.3|41368.3|41408.3|41368.3|41408.3|41368.3|41408.3|41368.3|1
1652921310000|2022-05-19 00:48:30|41405.2|41365.2|41408.3|41368.3|41408.3|41368.3|41403.3|41363.3|0
1652921320000|2022-05-19 00:48:40|41405.2|41365.2|41408.3|41368.3|41408.3|41368.3|41405.2|41365.2|0
1652921330000|2022-05-19 00:48:50|||||||||2
1652921390000|2022-05-19 00:49:50|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|0
1652921410000|2022-05-19 00:50:10|41409.6|41369.6|41413.3|41373.3|41413.3|41373.3|41409.6|41369.6|0
1652921430000|2022-05-19 00:50:30|41411.5|41371.5|41416.5|41376.5|41416.5|41376.5|41411.5|41371.5|1
1652921440000|2022-05-19 00:50:40|41418.3|41378.3|41418.3|41378.3|41418.3|41378.3|41418.3|41378.3|0
1652921460000|2022-05-19 00:51:00|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|0
1652921470000|2022-05-19 00:51:10|41413.3|41373.3|41411.5|41371.5|41413.3|41373.3|41411.5|41371.5|0
1652921490000|2022-05-19 00:51:30|41413.3|41373.3|41413.3|41373.3|41413.3|41373.3|41413.3|41373.3|0
1652921500000|2022-05-19 00:51:40|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|0
1652921510000|2022-05-19 00:51:50|41413.3|41373.3|41418.3|41378.3|41418.3|41378.3|41413.3|41373.3|2
1652921570000|2022-05-19 00:52:50|||||||||1
1652921580000|2022-05-19 00:53:00|41421.4|41381.4|41418.3|41378.3|41421.4|41381.4|41418.3|41378.3|1
1652921600000|2022-05-19 00:53:20|41421.4|41381.4|41423.3|41383.3|41423.3|41383.3|41421.4|41381.4|0
1652921640000|2022-05-19 00:54:00|41421.4|41381.4|41418.3|41378.3|41421.4|41381.4|41418.3|41378.3|2
1652921650000|2022-05-19 00:54:10|41416.4|41376.4|41416.4|41376.4|41416.4|41376.4|41416.4|41376.4|0
1652921660000|2022-05-19 00:54:20|41418.3|41378.3|41418.3|41378.3|41418.3|41378.3|41418.3|41378.3|0
1652921680000|2022-05-19 00:54:40|41416.4|41376.4|41416.4|41376.4|41416.4|41376.4|41416.4|41376.4|0
1652921690000|2022-05-19 00:54:50|41413.3|41373.3|41411.4|41371.4|41416.4|41376.4|41411.4|41371.4|0
1652921700000|2022-05-19 00:55:00|41413.3|41373.3|41408.3|41368.3|41413.3|41373.3|41408.3|41368.3|2
1652921710000|2022-05-19 00:55:10|41406.4|41366.4|41406.4|41366.4|41406.4|41366.4|41406.4|41366.4|0
1652921720000|2022-05-19 00:55:20|41408.3|41368.3|41408.3|41368.3|41408.3|41368.3|41408.3|41368.3|1
1652921820000|2022-05-19 00:57:00|41411.4|41371.4|41411.4|41371.4|41411.4|41371.4|41411.4|41371.4|0
1652921840000|2022-05-19 00:57:20|41406.4|41366.4|41408.3|41368.3|41408.3|41368.3|41406.4|41366.4|1
1652921850000|2022-05-19 00:57:30|41403.3|41363.3|41406.4|41366.4|41406.4|41366.4|41403.3|41363.3|0
1652921870000|2022-05-19 00:57:50|41403.3|41363.3|41403.3|41363.3|41406.4|41366.4|41403.3|41363.3|0
1652921880000|2022-05-19 00:58:00|41401.4|41361.4|41401.4|41361.4|41401.4|41361.4|41401.4|41361.4|0
1652921890000|2022-05-19 00:58:10|41403.3|41363.3|41403.3|41363.3|41403.3|41363.3|41403.3|41363.3|0
1652921900000|2022-05-19 00:58:20|41401.4|41361.4|41396.4|41356.4|41401.4|41361.4|41396.4|41356.4|1
1652921920000|2022-05-19 00:58:40|41394.5|41354.5|41391.4|41351.4|41396.4|41356.4|41391.4|41351.4|0
1652921930000|2022-05-19 00:58:50|41396.4|41356.4|41396.4|41356.4|41396.4|41356.4|41396.4|41356.4|2
1652921940000|2022-05-19 00:59:00|41391.4|41351.4|41391.4|41351.4|41391.4|41351.4|41391.4|41351.4|0
1652921950000|2022-05-19 00:59:10|41389.5|41349.5|41384.5|41344.5|41389.5|41349.5|41381.4|41341.4|3
1652921960000|2022-05-19 00:59:20|41386.4|41346.4|41379.5|41339.5|41386.4|41346.4|41379.5|41339.5|2
1652921970000|2022-05-19 00:59:30|41381.4|41341.4|41381.4|41341.4|41381.4|41341.4|41381.4|41341.4|0
1652921980000|2022-05-19 00:59:40|41379.5|41339.5|41381.4|41341.4|41391.4|41351.4|41379.5|41339.5|5
1652921990000|2022-05-19 00:59:50|41383.3|41343.3|41386.4|41346.4|41391.4|41351.4|41381.4|41341.4|1
1652922000000|2022-05-19 01:00:00|41368.3|41328.3|41336.4|41296.4|41368.3|41328.3|41334.5|41294.5|35
1652922010000|2022-05-19 01:00:10|41328.3|41288.3|41331.4|41291.4|41338.3|41298.3|41326.4|41286.4|7
1652922020000|2022-05-19 01:00:20|41334.5|41294.5|41328.3|41288.3|41339.5|41299.5|41328.3|41288.3|8
1652922030000|2022-05-19 01:00:30|41324.5|41284.5|41328.3|41288.3|41328.3|41288.3|41324.5|41284.5|3
1652922040000|2022-05-19 01:00:40|41331.4|41291.4|41331.4|41291.4|41331.4|41291.4|41324.5|41284.5|5
1652922050000|2022-05-19 01:00:50|41326.4|41286.4|41341.4|41301.4|41341.4|41301.4|41326.4|41286.4|1
1652922070000|2022-05-19 01:01:10|41339.5|41299.5|41328.3|41288.3|41339.5|41299.5|41328.3|41288.3|1
1652922080000|2022-05-19 01:01:20|41311.4|41271.4|41304.5|41264.5|41311.4|41271.4|41304.5|41264.5|0
1652922090000|2022-05-19 01:01:30|41301.4|41261.4|41308.3|41268.3|41308.3|41268.3|41301.4|41261.4|2
1652922100000|2022-05-19 01:01:40|41314.5|41274.5|41308.3|41268.3|41314.5|41274.5|41304.5|41264.5|3
1652922110000|2022-05-19 01:01:50|41306.4|41266.4|41304.5|41264.5|41306.4|41266.4|41304.5|41264.5|0
1652922120000|2022-05-19 01:02:00|41311.4|41271.4|41314.5|41274.5|41314.5|41274.5|41311.4|41271.4|0
1652922130000|2022-05-19 01:02:10|41316.4|41276.4|41314.5|41274.5|41318.3|41278.3|41314.5|41274.5|1
1652922140000|2022-05-19 01:02:20|41316.4|41276.4|41314.5|41274.5|41316.4|41276.4|41314.5|41274.5|0
1652922150000|2022-05-19 01:02:30|41316.4|41276.4|41308.2|41268.2|41321.4|41281.4|41308.2|41268.2|3
1652922160000|2022-05-19 01:02:40|41311.4|41271.4|41311.4|41271.4|41311.4|41271.4|41311.4|41271.4|0
1652922180000|2022-05-19 01:03:00|41314.5|41274.5|41318.2|41278.2|41318.2|41278.2|41314.5|41274.5|0
1652922190000|2022-05-19 01:03:10|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|41328.2|41288.2|1
1652922200000|2022-05-19 01:03:20|41336.4|41296.4|41348.2|41308.2|41348.2|41308.2|41336.4|41296.4|3
1652922210000|2022-05-19 01:03:30|41351.4|41311.4|41351.4|41311.4|41351.4|41311.4|41351.4|41311.4|0
1652922220000|2022-05-19 01:03:40|41353.2|41313.2|41361.4|41321.4|41361.4|41321.4|41353.2|41313.2|1
1652922230000|2022-05-19 01:03:50|41363.2|41323.2|41366.4|41326.4|41371.4|41331.4|41363.2|41323.2|1
1652922250000|2022-05-19 01:04:10|41361.4|41321.4|41356.4|41316.4|41361.4|41321.4|41356.4|41316.4|2
1652922260000|2022-05-19 01:04:20|41361.4|41321.4|41368.2|41328.2|41368.2|41328.2|41361.4|41321.4|1
1652922270000|2022-05-19 01:04:30|41366.4|41326.4|41366.4|41326.4|41366.4|41326.4|41366.4|41326.4|0
1652922280000|2022-05-19 01:04:40|41364.5|41324.5|41368.2|41328.2|41368.2|41328.2|41364.5|41324.5|0
1652922290000|2022-05-19 01:04:50|41374.5|41334.5|41376.4|41336.4|41376.4|41336.4|41374.5|41334.5|0
1652922300000|2022-05-19 01:05:00|41371.4|41331.4|41371.4|41331.4|41371.4|41331.4|41368.2|41328.2|0
1652922310000|2022-05-19 01:05:10|41374.5|41334.5|41378.2|41338.2|41381.4|41341.4|41374.5|41334.5|0
1652922320000|2022-05-19 01:05:20|41388.2|41348.2|41388.2|41348.2|41388.2|41348.2|41388.2|41348.2|0
1652922330000|2022-05-19 01:05:30|41385.1|41345.1|41378.2|41338.2|41385.1|41345.1|41378.2|41338.2|1
1652922340000|2022-05-19 01:05:40|41373.2|41333.2|41371.4|41331.4|41373.2|41333.2|41371.4|41331.4|0
1652922360000|2022-05-19 01:06:00|41361.4|41321.4|41358.2|41318.2|41361.4|41321.4|41358.2|41318.2|4
1652922370000|2022-05-19 01:06:10|41351.4|41311.4|41351.4|41311.4|41351.4|41311.4|41351.4|41311.4|0
1652922380000|2022-05-19 01:06:20|41348.2|41308.2|41348.2|41308.2|41348.2|41308.2|41348.2|41308.2|0
1652922390000|2022-05-19 01:06:30|41358.2|41318.2|41358.2|41318.2|41358.2|41318.2|41358.2|41318.2|2
1652922400000|2022-05-19 01:06:40|41353.2|41313.2|41353.2|41313.2|41353.2|41313.2|41351.4|41311.4|0
1652922410000|2022-05-19 01:06:50|41351.4|41311.4|41348.2|41308.2|41351.4|41311.4|41348.2|41308.2|1
1652922430000|2022-05-19 01:07:10|41358.2|41318.2|41358.2|41318.2|41358.2|41318.2|41358.2|41318.2|0
1652922460000|2022-05-19 01:07:40|41368.2|41328.2|41368.2|41328.2|41368.2|41328.2|41368.2|41328.2|0
1652922520000|2022-05-19 01:08:40|41371.4|41331.4|41371.4|41331.4|41371.4|41331.4|41371.4|41331.4|0
1652922530000|2022-05-19 01:08:50|41374.5|41334.5|41374.5|41334.5|41374.5|41334.5|41374.5|41334.5|0
1652922550000|2022-05-19 01:09:10|41378.2|41338.2|41378.2|41338.2|41378.2|41338.2|41378.2|41338.2|0
1652922580000|2022-05-19 01:09:40|41383.2|41343.2|41388.2|41348.2|41388.2|41348.2|41383.2|41343.2|0
1652922650000|2022-05-19 01:10:50|41391.3|41351.3|41391.3|41351.3|41391.3|41351.3|41391.3|41351.3|0
1652922660000|2022-05-19 01:11:00|41398.2|41358.2|41398.2|41358.2|41398.2|41358.2|41398.2|41358.2|1
1652922670000|2022-05-19 01:11:10|41400.1|41360.1|41400.1|41360.1|41400.1|41360.1|41400.1|41360.1|0
1652922680000|2022-05-19 01:11:20|41403.2|41363.2|41410.1|41370.1|41410.1|41370.1|41403.2|41363.2|2
1652922710000|2022-05-19 01:11:50|41413.2|41373.2|41415.1|41375.1|41415.1|41375.1|41413.2|41373.2|0
1652922720000|2022-05-19 01:12:00|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|0
1652922740000|2022-05-19 01:12:20|41408.2|41368.2|41408.2|41368.2|41408.2|41368.2|41408.2|41368.2|1
1652922760000|2022-05-19 01:12:40|41410.1|41370.1|41408.2|41368.2|41421.3|41381.3|41408.2|41368.2|13
1652922770000|2022-05-19 01:12:50|41403.2|41363.2|41408.2|41368.2|41408.2|41368.2|41403.2|41363.2|0
1652922780000|2022-05-19 01:13:00|41403.2|41363.2|41401.3|41361.3|41403.2|41363.2|41401.3|41361.3|0
1652922800000|2022-05-19 01:13:20|41399.5|41359.5|41391.3|41351.3|41399.5|41359.5|41391.3|41351.3|1
1652922810000|2022-05-19 01:13:30|41388.2|41348.2|41388.2|41348.2|41388.2|41348.2|41388.2|41348.2|0
1652922820000|2022-05-19 01:13:40|41391.3|41351.3|41408.2|41368.2|41408.2|41368.2|41391.3|41351.3|2
1652922880000|2022-05-19 01:14:40|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|0
1652922890000|2022-05-19 01:14:50|41415|41375|41415|41375|41415|41375|41415|41375|0
1652922900000|2022-05-19 01:15:00|41410|41370|41408.2|41368.2|41410|41370|41408.2|41368.2|0
1652922930000|2022-05-19 01:15:30|41416.3|41376.3|41416.3|41376.3|41416.3|41376.3|41416.3|41376.3|0
1652922940000|2022-05-19 01:15:40|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|0
1652922960000|2022-05-19 01:16:00|41408.2|41368.2|41418.2|41378.2|41418.2|41378.2|41408.2|41368.2|0
1652922970000|2022-05-19 01:16:10|41421.3|41381.3|41425|41385|41425|41385|41421.3|41381.3|5
1652922980000|2022-05-19 01:16:20|41420|41380|41420|41380|41420|41380|41420|41380|2
1652922990000|2022-05-19 01:16:30|41425|41385|41421.9|41381.9|41425|41385|41420|41380|0
1652923000000|2022-05-19 01:16:40|41420|41380|41420|41380|41420|41380|41420|41380|0
1652923010000|2022-05-19 01:16:50|41416.9|41376.9|41416.9|41376.9|41416.9|41376.9|41416.9|41376.9|2
1652923030000|2022-05-19 01:17:10|41421.9|41381.9|41421.9|41381.9|41421.9|41381.9|41421.9|41381.9|0
1652923050000|2022-05-19 01:17:30|41415|41375|41411.9|41371.9|41416.9|41376.9|41411.9|41371.9|0
1652923070000|2022-05-19 01:17:50|41406.9|41366.9|41405|41365|41411.9|41371.9|41405|41365|0
1652923080000|2022-05-19 01:18:00|41401.9|41361.9|41410|41370|41410|41370|41401.9|41361.9|0
1652923090000|2022-05-19 01:18:10|41405|41365|41410|41370|41410|41370|41405|41365|1
1652923140000|2022-05-19 01:19:00|41413.2|41373.2|41420|41380|41420|41380|41413.2|41373.2|0
1652923150000|2022-05-19 01:19:10|41410|41370|41410|41370|41410|41370|41410|41370|2
1652923170000|2022-05-19 01:19:30|41406.9|41366.9|41410|41370|41410|41370|41406.9|41366.9|0
1652923180000|2022-05-19 01:19:40|41405|41365|41408.2|41368.2|41408.2|41368.2|41405|41365|0
1652923190000|2022-05-19 01:19:50|41410|41370|41410|41370|41410|41370|41410|41370|2
1652923210000|2022-05-19 01:20:10|41413.1|41373.1|41411.9|41371.9|41416.9|41376.9|41411.9|41371.9|0
1652923240000|2022-05-19 01:20:40|41410|41370|41410|41370|41410|41370|41410|41370|0
1652923280000|2022-05-19 01:21:20|41413.1|41373.1|41410|41370|41415|41375|41410|41370|1
1652923310000|2022-05-19 01:21:50|||||||||1
1652923430000|2022-05-19 01:23:50|41406.9|41366.9|41405|41365|41406.9|41366.9|41405|41365|0
1652923440000|2022-05-19 01:24:00|41410|41370|41401.9|41361.9|41410|41370|41401.9|41361.9|0
1652923470000|2022-05-19 01:24:30|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|0
1652923490000|2022-05-19 01:24:50|41400|41360|41401.8|41361.8|41405|41365|41400|41360|0
1652923520000|2022-05-19 01:25:20|41405|41365|41405|41365|41405|41365|41401.8|41361.8|0
1652923530000|2022-05-19 01:25:30|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|0
1652923570000|2022-05-19 01:26:10|41396.8|41356.8|41400|41360|41400|41360|41396.8|41356.8|0
1652923580000|2022-05-19 01:26:20|41396.8|41356.8|41395|41355|41396.8|41356.8|41395|41355|0
1652923600000|2022-05-19 01:26:40|41400|41360|41400|41360|41400|41360|41400|41360|1
1652923610000|2022-05-19 01:26:50|41403.1|41363.1|41400|41360|41403.1|41363.1|41400|41360|0
1652923620000|2022-05-19 01:27:00|41403.1|41363.1|41403.1|41363.1|41403.1|41363.1|41403.1|41363.1|0
1652923630000|2022-05-19 01:27:10|41405|41365|41410|41370|41410|41370|41405|41365|0
1652923640000|2022-05-19 01:27:20|41406.8|41366.8|41410|41370|41410|41370|41406.8|41366.8|0
1652923740000|2022-05-19 01:29:00|41406.8|41366.8|41406.8|41366.8|41406.8|41366.8|41406.8|41366.8|0
1652923750000|2022-05-19 01:29:10|41410|41370|41410|41370|41410|41370|41406.8|41366.8|1
1652923790000|2022-05-19 01:29:50|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|0
1652923800000|2022-05-19 01:30:00|41400|41360|41400|41360|41400|41360|41395|41355|0
1652923810000|2022-05-19 01:30:10|41395|41355|41400|41360|41400|41360|41395|41355|0
1652923830000|2022-05-19 01:30:30|41396.8|41356.8|41395|41355|41396.8|41356.8|41395|41355|1
1652923840000|2022-05-19 01:30:40|41388.1|41348.1|41390|41350|41390|41350|41388.1|41348.1|2
1652923850000|2022-05-19 01:30:50|41389.9|41349.9|41389.9|41349.9|41389.9|41349.9|41389.9|41349.9|0
1652923910000|2022-05-19 01:31:50|41386.8|41346.8|41384.9|41344.9|41386.8|41346.8|41384.9|41344.9|0
1652923920000|2022-05-19 01:32:00|41383.1|41343.1|41379.9|41339.9|41383.1|41343.1|41379.9|41339.9|1
1652923940000|2022-05-19 01:32:20|41389.9|41349.9|41389.9|41349.9|41389.9|41349.9|41389.9|41349.9|1
1652923970000|2022-05-19 01:32:50|41393.1|41353.1|41391.8|41351.8|41394.9|41354.9|41391.8|41351.8|0
1652923980000|2022-05-19 01:33:00|41394.9|41354.9|41399.9|41359.9|41399.9|41359.9|41394.9|41354.9|1
1652923990000|2022-05-19 01:33:10|41381.8|41341.8|41381.8|41341.8|41381.8|41341.8|41381.8|41341.8|6
1652924030000|2022-05-19 01:33:50|41374.9|41334.9|41379.9|41339.9|41379.9|41339.9|41374.9|41334.9|2
1652924040000|2022-05-19 01:34:00|||||||||1
1652924090000|2022-05-19 01:34:50|41378.1|41338.1|41368.1|41328.1|41378.1|41338.1|41364.9|41324.9|15
1652924100000|2022-05-19 01:35:00|||||||||1
1652924150000|2022-05-19 01:35:50|41378.1|41338.1|41401.2|41361.2|41401.2|41361.2|41378.1|41338.1|5
1652924160000|2022-05-19 01:36:00|41404.9|41364.9|41404.9|41364.9|41404.9|41364.9|41404.9|41364.9|0
1652924180000|2022-05-19 01:36:20|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|0
1652924190000|2022-05-19 01:36:30|41396.8|41356.8|41404.9|41364.9|41404.9|41364.9|41396.8|41356.8|1
1652924210000|2022-05-19 01:36:50|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|41401.8|41361.8|0
1652924230000|2022-05-19 01:37:10|41398|41358|41383|41343|41398|41358|41378|41338|6
1652924240000|2022-05-19 01:37:20|41384.9|41344.9|41381.8|41341.8|41384.9|41344.9|41381.8|41341.8|0
1652924250000|2022-05-19 01:37:30|41374.9|41334.9|41374.9|41334.9|41374.9|41334.9|41374.9|41334.9|0
1652924260000|2022-05-19 01:37:40|41378|41338|41391.2|41351.2|41391.2|41351.2|41378|41338|1
1652924280000|2022-05-19 01:38:00|41394.9|41354.9|41394.9|41354.9|41394.9|41354.9|41394.9|41354.9|0
1652924320000|2022-05-19 01:38:40|41379.9|41339.9|41378|41338|41379.9|41339.9|41378|41338|2
1652924340000|2022-05-19 01:39:00|41381.8|41341.8|41384.9|41344.9|41384.9|41344.9|41376.8|41336.8|1
1652924350000|2022-05-19 01:39:10|41388|41348|41389.9|41349.9|41393|41353|41388|41348|1
1652924360000|2022-05-19 01:39:20|41386.8|41346.8|41384.9|41344.9|41386.8|41346.8|41384.9|41344.9|0
1652924380000|2022-05-19 01:39:40|41378|41338|41378|41338|41378|41338|41378|41338|0
1652924400000|2022-05-19 01:40:00|41379.9|41339.9|41379.9|41339.9|41381.8|41341.8|41379.9|41339.9|0
1652924410000|2022-05-19 01:40:10|41384.9|41344.9|41384.9|41344.9|41384.9|41344.9|41384.9|41344.9|1
1652924430000|2022-05-19 01:40:30|41383|41343|41379.9|41339.9|41383|41343|41379.9|41339.9|0
1652924440000|2022-05-19 01:40:40|41376.8|41336.8|41361.8|41321.8|41379.9|41339.9|41359.9|41319.9|3
1652924450000|2022-05-19 01:40:50|41359.9|41319.9|41359.9|41319.9|41359.9|41319.9|41353.6|41313.6|0
1652924480000|2022-05-19 01:41:20|||||||||1
1652924500000|2022-05-19 01:41:40|41361.8|41321.8|41361.8|41321.8|41361.8|41321.8|41361.8|41321.8|0
1652924520000|2022-05-19 01:42:00|41361.7|41321.7|41361.7|41321.7|41361.7|41321.7|41361.7|41321.7|1
1652924530000|2022-05-19 01:42:10|41358.6|41318.6|41359.9|41319.9|41359.9|41319.9|41356.7|41316.7|1
1652924540000|2022-05-19 01:42:20|41356.7|41316.7|41356.7|41316.7|41356.7|41316.7|41356.7|41316.7|0
1652924550000|2022-05-19 01:42:30|41359.9|41319.9|41361.7|41321.7|41361.7|41321.7|41356.7|41316.7|1
1652924560000|2022-05-19 01:42:40|41363.6|41323.6|41361.7|41321.7|41363.6|41323.6|41361.7|41321.7|0
1652924610000|2022-05-19 01:43:30|41363.6|41323.6|41363.6|41323.6|41363.6|41323.6|41363.6|41323.6|0
1652924620000|2022-05-19 01:43:40|41356.7|41316.7|41359.9|41319.9|41359.9|41319.9|41356.7|41316.7|0
1652924630000|2022-05-19 01:43:50|41356.7|41316.7|41349.9|41309.9|41356.7|41316.7|41349.9|41309.9|1
1652924640000|2022-05-19 01:44:00|41353|41313|41353|41313|41353|41313|41353|41313|1
1652924670000|2022-05-19 01:44:30|41359.9|41319.9|41361.7|41321.7|41361.7|41321.7|41359.9|41319.9|1
1652924680000|2022-05-19 01:44:40|41364.9|41324.9|41368|41328|41368|41328|41363|41323|0
1652924700000|2022-05-19 01:45:00|41369.9|41329.9|41373|41333|41373|41333|41369.9|41329.9|1
1652924710000|2022-05-19 01:45:10|41378|41338|41379.9|41339.9|41379.9|41339.9|41378|41338|0
1652924740000|2022-05-19 01:45:40|41376.7|41336.7|41369.9|41329.9|41376.7|41336.7|41369.9|41329.9|0
1652924790000|2022-05-19 01:46:30|41373|41333|41373.6|41333.6|41376.7|41336.7|41373|41333|0
1652924820000|2022-05-19 01:47:00|41376.7|41336.7|41379.9|41339.9|41379.9|41339.9|41376.7|41336.7|0
1652924850000|2022-05-19 01:47:30|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|0
1652924860000|2022-05-19 01:47:40|41384.9|41344.9|41384.9|41344.9|41384.9|41344.9|41384.9|41344.9|0
1652924870000|2022-05-19 01:47:50|41381.7|41341.7|41379.9|41339.9|41381.7|41341.7|41379.9|41339.9|1
1652924880000|2022-05-19 01:48:00|41389.9|41349.9|41389.9|41349.9|41389.9|41349.9|41389.9|41349.9|0
1652924890000|2022-05-19 01:48:10|||||||||1
1652924910000|2022-05-19 01:48:30|41389.8|41349.8|41389.8|41349.8|41389.8|41349.8|41389.8|41349.8|0
1652925000000|2022-05-19 01:50:00|41393|41353|41399.8|41359.8|41414.8|41374.8|41393|41353|3
1652925030000|2022-05-19 01:50:30|41409.8|41369.8|41409.8|41369.8|41409.8|41369.8|41409.8|41369.8|11
1652925130000|2022-05-19 01:52:10|41418|41378|41418|41378|41418|41378|41418|41378|6
1652925140000|2022-05-19 01:52:20|41419.8|41379.8|41418|41378|41421.1|41381.1|41418|41378|0
1652925150000|2022-05-19 01:52:30|41421.1|41381.1|41418|41378|41421.1|41381.1|41418|41378|1
1652925170000|2022-05-19 01:52:50|41421.1|41381.1|41424.8|41384.8|41424.8|41384.8|41418|41378|18
1652925180000|2022-05-19 01:53:00|41438|41398|41438|41398|41438|41398|41438|41398|13
1652925200000|2022-05-19 01:53:20|41441.1|41401.1|41443|41403|41443|41403|41441.1|41401.1|0
1652925210000|2022-05-19 01:53:30|41444.8|41404.8|41444.8|41404.8|41444.8|41404.8|41444.8|41404.8|0
1652925240000|2022-05-19 01:54:00|41443|41403|41443|41403|41443|41403|41443|41403|0
1652925250000|2022-05-19 01:54:10|41438|41398|41428|41388|41438|41398|41428|41388|3
1652925260000|2022-05-19 01:54:20|41426.1|41386.1|41426.1|41386.1|41426.1|41386.1|41426.1|41386.1|0
1652925280000|2022-05-19 01:54:40|41427.9|41387.9|41427.9|41387.9|41427.9|41387.9|41427.9|41387.9|0
1652925300000|2022-05-19 01:55:00|41431.1|41391.1|41431.1|41391.1|41431.1|41391.1|41431.1|41391.1|0
1652925310000|2022-05-19 01:55:10|41427.9|41387.9|41427.9|41387.9|41427.9|41387.9|41427.9|41387.9|0
1652925320000|2022-05-19 01:55:20|41431.1|41391.1|41436.1|41396.1|41436.1|41396.1|41431.1|41391.1|0
1652925330000|2022-05-19 01:55:30|41427.9|41387.9|41426.1|41386.1|41427.9|41387.9|41426.1|41386.1|0
1652925390000|2022-05-19 01:56:30|41422.9|41382.9|41436.1|41396.1|41436.1|41396.1|41422.9|41382.9|0
1652925410000|2022-05-19 01:56:50|41437.9|41397.9|41437.9|41397.9|41437.9|41397.9|41437.9|41397.9|0
1652925420000|2022-05-19 01:57:00|41442.9|41402.9|41446.1|41406.1|41446.1|41406.1|41442.9|41402.9|0
1652925430000|2022-05-19 01:57:10|41447.9|41407.9|41451.1|41411.1|41451.1|41411.1|41447.9|41407.9|0
1652925440000|2022-05-19 01:57:20|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|1
1652925450000|2022-05-19 01:57:30|41446.1|41406.1|41446.1|41406.1|41447.9|41407.9|41446.1|41406.1|4
1652925470000|2022-05-19 01:57:50|41436.1|41396.1|41432.9|41392.9|41436.1|41396.1|41432.9|41392.9|1
1652925510000|2022-05-19 01:58:30|||||||||1
1652925530000|2022-05-19 01:58:50|41436.1|41396.1|41436.1|41396.1|41436.1|41396.1|41436.1|41396.1|2
1652925540000|2022-05-19 01:59:00|41432.9|41392.9|41432.9|41392.9|41432.9|41392.9|41432.9|41392.9|0
1652925550000|2022-05-19 01:59:10|41436.1|41396.1|41436.1|41396.1|41436.1|41396.1|41436.1|41396.1|1
1652925570000|2022-05-19 01:59:30|41439.2|41399.2|41441.1|41401.1|41441.1|41401.1|41439.2|41399.2|0
1652925580000|2022-05-19 01:59:40|41442.9|41402.9|41442.9|41402.9|41442.9|41402.9|41442.9|41402.9|0
1652925590000|2022-05-19 01:59:50|41437.9|41397.9|41436.1|41396.1|41442.9|41402.9|41436.1|41396.1|0
1652925600000|2022-05-19 02:00:00|41439.2|41399.2|41436.1|41396.1|41442.9|41402.9|41436.1|41396.1|0
1652925610000|2022-05-19 02:00:10|41432.9|41392.9|41416.1|41376.1|41432.9|41392.9|41411.1|41371.1|3
1652925620000|2022-05-19 02:00:20|41412.9|41372.9|41416.1|41376.1|41416.1|41376.1|41411.1|41371.1|0
1652925630000|2022-05-19 02:00:30|41416|41376|41416|41376|41416|41376|41416|41376|0
1652925640000|2022-05-19 02:00:40|41411|41371|41421|41381|41421|41381|41411|41371|0
1652925650000|2022-05-19 02:00:50|41422.9|41382.9|41436|41396|41436|41396|41422.9|41382.9|2
1652925660000|2022-05-19 02:01:00|41432.9|41392.9|41431|41391|41432.9|41392.9|41431|41391|0
1652925670000|2022-05-19 02:01:10|41432.9|41392.9|41426|41386|41432.9|41392.9|41426|41386|2
1652925680000|2022-05-19 02:01:20|41422.9|41382.9|41422.9|41382.9|41422.9|41382.9|41422.9|41382.9|0
1652925700000|2022-05-19 02:01:40|41421|41381|41422.9|41382.9|41422.9|41382.9|41421|41381|0
1652925730000|2022-05-19 02:02:10|41426|41386|41426|41386|41426|41386|41426|41386|1
1652925760000|2022-05-19 02:02:40|41429.2|41389.2|41431|41391|41432.9|41392.9|41427.9|41387.9|0
1652925770000|2022-05-19 02:02:50|41436|41396|41432.9|41392.9|41436|41396|41432.9|41392.9|0
1652925780000|2022-05-19 02:03:00|41436|41396|41436|41396|41436|41396|41436|41396|0
1652925790000|2022-05-19 02:03:10|41437.9|41397.9|41436|41396|41437.9|41397.9|41436|41396|0
1652925810000|2022-05-19 02:03:30|41432.9|41392.9|41436|41396|41436|41396|41432.9|41392.9|0
1652925830000|2022-05-19 02:03:50|41437.9|41397.9|41437.9|41397.9|41437.9|41397.9|41437.9|41397.9|1
1652925840000|2022-05-19 02:04:00|41436|41396|41437.3|41397.3|41437.9|41397.9|41436|41396|1
1652925860000|2022-05-19 02:04:20|41440.4|41400.4|41444.2|41404.2|41444.2|41404.2|41440.4|41400.4|0
1652925880000|2022-05-19 02:04:40|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|0
1652925890000|2022-05-19 02:04:50|41451|41411|41444.2|41404.2|41451|41411|41444.2|41404.2|1
1652925960000|2022-05-19 02:06:00|41446|41406|41447.9|41407.9|41447.9|41407.9|41446|41406|0
1652925970000|2022-05-19 02:06:10|41446|41406|41446|41406|41446|41406|41446|41406|0
1652926000000|2022-05-19 02:06:40|41442.9|41402.9|41437.9|41397.9|41442.9|41402.9|41437.9|41397.9|2
1652926040000|2022-05-19 02:07:20|41441|41401|41444.7|41404.7|41444.7|41404.7|41441|41401|0
1652926050000|2022-05-19 02:07:30|41442.9|41402.9|41442.9|41402.9|41442.9|41402.9|41442.9|41402.9|0
1652926070000|2022-05-19 02:07:50|41444.7|41404.7|41444.7|41404.7|41444.7|41404.7|41444.7|41404.7|0
1652926080000|2022-05-19 02:08:00|41442.9|41402.9|41444.7|41404.7|41444.7|41404.7|41442.9|41402.9|0
1652926090000|2022-05-19 02:08:10|41442.9|41402.9|41444.7|41404.7|41444.7|41404.7|41442.9|41402.9|0
1652926130000|2022-05-19 02:08:50|||||||||5
1652926140000|2022-05-19 02:09:00|41456|41416|41456|41416|41456|41416|41456|41416|2
1652926150000|2022-05-19 02:09:10|41452.9|41412.9|41452.9|41412.9|41452.9|41412.9|41447.9|41407.9|0
1652926160000|2022-05-19 02:09:20|41447.9|41407.9|41447.9|41407.9|41447.9|41407.9|41447.9|41407.9|0
1652926240000|2022-05-19 02:10:40|||||||||1
1652926270000|2022-05-19 02:11:10|||||||||11
1652926290000|2022-05-19 02:11:30|41452.9|41412.9|41452.9|41412.9|41452.9|41412.9|41451|41411|0
1652926310000|2022-05-19 02:11:50|41452.8|41412.8|41447.8|41407.8|41452.8|41412.8|41447.8|41407.8|1
1652926340000|2022-05-19 02:12:20|41444.7|41404.7|41447.8|41407.8|41447.8|41407.8|41444.7|41404.7|1
1652926350000|2022-05-19 02:12:30|41444.7|41404.7|41446|41406|41446|41406|41442.8|41402.8|1
1652926360000|2022-05-19 02:12:40|41447.8|41407.8|41447.8|41407.8|41447.8|41407.8|41447.8|41407.8|0
1652926370000|2022-05-19 02:12:50|41449.7|41409.7|41447.8|41407.8|41449.7|41409.7|41447.8|41407.8|0
1652926380000|2022-05-19 02:13:00|41451|41411|41446|41406|41451|41411|41446|41406|0
1652926390000|2022-05-19 02:13:10|41452.8|41412.8|41452.8|41412.8|41461|41421|41452.8|41412.8|1
1652926400000|2022-05-19 02:13:20|41456|41416|41466|41426|41466|41426|41456|41416|10
1652926410000|2022-05-19 02:13:30|41462.8|41422.8|41467.8|41427.8|41467.8|41427.8|41462.8|41422.8|1
1652926430000|2022-05-19 02:13:50|41462.8|41422.8|41457.8|41417.8|41467.8|41427.8|41457.8|41417.8|0
1652926450000|2022-05-19 02:14:10|41461|41421|41462.8|41422.8|41462.8|41422.8|41461|41421|0
1652926460000|2022-05-19 02:14:20|41457.8|41417.8|41457.8|41417.8|41457.8|41417.8|41457.8|41417.8|1
1652926470000|2022-05-19 02:14:30|41456|41416|41456|41416|41456|41416|41456|41416|0
1652926500000|2022-05-19 02:15:00|41446|41406|41442.8|41402.8|41446|41406|41442.8|41402.8|0
1652926520000|2022-05-19 02:15:20|41436|41396|41436|41396|41436|41396|41436|41396|1
1652926560000|2022-05-19 02:16:00|41432.8|41392.8|41441|41401|41441|41401|41432.8|41392.8|1
1652926570000|2022-05-19 02:16:10|41442.8|41402.8|41432.8|41392.8|41442.8|41402.8|41432.8|41392.8|1
1652926590000|2022-05-19 02:16:30|41436|41396|41436|41396|41436|41396|41436|41396|0
1652926600000|2022-05-19 02:16:40|41442.8|41402.8|41442.8|41402.8|41442.8|41402.8|41442.8|41402.8|3
1652926660000|2022-05-19 02:17:40|41446|41406|41446|41406|41446|41406|41446|41406|3
1652926670000|2022-05-19 02:17:50|41442.8|41402.8|41437.8|41397.8|41442.8|41402.8|41437.8|41397.8|0
1652926730000|2022-05-19 02:18:50|41450.9|41410.9|41450.9|41410.9|41450.9|41410.9|41450.9|41410.9|2
1652926740000|2022-05-19 02:19:00|41452.8|41412.8|41452.8|41412.8|41452.8|41412.8|41452.8|41412.8|0
1652926750000|2022-05-19 02:19:10|41454.7|41414.7|41452.8|41412.8|41454.7|41414.7|41452.8|41412.8|0
1652926820000|2022-05-19 02:20:20|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|1
1652926850000|2022-05-19 02:20:50|41447.8|41407.8|41452.8|41412.8|41452.8|41412.8|41447.8|41407.8|0
1652926860000|2022-05-19 02:21:00|41455.9|41415.9|41455.9|41415.9|41455.9|41415.9|41455.9|41415.9|3
1652926870000|2022-05-19 02:21:10|41452.8|41412.8|41452.8|41412.8|41452.8|41412.8|41452.8|41412.8|0
1652926910000|2022-05-19 02:21:50|||||||||1
1652926920000|2022-05-19 02:22:00|41447.8|41407.8|41445.9|41405.9|41447.8|41407.8|41445.9|41405.9|0
1652926930000|2022-05-19 02:22:10|41442.8|41402.8|41437.8|41397.8|41442.8|41402.8|41437.8|41397.8|1
1652926940000|2022-05-19 02:22:20|41434.7|41394.7|41434.7|41394.7|41434.7|41394.7|41434.7|41394.7|0
1652926980000|2022-05-19 02:23:00|41432.8|41392.8|41432.8|41392.8|41432.8|41392.8|41432.8|41392.8|0
1652927020000|2022-05-19 02:23:40|41434.6|41394.6|41447.8|41407.8|41447.8|41407.8|41434.6|41394.6|4
1652927180000|2022-05-19 02:26:20|41442.8|41402.8|41442.8|41402.8|41442.8|41402.8|41442.8|41402.8|1
1652927220000|2022-05-19 02:27:00|41437.8|41397.8|41437.8|41397.8|41437.8|41397.8|41437.8|41397.8|0
1652927230000|2022-05-19 02:27:10|41432.8|41392.8|41432.8|41392.8|41432.8|41392.8|41432.8|41392.8|0
1652927250000|2022-05-19 02:27:30|41434.6|41394.6|41427.8|41387.8|41434.6|41394.6|41427.8|41387.8|0
1652927270000|2022-05-19 02:27:50|||||||||1
1652927280000|2022-05-19 02:28:00|41425.9|41385.9|41425.9|41385.9|41425.9|41385.9|41425.9|41385.9|0
1652927310000|2022-05-19 02:28:30|41427.8|41387.8|41427.8|41387.8|41427.8|41387.8|41427.8|41387.8|0
1652927320000|2022-05-19 02:28:40|41422.8|41382.8|41422.8|41382.8|41422.8|41382.8|41422.8|41382.8|0
1652927350000|2022-05-19 02:29:10|41422.7|41382.7|41422.7|41382.7|41422.7|41382.7|41422.7|41382.7|0
1652927360000|2022-05-19 02:29:20|41425.9|41385.9|41427.7|41387.7|41427.7|41387.7|41425.9|41385.9|1
1652927370000|2022-05-19 02:29:30|41425.9|41385.9|41425.9|41385.9|41425.9|41385.9|41425.9|41385.9|0
1652927400000|2022-05-19 02:30:00|41432.7|41392.7|41447.7|41407.7|41447.7|41407.7|41432.7|41392.7|2
1652927410000|2022-05-19 02:30:10|41450.9|41410.9|41447.7|41407.7|41457.7|41417.7|41447.7|41407.7|11
1652927420000|2022-05-19 02:30:20|41444.6|41404.6|41447.7|41407.7|41447.7|41407.7|41444.6|41404.6|0
1652927450000|2022-05-19 02:30:50|41452.7|41412.7|41457.7|41417.7|41457.7|41417.7|41452.7|41412.7|0
1652927470000|2022-05-19 02:31:10|41464.6|41424.6|41462.7|41422.7|41464.6|41424.6|41462.7|41422.7|0
1652927480000|2022-05-19 02:31:20|41457.7|41417.7|41457.7|41417.7|41457.7|41417.7|41457.7|41417.7|1
1652927490000|2022-05-19 02:31:30|41455.9|41415.9|41455.9|41415.9|41455.9|41415.9|41455.9|41415.9|3
1652927500000|2022-05-19 02:31:40|41452.7|41412.7|41452.7|41412.7|41452.7|41412.7|41452.7|41412.7|0
1652927510000|2022-05-19 02:31:50|41457.7|41417.7|41457.7|41417.7|41457.7|41417.7|41457.7|41417.7|0
1652927520000|2022-05-19 02:32:00|41455.9|41415.9|41452.7|41412.7|41455.9|41415.9|41452.7|41412.7|0
1652927530000|2022-05-19 02:32:10|41454.6|41414.6|41454.6|41414.6|41457.7|41417.7|41454.6|41414.6|0
1652927550000|2022-05-19 02:32:30|41452.7|41412.7|41447.7|41407.7|41452.7|41412.7|41447.7|41407.7|0
1652927590000|2022-05-19 02:33:10|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|0
1652927600000|2022-05-19 02:33:20|41444.6|41404.6|41445.9|41405.9|41445.9|41405.9|41440.9|41400.9|1
1652927620000|2022-05-19 02:33:40|41442.7|41402.7|41440.9|41400.9|41442.7|41402.7|41440.9|41400.9|0
1652927630000|2022-05-19 02:33:50|41437.7|41397.7|41440.9|41400.9|41440.9|41400.9|41437.7|41397.7|0
1652927640000|2022-05-19 02:34:00|41437.7|41397.7|41437.7|41397.7|41442.7|41402.7|41437.7|41397.7|0
1652927650000|2022-05-19 02:34:10|41442.7|41402.7|41442.7|41402.7|41442.7|41402.7|41442.7|41402.7|0
1652927670000|2022-05-19 02:34:30|41445.9|41405.9|41447.7|41407.7|41447.7|41407.7|41445.9|41405.9|0
1652927690000|2022-05-19 02:34:50|41451.5|41411.5|41455.9|41415.9|41457.7|41417.7|41451.5|41411.5|10
1652927700000|2022-05-19 02:35:00|41455.8|41415.8|41457.7|41417.7|41457.7|41417.7|41455.8|41415.8|0
1652927760000|2022-05-19 02:36:00|41454.6|41414.6|41454.6|41414.6|41454.6|41414.6|41454.6|41414.6|0
1652927780000|2022-05-19 02:36:20|41457.7|41417.7|41457.7|41417.7|41457.7|41417.7|41457.7|41417.7|1
1652927790000|2022-05-19 02:36:30|41460.8|41420.8|41462.7|41422.7|41462.7|41422.7|41460.8|41420.8|0
1652927820000|2022-05-19 02:37:00|41457.7|41417.7|41462.7|41422.7|41462.7|41422.7|41457.7|41417.7|0
1652927840000|2022-05-19 02:37:20|41467.7|41427.7|41472.7|41432.7|41472.7|41432.7|41467.7|41427.7|3
1652927850000|2022-05-19 02:37:30|||||||||2
1652927890000|2022-05-19 02:38:10|||||||||1
1652927900000|2022-05-19 02:38:20|41474.6|41434.6|41469.6|41429.6|41474.6|41434.6|41467.7|41427.7|1
1652927910000|2022-05-19 02:38:30|41467.7|41427.7|41470.8|41430.8|41470.8|41430.8|41464.6|41424.6|1
1652927920000|2022-05-19 02:38:40|41472.7|41432.7|41472.7|41432.7|41472.7|41432.7|41470.8|41430.8|1
1652927970000|2022-05-19 02:39:30|41467.7|41427.7|41467.7|41427.7|41467.7|41427.7|41467.7|41427.7|1
1652928000000|2022-05-19 02:40:00|41462.7|41422.7|41459.6|41419.6|41462.7|41422.7|41459.6|41419.6|1
1652928010000|2022-05-19 02:40:10|41457.7|41417.7|41457.7|41417.7|41462.7|41422.7|41457.7|41417.7|0
1652928020000|2022-05-19 02:40:20|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|0
1652928050000|2022-05-19 02:40:50|41464.5|41424.5|41467.7|41427.7|41467.7|41427.7|41464.5|41424.5|3
1652928060000|2022-05-19 02:41:00|41464.5|41424.5|41464.5|41424.5|41464.5|41424.5|41464.5|41424.5|0
1652928130000|2022-05-19 02:42:10|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|0
1652928220000|2022-05-19 02:43:40|||||||||2
1652928260000|2022-05-19 02:44:20|41467.7|41427.7|41467.7|41427.7|41467.7|41427.7|41467.7|41427.7|3
1652928290000|2022-05-19 02:44:50|||||||||2
1652928300000|2022-05-19 02:45:00|41470.8|41430.8|41467.7|41427.7|41472.7|41432.7|41467.7|41427.7|2
1652928320000|2022-05-19 02:45:20|41465.8|41425.8|41465.8|41425.8|41465.8|41425.8|41465.8|41425.8|0
1652928350000|2022-05-19 02:45:50|41468.9|41428.9|41467.7|41427.7|41468.9|41428.9|41467.7|41427.7|1
1652928360000|2022-05-19 02:46:00|41462.7|41422.7|41467.7|41427.7|41467.7|41427.7|41462.7|41422.7|1
1652928380000|2022-05-19 02:46:20|41472.7|41432.7|41467.7|41427.7|41472.7|41432.7|41467.7|41427.7|2
1652928390000|2022-05-19 02:46:30|41467.6|41427.6|41467.6|41427.6|41467.6|41427.6|41467.6|41427.6|0
1652928400000|2022-05-19 02:46:40|41465.8|41425.8|41465.8|41425.8|41465.8|41425.8|41465.8|41425.8|0
1652928410000|2022-05-19 02:46:50|41467.6|41427.6|41469.5|41429.5|41472.6|41432.6|41467.6|41427.6|34
1652928420000|2022-05-19 02:47:00|41467.6|41427.6|41467.6|41427.6|41467.6|41427.6|41467.6|41427.6|0
1652928430000|2022-05-19 02:47:10|||||||||1
1652928470000|2022-05-19 02:47:50|||||||||4
1652928480000|2022-05-19 02:48:00|||||||||4
1652928490000|2022-05-19 02:48:10|41469.5|41429.5|41467.6|41427.6|41469.5|41429.5|41467.6|41427.6|9
1652928520000|2022-05-19 02:48:40|41464.5|41424.5|41467.6|41427.6|41467.6|41427.6|41464.5|41424.5|0
1652928530000|2022-05-19 02:48:50|41464.5|41424.5|41464.5|41424.5|41467.6|41427.6|41464.5|41424.5|0
1652928540000|2022-05-19 02:49:00|41467.6|41427.6|41467.6|41427.6|41467.6|41427.6|41467.6|41427.6|2
1652928580000|2022-05-19 02:49:40|41464.5|41424.5|41467.6|41427.6|41467.6|41427.6|41464.5|41424.5|0
1652928590000|2022-05-19 02:49:50|41464.5|41424.5|41464.5|41424.5|41464.5|41424.5|41464.5|41424.5|0
1652928600000|2022-05-19 02:50:00|41462.6|41422.6|41457.6|41417.6|41462.6|41422.6|41454.5|41414.5|2
1652928610000|2022-05-19 02:50:10|41454.5|41414.5|41454.5|41414.5|41454.5|41414.5|41454.5|41414.5|0
1652928620000|2022-05-19 02:50:20|41457.6|41417.6|41457.6|41417.6|41457.6|41417.6|41457.6|41417.6|0
1652928650000|2022-05-19 02:50:50|41447.6|41407.6|41444.5|41404.5|41447.6|41407.6|41444.5|41404.5|2
1652928660000|2022-05-19 02:51:00|41447.6|41407.6|41447.6|41407.6|41447.6|41407.6|41447.6|41407.6|0
1652928670000|2022-05-19 02:51:10|41444.5|41404.5|41444.5|41404.5|41444.5|41404.5|41444.5|41404.5|0
1652928680000|2022-05-19 02:51:20|41447.6|41407.6|41447.6|41407.6|41447.6|41407.6|41444.5|41404.5|2
1652928690000|2022-05-19 02:51:30|41444.5|41404.5|41447.6|41407.6|41447.6|41407.6|41444.5|41404.5|1
1652928700000|2022-05-19 02:51:40|41444.5|41404.5|41447.6|41407.6|41447.6|41407.6|41444.5|41404.5|1
1652928720000|2022-05-19 02:52:00|41444.5|41404.5|41439.5|41399.5|41444.5|41404.5|41439.5|41399.5|1
1652928730000|2022-05-19 02:52:10|41437.6|41397.6|41439.5|41399.5|41439.5|41399.5|41437.6|41397.6|0
1652928740000|2022-05-19 02:52:20|41444.5|41404.5|41437.6|41397.6|41444.5|41404.5|41437.6|41397.6|0
1652928770000|2022-05-19 02:52:50|41434.5|41394.5|41437.6|41397.6|41437.6|41397.6|41434.5|41394.5|2
1652928780000|2022-05-19 02:53:00|41444.5|41404.5|41439.5|41399.5|41444.5|41404.5|41439.5|41399.5|0
1652928850000|2022-05-19 02:54:10|41442.6|41402.6|41444.5|41404.5|41444.5|41404.5|41442.6|41402.6|0
1652928880000|2022-05-19 02:54:40|41439.5|41399.5|41439.5|41399.5|41439.5|41399.5|41439.5|41399.5|1
1652928900000|2022-05-19 02:55:00|41441.3|41401.3|41444.5|41404.5|41444.5|41404.5|41439.5|41399.5|0
1652928910000|2022-05-19 02:55:10|41447.6|41407.6|41444.5|41404.5|41449.5|41409.5|41444.5|41404.5|1
1652928920000|2022-05-19 02:55:20|41442.6|41402.6|41442.6|41402.6|41442.6|41402.6|41442.6|41402.6|0
1652928930000|2022-05-19 02:55:30|41444.5|41404.5|41444.5|41404.5|41444.5|41404.5|41442.6|41402.6|0
1652928970000|2022-05-19 02:56:10|41451.3|41411.3|41456.3|41416.3|41456.3|41416.3|41451.3|41411.3|2
1652928990000|2022-05-19 02:56:30|41454.5|41414.5|41454.5|41414.5|41454.5|41414.5|41454.5|41414.5|0
1652929010000|2022-05-19 02:56:50|41451.3|41411.3|41451.3|41411.3|41451.3|41411.3|41451.3|41411.3|1
1652929020000|2022-05-19 02:57:00|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|0
1652929030000|2022-05-19 02:57:10|41451.3|41411.3|41451.3|41411.3|41451.3|41411.3|41451.3|41411.3|0
1652929080000|2022-05-19 02:58:00|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|0
1652929090000|2022-05-19 02:58:10|41448.2|41408.2|41451.3|41411.3|41451.3|41411.3|41444.5|41404.5|0
1652929100000|2022-05-19 02:58:20|41449.4|41409.4|41449.4|41409.4|41449.4|41409.4|41449.4|41409.4|0
1652929160000|2022-05-19 02:59:20|41451.3|41411.3|41454.4|41414.4|41454.4|41414.4|41451.3|41411.3|0
1652929170000|2022-05-19 02:59:30|41451.3|41411.3|41451.3|41411.3|41451.3|41411.3|41451.3|41411.3|0
1652929180000|2022-05-19 02:59:40|41452.6|41412.6|41454.4|41414.4|41454.4|41414.4|41452.6|41412.6|0
1652929190000|2022-05-19 02:59:50|41452.6|41412.6|41452.6|41412.6|41452.6|41412.6|41452.6|41412.6|0
1652929200000|2022-05-19 03:00:00|41454.4|41414.4|41449.4|41409.4|41454.4|41414.4|41449.4|41409.4|1
1652929280000|2022-05-19 03:01:20|41452.6|41412.6|41452.6|41412.6|41452.6|41412.6|41452.6|41412.6|0
1652929290000|2022-05-19 03:01:30|41454.4|41414.4|41454.4|41414.4|41454.4|41414.4|41454.4|41414.4|0
1652929310000|2022-05-19 03:01:50|41452.6|41412.6|41457.6|41417.6|41457.6|41417.6|41452.6|41412.6|2
1652929320000|2022-05-19 03:02:00|41449.4|41409.4|41449.4|41409.4|41449.4|41409.4|41449.4|41409.4|1
1652929330000|2022-05-19 03:02:10|41447.6|41407.6|41447.6|41407.6|41447.6|41407.6|41444.4|41404.4|0
1652929340000|2022-05-19 03:02:20|41449.4|41409.4|41449.4|41409.4|41449.4|41409.4|41449.4|41409.4|0
1652929350000|2022-05-19 03:02:30|41447.6|41407.6|41447.6|41407.6|41447.6|41407.6|41447.6|41407.6|0
1652929380000|2022-05-19 03:03:00|41444.4|41404.4|41442.6|41402.6|41444.4|41404.4|41442.6|41402.6|1
1652929390000|2022-05-19 03:03:10|41439.4|41399.4|41439.4|41399.4|41439.4|41399.4|41436.3|41396.3|3
1652929430000|2022-05-19 03:03:50|41441.3|41401.3|41444.4|41404.4|41444.4|41404.4|41441.3|41401.3|0
1652929440000|2022-05-19 03:04:00|41452.5|41412.5|41449.4|41409.4|41452.5|41412.5|41449.4|41409.4|4
1652929460000|2022-05-19 03:04:20|41451.3|41411.3|41451.3|41411.3|41451.3|41411.3|41451.3|41411.3|0
1652929480000|2022-05-19 03:04:40|41454.4|41414.4|41454.4|41414.4|41454.4|41414.4|41454.4|41414.4|0
1652929500000|2022-05-19 03:05:00|41451.3|41411.3|41451.3|41411.3|41451.3|41411.3|41449.4|41409.4|1
1652929520000|2022-05-19 03:05:20|41449.4|41409.4|41444.4|41404.4|41449.4|41409.4|41444.4|41404.4|0
1652929530000|2022-05-19 03:05:30|41447.5|41407.5|41447.5|41407.5|41447.5|41407.5|41447.5|41407.5|0
1652929550000|2022-05-19 03:05:50|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|0
1652929570000|2022-05-19 03:06:10|41447.5|41407.5|41447.5|41407.5|41447.5|41407.5|41447.5|41407.5|0
1652929590000|2022-05-19 03:06:30|41444.4|41404.4|41447.5|41407.5|41447.5|41407.5|41444.4|41404.4|0
1652929610000|2022-05-19 03:06:50|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|0
1652929620000|2022-05-19 03:07:00|41450.7|41410.7|41449.4|41409.4|41454.4|41414.4|41449.4|41409.4|4
1652929630000|2022-05-19 03:07:10|41446.3|41406.3|41447.5|41407.5|41447.5|41407.5|41444.4|41404.4|0
1652929660000|2022-05-19 03:07:40|41449.4|41409.4|41449.4|41409.4|41451.3|41411.3|41449.4|41409.4|0
1652929690000|2022-05-19 03:08:10|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|0
1652929710000|2022-05-19 03:08:30|41442.5|41402.5|41441.3|41401.3|41442.5|41402.5|41439.4|41399.4|0
1652929720000|2022-05-19 03:08:40|41439.4|41399.4|41437.5|41397.5|41439.4|41399.4|41434.4|41394.4|0
1652929750000|2022-05-19 03:09:10|41439.4|41399.4|41439.4|41399.4|41439.4|41399.4|41439.4|41399.4|0
1652929800000|2022-05-19 03:10:00|41437.5|41397.5|41437.5|41397.5|41439.4|41399.4|41437.5|41397.5|0
1652929830000|2022-05-19 03:10:30|41434.4|41394.4|41432.5|41392.5|41434.4|41394.4|41432.5|41392.5|1
1652929840000|2022-05-19 03:10:40|41429.4|41389.4|41427.5|41387.5|41429.4|41389.4|41427.5|41387.5|2
1652929850000|2022-05-19 03:10:50|41424.4|41384.4|41427.5|41387.5|41427.5|41387.5|41424.4|41384.4|0
1652929860000|2022-05-19 03:11:00|41424.4|41384.4|41411.2|41371.2|41424.4|41384.4|41407.5|41367.5|6
1652929870000|2022-05-19 03:11:10|41414.4|41374.4|41411.2|41371.2|41417.5|41377.5|41411.2|41371.2|0
1652929880000|2022-05-19 03:11:20|41414.4|41374.4|41411.2|41371.2|41414.4|41374.4|41411.2|41371.2|0
1652929910000|2022-05-19 03:11:50|41414.4|41374.4|41411.2|41371.2|41414.4|41374.4|41411.2|41371.2|0
1652929920000|2022-05-19 03:12:00|41414.4|41374.4|41417.5|41377.5|41417.5|41377.5|41411.2|41371.2|0
1652929980000|2022-05-19 03:13:00|41419.4|41379.4|41419.4|41379.4|41419.4|41379.4|41419.4|41379.4|1
1652929990000|2022-05-19 03:13:10|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|0
1652930160000|2022-05-19 03:16:00|41419.3|41379.3|41417.5|41377.5|41419.3|41379.3|41417.5|41377.5|0
1652930190000|2022-05-19 03:16:30|41419.3|41379.3|41419.3|41379.3|41419.3|41379.3|41419.3|41379.3|0
1652930210000|2022-05-19 03:16:50|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|0
1652930220000|2022-05-19 03:17:00|41419.3|41379.3|41417.5|41377.5|41419.3|41379.3|41417.5|41377.5|0
1652930240000|2022-05-19 03:17:20|41419.3|41379.3|41417.5|41377.5|41419.3|41379.3|41417.5|41377.5|0
1652930270000|2022-05-19 03:17:50|41414.3|41374.3|41417.5|41377.5|41417.5|41377.5|41414.3|41374.3|2
1652930290000|2022-05-19 03:18:10|41419.3|41379.3|41414.3|41374.3|41424.3|41384.3|41414.3|41374.3|1
1652930300000|2022-05-19 03:18:20|41417.5|41377.5|41412.5|41372.5|41417.5|41377.5|41412.5|41372.5|1
1652930320000|2022-05-19 03:18:40|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|0
1652930330000|2022-05-19 03:18:50|41412.5|41372.5|41417.5|41377.5|41417.5|41377.5|41412.5|41372.5|0
1652930390000|2022-05-19 03:19:50|41421.2|41381.2|41424.3|41384.3|41424.3|41384.3|41419.3|41379.3|0
1652930400000|2022-05-19 03:20:00|41427.5|41387.5|41429.3|41389.3|41429.3|41389.3|41427.5|41387.5|1
1652930410000|2022-05-19 03:20:10|41431.2|41391.2|41431.2|41391.2|41431.2|41391.2|41431.2|41391.2|0
1652930460000|2022-05-19 03:21:00|41434.3|41394.3|41434.3|41394.3|41434.3|41394.3|41434.3|41394.3|0
1652930470000|2022-05-19 03:21:10|41432.5|41392.5|41424.3|41384.3|41432.5|41392.5|41419.3|41379.3|1
1652930480000|2022-05-19 03:21:20|41422.4|41382.4|41422.4|41382.4|41422.4|41382.4|41422.4|41382.4|0
1652930500000|2022-05-19 03:21:40|41419.3|41379.3|41421.2|41381.2|41421.2|41381.2|41419.3|41379.3|0
1652930510000|2022-05-19 03:21:50|||||||||2
1652930520000|2022-05-19 03:22:00|41417.4|41377.4|41427.4|41387.4|41427.4|41387.4|41417.4|41377.4|0
1652930530000|2022-05-19 03:22:10|41430.6|41390.6|41430.6|41390.6|41430.6|41390.6|41430.6|41390.6|0
1652930550000|2022-05-19 03:22:30|41427.4|41387.4|41431.2|41391.2|41431.2|41391.2|41427.4|41387.4|0
1652930560000|2022-05-19 03:22:40|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|0
1652930580000|2022-05-19 03:23:00|41441.2|41401.2|41441.2|41401.2|41441.2|41401.2|41441.2|41401.2|0
1652930620000|2022-05-19 03:23:40|41447.4|41407.4|41441.2|41401.2|41449.3|41409.3|41441.2|41401.2|0
1652930640000|2022-05-19 03:24:00|41439.3|41399.3|41441.2|41401.2|41441.2|41401.2|41439.3|41399.3|0
1652930650000|2022-05-19 03:24:10|41434.3|41394.3|41437.4|41397.4|41437.4|41397.4|41434.3|41394.3|0
1652930670000|2022-05-19 03:24:30|41440.6|41400.6|41442.4|41402.4|41442.4|41402.4|41440.6|41400.6|0
1652930700000|2022-05-19 03:25:00|41444.3|41404.3|41442.4|41402.4|41447.4|41407.4|41442.4|41402.4|0
1652930710000|2022-05-19 03:25:10|41437.4|41397.4|41439.3|41399.3|41439.3|41399.3|41437.4|41397.4|1
1652930720000|2022-05-19 03:25:20|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|0
1652930730000|2022-05-19 03:25:30|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|0
1652930740000|2022-05-19 03:25:40|41439.3|41399.3|41439.3|41399.3|41439.3|41399.3|41439.3|41399.3|0
1652930750000|2022-05-19 03:25:50|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|0
1652930760000|2022-05-19 03:26:00|41439.3|41399.3|41447.4|41407.4|41447.4|41407.4|41437.4|41397.4|0
1652930770000|2022-05-19 03:26:10|41441.2|41401.2|41439.3|41399.3|41441.2|41401.2|41439.3|41399.3|0
1652930780000|2022-05-19 03:26:20|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|0
1652930790000|2022-05-19 03:26:30|41439.3|41399.3|41439.3|41399.3|41439.3|41399.3|41439.3|41399.3|0
1652930800000|2022-05-19 03:26:40|41440.5|41400.5|41437.4|41397.4|41440.5|41400.5|41437.4|41397.4|0
1652930860000|2022-05-19 03:27:40|41434.3|41394.3|41434.3|41394.3|41434.3|41394.3|41434.3|41394.3|0
1652930870000|2022-05-19 03:27:50|41427.4|41387.4|41427.4|41387.4|41431.2|41391.2|41427.4|41387.4|1
1652930890000|2022-05-19 03:28:10|41429.3|41389.3|41427.4|41387.4|41429.3|41389.3|41427.4|41387.4|0
1652930920000|2022-05-19 03:28:40|41429.3|41389.3|41429.3|41389.3|41429.3|41389.3|41429.3|41389.3|0
1652930930000|2022-05-19 03:28:50|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|0
1652930970000|2022-05-19 03:29:30|41429.3|41389.3|41434.3|41394.3|41434.3|41394.3|41429.3|41389.3|0
1652930980000|2022-05-19 03:29:40|41437.4|41397.4|41434.3|41394.3|41437.4|41397.4|41434.3|41394.3|0
1652930990000|2022-05-19 03:29:50|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|0
1652931000000|2022-05-19 03:30:00|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|0
1652931020000|2022-05-19 03:30:20|41419.3|41379.3|41419.3|41379.3|41419.3|41379.3|41419.3|41379.3|0
1652931030000|2022-05-19 03:30:30|41417.4|41377.4|41417.4|41377.4|41421.1|41381.1|41417.4|41377.4|0
1652931040000|2022-05-19 03:30:40|41411.1|41371.1|41400.5|41360.5|41411.1|41371.1|41400.5|41360.5|2
1652931050000|2022-05-19 03:30:50|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|0
1652931080000|2022-05-19 03:31:20|41407.4|41367.4|41410.5|41370.5|41410.5|41370.5|41407.4|41367.4|3
1652931090000|2022-05-19 03:31:30|41412.4|41372.4|41412.4|41372.4|41412.4|41372.4|41412.4|41372.4|0
1652931100000|2022-05-19 03:31:40|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|0
1652931120000|2022-05-19 03:32:00|41419.3|41379.3|41419.3|41379.3|41419.3|41379.3|41419.3|41379.3|0
1652931130000|2022-05-19 03:32:10|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|1
1652931180000|2022-05-19 03:33:00|41409.3|41369.3|41407.4|41367.4|41409.3|41369.3|41407.4|41367.4|1
1652931190000|2022-05-19 03:33:10|41409.3|41369.3|41411.1|41371.1|41411.1|41371.1|41407.4|41367.4|0
1652931200000|2022-05-19 03:33:20|41409.2|41369.2|41409.2|41369.2|41409.2|41369.2|41409.2|41369.2|0
1652931210000|2022-05-19 03:33:30|41411.1|41371.1|41411.1|41371.1|41411.1|41371.1|41411.1|41371.1|0
1652931330000|2022-05-19 03:35:30|41409.2|41369.2|41411.1|41371.1|41411.1|41371.1|41409.2|41369.2|0
1652931360000|2022-05-19 03:36:00|41424.2|41384.2|41419.2|41379.2|41424.2|41384.2|41419.2|41379.2|1
1652931380000|2022-05-19 03:36:20|41422.4|41382.4|41421.1|41381.1|41424.2|41384.2|41421.1|41381.1|0
1652931390000|2022-05-19 03:36:30|41419.2|41379.2|41419.2|41379.2|41419.2|41379.2|41419.2|41379.2|0
1652931500000|2022-05-19 03:38:20|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|0
1652931510000|2022-05-19 03:38:30|41417.3|41377.3|41417.3|41377.3|41417.3|41377.3|41417.3|41377.3|0
1652931530000|2022-05-19 03:38:50|41419.2|41379.2|41419.2|41379.2|41419.2|41379.2|41419.2|41379.2|0
1652931540000|2022-05-19 03:39:00|41417.3|41377.3|41417.3|41377.3|41417.3|41377.3|41417.3|41377.3|0
1652931550000|2022-05-19 03:39:10|41414.2|41374.2|41414.2|41374.2|41414.2|41374.2|41411.1|41371.1|0
1652931610000|2022-05-19 03:40:10|41419.2|41379.2|41422.3|41382.3|41422.3|41382.3|41419.2|41379.2|0
1652931660000|2022-05-19 03:41:00|41424.2|41384.2|41424.2|41384.2|41424.2|41384.2|41424.2|41384.2|0
1652931700000|2022-05-19 03:41:40|41422.3|41382.3|41422.3|41382.3|41422.3|41382.3|41422.3|41382.3|0
1652931750000|2022-05-19 03:42:30|41424.2|41384.2|41424.2|41384.2|41424.2|41384.2|41424.2|41384.2|0
1652931770000|2022-05-19 03:42:50|41434.2|41394.2|41431.1|41391.1|41434.2|41394.2|41431.1|41391.1|2
1652931780000|2022-05-19 03:43:00|41434.2|41394.2|41434.2|41394.2|41434.2|41394.2|41434.2|41394.2|0
1652931830000|2022-05-19 03:43:50|41431.1|41391.1|41429.2|41389.2|41431.1|41391.1|41429.2|41389.2|0
1652931840000|2022-05-19 03:44:00|41431.1|41391.1|41431.1|41391.1|41431.1|41391.1|41431.1|41391.1|0
1652931850000|2022-05-19 03:44:10|41434.2|41394.2|41434.2|41394.2|41434.2|41394.2|41434.2|41394.2|0
1652931860000|2022-05-19 03:44:20|41441.1|41401.1|41441.1|41401.1|41441.1|41401.1|41441.1|41401.1|0
1652931870000|2022-05-19 03:44:30|41439.2|41399.2|41439.2|41399.2|41439.2|41399.2|41439.2|41399.2|0
1652931900000|2022-05-19 03:45:00|41437.3|41397.3|41437.3|41397.3|41437.3|41397.3|41437.3|41397.3|0
1652931910000|2022-05-19 03:45:10|41439.2|41399.2|41439.2|41399.2|41439.2|41399.2|41439.2|41399.2|0
1652932000000|2022-05-19 03:46:40|41437.3|41397.3|41437.3|41397.3|41437.3|41397.3|41437.3|41397.3|0
1652932020000|2022-05-19 03:47:00|41439.2|41399.2|41444.2|41404.2|41444.2|41404.2|41439.2|41399.2|0
1652932030000|2022-05-19 03:47:10|41447.3|41407.3|41451|41411|41451|41411|41447.3|41407.3|0
1652932080000|2022-05-19 03:48:00|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|0
1652932130000|2022-05-19 03:48:50|41451|41411|41451|41411|41451|41411|41451|41411|0
1652932180000|2022-05-19 03:49:40|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|0
1652932200000|2022-05-19 03:50:00|41451|41411|41451|41411|41451|41411|41451|41411|0
1652932210000|2022-05-19 03:50:10|41449.2|41409.2|41451|41411|41451|41411|41449.2|41409.2|0
1652932220000|2022-05-19 03:50:20|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|2
1652932230000|2022-05-19 03:50:30|41457.3|41417.3|41457.3|41417.3|41457.3|41417.3|41457.3|41417.3|1
1652932300000|2022-05-19 03:51:40|41454.1|41414.1|41457.3|41417.3|41457.3|41417.3|41454.1|41414.1|0
1652932310000|2022-05-19 03:51:50|41454.1|41414.1|41457.3|41417.3|41457.3|41417.3|41454.1|41414.1|0
1652932370000|2022-05-19 03:52:50|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|0
1652932390000|2022-05-19 03:53:10|41461|41421|41461|41421|41461|41421|41461|41421|0
1652932400000|2022-05-19 03:53:20|41459.1|41419.1|41457.3|41417.3|41459.1|41419.1|41457.3|41417.3|0
1652932490000|2022-05-19 03:54:50|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|0
1652932500000|2022-05-19 03:55:00|41457.3|41417.3|41457.3|41417.3|41457.3|41417.3|41457.3|41417.3|0
1652932510000|2022-05-19 03:55:10|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|0
1652932570000|2022-05-19 03:56:10|41461|41421|41459.1|41419.1|41461|41421|41459.1|41419.1|0
1652932600000|2022-05-19 03:56:40|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|0
1652932670000|2022-05-19 03:57:50|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|0
1652932680000|2022-05-19 03:58:00|41461|41421|41459.1|41419.1|41461|41421|41459.1|41419.1|0
1652932770000|2022-05-19 03:59:30|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|0
1652932780000|2022-05-19 03:59:40|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|0
1652932920000|2022-05-19 04:02:00|41461|41421|41459.1|41419.1|41461|41421|41459.1|41419.1|0
1652933140000|2022-05-19 04:05:40|41454.1|41414.1|41449.1|41409.1|41454.1|41414.1|41449.1|41409.1|1
1652933150000|2022-05-19 04:05:50|41450.9|41410.9|41450.9|41410.9|41450.9|41410.9|41450.9|41410.9|0
1652933160000|2022-05-19 04:06:00|||||||||1
1652933170000|2022-05-19 04:06:10|41457.2|41417.2|41459.1|41419.1|41459.1|41419.1|41457.2|41417.2|0
1652933180000|2022-05-19 04:06:20|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|0
1652933210000|2022-05-19 04:06:50|41459.1|41419.1|41457.2|41417.2|41459.1|41419.1|41457.2|41417.2|0
1652933220000|2022-05-19 04:07:00|41459.1|41419.1|41457.2|41417.2|41459.1|41419.1|41457.2|41417.2|0
1652933240000|2022-05-19 04:07:20|41454.1|41414.1|41459.1|41419.1|41459.1|41419.1|41454.1|41414.1|0
1652933260000|2022-05-19 04:07:40|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|0
1652933320000|2022-05-19 04:08:40|41459|41419|41459|41419|41460.9|41420.9|41459|41419|0
1652933400000|2022-05-19 04:10:00|41457.2|41417.2|41459|41419|41459|41419|41457.2|41417.2|0
1652933410000|2022-05-19 04:10:10|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|0
1652933440000|2022-05-19 04:10:40|41459|41419|41459|41419|41459|41419|41459|41419|0
1652933460000|2022-05-19 04:11:00|41460.9|41420.9|41460.9|41420.9|41460.9|41420.9|41460.9|41420.9|0
1652933510000|2022-05-19 04:11:50|41459|41419|41450.9|41410.9|41459|41419|41450.9|41410.9|0
1652933560000|2022-05-19 04:12:40|41447.8|41407.8|41454|41414|41454|41414|41447.8|41407.8|1
1652933570000|2022-05-19 04:12:50|41449|41409|41445.9|41405.9|41449|41409|41445.9|41405.9|0
1652933580000|2022-05-19 04:13:00|41452.2|41412.2|41452.2|41412.2|41452.2|41412.2|41449|41409|3
1652933590000|2022-05-19 04:13:10|41454|41414|41454|41414|41454|41414|41454|41414|0
1652933610000|2022-05-19 04:13:30|41450.9|41410.9|41450.9|41410.9|41450.9|41410.9|41450.9|41410.9|0
1652933620000|2022-05-19 04:13:40|41447.8|41407.8|41445.9|41405.9|41447.8|41407.8|41445.9|41405.9|0
1652933640000|2022-05-19 04:14:00|41449|41409|41449|41409|41449|41409|41449|41409|0
1652933650000|2022-05-19 04:14:10|41445.9|41405.9|41449|41409|41449|41409|41445.9|41405.9|0
1652933850000|2022-05-19 04:17:30|41450.9|41410.9|41450.9|41410.9|41450.9|41410.9|41450.9|41410.9|0
1652933880000|2022-05-19 04:18:00|41454|41414|41454|41414|41454|41414|41454|41414|0
1652933910000|2022-05-19 04:18:30|41459|41419|41459|41419|41459|41419|41459|41419|0
1652934000000|2022-05-19 04:20:00|41460.9|41420.9|41460.9|41420.9|41460.9|41420.9|41460.9|41420.9|0
1652934010000|2022-05-19 04:20:10|41457.1|41417.1|41459|41419|41459|41419|41457.1|41417.1|0
1652934020000|2022-05-19 04:20:20|41460.9|41420.9|41460.9|41420.9|41460.9|41420.9|41460.9|41420.9|0
1652934030000|2022-05-19 04:20:30|41459|41419|41459|41419|41459|41419|41459|41419|0
1652934040000|2022-05-19 04:20:40|41460.9|41420.9|41460.9|41420.9|41460.9|41420.9|41460.9|41420.9|0
1652934070000|2022-05-19 04:21:10|41459|41419|41459|41419|41459|41419|41459|41419|0
1652934280000|2022-05-19 04:24:40|41460.8|41420.8|41459|41419|41460.8|41420.8|41459|41419|0
1652934340000|2022-05-19 04:25:40|41460.8|41420.8|41460.8|41420.8|41460.8|41420.8|41460.8|41420.8|0
1652934410000|2022-05-19 04:26:50|41458.9|41418.9|41458.9|41418.9|41458.9|41418.9|41458.9|41418.9|0
1652934420000|2022-05-19 04:27:00|41455.8|41415.8|41453.9|41413.9|41455.8|41415.8|41453.9|41413.9|0
1652934430000|2022-05-19 04:27:10|41452.1|41412.1|41452.1|41412.1|41452.1|41412.1|41452.1|41412.1|0
1652934440000|2022-05-19 04:27:20|41448.9|41408.9|41448.9|41408.9|41448.9|41408.9|41448.9|41408.9|1
1652934450000|2022-05-19 04:27:30|41450.8|41410.8|41450.8|41410.8|41450.8|41410.8|41450.8|41410.8|0
1652934550000|2022-05-19 04:29:10|41460.8|41420.8|41472.7|41432.7|41475.8|41435.8|41460.8|41420.8|38
1652934560000|2022-05-19 04:29:20|41470.8|41430.8|41470.8|41430.8|41470.8|41430.8|41470.8|41430.8|0
1652934580000|2022-05-19 04:29:40|41472.7|41432.7|41472.7|41432.7|41472.7|41432.7|41472.7|41432.7|0
1652934600000|2022-05-19 04:30:00|41470.8|41430.8|41467.7|41427.7|41472.7|41432.7|41467.7|41427.7|1
1652934630000|2022-05-19 04:30:30|41469.5|41429.5|41488.9|41448.9|41490.8|41450.8|41469.5|41429.5|2
1652934650000|2022-05-19 04:30:50|41490.8|41450.8|41490.8|41450.8|41490.8|41450.8|41490.8|41450.8|0
1652934670000|2022-05-19 04:31:10|41488.9|41448.9|41490.8|41450.8|41490.8|41450.8|41488.9|41448.9|0
1652934700000|2022-05-19 04:31:40|41487.7|41447.7|41485.8|41445.8|41487.7|41447.7|41485.8|41445.8|0
1652934730000|2022-05-19 04:32:10|41475.8|41435.8|41475.8|41435.8|41475.8|41435.8|41475.8|41435.8|1
1652934740000|2022-05-19 04:32:20|||||||||1
1652934760000|2022-05-19 04:32:40|41470.8|41430.8|41470.8|41430.8|41470.8|41430.8|41470.8|41430.8|0
1652934770000|2022-05-19 04:32:50|41472|41432|41473.9|41433.9|41473.9|41433.9|41472|41432|0
1652934850000|2022-05-19 04:34:10|41480.8|41440.8|41485.8|41445.8|41485.8|41445.8|41480.8|41440.8|1
1652934870000|2022-05-19 04:34:30|41482.6|41442.6|41485.8|41445.8|41485.8|41445.8|41482.6|41442.6|0
1652934890000|2022-05-19 04:34:50|41480.8|41440.8|41480.8|41440.8|41480.8|41440.8|41480.8|41440.8|0
1652934900000|2022-05-19 04:35:00|41483.9|41443.9|41485.8|41445.8|41485.8|41445.8|41483.9|41443.9|0
1652934950000|2022-05-19 04:35:50|41495.8|41455.8|41495.8|41455.8|41495.8|41455.8|41495.8|41455.8|0
1652935020000|2022-05-19 04:37:00|41498.9|41458.9|41498.9|41458.9|41498.9|41458.9|41498.9|41458.9|1
1652935040000|2022-05-19 04:37:20|41492.6|41452.6|41495.8|41455.8|41495.8|41455.8|41492.6|41452.6|0
1652935050000|2022-05-19 04:37:30|41492.6|41452.6|41488.9|41448.9|41492.6|41452.6|41488.9|41448.9|0
1652935070000|2022-05-19 04:37:50|41493.9|41453.9|41493.9|41453.9|41493.9|41453.9|41493.9|41453.9|0
1652935080000|2022-05-19 04:38:00|41495.8|41455.8|41495.8|41455.8|41495.8|41455.8|41490.8|41450.8|0
1652935140000|2022-05-19 04:39:00|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|41492.6|41452.6|0
1652935180000|2022-05-19 04:39:40|41492.6|41452.6|41495.7|41455.7|41495.7|41455.7|41490.7|41450.7|0
1652935200000|2022-05-19 04:40:00|41492.6|41452.6|41490.7|41450.7|41492.6|41452.6|41488.9|41448.9|0
1652935270000|2022-05-19 04:41:10|41493.9|41453.9|41495.7|41455.7|41495.7|41455.7|41493.9|41453.9|0
1652935630000|2022-05-19 04:47:10|41503.8|41463.8|41503.8|41463.8|41503.8|41463.8|41503.8|41463.8|1
1652935640000|2022-05-19 04:47:20|41500.7|41460.7|41498.8|41458.8|41500.7|41460.7|41498.8|41458.8|0
1652935740000|2022-05-19 04:49:00|41500.7|41460.7|41498.8|41458.8|41501.9|41461.9|41498.8|41458.8|0
1652935810000|2022-05-19 04:50:10|41503.8|41463.8|41502.6|41462.6|41505.7|41465.7|41502.6|41462.6|2
1652935820000|2022-05-19 04:50:20|41501.9|41461.9|41503.8|41463.8|41503.8|41463.8|41501.9|41461.9|0
1652935910000|2022-05-19 04:51:50|41498.8|41458.8|41498.8|41458.8|41498.8|41458.8|41498.8|41458.8|1
1652936050000|2022-05-19 04:54:10|41495.7|41455.7|41498.8|41458.8|41498.8|41458.8|41495.7|41455.7|0
1652936160000|2022-05-19 04:56:00|41495.7|41455.7|41490.7|41450.7|41495.7|41455.7|41490.7|41450.7|1
1652936190000|2022-05-19 04:56:30|41490.6|41450.6|41488.8|41448.8|41490.6|41450.6|41488.8|41448.8|0
1652936260000|2022-05-19 04:57:40|41490.6|41450.6|41490.6|41450.6|41490.6|41450.6|41490.6|41450.6|0
1652936270000|2022-05-19 04:57:50|41488.8|41448.8|41488.8|41448.8|41490.6|41450.6|41488.8|41448.8|0
1652936280000|2022-05-19 04:58:00|41490.6|41450.6|41488.8|41448.8|41490.6|41450.6|41488.8|41448.8|0
1652936350000|2022-05-19 04:59:10|||||||||1
1652936380000|2022-05-19 04:59:40|41491.9|41451.9|41488.8|41448.8|41491.9|41451.9|41488.8|41448.8|1
1652936390000|2022-05-19 04:59:50|41490.6|41450.6|41490.6|41450.6|41492.5|41452.5|41490.6|41450.6|0
1652936430000|2022-05-19 05:00:30|41492.5|41452.5|41492.5|41452.5|41492.5|41452.5|41492.5|41452.5|0
1652936470000|2022-05-19 05:01:10|41490.6|41450.6|41490.6|41450.6|41490.6|41450.6|41490.6|41450.6|0
1652936560000|2022-05-19 05:02:40|41493.7|41453.7|41490.6|41450.6|41493.7|41453.7|41490.6|41450.6|1
1652936600000|2022-05-19 05:03:20|41487.5|41447.5|41490.6|41450.6|41490.6|41450.6|41487.5|41447.5|0
1652936650000|2022-05-19 05:04:10|41487.5|41447.5|41480.6|41440.6|41490.6|41450.6|41480.6|41440.6|1
1652936660000|2022-05-19 05:04:20|41487.5|41447.5|41482.5|41442.5|41487.5|41447.5|41480.6|41440.6|0
1652936670000|2022-05-19 05:04:30|41480.6|41440.6|41482.5|41442.5|41482.5|41442.5|41480.6|41440.6|0
1652936700000|2022-05-19 05:05:00|41480.6|41440.6|41475.6|41435.6|41480.6|41440.6|41475.6|41435.6|0
1652936710000|2022-05-19 05:05:10|41477.5|41437.5|41487.5|41447.5|41487.5|41447.5|41477.5|41437.5|2
1652936730000|2022-05-19 05:05:30|41484.3|41444.3|41484.3|41444.3|41484.3|41444.3|41484.3|41444.3|0
1652936740000|2022-05-19 05:05:40|41482.5|41442.5|41482.5|41442.5|41482.5|41442.5|41482.5|41442.5|0
1652936760000|2022-05-19 05:06:00|41480.6|41440.6|41480.6|41440.6|41480.6|41440.6|41480.6|41440.6|0
1652936780000|2022-05-19 05:06:20|41482.5|41442.5|41482.5|41442.5|41482.5|41442.5|41482.5|41442.5|0
1652936790000|2022-05-19 05:06:30|41480.6|41440.6|41480.6|41440.6|41480.6|41440.6|41480.6|41440.6|0
1652936850000|2022-05-19 05:07:30|41477.5|41437.5|41477.5|41437.5|41477.5|41437.5|41477.5|41437.5|0
1652936920000|2022-05-19 05:08:40|41475.6|41435.6|41475.6|41435.6|41475.6|41435.6|41475.6|41435.6|0
1652936940000|2022-05-19 05:09:00|41472.5|41432.5|41472.5|41432.5|41472.5|41432.5|41472.5|41432.5|1
1652936950000|2022-05-19 05:09:10|41469.3|41429.3|41467.5|41427.5|41469.3|41429.3|41467.5|41427.5|1
1652936960000|2022-05-19 05:09:20|41470.6|41430.6|41470.6|41430.6|41470.6|41430.6|41470.6|41430.6|1
1652937000000|2022-05-19 05:10:00|41472.4|41432.4|41467.4|41427.4|41472.4|41432.4|41467.4|41427.4|0
1652937010000|2022-05-19 05:10:10|||||||||1
1652937020000|2022-05-19 05:10:20|41465.6|41425.6|41467.4|41427.4|41467.4|41427.4|41465.6|41425.6|0
1652937030000|2022-05-19 05:10:30|41465.6|41425.6|41470.6|41430.6|41470.6|41430.6|41465.6|41425.6|2
1652937070000|2022-05-19 05:11:10|41472.4|41432.4|41470.6|41430.6|41472.4|41432.4|41470.6|41430.6|2
1652937080000|2022-05-19 05:11:20|41464.3|41424.3|41464.3|41424.3|41464.3|41424.3|41464.3|41424.3|0
1652937120000|2022-05-19 05:12:00|41467.4|41427.4|41470.6|41430.6|41470.6|41430.6|41467.4|41427.4|2
1652937150000|2022-05-19 05:12:30|41467.4|41427.4|41467.4|41427.4|41467.4|41427.4|41467.4|41427.4|0
1652937160000|2022-05-19 05:12:40|41460.6|41420.6|41460.6|41420.6|41462.4|41422.4|41460.6|41420.6|1
1652937170000|2022-05-19 05:12:50|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|0
1652937180000|2022-05-19 05:13:00|41460.6|41420.6|41460.6|41420.6|41460.6|41420.6|41460.6|41420.6|1
1652937190000|2022-05-19 05:13:10|41462.4|41422.4|41462.4|41422.4|41462.4|41422.4|41462.4|41422.4|0
1652937200000|2022-05-19 05:13:20|41454.3|41414.3|41454.3|41414.3|41454.3|41414.3|41454.3|41414.3|1
1652937260000|2022-05-19 05:14:20|41457.4|41417.4|41462.4|41422.4|41462.4|41422.4|41457.4|41417.4|0
1652937300000|2022-05-19 05:15:00|41460.5|41420.5|41454.3|41414.3|41460.5|41420.5|41451.2|41411.2|1
1652937310000|2022-05-19 05:15:10|41460.5|41420.5|41460.5|41420.5|41460.5|41420.5|41460.5|41420.5|1
1652937390000|2022-05-19 05:16:30|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|0
1652937400000|2022-05-19 05:16:40|41454.3|41414.3|41454.3|41414.3|41454.3|41414.3|41454.3|41414.3|0
1652937420000|2022-05-19 05:17:00|41457.4|41417.4|41454.3|41414.3|41457.4|41417.4|41454.3|41414.3|0
1652937430000|2022-05-19 05:17:10|41457.4|41417.4|41460.5|41420.5|41460.5|41420.5|41457.4|41417.4|1
1652937460000|2022-05-19 05:17:40|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|0
1652937520000|2022-05-19 05:18:40|41467.4|41427.4|41467.4|41427.4|41467.4|41427.4|41467.4|41427.4|1
1652937580000|2022-05-19 05:19:40|41472.4|41432.4|41472.4|41432.4|41472.4|41432.4|41472.4|41432.4|0
1652937600000|2022-05-19 05:20:00|41470.5|41430.5|41470.5|41430.5|41470.5|41430.5|41470.5|41430.5|0
1652937610000|2022-05-19 05:20:10|41472.4|41432.4|41469.3|41429.3|41472.4|41432.4|41469.3|41429.3|0
1652937640000|2022-05-19 05:20:40|41467.4|41427.4|41465.5|41425.5|41467.4|41427.4|41465.5|41425.5|1
1652937670000|2022-05-19 05:21:10|41467.4|41427.4|41467.4|41427.4|41467.4|41427.4|41467.4|41427.4|0
1652937710000|2022-05-19 05:21:50|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|0
1652937720000|2022-05-19 05:22:00|41467.4|41427.4|41467.4|41427.4|41467.4|41427.4|41467.4|41427.4|1
1652937760000|2022-05-19 05:22:40|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|0
1652937790000|2022-05-19 05:23:10|41462.4|41422.4|41457.4|41417.4|41462.4|41422.4|41457.4|41417.4|2
1652937820000|2022-05-19 05:23:40|41450.5|41410.5|41450.5|41410.5|41450.5|41410.5|41450.5|41410.5|0
1652937830000|2022-05-19 05:23:50|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|0
1652937840000|2022-05-19 05:24:00|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|1
1652937850000|2022-05-19 05:24:10|41450.5|41410.5|41450.5|41410.5|41450.5|41410.5|41450.5|41410.5|0
1652937860000|2022-05-19 05:24:20|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|0
1652937890000|2022-05-19 05:24:50|41449.2|41409.2|41452.4|41412.4|41452.4|41412.4|41449.2|41409.2|1
1652937910000|2022-05-19 05:25:10|41449.2|41409.2|41455.5|41415.5|41455.5|41415.5|41449.2|41409.2|1
1652937920000|2022-05-19 05:25:20|41457.4|41417.4|41460.5|41420.5|41460.5|41420.5|41457.4|41417.4|1
1652938040000|2022-05-19 05:27:20|41462.4|41422.4|41462.4|41422.4|41462.4|41422.4|41462.4|41422.4|1
1652938060000|2022-05-19 05:27:40|41460.5|41420.5|41457.3|41417.3|41460.5|41420.5|41457.3|41417.3|0
1652938080000|2022-05-19 05:28:00|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|0
1652938100000|2022-05-19 05:28:20|41457.3|41417.3|41460.5|41420.5|41460.5|41420.5|41457.3|41417.3|1
1652938180000|2022-05-19 05:29:40|41462.3|41422.3|41467.3|41427.3|41467.3|41427.3|41462.3|41422.3|0
1652938190000|2022-05-19 05:29:50|41462.3|41422.3|41462.3|41422.3|41462.3|41422.3|41462.3|41422.3|0
1652938200000|2022-05-19 05:30:00|41467.3|41427.3|41460.5|41420.5|41467.3|41427.3|41454.2|41414.2|6
1652938210000|2022-05-19 05:30:10|41462.3|41422.3|41459.2|41419.2|41462.3|41422.3|41457.3|41417.3|0
1652938230000|2022-05-19 05:30:30|41457.3|41417.3|41462.3|41422.3|41462.3|41422.3|41457.3|41417.3|1
1652938260000|2022-05-19 05:31:00|41460.5|41420.5|41470.5|41430.5|41470.5|41430.5|41460.5|41420.5|2
1652938270000|2022-05-19 05:31:10|41472.3|41432.3|41477.3|41437.3|41477.3|41437.3|41472.3|41432.3|7
1652938280000|2022-05-19 05:31:20|41475.5|41435.5|41488.6|41448.6|41488.6|41448.6|41475.5|41435.5|8
1652938300000|2022-05-19 05:31:40|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|41483.6|41443.6|1
1652938310000|2022-05-19 05:31:50|41483.6|41443.6|41476.7|41436.7|41483.6|41443.6|41476.7|41436.7|1
1652938330000|2022-05-19 05:32:10|41473.6|41433.6|41456.7|41416.7|41473.6|41433.6|41456.7|41416.7|3
1652938340000|2022-05-19 05:32:20|41453.6|41413.6|41451.7|41411.7|41453.6|41413.6|41451.7|41411.7|0
1652938360000|2022-05-19 05:32:40|41449.8|41409.8|41446.7|41406.7|41449.8|41409.8|41446.7|41406.7|0
1652938370000|2022-05-19 05:32:50|41443.6|41403.6|41446.7|41406.7|41446.7|41406.7|41443.6|41403.6|1
1652938400000|2022-05-19 05:33:20|41443.6|41403.6|41446.7|41406.7|41446.7|41406.7|41443.6|41403.6|2
1652938410000|2022-05-19 05:33:30|||||||||1
1652938420000|2022-05-19 05:33:40|41443.6|41403.6|41446.7|41406.7|41446.7|41406.7|41443.6|41403.6|0
1652938440000|2022-05-19 05:34:00|41450.4|41410.4|41456.7|41416.7|41456.7|41416.7|41450.4|41410.4|0
1652938450000|2022-05-19 05:34:10|41453.6|41413.6|41450.4|41410.4|41453.6|41413.6|41450.4|41410.4|0
1652938490000|2022-05-19 05:34:50|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|0
1652938510000|2022-05-19 05:35:10|41443.6|41403.6|41438.6|41398.6|41443.6|41403.6|41433.6|41393.6|3
1652938530000|2022-05-19 05:35:30|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|0
1652938580000|2022-05-19 05:36:20|41436.7|41396.7|41436.7|41396.7|41436.7|41396.7|41436.7|41396.7|1
1652938590000|2022-05-19 05:36:30|41433.5|41393.5|41426.7|41386.7|41433.5|41393.5|41426.7|41386.7|1
1652938620000|2022-05-19 05:37:00|41433.5|41393.5|41430.4|41390.4|41433.5|41393.5|41430.4|41390.4|0
1652938660000|2022-05-19 05:37:40|41426.7|41386.7|41423.5|41383.5|41426.7|41386.7|41423.5|41383.5|1
1652938670000|2022-05-19 05:37:50|41426.7|41386.7|41426.7|41386.7|41426.7|41386.7|41426.7|41386.7|1
1652938720000|2022-05-19 05:38:40|41423.5|41383.5|41423.5|41383.5|41423.5|41383.5|41423.5|41383.5|0
1652938730000|2022-05-19 05:38:50|41420.4|41380.4|41416.7|41376.7|41420.4|41380.4|41416.7|41376.7|2
1652938800000|2022-05-19 05:40:00|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|0
1652938810000|2022-05-19 05:40:10|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|1
1652938820000|2022-05-19 05:40:20|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|0
1652938830000|2022-05-19 05:40:30|41413.5|41373.5|41406.6|41366.6|41413.5|41373.5|41406.6|41366.6|1
1652938880000|2022-05-19 05:41:20|41403.5|41363.5|41396.6|41356.6|41403.5|41363.5|41396.6|41356.6|1
1652938890000|2022-05-19 05:41:30|41400.4|41360.4|41400.4|41360.4|41400.4|41360.4|41400.4|41360.4|0
1652938900000|2022-05-19 05:41:40|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|0
1652938910000|2022-05-19 05:41:50|41403.5|41363.5|41396.6|41356.6|41403.5|41363.5|41396.6|41356.6|0
1652938920000|2022-05-19 05:42:00|41398.5|41358.5|41416.6|41376.6|41416.6|41376.6|41398.5|41358.5|6
1652938930000|2022-05-19 05:42:10|41410.4|41370.4|41413.5|41373.5|41413.5|41373.5|41410.4|41370.4|1
1652938940000|2022-05-19 05:42:20|41408.5|41368.5|41410.4|41370.4|41410.4|41370.4|41408.5|41368.5|2
1652938950000|2022-05-19 05:42:30|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|2
1652938960000|2022-05-19 05:42:40|41418.5|41378.5|41420.4|41380.4|41420.4|41380.4|41418.5|41378.5|0
1652938980000|2022-05-19 05:43:00|41415.4|41375.4|41416.6|41376.6|41418.5|41378.5|41415.4|41375.4|6
1652938990000|2022-05-19 05:43:10|41418.5|41378.5|41416.6|41376.6|41420.4|41380.4|41416.6|41376.6|0
1652939020000|2022-05-19 05:43:40|41406.6|41366.6|41408.5|41368.5|41408.5|41368.5|41406.6|41366.6|1
1652939040000|2022-05-19 05:44:00|41410.4|41370.4|41410.4|41370.4|41410.4|41370.4|41410.4|41370.4|0
1652939050000|2022-05-19 05:44:10|41408.5|41368.5|41408.5|41368.5|41408.5|41368.5|41408.5|41368.5|0
1652939080000|2022-05-19 05:44:40|41406.6|41366.6|41398.5|41358.5|41406.6|41366.6|41398.5|41358.5|0
1652939100000|2022-05-19 05:45:00|41391.6|41351.6|41391.6|41351.6|41391.6|41351.6|41391.6|41351.6|0
1652939110000|2022-05-19 05:45:10|41393.5|41353.5|41400.4|41360.4|41400.4|41360.4|41393.5|41353.5|0
1652939140000|2022-05-19 05:45:40|41403.5|41363.5|41403.5|41363.5|41403.5|41363.5|41400.4|41360.4|4
1652939150000|2022-05-19 05:45:50|41400.4|41360.4|41398.5|41358.5|41400.4|41360.4|41395.4|41355.4|1
1652939160000|2022-05-19 05:46:00|41400.4|41360.4|41400.4|41360.4|41400.4|41360.4|41400.4|41360.4|0
1652939170000|2022-05-19 05:46:10|41398.5|41358.5|41390.4|41350.4|41398.5|41358.5|41390.4|41350.4|1
1652939180000|2022-05-19 05:46:20|41400.4|41360.4|41400.4|41360.4|41400.4|41360.4|41400.4|41360.4|2
1652939190000|2022-05-19 05:46:30|41397.2|41357.2|41400.4|41360.4|41400.4|41360.4|41397.2|41357.2|1
1652939210000|2022-05-19 05:46:50|41398.5|41358.5|41398.5|41358.5|41400.4|41360.4|41398.5|41358.5|0
1652939220000|2022-05-19 05:47:00|41400.4|41360.4|41400.4|41360.4|41400.4|41360.4|41398.5|41358.5|0
1652939260000|2022-05-19 05:47:40|41398.5|41358.5|41398.5|41358.5|41398.5|41358.5|41398.5|41358.5|0
1652939270000|2022-05-19 05:47:50|41400.4|41360.4|41400.4|41360.4|41400.4|41360.4|41400.4|41360.4|0
1652939280000|2022-05-19 05:48:00|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|41400.4|41360.4|2
1652939290000|2022-05-19 05:48:10|41403.5|41363.5|41400.4|41360.4|41403.5|41363.5|41400.4|41360.4|0
1652939300000|2022-05-19 05:48:20|41403.5|41363.5|41400.4|41360.4|41403.5|41363.5|41400.4|41360.4|0
1652939320000|2022-05-19 05:48:40|41403.5|41363.5|41403.5|41363.5|41403.5|41363.5|41403.5|41363.5|0
1652939340000|2022-05-19 05:49:00|41401.6|41361.6|41366.6|41326.6|41401.6|41361.6|41366.6|41326.6|6
1652939350000|2022-05-19 05:49:10|41370.4|41330.4|41386.6|41346.6|41391.6|41351.6|41370.4|41330.4|1
1652939360000|2022-05-19 05:49:20|||||||||1
1652939380000|2022-05-19 05:49:40|41383.5|41343.5|41376.6|41336.6|41383.5|41343.5|41376.6|41336.6|0
1652939390000|2022-05-19 05:49:50|41373.5|41333.5|41376.6|41336.6|41376.6|41336.6|41373.5|41333.5|3
1652939400000|2022-05-19 05:50:00|41373.5|41333.5|41396.6|41356.6|41396.6|41356.6|41373.5|41333.5|2
1652939410000|2022-05-19 05:50:10|41398.5|41358.5|41396.6|41356.6|41398.5|41358.5|41396.6|41356.6|0
1652939450000|2022-05-19 05:50:50|41408.5|41368.5|41408.5|41368.5|41408.5|41368.5|41408.5|41368.5|1
1652939460000|2022-05-19 05:51:00|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|0
1652939470000|2022-05-19 05:51:10|41408.5|41368.5|41406.6|41366.6|41408.5|41368.5|41406.6|41366.6|0
1652939490000|2022-05-19 05:51:30|41408.5|41368.5|41408.5|41368.5|41408.5|41368.5|41406.6|41366.6|0
1652939520000|2022-05-19 05:52:00|41410.3|41370.3|41418.5|41378.5|41418.5|41378.5|41410.3|41370.3|1
1652939610000|2022-05-19 05:53:30|41418.4|41378.4|41426.6|41386.6|41426.6|41386.6|41418.4|41378.4|0
1652939640000|2022-05-19 05:54:00|41423.4|41383.4|41420.3|41380.3|41423.4|41383.4|41420.3|41380.3|0
1652939670000|2022-05-19 05:54:30|41410.3|41370.3|41410.3|41370.3|41410.3|41370.3|41410.3|41370.3|3
1652939700000|2022-05-19 05:55:00|41413.4|41373.4|41418.4|41378.4|41418.4|41378.4|41413.4|41373.4|0
1652939710000|2022-05-19 05:55:10|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|0
1652939730000|2022-05-19 05:55:30|41418.4|41378.4|41418.4|41378.4|41420.3|41380.3|41418.4|41378.4|0
1652939740000|2022-05-19 05:55:40|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|0
1652939760000|2022-05-19 05:56:00|41423.4|41383.4|41428.4|41388.4|41430.3|41390.3|41423.4|41383.4|1
1652939800000|2022-05-19 05:56:40|41430.3|41390.3|41430.3|41390.3|41430.3|41390.3|41430.3|41390.3|0
1652939840000|2022-05-19 05:57:20|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|0
1652939850000|2022-05-19 05:57:30|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|1
1652939860000|2022-05-19 05:57:40|41423.4|41383.4|41420.3|41380.3|41423.4|41383.4|41420.3|41380.3|1
1652939870000|2022-05-19 05:57:50|41413.4|41373.4|41410.3|41370.3|41413.4|41373.4|41410.3|41370.3|0
1652939920000|2022-05-19 05:58:40|41408.4|41368.4|41398.4|41358.4|41408.4|41368.4|41398.4|41358.4|0
1652939940000|2022-05-19 05:59:00|41396.5|41356.5|41396.5|41356.5|41396.5|41356.5|41396.5|41356.5|0
1652939950000|2022-05-19 05:59:10|41393.4|41353.4|41393.4|41353.4|41393.4|41353.4|41393.4|41353.4|0
1652939970000|2022-05-19 05:59:30|41390.3|41350.3|41386.5|41346.5|41390.3|41350.3|41386.5|41346.5|0
1652939980000|2022-05-19 05:59:40|41383.4|41343.4|41386.5|41346.5|41386.5|41346.5|41383.4|41343.4|0
1652940030000|2022-05-19 06:00:30|41383.4|41343.4|41380.3|41340.3|41383.4|41343.4|41380.3|41340.3|0
1652940040000|2022-05-19 06:00:40|41378.4|41338.4|41383.4|41343.4|41383.4|41343.4|41378.4|41338.4|0
1652940050000|2022-05-19 06:00:50|41378.4|41338.4|41380.3|41340.3|41380.3|41340.3|41376.5|41336.5|0
1652940060000|2022-05-19 06:01:00|41390.3|41350.3|41393.4|41353.4|41393.4|41353.4|41390.3|41350.3|0
1652940070000|2022-05-19 06:01:10|41400.3|41360.3|41400.3|41360.3|41400.3|41360.3|41400.3|41360.3|1
1652940080000|2022-05-19 06:01:20|41403.4|41363.4|41403.4|41363.4|41403.4|41363.4|41403.4|41363.4|0
1652940090000|2022-05-19 06:01:30|41400.3|41360.3|41400.3|41360.3|41400.3|41360.3|41400.3|41360.3|3
1652940100000|2022-05-19 06:01:40|41396.5|41356.5|41398.4|41358.4|41398.4|41358.4|41396.5|41356.5|0
1652940120000|2022-05-19 06:02:00|41403.4|41363.4|41400.3|41360.3|41403.4|41363.4|41400.3|41360.3|0
1652940130000|2022-05-19 06:02:10|41398.4|41358.4|41393.4|41353.4|41398.4|41358.4|41390.3|41350.3|0
1652940140000|2022-05-19 06:02:20|41396.5|41356.5|41400.3|41360.3|41400.3|41360.3|41396.5|41356.5|0
1652940150000|2022-05-19 06:02:30|41403.4|41363.4|41403.4|41363.4|41403.4|41363.4|41403.4|41363.4|0
1652940160000|2022-05-19 06:02:40|41400.3|41360.3|41400.3|41360.3|41400.3|41360.3|41400.3|41360.3|0
1652940180000|2022-05-19 06:03:00|41403.4|41363.4|41400.3|41360.3|41406.5|41366.5|41400.3|41360.3|1
1652940190000|2022-05-19 06:03:10|41396.5|41356.5|41393.4|41353.4|41396.5|41356.5|41393.4|41353.4|0
1652940200000|2022-05-19 06:03:20|41398.4|41358.4|41400.3|41360.3|41400.3|41360.3|41398.4|41358.4|0
1652940210000|2022-05-19 06:03:30|41398.4|41358.4|41393.4|41353.4|41398.4|41358.4|41393.4|41353.4|0
1652940220000|2022-05-19 06:03:40|41390.3|41350.3|41383.4|41343.4|41390.3|41350.3|41383.4|41343.4|0
1652940230000|2022-05-19 06:03:50|41386.5|41346.5|41386.5|41346.5|41386.5|41346.5|41386.5|41346.5|0
1652940240000|2022-05-19 06:04:00|41383.4|41343.4|41378.4|41338.4|41383.4|41343.4|41378.4|41338.4|0
1652940250000|2022-05-19 06:04:10|41376.5|41336.5|41376.5|41336.5|41376.5|41336.5|41376.5|41336.5|0
1652940300000|2022-05-19 06:05:00|41378.4|41338.4|41380.3|41340.3|41380.3|41340.3|41378.4|41338.4|2
1652940310000|2022-05-19 06:05:10|41378.4|41338.4|41378.4|41338.4|41378.4|41338.4|41376.5|41336.5|0
1652940320000|2022-05-19 06:05:20|41383.4|41343.4|41386.5|41346.5|41386.5|41346.5|41383.4|41343.4|0
1652940390000|2022-05-19 06:06:30|41388.4|41348.4|41390.3|41350.3|41390.3|41350.3|41388.4|41348.4|0
1652940430000|2022-05-19 06:07:10|41390.2|41350.2|41390.2|41350.2|41393.4|41353.4|41390.2|41350.2|1
1652940480000|2022-05-19 06:08:00|41385.2|41345.2|41385.2|41345.2|41385.2|41345.2|41385.2|41345.2|0
1652940510000|2022-05-19 06:08:30|41393.4|41353.4|41395.2|41355.2|41395.2|41355.2|41390.2|41350.2|1
1652940520000|2022-05-19 06:08:40|41400.2|41360.2|41400.2|41360.2|41400.2|41360.2|41400.2|41360.2|0
1652940530000|2022-05-19 06:08:50|41403.4|41363.4|41400.2|41360.2|41403.4|41363.4|41400.2|41360.2|0
1652940540000|2022-05-19 06:09:00|41410.2|41370.2|41420.2|41380.2|41420.2|41380.2|41410.2|41370.2|1
1652940590000|2022-05-19 06:09:50|41423.4|41383.4|41420.2|41380.2|41423.4|41383.4|41420.2|41380.2|2
1652940600000|2022-05-19 06:10:00|41418.4|41378.4|41436.5|41396.5|41440.2|41400.2|41416.5|41376.5|2
1652940610000|2022-05-19 06:10:10|41438.4|41398.4|41438.4|41398.4|41438.4|41398.4|41438.4|41398.4|0
1652940640000|2022-05-19 06:10:40|41448.4|41408.4|41446.5|41406.5|41448.4|41408.4|41446.5|41406.5|0
1652940660000|2022-05-19 06:11:00|41448.3|41408.3|41440.2|41400.2|41448.3|41408.3|41440.2|41400.2|1
1652940680000|2022-05-19 06:11:20|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|0
1652940720000|2022-05-19 06:12:00|41443.3|41403.3|41445.2|41405.2|41445.2|41405.2|41443.3|41403.3|0
1652940740000|2022-05-19 06:12:20|41451.5|41411.5|41453.3|41413.3|41453.3|41413.3|41451.5|41411.5|2
1652940750000|2022-05-19 06:12:30|41455.2|41415.2|41455.2|41415.2|41455.2|41415.2|41455.2|41415.2|0
1652940760000|2022-05-19 06:12:40|41453.3|41413.3|41446.5|41406.5|41453.3|41413.3|41443.3|41403.3|2
1652940770000|2022-05-19 06:12:50|41443.3|41403.3|41443.3|41403.3|41446.5|41406.5|41443.3|41403.3|0
1652940780000|2022-05-19 06:13:00|41441.5|41401.5|41438.3|41398.3|41446.5|41406.5|41438.3|41398.3|1
1652940820000|2022-05-19 06:13:40|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|0
1652940840000|2022-05-19 06:14:00|41433.3|41393.3|41433.3|41393.3|41436.5|41396.5|41433.3|41393.3|0
1652940850000|2022-05-19 06:14:10|41430.2|41390.2|41428.3|41388.3|41430.2|41390.2|41428.3|41388.3|0
1652940860000|2022-05-19 06:14:20|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|0
1652940870000|2022-05-19 06:14:30|41421.5|41381.5|41426.4|41386.4|41426.4|41386.4|41421.5|41381.5|1
1652940880000|2022-05-19 06:14:40|41423.3|41383.3|41426.4|41386.4|41426.4|41386.4|41423.3|41383.3|0
1652940900000|2022-05-19 06:15:00|41428.3|41388.3|41436.4|41396.4|41436.4|41396.4|41428.3|41388.3|1
1652940910000|2022-05-19 06:15:10|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|0
1652940940000|2022-05-19 06:15:40|41436.4|41396.4|41436.4|41396.4|41436.4|41396.4|41436.4|41396.4|0
1652940950000|2022-05-19 06:15:50|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|0
1652940960000|2022-05-19 06:16:00|41443.3|41403.3|41445.2|41405.2|41445.2|41405.2|41443.3|41403.3|0
1652940970000|2022-05-19 06:16:10|41447.1|41407.1|41448.3|41408.3|41450.2|41410.2|41447.1|41407.1|1
1652940980000|2022-05-19 06:16:20|41446.4|41406.4|41446.4|41406.4|41446.4|41406.4|41446.4|41406.4|0
1652941010000|2022-05-19 06:16:50|41448.3|41408.3|41450.2|41410.2|41450.2|41410.2|41448.3|41408.3|0
1652941020000|2022-05-19 06:17:00|41456.4|41416.4|41460.2|41420.2|41463.3|41423.3|41456.4|41416.4|3
1652941030000|2022-05-19 06:17:10|41453.3|41413.3|41453.3|41413.3|41456.4|41416.4|41453.3|41413.3|0
1652941040000|2022-05-19 06:17:20|41450.2|41410.2|41456.4|41416.4|41456.4|41416.4|41450.2|41410.2|0
1652941070000|2022-05-19 06:17:50|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|0
1652941080000|2022-05-19 06:18:00|41446.4|41406.4|41444.5|41404.5|41446.4|41406.4|41444.5|41404.5|0
1652941090000|2022-05-19 06:18:10|41446.4|41406.4|41446.4|41406.4|41446.4|41406.4|41446.4|41406.4|0
1652941100000|2022-05-19 06:18:20|||||||||1
1652941110000|2022-05-19 06:18:30|41443.3|41403.3|41446.4|41406.4|41446.4|41406.4|41443.3|41403.3|0
1652941140000|2022-05-19 06:19:00|41443.3|41403.3|41440.2|41400.2|41446.4|41406.4|41440.2|41400.2|1
1652941150000|2022-05-19 06:19:10|41436.4|41396.4|41443.3|41403.3|41443.3|41403.3|41436.4|41396.4|0
1652941160000|2022-05-19 06:19:20|41440.2|41400.2|41456.4|41416.4|41456.4|41416.4|41440.2|41400.2|2
1652941190000|2022-05-19 06:19:50|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|0
1652941210000|2022-05-19 06:20:10|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|2
1652941220000|2022-05-19 06:20:20|41453.3|41413.3|41458.3|41418.3|41458.3|41418.3|41453.3|41413.3|0
1652941240000|2022-05-19 06:20:40|41460.2|41420.2|41458.3|41418.3|41460.2|41420.2|41458.3|41418.3|0
1652941250000|2022-05-19 06:20:50|41456.4|41416.4|41450.2|41410.2|41456.4|41416.4|41450.2|41410.2|0
1652941260000|2022-05-19 06:21:00|41448.3|41408.3|41448.3|41408.3|41448.3|41408.3|41448.3|41408.3|0
1652941270000|2022-05-19 06:21:10|41446.4|41406.4|41443.3|41403.3|41446.4|41406.4|41443.3|41403.3|0
1652941280000|2022-05-19 06:21:20|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|0
1652941290000|2022-05-19 06:21:30|41438.3|41398.3|41438.3|41398.3|41438.3|41398.3|41438.3|41398.3|0
1652941300000|2022-05-19 06:21:40|41441.4|41401.4|41443.3|41403.3|41443.3|41403.3|41441.4|41401.4|0
1652941320000|2022-05-19 06:22:00|41446.4|41406.4|41450.2|41410.2|41450.2|41410.2|41446.4|41406.4|0
1652941360000|2022-05-19 06:22:40|41453.3|41413.3|41450.2|41410.2|41453.3|41413.3|41450.2|41410.2|0
1652941370000|2022-05-19 06:22:50|41448.3|41408.3|41446.4|41406.4|41448.3|41408.3|41446.4|41406.4|0
1652941390000|2022-05-19 06:23:10|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|0
1652941400000|2022-05-19 06:23:20|41453.3|41413.3|41450.2|41410.2|41453.3|41413.3|41450.2|41410.2|0
1652941420000|2022-05-19 06:23:40|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|0
1652941450000|2022-05-19 06:24:10|41460.2|41420.2|41460.2|41420.2|41460.2|41420.2|41460.2|41420.2|1
1652941500000|2022-05-19 06:25:00|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|0
1652941530000|2022-05-19 06:25:30|41457|41417|41455.1|41415.1|41457|41417|41455.1|41415.1|0
1652941540000|2022-05-19 06:25:40|41453.3|41413.3|41448.3|41408.3|41453.3|41413.3|41448.3|41408.3|0
1652941560000|2022-05-19 06:26:00|41450.1|41410.1|41448.3|41408.3|41450.1|41410.1|41448.3|41408.3|0
1652941570000|2022-05-19 06:26:10|41446.4|41406.4|41446.4|41406.4|41446.4|41406.4|41446.4|41406.4|0
1652941600000|2022-05-19 06:26:40|41453.3|41413.3|41450.1|41410.1|41453.3|41413.3|41450.1|41410.1|0
1652941610000|2022-05-19 06:26:50|41453.3|41413.3|41456.4|41416.4|41456.4|41416.4|41453.3|41413.3|1
1652941620000|2022-05-19 06:27:00|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|0
1652941650000|2022-05-19 06:27:30|41463.3|41423.3|41463.3|41423.3|41466.4|41426.4|41463.3|41423.3|0
1652941660000|2022-05-19 06:27:40|41466.4|41426.4|41466.4|41426.4|41466.4|41426.4|41463.3|41423.3|0
1652941670000|2022-05-19 06:27:50|||||||||1
1652941700000|2022-05-19 06:28:20|41470.1|41430.1|41473.2|41433.2|41473.2|41433.2|41470.1|41430.1|0
1652941710000|2022-05-19 06:28:30|41470.1|41430.1|41470.1|41430.1|41470.1|41430.1|41470.1|41430.1|1
1652941750000|2022-05-19 06:29:10|41473.2|41433.2|41473.2|41433.2|41473.2|41433.2|41473.2|41433.2|0
1652941760000|2022-05-19 06:29:20|41475.1|41435.1|41490.1|41450.1|41490.1|41450.1|41475.1|41435.1|2
1652941770000|2022-05-19 06:29:30|41485.1|41445.1|41496.4|41456.4|41496.4|41456.4|41483.2|41443.2|3
1652941780000|2022-05-19 06:29:40|41493.2|41453.2|41496.4|41456.4|41496.4|41456.4|41493.2|41453.2|1
1652941790000|2022-05-19 06:29:50|||||||||1
1652941800000|2022-05-19 06:30:00|41490.1|41450.1|41496.4|41456.4|41500.1|41460.1|41490.1|41450.1|3
1652941820000|2022-05-19 06:30:20|41498.2|41458.2|41496.4|41456.4|41498.2|41458.2|41496.4|41456.4|0
1652941830000|2022-05-19 06:30:30|41488.2|41448.2|41488.2|41448.2|41488.2|41448.2|41486.4|41446.4|2
1652941840000|2022-05-19 06:30:40|41491.4|41451.4|41500.1|41460.1|41500.1|41460.1|41491.4|41451.4|0
1652941850000|2022-05-19 06:30:50|41498.2|41458.2|41490.1|41450.1|41498.2|41458.2|41490.1|41450.1|0
1652941880000|2022-05-19 06:31:20|41488.2|41448.2|41491.4|41451.4|41491.4|41451.4|41486.4|41446.4|0
1652941890000|2022-05-19 06:31:30|41496.4|41456.4|41486.4|41446.4|41496.4|41456.4|41486.4|41446.4|0
1652941900000|2022-05-19 06:31:40|41483.2|41443.2|41483.2|41443.2|41486.4|41446.4|41483.2|41443.2|0
1652941910000|2022-05-19 06:31:50|41486.3|41446.3|41488.2|41448.2|41488.2|41448.2|41486.3|41446.3|0
1652941960000|2022-05-19 06:32:40|41490.1|41450.1|41483.2|41443.2|41490.1|41450.1|41483.2|41443.2|0
1652942010000|2022-05-19 06:33:30|41485.1|41445.1|41485.1|41445.1|41485.1|41445.1|41485.1|41445.1|0
1652942040000|2022-05-19 06:34:00|41488.2|41448.2|41488.2|41448.2|41488.2|41448.2|41485.1|41445.1|2
1652942050000|2022-05-19 06:34:10|41485.1|41445.1|41488.2|41448.2|41488.2|41448.2|41485.1|41445.1|1
1652942090000|2022-05-19 06:34:50|41485.1|41445.1|41488.2|41448.2|41488.2|41448.2|41485.1|41445.1|1
1652942100000|2022-05-19 06:35:00|41490.1|41450.1|41488.2|41448.2|41490.1|41450.1|41488.2|41448.2|0
1652942130000|2022-05-19 06:35:30|41485.1|41445.1|41490.1|41450.1|41490.1|41450.1|41485.1|41445.1|1
1652942140000|2022-05-19 06:35:40|41488.2|41448.2|41488.2|41448.2|41488.2|41448.2|41488.2|41448.2|0
1652942150000|2022-05-19 06:35:50|41490.1|41450.1|41488.2|41448.2|41490.1|41450.1|41488.2|41448.2|0
1652942160000|2022-05-19 06:36:00|41493.2|41453.2|41488.2|41448.2|41493.2|41453.2|41488.2|41448.2|0
1652942170000|2022-05-19 06:36:10|41490.1|41450.1|41488.2|41448.2|41490.1|41450.1|41488.2|41448.2|0
1652942190000|2022-05-19 06:36:30|41491.3|41451.3|41498.2|41458.2|41498.2|41458.2|41491.3|41451.3|2
1652942220000|2022-05-19 06:37:00|41496.3|41456.3|41496.3|41456.3|41496.3|41456.3|41496.3|41456.3|0
1652942230000|2022-05-19 06:37:10|41498.2|41458.2|41498.2|41458.2|41498.2|41458.2|41498.2|41458.2|0
1652942250000|2022-05-19 06:37:30|41501.3|41461.3|41508.2|41468.2|41516.3|41476.3|41501.3|41461.3|5
1652942270000|2022-05-19 06:37:50|41505.1|41465.1|41503.2|41463.2|41505.1|41465.1|41503.2|41463.2|0
1652942280000|2022-05-19 06:38:00|41501.3|41461.3|41483.2|41443.2|41503.2|41463.2|41483.2|41443.2|2
1652942290000|2022-05-19 06:38:10|41486.3|41446.3|41486.3|41446.3|41486.3|41446.3|41486.3|41446.3|0
1652942300000|2022-05-19 06:38:20|41483.2|41443.2|41480.1|41440.1|41483.2|41443.2|41480.1|41440.1|4
1652942310000|2022-05-19 06:38:30|41476.3|41436.3|41479.4|41439.4|41479.4|41439.4|41476.3|41436.3|0
1652942320000|2022-05-19 06:38:40|41481.3|41441.3|41479.4|41439.4|41481.3|41441.3|41476.3|41436.3|0
1652942330000|2022-05-19 06:38:50|41476.3|41436.3|41478.2|41438.2|41478.2|41438.2|41476.3|41436.3|0
1652942350000|2022-05-19 06:39:10|41480.1|41440.1|41483.2|41443.2|41483.2|41443.2|41480.1|41440.1|0
1652942360000|2022-05-19 06:39:20|41486.3|41446.3|41486.3|41446.3|41486.3|41446.3|41486.3|41446.3|0
1652942370000|2022-05-19 06:39:30|41488.2|41448.2|41488.2|41448.2|41488.2|41448.2|41488.2|41448.2|0
1652942380000|2022-05-19 06:39:40|41486.3|41446.3|41476.3|41436.3|41486.3|41446.3|41473.2|41433.2|3
1652942390000|2022-05-19 06:39:50|41479.4|41439.4|41476.3|41436.3|41479.4|41439.4|41476.3|41436.3|0
1652942410000|2022-05-19 06:40:10|41479.4|41439.4|41476.3|41436.3|41479.4|41439.4|41476.3|41436.3|0
1652942420000|2022-05-19 06:40:20|41473.2|41433.2|41473.2|41433.2|41473.2|41433.2|41473.2|41433.2|0
1652942430000|2022-05-19 06:40:30|41468.2|41428.2|41468.2|41428.2|41468.2|41428.2|41468.2|41428.2|0
1652942440000|2022-05-19 06:40:40|41466.3|41426.3|41466.3|41426.3|41466.3|41426.3|41466.3|41426.3|0
1652942450000|2022-05-19 06:40:50|41463.2|41423.2|41463.2|41423.2|41463.2|41423.2|41463.2|41423.2|0
1652942460000|2022-05-19 06:41:00|41466.3|41426.3|41466.3|41426.3|41469.4|41429.4|41466.3|41426.3|3
1652942470000|2022-05-19 06:41:10|41473.2|41433.2|41476.3|41436.3|41476.3|41436.3|41473.2|41433.2|0
1652942480000|2022-05-19 06:41:20|41473.2|41433.2|41473.2|41433.2|41473.2|41433.2|41468.2|41428.2|0
1652942490000|2022-05-19 06:41:30|41468.2|41428.2|41468.2|41428.2|41468.2|41428.2|41468.2|41428.2|0
1652942550000|2022-05-19 06:42:30|41466.3|41426.3|41466.3|41426.3|41466.3|41426.3|41466.3|41426.3|0
1652942570000|2022-05-19 06:42:50|41470|41430|41473.2|41433.2|41473.2|41433.2|41469.4|41429.4|1
1652942580000|2022-05-19 06:43:00|41468.2|41428.2|41466.3|41426.3|41468.2|41428.2|41466.3|41426.3|0
1652942690000|2022-05-19 06:44:50|41463.2|41423.2|41461.3|41421.3|41463.2|41423.2|41461.3|41421.3|0
1652942710000|2022-05-19 06:45:10|41456.3|41416.3|41456.3|41416.3|41456.3|41416.3|41456.3|41416.3|1
1652942720000|2022-05-19 06:45:20|41461.3|41421.3|41456.3|41416.3|41461.3|41421.3|41456.3|41416.3|0
1652942730000|2022-05-19 06:45:30|41459.4|41419.4|41461.3|41421.3|41461.3|41421.3|41459.4|41419.4|0
1652942740000|2022-05-19 06:45:40|41456.3|41416.3|41456.3|41416.3|41456.3|41416.3|41456.3|41416.3|0
1652942750000|2022-05-19 06:45:50|41461.3|41421.3|41461.3|41421.3|41461.3|41421.3|41461.3|41421.3|0
1652942760000|2022-05-19 06:46:00|41458.1|41418.1|41456.3|41416.3|41458.1|41418.1|41456.3|41416.3|0
1652942770000|2022-05-19 06:46:10|41459.4|41419.4|41459.4|41419.4|41459.4|41419.4|41459.4|41419.4|0
1652942780000|2022-05-19 06:46:20|41458.1|41418.1|41459.4|41419.4|41459.4|41419.4|41458.1|41418.1|0
1652942790000|2022-05-19 06:46:30|41463.1|41423.1|41456.3|41416.3|41463.1|41423.1|41456.3|41416.3|0
1652942840000|2022-05-19 06:47:20|41448.1|41408.1|41448.1|41408.1|41448.1|41408.1|41448.1|41408.1|4
1652942850000|2022-05-19 06:47:30|41446.3|41406.3|41446.3|41406.3|41446.3|41406.3|41446.3|41406.3|0
1652942880000|2022-05-19 06:48:00|||||||||1
1652942940000|2022-05-19 06:49:00|41449.4|41409.4|41456.3|41416.3|41456.3|41416.3|41449.4|41409.4|2
1652942950000|2022-05-19 06:49:10|41459.4|41419.4|41466.2|41426.2|41466.3|41426.3|41459.4|41419.4|0
1652942960000|2022-05-19 06:49:20|41463.1|41423.1|41458.1|41418.1|41463.1|41423.1|41458.1|41418.1|0
1652942970000|2022-05-19 06:49:30|41456.2|41416.2|41446.2|41406.2|41456.2|41416.2|41446.2|41406.2|1
1652942980000|2022-05-19 06:49:40|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|0
1652943000000|2022-05-19 06:50:00|41441.2|41401.2|41434.4|41394.4|41441.2|41401.2|41434.4|41394.4|0
1652943010000|2022-05-19 06:50:10|41431.2|41391.2|41426.2|41386.2|41431.2|41391.2|41424.4|41384.4|5
1652943020000|2022-05-19 06:50:20|41429.4|41389.4|41431.2|41391.2|41431.2|41391.2|41426.2|41386.2|0
1652943030000|2022-05-19 06:50:30|41423.1|41383.1|41423.1|41383.1|41423.1|41383.1|41423.1|41383.1|6
1652943040000|2022-05-19 06:50:40|41421.2|41381.2|41423.1|41383.1|41423.1|41383.1|41421.2|41381.2|0
1652943060000|2022-05-19 06:51:00|41421.2|41381.2|41416.2|41376.2|41421.2|41381.2|41416.2|41376.2|1
1652943080000|2022-05-19 06:51:20|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|0
1652943090000|2022-05-19 06:51:30|41423.1|41383.1|41416.2|41376.2|41423.1|41383.1|41416.2|41376.2|0
1652943140000|2022-05-19 06:52:20|||||||||5
1652943160000|2022-05-19 06:52:40|41419.3|41379.3|41423.1|41383.1|41423.1|41383.1|41419.3|41379.3|0
1652943190000|2022-05-19 06:53:10|||||||||1
1652943200000|2022-05-19 06:53:20|||||||||1
1652943210000|2022-05-19 06:53:30|||||||||24
1652943220000|2022-05-19 06:53:40|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|2
1652943240000|2022-05-19 06:54:00|41423.1|41383.1|41423.1|41383.1|41423.1|41383.1|41423.1|41383.1|0
1652943300000|2022-05-19 06:55:00|41421.2|41381.2|41423.1|41383.1|41423.1|41383.1|41421.2|41381.2|5
1652943310000|2022-05-19 06:55:10|||||||||1
1652943360000|2022-05-19 06:56:00|||||||||2
1652943370000|2022-05-19 06:56:10|41421.2|41381.2|41423.1|41383.1|41423.1|41383.1|41421.2|41381.2|0
1652943380000|2022-05-19 06:56:20|41421.2|41381.2|41416.2|41376.2|41421.2|41381.2|41416.2|41376.2|2
1652943420000|2022-05-19 06:57:00|41421.2|41381.2|41423.1|41383.1|41423.1|41383.1|41421.2|41381.2|1
1652943460000|2022-05-19 06:57:40|||||||||1
1652943490000|2022-05-19 06:58:10|||||||||2
1652943500000|2022-05-19 06:58:20|||||||||2
1652943510000|2022-05-19 06:58:30|41413.1|41373.1|41413.1|41373.1|41416.2|41376.2|41413.1|41373.1|2
1652943520000|2022-05-19 06:58:40|41416.2|41376.2|41416.2|41376.2|41416.2|41376.2|41416.2|41376.2|0
1652943580000|2022-05-19 06:59:40|41413.1|41373.1|41416.2|41376.2|41416.2|41376.2|41413.1|41373.1|0
1652943590000|2022-05-19 06:59:50|41413.1|41373.1|41413.1|41373.1|41413.1|41373.1|41413.1|41373.1|0
1652943600000|2022-05-19 07:00:00|41411.2|41371.2|41406.2|41366.2|41411.2|41371.2|41403.1|41363.1|1
1652943620000|2022-05-19 07:00:20|41408.1|41368.1|41406.2|41366.2|41409.9|41369.9|41406.2|41366.2|0
1652943660000|2022-05-19 07:01:00|41403.1|41363.1|41403.1|41363.1|41403.1|41363.1|41403.1|41363.1|0
1652943780000|2022-05-19 07:03:00|41406.2|41366.2|41406.2|41366.2|41406.2|41366.2|41406.2|41366.2|1
1652943800000|2022-05-19 07:03:20|41403.1|41363.1|41403|41363|41406.2|41366.2|41403|41363|0
1652943810000|2022-05-19 07:03:30|41401.2|41361.2|41401.2|41361.2|41401.2|41361.2|41401.2|41361.2|0
1652943820000|2022-05-19 07:03:40|41393|41353|41396.2|41356.2|41396.2|41356.2|41393|41353|4
1652943830000|2022-05-19 07:03:50|41401.2|41361.2|41403|41363|41406.2|41366.2|41401.2|41361.2|0
1652943840000|2022-05-19 07:04:00|41401.2|41361.2|41406.2|41366.2|41408|41368|41401.2|41361.2|5
1652943850000|2022-05-19 07:04:10|41413|41373|41416.2|41376.2|41416.2|41376.2|41413|41373|1
1652943870000|2022-05-19 07:04:30|41418|41378|41418|41378|41418|41378|41418|41378|0
1652943880000|2022-05-19 07:04:40|41416.2|41376.2|41418|41378|41418|41378|41416.2|41376.2|0
1652943900000|2022-05-19 07:05:00|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|0
1652943940000|2022-05-19 07:05:40|41411.2|41371.2|41414.9|41374.9|41418|41378|41411.2|41371.2|1
1652943950000|2022-05-19 07:05:50|41413|41373|41413|41373|41414.9|41374.9|41413|41373|0
1652943970000|2022-05-19 07:06:10|41411.2|41371.2|41411.2|41371.2|41411.2|41371.2|41411.2|41371.2|0
1652943980000|2022-05-19 07:06:20|41401.2|41361.2|41401.2|41361.2|41401.2|41361.2|41401.2|41361.2|2
1652943990000|2022-05-19 07:06:30|41401.1|41361.1|41401.1|41361.1|41401.1|41361.1|41401.1|41361.1|0
1652944020000|2022-05-19 07:07:00|41411.1|41371.1|41421.1|41381.1|41421.1|41381.1|41411.1|41371.1|6
1652944050000|2022-05-19 07:07:30|41411.1|41371.1|41408|41368|41411.1|41371.1|41406.1|41366.1|2
1652944060000|2022-05-19 07:07:40|41404.9|41364.9|41406.1|41366.1|41409.9|41369.9|41401.1|41361.1|2
1652944070000|2022-05-19 07:07:50|41408|41368|41406.1|41366.1|41408|41368|41406.1|41366.1|0
1652944080000|2022-05-19 07:08:00|41408|41368|41416.1|41376.1|41416.1|41376.1|41408|41368|0
1652944090000|2022-05-19 07:08:10|41418|41378|41418|41378|41418|41378|41418|41378|0
1652944120000|2022-05-19 07:08:40|41413|41373|41413|41373|41413|41373|41413|41373|0
1652944130000|2022-05-19 07:08:50|41411.1|41371.1|41406.1|41366.1|41413|41373|41406.1|41366.1|1
1652944140000|2022-05-19 07:09:00|41403|41363|41406.1|41366.1|41406.1|41366.1|41403|41363|1
1652944200000|2022-05-19 07:10:00|41408|41368|41403|41363|41408|41368|41403|41363|0
1652944230000|2022-05-19 07:10:30|41401.1|41361.1|41401.1|41361.1|41401.1|41361.1|41401.1|41361.1|0
1652944240000|2022-05-19 07:10:40|||||||||3
1652944250000|2022-05-19 07:10:50|41403|41363|41403|41363|41403|41363|41401.1|41361.1|1
1652944260000|2022-05-19 07:11:00|41401.1|41361.1|41401.1|41361.1|41403|41363|41401.1|41361.1|0
1652944270000|2022-05-19 07:11:10|41403|41363|41401.1|41361.1|41403|41363|41401.1|41361.1|0
1652944280000|2022-05-19 07:11:20|41403|41363|41403|41363|41403|41363|41403|41363|0
1652944290000|2022-05-19 07:11:30|41401.1|41361.1|41401.1|41361.1|41401.1|41361.1|41401.1|41361.1|0
1652944300000|2022-05-19 07:11:40|41393|41353|41394.9|41354.9|41394.9|41354.9|41393|41353|1
1652944320000|2022-05-19 07:12:00|41398|41358|41398|41358|41398|41358|41398|41358|2
1652944340000|2022-05-19 07:12:20|41399.9|41359.9|41398|41358|41399.9|41359.9|41398|41358|0
1652944350000|2022-05-19 07:12:30|41394.9|41354.9|41403|41363|41403|41363|41394.9|41354.9|1
1652944360000|2022-05-19 07:12:40|41406.1|41366.1|41406.1|41366.1|41406.1|41366.1|41406.1|41366.1|1
1652944370000|2022-05-19 07:12:50|41408|41368|41408|41368|41408|41368|41408|41368|0
1652944380000|2022-05-19 07:13:00|41418|41378|41421.1|41381.1|41421.1|41381.1|41418|41378|1
1652944390000|2022-05-19 07:13:10|41418|41378|41418|41378|41418|41378|41418|41378|1
1652944400000|2022-05-19 07:13:20|41421.1|41381.1|41421.1|41381.1|41421.1|41381.1|41421.1|41381.1|0
1652944410000|2022-05-19 07:13:30|41423|41383|41424.9|41384.9|41424.9|41384.9|41423|41383|0
1652944440000|2022-05-19 07:14:00|41429.9|41389.9|41444.9|41404.9|41444.9|41404.9|41429.9|41389.9|7
1652944460000|2022-05-19 07:14:20|41449.9|41409.9|41449.9|41409.9|41449.9|41409.9|41449.9|41409.9|1
1652944480000|2022-05-19 07:14:40|41451.8|41411.8|41451.8|41411.8|41451.8|41411.8|41451.8|41411.8|0
1652944490000|2022-05-19 07:14:50|41449.9|41409.9|41469.9|41429.9|41469.9|41429.9|41449.9|41409.9|3
1652944500000|2022-05-19 07:15:00|41466.7|41426.7|41454.9|41414.9|41466.7|41426.7|41454.9|41414.9|5
1652944510000|2022-05-19 07:15:10|41453|41413|41434.9|41394.9|41453|41413|41434.9|41394.9|2
1652944520000|2022-05-19 07:15:20|41439.9|41399.9|41443|41403|41443|41403|41439.9|41399.9|1
1652944530000|2022-05-19 07:15:30|41439.9|41399.9|41439.9|41399.9|41439.9|41399.9|41439.9|41399.9|0
1652944550000|2022-05-19 07:15:50|41443|41403|41439.9|41399.9|41443|41403|41439.9|41399.9|0
1652944580000|2022-05-19 07:16:20|41443|41403|41443|41403|41443|41403|41443|41403|0
1652944600000|2022-05-19 07:16:40|41436.1|41396.1|41436.1|41396.1|41436.1|41396.1|41436.1|41396.1|2
1652944610000|2022-05-19 07:16:50|41434.9|41394.9|41424.9|41384.9|41434.9|41394.9|41424.9|41384.9|2
1652944620000|2022-05-19 07:17:00|41429.9|41389.9|41429.9|41389.9|41429.9|41389.9|41429.9|41389.9|1
1652944630000|2022-05-19 07:17:10|41426.7|41386.7|41424.9|41384.9|41426.7|41386.7|41424.9|41384.9|0
1652944640000|2022-05-19 07:17:20|41421.7|41381.7|41418|41378|41421.7|41381.7|41418|41378|2
1652944660000|2022-05-19 07:17:40|41419.9|41379.9|41409.9|41369.9|41419.9|41379.9|41409.9|41369.9|1
1652944680000|2022-05-19 07:18:00|41409.8|41369.8|41418|41378|41418|41378|41409.8|41369.8|0
1652944690000|2022-05-19 07:18:10|41419.8|41379.8|41418|41378|41419.8|41379.8|41418|41378|0
1652944710000|2022-05-19 07:18:30|41414.8|41374.8|41418|41378|41418|41378|41413|41373|0
1652944720000|2022-05-19 07:18:40|41419.8|41379.8|41419.8|41379.8|41419.8|41379.8|41419.8|41379.8|0
1652944730000|2022-05-19 07:18:50|41423|41383|41423|41383|41423|41383|41423|41383|0
1652944740000|2022-05-19 07:19:00|41419.8|41379.8|41419.8|41379.8|41419.8|41379.8|41416.1|41376.1|0
1652944780000|2022-05-19 07:19:40|41423|41383|41419.8|41379.8|41423|41383|41419.8|41379.8|1
1652944790000|2022-05-19 07:19:50|41424.8|41384.8|41424.8|41384.8|41424.8|41384.8|41424.8|41384.8|0
1652944800000|2022-05-19 07:20:00|41419.8|41379.8|41424.8|41384.8|41424.8|41384.8|41419.8|41379.8|0
1652944910000|2022-05-19 07:21:50|41422.9|41382.9|41414.8|41374.8|41422.9|41382.9|41409.8|41369.8|1
1652944920000|2022-05-19 07:22:00|41417.9|41377.9|41424.8|41384.8|41424.8|41384.8|41417.9|41377.9|3
1652944930000|2022-05-19 07:22:10|41419.8|41379.8|41422.9|41382.9|41422.9|41382.9|41419.8|41379.8|0
1652944940000|2022-05-19 07:22:20|41419.8|41379.8|41422.9|41382.9|41422.9|41382.9|41419.8|41379.8|0
1652944960000|2022-05-19 07:22:40|41419.8|41379.8|41417.9|41377.9|41419.8|41379.8|41417.9|41377.9|1
1652944970000|2022-05-19 07:22:50|41419.8|41379.8|41422.9|41382.9|41422.9|41382.9|41419.8|41379.8|0
1652944980000|2022-05-19 07:23:00|41426.1|41386.1|41422.9|41382.9|41426.1|41386.1|41419.8|41379.8|0
1652944990000|2022-05-19 07:23:10|41419.8|41379.8|41419.8|41379.8|41427.9|41387.9|41419.8|41379.8|0
1652945000000|2022-05-19 07:23:20|41422.9|41382.9|41407.9|41367.9|41422.9|41382.9|41407.9|41367.9|0
1652945010000|2022-05-19 07:23:30|41406.1|41366.1|41406.1|41366.1|41406.1|41366.1|41406.1|41366.1|0
1652945020000|2022-05-19 07:23:40|41402.9|41362.9|41402.9|41362.9|41402.9|41362.9|41402.9|41362.9|0
1652945040000|2022-05-19 07:24:00|41396.7|41356.7|41404.2|41364.2|41404.2|41364.2|41396.7|41356.7|7
1652945050000|2022-05-19 07:24:10|41407.9|41367.9|41407.9|41367.9|41407.9|41367.9|41407.9|41367.9|0
1652945150000|2022-05-19 07:25:50|41409.8|41369.8|41409.8|41369.8|41409.8|41369.8|41409.8|41369.8|0
1652945160000|2022-05-19 07:26:00|41412.9|41372.9|41412.9|41372.9|41412.9|41372.9|41412.9|41372.9|0
1652945220000|2022-05-19 07:27:00|41414.8|41374.8|41429.8|41389.8|41429.8|41389.8|41414.8|41374.8|1
1652945240000|2022-05-19 07:27:20|41412.9|41372.9|41412.9|41372.9|41412.9|41372.9|41412.9|41372.9|3
1652945260000|2022-05-19 07:27:40|41414.8|41374.8|41412.9|41372.9|41414.8|41374.8|41412.9|41372.9|0
1652945270000|2022-05-19 07:27:50|41407.9|41367.9|41404.8|41364.8|41407.9|41367.9|41404.8|41364.8|0
1652945280000|2022-05-19 07:28:00|41411|41371|41407.9|41367.9|41411|41371|41407.9|41367.9|2
1652945290000|2022-05-19 07:28:10|41409.8|41369.8|41409.8|41369.8|41409.8|41369.8|41409.8|41369.8|0
1652945300000|2022-05-19 07:28:20|41407.9|41367.9|41409.8|41369.8|41409.8|41369.8|41407.9|41367.9|3
1652945310000|2022-05-19 07:28:30|41411.7|41371.7|41411.7|41371.7|41411.7|41371.7|41411.7|41371.7|0
1652945360000|2022-05-19 07:29:20|41414.8|41374.8|41421.7|41381.7|41421.7|41381.7|41414.8|41374.8|2
1652945400000|2022-05-19 07:30:00|41419.8|41379.8|41402.9|41362.9|41419.8|41379.8|41402.9|41362.9|2
1652945410000|2022-05-19 07:30:10|41404.8|41364.8|41399.8|41359.8|41404.8|41364.8|41399.8|41359.8|0
1652945420000|2022-05-19 07:30:20|41396.7|41356.7|41394.8|41354.8|41396.7|41356.7|41394.8|41354.8|0
1652945450000|2022-05-19 07:30:50|41392.9|41352.9|41392.9|41352.9|41392.9|41352.9|41392.9|41352.9|0
1652945460000|2022-05-19 07:31:00|41394.8|41354.8|41394.8|41354.8|41394.8|41354.8|41394.8|41354.8|0
1652945510000|2022-05-19 07:31:50|41392.9|41352.9|41392.9|41352.9|41392.9|41352.9|41392.9|41352.9|0
1652945520000|2022-05-19 07:32:00|41394.8|41354.8|41394.8|41354.8|41394.8|41354.8|41394.8|41354.8|0
1652945620000|2022-05-19 07:33:40|41397.9|41357.9|41394.8|41354.8|41397.9|41357.9|41394.8|41354.8|1
1652945630000|2022-05-19 07:33:50|41399.8|41359.8|41404.8|41364.8|41404.8|41364.8|41399.8|41359.8|1
1652945650000|2022-05-19 07:34:10|41407.9|41367.9|41407.9|41367.9|41407.9|41367.9|41407.9|41367.9|1
1652945660000|2022-05-19 07:34:20|41409.8|41369.8|41417.9|41377.9|41417.9|41377.9|41409.8|41369.8|0
1652945670000|2022-05-19 07:34:30|41419.8|41379.8|41419.8|41379.8|41422.9|41382.9|41419.8|41379.8|1
1652945680000|2022-05-19 07:34:40|41422.9|41382.9|41429.8|41389.8|41429.8|41389.8|41422.9|41382.9|0
1652945700000|2022-05-19 07:35:00|41432.9|41392.9|41432.9|41392.9|41434.8|41394.8|41432.9|41392.9|0
1652945710000|2022-05-19 07:35:10|41429.8|41389.8|41424.8|41384.8|41429.8|41389.8|41424.8|41384.8|1
1652945730000|2022-05-19 07:35:30|41421.6|41381.6|41414.7|41374.7|41421.6|41381.6|41414.7|41374.7|1
1652945740000|2022-05-19 07:35:40|41416.6|41376.6|41419.7|41379.7|41419.7|41379.7|41416.6|41376.6|1
1652945760000|2022-05-19 07:36:00|41427.9|41387.9|41426|41386|41429.7|41389.7|41426|41386|0
1652945780000|2022-05-19 07:36:20|41427.9|41387.9|41421.6|41381.6|41427.9|41387.9|41421.6|41381.6|0
1652945810000|2022-05-19 07:36:50|41409.7|41369.7|41409.7|41369.7|41409.7|41369.7|41409.7|41369.7|1
1652945820000|2022-05-19 07:37:00|41407.9|41367.9|41397.9|41357.9|41407.9|41367.9|41397.9|41357.9|0
1652945830000|2022-05-19 07:37:10|41392.9|41352.9|41392.9|41352.9|41392.9|41352.9|41392.9|41352.9|0
1652945850000|2022-05-19 07:37:30|41399.7|41359.7|41399.7|41359.7|41399.7|41359.7|41399.7|41359.7|0
1652945860000|2022-05-19 07:37:40|41396|41356|41392.9|41352.9|41396|41356|41392.9|41352.9|0
1652945870000|2022-05-19 07:37:50|41394.7|41354.7|41394.7|41354.7|41394.7|41354.7|41394.7|41354.7|0
1652945890000|2022-05-19 07:38:10|41399.7|41359.7|41399.7|41359.7|41399.7|41359.7|41399.7|41359.7|1
1652945900000|2022-05-19 07:38:20|41401.6|41361.6|41399.7|41359.7|41401.6|41361.6|41399.7|41359.7|0
1652945920000|2022-05-19 07:38:40|41407.8|41367.8|41409.7|41369.7|41409.7|41369.7|41407.8|41367.8|0
1652945930000|2022-05-19 07:38:50|41399.7|41359.7|41389.7|41349.7|41399.7|41359.7|41389.7|41349.7|1
1652945940000|2022-05-19 07:39:00|41387.8|41347.8|41379.7|41339.7|41387.8|41347.8|41379.7|41339.7|2
1652945960000|2022-05-19 07:39:20|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|0
1652945990000|2022-05-19 07:39:50|||||||||1
1652946000000|2022-05-19 07:40:00|41391.6|41351.6|41389.7|41349.7|41394.7|41354.7|41389.7|41349.7|1
1652946010000|2022-05-19 07:40:10|41386.6|41346.6|41389.7|41349.7|41389.7|41349.7|41386.6|41346.6|1
1652946030000|2022-05-19 07:40:30|41381.6|41341.6|41381.6|41341.6|41381.6|41341.6|41381.6|41341.6|0
1652946040000|2022-05-19 07:40:40|41379.7|41339.7|41379.7|41339.7|41382.8|41342.8|41379.7|41339.7|0
1652946050000|2022-05-19 07:40:50|41377.8|41337.8|41374.7|41334.7|41377.8|41337.8|41374.7|41334.7|0
1652946060000|2022-05-19 07:41:00|41379.7|41339.7|41389.7|41349.7|41389.7|41349.7|41372.8|41332.8|0
1652946070000|2022-05-19 07:41:10|41394.7|41354.7|41391.6|41351.6|41394.7|41354.7|41391.6|41351.6|0
1652946080000|2022-05-19 07:41:20|41394.7|41354.7|41401.6|41361.6|41404.7|41364.7|41394.7|41354.7|10
1652946090000|2022-05-19 07:41:30|41404.7|41364.7|41404.7|41364.7|41404.7|41364.7|41401.6|41361.6|0
1652946100000|2022-05-19 07:41:40|41401.6|41361.6|41399.7|41359.7|41401.6|41361.6|41399.7|41359.7|0
1652946110000|2022-05-19 07:41:50|41394.7|41354.7|41394.7|41354.7|41394.7|41354.7|41394.7|41354.7|0
1652946120000|2022-05-19 07:42:00|41399.7|41359.7|41409.7|41369.7|41409.7|41369.7|41399.7|41359.7|2
1652946130000|2022-05-19 07:42:10|41405.9|41365.9|41397.8|41357.8|41405.9|41365.9|41395.9|41355.9|1
1652946140000|2022-05-19 07:42:20|41399.7|41359.7|41399.7|41359.7|41399.7|41359.7|41399.7|41359.7|0
1652946150000|2022-05-19 07:42:30|41397.8|41357.8|41397.8|41357.8|41399.7|41359.7|41397.8|41357.8|0
1652946160000|2022-05-19 07:42:40|41399.7|41359.7|41396.6|41356.6|41399.7|41359.7|41396.6|41356.6|0
1652946170000|2022-05-19 07:42:50|41399.7|41359.7|41401.6|41361.6|41401.6|41361.6|41399.7|41359.7|1
1652946190000|2022-05-19 07:43:10|41404.7|41364.7|41409.7|41369.7|41409.7|41369.7|41404.7|41364.7|1
1652946210000|2022-05-19 07:43:30|41411.6|41371.6|41409.7|41369.7|41411.6|41371.6|41409.7|41369.7|0
1652946220000|2022-05-19 07:43:40|41407.8|41367.8|41399.7|41359.7|41409.7|41369.7|41399.7|41359.7|0
1652946250000|2022-05-19 07:44:10|41404.7|41364.7|41399.7|41359.7|41404.7|41364.7|41399.7|41359.7|0
1652946260000|2022-05-19 07:44:20|41404.7|41364.7|41399.7|41359.7|41404.7|41364.7|41399.7|41359.7|0
1652946270000|2022-05-19 07:44:30|41402.8|41362.8|41399.7|41359.7|41402.8|41362.8|41399.7|41359.7|0
1652946280000|2022-05-19 07:44:40|41402.8|41362.8|41409.7|41369.7|41409.7|41369.7|41402.8|41362.8|0
1652946290000|2022-05-19 07:44:50|41406.6|41366.6|41404.7|41364.7|41406.6|41366.6|41404.7|41364.7|0
1652946310000|2022-05-19 07:45:10|41406.6|41366.6|41414.7|41374.7|41414.7|41374.7|41406.6|41366.6|1
1652946350000|2022-05-19 07:45:50|41401.6|41361.6|41401.6|41361.6|41401.6|41361.6|41401.6|41361.6|3
1652946360000|2022-05-19 07:46:00|41404.7|41364.7|41404.7|41364.7|41404.7|41364.7|41404.7|41364.7|0
1652946380000|2022-05-19 07:46:20|41399.7|41359.7|41399.7|41359.7|41399.7|41359.7|41399.7|41359.7|2
1652946390000|2022-05-19 07:46:30|41397.8|41357.8|41394.7|41354.7|41397.8|41357.8|41394.7|41354.7|0
1652946400000|2022-05-19 07:46:40|41389.7|41349.7|41386.6|41346.6|41389.7|41349.7|41384.7|41344.7|1
1652946420000|2022-05-19 07:47:00|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|1
1652946440000|2022-05-19 07:47:20|41384.7|41344.7|41389.7|41349.7|41389.7|41349.7|41384.7|41344.7|1
1652946460000|2022-05-19 07:47:40|41391.6|41351.6|41391.6|41351.6|41391.6|41351.6|41388.4|41348.4|1
1652946470000|2022-05-19 07:47:50|41394.7|41354.7|41399.7|41359.7|41399.7|41359.7|41394.7|41354.7|0
1652946500000|2022-05-19 07:48:20|41391.6|41351.6|41391.6|41351.6|41391.6|41351.6|41391.6|41351.6|1
1652946510000|2022-05-19 07:48:30|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|41384.7|41344.7|0
1652946520000|2022-05-19 07:48:40|41384.7|41344.7|41384.7|41344.7|41384.7|41344.7|41384.7|41344.7|0
1652946540000|2022-05-19 07:49:00|41386.6|41346.6|41384.7|41344.7|41386.6|41346.6|41384.7|41344.7|0
1652946550000|2022-05-19 07:49:10|41379.7|41339.7|41379.7|41339.7|41379.7|41339.7|41379.7|41339.7|1
1652946570000|2022-05-19 07:49:30|41374.7|41334.7|41374.7|41334.7|41374.7|41334.7|41369.7|41329.7|0
1652946580000|2022-05-19 07:49:40|41379.7|41339.7|41379.7|41339.7|41381.6|41341.6|41376.6|41336.6|0
1652946610000|2022-05-19 07:50:10|41381.6|41341.6|41379.7|41339.7|41384.7|41344.7|41379.7|41339.7|0
1652946630000|2022-05-19 07:50:30|41381.5|41341.5|41384.7|41344.7|41384.7|41344.7|41381.5|41341.5|0
1652946640000|2022-05-19 07:50:40|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|1
1652946660000|2022-05-19 07:51:00|41386.5|41346.5|41384.7|41344.7|41386.5|41346.5|41384.7|41344.7|0
1652946670000|2022-05-19 07:51:10|41386.5|41346.5|41379.7|41339.7|41386.5|41346.5|41379.7|41339.7|1
1652946690000|2022-05-19 07:51:30|41377.8|41337.8|41369.7|41329.7|41377.8|41337.8|41369.7|41329.7|0
1652946700000|2022-05-19 07:51:40|41367.8|41327.8|41359.7|41319.7|41369.7|41329.7|41359.7|41319.7|0
1652946720000|2022-05-19 07:52:00|41364.7|41324.7|41364.7|41324.7|41364.7|41324.7|41364.7|41324.7|0
1652946760000|2022-05-19 07:52:40|41359.7|41319.7|41359.7|41319.7|41359.7|41319.7|41359.7|41319.7|1
1652946770000|2022-05-19 07:52:50|41354.7|41314.7|41349.7|41309.7|41354.7|41314.7|41349.7|41309.7|1
1652946780000|2022-05-19 07:53:00|41351.5|41311.5|41349.7|41309.7|41351.5|41311.5|41349.7|41309.7|0
1652946810000|2022-05-19 07:53:30|41349.6|41309.6|41349.6|41309.6|41349.6|41309.6|41349.6|41309.6|0
1652946830000|2022-05-19 07:53:50|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|0
1652946840000|2022-05-19 07:54:00|41334.6|41294.6|41334.6|41294.6|41334.6|41294.6|41334.6|41294.6|0
1652946850000|2022-05-19 07:54:10|41324.6|41284.6|41324.6|41284.6|41324.6|41284.6|41324.6|41284.6|3
1652946860000|2022-05-19 07:54:20|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|2
1652946870000|2022-05-19 07:54:30|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41329.6|41289.6|4
1652946880000|2022-05-19 07:54:40|41329.6|41289.6|41331.5|41291.5|41331.5|41291.5|41329.6|41289.6|1
1652946890000|2022-05-19 07:54:50|41337.8|41297.8|41339.6|41299.6|41339.6|41299.6|41337.8|41297.8|2
1652946900000|2022-05-19 07:55:00|41341.5|41301.5|41344.6|41304.6|41344.6|41304.6|41341.5|41301.5|0
1652946910000|2022-05-19 07:55:10|41341.5|41301.5|41341.5|41301.5|41341.5|41301.5|41341.5|41301.5|0
1652946920000|2022-05-19 07:55:20|41349.6|41309.6|41352.8|41312.8|41352.8|41312.8|41349.6|41309.6|0
1652946930000|2022-05-19 07:55:30|41354.6|41314.6|41339.6|41299.6|41354.6|41314.6|41339.6|41299.6|5
1652946950000|2022-05-19 07:55:50|41336.5|41296.5|41339.6|41299.6|41339.6|41299.6|41336.5|41296.5|0
1652946960000|2022-05-19 07:56:00|41336.5|41296.5|41339.6|41299.6|41339.6|41299.6|41336.5|41296.5|0
1652946980000|2022-05-19 07:56:20|41344.6|41304.6|41344.6|41304.6|41344.6|41304.6|41344.6|41304.6|0
1652946990000|2022-05-19 07:56:30|41346.5|41306.5|41351.5|41311.5|41351.5|41311.5|41346.5|41306.5|1
1652947000000|2022-05-19 07:56:40|41354.6|41314.6|41354.6|41314.6|41354.6|41314.6|41354.6|41314.6|0
1652947010000|2022-05-19 07:56:50|41356.5|41316.5|41359.6|41319.6|41359.6|41319.6|41356.5|41316.5|1
1652947020000|2022-05-19 07:57:00|41362.7|41322.7|41369.6|41329.6|41369.6|41329.6|41362.7|41322.7|0
1652947060000|2022-05-19 07:57:40|41379.6|41339.6|41379.6|41339.6|41379.6|41339.6|41379.6|41339.6|0
1652947070000|2022-05-19 07:57:50|41382.7|41342.7|41379.6|41339.6|41382.7|41342.7|41369.6|41329.6|2
1652947080000|2022-05-19 07:58:00|41381.5|41341.5|41379.6|41339.6|41384.6|41344.6|41379.6|41339.6|2
1652947120000|2022-05-19 07:58:40|41387.7|41347.7|41389.6|41349.6|41394.6|41354.6|41387.7|41347.7|4
1652947140000|2022-05-19 07:59:00|41392.7|41352.7|41399.6|41359.6|41399.6|41359.6|41392.7|41352.7|0
1652947150000|2022-05-19 07:59:10|||||||||1
1652947160000|2022-05-19 07:59:20|41406.5|41366.5|41399.6|41359.6|41406.5|41366.5|41399.6|41359.6|0
1652947170000|2022-05-19 07:59:30|41404.6|41364.6|41399.6|41359.6|41404.6|41364.6|41399.6|41359.6|0
1652947190000|2022-05-19 07:59:50|41406.5|41366.5|41409.6|41369.6|41409.6|41369.6|41404.6|41364.6|7
1652947210000|2022-05-19 08:00:10|41394.6|41354.6|41394.6|41354.6|41394.6|41354.6|41394.6|41354.6|3
1652947220000|2022-05-19 08:00:20|41389.6|41349.6|41384.6|41344.6|41389.6|41349.6|41379.6|41339.6|5
1652947230000|2022-05-19 08:00:30|41382.7|41342.7|41382.7|41342.7|41382.7|41342.7|41379.6|41339.6|0
1652947240000|2022-05-19 08:00:40|41387.7|41347.7|41379.6|41339.6|41387.7|41347.7|41379.6|41339.6|0
1652947250000|2022-05-19 08:00:50|41376.5|41336.5|41377.7|41337.7|41377.7|41337.7|41369.6|41329.6|0
1652947260000|2022-05-19 08:01:00|41379.6|41339.6|41379.6|41339.6|41379.6|41339.6|41379.6|41339.6|0
1652947280000|2022-05-19 08:01:20|41382.7|41342.7|41379.6|41339.6|41384.6|41344.6|41379.6|41339.6|1
1652947310000|2022-05-19 08:01:50|41382.7|41342.7|41384.6|41344.6|41384.6|41344.6|41382.7|41342.7|0
1652947320000|2022-05-19 08:02:00|41389.6|41349.6|41394.6|41354.6|41394.6|41354.6|41389.6|41349.6|1
1652947350000|2022-05-19 08:02:30|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|3
1652947370000|2022-05-19 08:02:50|41402.7|41362.7|41402.7|41362.7|41402.7|41362.7|41402.7|41362.7|0
1652947380000|2022-05-19 08:03:00|41404.6|41364.6|41404.6|41364.6|41404.6|41364.6|41404.6|41364.6|0
1652947390000|2022-05-19 08:03:10|41407.7|41367.7|41409.6|41369.6|41409.6|41369.6|41407.7|41367.7|2
1652947410000|2022-05-19 08:03:30|41406.5|41366.5|41409.6|41369.6|41409.6|41369.6|41406.5|41366.5|2
1652947420000|2022-05-19 08:03:40|41412.7|41372.7|41414.6|41374.6|41414.6|41374.6|41412.7|41372.7|0
1652947430000|2022-05-19 08:03:50|41411.5|41371.5|41409.6|41369.6|41411.5|41371.5|41409.6|41369.6|1
1652947440000|2022-05-19 08:04:00|41414.6|41374.6|41414.6|41374.6|41414.6|41374.6|41414.6|41374.6|0
1652947450000|2022-05-19 08:04:10|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|41411.5|41371.5|1
1652947460000|2022-05-19 08:04:20|41409.6|41369.6|41409.6|41369.6|41409.6|41369.6|41409.6|41369.6|0
1652947470000|2022-05-19 08:04:30|41411.5|41371.5|41409.6|41369.6|41411.5|41371.5|41409.6|41369.6|0
1652947500000|2022-05-19 08:05:00|41406.5|41366.5|41409.6|41369.6|41409.6|41369.6|41404.6|41364.6|0
1652947570000|2022-05-19 08:06:10|41404.6|41364.6|41404.6|41364.6|41404.6|41364.6|41404.6|41364.6|0
1652947580000|2022-05-19 08:06:20|41391.5|41351.5|41394.6|41354.6|41397.7|41357.7|41389.6|41349.6|10
1652947590000|2022-05-19 08:06:30|41399.6|41359.6|41397.7|41357.7|41399.6|41359.6|41396.5|41356.5|0
1652947600000|2022-05-19 08:06:40|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|0
1652947610000|2022-05-19 08:06:50|41394.6|41354.6|41379.6|41339.6|41394.6|41354.6|41379.6|41339.6|2
1652947620000|2022-05-19 08:07:00|41374.6|41334.6|41374.6|41334.6|41374.6|41334.6|41374.6|41334.6|0
1652947630000|2022-05-19 08:07:10|41379.6|41339.6|41379.6|41339.6|41379.6|41339.6|41379.6|41339.6|1
1652947640000|2022-05-19 08:07:20|||||||||3
1652947660000|2022-05-19 08:07:40|41384.6|41344.6|41384.6|41344.6|41384.6|41344.6|41384.6|41344.6|0
1652947670000|2022-05-19 08:07:50|41389.6|41349.6|41389.6|41349.6|41389.6|41349.6|41389.6|41349.6|3
1652947680000|2022-05-19 08:08:00|41393.3|41353.3|41394.6|41354.6|41399.6|41359.6|41393.3|41353.3|1
1652947690000|2022-05-19 08:08:10|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|0
1652947720000|2022-05-19 08:08:40|41401.4|41361.4|41404.6|41364.6|41404.6|41364.6|41401.4|41361.4|0
1652947730000|2022-05-19 08:08:50|41407.7|41367.7|41414.6|41374.6|41414.6|41374.6|41407.7|41367.7|0
1652947740000|2022-05-19 08:09:00|41419.6|41379.6|41424.6|41384.6|41424.6|41384.6|41419.6|41379.6|22
1652947750000|2022-05-19 08:09:10|41426.4|41386.4|41429.6|41389.6|41429.6|41389.6|41426.4|41386.4|4
1652947790000|2022-05-19 08:09:50|||||||||1
1652947800000|2022-05-19 08:10:00|41439.6|41399.6|41439.6|41399.6|41444.6|41404.6|41439.6|41399.6|2
1652947810000|2022-05-19 08:10:10|41444.6|41404.6|41444.6|41404.6|41444.6|41404.6|41444.6|41404.6|0
1652947830000|2022-05-19 08:10:30|41449.6|41409.6|41449.6|41409.6|41449.6|41409.6|41449.6|41409.6|1
1652947850000|2022-05-19 08:10:50|41452.7|41412.7|41454.5|41414.5|41454.5|41414.5|41449.5|41409.5|2
1652947860000|2022-05-19 08:11:00|41434.5|41394.5|41449.5|41409.5|41454.5|41414.5|41434.5|41394.5|8
1652947870000|2022-05-19 08:11:10|41454.5|41414.5|41454.5|41414.5|41454.5|41414.5|41444.5|41404.5|4
1652947880000|2022-05-19 08:11:20|||||||||1
1652947900000|2022-05-19 08:11:40|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|41439.5|41399.5|8
1652947910000|2022-05-19 08:11:50|41451.4|41411.4|41449.5|41409.5|41451.4|41411.4|41449.5|41409.5|0
1652947920000|2022-05-19 08:12:00|41459.5|41419.5|41449.5|41409.5|41459.5|41419.5|41449.5|41409.5|1
1652947930000|2022-05-19 08:12:10|41452.7|41412.7|41459.5|41419.5|41459.5|41419.5|41452.7|41412.7|3
1652947950000|2022-05-19 08:12:30|41454.5|41414.5|41449.5|41409.5|41454.5|41414.5|41449.5|41409.5|0
1652947980000|2022-05-19 08:13:00|41444.5|41404.5|41444.5|41404.5|41444.5|41404.5|41444.5|41404.5|1
1652948020000|2022-05-19 08:13:40|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|0
1652948040000|2022-05-19 08:14:00|41459.5|41419.5|41449.5|41409.5|41459.5|41419.5|41449.5|41409.5|1
1652948050000|2022-05-19 08:14:10|41454.5|41414.5|41459.5|41419.5|41459.5|41419.5|41454.5|41414.5|1
1652948100000|2022-05-19 08:15:00|41469.5|41429.5|41469.5|41429.5|41469.5|41429.5|41469.5|41429.5|1
1652948120000|2022-05-19 08:15:20|41464.5|41424.5|41464.5|41424.5|41464.5|41424.5|41464.5|41424.5|0
1652948160000|2022-05-19 08:16:00|41462.6|41422.6|41461.4|41421.4|41464.5|41424.5|41452.6|41412.6|12
1652948170000|2022-05-19 08:16:10|41463.3|41423.3|41461.4|41421.4|41463.3|41423.3|41461.4|41421.4|0
1652948180000|2022-05-19 08:16:20|41458.3|41418.3|41455.2|41415.2|41458.3|41418.3|41445.2|41405.2|15
1652948190000|2022-05-19 08:16:30|41458.3|41418.3|41448.9|41408.9|41458.3|41418.3|41445.8|41405.8|7
1652948210000|2022-05-19 08:16:50|41445.8|41405.8|41435.8|41395.8|41445.8|41405.8|41435.8|41395.8|1
1652948220000|2022-05-19 08:17:00|41440.8|41400.8|41450.8|41410.8|41450.8|41410.8|41440.8|41400.8|1
1652948250000|2022-05-19 08:17:30|41440.8|41400.8|41440.8|41400.8|41440.8|41400.8|41440.8|41400.8|0
1652948260000|2022-05-19 08:17:40|41443.9|41403.9|41450.8|41410.8|41450.8|41410.8|41443.9|41403.9|0
1652948280000|2022-05-19 08:18:00|41452.7|41412.7|41460.8|41420.8|41460.8|41420.8|41452.7|41412.7|1
1652948290000|2022-05-19 08:18:10|41463.9|41423.9|41460.8|41420.8|41463.9|41423.9|41460.8|41420.8|0
1652948300000|2022-05-19 08:18:20|41455.8|41415.8|41468.9|41428.9|41468.9|41428.9|41455.8|41415.8|1
1652948310000|2022-05-19 08:18:30|41460.8|41420.8|41463.9|41423.9|41468.9|41428.9|41460.8|41420.8|0
1652948330000|2022-05-19 08:18:50|41467|41427|41467|41427|41467|41427|41467|41427|0
1652948340000|2022-05-19 08:19:00|41468.9|41428.9|41470.8|41430.8|41470.8|41430.8|41468.9|41428.9|0
1652948360000|2022-05-19 08:19:20|41467|41427|41470.8|41430.8|41470.8|41430.8|41463.9|41423.9|0
1652948370000|2022-05-19 08:19:30|41463.9|41423.9|41468.9|41428.9|41468.9|41428.9|41463.9|41423.9|0
1652948380000|2022-05-19 08:19:40|41470.8|41430.8|41467.7|41427.7|41470.8|41430.8|41467.7|41427.7|0
1652948390000|2022-05-19 08:19:50|41465.8|41425.8|41470.8|41430.8|41470.8|41430.8|41465.8|41425.8|0
1652948400000|2022-05-19 08:20:00|41473.9|41433.9|41480.8|41440.8|41480.8|41440.8|41473.9|41433.9|1
1652948410000|2022-05-19 08:20:10|41478.9|41438.9|41480.8|41440.8|41480.8|41440.8|41475.8|41435.8|0
1652948420000|2022-05-19 08:20:20|41473.9|41433.9|41473.9|41433.9|41473.9|41433.9|41470.8|41430.8|5
1652948430000|2022-05-19 08:20:30|41475.8|41435.8|41478.9|41438.9|41478.9|41438.9|41475.8|41435.8|0
1652948440000|2022-05-19 08:20:40|41480.8|41440.8|41480.8|41440.8|41480.8|41440.8|41475.8|41435.8|0
1652948450000|2022-05-19 08:20:50|41477.7|41437.7|41477|41437|41477.7|41437.7|41473.9|41433.9|0
1652948460000|2022-05-19 08:21:00|41473.9|41433.9|41480.8|41440.8|41480.8|41440.8|41473.9|41433.9|0
1652948470000|2022-05-19 08:21:10|41473.9|41433.9|41477.7|41437.7|41478.9|41438.9|41473.9|41433.9|0
1652948480000|2022-05-19 08:21:20|41473.9|41433.9|41475.8|41435.8|41475.8|41435.8|41473.9|41433.9|0
1652948490000|2022-05-19 08:21:30|41473.9|41433.9|41473.9|41433.9|41475.8|41435.8|41473.9|41433.9|0
1652948500000|2022-05-19 08:21:40|41475.8|41435.8|41473.9|41433.9|41475.8|41435.8|41473.9|41433.9|0
1652948510000|2022-05-19 08:21:50|41478.9|41438.9|41450.8|41410.8|41480.8|41440.8|41450.8|41410.8|34
1652948520000|2022-05-19 08:22:00|41453.9|41413.9|41460.8|41420.8|41463.9|41423.9|41453.9|41413.9|1
1652948530000|2022-05-19 08:22:10|41463.9|41423.9|41463.9|41423.9|41467|41427|41460.8|41420.8|0
1652948570000|2022-05-19 08:22:50|41460.8|41420.8|41460.8|41420.8|41460.8|41420.8|41457.7|41417.7|1
1652948580000|2022-05-19 08:23:00|41467|41427|41470.8|41430.8|41470.8|41430.8|41467|41427|1
1652948590000|2022-05-19 08:23:10|41467.7|41427.7|41467.7|41427.7|41467.7|41427.7|41467.7|41427.7|0
1652948600000|2022-05-19 08:23:20|41463.9|41423.9|41463.9|41423.9|41463.9|41423.9|41460.8|41420.8|0
1652948640000|2022-05-19 08:24:00|41465.8|41425.8|41465.8|41425.8|41467.7|41427.7|41465.8|41425.8|0
1652948650000|2022-05-19 08:24:10|41463.9|41423.9|41463.9|41423.9|41463.9|41423.9|41463.9|41423.9|0
1652948670000|2022-05-19 08:24:30|41465.8|41425.8|41465.8|41425.8|41465.8|41425.8|41465.8|41425.8|0
1652948680000|2022-05-19 08:24:40|41463.9|41423.9|41463.9|41423.9|41463.9|41423.9|41463.9|41423.9|0
1652948690000|2022-05-19 08:24:50|41468.9|41428.9|41468.9|41428.9|41468.9|41428.9|41468.9|41428.9|1
1652948700000|2022-05-19 08:25:00|41470.8|41430.8|41470.8|41430.8|41470.8|41430.8|41470.8|41430.8|0
1652948730000|2022-05-19 08:25:30|41474.6|41434.6|41478.9|41438.9|41480.8|41440.8|41470.8|41430.8|4
1652948740000|2022-05-19 08:25:40|41475.8|41435.8|41473.9|41433.9|41475.8|41435.8|41473.9|41433.9|0
1652948750000|2022-05-19 08:25:50|41477|41437|41480.8|41440.8|41480.8|41440.8|41477|41437|0
1652948790000|2022-05-19 08:26:30|41478.9|41438.9|41480.8|41440.8|41480.8|41440.8|41478.9|41438.9|0
1652948800000|2022-05-19 08:26:40|41477.7|41437.7|41460.8|41420.8|41477.7|41437.7|41460.8|41420.8|6
1652948810000|2022-05-19 08:26:50|41463.9|41423.9|41463.9|41423.9|41463.9|41423.9|41463.9|41423.9|0
1652948820000|2022-05-19 08:27:00|41467|41427|41467|41427|41467|41427|41467|41427|1
1652948830000|2022-05-19 08:27:10|41470.8|41430.8|41470.8|41430.8|41470.8|41430.8|41470.8|41430.8|1
1652948840000|2022-05-19 08:27:20|41468.9|41428.9|41460.8|41420.8|41468.9|41428.9|41457.7|41417.7|5
1652948860000|2022-05-19 08:27:40|41457.7|41417.7|41460.8|41420.8|41460.8|41420.8|41457.7|41417.7|1
1652948870000|2022-05-19 08:27:50|41457.7|41417.7|41457.7|41417.7|41457.7|41417.7|41457.7|41417.7|0
1652948880000|2022-05-19 08:28:00|41460.8|41420.8|41460.8|41420.8|41460.8|41420.8|41460.8|41420.8|0
1652948920000|2022-05-19 08:28:40|41457.7|41417.7|41460.8|41420.8|41460.8|41420.8|41457.7|41417.7|1
1652948940000|2022-05-19 08:29:00|41435.8|41395.8|41437|41397|41438.9|41398.9|41435.8|41395.8|1
1652948980000|2022-05-19 08:29:40|41433.9|41393.9|41433.9|41393.9|41433.9|41393.9|41433.9|41393.9|0
1652949000000|2022-05-19 08:30:00|41437|41397|41443.9|41403.9|41443.9|41403.9|41437|41397|0
1652949010000|2022-05-19 08:30:10|41442|41402|41440.8|41400.8|41442|41402|41438.9|41398.9|1
1652949020000|2022-05-19 08:30:20|41443.9|41403.9|41443.9|41403.9|41443.9|41403.9|41443.9|41403.9|0
1652949040000|2022-05-19 08:30:40|41438.9|41398.9|41438.9|41398.9|41438.9|41398.9|41438.9|41398.9|1
1652949050000|2022-05-19 08:30:50|41433.9|41393.9|41410.8|41370.8|41433.9|41393.9|41410.8|41370.8|5
1652949060000|2022-05-19 08:31:00|41418.9|41378.9|41418.9|41378.9|41418.9|41378.9|41418.9|41378.9|1
1652949070000|2022-05-19 08:31:10|41415.8|41375.8|41408.9|41368.9|41415.8|41375.8|41408.9|41368.9|0
1652949080000|2022-05-19 08:31:20|41410.8|41370.8|41410.8|41370.8|41410.8|41370.8|41410.8|41370.8|0
1652949090000|2022-05-19 08:31:30|41417|41377|41410.8|41370.8|41417|41377|41410.8|41370.8|1
1652949100000|2022-05-19 08:31:40|41408.9|41368.9|41407|41367|41408.9|41368.9|41407|41367|0
1652949110000|2022-05-19 08:31:50|41408.9|41368.9|41403.9|41363.9|41408.9|41368.9|41403.9|41363.9|0
1652949120000|2022-05-19 08:32:00|41390.8|41350.8|41388.9|41348.9|41390.8|41350.8|41388.9|41348.9|3
1652949130000|2022-05-19 08:32:10|41390.8|41350.8|41390.8|41350.8|41393.9|41353.9|41390.8|41350.8|0
1652949140000|2022-05-19 08:32:20|41393.9|41353.9|41388.9|41348.9|41397|41357|41383.9|41343.9|3
1652949150000|2022-05-19 08:32:30|41390.7|41350.7|41390.7|41350.7|41390.7|41350.7|41390.7|41350.7|0
1652949170000|2022-05-19 08:32:50|41387.6|41347.6|41387.6|41347.6|41387.6|41347.6|41387.6|41347.6|0
1652949180000|2022-05-19 08:33:00|41393.9|41353.9|41390.7|41350.7|41393.9|41353.9|41390.7|41350.7|1
1652949190000|2022-05-19 08:33:10|41388.9|41348.9|41388.9|41348.9|41388.9|41348.9|41387|41347|0
1652949200000|2022-05-19 08:33:20|41390.7|41350.7|41397|41357|41397|41357|41390.7|41350.7|0
1652949230000|2022-05-19 08:33:50|41393.9|41353.9|41390.7|41350.7|41393.9|41353.9|41387|41347|1
1652949240000|2022-05-19 08:34:00|41393.9|41353.9|41390.7|41350.7|41393.9|41353.9|41390.7|41350.7|3
1652949290000|2022-05-19 08:34:50|41387.6|41347.6|41377.6|41337.6|41387.6|41347.6|41377.6|41337.6|0
1652949300000|2022-05-19 08:35:00|41387.6|41347.6|41387.6|41347.6|41387.6|41347.6|41387.6|41347.6|1
1652949310000|2022-05-19 08:35:10|41382.6|41342.6|41382.6|41342.6|41382.6|41342.6|41382.6|41342.6|0
1652949320000|2022-05-19 08:35:20|41385.7|41345.7|41385.7|41345.7|41385.7|41345.7|41385.7|41345.7|0
1652949330000|2022-05-19 08:35:30|41382.6|41342.6|41380.7|41340.7|41382.6|41342.6|41380.7|41340.7|1
1652949340000|2022-05-19 08:35:40|41377.6|41337.6|41390.7|41350.7|41390.7|41350.7|41377.6|41337.6|2
1652949360000|2022-05-19 08:36:00|41393.8|41353.8|41398.8|41358.8|41398.8|41358.8|41393.8|41353.8|0
1652949370000|2022-05-19 08:36:10|41403.8|41363.8|41408.8|41368.8|41408.8|41368.8|41403.8|41363.8|2
1652949380000|2022-05-19 08:36:20|41405.7|41365.7|41400.7|41360.7|41405.7|41365.7|41400.7|41360.7|0
1652949390000|2022-05-19 08:36:30|41397|41357|41397|41357|41397|41357|41397|41357|0
1652949400000|2022-05-19 08:36:40|41398.8|41358.8|41400.7|41360.7|41400.7|41360.7|41398.8|41358.8|0
1652949430000|2022-05-19 08:37:10|41398.8|41358.8|41400.7|41360.7|41400.7|41360.7|41397.6|41357.6|0
1652949440000|2022-05-19 08:37:20|41390.7|41350.7|41390.7|41350.7|41390.7|41350.7|41390.7|41350.7|0
1652949470000|2022-05-19 08:37:50|41393.8|41353.8|41393.8|41353.8|41393.8|41353.8|41393.8|41353.8|0
1652949480000|2022-05-19 08:38:00|41390.7|41350.7|41393.8|41353.8|41400.7|41360.7|41390.7|41350.7|0
1652949490000|2022-05-19 08:38:10|41398.8|41358.8|41396.9|41356.9|41400.7|41360.7|41396.9|41356.9|0
1652949500000|2022-05-19 08:38:20|41400.7|41360.7|41400.7|41360.7|41400.7|41360.7|41400.7|41360.7|0
1652949510000|2022-05-19 08:38:30|41397.6|41357.6|41390.7|41350.7|41397.6|41357.6|41390.7|41350.7|0
1652949540000|2022-05-19 08:39:00|41393.8|41353.8|41397.6|41357.6|41397.6|41357.6|41393.8|41353.8|0
1652949550000|2022-05-19 08:39:10|41393.8|41353.8|41393.8|41353.8|41393.8|41353.8|41393.8|41353.8|0
1652949560000|2022-05-19 08:39:20|41395.7|41355.7|41397.6|41357.6|41397.6|41357.6|41395.7|41355.7|0
1652949570000|2022-05-19 08:39:30|41393.8|41353.8|41393.8|41353.8|41393.8|41353.8|41393.8|41353.8|0
1652949590000|2022-05-19 08:39:50|41395.7|41355.7|41395.7|41355.7|41395.7|41355.7|41395.7|41355.7|0
1652949600000|2022-05-19 08:40:00|41397.6|41357.6|41387.6|41347.6|41397.6|41357.6|41387.6|41347.6|3
1652949610000|2022-05-19 08:40:10|41390.7|41350.7|41390.7|41350.7|41390.7|41350.7|41390.7|41350.7|0
1652949620000|2022-05-19 08:40:20|41380.7|41340.7|41380.7|41340.7|41380.7|41340.7|41380.7|41340.7|11
1652949640000|2022-05-19 08:40:40|41390.7|41350.7|41390.7|41350.7|41390.7|41350.7|41387.6|41347.6|1
1652949650000|2022-05-19 08:40:50|41387.6|41347.6|41387.6|41347.6|41390.7|41350.7|41387.6|41347.6|0
1652949660000|2022-05-19 08:41:00|41380.7|41340.7|41380.7|41340.7|41380.7|41340.7|41380.7|41340.7|0
1652949670000|2022-05-19 08:41:10|41382.6|41342.6|41387.6|41347.6|41387.6|41347.6|41382.6|41342.6|0
1652949680000|2022-05-19 08:41:20|41380.7|41340.7|41380.7|41340.7|41380.7|41340.7|41380.7|41340.7|0
1652949690000|2022-05-19 08:41:30|41383.8|41343.8|41377.6|41337.6|41383.8|41343.8|41377.6|41337.6|0
1652949710000|2022-05-19 08:41:50|||||||||1
1652949720000|2022-05-19 08:42:00|41371.4|41331.4|41377.6|41337.6|41377.6|41337.6|41371.4|41331.4|1
1652949730000|2022-05-19 08:42:10|41375.7|41335.7|41375.7|41335.7|41375.7|41335.7|41375.7|41335.7|0
1652949740000|2022-05-19 08:42:20|41377.6|41337.6|41370.7|41330.7|41377.6|41337.6|41370.7|41330.7|3
1652949760000|2022-05-19 08:42:40|41367.6|41327.6|41365.7|41325.7|41367.6|41327.6|41365.7|41325.7|20
1652949780000|2022-05-19 08:43:00|41367.6|41327.6|41360.7|41320.7|41370.7|41330.7|41360.7|41320.7|0
1652949790000|2022-05-19 08:43:10|41363.8|41323.8|41360.7|41320.7|41363.8|41323.8|41360.7|41320.7|0
1652949830000|2022-05-19 08:43:50|41357.6|41317.6|41350.7|41310.7|41357.6|41317.6|41345.7|41305.7|2
1652949840000|2022-05-19 08:44:00|41353.8|41313.8|41355.7|41315.7|41360.7|41320.7|41353.8|41313.8|2
1652949860000|2022-05-19 08:44:20|41353.8|41313.8|41350.7|41310.7|41353.8|41313.8|41350.7|41310.7|13
1652949870000|2022-05-19 08:44:30|||||||||14
1652949890000|2022-05-19 08:44:50|41340.7|41300.7|41340.7|41300.7|41343.8|41303.8|41340.7|41300.7|3
1652949900000|2022-05-19 08:45:00|41342.6|41302.6|41342.6|41302.6|41342.6|41302.6|41342.6|41302.6|0
1652949910000|2022-05-19 08:45:10|41345.7|41305.7|41350.7|41310.7|41350.7|41310.7|41345.7|41305.7|0
1652949930000|2022-05-19 08:45:30|41340.7|41300.7|41340.7|41300.7|41340.7|41300.7|41340.7|41300.7|2
1652949950000|2022-05-19 08:45:50|41343.8|41303.8|41343.8|41303.8|41343.8|41303.8|41343.8|41303.8|0
1652949960000|2022-05-19 08:46:00|41335.7|41295.7|41345.7|41305.7|41345.7|41305.7|41335.7|41295.7|4
1652949980000|2022-05-19 08:46:20|41350.7|41310.7|41350.7|41310.7|41350.7|41310.7|41350.7|41310.7|1
1652950020000|2022-05-19 08:47:00|||||||||1
1652950030000|2022-05-19 08:47:10|41345.7|41305.7|41345.7|41305.7|41350.7|41310.7|41345.7|41305.7|0
1652950040000|2022-05-19 08:47:20|41348.8|41308.8|41345.7|41305.7|41348.8|41308.8|41345.7|41305.7|0
1652950050000|2022-05-19 08:47:30|41340.7|41300.7|41340.7|41300.7|41340.7|41300.7|41340.7|41300.7|0
1652950080000|2022-05-19 08:48:00|41338.8|41298.8|41340.7|41300.7|41340.7|41300.7|41338.8|41298.8|0
1652950100000|2022-05-19 08:48:20|41337.6|41297.6|41335.7|41295.7|41337.6|41297.6|41335.7|41295.7|0
1652950120000|2022-05-19 08:48:40|41338.8|41298.8|41340.7|41300.7|41340.7|41300.7|41338.8|41298.8|2
1652950130000|2022-05-19 08:48:50|41338.8|41298.8|41340.7|41300.7|41340.7|41300.7|41336.9|41296.9|1
1652950140000|2022-05-19 08:49:00|41338.8|41298.8|41338.8|41298.8|41338.8|41298.8|41338.8|41298.8|0
1652950150000|2022-05-19 08:49:10|41345|41305|41348.8|41308.8|41348.8|41308.8|41345|41305|3
1652950200000|2022-05-19 08:50:00|41350.7|41310.7|41350.7|41310.7|41350.7|41310.7|41350.7|41310.7|0
1652950210000|2022-05-19 08:50:10|41353.8|41313.8|41356.9|41316.9|41361.9|41321.9|41353.8|41313.8|2
1652950220000|2022-05-19 08:50:20|41350.7|41310.7|41350.7|41310.7|41350.7|41310.7|41348.8|41308.8|0
1652950230000|2022-05-19 08:50:30|41348.8|41308.8|41353.8|41313.8|41353.8|41313.8|41348.8|41308.8|0
1652950240000|2022-05-19 08:50:40|41358.8|41318.8|41360.7|41320.7|41360.7|41320.7|41358.8|41318.8|0
1652950250000|2022-05-19 08:50:50|41357.5|41317.5|41358.8|41318.8|41360.7|41320.7|41357.5|41317.5|1
1652950270000|2022-05-19 08:51:10|41350.7|41310.7|41348.8|41308.8|41350.7|41310.7|41348.8|41308.8|0
1652950280000|2022-05-19 08:51:20|41343.8|41303.8|41350.6|41310.6|41350.6|41310.6|41343.8|41303.8|0
1652950310000|2022-05-19 08:51:50|41358.8|41318.8|41348.8|41308.8|41358.8|41318.8|41348.8|41308.8|0
1652950320000|2022-05-19 08:52:00|41346.9|41306.9|41348.8|41308.8|41351.9|41311.9|41346.9|41306.9|1
1652950330000|2022-05-19 08:52:10|41343.8|41303.8|41346.9|41306.9|41348.8|41308.8|41343.8|41303.8|0
1652950350000|2022-05-19 08:52:30|41343.8|41303.8|41343.8|41303.8|41343.8|41303.8|41340.6|41300.6|0
1652950360000|2022-05-19 08:52:40|41340.6|41300.6|41335.6|41295.6|41340.6|41300.6|41335.6|41295.6|0
1652950370000|2022-05-19 08:52:50|41333.8|41293.8|41333.8|41293.8|41333.8|41293.8|41333.8|41293.8|3
1652950390000|2022-05-19 08:53:10|41330.6|41290.6|41325.6|41285.6|41330.6|41290.6|41325.6|41285.6|0
1652950420000|2022-05-19 08:53:40|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|1
1652950430000|2022-05-19 08:53:50|41327.5|41287.5|41330.6|41290.6|41330.6|41290.6|41325.6|41285.6|1
1652950440000|2022-05-19 08:54:00|41328.7|41288.7|41330.6|41290.6|41330.6|41290.6|41328.7|41288.7|1
1652950450000|2022-05-19 08:54:10|41340.6|41300.6|41340.6|41300.6|41340.6|41300.6|41340.6|41300.6|2
1652950460000|2022-05-19 08:54:20|41338.7|41298.7|41335.6|41295.6|41338.7|41298.7|41335.6|41295.6|0
1652950470000|2022-05-19 08:54:30|41340.6|41300.6|41340.6|41300.6|41340.6|41300.6|41338.7|41298.7|1
1652950490000|2022-05-19 08:54:50|41338.7|41298.7|41340.6|41300.6|41340.6|41300.6|41338.7|41298.7|0
1652950500000|2022-05-19 08:55:00|41337.5|41297.5|41340.6|41300.6|41343.7|41303.7|41335.6|41295.6|1
1652950510000|2022-05-19 08:55:10|41338.7|41298.7|41340.6|41300.6|41340.6|41300.6|41338.7|41298.7|0
1652950520000|2022-05-19 08:55:20|41343.7|41303.7|41348.7|41308.7|41348.7|41308.7|41343.7|41303.7|0
1652950540000|2022-05-19 08:55:40|41350.6|41310.6|41350.6|41310.6|41350.6|41310.6|41350.6|41310.6|0
1652950560000|2022-05-19 08:56:00|41348.7|41308.7|41350.6|41310.6|41350.6|41310.6|41348.7|41308.7|0
1652950570000|2022-05-19 08:56:10|41348.7|41308.7|41348.7|41308.7|41348.7|41308.7|41348.7|41308.7|1
1652950620000|2022-05-19 08:57:00|41346.8|41306.8|41348.7|41308.7|41348.7|41308.7|41346.8|41306.8|0
1652950630000|2022-05-19 08:57:10|41333.7|41293.7|41340.6|41300.6|41340.6|41300.6|41333.7|41293.7|1
1652950640000|2022-05-19 08:57:20|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|41328.7|41288.7|2
1652950650000|2022-05-19 08:57:30|41328.7|41288.7|41328.7|41288.7|41328.7|41288.7|41325.6|41285.6|0
1652950660000|2022-05-19 08:57:40|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|0
1652950680000|2022-05-19 08:58:00|41335.6|41295.6|41336.8|41296.8|41336.8|41296.8|41335.6|41295.6|1
1652950690000|2022-05-19 08:58:10|41338.7|41298.7|41338.7|41298.7|41338.7|41298.7|41338.7|41298.7|0
1652950720000|2022-05-19 08:58:40|41340.6|41300.6|41340.6|41300.6|41340.6|41300.6|41340.6|41300.6|0
1652950730000|2022-05-19 08:58:50|41330.6|41290.6|41312.5|41272.5|41330.6|41290.6|41310.6|41270.6|2
1652950740000|2022-05-19 08:59:00|41310.6|41270.6|41310.6|41270.6|41313.7|41273.7|41310.6|41270.6|1
1652950750000|2022-05-19 08:59:10|41305.6|41265.6|41305.6|41265.6|41305.6|41265.6|41305.6|41265.6|0
1652950760000|2022-05-19 08:59:20|41312.5|41272.5|41312.5|41272.5|41312.5|41272.5|41312.5|41272.5|1
1652950770000|2022-05-19 08:59:30|41310.6|41270.6|41310.6|41270.6|41310.6|41270.6|41310.6|41270.6|0
1652950780000|2022-05-19 08:59:40|41312.5|41272.5|41315.6|41275.6|41320.6|41280.6|41312.5|41272.5|0
1652950790000|2022-05-19 08:59:50|41310.6|41270.6|41310.6|41270.6|41310.6|41270.6|41310.6|41270.6|0
1652950800000|2022-05-19 09:00:00|41320.6|41280.6|41320.6|41280.6|41320.6|41280.6|41320.6|41280.6|1
1652950810000|2022-05-19 09:00:10|41316.8|41276.8|41310.6|41270.6|41316.8|41276.8|41310.6|41270.6|1
1652950820000|2022-05-19 09:00:20|41308.7|41268.7|41310.6|41270.6|41310.6|41270.6|41306.8|41266.8|0
1652950860000|2022-05-19 09:01:00|41315.6|41275.6|41320.6|41280.6|41320.6|41280.6|41315.6|41275.6|2
1652950880000|2022-05-19 09:01:20|41313.7|41273.7|41313.7|41273.7|41313.7|41273.7|41313.7|41273.7|0
1652950890000|2022-05-19 09:01:30|41315.6|41275.6|41320.6|41280.6|41320.6|41280.6|41315.6|41275.6|0
1652950910000|2022-05-19 09:01:50|41318.7|41278.7|41318.7|41278.7|41318.7|41278.7|41318.7|41278.7|1
1652950920000|2022-05-19 09:02:00|41320.6|41280.6|41320.6|41280.6|41320.6|41280.6|41320.6|41280.6|0
1652950930000|2022-05-19 09:02:10|41317.5|41277.5|41310.6|41270.6|41317.5|41277.5|41310.6|41270.6|2
1652950940000|2022-05-19 09:02:20|41313.7|41273.7|41313.7|41273.7|41313.7|41273.7|41313.7|41273.7|0
1652950950000|2022-05-19 09:02:30|41315.6|41275.6|41317.5|41277.5|41320.6|41280.6|41315.6|41275.6|0
1652950960000|2022-05-19 09:02:40|41314.4|41274.4|41310.6|41270.6|41314.4|41274.4|41307.5|41267.5|6
1652950970000|2022-05-19 09:02:50|41320.6|41280.6|41318.7|41278.7|41320.6|41280.6|41318.7|41278.7|3
1652950980000|2022-05-19 09:03:00|41320.6|41280.6|41320.6|41280.6|41320.6|41280.6|41320.6|41280.6|0
1652950990000|2022-05-19 09:03:10|41318.7|41278.7|41318.7|41278.7|41318.7|41278.7|41318.7|41278.7|0
1652951020000|2022-05-19 09:03:40|41315.6|41275.6|41318.7|41278.7|41323.7|41283.7|41315.6|41275.6|4
1652951040000|2022-05-19 09:04:00|41323.7|41283.7|41320.6|41280.6|41323.7|41283.7|41318.7|41278.7|1
1652951050000|2022-05-19 09:04:10|41316.8|41276.8|41320.6|41280.6|41320.6|41280.6|41316.8|41276.8|1
1652951060000|2022-05-19 09:04:20|41318.7|41278.7|41318.7|41278.7|41320.6|41280.6|41316.8|41276.8|0
1652951070000|2022-05-19 09:04:30|41320.6|41280.6|41316.8|41276.8|41320.6|41280.6|41316.8|41276.8|1
1652951090000|2022-05-19 09:04:50|41318.7|41278.7|41318.7|41278.7|41318.7|41278.7|41318.7|41278.7|0
1652951100000|2022-05-19 09:05:00|41316.8|41276.8|41310.6|41270.6|41318.7|41278.7|41310.6|41270.6|0
1652951120000|2022-05-19 09:05:20|41307.5|41267.5|41310.6|41270.6|41318.7|41278.7|41307.5|41267.5|0
1652951130000|2022-05-19 09:05:30|41308.7|41268.7|41308.7|41268.7|41308.7|41268.7|41308.7|41268.7|0
1652951140000|2022-05-19 09:05:40|41306.8|41266.8|41308.7|41268.7|41308.7|41268.7|41306.8|41266.8|0
1652951150000|2022-05-19 09:05:50|41306.8|41266.8|41308.7|41268.7|41308.7|41268.7|41301.8|41261.8|0
1652951160000|2022-05-19 09:06:00|41311.8|41271.8|41308.7|41268.7|41311.8|41271.8|41308.7|41268.7|1
1652951170000|2022-05-19 09:06:10|41313.7|41273.7|41311.8|41271.8|41313.7|41273.7|41308.7|41268.7|0
1652951180000|2022-05-19 09:06:20|41308.7|41268.7|41318.7|41278.7|41318.7|41278.7|41308.7|41268.7|0
1652951210000|2022-05-19 09:06:50|41313.7|41273.7|41320.6|41280.6|41320.6|41280.6|41313.7|41273.7|1
1652951220000|2022-05-19 09:07:00|41326.8|41286.8|41328.7|41288.7|41328.7|41288.7|41326.8|41286.8|1
1652951230000|2022-05-19 09:07:10|41326.8|41286.8|41328.7|41288.7|41328.7|41288.7|41326.8|41286.8|0
1652951240000|2022-05-19 09:07:20|41318.7|41278.7|41323.7|41283.7|41323.7|41283.7|41318.7|41278.7|0
1652951260000|2022-05-19 09:07:40|41320.6|41280.6|41323.7|41283.7|41323.7|41283.7|41320.6|41280.6|4
1652951270000|2022-05-19 09:07:50|41320.6|41280.6|41325.6|41285.6|41328.7|41288.7|41320.6|41280.6|1
1652951280000|2022-05-19 09:08:00|41320.6|41280.6|41328.7|41288.7|41328.7|41288.7|41318.7|41278.7|10
1652951290000|2022-05-19 09:08:10|41331.8|41291.8|41338.7|41298.7|41338.7|41298.7|41331.8|41291.8|1
1652951300000|2022-05-19 09:08:20|41336.8|41296.8|41338.7|41298.7|41341.8|41301.8|41336.8|41296.8|1
1652951310000|2022-05-19 09:08:30|41336.8|41296.8|41338.7|41298.7|41338.7|41298.7|41336.8|41296.8|0
1652951320000|2022-05-19 09:08:40|41333.7|41293.7|41331.8|41291.8|41333.7|41293.7|41331.8|41291.8|0
1652951330000|2022-05-19 09:08:50|41333.7|41293.7|41333.7|41293.7|41333.7|41293.7|41333.7|41293.7|0
1652951340000|2022-05-19 09:09:00|41331.8|41291.8|41328.7|41288.7|41331.8|41291.8|41328.7|41288.7|4
1652951370000|2022-05-19 09:09:30|41326.8|41286.8|41326.8|41286.8|41328.7|41288.7|41326.8|41286.8|0
1652951380000|2022-05-19 09:09:40|41321.8|41281.8|41318.7|41278.7|41321.8|41281.8|41315.6|41275.6|2
1652951390000|2022-05-19 09:09:50|41313.7|41273.7|41315.6|41275.6|41315.6|41275.6|41313.7|41273.7|0
1652951400000|2022-05-19 09:10:00|41315.5|41275.5|41315.5|41275.5|41315.5|41275.5|41315.5|41275.5|0
1652951420000|2022-05-19 09:10:20|41320.5|41280.5|41320.5|41280.5|41320.5|41280.5|41320.5|41280.5|2
1652951430000|2022-05-19 09:10:30|41318.7|41278.7|41318.7|41278.7|41318.7|41278.7|41318.7|41278.7|0
1652951440000|2022-05-19 09:10:40|41320.5|41280.5|41318.7|41278.7|41320.5|41280.5|41316.8|41276.8|0
1652951450000|2022-05-19 09:10:50|41316.8|41276.8|41316.8|41276.8|41316.8|41276.8|41316.8|41276.8|0
1652951460000|2022-05-19 09:11:00|41318.7|41278.7|41303.7|41263.7|41318.7|41278.7|41303.7|41263.7|2
1652951470000|2022-05-19 09:11:10|41301.8|41261.8|41298.7|41258.7|41303.7|41263.7|41295.5|41255.5|2
1652951490000|2022-05-19 09:11:30|41296.8|41256.8|41296.8|41256.8|41296.8|41256.8|41296.8|41256.8|0
1652951500000|2022-05-19 09:11:40|41293.7|41253.7|41293.7|41253.7|41293.7|41253.7|41293.7|41253.7|0
1652951510000|2022-05-19 09:11:50|41291.8|41251.8|41291.8|41251.8|41291.8|41251.8|41291.8|41251.8|0
1652951520000|2022-05-19 09:12:00|41277.4|41237.4|41285.5|41245.5|41285.5|41245.5|41277.4|41237.4|4
1652951540000|2022-05-19 09:12:20|41283.6|41243.6|41280.5|41240.5|41283.6|41243.6|41280.5|41240.5|0
1652951560000|2022-05-19 09:12:40|41278.6|41238.6|41278.6|41238.6|41278.6|41238.6|41278.6|41238.6|0
1652951570000|2022-05-19 09:12:50|41280.5|41240.5|41278.6|41238.6|41280.5|41240.5|41278.6|41238.6|0
1652951580000|2022-05-19 09:13:00|41280.5|41240.5|41278.6|41238.6|41280.5|41240.5|41278.6|41238.6|0
1652951620000|2022-05-19 09:13:40|41276.8|41236.8|41270.5|41230.5|41276.8|41236.8|41270.5|41230.5|1
1652951630000|2022-05-19 09:13:50|41266.8|41226.8|41266.8|41226.8|41268.6|41228.6|41266.8|41226.8|0
1652951650000|2022-05-19 09:14:10|41266.7|41226.7|41266.7|41226.7|41266.7|41226.7|41266.7|41226.7|0
1652951660000|2022-05-19 09:14:20|41268.6|41228.6|41268.6|41228.6|41268.6|41228.6|41268.6|41228.6|1
1652951690000|2022-05-19 09:14:50|41275.5|41235.5|41278.6|41238.6|41278.6|41238.6|41268.6|41228.6|0
1652951700000|2022-05-19 09:15:00|41275.5|41235.5|41270.5|41230.5|41275.5|41235.5|41265.5|41225.5|2
1652951710000|2022-05-19 09:15:10|41268.6|41228.6|41268.6|41228.6|41268.6|41228.6|41268.6|41228.6|0
1652951720000|2022-05-19 09:15:20|41270.5|41230.5|41270.5|41230.5|41270.5|41230.5|41270.5|41230.5|0
1652951730000|2022-05-19 09:15:30|41265.5|41225.5|41260.5|41220.5|41265.5|41225.5|41260.5|41220.5|0
1652951760000|2022-05-19 09:16:00|41257.4|41217.4|41245.5|41205.5|41257.4|41217.4|41245.5|41205.5|2
1652951770000|2022-05-19 09:16:10|41248.6|41208.6|41260.5|41220.5|41260.5|41220.5|41248.6|41208.6|6
1652951780000|2022-05-19 09:16:20|41281.7|41241.7|41283.6|41243.6|41283.6|41243.6|41281.7|41241.7|20
1652951790000|2022-05-19 09:16:30|41281.7|41241.7|41281.7|41241.7|41281.7|41241.7|41281.7|41241.7|0
1652951810000|2022-05-19 09:16:50|41280.5|41240.5|41281.7|41241.7|41283.6|41243.6|41270.5|41230.5|3
1652951820000|2022-05-19 09:17:00|41278.6|41238.6|41273.6|41233.6|41278.6|41238.6|41273.6|41233.6|0
1652951830000|2022-05-19 09:17:10|41281.7|41241.7|41280.5|41240.5|41281.7|41241.7|41280.5|41240.5|1
1652951840000|2022-05-19 09:17:20|41283.6|41243.6|41278.6|41238.6|41283.6|41243.6|41278.6|41238.6|0
1652951850000|2022-05-19 09:17:30|41280.5|41240.5|41283.6|41243.6|41283.6|41243.6|41280.5|41240.5|0
1652951860000|2022-05-19 09:17:40|41285.5|41245.5|41298.6|41258.6|41298.6|41258.6|41285.5|41245.5|1
1652951880000|2022-05-19 09:18:00|||||||||1
1652951910000|2022-05-19 09:18:30|41295.5|41255.5|41293.6|41253.6|41295.5|41255.5|41293.6|41253.6|1
1652951930000|2022-05-19 09:18:50|||||||||1
1652951940000|2022-05-19 09:19:00|41295.5|41255.5|41295.5|41255.5|41295.5|41255.5|41295.5|41255.5|0
1652951950000|2022-05-19 09:19:10|41306.7|41266.7|41305.5|41265.5|41306.7|41266.7|41303.6|41263.6|1
1652951960000|2022-05-19 09:19:20|41303.6|41263.6|41308.6|41268.6|41308.6|41268.6|41303.6|41263.6|1
1652951970000|2022-05-19 09:19:30|41310.5|41270.5|41313.6|41273.6|41313.6|41273.6|41310.5|41270.5|0
1652951980000|2022-05-19 09:19:40|41310.5|41270.5|41306.7|41266.7|41310.5|41270.5|41306.7|41266.7|0
1652951990000|2022-05-19 09:19:50|41308.6|41268.6|41303.6|41263.6|41308.6|41268.6|41303.6|41263.6|0
1652952000000|2022-05-19 09:20:00|41306.7|41266.7|41310.5|41270.5|41310.5|41270.5|41306.7|41266.7|0
1652952010000|2022-05-19 09:20:10|41306.7|41266.7|41308.6|41268.6|41308.6|41268.6|41306.7|41266.7|0
1652952020000|2022-05-19 09:20:20|41306.7|41266.7|41306.7|41266.7|41306.7|41266.7|41306.7|41266.7|0
1652952040000|2022-05-19 09:20:40|41309.8|41269.8|41298.6|41258.6|41310.5|41270.5|41298.6|41258.6|4
1652952050000|2022-05-19 09:20:50|41296.7|41256.7|41293.6|41253.6|41298.6|41258.6|41293.6|41253.6|0
1652952070000|2022-05-19 09:21:10|41291.7|41251.7|41303.6|41263.6|41303.6|41263.6|41291.7|41251.7|3
1652952090000|2022-05-19 09:21:30|41298.6|41258.6|41298.6|41258.6|41298.6|41258.6|41298.6|41258.6|0
1652952100000|2022-05-19 09:21:40|41300.5|41260.5|41298.6|41258.6|41300.5|41260.5|41298.6|41258.6|0
1652952110000|2022-05-19 09:21:50|41295.5|41255.5|41295.5|41255.5|41295.5|41255.5|41295.5|41255.5|0
1652952120000|2022-05-19 09:22:00|41301.7|41261.7|41301.7|41261.7|41303.6|41263.6|41301.7|41261.7|2
1652952130000|2022-05-19 09:22:10|41303.6|41263.6|41303.6|41263.6|41303.6|41263.6|41303.6|41263.6|0
1652952140000|2022-05-19 09:22:20|41300.5|41260.5|41298.6|41258.6|41300.5|41260.5|41298.6|41258.6|0
1652952160000|2022-05-19 09:22:40|41300.5|41260.5|41303.6|41263.6|41303.6|41263.6|41300.5|41260.5|0
1652952170000|2022-05-19 09:22:50|41306.7|41266.7|41306.7|41266.7|41306.7|41266.7|41306.7|41266.7|0
1652952180000|2022-05-19 09:23:00|41311.7|41271.7|41311.7|41271.7|41311.7|41271.7|41311.7|41271.7|0
1652952190000|2022-05-19 09:23:10|41313.6|41273.6|41316.7|41276.7|41316.7|41276.7|41313.6|41273.6|0
1652952200000|2022-05-19 09:23:20|41318.6|41278.6|41310.5|41270.5|41318.6|41278.6|41308.6|41268.6|2
1652952210000|2022-05-19 09:23:30|41313.6|41273.6|41313.6|41273.6|41313.6|41273.6|41313.6|41273.6|0
1652952220000|2022-05-19 09:23:40|41316.7|41276.7|41316.7|41276.7|41316.7|41276.7|41316.7|41276.7|0
1652952230000|2022-05-19 09:23:50|41313.6|41273.6|41306.7|41266.7|41313.6|41273.6|41306.7|41266.7|3
1652952240000|2022-05-19 09:24:00|41310.5|41270.5|41308.6|41268.6|41310.5|41270.5|41306.7|41266.7|1
1652952250000|2022-05-19 09:24:10|41306.7|41266.7|41306.7|41266.7|41306.7|41266.7|41306.7|41266.7|0
1652952270000|2022-05-19 09:24:30|41308.6|41268.6|41308.6|41268.6|41308.6|41268.6|41308.6|41268.6|0
1652952320000|2022-05-19 09:25:20|41306.7|41266.7|41306.7|41266.7|41306.7|41266.7|41306.7|41266.7|0
1652952340000|2022-05-19 09:25:40|41303.6|41263.6|41300.5|41260.5|41303.6|41263.6|41300.5|41260.5|0
1652952360000|2022-05-19 09:26:00|41298.6|41258.6|41298.6|41258.6|41298.6|41258.6|41298.6|41258.6|0
1652952380000|2022-05-19 09:26:20|41295.5|41255.5|41296.7|41256.7|41296.7|41256.7|41293.6|41253.6|0
1652952400000|2022-05-19 09:26:40|41298.6|41258.6|41298.6|41258.6|41298.6|41258.6|41298.6|41258.6|0
1652952410000|2022-05-19 09:26:50|41293.6|41253.6|41293.6|41253.6|41296.7|41256.7|41293.6|41253.6|0
1652952420000|2022-05-19 09:27:00|41298.6|41258.6|41298.6|41258.6|41298.6|41258.6|41298.6|41258.6|1
1652952430000|2022-05-19 09:27:10|41303.6|41263.6|41300.5|41260.5|41305.5|41265.5|41300.5|41260.5|0
1652952450000|2022-05-19 09:27:30|41298.6|41258.6|41298.6|41258.6|41298.6|41258.6|41295.5|41255.5|0
1652952460000|2022-05-19 09:27:40|41300.5|41260.5|41308.6|41268.6|41310.5|41270.5|41300.5|41260.5|1
1652952480000|2022-05-19 09:28:00|41310.5|41270.5|41310.5|41270.5|41310.5|41270.5|41310.5|41270.5|2
1652952490000|2022-05-19 09:28:10|41312.3|41272.3|41320.5|41280.5|41323.6|41283.6|41312.3|41272.3|11
1652952510000|2022-05-19 09:28:30|41318.6|41278.6|41310.5|41270.5|41318.6|41278.6|41310.5|41270.5|3
1652952520000|2022-05-19 09:28:40|41313.6|41273.6|41313.6|41273.6|41313.6|41273.6|41310.5|41270.5|0
1652952530000|2022-05-19 09:28:50|41315.4|41275.4|41296.7|41256.7|41315.4|41275.4|41296.7|41256.7|3
1652952540000|2022-05-19 09:29:00|41298.6|41258.6|41303.6|41263.6|41306.7|41266.7|41298.6|41258.6|0
1652952560000|2022-05-19 09:29:20|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|0
1652952570000|2022-05-19 09:29:30|41303.6|41263.6|41303.6|41263.6|41303.6|41263.6|41303.6|41263.6|0
1652952640000|2022-05-19 09:30:40|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|0
1652952700000|2022-05-19 09:31:40|41305.4|41265.4|41305.4|41265.4|41310.4|41270.4|41305.4|41265.4|1
1652952710000|2022-05-19 09:31:50|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|0
1652952720000|2022-05-19 09:32:00|41301.7|41261.7|41303.5|41263.5|41303.5|41263.5|41301.7|41261.7|0
1652952740000|2022-05-19 09:32:20|41305.4|41265.4|41311.6|41271.6|41313.5|41273.5|41305.4|41265.4|1
1652952750000|2022-05-19 09:32:30|41313.5|41273.5|41303.5|41263.5|41313.5|41273.5|41295.4|41255.4|4
1652952760000|2022-05-19 09:32:40|41300.4|41260.4|41300.4|41260.4|41303.5|41263.5|41300.4|41260.4|0
1652952770000|2022-05-19 09:32:50|41303.5|41263.5|41300.4|41260.4|41303.5|41263.5|41300.4|41260.4|0
1652952780000|2022-05-19 09:33:00|41310.4|41270.4|41298.5|41258.5|41310.4|41270.4|41298.5|41258.5|1
1652952790000|2022-05-19 09:33:10|41296.6|41256.6|41298.5|41258.5|41298.5|41258.5|41296.6|41256.6|0
1652952800000|2022-05-19 09:33:20|41293.5|41253.5|41298.5|41258.5|41298.5|41258.5|41293.5|41253.5|5
1652952810000|2022-05-19 09:33:30|41303.5|41263.5|41313.5|41273.5|41313.5|41273.5|41303.5|41263.5|1
1652952820000|2022-05-19 09:33:40|41311.6|41271.6|41308.5|41268.5|41311.6|41271.6|41306.6|41266.6|2
1652952830000|2022-05-19 09:33:50|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|0
1652952900000|2022-05-19 09:35:00|41300.4|41260.4|41303.5|41263.5|41303.5|41263.5|41298.5|41258.5|6
1652952910000|2022-05-19 09:35:10|41301.6|41261.6|41303.5|41263.5|41303.5|41263.5|41301.6|41261.6|0
1652952920000|2022-05-19 09:35:20|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|0
1652952930000|2022-05-19 09:35:30|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|0
1652952940000|2022-05-19 09:35:40|41301.6|41261.6|41300.4|41260.4|41301.6|41261.6|41298.5|41258.5|1
1652952960000|2022-05-19 09:36:00|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|0
1652952990000|2022-05-19 09:36:30|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|0
1652953000000|2022-05-19 09:36:40|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|0
1652953030000|2022-05-19 09:37:10|41295.4|41255.4|41303.5|41263.5|41303.5|41263.5|41293.5|41253.5|2
1652953060000|2022-05-19 09:37:40|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|1
1652953080000|2022-05-19 09:38:00|41308.5|41268.5|41310.4|41270.4|41310.4|41270.4|41308.5|41268.5|2
1652953090000|2022-05-19 09:38:10|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|41305.4|41265.4|0
1652953100000|2022-05-19 09:38:20|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|0
1652953120000|2022-05-19 09:38:40|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|0
1652953140000|2022-05-19 09:39:00|41305.4|41265.4|41303.5|41263.5|41305.4|41265.4|41303.5|41263.5|0
1652953160000|2022-05-19 09:39:20|41305.4|41265.4|41300.4|41260.4|41305.4|41265.4|41300.4|41260.4|0
1652953180000|2022-05-19 09:39:40|41305.4|41265.4|41300.4|41260.4|41305.4|41265.4|41300.4|41260.4|0
1652953190000|2022-05-19 09:39:50|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|0
1652953200000|2022-05-19 09:40:00|41295.4|41255.4|41298.5|41258.5|41307.3|41267.3|41293.5|41253.5|1
1652953210000|2022-05-19 09:40:10|41295.4|41255.4|41298.5|41258.5|41298.5|41258.5|41295.4|41255.4|1
1652953220000|2022-05-19 09:40:20|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|0
1652953230000|2022-05-19 09:40:30|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|0
1652953240000|2022-05-19 09:40:40|41301.6|41261.6|41308.5|41268.5|41308.5|41268.5|41301.6|41261.6|1
1652953260000|2022-05-19 09:41:00|41310.4|41270.4|41307.3|41267.3|41310.4|41270.4|41307.3|41267.3|2
1652953270000|2022-05-19 09:41:10|41305.4|41265.4|41301.6|41261.6|41305.4|41265.4|41301.6|41261.6|0
1652953280000|2022-05-19 09:41:20|41298.5|41258.5|41298.5|41258.5|41300.4|41260.4|41298.5|41258.5|1
1652953290000|2022-05-19 09:41:30|41295.4|41255.4|41295.4|41255.4|41295.4|41255.4|41295.4|41255.4|0
1652953300000|2022-05-19 09:41:40|41293.5|41253.5|41305.4|41265.4|41305.4|41265.4|41291.6|41251.6|4
1652953310000|2022-05-19 09:41:50|41303.5|41263.5|41308.5|41268.5|41311.6|41271.6|41303.5|41263.5|2
1652953320000|2022-05-19 09:42:00|41306.6|41266.6|41306.6|41266.6|41306.6|41266.6|41306.6|41266.6|0
1652953360000|2022-05-19 09:42:40|41301.6|41261.6|41298.5|41258.5|41301.6|41261.6|41291.6|41251.6|4
1652953370000|2022-05-19 09:42:50|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|41301.6|41261.6|0
1652953380000|2022-05-19 09:43:00|41304.7|41264.7|41306.6|41266.6|41306.6|41266.6|41304.7|41264.7|1
1652953420000|2022-05-19 09:43:40|41301.6|41261.6|41294.7|41254.7|41301.6|41261.6|41291.6|41251.6|1
1652953430000|2022-05-19 09:43:50|41296.6|41256.6|41296.6|41256.6|41296.6|41256.6|41291.6|41251.6|5
1652953440000|2022-05-19 09:44:00|41291.6|41251.6|41296.6|41256.6|41299.7|41259.7|41291.6|41251.6|2
1652953450000|2022-05-19 09:44:10|41293.5|41253.5|41296.6|41256.6|41296.6|41256.6|41293.5|41253.5|0
1652953460000|2022-05-19 09:44:20|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|0
1652953470000|2022-05-19 09:44:30|41291.6|41251.6|41291.6|41251.6|41291.6|41251.6|41291.6|41251.6|2
1652953490000|2022-05-19 09:44:50|||||||||1
1652953500000|2022-05-19 09:45:00|||||||||5
1652953510000|2022-05-19 09:45:10|||||||||2
1652953520000|2022-05-19 09:45:20|41308.5|41268.5|41308.5|41268.5|41308.5|41268.5|41308.5|41268.5|1
1652953530000|2022-05-19 09:45:30|41311.6|41271.6|41318.5|41278.5|41318.5|41278.5|41311.6|41271.6|0
1652953540000|2022-05-19 09:45:40|41316.6|41276.6|41316.6|41276.6|41318.5|41278.5|41316.6|41276.6|0
1652953560000|2022-05-19 09:46:00|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|0
1652953610000|2022-05-19 09:46:50|41316.6|41276.6|41316.6|41276.6|41316.6|41276.6|41316.6|41276.6|1
1652953620000|2022-05-19 09:47:00|41313.5|41273.5|41313.5|41273.5|41313.5|41273.5|41313.5|41273.5|0
1652953630000|2022-05-19 09:47:10|41311.6|41271.6|41314.7|41274.7|41314.7|41274.7|41311.6|41271.6|0
1652953640000|2022-05-19 09:47:20|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|41311.6|41271.6|0
1652953650000|2022-05-19 09:47:30|41303.5|41263.5|41303.5|41263.5|41303.5|41263.5|41301.6|41261.6|1
1652953660000|2022-05-19 09:47:40|41308.5|41268.5|41308.5|41268.5|41308.5|41268.5|41308.5|41268.5|5
1652953690000|2022-05-19 09:48:10|41311.6|41271.6|41316.6|41276.6|41316.6|41276.6|41311.6|41271.6|16
1652953700000|2022-05-19 09:48:20|41313.5|41273.5|41311.6|41271.6|41313.5|41273.5|41311.6|41271.6|1
1652953710000|2022-05-19 09:48:30|41316.6|41276.6|41316.6|41276.6|41316.6|41276.6|41316.6|41276.6|0
1652953720000|2022-05-19 09:48:40|41311.6|41271.6|41316.6|41276.6|41316.6|41276.6|41311.6|41271.6|1
1652953740000|2022-05-19 09:49:00|41311.6|41271.6|41316.6|41276.6|41316.6|41276.6|41311.6|41271.6|1
1652953790000|2022-05-19 09:49:50|41313.4|41273.4|41311.6|41271.6|41313.4|41273.4|41311.6|41271.6|0
1652953830000|2022-05-19 09:50:30|41304.7|41264.7|41301.6|41261.6|41304.7|41264.7|41301.6|41261.6|6
1652953850000|2022-05-19 09:50:50|||||||||1
1652953860000|2022-05-19 09:51:00|41301.5|41261.5|41301.5|41261.5|41301.5|41261.5|41301.5|41261.5|0
1652953890000|2022-05-19 09:51:30|41311.5|41271.5|41311.5|41271.5|41311.5|41271.5|41311.5|41271.5|1
1652953910000|2022-05-19 09:51:50|41321.5|41281.5|41321.5|41281.5|41321.5|41281.5|41321.5|41281.5|5
1652953920000|2022-05-19 09:52:00|41319.7|41279.7|41344.7|41304.7|41344.7|41304.7|41316.5|41276.5|9
1652953930000|2022-05-19 09:52:10|41355.9|41315.9|41359.7|41319.7|41359.7|41319.7|41355.9|41315.9|6
1652953940000|2022-05-19 09:52:20|41364.7|41324.7|41357.8|41317.8|41364.7|41324.7|41357.8|41317.8|3
1652953950000|2022-05-19 09:52:30|41352.8|41312.8|41344.6|41304.6|41352.8|41312.8|41344.6|41304.6|4
1652953960000|2022-05-19 09:52:40|41341.5|41301.5|41339.6|41299.6|41341.5|41301.5|41339.6|41299.6|1
1652953970000|2022-05-19 09:52:50|41337.8|41297.8|41337.8|41297.8|41337.8|41297.8|41337.8|41297.8|0
1652953980000|2022-05-19 09:53:00|41341.5|41301.5|41362.8|41322.8|41367.8|41327.8|41341.5|41301.5|21
1652953990000|2022-05-19 09:53:10|||||||||2
1652954020000|2022-05-19 09:53:40|||||||||1
1652954030000|2022-05-19 09:53:50|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|1
1652954040000|2022-05-19 09:54:00|41357.7|41317.7|41357.7|41317.7|41357.7|41317.7|41357.7|41317.7|1
1652954060000|2022-05-19 09:54:20|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|1
1652954110000|2022-05-19 09:55:10|41357.7|41317.7|41357.7|41317.7|41357.7|41317.7|41357.7|41317.7|0
1652954160000|2022-05-19 09:56:00|41360.8|41320.8|41362.7|41322.7|41367.7|41327.7|41360.8|41320.8|0
1652954180000|2022-05-19 09:56:20|||||||||2
1652954190000|2022-05-19 09:56:30|41357.7|41317.7|41362.7|41322.7|41362.7|41322.7|41357.7|41317.7|0
1652954200000|2022-05-19 09:56:40|41364.6|41324.6|41361.5|41321.5|41364.6|41324.6|41361.5|41321.5|0
1652954210000|2022-05-19 09:56:50|41359.6|41319.6|41359.6|41319.6|41359.6|41319.6|41359.6|41319.6|0
1652954240000|2022-05-19 09:57:20|||||||||1
1652954250000|2022-05-19 09:57:30|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|41364.6|41324.6|7
1652954270000|2022-05-19 09:57:50|41359.6|41319.6|41359.6|41319.6|41359.6|41319.6|41359.6|41319.6|1
1652954280000|2022-05-19 09:58:00|41361.5|41321.5|41361.5|41321.5|41361.5|41321.5|41361.5|41321.5|3
1652954300000|2022-05-19 09:58:20|41358.4|41318.4|41356.5|41316.5|41358.4|41318.4|41356.5|41316.5|6
1652954310000|2022-05-19 09:58:30|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|0
1652954320000|2022-05-19 09:58:40|41355.3|41315.3|41344.6|41304.6|41355.3|41315.3|41339.6|41299.6|2
1652954330000|2022-05-19 09:58:50|41339.6|41299.6|41324.6|41284.6|41339.6|41299.6|41324.6|41284.6|3
1652954340000|2022-05-19 09:59:00|41327.7|41287.7|41334.6|41294.6|41334.6|41294.6|41324.6|41284.6|2
1652954350000|2022-05-19 09:59:10|41336.5|41296.5|41336.5|41296.5|41336.5|41296.5|41333.4|41293.4|2
1652954360000|2022-05-19 09:59:20|41334.6|41294.6|41336.5|41296.5|41336.5|41296.5|41334.6|41294.6|0
1652954370000|2022-05-19 09:59:30|41332.7|41292.7|41332.7|41292.7|41332.7|41292.7|41332.7|41292.7|0
1652954390000|2022-05-19 09:59:50|41334.6|41294.6|41334.6|41294.6|41334.6|41294.6|41334.6|41294.6|0
1652954400000|2022-05-19 10:00:00|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|0
1652954420000|2022-05-19 10:00:20|41347.7|41307.7|41344.6|41304.6|41347.7|41307.7|41344.6|41304.6|2
1652954430000|2022-05-19 10:00:30|41346.5|41306.5|41344.6|41304.6|41346.5|41306.5|41344.6|41304.6|0
1652954440000|2022-05-19 10:00:40|41346.5|41306.5|41344.6|41304.6|41349.6|41309.6|41342.7|41302.7|0
1652954450000|2022-05-19 10:00:50|41341.5|41301.5|41341.5|41301.5|41341.5|41301.5|41341.5|41301.5|0
1652954460000|2022-05-19 10:01:00|41339.6|41299.6|41340.8|41300.8|41342.7|41302.7|41337.7|41297.7|1
1652954470000|2022-05-19 10:01:10|41342.7|41302.7|41340.8|41300.8|41342.7|41302.7|41340.8|41300.8|1
1652954480000|2022-05-19 10:01:20|41337.7|41297.7|41330.8|41290.8|41340.8|41300.8|41330.8|41290.8|3
1652954490000|2022-05-19 10:01:30|||||||||2
1652954500000|2022-05-19 10:01:40|41327.7|41287.7|41330.8|41290.8|41330.8|41290.8|41327.7|41287.7|0
1652954510000|2022-05-19 10:01:50|41327.7|41287.7|41322.7|41282.7|41327.7|41287.7|41322.7|41282.7|2
1652954520000|2022-05-19 10:02:00|41320.8|41280.8|41310.8|41270.8|41322.7|41282.7|41307.7|41267.7|3
1652954530000|2022-05-19 10:02:10|41307.7|41267.7|41310.8|41270.8|41310.8|41270.8|41307.7|41267.7|0
1652954540000|2022-05-19 10:02:20|41297.7|41257.7|41290.8|41250.8|41297.7|41257.7|41285.8|41245.8|3
1652954550000|2022-05-19 10:02:30|41295.8|41255.8|41295.8|41255.8|41297.7|41257.7|41290.8|41250.8|0
1652954560000|2022-05-19 10:02:40|41297.7|41257.7|41300.8|41260.8|41300.8|41260.8|41297.7|41257.7|1
1652954570000|2022-05-19 10:02:50|41297.7|41257.7|41300.8|41260.8|41307.7|41267.7|41297.7|41257.7|2
1652954580000|2022-05-19 10:03:00|41302.7|41262.7|41310.8|41270.8|41310.8|41270.8|41302.7|41262.7|6
1652954590000|2022-05-19 10:03:10|41313.9|41273.9|41313.9|41273.9|41313.9|41273.9|41313.9|41273.9|0
1652954600000|2022-05-19 10:03:20|41308.9|41268.9|41302.7|41262.7|41308.9|41268.9|41302.7|41262.7|3
1652954610000|2022-05-19 10:03:30|41299.6|41259.6|41285.8|41245.8|41305.8|41265.8|41285.8|41245.8|39
1652954620000|2022-05-19 10:03:40|41287.7|41247.7|41303.9|41263.9|41303.9|41263.9|41287.7|41247.7|1
1652954630000|2022-05-19 10:03:50|41312.7|41272.7|41313.9|41273.9|41313.9|41273.9|41308.9|41268.9|1
1652954640000|2022-05-19 10:04:00|41320.1|41280.1|41318.9|41278.9|41333.9|41293.9|41318.9|41278.9|11
1652954650000|2022-05-19 10:04:10|41308.9|41268.9|41307|41267|41308.9|41268.9|41303.9|41263.9|0
1652954660000|2022-05-19 10:04:20|41300.8|41260.8|41283.9|41243.9|41300.8|41260.8|41283.9|41243.9|0
1652954670000|2022-05-19 10:04:30|41288.9|41248.9|41287|41247|41288.9|41248.9|41283.9|41243.9|1
1652954680000|2022-05-19 10:04:40|41283.9|41243.9|41293.9|41253.9|41293.9|41253.9|41278.9|41238.9|0
1652954690000|2022-05-19 10:04:50|41298.9|41258.9|41297|41257|41307|41267|41297|41257|3
1652954700000|2022-05-19 10:05:00|41298.9|41258.9|41313.9|41273.9|41313.9|41273.9|41298.9|41258.9|2
1652954710000|2022-05-19 10:05:10|||||||||2
1652954720000|2022-05-19 10:05:20|41303.9|41263.9|41293.9|41253.9|41303.9|41263.9|41293.9|41253.9|1
1652954730000|2022-05-19 10:05:30|41297|41257|41298.9|41258.9|41300.8|41260.8|41297|41257|1
1652954740000|2022-05-19 10:05:40|41300.8|41260.8|41298.9|41258.9|41300.8|41260.8|41293.9|41253.9|31
1652954750000|2022-05-19 10:05:50|41302|41262|41317|41277|41323.9|41283.9|41302|41262|6
1652954760000|2022-05-19 10:06:00|41318.9|41278.9|41318.9|41278.9|41328.9|41288.9|41313.9|41273.9|3
1652954770000|2022-05-19 10:06:10|41322|41282|41328.9|41288.9|41328.9|41288.9|41322|41282|0
1652954780000|2022-05-19 10:06:20|41333.9|41293.9|41338.9|41298.9|41338.9|41298.9|41333.9|41293.9|0
1652954790000|2022-05-19 10:06:30|41342|41302|41333.9|41293.9|41343.9|41303.9|41333.9|41293.9|55
1652954800000|2022-05-19 10:06:40|41337|41297|41337|41297|41337|41297|41337|41297|1
1652954810000|2022-05-19 10:06:50|41338.9|41298.9|41333.9|41293.9|41348.9|41308.9|41333.9|41293.9|11
1652954820000|2022-05-19 10:07:00|41325.8|41285.8|41328.9|41288.9|41328.9|41288.9|41325.8|41285.8|58
1652954830000|2022-05-19 10:07:10|41333.9|41293.9|41338.9|41298.9|41340.8|41300.8|41333.9|41293.9|0
1652954840000|2022-05-19 10:07:20|41343.9|41303.9|41343.9|41303.9|41343.9|41303.9|41343.9|41303.9|1
1652954860000|2022-05-19 10:07:40|41352|41312|41348.9|41308.9|41353.9|41313.9|41348.9|41308.9|3
1652954870000|2022-05-19 10:07:50|41353.9|41313.9|41358.9|41318.9|41362|41322|41353.9|41313.9|0
1652954880000|2022-05-19 10:08:00|41368.9|41328.9|41373.9|41333.9|41378.9|41338.9|41368.9|41328.9|4
1652954890000|2022-05-19 10:08:10|41367|41327|41368.9|41328.9|41368.9|41328.9|41367|41327|1
1652954900000|2022-05-19 10:08:20|41363.9|41323.9|41373.9|41333.9|41373.9|41333.9|41363.9|41323.9|1
1652954920000|2022-05-19 10:08:40|41360.8|41320.8|41388.9|41348.9|41388.9|41348.9|41358.9|41318.9|9
1652954930000|2022-05-19 10:08:50|41382|41342|41373.9|41333.9|41383.9|41343.9|41372|41332|1
1652954940000|2022-05-19 10:09:00|41370.8|41330.8|41380.8|41340.8|41380.8|41340.8|41368.9|41328.9|8
1652954950000|2022-05-19 10:09:10|41383.9|41343.9|41390.8|41350.8|41390.8|41350.8|41378.9|41338.9|17
1652954960000|2022-05-19 10:09:20|41385.8|41345.8|41390.8|41350.8|41390.8|41350.8|41385.8|41345.8|2
1652954970000|2022-05-19 10:09:30|41388.9|41348.9|41388.9|41348.9|41388.9|41348.9|41385.8|41345.8|0
1652954980000|2022-05-19 10:09:40|41390.1|41350.1|41388.9|41348.9|41393.9|41353.9|41388.9|41348.9|2
1652954990000|2022-05-19 10:09:50|41393.9|41353.9|41393.9|41353.9|41403.9|41363.9|41388.9|41348.9|37
1652955000000|2022-05-19 10:10:00|41398.9|41358.9|41398.9|41358.9|41398.9|41358.9|41393.9|41353.9|1
1652955010000|2022-05-19 10:10:10|41400.8|41360.8|41408.9|41368.9|41410.8|41370.8|41400.8|41360.8|1
1652955020000|2022-05-19 10:10:20|41403.9|41363.9|41400.8|41360.8|41403.9|41363.9|41400.8|41360.8|0
1652955030000|2022-05-19 10:10:30|41398.9|41358.9|41398.9|41358.9|41398.9|41358.9|41398.9|41358.9|0
1652955040000|2022-05-19 10:10:40|41397|41357|41397|41357|41398.9|41358.9|41397|41357|0
1652955050000|2022-05-19 10:10:50|41393.9|41353.9|41388.9|41348.9|41393.9|41353.9|41388.9|41348.9|0
1652955060000|2022-05-19 10:11:00|41398.9|41358.9|41398.9|41358.9|41398.9|41358.9|41398.9|41358.9|1
1652955080000|2022-05-19 10:11:20|41395.8|41355.8|41398.9|41358.9|41398.9|41358.9|41395.8|41355.8|0
1652955090000|2022-05-19 10:11:30|41393.9|41353.9|41393.9|41353.9|41393.9|41353.9|41393.9|41353.9|0
1652955100000|2022-05-19 10:11:40|41398.9|41358.9|41388.9|41348.9|41398.9|41358.9|41388.9|41348.9|2
1652955110000|2022-05-19 10:11:50|41392|41352|41388.9|41348.9|41392|41352|41388.9|41348.9|0
1652955120000|2022-05-19 10:12:00|||||||||3
1652955130000|2022-05-19 10:12:10|41378.9|41338.9|41368.9|41328.9|41378.9|41338.9|41368.9|41328.9|1
1652955140000|2022-05-19 10:12:20|41373.9|41333.9|41373.9|41333.9|41373.9|41333.9|41373.9|41333.9|0
1652955150000|2022-05-19 10:12:30|41368.9|41328.9|41373.9|41333.9|41373.9|41333.9|41368.9|41328.9|1
1652955170000|2022-05-19 10:12:50|41368.9|41328.9|41368.9|41328.9|41368.9|41328.9|41368.9|41328.9|0
1652955180000|2022-05-19 10:13:00|41373.9|41333.9|41373.9|41333.9|41373.9|41333.9|41373.9|41333.9|0
1652955190000|2022-05-19 10:13:10|41358.9|41318.9|41353.9|41313.9|41358.9|41318.9|41353.9|41313.9|2
1652955210000|2022-05-19 10:13:30|41358.9|41318.9|41358.9|41318.9|41358.9|41318.9|41358.9|41318.9|1
1652955230000|2022-05-19 10:13:50|||||||||1
1652955240000|2022-05-19 10:14:00|41353.9|41313.9|41353.9|41313.9|41353.9|41313.9|41353.9|41313.9|0
1652955250000|2022-05-19 10:14:10|41347|41307|41342|41302|41347|41307|41342|41302|1
1652955260000|2022-05-19 10:14:20|41343.9|41303.9|41337|41297|41348.9|41308.9|41337|41297|28
1652955270000|2022-05-19 10:14:30|41335.1|41295.1|41328.9|41288.9|41335.1|41295.1|41328.9|41288.9|0
1652955280000|2022-05-19 10:14:40|41327|41287|41332|41292|41332|41292|41327|41287|0
1652955290000|2022-05-19 10:14:50|41328.8|41288.8|41327|41287|41328.8|41288.8|41325.1|41285.1|0
1652955300000|2022-05-19 10:15:00|41328.8|41288.8|41332|41292|41332|41292|41328.8|41288.8|0
1652955320000|2022-05-19 10:15:20|41330.1|41290.1|41332|41292|41332|41292|41330.1|41290.1|0
1652955330000|2022-05-19 10:15:30|41338.8|41298.8|41338.8|41298.8|41338.8|41298.8|41338.8|41298.8|2
1652955340000|2022-05-19 10:15:40|41332|41292|41332|41292|41332|41292|41332|41292|0
1652955350000|2022-05-19 10:15:50|41328.8|41288.8|41328.8|41288.8|41328.8|41288.8|41328.8|41288.8|0
1652955360000|2022-05-19 10:16:00|41325.1|41285.1|41325.1|41285.1|41325.1|41285.1|41321.9|41281.9|0
1652955370000|2022-05-19 10:16:10|41328.8|41288.8|41341.9|41301.9|41341.9|41301.9|41326.9|41286.9|1
1652955390000|2022-05-19 10:16:30|41345.1|41305.1|41348.8|41308.8|41348.8|41308.8|41345.1|41305.1|0
1652955400000|2022-05-19 10:16:40|41351.9|41311.9|41346.9|41306.9|41351.9|41311.9|41345.1|41305.1|2
1652955410000|2022-05-19 10:16:50|41348.8|41308.8|41338.8|41298.8|41348.8|41308.8|41335.1|41295.1|1
1652955420000|2022-05-19 10:17:00|41336.9|41296.9|41333.8|41293.8|41338.8|41298.8|41333.8|41293.8|0
1652955440000|2022-05-19 10:17:20|41331.9|41291.9|41328.8|41288.8|41333.8|41293.8|41328.8|41288.8|0
1652955450000|2022-05-19 10:17:30|41331.9|41291.9|41328.8|41288.8|41333.8|41293.8|41325.7|41285.7|1
1652955470000|2022-05-19 10:17:50|41325|41285|41328.8|41288.8|41328.8|41288.8|41325|41285|0
1652955480000|2022-05-19 10:18:00|41331.9|41291.9|41348.8|41308.8|41348.8|41308.8|41328.8|41288.8|5
1652955500000|2022-05-19 10:18:20|41345.7|41305.7|41346.9|41306.9|41348.2|41308.2|41338.8|41298.8|7
1652955510000|2022-05-19 10:18:30|41341.9|41301.9|41348.8|41308.8|41348.8|41308.8|41341.9|41301.9|0
1652955520000|2022-05-19 10:18:40|41346.9|41306.9|41340.7|41300.7|41346.9|41306.9|41338.8|41298.8|0
1652955540000|2022-05-19 10:19:00|41338.8|41298.8|41343.8|41303.8|41343.8|41303.8|41338.8|41298.8|0
1652955550000|2022-05-19 10:19:10|41336.9|41296.9|41336.9|41296.9|41336.9|41296.9|41336.9|41296.9|2
1652955560000|2022-05-19 10:19:20|41338.8|41298.8|41338.8|41298.8|41338.8|41298.8|41338.8|41298.8|0
1652955570000|2022-05-19 10:19:30|41336.9|41296.9|41350.7|41310.7|41350.7|41310.7|41336.9|41296.9|5
1652955580000|2022-05-19 10:19:40|41348.8|41308.8|41348.8|41308.8|41350.7|41310.7|41348.8|41308.8|0
1652955590000|2022-05-19 10:19:50|41351.9|41311.9|41348.8|41308.8|41351.9|41311.9|41348.8|41308.8|1
1652955600000|2022-05-19 10:20:00|||||||||1
1652955610000|2022-05-19 10:20:10|41343.8|41303.8|41328.8|41288.8|41343.8|41303.8|41328.8|41288.8|1
1652955620000|2022-05-19 10:20:20|||||||||1
1652955630000|2022-05-19 10:20:30|41323.8|41283.8|41323.8|41283.8|41323.8|41283.8|41320.7|41280.7|0
1652955640000|2022-05-19 10:20:40|41320.7|41280.7|41308.8|41268.8|41320.7|41280.7|41308.8|41268.8|1
1652955650000|2022-05-19 10:20:50|41310.7|41270.7|41313.8|41273.8|41313.8|41273.8|41310.7|41270.7|0
1652955660000|2022-05-19 10:21:00|41310.7|41270.7|41300.7|41260.7|41310.7|41270.7|41298.8|41258.8|2
1652955670000|2022-05-19 10:21:10|41298.8|41258.8|41298.8|41258.8|41298.8|41258.8|41298.8|41258.8|0
1652955680000|2022-05-19 10:21:20|41300.7|41260.7|41303.8|41263.8|41303.8|41263.8|41298.8|41258.8|1
1652955690000|2022-05-19 10:21:30|41300.7|41260.7|41300.7|41260.7|41300.7|41260.7|41300.7|41260.7|1
1652955700000|2022-05-19 10:21:40|41293.8|41253.8|41295.7|41255.7|41300.7|41260.7|41293.8|41253.8|2
1652955710000|2022-05-19 10:21:50|41297.6|41257.6|41303.8|41263.8|41303.8|41263.8|41297.6|41257.6|2
1652955740000|2022-05-19 10:22:20|41305.7|41265.7|41305.7|41265.7|41305.7|41265.7|41305.7|41265.7|0
1652955750000|2022-05-19 10:22:30|41303.8|41263.8|41308.8|41268.8|41313.8|41273.8|41303.8|41263.8|3
1652955760000|2022-05-19 10:22:40|41303.8|41263.8|41303.8|41263.8|41303.8|41263.8|41303.8|41263.8|0
1652955770000|2022-05-19 10:22:50|41300.7|41260.7|41308.8|41268.8|41310.7|41270.7|41300.7|41260.7|1
1652955780000|2022-05-19 10:23:00|41305.7|41265.7|41293.8|41253.8|41305.7|41265.7|41293.8|41253.8|1
1652955790000|2022-05-19 10:23:10|41295.7|41255.7|41308.8|41268.8|41308.8|41268.8|41295.7|41255.7|3
1652955810000|2022-05-19 10:23:30|41305.7|41265.7|41288.8|41248.8|41305.7|41265.7|41288.8|41248.8|2
1652955860000|2022-05-19 10:24:20|41283.8|41243.8|41283.8|41243.8|41283.8|41243.8|41283.8|41243.8|0
1652955890000|2022-05-19 10:24:50|41276.9|41236.9|41288.8|41248.8|41293.8|41253.8|41275.7|41235.7|3
1652955900000|2022-05-19 10:25:00|41293.8|41253.8|41300.7|41260.7|41300.7|41260.7|41293.8|41253.8|1
1652955910000|2022-05-19 10:25:10|41298.8|41258.8|41303.8|41263.8|41303.8|41263.8|41298.8|41258.8|0
1652955930000|2022-05-19 10:25:30|41305.7|41265.7|41318.8|41278.8|41320.7|41280.7|41305.7|41265.7|2
1652955940000|2022-05-19 10:25:40|41313.8|41273.8|41313.8|41273.8|41313.8|41273.8|41313.8|41273.8|0
1652955950000|2022-05-19 10:25:50|41320.7|41280.7|41320.7|41280.7|41320.7|41280.7|41320.7|41280.7|1
1652955960000|2022-05-19 10:26:00|41318.8|41278.8|41318.8|41278.8|41318.8|41278.8|41318.8|41278.8|0
1652955990000|2022-05-19 10:26:30|41313.8|41273.8|41315.7|41275.7|41315.7|41275.7|41309.5|41269.5|4
1652956000000|2022-05-19 10:26:40|41312.6|41272.6|41314.5|41274.5|41314.5|41274.5|41312.6|41272.6|0
1652956010000|2022-05-19 10:26:50|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|0
1652956060000|2022-05-19 10:27:40|41317.6|41277.6|41312.6|41272.6|41317.6|41277.6|41312.6|41272.6|0
1652956070000|2022-05-19 10:27:50|41309.5|41269.5|41312.6|41272.6|41312.6|41272.6|41307.6|41267.6|1
1652956080000|2022-05-19 10:28:00|41315.7|41275.7|41315.7|41275.7|41317.6|41277.6|41313.8|41273.8|4
1652956120000|2022-05-19 10:28:40|41318.8|41278.8|41320.7|41280.7|41320.7|41280.7|41318.8|41278.8|0
1652956130000|2022-05-19 10:28:50|41317.6|41277.6|41320.7|41280.7|41327.6|41287.6|41317.6|41277.6|2
1652956140000|2022-05-19 10:29:00|41325.7|41285.7|41327.6|41287.6|41327.6|41287.6|41320.7|41280.7|0
1652956150000|2022-05-19 10:29:10|41329.4|41289.4|41335.7|41295.7|41337.6|41297.6|41329.4|41289.4|4
1652956170000|2022-05-19 10:29:30|41337.6|41297.6|41338.8|41298.8|41338.8|41298.8|41337.6|41297.6|27
1652956180000|2022-05-19 10:29:40|41335.7|41295.7|41338.8|41298.8|41340.7|41300.7|41335.7|41295.7|1
1652956200000|2022-05-19 10:30:00|41348.8|41308.8|41348.8|41308.8|41348.8|41308.8|41345.7|41305.7|5
1652956220000|2022-05-19 10:30:20|41345.7|41305.7|41353.8|41313.8|41353.8|41313.8|41345.7|41305.7|1
1652956230000|2022-05-19 10:30:30|41358.8|41318.8|41358.8|41318.8|41358.8|41318.8|41358.8|41318.8|1
1652956260000|2022-05-19 10:31:00|41360.7|41320.7|41358.8|41318.8|41360.7|41320.7|41358.8|41318.8|0
1652956290000|2022-05-19 10:31:30|41355.6|41315.6|41348.8|41308.8|41355.6|41315.6|41348.8|41308.8|1
1652956300000|2022-05-19 10:31:40|41345.6|41305.6|41348.8|41308.8|41350.6|41310.6|41345.6|41305.6|1
1652956330000|2022-05-19 10:32:10|41351.9|41311.9|41348.8|41308.8|41353.8|41313.8|41348.8|41308.8|0
1652956340000|2022-05-19 10:32:20|41353.8|41313.8|41353.8|41313.8|41353.8|41313.8|41353.8|41313.8|0
1652956350000|2022-05-19 10:32:30|41353.7|41313.7|41350.6|41310.6|41353.7|41313.7|41350.6|41310.6|0
1652956360000|2022-05-19 10:32:40|41353.7|41313.7|41358.7|41318.7|41358.7|41318.7|41353.7|41313.7|0
1652956380000|2022-05-19 10:33:00|41351.9|41311.9|41351.9|41311.9|41351.9|41311.9|41351.9|41311.9|0
1652956390000|2022-05-19 10:33:10|41348.7|41308.7|41348.7|41308.7|41351.9|41311.9|41348.7|41308.7|1
1652956430000|2022-05-19 10:33:50|41345.6|41305.6|41343.7|41303.7|41345.6|41305.6|41343.7|41303.7|0
1652956440000|2022-05-19 10:34:00|41345.6|41305.6|41348.7|41308.7|41348.7|41308.7|41345.6|41305.6|1
1652956470000|2022-05-19 10:34:30|41345.6|41305.6|41345.6|41305.6|41345.6|41305.6|41345.6|41305.6|0
1652956480000|2022-05-19 10:34:40|41335.6|41295.6|41333.7|41293.7|41335.6|41295.6|41333.7|41293.7|6
1652956500000|2022-05-19 10:35:00|41335.6|41295.6|41335.6|41295.6|41335.6|41295.6|41335.6|41295.6|1
1652956510000|2022-05-19 10:35:10|41338.7|41298.7|41338.7|41298.7|41338.7|41298.7|41338.7|41298.7|8
1652956530000|2022-05-19 10:35:30|41348.7|41308.7|41348.7|41308.7|41348.7|41308.7|41348.7|41308.7|0
1652956560000|2022-05-19 10:36:00|41350.6|41310.6|41348.7|41308.7|41350.6|41310.6|41348.7|41308.7|0
1652956570000|2022-05-19 10:36:10|41350.6|41310.6|41350.6|41310.6|41350.6|41310.6|41350.6|41310.6|0
1652956590000|2022-05-19 10:36:30|41348.7|41308.7|41348.7|41308.7|41348.7|41308.7|41348.7|41308.7|0
1652956600000|2022-05-19 10:36:40|41350.6|41310.6|41347.5|41307.5|41350.6|41310.6|41347.5|41307.5|47
1652956610000|2022-05-19 10:36:50|41345.6|41305.6|41335.6|41295.6|41345.6|41305.6|41335.6|41295.6|0
1652956620000|2022-05-19 10:37:00|41333.7|41293.7|41335.6|41295.6|41335.6|41295.6|41333.7|41293.7|1
1652956650000|2022-05-19 10:37:30|||||||||1
1652956670000|2022-05-19 10:37:50|41337.5|41297.5|41335.6|41295.6|41337.5|41297.5|41335.6|41295.6|0
1652956690000|2022-05-19 10:38:10|41337.5|41297.5|41337.5|41297.5|41337.5|41297.5|41337.5|41297.5|0
1652956700000|2022-05-19 10:38:20|41335.6|41295.6|41335.6|41295.6|41335.6|41295.6|41335.6|41295.6|0
1652956710000|2022-05-19 10:38:30|41333.7|41293.7|41337.5|41297.5|41337.5|41297.5|41333.7|41293.7|0
1652956730000|2022-05-19 10:38:50|41345.6|41305.6|41345.6|41305.6|41345.6|41305.6|41345.6|41305.6|3
1652956740000|2022-05-19 10:39:00|41340.6|41300.6|41335.6|41295.6|41340.6|41300.6|41335.6|41295.6|0
1652956760000|2022-05-19 10:39:20|41333.7|41293.7|41335.6|41295.6|41335.6|41295.6|41333.7|41293.7|0
1652956790000|2022-05-19 10:39:50|41333.7|41293.7|41333.7|41293.7|41333.7|41293.7|41333.7|41293.7|0
1652956800000|2022-05-19 10:40:00|41337.5|41297.5|41337.5|41297.5|41337.5|41297.5|41337.5|41297.5|0
1652956840000|2022-05-19 10:40:40|||||||||21
1652956860000|2022-05-19 10:41:00|41340.6|41300.6|41347.5|41307.5|41347.5|41307.5|41340.6|41300.6|1
1652956910000|2022-05-19 10:41:50|41350.6|41310.6|41347.5|41307.5|41350.6|41310.6|41347.5|41307.5|2
1652956920000|2022-05-19 10:42:00|41357.5|41317.5|41360.6|41320.6|41360.6|41320.6|41357.5|41317.5|1
1652956930000|2022-05-19 10:42:10|41367.5|41327.5|41367.5|41327.5|41367.5|41327.5|41367.5|41327.5|0
1652956940000|2022-05-19 10:42:20|41377.5|41337.5|41377.5|41337.5|41377.5|41337.5|41377.5|41337.5|3
1652956980000|2022-05-19 10:43:00|41382.5|41342.5|41387.5|41347.5|41387.5|41347.5|41382.5|41342.5|1
1652957000000|2022-05-19 10:43:20|||||||||1
1652957010000|2022-05-19 10:43:30|41392.5|41352.5|41392.5|41352.5|41392.5|41352.5|41392.5|41352.5|0
1652957020000|2022-05-19 10:43:40|41394.4|41354.4|41392.5|41352.5|41394.4|41354.4|41392.5|41352.5|1
1652957040000|2022-05-19 10:44:00|41382.5|41342.5|41377.5|41337.5|41382.5|41342.5|41377.5|41337.5|1
1652957050000|2022-05-19 10:44:10|41372.5|41332.5|41372.5|41332.5|41377.5|41337.5|41372.5|41332.5|1
1652957060000|2022-05-19 10:44:20|41367.5|41327.5|41367.5|41327.5|41367.5|41327.5|41367.5|41327.5|0
1652957070000|2022-05-19 10:44:30|41362.5|41322.5|41362.5|41322.5|41362.5|41322.5|41359.4|41319.4|3
1652957080000|2022-05-19 10:44:40|41367.5|41327.5|41362.5|41322.5|41367.5|41327.5|41362.5|41322.5|0
1652957090000|2022-05-19 10:44:50|41360.6|41320.6|41373.7|41333.7|41373.7|41333.7|41360.6|41320.6|29
1652957100000|2022-05-19 10:45:00|41370.6|41330.6|41383.7|41343.7|41383.7|41343.7|41370.6|41330.6|4
1652957110000|2022-05-19 10:45:10|41388.7|41348.7|41385.6|41345.6|41388.7|41348.7|41385.6|41345.6|0
1652957120000|2022-05-19 10:45:20|41387.5|41347.5|41380.6|41340.6|41387.5|41347.5|41375.6|41335.6|0
1652957130000|2022-05-19 10:45:30|41377.5|41337.5|41375.6|41335.6|41377.5|41337.5|41375.6|41335.6|0
1652957140000|2022-05-19 10:45:40|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|1
1652957150000|2022-05-19 10:45:50|41382.5|41342.5|41380.6|41340.6|41382.5|41342.5|41380.6|41340.6|0
1652957160000|2022-05-19 10:46:00|41385.6|41345.6|41382.5|41342.5|41385.6|41345.6|41380.6|41340.6|0
1652957170000|2022-05-19 10:46:10|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|0
1652957180000|2022-05-19 10:46:20|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|41378.7|41338.7|0
1652957190000|2022-05-19 10:46:30|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|0
1652957210000|2022-05-19 10:46:50|41362.5|41322.5|41362.5|41322.5|41362.5|41322.5|41362.5|41322.5|1
1652957240000|2022-05-19 10:47:20|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|41362.5|41322.5|0
1652957250000|2022-05-19 10:47:30|41362.5|41322.5|41362.5|41322.5|41362.5|41322.5|41362.5|41322.5|0
1652957260000|2022-05-19 10:47:40|41360.6|41320.6|41360.6|41320.6|41360.6|41320.6|41360.6|41320.6|0
1652957270000|2022-05-19 10:47:50|41365.6|41325.6|41362.5|41322.5|41365.6|41325.6|41362.5|41322.5|0
1652957280000|2022-05-19 10:48:00|41365.6|41325.6|41362.4|41322.4|41365.6|41325.6|41362.4|41322.4|0
1652957290000|2022-05-19 10:48:10|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|0
1652957300000|2022-05-19 10:48:20|41362.4|41322.4|41362.4|41322.4|41365.6|41325.6|41362.4|41322.4|0
1652957320000|2022-05-19 10:48:40|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|41365.6|41325.6|0
1652957330000|2022-05-19 10:48:50|41362.4|41322.4|41362.4|41322.4|41362.4|41322.4|41362.4|41322.4|0
1652957340000|2022-05-19 10:49:00|41365.6|41325.6|41360.5|41320.5|41365.6|41325.6|41360.5|41320.5|0
1652957360000|2022-05-19 10:49:20|41358.7|41318.7|41345.5|41305.5|41358.7|41318.7|41345.5|41305.5|0
1652957370000|2022-05-19 10:49:30|41355.5|41315.5|41350.5|41310.5|41357.4|41317.4|41350.5|41310.5|3
1652957380000|2022-05-19 10:49:40|41348.7|41308.7|41348.7|41308.7|41348.7|41308.7|41348.7|41308.7|0
1652957390000|2022-05-19 10:49:50|41350.5|41310.5|41350.5|41310.5|41350.5|41310.5|41350.5|41310.5|1
1652957400000|2022-05-19 10:50:00|41352.4|41312.4|41350.5|41310.5|41352.4|41312.4|41350.5|41310.5|0
1652957410000|2022-05-19 10:50:10|41352.4|41312.4|41352.4|41312.4|41352.4|41312.4|41352.4|41312.4|0
1652957420000|2022-05-19 10:50:20|41349.3|41309.3|41347.4|41307.4|41349.3|41309.3|41347.4|41307.4|0
1652957430000|2022-05-19 10:50:30|41344.3|41304.3|41342.4|41302.4|41344.3|41304.3|41342.4|41302.4|0
1652957460000|2022-05-19 10:51:00|41347.4|41307.4|41342.4|41302.4|41347.4|41307.4|41342.4|41302.4|0
1652957510000|2022-05-19 10:51:50|41346.2|41306.2|41357.4|41317.4|41357.4|41317.4|41346.2|41306.2|2
1652957520000|2022-05-19 10:52:00|41367.4|41327.4|41365.5|41325.5|41379.3|41339.3|41365.5|41325.5|12
1652957530000|2022-05-19 10:52:10|41362.4|41322.4|41362.4|41322.4|41362.4|41322.4|41362.4|41322.4|0
1652957590000|2022-05-19 10:53:10|41372.4|41332.4|41372.4|41332.4|41372.4|41332.4|41372.4|41332.4|1
1652957610000|2022-05-19 10:53:30|41369.3|41329.3|41370.5|41330.5|41372.4|41332.4|41367.4|41327.4|0
1652957620000|2022-05-19 10:53:40|41375.5|41335.5|41382.4|41342.4|41382.4|41342.4|41375.5|41335.5|0
1652957630000|2022-05-19 10:53:50|41385.5|41345.5|41392.4|41352.4|41392.4|41352.4|41385.5|41345.5|1
1652957640000|2022-05-19 10:54:00|41387.4|41347.4|41392.4|41352.4|41392.4|41352.4|41385.5|41345.5|3
1652957650000|2022-05-19 10:54:10|41395.5|41355.5|41392.4|41352.4|41395.5|41355.5|41389.3|41349.3|0
1652957710000|2022-05-19 10:55:10|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|0
1652957740000|2022-05-19 10:55:40|41392.4|41352.4|41392.4|41352.4|41392.4|41352.4|41392.4|41352.4|0
1652957750000|2022-05-19 10:55:50|41389.3|41349.3|41392.4|41352.4|41392.4|41352.4|41389.3|41349.3|0
1652957760000|2022-05-19 10:56:00|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|0
1652957780000|2022-05-19 10:56:20|41399.3|41359.3|41412.4|41372.4|41412.4|41372.4|41399.3|41359.3|2
1652957810000|2022-05-19 10:56:50|41417.4|41377.4|41432.4|41392.4|41432.4|41392.4|41417.4|41377.4|1
1652957820000|2022-05-19 10:57:00|41437.4|41397.4|41432.4|41392.4|41437.4|41397.4|41432.4|41392.4|0
1652957850000|2022-05-19 10:57:30|41434.3|41394.3|41432.4|41392.4|41437.4|41397.4|41432.4|41392.4|1
1652957870000|2022-05-19 10:57:50|41429.3|41389.3|41422.4|41382.4|41429.3|41389.3|41422.4|41382.4|2
1652957880000|2022-05-19 10:58:00|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|4
1652957890000|2022-05-19 10:58:10|41442.4|41402.4|41447.4|41407.4|41447.4|41407.4|41432.4|41392.4|3
1652957900000|2022-05-19 10:58:20|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|2
1652957920000|2022-05-19 10:58:40|41429.3|41389.3|41427.4|41387.4|41429.3|41389.3|41422.4|41382.4|0
1652957930000|2022-05-19 10:58:50|41424.3|41384.3|41427.4|41387.4|41427.4|41387.4|41422.4|41382.4|0
1652957940000|2022-05-19 10:59:00|41430.5|41390.5|41430.5|41390.5|41430.5|41390.5|41430.5|41390.5|0
1652957950000|2022-05-19 10:59:10|41429.3|41389.3|41432.4|41392.4|41432.4|41392.4|41429.3|41389.3|0
1652957960000|2022-05-19 10:59:20|41427.4|41387.4|41434.3|41394.3|41434.3|41394.3|41424.3|41384.3|2
1652957970000|2022-05-19 10:59:30|41432.4|41392.4|41457.4|41417.4|41459.3|41419.3|41432.4|41392.4|0
1652957980000|2022-05-19 10:59:40|41452.4|41412.4|41452.4|41412.4|41462.4|41422.4|41452.4|41412.4|0
1652957990000|2022-05-19 10:59:50|41454.3|41414.3|41448.6|41408.6|41454.3|41414.3|41447.4|41407.4|26
1652958000000|2022-05-19 11:00:00|41450.5|41410.5|41448.6|41408.6|41463.6|41423.6|41443.6|41403.6|3
1652958010000|2022-05-19 11:00:10|41461.7|41421.7|41460.5|41420.5|41463.6|41423.6|41460.5|41420.5|1
1652958020000|2022-05-19 11:00:20|41468.6|41428.6|41473.6|41433.6|41473.6|41433.6|41468.6|41428.6|1
1652958030000|2022-05-19 11:00:30|41463.6|41423.6|41458.6|41418.6|41463.6|41423.6|41453.6|41413.6|2
1652958040000|2022-05-19 11:00:40|41463.6|41423.6|41468.6|41428.6|41468.6|41428.6|41455.5|41415.5|6
1652958060000|2022-05-19 11:01:00|41463.6|41423.6|41471.7|41431.7|41471.7|41431.7|41463.6|41423.6|0
1652958070000|2022-05-19 11:01:10|41479.8|41439.8|41473.6|41433.6|41481.7|41441.7|41473.6|41433.6|1
1652958080000|2022-05-19 11:01:20|41479.8|41439.8|41478.6|41438.6|41481.7|41441.7|41476.7|41436.7|2
1652958090000|2022-05-19 11:01:30|41475.5|41435.5|41484.8|41444.8|41484.8|41444.8|41471.7|41431.7|8
1652958100000|2022-05-19 11:01:40|41481.7|41441.7|41478.6|41438.6|41481.7|41441.7|41476.7|41436.7|3
1652958110000|2022-05-19 11:01:50|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|0
1652958120000|2022-05-19 11:02:00|41474.8|41434.8|41478.6|41438.6|41478.6|41438.6|41474.8|41434.8|0
1652958130000|2022-05-19 11:02:10|41476.7|41436.7|41471.7|41431.7|41478.6|41438.6|41471.7|41431.7|0
1652958140000|2022-05-19 11:02:20|41469.8|41429.8|41466.7|41426.7|41469.8|41429.8|41466.7|41426.7|1
1652958150000|2022-05-19 11:02:30|41464.8|41424.8|41471.7|41431.7|41474.8|41434.8|41464.8|41424.8|1
1652958160000|2022-05-19 11:02:40|41474.8|41434.8|41468.6|41428.6|41474.8|41434.8|41468.6|41428.6|0
1652958180000|2022-05-19 11:03:00|41476.2|41436.2|41494.8|41454.8|41494.8|41454.8|41476.2|41436.2|34
1652958190000|2022-05-19 11:03:10|41504.8|41464.8|41507.9|41467.9|41507.9|41467.9|41504.8|41464.8|2
1652958200000|2022-05-19 11:03:20|41502.9|41462.9|41507.9|41467.9|41507.9|41467.9|41502.9|41462.9|0
1652958210000|2022-05-19 11:03:30|41514.8|41474.8|41511.7|41471.7|41514.8|41474.8|41511.7|41471.7|0
1652958220000|2022-05-19 11:03:40|41508.6|41468.6|41520.5|41480.5|41521.7|41481.7|41504.8|41464.8|4
1652958230000|2022-05-19 11:03:50|41523.6|41483.6|41520.5|41480.5|41523.6|41483.6|41520.5|41480.5|1
1652958240000|2022-05-19 11:04:00|41523.6|41483.6|41520.5|41480.5|41523.6|41483.6|41511.7|41471.7|8
1652958250000|2022-05-19 11:04:10|41515.5|41475.5|41508.6|41468.6|41515.5|41475.5|41485.5|41445.5|30
1652958260000|2022-05-19 11:04:20|41505.5|41465.5|41508.6|41468.6|41508.6|41468.6|41498.6|41458.6|2
1652958270000|2022-05-19 11:04:30|41510.5|41470.5|41510.5|41470.5|41510.5|41470.5|41510.5|41470.5|0
1652958280000|2022-05-19 11:04:40|41518.6|41478.6|41512.4|41472.4|41522.4|41482.4|41512.4|41472.4|1
1652958300000|2022-05-19 11:05:00|41515.5|41475.5|41517.4|41477.4|41517.4|41477.4|41515.5|41475.5|1
1652958310000|2022-05-19 11:05:10|41522.4|41482.4|41512.4|41472.4|41522.4|41482.4|41512.4|41472.4|1
1652958320000|2022-05-19 11:05:20|||||||||1
1652958330000|2022-05-19 11:05:30|41520.5|41480.5|41520.5|41480.5|41522.4|41482.4|41520.5|41480.5|2
1652958340000|2022-05-19 11:05:40|41515.5|41475.5|41515.5|41475.5|41515.5|41475.5|41515.5|41475.5|0
1652958350000|2022-05-19 11:05:50|41517.4|41477.4|41522.4|41482.4|41524.2|41484.2|41517.4|41477.4|3
1652958360000|2022-05-19 11:06:00|41525.5|41485.5|41517.4|41477.4|41527.4|41487.4|41517.4|41477.4|4
1652958370000|2022-05-19 11:06:10|41519.2|41479.2|41542.3|41502.3|41542.3|41502.3|41519.2|41479.2|47
1652958380000|2022-05-19 11:06:20|41539.2|41499.2|41537.3|41497.3|41539.2|41499.2|41537.3|41497.3|1
1652958390000|2022-05-19 11:06:30|41534.2|41494.2|41537.3|41497.3|41537.3|41497.3|41534.2|41494.2|5
1652958400000|2022-05-19 11:06:40|41542.3|41502.3|41542.3|41502.3|41542.3|41502.3|41542.3|41502.3|1
1652958410000|2022-05-19 11:06:50|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|0
1652958420000|2022-05-19 11:07:00|41544.2|41504.2|41570.4|41530.4|41570.4|41530.4|41537.3|41497.3|12
1652958430000|2022-05-19 11:07:10|41572.3|41532.3|41567.3|41527.3|41572.3|41532.3|41567.3|41527.3|0
1652958440000|2022-05-19 11:07:20|41577.3|41537.3|41574.2|41534.2|41577.3|41537.3|41574.2|41534.2|2
1652958480000|2022-05-19 11:08:00|||||||||3
1652958500000|2022-05-19 11:08:20|41577.3|41537.3|41574.2|41534.2|41577.3|41537.3|41574.2|41534.2|11
1652958510000|2022-05-19 11:08:30|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|18
1652958520000|2022-05-19 11:08:40|41569.2|41529.2|41569.2|41529.2|41569.2|41529.2|41569.2|41529.2|3
1652958530000|2022-05-19 11:08:50|41574.2|41534.2|41559.2|41519.2|41574.2|41534.2|41559.2|41519.2|0
1652958540000|2022-05-19 11:09:00|41565.4|41525.4|41559.2|41519.2|41569.2|41529.2|41559.2|41519.2|5
1652958550000|2022-05-19 11:09:10|41557.3|41517.3|41554.2|41514.2|41562.3|41522.3|41554.2|41514.2|3
1652958560000|2022-05-19 11:09:20|41551.1|41511.1|41549.2|41509.2|41551.1|41511.1|41549.2|41509.2|1
1652958570000|2022-05-19 11:09:30|41554.9|41514.9|41554.2|41514.2|41554.9|41514.9|41554.2|41514.2|2
1652958580000|2022-05-19 11:09:40|41551.1|41511.1|41554.2|41514.2|41557.3|41517.3|41544.2|41504.2|6
1652958590000|2022-05-19 11:09:50|41549.2|41509.2|41568|41528|41576.1|41536.1|41549.2|41509.2|5
1652958600000|2022-05-19 11:10:00|41564.9|41524.9|41568|41528|41571.1|41531.1|41561.1|41521.1|4
1652958610000|2022-05-19 11:10:10|41566.1|41526.1|41561.1|41521.1|41566.1|41526.1|41561.1|41521.1|1
1652958620000|2022-05-19 11:10:20|41558|41518|41568|41528|41568|41528|41556.1|41516.1|2
1652958630000|2022-05-19 11:10:30|41566.1|41526.1|41558|41518|41566.1|41526.1|41558|41518|0
1652958640000|2022-05-19 11:10:40|||||||||1
1652958660000|2022-05-19 11:11:00|41554.9|41514.9|41556.1|41516.1|41558|41518|41549.2|41509.2|0
1652958670000|2022-05-19 11:11:10|41561.1|41521.1|41561.1|41521.1|41561.1|41521.1|41561.1|41521.1|0
1652958680000|2022-05-19 11:11:20|41558|41518|41576.1|41536.1|41576.1|41536.1|41558|41518|5
1652958710000|2022-05-19 11:11:50|41568|41528|41576.1|41536.1|41576.1|41536.1|41568|41528|1
1652958720000|2022-05-19 11:12:00|41574.2|41534.2|41576.1|41536.1|41581.1|41541.1|41573|41533|6
1652958730000|2022-05-19 11:12:10|41579.2|41539.2|41576.1|41536.1|41581.1|41541.1|41576.1|41536.1|5
1652958740000|2022-05-19 11:12:20|41571.1|41531.1|41573|41533|41576.1|41536.1|41569.9|41529.9|5
1652958750000|2022-05-19 11:12:30|41576.1|41536.1|41576.1|41536.1|41576.1|41536.1|41576.1|41536.1|0
1652958760000|2022-05-19 11:12:40|41573|41533|41568|41528|41573|41533|41568|41528|0
1652958770000|2022-05-19 11:12:50|41563|41523|41576.1|41536.1|41576.1|41536.1|41563|41523|1
1652958790000|2022-05-19 11:13:10|41578|41538|41578|41538|41578|41538|41578|41538|1
1652958810000|2022-05-19 11:13:30|41576.1|41536.1|41578|41538|41578|41538|41568|41528|2
1652958820000|2022-05-19 11:13:40|41568|41528|41573|41533|41576.1|41536.1|41568|41528|2
1652958830000|2022-05-19 11:13:50|41568|41528|41568|41528|41568|41528|41568|41528|1
1652958860000|2022-05-19 11:14:20|41566.1|41526.1|41566.1|41526.1|41566.1|41526.1|41566.1|41526.1|1
1652958870000|2022-05-19 11:14:30|41568|41528|41573|41533|41573|41533|41566.1|41526.1|1
1652958900000|2022-05-19 11:15:00|41568|41528|41571.1|41531.1|41576.1|41536.1|41568|41528|1
1652958910000|2022-05-19 11:15:10|41576.1|41536.1|41576.1|41536.1|41576.1|41536.1|41568|41528|4
1652958930000|2022-05-19 11:15:30|41578|41538|41573|41533|41578|41538|41573|41533|0
1652958940000|2022-05-19 11:15:40|41568|41528|41566.1|41526.1|41568|41528|41566.1|41526.1|0
1652958950000|2022-05-19 11:15:50|41563|41523|41564.2|41524.2|41568|41528|41558|41518|1
1652958960000|2022-05-19 11:16:00|41566.1|41526.1|41566.1|41526.1|41566.1|41526.1|41563|41523|0
1652958970000|2022-05-19 11:16:10|41568|41528|41568|41528|41568|41528|41568|41528|0
1652958980000|2022-05-19 11:16:20|41566.1|41526.1|41566.1|41526.1|41568|41528|41566.1|41526.1|0
1652958990000|2022-05-19 11:16:30|41568|41528|41566.1|41526.1|41574.2|41534.2|41566.1|41526.1|0
1652959000000|2022-05-19 11:16:40|41574.2|41534.2|41576.1|41536.1|41576.1|41536.1|41574.2|41534.2|2
1652959040000|2022-05-19 11:17:20|41573|41533|41566.1|41526.1|41573|41533|41561.1|41521.1|1
1652959050000|2022-05-19 11:17:30|41568|41528|41568|41528|41568|41528|41566.1|41526.1|0
1652959060000|2022-05-19 11:17:40|41566.1|41526.1|41563|41523|41566.1|41526.1|41563|41523|0
1652959070000|2022-05-19 11:17:50|41558|41518|41556.1|41516.1|41558|41518|41556.1|41516.1|0
1652959080000|2022-05-19 11:18:00|41561.1|41521.1|41561.1|41521.1|41561.1|41521.1|41561.1|41521.1|5
1652959090000|2022-05-19 11:18:10|41563|41523|41563|41523|41563|41523|41561.1|41521.1|10
1652959100000|2022-05-19 11:18:20|41561.1|41521.1|41561.1|41521.1|41563|41523|41561.1|41521.1|0
1652959110000|2022-05-19 11:18:30|41558|41518|41558|41518|41558|41518|41556.1|41516.1|2
1652959120000|2022-05-19 11:18:40|41556.1|41516.1|41558|41518|41558|41518|41556.1|41516.1|0
1652959130000|2022-05-19 11:18:50|41561.1|41521.1|41561.1|41521.1|41561.1|41521.1|41561.1|41521.1|0
1652959160000|2022-05-19 11:19:20|41568|41528|41561.1|41521.1|41568|41528|41561.1|41521.1|5
1652959170000|2022-05-19 11:19:30|41558|41518|41558|41518|41558|41518|41558|41518|4
1652959180000|2022-05-19 11:19:40|41553|41513|41556.1|41516.1|41556.1|41516.1|41553|41513|1
1652959190000|2022-05-19 11:19:50|41553|41513|41551.1|41511.1|41553|41513|41551.1|41511.1|0
1652959200000|2022-05-19 11:20:00|||||||||1
1652959210000|2022-05-19 11:20:10|41553|41513|41553|41513|41553|41513|41553|41513|4
1652959220000|2022-05-19 11:20:20|41544.9|41504.9|41544.9|41504.9|41544.9|41504.9|41544.9|41504.9|1
1652959240000|2022-05-19 11:20:40|41546.8|41506.8|41554.9|41514.9|41554.9|41514.9|41546.8|41506.8|4
1652959250000|2022-05-19 11:20:50|41564.9|41524.9|41559.9|41519.9|41564.9|41524.9|41559.9|41519.9|2
1652959260000|2022-05-19 11:21:00|41556.7|41516.7|41563|41523|41563|41523|41556.7|41516.7|1
1652959270000|2022-05-19 11:21:10|41568|41528|41564.9|41524.9|41569.9|41529.9|41564.9|41524.9|5
1652959280000|2022-05-19 11:21:20|41571.1|41531.1|41574.9|41534.9|41574.9|41534.9|41571.1|41531.1|1
1652959290000|2022-05-19 11:21:30|41574.8|41534.8|41574.8|41534.8|41574.8|41534.8|41574.8|41534.8|0
1652959300000|2022-05-19 11:21:40|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|1
1652959310000|2022-05-19 11:21:50|41574.8|41534.8|41579.8|41539.8|41579.8|41539.8|41574.8|41534.8|0
1652959320000|2022-05-19 11:22:00|41581.7|41541.7|41579.8|41539.8|41581.7|41541.7|41573|41533|1
1652959330000|2022-05-19 11:22:10|41564.8|41524.8|41592.9|41552.9|41592.9|41552.9|41564.8|41524.8|8
1652959340000|2022-05-19 11:22:20|41591.1|41551.1|41592.9|41552.9|41592.9|41552.9|41591.1|41551.1|1
1652959350000|2022-05-19 11:22:30|41612.9|41572.9|41612.9|41572.9|41612.9|41572.9|41612.9|41572.9|3
1652959360000|2022-05-19 11:22:40|41609.8|41569.8|41634.8|41594.8|41634.8|41594.8|41609.8|41569.8|16
1652959370000|2022-05-19 11:22:50|41631.7|41591.7|41633.6|41593.6|41638.6|41598.6|41631.7|41591.7|22
1652959380000|2022-05-19 11:23:00|41628.6|41588.6|41630.5|41590.5|41633.6|41593.6|41628.6|41588.6|2
1652959390000|2022-05-19 11:23:10|41636.7|41596.7|41631.7|41591.7|41636.7|41596.7|41631.7|41591.7|3
1652959400000|2022-05-19 11:23:20|41633.6|41593.6|41636.7|41596.7|41636.7|41596.7|41631.7|41591.7|3
1652959410000|2022-05-19 11:23:30|41638.6|41598.6|41638.6|41598.6|41638.6|41598.6|41635.5|41595.5|1
1652959420000|2022-05-19 11:23:40|41635.5|41595.5|41638.6|41598.6|41638.6|41598.6|41635.5|41595.5|0
1652959430000|2022-05-19 11:23:50|41635.5|41595.5|41628.6|41588.6|41635.5|41595.5|41628.6|41588.6|2
1652959440000|2022-05-19 11:24:00|41630.5|41590.5|41633.6|41593.6|41635.5|41595.5|41625.5|41585.5|4
1652959450000|2022-05-19 11:24:10|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|0
1652959460000|2022-05-19 11:24:20|41633.6|41593.6|41633.6|41593.6|41633.6|41593.6|41633.6|41593.6|0
1652959470000|2022-05-19 11:24:30|41638.6|41598.6|41635.5|41595.5|41638.6|41598.6|41635.5|41595.5|0
1652959490000|2022-05-19 11:24:50|41633.6|41593.6|41633.6|41593.6|41633.6|41593.6|41633.6|41593.6|0
1652959500000|2022-05-19 11:25:00|41636.7|41596.7|41630.5|41590.5|41636.7|41596.7|41630.5|41590.5|1
1652959510000|2022-05-19 11:25:10|41633.6|41593.6|41628.6|41588.6|41633.6|41593.6|41628.6|41588.6|0
1652959530000|2022-05-19 11:25:30|41633.6|41593.6|41633.6|41593.6|41633.6|41593.6|41633.6|41593.6|0
1652959540000|2022-05-19 11:25:40|41628.6|41588.6|41633.6|41593.6|41633.6|41593.6|41628.6|41588.6|0
1652959550000|2022-05-19 11:25:50|41628.6|41588.6|41633.6|41593.6|41633.6|41593.6|41628.6|41588.6|0
1652959560000|2022-05-19 11:26:00|41630.5|41590.5|41628.6|41588.6|41630.5|41590.5|41628.6|41588.6|0
1652959570000|2022-05-19 11:26:10|41633.6|41593.6|41628.6|41588.6|41633.6|41593.6|41628.6|41588.6|0
1652959580000|2022-05-19 11:26:20|41626.7|41586.7|41623.6|41583.6|41626.7|41586.7|41623.6|41583.6|1
1652959610000|2022-05-19 11:26:50|41625.5|41585.5|41628.6|41588.6|41628.6|41588.6|41625.5|41585.5|0
1652959620000|2022-05-19 11:27:00|41625.5|41585.5|41630.5|41590.5|41630.5|41590.5|41625.5|41585.5|13
1652959640000|2022-05-19 11:27:20|41623.6|41583.6|41626.7|41586.7|41626.7|41586.7|41623.6|41583.6|0
1652959650000|2022-05-19 11:27:30|41628.6|41588.6|41623.6|41583.6|41628.6|41588.6|41623.6|41583.6|0
1652959690000|2022-05-19 11:28:10|41620.5|41580.5|41618.6|41578.6|41620.5|41580.5|41618.6|41578.6|0
1652959710000|2022-05-19 11:28:30|41623.6|41583.6|41625.5|41585.5|41625.5|41585.5|41623.6|41583.6|1
1652959720000|2022-05-19 11:28:40|41623.6|41583.6|41623.6|41583.6|41625.5|41585.5|41618.6|41578.6|0
1652959730000|2022-05-19 11:28:50|41618.6|41578.6|41618.6|41578.6|41623.6|41583.6|41618.6|41578.6|0
1652959740000|2022-05-19 11:29:00|41616.7|41576.7|41616.7|41576.7|41616.7|41576.7|41616.7|41576.7|0
1652959770000|2022-05-19 11:29:30|41621.7|41581.7|41619.8|41579.8|41621.7|41581.7|41619.8|41579.8|3
1652959780000|2022-05-19 11:29:40|41616.7|41576.7|41621.7|41581.7|41621.7|41581.7|41616.7|41576.7|3
1652959790000|2022-05-19 11:29:50|41619.8|41579.8|41621.7|41581.7|41621.7|41581.7|41619.8|41579.8|0
1652959800000|2022-05-19 11:30:00|41619.8|41579.8|41621.7|41581.7|41621.7|41581.7|41619.8|41579.8|0
1652959810000|2022-05-19 11:30:10|41619.8|41579.8|41621.7|41581.7|41621.7|41581.7|41619.8|41579.8|0
1652959820000|2022-05-19 11:30:20|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|0
1652959830000|2022-05-19 11:30:30|41621.7|41581.7|41608.6|41568.6|41621.7|41581.7|41608.6|41568.6|2
1652959840000|2022-05-19 11:30:40|41606.7|41566.7|41601.7|41561.7|41606.7|41566.7|41601.7|41561.7|2
1652959850000|2022-05-19 11:30:50|41603.6|41563.6|41603.6|41563.6|41603.6|41563.6|41603.6|41563.6|0
1652959870000|2022-05-19 11:31:10|41601.7|41561.7|41601.7|41561.7|41601.7|41561.7|41601.7|41561.7|0
1652959890000|2022-05-19 11:31:30|41598.6|41558.6|41603.6|41563.6|41603.6|41563.6|41593.6|41553.6|1
1652959900000|2022-05-19 11:31:40|41600.5|41560.5|41593.6|41553.6|41600.5|41560.5|41593.6|41553.6|0
1652959910000|2022-05-19 11:31:50|41583.6|41543.6|41583.6|41543.6|41583.6|41543.6|41583.6|41543.6|3
1652959920000|2022-05-19 11:32:00|41586.7|41546.7|41586.7|41546.7|41586.7|41546.7|41586.7|41546.7|0
1652959950000|2022-05-19 11:32:30|41588.6|41548.6|41593.6|41553.6|41598.6|41558.6|41588.6|41548.6|5
1652959970000|2022-05-19 11:32:50|41595.5|41555.5|41593.6|41553.6|41595.5|41555.5|41593.6|41553.6|0
1652959980000|2022-05-19 11:33:00|41596.7|41556.7|41603.6|41563.6|41603.6|41563.6|41596.7|41556.7|1
1652960020000|2022-05-19 11:33:40|41600.5|41560.5|41603.6|41563.6|41603.6|41563.6|41598.6|41558.6|1
1652960030000|2022-05-19 11:33:50|41608.6|41568.6|41603.6|41563.6|41608.6|41568.6|41600.5|41560.5|0
1652960040000|2022-05-19 11:34:00|41606.7|41566.7|41608.6|41568.6|41608.6|41568.6|41606.7|41566.7|0
1652960070000|2022-05-19 11:34:30|41605.5|41565.5|41603.6|41563.6|41605.5|41565.5|41603.6|41563.6|0
1652960080000|2022-05-19 11:34:40|41601.7|41561.7|41601.7|41561.7|41601.7|41561.7|41601.7|41561.7|0
1652960100000|2022-05-19 11:35:00|41604.8|41564.8|41601.7|41561.7|41604.8|41564.8|41601.7|41561.7|3
1652960120000|2022-05-19 11:35:20|41604.8|41564.8|41593.6|41553.6|41606.7|41566.7|41593.6|41553.6|3
1652960130000|2022-05-19 11:35:30|41591.7|41551.7|41589.8|41549.8|41591.7|41551.7|41589.8|41549.8|0
1652960140000|2022-05-19 11:35:40|41591.7|41551.7|41593.6|41553.6|41593.6|41553.6|41589.8|41549.8|0
1652960150000|2022-05-19 11:35:50|41591.7|41551.7|41591.7|41551.7|41591.7|41551.7|41591.7|41551.7|0
1652960160000|2022-05-19 11:36:00|41586.7|41546.7|41591.7|41551.7|41591.7|41551.7|41586.7|41546.7|1
1652960190000|2022-05-19 11:36:30|41593.6|41553.6|41591.7|41551.7|41593.6|41553.6|41591.7|41551.7|0
1652960200000|2022-05-19 11:36:40|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|1
1652960210000|2022-05-19 11:36:50|41599.8|41559.8|41603.6|41563.6|41603.6|41563.6|41599.8|41559.8|1
1652960220000|2022-05-19 11:37:00|41606.7|41566.7|41611.7|41571.7|41614.8|41574.8|41606.7|41566.7|3
1652960230000|2022-05-19 11:37:10|41613.6|41573.6|41615.5|41575.5|41615.5|41575.5|41611.7|41571.7|1
1652960240000|2022-05-19 11:37:20|41618.6|41578.6|41620.5|41580.5|41623.6|41583.6|41613.6|41573.6|0
1652960250000|2022-05-19 11:37:30|41623.6|41583.6|41623.6|41583.6|41623.6|41583.6|41623.6|41583.6|0
1652960260000|2022-05-19 11:37:40|41626.7|41586.7|41621.7|41581.7|41626.7|41586.7|41613.6|41573.6|7
1652960270000|2022-05-19 11:37:50|41620.5|41580.5|41613.6|41573.6|41620.5|41580.5|41613.6|41573.6|0
1652960280000|2022-05-19 11:38:00|41621.7|41581.7|41621.7|41581.7|41621.7|41581.7|41621.7|41581.7|3
1652960290000|2022-05-19 11:38:10|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|0
1652960300000|2022-05-19 11:38:20|41621.7|41581.7|41621.7|41581.7|41621.7|41581.7|41621.7|41581.7|0
1652960310000|2022-05-19 11:38:30|41623.6|41583.6|41628.6|41588.6|41633.6|41593.6|41623.6|41583.6|25
1652960320000|2022-05-19 11:38:40|41631.7|41591.7|41631.7|41591.7|41631.7|41591.7|41631.7|41591.7|0
1652960340000|2022-05-19 11:39:00|41628.6|41588.6|41623.6|41583.6|41628.6|41588.6|41623.6|41583.6|1
1652960360000|2022-05-19 11:39:20|41623.5|41583.5|41623.5|41583.5|41623.5|41583.5|41623.5|41583.5|0
1652960370000|2022-05-19 11:39:30|41611.7|41571.7|41611.7|41571.7|41611.7|41571.7|41611.7|41571.7|1
1652960380000|2022-05-19 11:39:40|41606.7|41566.7|41578.5|41538.5|41606.7|41566.7|41578.5|41538.5|3
1652960400000|2022-05-19 11:40:00|41575.4|41535.4|41575.4|41535.4|41575.4|41535.4|41575.4|41535.4|0
1652960410000|2022-05-19 11:40:10|41573.5|41533.5|41568.5|41528.5|41573.5|41533.5|41568.5|41528.5|1
1652960420000|2022-05-19 11:40:20|41565.4|41525.4|41571.6|41531.6|41580.4|41540.4|41565.4|41525.4|3
1652960430000|2022-05-19 11:40:30|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|0
1652960440000|2022-05-19 11:40:40|41576.6|41536.6|41570.4|41530.4|41576.6|41536.6|41568.5|41528.5|1
1652960450000|2022-05-19 11:40:50|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|0
1652960460000|2022-05-19 11:41:00|41571.6|41531.6|41571.6|41531.6|41571.6|41531.6|41571.6|41531.6|0
1652960470000|2022-05-19 11:41:10|41568.5|41528.5|41563.5|41523.5|41568.5|41528.5|41563.5|41523.5|1
1652960480000|2022-05-19 11:41:20|41566.6|41526.6|41566.6|41526.6|41566.6|41526.6|41563.5|41523.5|1
1652960490000|2022-05-19 11:41:30|41563.5|41523.5|41563.5|41523.5|41563.5|41523.5|41563.5|41523.5|0
1652960500000|2022-05-19 11:41:40|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|2
1652960520000|2022-05-19 11:42:00|41575.4|41535.4|41570.4|41530.4|41575.4|41535.4|41570.4|41530.4|1
1652960530000|2022-05-19 11:42:10|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|0
1652960540000|2022-05-19 11:42:20|41570.4|41530.4|41558.5|41518.5|41573.5|41533.5|41558.5|41518.5|2
1652960580000|2022-05-19 11:43:00|41561.6|41521.6|41563.5|41523.5|41563.5|41523.5|41561.6|41521.6|2
1652960590000|2022-05-19 11:43:10|41555.9|41515.9|41535.4|41495.4|41555.9|41515.9|41533.5|41493.5|3
1652960600000|2022-05-19 11:43:20|41545.4|41505.4|41538.5|41498.5|41545.4|41505.4|41538.5|41498.5|9
1652960610000|2022-05-19 11:43:30|41540.4|41500.4|41540.4|41500.4|41540.4|41500.4|41540.4|41500.4|0
1652960620000|2022-05-19 11:43:40|41538.5|41498.5|41535.4|41495.4|41538.5|41498.5|41535.4|41495.4|0
1652960630000|2022-05-19 11:43:50|41538.5|41498.5|41538.5|41498.5|41538.5|41498.5|41535.4|41495.4|0
1652960640000|2022-05-19 11:44:00|41535.4|41495.4|41533.5|41493.5|41535.4|41495.4|41530.4|41490.4|0
1652960650000|2022-05-19 11:44:10|41535.4|41495.4|41533.5|41493.5|41535.4|41495.4|41530.4|41490.4|0
1652960660000|2022-05-19 11:44:20|41530.4|41490.4|41533.5|41493.5|41538.5|41498.5|41530.4|41490.4|1
1652960670000|2022-05-19 11:44:30|41535.4|41495.4|41535.4|41495.4|41535.4|41495.4|41535.4|41495.4|0
1652960680000|2022-05-19 11:44:40|41533.5|41493.5|41533.5|41493.5|41533.5|41493.5|41533.5|41493.5|3
1652960690000|2022-05-19 11:44:50|41528.5|41488.5|41530.4|41490.4|41531.6|41491.6|41525.4|41485.4|2
1652960700000|2022-05-19 11:45:00|41535.4|41495.4|41525.4|41485.4|41535.4|41495.4|41525.4|41485.4|13
1652960750000|2022-05-19 11:45:50|41515.4|41475.4|41515.4|41475.4|41515.4|41475.4|41515.4|41475.4|1
1652960760000|2022-05-19 11:46:00|41510.4|41470.4|41505.4|41465.4|41510.4|41470.4|41505.4|41465.4|0
1652960780000|2022-05-19 11:46:20|41500.4|41460.4|41500.4|41460.4|41500.4|41460.4|41500.4|41460.4|0
1652960810000|2022-05-19 11:46:50|41498.5|41458.5|41503.5|41463.5|41505.4|41465.4|41492.3|41452.3|8
1652960820000|2022-05-19 11:47:00|41510.4|41470.4|41505.4|41465.4|41510.4|41470.4|41503.5|41463.5|0
1652960830000|2022-05-19 11:47:10|41503.5|41463.5|41503.5|41463.5|41503.5|41463.5|41503.5|41463.5|0
1652960840000|2022-05-19 11:47:20|41498.5|41458.5|41500.4|41460.4|41500.4|41460.4|41498.5|41458.5|0
1652960850000|2022-05-19 11:47:30|41498.5|41458.5|41503.5|41463.5|41503.5|41463.5|41498.5|41458.5|0
1652960860000|2022-05-19 11:47:40|41505.4|41465.4|41498.5|41458.5|41505.4|41465.4|41498.5|41458.5|0
1652960870000|2022-05-19 11:47:50|41503.5|41463.5|41505.4|41465.4|41505.4|41465.4|41503.5|41463.5|0
1652960900000|2022-05-19 11:48:20|41503.5|41463.5|41495.4|41455.4|41505.4|41465.4|41495.4|41455.4|1
1652960910000|2022-05-19 11:48:30|41492.3|41452.3|41495.4|41455.4|41498.5|41458.5|41475.4|41435.4|7
1652960920000|2022-05-19 11:48:40|41492.3|41452.3|41495.4|41455.4|41495.4|41455.4|41490.4|41450.4|0
1652960940000|2022-05-19 11:49:00|41493.5|41453.5|41490.4|41450.4|41493.5|41453.5|41490.4|41450.4|0
1652960950000|2022-05-19 11:49:10|41493.5|41453.5|41495.4|41455.4|41495.4|41455.4|41493.5|41453.5|1
1652960960000|2022-05-19 11:49:20|41492.3|41452.3|41495.4|41455.4|41495.4|41455.4|41490.4|41450.4|0
1652960980000|2022-05-19 11:49:40|41500.4|41460.4|41495.4|41455.4|41500.4|41460.4|41495.4|41455.4|1
1652961000000|2022-05-19 11:50:00|41490.4|41450.4|41490.4|41450.4|41495.4|41455.4|41490.4|41450.4|3
1652961030000|2022-05-19 11:50:30|41488.5|41448.5|41484.2|41444.2|41489.2|41449.2|41484.2|41444.2|5
1652961040000|2022-05-19 11:50:40|41489.2|41449.2|41489.2|41449.2|41489.2|41449.2|41489.2|41449.2|1
1652961060000|2022-05-19 11:51:00|41484.2|41444.2|41489.2|41449.2|41489.2|41449.2|41484.2|41444.2|2
1652961070000|2022-05-19 11:51:10|41487.3|41447.3|41478|41438|41487.3|41447.3|41476.1|41436.1|10
1652961100000|2022-05-19 11:51:40|41476.1|41436.1|41478|41438|41478|41438|41476.1|41436.1|0
1652961120000|2022-05-19 11:52:00|41476.1|41436.1|41478|41438|41479.9|41439.9|41463|41423|7
1652961140000|2022-05-19 11:52:20|41483|41443|41479.9|41439.9|41483|41443|41478|41438|3
1652961150000|2022-05-19 11:52:30|41478|41438|41478|41438|41478|41438|41478|41438|0
1652961160000|2022-05-19 11:52:40|41471.8|41431.8|41471.8|41431.8|41471.8|41431.8|41464.9|41424.9|7
1652961180000|2022-05-19 11:53:00|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41471.8|41431.8|3
1652961190000|2022-05-19 11:53:10|41471.8|41431.8|41471.8|41431.8|41471.8|41431.8|41471.8|41431.8|0
1652961230000|2022-05-19 11:53:50|41461.8|41421.8|41471.8|41431.8|41471.8|41431.8|41461.8|41421.8|1
1652961240000|2022-05-19 11:54:00|||||||||11
1652961250000|2022-05-19 11:54:10|41476.8|41436.8|41479.9|41439.9|41479.9|41439.9|41476.8|41436.8|2
1652961260000|2022-05-19 11:54:20|41481.8|41441.8|41479.9|41439.9|41481.8|41441.8|41479.9|41439.9|0
1652961270000|2022-05-19 11:54:30|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|2
1652961300000|2022-05-19 11:55:00|41479.9|41439.9|41481.8|41441.8|41481.8|41441.8|41479.9|41439.9|0
1652961310000|2022-05-19 11:55:10|41478.7|41438.7|41476.8|41436.8|41478.7|41438.7|41476.8|41436.8|0
1652961330000|2022-05-19 11:55:30|41481.8|41441.8|41481.8|41441.8|41481.8|41441.8|41481.8|41441.8|0
1652961340000|2022-05-19 11:55:40|41478.7|41438.7|41476.8|41436.8|41478.7|41438.7|41476.8|41436.8|0
1652961350000|2022-05-19 11:55:50|41479.9|41439.9|41476.8|41436.8|41479.9|41439.9|41476.8|41436.8|4
1652961380000|2022-05-19 11:56:20|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|0
1652961410000|2022-05-19 11:56:50|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|1
1652961420000|2022-05-19 11:57:00|41483.6|41443.6|41476.7|41436.7|41484.8|41444.8|41476.7|41436.7|0
1652961440000|2022-05-19 11:57:20|41479.8|41439.8|41476.7|41436.7|41481.7|41441.7|41476.7|41436.7|3
1652961450000|2022-05-19 11:57:30|41481.7|41441.7|41476.7|41436.7|41481.7|41441.7|41471.7|41431.7|1
1652961470000|2022-05-19 11:57:50|41481.7|41441.7|41481.7|41441.7|41481.7|41441.7|41481.7|41441.7|0
1652961480000|2022-05-19 11:58:00|41476.7|41436.7|41476.7|41436.7|41481.7|41441.7|41476.7|41436.7|2
1652961490000|2022-05-19 11:58:10|41473.6|41433.6|41471.7|41431.7|41473.6|41433.6|41471.7|41431.7|1
1652961500000|2022-05-19 11:58:20|41479.3|41439.3|41488.6|41448.6|41488.6|41448.6|41479.3|41439.3|4
1652961510000|2022-05-19 11:58:30|41486.7|41446.7|41479.8|41439.8|41486.7|41446.7|41476.7|41436.7|1
1652961520000|2022-05-19 11:58:40|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|0
1652961530000|2022-05-19 11:58:50|41471.7|41431.7|41471.7|41431.7|41471.7|41431.7|41471.7|41431.7|1
1652961540000|2022-05-19 11:59:00|41469.8|41429.8|41471.7|41431.7|41471.7|41431.7|41469.8|41429.8|3
1652961550000|2022-05-19 11:59:10|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|1
1652961560000|2022-05-19 11:59:20|41471.7|41431.7|41470.5|41430.5|41471.7|41431.7|41470.5|41430.5|3
1652961580000|2022-05-19 11:59:40|41465.5|41425.5|41473.6|41433.6|41473.6|41433.6|41465.5|41425.5|3
1652961590000|2022-05-19 11:59:50|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|41453.6|41413.6|8
1652961600000|2022-05-19 12:00:00|||||||||5
1652961610000|2022-05-19 12:00:10|41463.6|41423.6|41465.5|41425.5|41465.5|41425.5|41463.6|41423.6|3
1652961620000|2022-05-19 12:00:20|41470.5|41430.5|41483.6|41443.6|41483.6|41443.6|41465.5|41425.5|4
1652961630000|2022-05-19 12:00:30|41480.5|41440.5|41488.6|41448.6|41490.5|41450.5|41480.5|41440.5|2
1652961640000|2022-05-19 12:00:40|41490.5|41450.5|41490.5|41450.5|41490.5|41450.5|41490.5|41450.5|0
1652961650000|2022-05-19 12:00:50|41493.6|41453.6|41496.7|41456.7|41500.5|41460.5|41493.6|41453.6|2
1652961660000|2022-05-19 12:01:00|41500.5|41460.5|41505.5|41465.5|41505.5|41465.5|41500.5|41460.5|0
1652961670000|2022-05-19 12:01:10|41503.6|41463.6|41490.5|41450.5|41503.6|41463.6|41490.5|41450.5|1
1652961680000|2022-05-19 12:01:20|41488.6|41448.6|41483.6|41443.6|41488.6|41448.6|41483.6|41443.6|0
1652961690000|2022-05-19 12:01:30|41480.5|41440.5|41485.5|41445.5|41485.5|41445.5|41480.5|41440.5|4
1652961720000|2022-05-19 12:02:00|41483.6|41443.6|41483.6|41443.6|41483.6|41443.6|41483.6|41443.6|3
1652961770000|2022-05-19 12:02:50|41470.5|41430.5|41470.5|41430.5|41470.5|41430.5|41465.5|41425.5|7
1652961780000|2022-05-19 12:03:00|41468.6|41428.6|41470.5|41430.5|41470.5|41430.5|41468.6|41428.6|5
1652961790000|2022-05-19 12:03:10|41468.6|41428.6|41468.6|41428.6|41468.6|41428.6|41468.6|41428.6|0
1652961800000|2022-05-19 12:03:20|41470.5|41430.5|41470.5|41430.5|41470.5|41430.5|41470.5|41430.5|0
1652961810000|2022-05-19 12:03:30|||||||||1
1652961830000|2022-05-19 12:03:50|41475.5|41435.5|41473.6|41433.6|41475.5|41435.5|41473.6|41433.6|0
1652961840000|2022-05-19 12:04:00|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|5
1652961890000|2022-05-19 12:04:50|41475.5|41435.5|41470.5|41430.5|41475.5|41435.5|41470.5|41430.5|4
1652961900000|2022-05-19 12:05:00|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|6
1652961920000|2022-05-19 12:05:20|41462.4|41422.4|41474.3|41434.3|41474.3|41434.3|41462.4|41422.4|2
1652961930000|2022-05-19 12:05:30|41472.4|41432.4|41484.3|41444.3|41484.3|41444.3|41472.4|41432.4|4
1652961940000|2022-05-19 12:05:40|41487.4|41447.4|41494.3|41454.3|41494.3|41454.3|41484.3|41444.3|3
1652961950000|2022-05-19 12:05:50|41497.4|41457.4|41504.3|41464.3|41504.3|41464.3|41497.4|41457.4|0
1652961960000|2022-05-19 12:06:00|41509.3|41469.3|41507.4|41467.4|41509.3|41469.3|41507.4|41467.4|0
1652961970000|2022-05-19 12:06:10|41509.3|41469.3|41507.4|41467.4|41519.3|41479.3|41504.3|41464.3|5
1652961980000|2022-05-19 12:06:20|41504.3|41464.3|41514.3|41474.3|41514.3|41474.3|41499.3|41459.3|1
1652961990000|2022-05-19 12:06:30|41507.4|41467.4|41496.2|41456.2|41507.4|41467.4|41496.2|41456.2|2
1652962000000|2022-05-19 12:06:40|41492.4|41452.4|41504.3|41464.3|41504.3|41464.3|41491.2|41451.2|1
1652962010000|2022-05-19 12:06:50|41494.3|41454.3|41499.3|41459.3|41499.3|41459.3|41494.3|41454.3|5
1652962020000|2022-05-19 12:07:00|41502.4|41462.4|41507.4|41467.4|41510.5|41470.5|41499.3|41459.3|0
1652962030000|2022-05-19 12:07:10|41510.5|41470.5|41507.4|41467.4|41510.5|41470.5|41507.4|41467.4|1
1652962040000|2022-05-19 12:07:20|41512.4|41472.4|41527.4|41487.4|41527.4|41487.4|41510.5|41470.5|13
1652962050000|2022-05-19 12:07:30|41530.5|41490.5|41530.5|41490.5|41532.4|41492.4|41527.4|41487.4|1
1652962060000|2022-05-19 12:07:40|41532.4|41492.4|41537.4|41497.4|41537.4|41497.4|41532.4|41492.4|0
1652962080000|2022-05-19 12:08:00|41540.5|41500.5|41537.4|41497.4|41540.5|41500.5|41537.4|41497.4|2
1652962090000|2022-05-19 12:08:10|41535.5|41495.5|41543.6|41503.6|41543.6|41503.6|41525.5|41485.5|7
1652962100000|2022-05-19 12:08:20|41548.6|41508.6|41546.7|41506.7|41548.6|41508.6|41543.6|41503.6|1
1652962110000|2022-05-19 12:08:30|41548.6|41508.6|41543.6|41503.6|41548.6|41508.6|41543.6|41503.6|0
1652962130000|2022-05-19 12:08:50|41541.7|41501.7|41541.7|41501.7|41541.7|41501.7|41541.7|41501.7|0
1652962140000|2022-05-19 12:09:00|41539.8|41499.8|41539.8|41499.8|41539.8|41499.8|41539.8|41499.8|1
1652962150000|2022-05-19 12:09:10|41526.7|41486.7|41536.7|41496.7|41536.7|41496.7|41523.6|41483.6|6
1652962160000|2022-05-19 12:09:20|41539.8|41499.8|41541.7|41501.7|41541.7|41501.7|41539.8|41499.8|0
1652962170000|2022-05-19 12:09:30|41548.6|41508.6|41541.7|41501.7|41548.6|41508.6|41541.7|41501.7|1
1652962180000|2022-05-19 12:09:40|41543.6|41503.6|41538.6|41498.6|41543.6|41503.6|41528.6|41488.6|8
1652962190000|2022-05-19 12:09:50|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|1
1652962200000|2022-05-19 12:10:00|41543.6|41503.6|41543.6|41503.6|41548.6|41508.6|41543.6|41503.6|1
1652962220000|2022-05-19 12:10:20|41541.7|41501.7|41542.4|41502.4|41543.6|41503.6|41540.5|41500.5|1
1652962230000|2022-05-19 12:10:30|41537.4|41497.4|41535.5|41495.5|41537.4|41497.4|41535.5|41495.5|0
1652962240000|2022-05-19 12:10:40|41533.6|41493.6|41525.5|41485.5|41533.6|41493.6|41525.5|41485.5|1
1652962250000|2022-05-19 12:10:50|41533.6|41493.6|41537.4|41497.4|41537.4|41497.4|41533.6|41493.6|0
1652962260000|2022-05-19 12:11:00|41535.5|41495.5|41535.5|41495.5|41535.5|41495.5|41532.4|41492.4|1
1652962290000|2022-05-19 12:11:30|41545.5|41505.5|41550.5|41510.5|41552.4|41512.4|41545.5|41505.5|1
1652962300000|2022-05-19 12:11:40|41553.6|41513.6|41555.5|41515.5|41555.5|41515.5|41553.6|41513.6|0
1652962310000|2022-05-19 12:11:50|41563.6|41523.6|41552.4|41512.4|41563.6|41523.6|41550.5|41510.5|4
1652962320000|2022-05-19 12:12:00|41555.5|41515.5|41555.5|41515.5|41555.5|41515.5|41555.5|41515.5|1
1652962330000|2022-05-19 12:12:10|41560.5|41520.5|41562.4|41522.4|41562.4|41522.4|41560.5|41520.5|0
1652962340000|2022-05-19 12:12:20|41565.5|41525.5|41575.5|41535.5|41575.5|41535.5|41565.5|41525.5|4
1652962350000|2022-05-19 12:12:30|41578.6|41538.6|41575.5|41535.5|41578.6|41538.6|41575.5|41535.5|0
1652962360000|2022-05-19 12:12:40|41573.6|41533.6|41573.6|41533.6|41573.6|41533.6|41573.6|41533.6|0
1652962370000|2022-05-19 12:12:50|41575.5|41535.5|41578.6|41538.6|41578.6|41538.6|41575.5|41535.5|1
1652962380000|2022-05-19 12:13:00|41581.7|41541.7|41578.6|41538.6|41581.7|41541.7|41573.6|41533.6|2
1652962390000|2022-05-19 12:13:10|41581.7|41541.7|41584.8|41544.8|41584.8|41544.8|41576.7|41536.7|0
1652962400000|2022-05-19 12:13:20|41579.8|41539.8|41584.8|41544.8|41584.8|41544.8|41579.8|41539.8|0
1652962410000|2022-05-19 12:13:30|||||||||1
1652962420000|2022-05-19 12:13:40|41586.7|41546.7|41589.8|41549.8|41589.8|41549.8|41584.8|41544.8|4
1652962430000|2022-05-19 12:13:50|41594.8|41554.8|41594.8|41554.8|41594.8|41554.8|41594.8|41554.8|0
1652962440000|2022-05-19 12:14:00|41606|41566|41602.9|41562.9|41606|41566|41601|41561|4
1652962450000|2022-05-19 12:14:10|41604.8|41564.8|41604.8|41564.8|41604.8|41564.8|41604.8|41564.8|1
1652962460000|2022-05-19 12:14:20|41607.9|41567.9|41607.9|41567.9|41607.9|41567.9|41607.9|41567.9|0
1652962470000|2022-05-19 12:14:30|41609.8|41569.8|41609.8|41569.8|41609.8|41569.8|41609.8|41569.8|13
1652962480000|2022-05-19 12:14:40|41607.9|41567.9|41609.8|41569.8|41609.8|41569.8|41607.9|41567.9|1
1652962490000|2022-05-19 12:14:50|||||||||8
1652962500000|2022-05-19 12:15:00|||||||||10
1652962510000|2022-05-19 12:15:10|41599.8|41559.8|41601.7|41561.7|41601.7|41561.7|41594.8|41554.8|5
1652962520000|2022-05-19 12:15:20|41604.8|41564.8|41606.7|41566.7|41606.7|41566.7|41604.8|41564.8|0
1652962530000|2022-05-19 12:15:30|41604.8|41564.8|41599.8|41559.8|41604.8|41564.8|41599.8|41559.8|3
1652962540000|2022-05-19 12:15:40|41589.8|41549.8|41589.8|41549.8|41589.8|41549.8|41589.8|41549.8|3
1652962550000|2022-05-19 12:15:50|41586.7|41546.7|41586.7|41546.7|41586.7|41546.7|41586.7|41546.7|1
1652962560000|2022-05-19 12:16:00|41581.7|41541.7|41582.9|41542.9|41582.9|41542.9|41579.8|41539.8|0
1652962570000|2022-05-19 12:16:10|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|1
1652962580000|2022-05-19 12:16:20|41576.7|41536.7|41576.7|41536.7|41576.7|41536.7|41576.7|41536.7|2
1652962590000|2022-05-19 12:16:30|41579.8|41539.8|41576.7|41536.7|41579.8|41539.8|41576.7|41536.7|1
1652962600000|2022-05-19 12:16:40|41571.7|41531.7|41559.8|41519.8|41571.7|41531.7|41559.8|41519.8|2
1652962610000|2022-05-19 12:16:50|||||||||1
1652962630000|2022-05-19 12:17:10|41559.7|41519.7|41569.7|41529.7|41569.7|41529.7|41559.7|41519.7|2
1652962640000|2022-05-19 12:17:20|41571.6|41531.6|41579.7|41539.7|41579.7|41539.7|41571.6|41531.6|3
1652962660000|2022-05-19 12:17:40|41572.8|41532.8|41574.7|41534.7|41574.7|41534.7|41572.8|41532.8|3
1652962670000|2022-05-19 12:17:50|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|0
1652962680000|2022-05-19 12:18:00|41579.7|41539.7|41584.7|41544.7|41584.7|41544.7|41579.7|41539.7|0
1652962700000|2022-05-19 12:18:20|41581.6|41541.6|41584.7|41544.7|41584.7|41544.7|41581.6|41541.6|0
1652962710000|2022-05-19 12:18:30|41581.6|41541.6|41579.7|41539.7|41581.6|41541.6|41579.7|41539.7|0
1652962720000|2022-05-19 12:18:40|41581.6|41541.6|41584.7|41544.7|41584.7|41544.7|41581.6|41541.6|1
1652962730000|2022-05-19 12:18:50|41590.9|41550.9|41592.8|41552.8|41597.8|41557.8|41590.9|41550.9|1
1652962740000|2022-05-19 12:19:00|41594.7|41554.7|41587.8|41547.8|41594.7|41554.7|41587.8|41547.8|0
1652962750000|2022-05-19 12:19:10|41592.8|41552.8|41594.7|41554.7|41594.7|41554.7|41589.7|41549.7|1
1652962760000|2022-05-19 12:19:20|41592.8|41552.8|41584.7|41544.7|41594.7|41554.7|41584.7|41544.7|2
1652962770000|2022-05-19 12:19:30|41582.8|41542.8|41584.7|41544.7|41584.7|41544.7|41582.8|41542.8|0
1652962780000|2022-05-19 12:19:40|41582.8|41542.8|41587.8|41547.8|41587.8|41547.8|41582.8|41542.8|0
1652962790000|2022-05-19 12:19:50|41589.7|41549.7|41589.7|41549.7|41589.7|41549.7|41589.7|41549.7|0
1652962800000|2022-05-19 12:20:00|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|3
1652962820000|2022-05-19 12:20:20|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|0
1652962830000|2022-05-19 12:20:30|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|41579.7|41539.7|1
1652962850000|2022-05-19 12:20:50|41582.8|41542.8|41584|41544|41584|41544|41577.8|41537.8|3
1652962860000|2022-05-19 12:21:00|41579|41539|41584|41544|41584|41544|41579|41539|0
1652962880000|2022-05-19 12:21:20|41579|41539|41579|41539|41579|41539|41579|41539|1
1652962890000|2022-05-19 12:21:30|41582.1|41542.1|41582.1|41542.1|41582.1|41542.1|41579|41539|0
1652962910000|2022-05-19 12:21:50|||||||||1
1652962970000|2022-05-19 12:22:50|41594|41554|41594|41554|41594|41554|41594|41554|6
1652962980000|2022-05-19 12:23:00|||||||||6
1652962990000|2022-05-19 12:23:10|41587.1|41547.1|41589|41549|41589|41549|41587.1|41547.1|2
1652963010000|2022-05-19 12:23:30|41592.1|41552.1|41589|41549|41592.1|41552.1|41587.1|41547.1|1
1652963020000|2022-05-19 12:23:40|41584|41544|41584|41544|41584|41544|41582.1|41542.1|0
1652963030000|2022-05-19 12:23:50|41582.1|41542.1|41582.1|41542.1|41582.1|41542.1|41582.1|41542.1|0
1652963040000|2022-05-19 12:24:00|41579|41539|41577.1|41537.1|41579|41539|41577.1|41537.1|2
1652963050000|2022-05-19 12:24:10|41580.2|41540.2|41577.1|41537.1|41580.2|41540.2|41577.1|41537.1|2
1652963060000|2022-05-19 12:24:20|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|0
1652963070000|2022-05-19 12:24:30|41575.2|41535.2|41580.2|41540.2|41580.2|41540.2|41575.2|41535.2|2
1652963080000|2022-05-19 12:24:40|41582.1|41542.1|41580.2|41540.2|41582.1|41542.1|41580.2|41540.2|0
1652963090000|2022-05-19 12:24:50|41582.1|41542.1|41580.2|41540.2|41582.1|41542.1|41580.2|41540.2|0
1652963100000|2022-05-19 12:25:00|41582.1|41542.1|41582.1|41542.1|41582.1|41542.1|41582.1|41542.1|2
1652963110000|2022-05-19 12:25:10|41592.1|41552.1|41582.1|41542.1|41592.1|41552.1|41582.1|41542.1|12
1652963120000|2022-05-19 12:25:20|41587.1|41547.1|41587.1|41547.1|41587.1|41547.1|41587.1|41547.1|0
1652963150000|2022-05-19 12:25:50|41590.2|41550.2|41592.1|41552.1|41592.1|41552.1|41590.2|41550.2|0
1652963200000|2022-05-19 12:26:40|||||||||1
1652963220000|2022-05-19 12:27:00|||||||||1
1652963230000|2022-05-19 12:27:10|||||||||1
1652963250000|2022-05-19 12:27:30|||||||||1
1652963260000|2022-05-19 12:27:40|41594|41554|41592.1|41552.1|41594|41554|41592.1|41552.1|3
1652963270000|2022-05-19 12:27:50|41587.1|41547.1|41587.1|41547.1|41587.1|41547.1|41587.1|41547.1|7
1652963280000|2022-05-19 12:28:00|41582.1|41542.1|41582.1|41542.1|41582.1|41542.1|41582.1|41542.1|4
1652963300000|2022-05-19 12:28:20|||||||||1
1652963310000|2022-05-19 12:28:30|41584|41544|41587.1|41547.1|41587.1|41547.1|41584|41544|1
1652963330000|2022-05-19 12:28:50|41592.1|41552.1|41582.1|41542.1|41592.1|41552.1|41580.2|41540.2|1
1652963340000|2022-05-19 12:29:00|41585.2|41545.2|41587.1|41547.1|41587.1|41547.1|41585.2|41545.2|6
1652963360000|2022-05-19 12:29:20|41585.2|41545.2|41590.2|41550.2|41590.2|41550.2|41585.2|41545.2|0
1652963370000|2022-05-19 12:29:30|41586.4|41546.4|41580.2|41540.2|41586.4|41546.4|41580.2|41540.2|8
1652963380000|2022-05-19 12:29:40|41578.3|41538.3|41578.3|41538.3|41581.4|41541.4|41578.3|41538.3|5
1652963390000|2022-05-19 12:29:50|41581.4|41541.4|41577.6|41537.6|41581.4|41541.4|41577.6|41537.6|0
1652963400000|2022-05-19 12:30:00|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|1
1652963410000|2022-05-19 12:30:10|41584.5|41544.5|41584.5|41544.5|41584.5|41544.5|41584.5|41544.5|12
1652963420000|2022-05-19 12:30:20|41582.6|41542.6|41572.6|41532.6|41582.6|41542.6|41572.6|41532.6|11
1652963430000|2022-05-19 12:30:30|41570.7|41530.7|41572.6|41532.6|41572.6|41532.6|41570.7|41530.7|0
1652963440000|2022-05-19 12:30:40|41570.7|41530.7|41581.4|41541.4|41581.4|41541.4|41570.7|41530.7|1
1652963450000|2022-05-19 12:30:50|41588.3|41548.3|41588.3|41548.3|41588.3|41548.3|41588.3|41548.3|0
1652963460000|2022-05-19 12:31:00|41598.3|41558.3|41598.3|41558.3|41600.2|41560.2|41598.3|41558.3|82
1652963470000|2022-05-19 12:31:10|||||||||4
1652963480000|2022-05-19 12:31:20|||||||||2
1652963490000|2022-05-19 12:31:30|41590.2|41550.2|41590.2|41550.2|41593.3|41553.3|41588.3|41548.3|7
1652963500000|2022-05-19 12:31:40|41593.3|41553.3|41596.4|41556.4|41596.4|41556.4|41590.2|41550.2|0
1652963510000|2022-05-19 12:31:50|41600.2|41560.2|41595.2|41555.2|41600.2|41560.2|41592.1|41552.1|11
1652963520000|2022-05-19 12:32:00|41602.1|41562.1|41602.1|41562.1|41607.1|41567.1|41602.1|41562.1|18
1652963530000|2022-05-19 12:32:10|41605.2|41565.2|41613.3|41573.3|41613.3|41573.3|41605.2|41565.2|8
1652963540000|2022-05-19 12:32:20|41616.4|41576.4|41621.4|41581.4|41623.3|41583.3|41616.4|41576.4|5
1652963550000|2022-05-19 12:32:30|41618.3|41578.3|41621.4|41581.4|41621.4|41581.4|41618.3|41578.3|0
1652963560000|2022-05-19 12:32:40|||||||||1
1652963570000|2022-05-19 12:32:50|41618.3|41578.3|41621.4|41581.4|41623.3|41583.3|41618.3|41578.3|6
1652963580000|2022-05-19 12:33:00|41613.3|41573.3|41616.4|41576.4|41618.3|41578.3|41613.3|41573.3|4
1652963600000|2022-05-19 12:33:20|41608.3|41568.3|41601.4|41561.4|41608.3|41568.3|41601.4|41561.4|7
1652963610000|2022-05-19 12:33:30|||||||||1
1652963620000|2022-05-19 12:33:40|41604.5|41564.5|41601.4|41561.4|41604.5|41564.5|41601.4|41561.4|0
1652963630000|2022-05-19 12:33:50|41606.4|41566.4|41606.4|41566.4|41606.4|41566.4|41606.4|41566.4|0
1652963640000|2022-05-19 12:34:00|41601.4|41561.4|41598.3|41558.3|41606.4|41566.4|41598.3|41558.3|5
1652963650000|2022-05-19 12:34:10|41618.3|41578.3|41611.4|41571.4|41618.3|41578.3|41611.4|41571.4|9
1652963660000|2022-05-19 12:34:20|41613.3|41573.3|41611.4|41571.4|41613.3|41573.3|41611.4|41571.4|22
1652963670000|2022-05-19 12:34:30|41616.4|41576.4|41606.4|41566.4|41616.4|41576.4|41603.3|41563.3|11
1652963680000|2022-05-19 12:34:40|41598.3|41558.3|41598.3|41558.3|41598.3|41558.3|41598.3|41558.3|0
1652963700000|2022-05-19 12:35:00|41601.4|41561.4|41598.3|41558.3|41604.5|41564.5|41598.3|41558.3|2
1652963740000|2022-05-19 12:35:40|41596.4|41556.4|41596.4|41556.4|41598.3|41558.3|41596.4|41556.4|0
1652963750000|2022-05-19 12:35:50|41606.4|41566.4|41606.4|41566.4|41606.4|41566.4|41606.4|41566.4|6
1652963760000|2022-05-19 12:36:00|41612.6|41572.6|41607.6|41567.6|41612.6|41572.6|41607.6|41567.6|6
1652963770000|2022-05-19 12:36:10|41610.7|41570.7|41607.6|41567.6|41612.6|41572.6|41607.6|41567.6|2
1652963780000|2022-05-19 12:36:20|41612.6|41572.6|41607.6|41567.6|41612.6|41572.6|41607.6|41567.6|0
1652963800000|2022-05-19 12:36:40|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|0
1652963810000|2022-05-19 12:36:50|41610.6|41570.6|41612.5|41572.5|41621.3|41581.3|41610.6|41570.6|5
1652963820000|2022-05-19 12:37:00|41624.4|41584.4|41630.6|41590.6|41632.5|41592.5|41622.5|41582.5|7
1652963830000|2022-05-19 12:37:10|41632.5|41592.5|41630.6|41590.6|41632.5|41592.5|41630.6|41590.6|17
1652963840000|2022-05-19 12:37:20|||||||||5
1652963850000|2022-05-19 12:37:30|41627.5|41587.5|41630.6|41590.6|41630.6|41590.6|41625.6|41585.6|17
1652963860000|2022-05-19 12:37:40|41628.7|41588.7|41622.5|41582.5|41630.6|41590.6|41622.5|41582.5|14
1652963870000|2022-05-19 12:37:50|41630.6|41590.6|41630.6|41590.6|41630.6|41590.6|41630.6|41590.6|6
1652963880000|2022-05-19 12:38:00|||||||||24
1652963890000|2022-05-19 12:38:10|||||||||4
1652963900000|2022-05-19 12:38:20|41628.7|41588.7|41630.6|41590.6|41630.6|41590.6|41628.7|41588.7|43
1652963910000|2022-05-19 12:38:30|||||||||3
1652963920000|2022-05-19 12:38:40|||||||||3
1652963930000|2022-05-19 12:38:50|41627.5|41587.5|41630.6|41590.6|41630.6|41590.6|41627.5|41587.5|27
1652963940000|2022-05-19 12:39:00|41640.6|41600.6|41637.5|41597.5|41646.8|41606.8|41635.6|41595.6|30
1652963950000|2022-05-19 12:39:10|41635.6|41595.6|41635.6|41595.6|41637.5|41597.5|41635.6|41595.6|3
1652963960000|2022-05-19 12:39:20|41638.7|41598.7|41650.6|41610.6|41650.6|41610.6|41635.6|41595.6|9
1652963970000|2022-05-19 12:39:30|41643.7|41603.7|41653.7|41613.7|41653.7|41613.7|41643.7|41603.7|11
1652963980000|2022-05-19 12:39:40|41655.6|41615.6|41653.7|41613.7|41655.6|41615.6|41653.7|41613.7|12
1652963990000|2022-05-19 12:39:50|41658.7|41618.7|41669.9|41629.9|41669.9|41629.9|41650.6|41610.6|16
1652964000000|2022-05-19 12:40:00|41674.9|41634.9|41676.8|41636.8|41678.7|41638.7|41674.9|41634.9|13
1652964010000|2022-05-19 12:40:10|||||||||7
1652964020000|2022-05-19 12:40:20|41673.7|41633.7|41666.8|41626.8|41673.7|41633.7|41666.8|41626.8|13
1652964030000|2022-05-19 12:40:30|41670.6|41630.6|41668.7|41628.7|41670.6|41630.6|41660.6|41620.6|6
1652964040000|2022-05-19 12:40:40|41666.8|41626.8|41666.8|41626.8|41671.8|41631.8|41666.8|41626.8|6
1652964050000|2022-05-19 12:40:50|41668.7|41628.7|41676.8|41636.8|41676.8|41636.8|41666.8|41626.8|7
1652964060000|2022-05-19 12:41:00|41671.8|41631.8|41671.8|41631.8|41674.9|41634.9|41669.9|41629.9|8
1652964070000|2022-05-19 12:41:10|41673.7|41633.7|41669.9|41629.9|41673.7|41633.7|41669.9|41629.9|2
1652964080000|2022-05-19 12:41:20|41671.8|41631.8|41669.9|41629.9|41674.9|41634.9|41666.8|41626.8|8
1652964090000|2022-05-19 12:41:30|41673|41633|41674.9|41634.9|41674.9|41634.9|41673|41633|4
1652964110000|2022-05-19 12:41:50|41669.9|41629.9|41669.9|41629.9|41674.9|41634.9|41666.8|41626.8|7
1652964120000|2022-05-19 12:42:00|41673|41633|41654.9|41614.9|41674.9|41634.9|41654.9|41614.9|7
1652964130000|2022-05-19 12:42:10|||||||||2
1652964140000|2022-05-19 12:42:20|41649.9|41609.9|41631.8|41591.8|41654.9|41614.9|41628.7|41588.7|26
1652964150000|2022-05-19 12:42:30|41628.7|41588.7|41621.8|41581.8|41628.7|41588.7|41621.8|41581.8|5
1652964160000|2022-05-19 12:42:40|41634.9|41594.9|41651.8|41611.8|41656.8|41616.8|41634.9|41594.9|16
1652964170000|2022-05-19 12:42:50|41653.7|41613.7|41656.8|41616.8|41659.9|41619.9|41653.7|41613.7|9
1652964180000|2022-05-19 12:43:00|41659.9|41619.9|41648.7|41608.7|41659.9|41619.9|41648.7|41608.7|24
1652964190000|2022-05-19 12:43:10|41646.8|41606.8|41648.7|41608.7|41648.7|41608.7|41646.8|41606.8|3
1652964200000|2022-05-19 12:43:20|41651.8|41611.8|41661.8|41621.8|41661.8|41621.8|41651.8|41611.8|1
1652964220000|2022-05-19 12:43:40|41656.8|41616.8|41656.8|41616.8|41656.8|41616.8|41656.8|41616.8|2
1652964230000|2022-05-19 12:43:50|41658.7|41618.7|41653.7|41613.7|41658.7|41618.7|41653.7|41613.7|1
1652964240000|2022-05-19 12:44:00|41656.8|41616.8|41666.8|41626.8|41669.9|41629.9|41653.7|41613.7|2
1652964250000|2022-05-19 12:44:10|41669.9|41629.9|41643.7|41603.7|41669.9|41629.9|41643.7|41603.7|7
1652964260000|2022-05-19 12:44:20|41638.7|41598.7|41641.8|41601.8|41641.8|41601.8|41638.7|41598.7|9
1652964270000|2022-05-19 12:44:30|41646.8|41606.8|41644.9|41604.9|41646.8|41606.8|41644.9|41604.9|0
1652964280000|2022-05-19 12:44:40|41646.8|41606.8|41658.7|41618.7|41658.7|41618.7|41644.9|41604.9|2
1652964290000|2022-05-19 12:44:50|41644.4|41604.4|41644.4|41604.4|41644.4|41604.4|41644.4|41604.4|4
1652967000000|2022-05-19 13:30:00|41697.3|41657.3|41734.9|41694.9|41738|41698|41690.4|41650.4|550
1652967010000|2022-05-19 13:30:10|41714.9|41674.9|41775.4|41735.4|41775.4|41735.4|41714.9|41674.9|97
1652967020000|2022-05-19 13:30:20|41780.4|41740.4|41755.4|41715.4|41780.4|41740.4|41736.1|41696.1|62
1652967030000|2022-05-19 13:30:30|41752.3|41712.3|41763.5|41723.5|41767.3|41727.3|41752.3|41712.3|42
1652967040000|2022-05-19 13:30:40|41766.5|41726.5|41778.5|41738.5|41806.5|41766.5|41766.5|41726.5|266
1652967050000|2022-05-19 13:30:50|41781.5|41741.5|41791.5|41751.5|41794.6|41754.6|41775.4|41735.4|12
1652967060000|2022-05-19 13:31:00|41793.5|41753.5|41842.3|41802.3|41842.3|41802.3|41793.5|41753.5|98
1652967070000|2022-05-19 13:31:10|41830.4|41790.4|41863.4|41823.4|41868.4|41828.4|41830.4|41790.4|56
1652967080000|2022-05-19 13:31:20|41868.4|41828.4|41858.4|41818.4|41870.4|41830.4|41853.4|41813.4|43
1652967090000|2022-05-19 13:31:30|41853.4|41813.4|41830.4|41790.4|41863.4|41823.4|41828.4|41788.4|42
1652967100000|2022-05-19 13:31:40|41828.4|41788.4|41808.4|41768.4|41828.4|41788.4|41803.4|41763.4|29
1652967110000|2022-05-19 13:31:50|41810.3|41770.3|41797.3|41757.3|41818.4|41778.4|41792.3|41752.3|16
1652967120000|2022-05-19 13:32:00|41805.3|41765.3|41843.4|41803.4|41889.6|41849.6|41805.3|41765.3|87
1652967130000|2022-05-19 13:32:10|41840.3|41800.3|41878.4|41838.4|41878.4|41838.4|41840.3|41800.3|41
1652967140000|2022-05-19 13:32:20|41874.6|41834.6|41895.3|41855.3|41895.3|41855.3|41874.6|41834.6|25
1652967150000|2022-05-19 13:32:30|41885.3|41845.3|41890.3|41850.3|41923.4|41883.4|41883.4|41843.4|47
1652967160000|2022-05-19 13:32:40|41878.4|41838.4|41906.5|41866.5|41906.5|41866.5|41876.5|41836.5|86
1652967170000|2022-05-19 13:32:50|41908.4|41868.4|41908.4|41868.4|41908.4|41868.4|41898.4|41858.4|30
1652967180000|2022-05-19 13:33:00|41918.4|41878.4|41926.5|41886.5|41930.3|41890.3|41910.3|41870.3|150
1652967190000|2022-05-19 13:33:10|41921.5|41881.5|41910.3|41870.3|41926.5|41886.5|41910.3|41870.3|32
1652967200000|2022-05-19 13:33:20|41911.5|41871.5|41892.7|41852.7|41923.4|41883.4|41886.5|41846.5|220
1652967210000|2022-05-19 13:33:30|41894.6|41854.6|41900.3|41860.3|41906.5|41866.5|41893.4|41853.4|23
1652967220000|2022-05-19 13:33:40|41898.4|41858.4|41879.6|41839.6|41898.4|41858.4|41879.6|41839.6|15
1652967230000|2022-05-19 13:33:50|41874.6|41834.6|41818.4|41778.4|41876.5|41836.5|41810.3|41770.3|50
1652967240000|2022-05-19 13:34:00|41820.3|41780.3|41833.4|41793.4|41843.4|41803.4|41780.3|41740.3|34
1652967250000|2022-05-19 13:34:10|41830.3|41790.3|41835.3|41795.3|41855.3|41815.3|41830.3|41790.3|37
1652967260000|2022-05-19 13:34:20|41837.2|41797.2|41842.2|41802.2|41842.2|41802.2|41820.3|41780.3|22
1652967270000|2022-05-19 13:34:30|41840.3|41800.3|41823.4|41783.4|41842.2|41802.2|41820.3|41780.3|23
1652967280000|2022-05-19 13:34:40|41833.4|41793.4|41840.3|41800.3|41853.4|41813.4|41823.4|41783.4|7
1652967290000|2022-05-19 13:34:50|41838.4|41798.4|41833.4|41793.4|41848.4|41808.4|41833.4|41793.4|8
1652967300000|2022-05-19 13:35:00|41830.3|41790.3|41816.5|41776.5|41830.3|41790.3|41803.4|41763.4|15
1652967310000|2022-05-19 13:35:10|41808.4|41768.4|41824.6|41784.6|41824.6|41784.6|41806.5|41766.5|57
1652967320000|2022-05-19 13:35:20|41814.6|41774.6|41760.3|41720.3|41814.6|41774.6|41756.5|41716.5|16
1652967330000|2022-05-19 13:35:30|41768.4|41728.4|41776.5|41736.5|41789.6|41749.6|41768.4|41728.4|10
1652967340000|2022-05-19 13:35:40|41779.6|41739.6|41784.6|41744.6|41789.6|41749.6|41779.6|41739.6|9
1652967350000|2022-05-19 13:35:50|41786.5|41746.5|41768.4|41728.4|41796.5|41756.5|41762.2|41722.2|53
1652967360000|2022-05-19 13:36:00|41770.3|41730.3|41781.5|41741.5|41789.6|41749.6|41768.4|41728.4|40
1652967370000|2022-05-19 13:36:10|41786.5|41746.5|41776.5|41736.5|41793.4|41753.4|41776.5|41736.5|10
1652967380000|2022-05-19 13:36:20|41780.3|41740.3|41813.4|41773.4|41813.4|41773.4|41780.3|41740.3|13
1652967390000|2022-05-19 13:36:30|41816.5|41776.5|41826.5|41786.5|41836.5|41796.5|41816.5|41776.5|15
1652967400000|2022-05-19 13:36:40|41828.4|41788.4|41803.4|41763.4|41828.4|41788.4|41803.4|41763.4|13
1652967410000|2022-05-19 13:36:50|41808.4|41768.4|41825.3|41785.3|41825.3|41785.3|41808.4|41768.4|10
1652967420000|2022-05-19 13:37:00|41822.2|41782.2|41813.4|41773.4|41825.3|41785.3|41800.3|41760.3|14
1652967430000|2022-05-19 13:37:10|41816.5|41776.5|41818.4|41778.4|41826.5|41786.5|41810.3|41770.3|9
1652967440000|2022-05-19 13:37:20|41820.3|41780.3|41815.3|41775.3|41830.3|41790.3|41813.4|41773.4|16
1652967450000|2022-05-19 13:37:30|41813.4|41773.4|41826.5|41786.5|41826.5|41786.5|41810.3|41770.3|14
1652967460000|2022-05-19 13:37:40|41828.4|41788.4|41800.3|41760.3|41830.3|41790.3|41800.3|41760.3|18
1652967470000|2022-05-19 13:37:50|41798.4|41758.4|41820.3|41780.3|41820.3|41780.3|41795.3|41755.3|6
1652967480000|2022-05-19 13:38:00|41833.4|41793.4|41836.5|41796.5|41836.5|41796.5|41830.3|41790.3|11
1652967490000|2022-05-19 13:38:10|41838.4|41798.4|41823.4|41783.4|41840.3|41800.3|41818.4|41778.4|22
1652967500000|2022-05-19 13:38:20|41820.3|41780.3|41810.3|41770.3|41820.3|41780.3|41810.3|41770.3|11
1652967510000|2022-05-19 13:38:30|41813.4|41773.4|41813.4|41773.4|41813.4|41773.4|41813.4|41773.4|2
1652967520000|2022-05-19 13:38:40|41810.3|41770.3|41800.3|41760.3|41810.3|41770.3|41790.3|41750.3|13
1652967530000|2022-05-19 13:38:50|41787.2|41747.2|41830.3|41790.3|41830.3|41790.3|41777.2|41737.2|48
1652967540000|2022-05-19 13:39:00|41825.3|41785.3|41830.3|41790.3|41830.3|41790.3|41820.3|41780.3|4
1652967550000|2022-05-19 13:39:10|41828.4|41788.4|41810.3|41770.3|41828.4|41788.4|41807.2|41767.2|10
1652967560000|2022-05-19 13:39:20|41808.4|41768.4|41816|41776|41816|41776|41807.2|41767.2|39
1652967570000|2022-05-19 13:39:30|41826|41786|41847.9|41807.9|41849.8|41809.8|41826|41786|29
1652967580000|2022-05-19 13:39:40|41849.8|41809.8|41849.8|41809.8|41849.8|41809.8|41831|41791|5
1652967590000|2022-05-19 13:39:50|41847.9|41807.9|41844.8|41804.8|41849.8|41809.8|41839.8|41799.8|18
1652967600000|2022-05-19 13:40:00|41847.9|41807.9|41799.8|41759.8|41847.9|41807.9|41799.8|41759.8|14
1652967610000|2022-05-19 13:40:10|41802.9|41762.9|41817.2|41777.2|41834.1|41794.1|41802.9|41762.9|39
1652967620000|2022-05-19 13:40:20|41819.1|41779.1|41824.1|41784.1|41827.2|41787.2|41810.3|41770.3|23
1652967630000|2022-05-19 13:40:30|41827.2|41787.2|41837.2|41797.2|41837.2|41797.2|41827.2|41787.2|3
1652967640000|2022-05-19 13:40:40|41844.1|41804.1|41880.3|41840.3|41880.3|41840.3|41834.1|41794.1|27
1652967650000|2022-05-19 13:40:50|41872.2|41832.2|41916.5|41876.5|41924.6|41884.6|41872.2|41832.2|89
1652967660000|2022-05-19 13:41:00|41912.7|41872.7|41896.5|41856.5|41912.7|41872.7|41878.4|41838.4|27
1652967670000|2022-05-19 13:41:10|41899.6|41859.6|41899.6|41859.6|41906.5|41866.5|41896.5|41856.5|22
1652967680000|2022-05-19 13:41:20|41896.5|41856.5|41896.5|41856.5|41896.5|41856.5|41884.6|41844.6|15
1652967690000|2022-05-19 13:41:30|41903.4|41863.4|41899.6|41859.6|41906.5|41866.5|41896.5|41856.5|15
1652967700000|2022-05-19 13:41:40|41896.5|41856.5|41906.5|41866.5|41906.5|41866.5|41896.5|41856.5|16
1652967710000|2022-05-19 13:41:50|41901.5|41861.5|41898.4|41858.4|41906.5|41866.5|41896.5|41856.5|16
1652967720000|2022-05-19 13:42:00|41903.4|41863.4|41908.4|41868.4|41908.4|41868.4|41883.4|41843.4|20
1652967730000|2022-05-19 13:42:10|41905.3|41865.3|41890.3|41850.3|41924.6|41884.6|41883.4|41843.4|33
1652967740000|2022-05-19 13:42:20|41895.3|41855.3|41903.4|41863.4|41910.3|41870.3|41880.3|41840.3|30
1652967750000|2022-05-19 13:42:30|41906.5|41866.5|41901.5|41861.5|41908.4|41868.4|41898.4|41858.4|7
1652967760000|2022-05-19 13:42:40|41898.4|41858.4|41898.4|41858.4|41903.4|41863.4|41898.4|41858.4|12
1652967770000|2022-05-19 13:42:50|41900.3|41860.3|41895.3|41855.3|41903.4|41863.4|41893.4|41853.4|10
1652967780000|2022-05-19 13:43:00|41897.2|41857.2|41861|41821|41897.2|41857.2|41849.1|41809.1|36
1652967790000|2022-05-19 13:43:10|41866|41826|41854.1|41814.1|41866|41826|41854.1|41814.1|11
1652967800000|2022-05-19 13:43:20|41856|41816|41847.9|41807.9|41867.9|41827.9|41847.9|41807.9|7
1652967810000|2022-05-19 13:43:30|41837.9|41797.9|41831|41791|41837.9|41797.9|41817.9|41777.9|21
1652967820000|2022-05-19 13:43:40|41834.8|41794.8|41852.9|41812.9|41852.9|41812.9|41834.8|41794.8|6
1652967830000|2022-05-19 13:43:50|41854.8|41814.8|41871|41831|41871|41831|41852.9|41812.9|8
1652967840000|2022-05-19 13:44:00|41867.9|41827.9|41854.8|41814.8|41871|41831|41847.9|41807.9|29
1652967850000|2022-05-19 13:44:10|41852.9|41812.9|41871|41831|41871|41831|41852.9|41812.9|11
1652967860000|2022-05-19 13:44:20|41881|41841|41869.8|41829.8|41881|41841|41861.7|41821.7|5
1652967870000|2022-05-19 13:44:30|41874.8|41834.8|41891.7|41851.7|41891.7|41851.7|41872.9|41832.9|12
1652967880000|2022-05-19 13:44:40|41889.8|41849.8|41894.8|41854.8|41904.8|41864.8|41887.9|41847.9|10
1652967890000|2022-05-19 13:44:50|41892.9|41852.9|41861.7|41821.7|41892.9|41852.9|41861.7|41821.7|6
1652967900000|2022-05-19 13:45:00|41854.8|41814.8|41891|41851|41891|41851|41854.8|41814.8|12
1652967910000|2022-05-19 13:45:10|41887.9|41847.9|41907.2|41867.2|41907.2|41867.2|41884.1|41844.1|29
1652967920000|2022-05-19 13:45:20|41904.1|41864.1|41918.4|41878.4|41918.4|41878.4|41904.1|41864.1|12
1652967930000|2022-05-19 13:45:30|41921.5|41881.5|41924.6|41884.6|41924.6|41884.6|41916.5|41876.5|10
1652967940000|2022-05-19 13:45:40|41964.8|41924.8|42016.5|41976.5|42026.5|41986.5|41964.8|41924.8|39
1652967950000|2022-05-19 13:45:50|42011.5|41971.5|42000.3|41960.3|42014.6|41974.6|41990.3|41950.3|32
1652967960000|2022-05-19 13:46:00|42003.4|41963.4|42006.5|41966.5|42006.5|41966.5|41988.4|41948.4|19
1652967970000|2022-05-19 13:46:10|42012.7|41972.7|42006.5|41966.5|42016.5|41976.5|42006.5|41966.5|12
1652967980000|2022-05-19 13:46:20|42013.4|41973.4|42016.5|41976.5|42023.4|41983.4|42013.4|41973.4|4
1652967990000|2022-05-19 13:46:30|42018.4|41978.4|42006.5|41966.5|42026.5|41986.5|42000.3|41960.3|52
1652968000000|2022-05-19 13:46:40|42012.7|41972.7|42019.6|41979.6|42026.5|41986.5|42012.7|41972.7|21
1652968010000|2022-05-19 13:46:50|42024.6|41984.6|42024.6|41984.6|42026.5|41986.5|42014.6|41974.6|17
1652968020000|2022-05-19 13:47:00|42019.6|41979.6|42018.4|41978.4|42056.5|42016.5|42010.3|41970.3|42
1652968030000|2022-05-19 13:47:10|42020.3|41980.3|42066.5|42026.5|42066.5|42026.5|42020.3|41980.3|18
1652968040000|2022-05-19 13:47:20|42068.4|42028.4|42038.4|41998.4|42068.4|42028.4|42037.2|41997.2|29
1652968050000|2022-05-19 13:47:30|42043.4|42003.4|42026.5|41986.5|42046.5|42006.5|42023.4|41983.4|17
1652968060000|2022-05-19 13:47:40|42023.4|41983.4|42018.4|41978.4|42028.4|41988.4|42016.5|41976.5|10
1652968070000|2022-05-19 13:47:50|42023.4|41983.4|41977.2|41937.2|42023.4|41983.4|41974.1|41934.1|52
1652968080000|2022-05-19 13:48:00|41974.1|41934.1|41967.2|41927.2|41977.2|41937.2|41954.1|41914.1|8
1652968090000|2022-05-19 13:48:10|41970.3|41930.3|41944.1|41904.1|41977.2|41937.2|41944.1|41904.1|16
1652968100000|2022-05-19 13:48:20|41934.1|41894.1|41960.3|41920.3|41970.3|41930.3|41934.1|41894.1|22
1652968110000|2022-05-19 13:48:30|41962.2|41922.2|41982.2|41942.2|41992.2|41952.2|41960.3|41920.3|45
1652968120000|2022-05-19 13:48:40|41984.1|41944.1|41990.3|41950.3|41992.2|41952.2|41984.1|41944.1|43
1652968130000|2022-05-19 13:48:50|41988.4|41948.4|41990.3|41950.3|41990.3|41950.3|41988.4|41948.4|8
1652968140000|2022-05-19 13:49:00|41988.4|41948.4|41998.4|41958.4|42008.4|41968.4|41978.4|41938.4|51
1652968150000|2022-05-19 13:49:10|42000.3|41960.3|41998.4|41958.4|42000.3|41960.3|41996.4|41956.4|1
1652968160000|2022-05-19 13:49:20|41998.3|41958.3|42006.4|41966.4|42008.3|41968.3|41998.3|41958.3|12
1652968170000|2022-05-19 13:49:30|41998.3|41958.3|41991.4|41951.4|41998.3|41958.3|41988.3|41948.3|13
1652968180000|2022-05-19 13:49:40|41988.3|41948.3|41991.4|41951.4|41991.4|41951.4|41986.4|41946.4|0
1652968190000|2022-05-19 13:49:50|41996.4|41956.4|41999.5|41959.5|42006.4|41966.4|41996.4|41956.4|13
1652968200000|2022-05-19 13:50:00|41996.4|41956.4|42006.4|41966.4|42006.4|41966.4|41989.5|41949.5|4
1652968210000|2022-05-19 13:50:10|42008.3|41968.3|42026.4|41986.4|42028.3|41988.3|42008.3|41968.3|28
1652968220000|2022-05-19 13:50:20|42023.3|41983.3|42015.2|41975.2|42028.3|41988.3|42010.2|41970.2|24
1652968230000|2022-05-19 13:50:30|42017.2|41977.2|42003.3|41963.3|42017.2|41977.2|42000.2|41960.2|8
1652968240000|2022-05-19 13:50:40|42000.2|41960.2|42030.2|41990.2|42030.2|41990.2|42000.2|41960.2|7
1652968250000|2022-05-19 13:50:50|42040.2|42000.2|42030.2|41990.2|42040.2|42000.2|42030.2|41990.2|57
1652968260000|2022-05-19 13:51:00|42040.2|42000.2|42071.4|42031.4|42086.4|42046.4|42040.2|42000.2|29
1652968270000|2022-05-19 13:51:10|42081.4|42041.4|42096.4|42056.4|42096.4|42056.4|42060.2|42020.2|49
1652968280000|2022-05-19 13:51:20|42090.2|42050.2|42100.2|42060.2|42106.4|42066.4|42081.4|42041.4|36
1652968290000|2022-05-19 13:51:30|42103.3|42063.3|42100.2|42060.2|42108.3|42068.3|42098.3|42058.3|28
1652968300000|2022-05-19 13:51:40|42103.3|42063.3|42100.2|42060.2|42108.3|42068.3|42100.2|42060.2|29
1652968310000|2022-05-19 13:51:50|42103.3|42063.3|42118.3|42078.3|42118.3|42078.3|42103.3|42063.3|25
1652968320000|2022-05-19 13:52:00|42120.2|42080.2|42116.4|42076.4|42122.1|42082.1|42116.4|42076.4|11
1652968330000|2022-05-19 13:52:10|42118.3|42078.3|42116.4|42076.4|42118.3|42078.3|42116.4|42076.4|14
1652968340000|2022-05-19 13:52:20|42103.3|42063.3|42105.2|42065.2|42110.2|42070.2|42103.3|42063.3|8
1652968350000|2022-05-19 13:52:30|42108.3|42068.3|42120.2|42080.2|42120.2|42080.2|42108.3|42068.3|10
1652968360000|2022-05-19 13:52:40|42130.2|42090.2|42130.2|42090.2|42130.2|42090.2|42128.3|42088.3|139
1652968370000|2022-05-19 13:52:50|42128.3|42088.3|42120.2|42080.2|42128.3|42088.3|42112.1|42072.1|67
1652968380000|2022-05-19 13:53:00|42125.2|42085.2|42125.2|42085.2|42130.2|42090.2|42120.2|42080.2|18
1652968390000|2022-05-19 13:53:10|42128.3|42088.3|42130.2|42090.2|42130.2|42090.2|42128.3|42088.3|4
1652968400000|2022-05-19 13:53:20|42132.1|42092.1|42150.2|42110.2|42150.2|42110.2|42128.3|42088.3|25
1652968410000|2022-05-19 13:53:30|42148.3|42108.3|42188.3|42148.3|42190.2|42150.2|42146.4|42106.4|41
1652968420000|2022-05-19 13:53:40|42180.2|42140.2|42188.3|42148.3|42195.2|42155.2|42176.4|42136.4|62
1652968430000|2022-05-19 13:53:50|42196.4|42156.4|42190.2|42150.2|42210.2|42170.2|42190.2|42150.2|28
1652968440000|2022-05-19 13:54:00|42192.1|42152.1|42174|42134|42192.1|42152.1|42172.1|42132.1|8
1652968450000|2022-05-19 13:54:10|42172.1|42132.1|42169|42129|42174|42134|42169|42129|16
1652968460000|2022-05-19 13:54:20|42162.1|42122.1|42154|42114|42172.1|42132.1|42152.1|42112.1|76
1652968470000|2022-05-19 13:54:30|42162.1|42122.1|42167.8|42127.8|42175.9|42135.9|42160.2|42120.2|18
1652968480000|2022-05-19 13:54:40|42162.8|42122.8|42170.9|42130.9|42170.9|42130.9|42162.8|42122.8|7
1652968490000|2022-05-19 13:54:50|42174|42134|42197.8|42157.8|42197.8|42157.8|42174|42134|6
1652968500000|2022-05-19 13:55:00|42195.9|42155.9|42174|42134|42195.9|42155.9|42174|42134|12
1652968510000|2022-05-19 13:55:10|42179|42139|42159|42119|42189|42149|42144|42104|39
1652968520000|2022-05-19 13:55:20|42155.9|42115.9|42135.9|42095.9|42157.1|42117.1|42135.9|42095.9|15
1652968530000|2022-05-19 13:55:30|42137.8|42097.8|42127.8|42087.8|42145.9|42105.9|42127.8|42087.8|26
1652968540000|2022-05-19 13:55:40|42120.9|42080.9|42137.8|42097.8|42147.8|42107.8|42120.9|42080.9|48
1652968550000|2022-05-19 13:55:50|42145.9|42105.9|42137.8|42097.8|42147.8|42107.8|42137.8|42097.8|8
1652968560000|2022-05-19 13:56:00|||||||||6
1652968570000|2022-05-19 13:56:10|42140.9|42100.9|42147.8|42107.8|42147.8|42107.8|42140.9|42100.9|4
1652968580000|2022-05-19 13:56:20|42157.8|42117.8|42205.9|42165.9|42210.9|42170.9|42157.8|42117.8|22
1652968590000|2022-05-19 13:56:30|42210.9|42170.9|42225.9|42185.9|42234|42194|42210.9|42170.9|10
1652968600000|2022-05-19 13:56:40|42234|42194|42235.9|42195.9|42235.9|42195.9|42225.9|42185.9|24
1652968610000|2022-05-19 13:56:50|42237.8|42197.8|42217.8|42177.8|42255.9|42215.9|42205.9|42165.9|23
1652968620000|2022-05-19 13:57:00|42215.9|42175.9|42254|42214|42254|42214|42214|42174|68
1652968630000|2022-05-19 13:57:10|42270.2|42230.2|42276.4|42236.4|42303.3|42263.3|42266.4|42226.4|35
1652968640000|2022-05-19 13:57:20|42279.5|42239.5|42276.4|42236.4|42282.6|42242.6|42276.4|42236.4|26
1652968650000|2022-05-19 13:57:30|42258.3|42218.3|42269.5|42229.5|42279.5|42239.5|42258.3|42218.3|12
1652968660000|2022-05-19 13:57:40|42271.4|42231.4|42278.3|42238.3|42278.3|42238.3|42268.3|42228.3|17
1652968670000|2022-05-19 13:57:50|42286.4|42246.4|42296.4|42256.4|42296.4|42256.4|42286.4|42246.4|8
1652968680000|2022-05-19 13:58:00|42286.4|42246.4|42286.4|42246.4|42291.4|42251.4|42286.4|42246.4|10
1652968690000|2022-05-19 13:58:10|42291.4|42251.4|42296.4|42256.4|42296.4|42256.4|42291.4|42251.4|5
1652968700000|2022-05-19 13:58:20|42290.2|42250.2|42281.4|42241.4|42290.2|42250.2|42273.3|42233.3|20
1652968710000|2022-05-19 13:58:30|42278.3|42238.3|42276.4|42236.4|42281.4|42241.4|42256.4|42216.4|7
1652968720000|2022-05-19 13:58:40|42289.5|42249.5|42286.4|42246.4|42291.4|42251.4|42286.4|42246.4|6
1652968730000|2022-05-19 13:58:50|42289.5|42249.5|42311.4|42271.4|42311.4|42271.4|42286.4|42246.4|89
1652968740000|2022-05-19 13:59:00|42308.3|42268.3|42316.4|42276.4|42316.4|42276.4|42306.4|42266.4|31
1652968760000|2022-05-19 13:59:20|42322.6|42282.6|42315.2|42275.2|42326.4|42286.4|42308.3|42268.3|71
1652968770000|2022-05-19 13:59:30|42318.3|42278.3|42300.2|42260.2|42318.3|42278.3|42300.2|42260.2|26
1652968780000|2022-05-19 13:59:40|42303.3|42263.3|42290.2|42250.2|42305.2|42265.2|42290.2|42250.2|13
1652968790000|2022-05-19 13:59:50|42292.1|42252.1|42285.2|42245.2|42292.1|42252.1|42282.1|42242.1|15
1652968800000|2022-05-19 14:00:00|42280.2|42240.2|42260.2|42220.2|42288.3|42248.3|42260.2|42220.2|44
1652968810000|2022-05-19 14:00:10|42265.2|42225.2|42220.2|42180.2|42273.3|42233.3|42208.3|42168.3|9
1652968820000|2022-05-19 14:00:20|42223.3|42183.3|42220.2|42180.2|42228.3|42188.3|42220.2|42180.2|20
1652968830000|2022-05-19 14:00:30|42223.3|42183.3|42223.3|42183.3|42223.3|42183.3|42210.2|42170.2|25
1652968840000|2022-05-19 14:00:40|42220.2|42180.2|42225.2|42185.2|42232.1|42192.1|42220.2|42180.2|24
1652968850000|2022-05-19 14:00:50|42223.3|42183.3|42220.2|42180.2|42225.2|42185.2|42220.2|42180.2|17
1652968860000|2022-05-19 14:01:00|42230.2|42190.2|42208.3|42168.3|42230.2|42190.2|42208.3|42168.3|24
1652968870000|2022-05-19 14:01:10|42210.2|42170.2|42216.4|42176.4|42219.5|42179.5|42200.2|42160.2|13
1652968880000|2022-05-19 14:01:20|42219.5|42179.5|42199.5|42159.5|42224.5|42184.5|42196.4|42156.4|24
1652968890000|2022-05-19 14:01:30|42204.5|42164.5|42196.4|42156.4|42204.5|42164.5|42191.4|42151.4|20
1652968900000|2022-05-19 14:01:40|42194.5|42154.5|42224.5|42184.5|42224.5|42184.5|42194.5|42154.5|29
1652968910000|2022-05-19 14:01:50|42226.4|42186.4|42206.4|42166.4|42226.4|42186.4|42206.4|42166.4|20
1652968920000|2022-05-19 14:02:00|42209.5|42169.5|42206.4|42166.4|42216.4|42176.4|42206.4|42166.4|17
1652968930000|2022-05-19 14:02:10|42209.5|42169.5|42206.4|42166.4|42212.6|42172.6|42206.4|42166.4|10
1652968940000|2022-05-19 14:02:20|42209.5|42169.5|42196.4|42156.4|42209.5|42169.5|42186.4|42146.4|16
1652968950000|2022-05-19 14:02:30|42194.5|42154.5|42189.5|42149.5|42196.4|42156.4|42186.4|42146.4|10
1652968960000|2022-05-19 14:02:40|42182.6|42142.6|42179.5|42139.5|42186.4|42146.4|42176.4|42136.4|24
1652968970000|2022-05-19 14:02:50|42176.4|42136.4|42184.5|42144.5|42184.5|42144.5|42174.5|42134.5|9
1652968980000|2022-05-19 14:03:00|42179.5|42139.5|42179.5|42139.5|42184.5|42144.5|42176.4|42136.4|11
1652968990000|2022-05-19 14:03:10|42176.4|42136.4|42186.4|42146.4|42186.4|42146.4|42176.4|42136.4|12
1652969000000|2022-05-19 14:03:20|||||||||8
1652969010000|2022-05-19 14:03:30|42204.5|42164.5|42196.4|42156.4|42216.4|42176.4|42196.4|42156.4|31
1652969020000|2022-05-19 14:03:40|42201.4|42161.4|42199.5|42159.5|42214.5|42174.5|42199.5|42159.5|14
1652969030000|2022-05-19 14:03:50|42206.4|42166.4|42214.5|42174.5|42216.4|42176.4|42206.4|42166.4|2
1652969040000|2022-05-19 14:04:00|42216.4|42176.4|42270.6|42230.6|42270.6|42230.6|42214.5|42174.5|6
1652969050000|2022-05-19 14:04:10|42260.6|42220.6|42234.5|42194.5|42282.6|42242.6|42216.4|42176.4|16
1652969060000|2022-05-19 14:04:20|42236.4|42196.4|42259.5|42219.5|42259.5|42219.5|42234.5|42194.5|6
1652969070000|2022-05-19 14:04:30|42269.5|42229.5|42276.4|42236.4|42279.5|42239.5|42269.5|42229.5|3
1652969080000|2022-05-19 14:04:40|42274.5|42234.5|42256.4|42216.4|42284.5|42244.5|42254.5|42214.5|28
1652969090000|2022-05-19 14:04:50|42259.5|42219.5|42264.5|42224.5|42282.5|42242.5|42254.5|42214.5|13
1652969100000|2022-05-19 14:05:00|42269.5|42229.5|42256.4|42216.4|42279.5|42239.5|42256.4|42216.4|32
1652969110000|2022-05-19 14:05:10|42254.5|42214.5|42259.5|42219.5|42261.4|42221.4|42254.5|42214.5|3
1652969120000|2022-05-19 14:05:20|42249.5|42209.5|42249.5|42209.5|42249.5|42209.5|42249.5|42209.5|10
1652969130000|2022-05-19 14:05:30|42249.4|42209.4|42234.4|42194.4|42249.4|42209.4|42234.4|42194.4|3
1652969140000|2022-05-19 14:05:40|42236.4|42196.4|42244.4|42204.4|42244.4|42204.4|42234.4|42194.4|6
1652969160000|2022-05-19 14:06:00|42234.4|42194.4|42239.4|42199.4|42244.4|42204.4|42226.4|42186.4|19
1652969170000|2022-05-19 14:06:10|42234.4|42194.4|42229.4|42189.4|42236.4|42196.4|42229.4|42189.4|5
1652969180000|2022-05-19 14:06:20|42234.4|42194.4|42236.4|42196.4|42244.4|42204.4|42234.4|42194.4|5
1652969190000|2022-05-19 14:06:30|42236.3|42196.3|42254.4|42214.4|42259.4|42219.4|42236.3|42196.3|2
1652969200000|2022-05-19 14:06:40|42259.4|42219.4|42221.3|42181.3|42259.4|42219.4|42206.3|42166.3|12
1652969210000|2022-05-19 14:06:50|42219.4|42179.4|42236.3|42196.3|42246.3|42206.3|42219.4|42179.4|4
1652969220000|2022-05-19 14:07:00|42246.3|42206.3|42259.4|42219.4|42261.3|42221.3|42236.3|42196.3|10
1652969230000|2022-05-19 14:07:10|42256.3|42216.3|42218.3|42178.3|42256.3|42216.3|42218.3|42178.3|8
1652969240000|2022-05-19 14:07:20|42216.3|42176.3|42211.3|42171.3|42224.4|42184.4|42209.4|42169.4|11
1652969250000|2022-05-19 14:07:30|42213.3|42173.3|42226.3|42186.3|42226.3|42186.3|42211.3|42171.3|1
1652969260000|2022-05-19 14:07:40|42228.2|42188.2|42236.3|42196.3|42236.3|42196.3|42228.2|42188.2|22
1652969270000|2022-05-19 14:07:50|42238.2|42198.2|42246.3|42206.3|42246.3|42206.3|42236.3|42196.3|5
1652969280000|2022-05-19 14:08:00|42240.2|42200.2|42246.3|42206.3|42246.3|42206.3|42236.3|42196.3|7
1652969290000|2022-05-19 14:08:10|42236.3|42196.3|42236.3|42196.3|42236.3|42196.3|42229.4|42189.4|25
1652969300000|2022-05-19 14:08:20|||||||||12
1652969310000|2022-05-19 14:08:30|42238.2|42198.2|42226.3|42186.3|42238.2|42198.2|42226.3|42186.3|7
1652969320000|2022-05-19 14:08:40|42228.2|42188.2|42220.1|42180.1|42228.2|42188.2|42220.1|42180.1|6
1652969330000|2022-05-19 14:08:50|42216.3|42176.3|42206.3|42166.3|42216.3|42176.3|42206.3|42166.3|6
1652969340000|2022-05-19 14:09:00|42211.3|42171.3|42193.2|42153.2|42213.2|42173.2|42186.3|42146.3|38
1652969350000|2022-05-19 14:09:10|42196.3|42156.3|42219.4|42179.4|42219.4|42179.4|42193.2|42153.2|4
1652969360000|2022-05-19 14:09:20|42223.2|42183.2|42226.3|42186.3|42226.3|42186.3|42218.2|42178.2|4
1652969370000|2022-05-19 14:09:30|42221.3|42181.3|42221.3|42181.3|42221.3|42181.3|42216.3|42176.3|2
1652969380000|2022-05-19 14:09:40|42223.2|42183.2|42216.3|42176.3|42223.2|42183.2|42216.3|42176.3|0
1652969390000|2022-05-19 14:09:50|42221.3|42181.3|42206.3|42166.3|42221.3|42181.3|42206.3|42166.3|6
1652969400000|2022-05-19 14:10:00|42204.4|42164.4|42196.3|42156.3|42204.4|42164.4|42193.2|42153.2|23
1652969410000|2022-05-19 14:10:10|42203.2|42163.2|42203.2|42163.2|42206.3|42166.3|42203.2|42163.2|17
1652969420000|2022-05-19 14:10:20|42206.3|42166.3|42186.3|42146.3|42206.3|42166.3|42186.3|42146.3|7
1652969430000|2022-05-19 14:10:30|42189.4|42149.4|42186.3|42146.3|42193.2|42153.2|42186.3|42146.3|1
1652969440000|2022-05-19 14:10:40|42188.2|42148.2|42206.3|42166.3|42206.3|42166.3|42188.2|42148.2|2
1652969450000|2022-05-19 14:10:50|42203.2|42163.2|42206.3|42166.3|42206.3|42166.3|42196.3|42156.3|2
1652969460000|2022-05-19 14:11:00|42198.2|42158.2|42193.2|42153.2|42201.3|42161.3|42191.3|42151.3|23
1652969470000|2022-05-19 14:11:10|42201.3|42161.3|42209.4|42169.4|42209.4|42169.4|42199.4|42159.4|10
1652969480000|2022-05-19 14:11:20|42214.4|42174.4|42206.3|42166.3|42219.4|42179.4|42206.3|42166.3|5
1652969490000|2022-05-19 14:11:30|42209.4|42169.4|42209.4|42169.4|42214.4|42174.4|42206.3|42166.3|5
1652969500000|2022-05-19 14:11:40|42199.4|42159.4|42193.2|42153.2|42201.3|42161.3|42193.2|42153.2|27
1652969510000|2022-05-19 14:11:50|42196.3|42156.3|42193.2|42153.2|42196.3|42156.3|42190.1|42150.1|2
1652969520000|2022-05-19 14:12:00|42196.3|42156.3|42238.2|42198.2|42238.2|42198.2|42196.3|42156.3|19
1652969530000|2022-05-19 14:12:10|42236.3|42196.3|42246.3|42206.3|42249.4|42209.4|42236.3|42196.3|3
1652969540000|2022-05-19 14:12:20|42249.4|42209.4|42261.3|42221.3|42261.3|42221.3|42246.3|42206.3|1
1652969550000|2022-05-19 14:12:30|42266.3|42226.3|42269.4|42229.4|42271.3|42231.3|42266.3|42226.3|4
1652969560000|2022-05-19 14:12:40|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|42258.2|42218.2|11
1652969570000|2022-05-19 14:12:50|42269.4|42229.4|42246.3|42206.3|42269.4|42229.4|42246.3|42206.3|12
1652969580000|2022-05-19 14:13:00|42249.4|42209.4|42236.3|42196.3|42249.4|42209.4|42236.3|42196.3|19
1652969590000|2022-05-19 14:13:10|42232.5|42192.5|42239.4|42199.4|42239.4|42199.4|42232.5|42192.5|2
1652969600000|2022-05-19 14:13:20|42237.5|42197.5|42237.5|42197.5|42239.4|42199.4|42229.4|42189.4|5
1652969610000|2022-05-19 14:13:30|42235.6|42195.6|42236.3|42196.3|42237.5|42197.5|42232.5|42192.5|4
1652969620000|2022-05-19 14:13:40|42226.3|42186.3|42226.3|42186.3|42229.4|42189.4|42226.3|42186.3|11
1652969630000|2022-05-19 14:13:50|42222.5|42182.5|42216.3|42176.3|42222.5|42182.5|42216.3|42176.3|2
1652969640000|2022-05-19 14:14:00|42226.3|42186.3|42226.3|42186.3|42226.3|42186.3|42226.3|42186.3|6
1652969650000|2022-05-19 14:14:10|42224.4|42184.4|42216.3|42176.3|42224.4|42184.4|42212.5|42172.5|5
1652969660000|2022-05-19 14:14:20|42219.4|42179.4|42216.3|42176.3|42219.4|42179.4|42216.3|42176.3|4
1652969670000|2022-05-19 14:14:30|42219.4|42179.4|42216.3|42176.3|42229.4|42189.4|42216.3|42176.3|2
1652969680000|2022-05-19 14:14:40|42214.4|42174.4|42206.3|42166.3|42216.3|42176.3|42206.3|42166.3|3
1652969690000|2022-05-19 14:14:50|42209.4|42169.4|42186.3|42146.3|42209.4|42169.4|42186.3|42146.3|9
1652969700000|2022-05-19 14:15:00|42183.2|42143.2|42196.3|42156.3|42196.3|42156.3|42176.3|42136.3|32
1652969710000|2022-05-19 14:15:10|42194.4|42154.4|42186.3|42146.3|42194.4|42154.4|42186.3|42146.3|3
1652969720000|2022-05-19 14:15:20|42184.4|42144.4|42176.3|42136.3|42186.3|42146.3|42174.4|42134.4|6
1652969730000|2022-05-19 14:15:30|||||||||2
1652969740000|2022-05-19 14:15:40|42184.4|42144.4|42176.3|42136.3|42184.4|42144.4|42174.4|42134.4|2
1652969750000|2022-05-19 14:15:50|42179.4|42139.4|42169.4|42129.4|42179.4|42139.4|42169.4|42129.4|20
1652969760000|2022-05-19 14:16:00|42166.3|42126.3|42169.4|42129.4|42174.4|42134.4|42164.4|42124.4|6
1652969770000|2022-05-19 14:16:10|42166.3|42126.3|42174.4|42134.4|42174.4|42134.4|42166.3|42126.3|3
1652969780000|2022-05-19 14:16:20|42194.4|42154.4|42196.3|42156.3|42196.3|42156.3|42194.4|42154.4|9
1652969790000|2022-05-19 14:16:30|42198.2|42158.2|42196.3|42156.3|42198.2|42158.2|42196.3|42156.3|3
1652969800000|2022-05-19 14:16:40|||||||||10
1652969810000|2022-05-19 14:16:50|42198.2|42158.2|42198.2|42158.2|42198.2|42158.2|42196.3|42156.3|5
1652969820000|2022-05-19 14:17:00|42196.3|42156.3|42216.3|42176.3|42219.4|42179.4|42196.3|42156.3|27
1652969830000|2022-05-19 14:17:10|42224.4|42184.4|42219.4|42179.4|42226.3|42186.3|42216.3|42176.3|16
1652969840000|2022-05-19 14:17:20|42216.3|42176.3|42196.3|42156.3|42216.3|42176.3|42193.2|42153.2|14
1652969850000|2022-05-19 14:17:30|42189.4|42149.4|42191.3|42151.3|42191.3|42151.3|42189.4|42149.4|8
1652969860000|2022-05-19 14:17:40|42194.4|42154.4|42203.2|42163.2|42206.3|42166.3|42194.4|42154.4|4
1652969870000|2022-05-19 14:17:50|42206.3|42166.3|42203.2|42163.2|42206.3|42166.3|42196.3|42156.3|4
1652969880000|2022-05-19 14:18:00|42206.3|42166.3|42206.3|42166.3|42206.3|42166.3|42201.3|42161.3|3
1652969890000|2022-05-19 14:18:10|42216.3|42176.3|42218.2|42178.2|42218.2|42178.2|42211.3|42171.3|19
1652969900000|2022-05-19 14:18:20|42216.3|42176.3|42226.3|42186.3|42226.3|42186.3|42216.3|42176.3|29
1652969910000|2022-05-19 14:18:30|42254.4|42214.4|42259.4|42219.4|42259.4|42219.4|42254.4|42214.4|14
1652969920000|2022-05-19 14:18:40|42256.3|42216.3|42279.4|42239.4|42284.4|42244.4|42254.4|42214.4|11
1652969930000|2022-05-19 14:18:50|42276.3|42236.3|42299.4|42259.4|42304.4|42264.4|42276.3|42236.3|21
1652969940000|2022-05-19 14:19:00|42301.3|42261.3|42296.3|42256.3|42301.3|42261.3|42296.3|42256.3|1
1652969960000|2022-05-19 14:19:20|42312.5|42272.5|42311.3|42271.3|42316.3|42276.3|42308.2|42268.2|17
1652969970000|2022-05-19 14:19:30|42316.3|42276.3|42311.3|42271.3|42316.3|42276.3|42301.3|42261.3|6
1652969980000|2022-05-19 14:19:40|42306.3|42266.3|42311.3|42271.3|42316.3|42276.3|42306.3|42266.3|2
1652969990000|2022-05-19 14:19:50|42316.3|42276.3|42309.4|42269.4|42316.3|42276.3|42309.4|42269.4|43
1652970000000|2022-05-19 14:20:00|42312.5|42272.5|42309.4|42269.4|42312.5|42272.5|42309.4|42269.4|6
1652970010000|2022-05-19 14:20:10|42306.3|42266.3|42302.5|42262.5|42307.5|42267.5|42302.5|42262.5|11
1652970020000|2022-05-19 14:20:20|42297.5|42257.5|42299.4|42259.4|42302.5|42262.5|42297.5|42257.5|18
1652970030000|2022-05-19 14:20:30|42297.5|42257.5|42292.5|42252.5|42297.5|42257.5|42287.5|42247.5|9
1652970040000|2022-05-19 14:20:40|42289.4|42249.4|42292.5|42252.5|42292.5|42252.5|42289.4|42249.4|6
1652970050000|2022-05-19 14:20:50|42295.6|42255.6|42255.6|42215.6|42295.6|42255.6|42250.6|42210.6|40
1652970060000|2022-05-19 14:21:00|42264.4|42224.4|42292.5|42252.5|42292.5|42252.5|42257.5|42217.5|46
1652970070000|2022-05-19 14:21:10|42295.5|42255.5|42273.6|42233.6|42298.6|42258.6|42270.5|42230.5|12
1652970080000|2022-05-19 14:21:20|42278.6|42238.6|42275.5|42235.5|42278.6|42238.6|42268.6|42228.6|2
1652970090000|2022-05-19 14:21:30|42273.6|42233.6|42258.6|42218.6|42273.6|42233.6|42258.6|42218.6|8
1652970100000|2022-05-19 14:21:40|42268.6|42228.6|42270.5|42230.5|42270.5|42230.5|42268.6|42228.6|3
1652970110000|2022-05-19 14:21:50|42268.6|42228.6|42253.6|42213.6|42278.6|42238.6|42253.6|42213.6|71
1652970120000|2022-05-19 14:22:00|42256.7|42216.7|42261.7|42221.7|42261.7|42221.7|42255.5|42215.5|8
1652970130000|2022-05-19 14:22:10|42268.6|42228.6|42253.6|42213.6|42268.6|42228.6|42253.6|42213.6|9
1652970140000|2022-05-19 14:22:20|42255.5|42215.5|42246.7|42206.7|42255.5|42215.5|42243.6|42203.6|19
1652970150000|2022-05-19 14:22:30|42252.4|42212.4|42245.5|42205.5|42258.6|42218.6|42245.5|42205.5|5
1652970160000|2022-05-19 14:22:40|42242.4|42202.4|42232.4|42192.4|42242.4|42202.4|42232.4|42192.4|4
1652970170000|2022-05-19 14:22:50|42217.4|42177.4|42217.4|42177.4|42222.4|42182.4|42214.4|42174.4|20
1652970180000|2022-05-19 14:23:00|42207.4|42167.4|42188.2|42148.2|42209.4|42169.4|42188.2|42148.2|13
1652970190000|2022-05-19 14:23:10|42186.3|42146.3|42189.4|42149.4|42194.4|42154.4|42186.3|42146.3|2
1652970200000|2022-05-19 14:23:20|42194.4|42154.4|42194.3|42154.3|42194.4|42154.4|42194.3|42154.3|1
1652970210000|2022-05-19 14:23:30|42189.3|42149.3|42199.3|42159.3|42199.3|42159.3|42189.3|42149.3|10
1652970220000|2022-05-19 14:23:40|42196.3|42156.3|42199.3|42159.3|42199.3|42159.3|42189.3|42149.3|4
1652970230000|2022-05-19 14:23:50|42204.3|42164.3|42209.3|42169.3|42209.3|42169.3|42204.3|42164.3|1
1652970240000|2022-05-19 14:24:00|42212.4|42172.4|42206.3|42166.3|42216.3|42176.3|42203.2|42163.2|24
1652970250000|2022-05-19 14:24:10|42216.3|42176.3|42216.3|42176.3|42216.3|42176.3|42216.3|42176.3|8
1652970260000|2022-05-19 14:24:20|42206.3|42166.3|42211.3|42171.3|42214.3|42174.3|42204.3|42164.3|35
1652970270000|2022-05-19 14:24:30|42214.3|42174.3|42219.3|42179.3|42219.3|42179.3|42211.3|42171.3|20
1652970280000|2022-05-19 14:24:40|42216.2|42176.2|42211.2|42171.2|42216.2|42176.2|42204.3|42164.3|21
1652970290000|2022-05-19 14:24:50|42209.3|42169.3|42201.2|42161.2|42214.3|42174.3|42201.2|42161.2|4
1652970300000|2022-05-19 14:25:00|42203.2|42163.2|42206.2|42166.2|42206.2|42166.2|42203.2|42163.2|4
1652970310000|2022-05-19 14:25:10|42196.2|42156.2|42179.3|42139.3|42196.2|42156.2|42172|42132|45
1652970320000|2022-05-19 14:25:20|42176.2|42136.2|42178.6|42138.6|42178.6|42138.6|42163.2|42123.2|44
1652970330000|2022-05-19 14:25:30|42186.2|42146.2|42186.2|42146.2|42186.2|42146.2|42169.3|42129.3|16
1652970340000|2022-05-19 14:25:40|42189.3|42149.3|42196.2|42156.2|42199.3|42159.3|42186.2|42146.2|6
1652970350000|2022-05-19 14:25:50|42194.3|42154.3|42199.3|42159.3|42199.3|42159.3|42194.3|42154.3|2
1652970360000|2022-05-19 14:26:00|42196.2|42156.2|42196.2|42156.2|42201.2|42161.2|42196.2|42156.2|6
1652970370000|2022-05-19 14:26:10|42201.2|42161.2|42191.2|42151.2|42201.2|42161.2|42188.1|42148.1|23
1652970380000|2022-05-19 14:26:20|42194.3|42154.3|42191.2|42151.2|42194.3|42154.3|42183.1|42143.1|5
1652970390000|2022-05-19 14:26:30|42189.3|42149.3|42206.2|42166.2|42206.2|42166.2|42186.2|42146.2|13
1652970400000|2022-05-19 14:26:40|42201.2|42161.2|42183.1|42143.1|42203.1|42163.1|42183.1|42143.1|4
1652970410000|2022-05-19 14:26:50|42181.2|42141.2|42176.2|42136.2|42181.2|42141.2|42173.1|42133.1|5
1652970420000|2022-05-19 14:27:00|42179.3|42139.3|42189.3|42149.3|42191.2|42151.2|42179.3|42139.3|3
1652970430000|2022-05-19 14:27:10|42170|42130|42163.1|42123.1|42170|42130|42160|42120|25
1652970440000|2022-05-19 14:27:20|42153.1|42113.1|42173.1|42133.1|42173.1|42133.1|42153.1|42113.1|31
1652970450000|2022-05-19 14:27:30|42178.1|42138.1|42180|42140|42180|42140|42178.1|42138.1|1
1652970460000|2022-05-19 14:27:40|42193.1|42153.1|42197|42157|42197|42157|42193.1|42153.1|2
1652970470000|2022-05-19 14:27:50|42195|42155|42193.1|42153.1|42195|42155|42188.1|42148.1|2
1652970480000|2022-05-19 14:28:00|42201.2|42161.2|42203.1|42163.1|42210|42170|42201.2|42161.2|6
1652970490000|2022-05-19 14:28:10|42197|42157|42163.1|42123.1|42197|42157|42163.1|42123.1|10
1652970500000|2022-05-19 14:28:20|42160|42120|42136.9|42096.9|42163.1|42123.1|42135|42095|6
1652970510000|2022-05-19 14:28:30|42135|42095|42136.9|42096.9|42140|42100|42135|42095|2
1652970520000|2022-05-19 14:28:40|42131.9|42091.9|42130|42090|42131.9|42091.9|42130|42090|0
1652970530000|2022-05-19 14:28:50|42126.9|42086.9|42123.9|42083.9|42126.9|42086.9|42123.9|42083.9|18
1652970540000|2022-05-19 14:29:00|42121.9|42081.9|42123.1|42083.1|42128.1|42088.1|42120|42080|7
1652970550000|2022-05-19 14:29:10|||||||||1
1652970560000|2022-05-19 14:29:20|42126.2|42086.2|42123.1|42083.1|42128.1|42088.1|42123.1|42083.1|1
1652970570000|2022-05-19 14:29:30|42110|42070|42110|42070|42110|42070|42110|42070|23
1652970580000|2022-05-19 14:29:40|42115|42075|42103.1|42063.1|42115|42075|42103.1|42063.1|5
1652970590000|2022-05-19 14:29:50|42100|42060|42120|42080|42120|42080|42098.1|42058.1|11
1652970600000|2022-05-19 14:30:00|42123.1|42083.1|42148.1|42108.1|42148.1|42108.1|42123.1|42083.1|14
1652970610000|2022-05-19 14:30:10|42153.1|42113.1|42150|42110|42160|42120|42150|42110|4
1652970620000|2022-05-19 14:30:20|42153.1|42113.1|42146.9|42106.9|42155|42115|42138.8|42098.8|4
1652970630000|2022-05-19 14:30:30|42150|42110|42143.8|42103.8|42155|42115|42143.8|42103.8|6
1652970640000|2022-05-19 14:30:40|42146.9|42106.9|42146.9|42106.9|42146.9|42106.9|42146.9|42106.9|2
1652970650000|2022-05-19 14:30:50|42138.8|42098.8|42136.9|42096.9|42138.8|42098.8|42136.9|42096.9|1
1652970660000|2022-05-19 14:31:00|42141.9|42101.9|42133.8|42093.8|42141.9|42101.9|42133.8|42093.8|3
1652970670000|2022-05-19 14:31:10|42140|42100|42135|42095|42141.9|42101.9|42135|42095|7
1652970680000|2022-05-19 14:31:20|42131.9|42091.9|42135|42095|42136.9|42096.9|42111.9|42071.9|5
1652970690000|2022-05-19 14:31:30|42140|42100|42150|42110|42150|42110|42140|42100|6
1652970700000|2022-05-19 14:31:40|42146.9|42106.9|42166.9|42126.9|42166.9|42126.9|42146.9|42106.9|4
1652970710000|2022-05-19 14:31:50|42173.8|42133.8|42176.9|42136.9|42180|42140|42171.9|42131.9|16
1652970720000|2022-05-19 14:32:00|42181.9|42141.9|42195.7|42155.7|42195.7|42155.7|42180|42140|3
1652970730000|2022-05-19 14:32:10|42198.8|42158.8|42193.8|42153.8|42200.7|42160.7|42193.8|42153.8|5
1652970740000|2022-05-19 14:32:20|42196.9|42156.9|42201.9|42161.9|42201.9|42161.9|42193.8|42153.8|3
1652970750000|2022-05-19 14:32:30|42198.8|42158.8|42183.8|42143.8|42198.8|42158.8|42183.8|42143.8|14
1652970760000|2022-05-19 14:32:40|42173.8|42133.8|42186.9|42146.9|42186.9|42146.9|42173.8|42133.8|5
1652970770000|2022-05-19 14:32:50|42190.7|42150.7|42198.8|42158.8|42198.8|42158.8|42190.7|42150.7|2
1652970780000|2022-05-19 14:33:00|42195.7|42155.7|42198.8|42158.8|42205|42165|42193.8|42153.8|5
1652970790000|2022-05-19 14:33:10|42195.7|42155.7|42195.7|42155.7|42195.7|42155.7|42195.7|42155.7|1
1652970800000|2022-05-19 14:33:20|42193.8|42153.8|42193.8|42153.8|42193.8|42153.8|42193.8|42153.8|0
1652970810000|2022-05-19 14:33:30|42201.9|42161.9|42198.8|42158.8|42201.9|42161.9|42193.8|42153.8|14
1652970820000|2022-05-19 14:33:40|42195.7|42155.7|42183.8|42143.8|42195.7|42155.7|42183.8|42143.8|9
1652970830000|2022-05-19 14:33:50|42176.9|42136.9|42181.9|42141.9|42181.9|42141.9|42173.8|42133.8|12
1652970840000|2022-05-19 14:34:00|||||||||2
1652970850000|2022-05-19 14:34:10|42178.8|42138.8|42193.8|42153.8|42196.9|42156.9|42178.8|42138.8|5
1652970870000|2022-05-19 14:34:30|42190.7|42150.7|42190.7|42150.7|42190.7|42150.7|42190.7|42150.7|1
1652970880000|2022-05-19 14:34:40|42188.8|42148.8|42180.7|42140.7|42188.8|42148.8|42178.8|42138.8|9
1652970890000|2022-05-19 14:34:50|42183.8|42143.8|42180.7|42140.7|42183.8|42143.8|42178.8|42138.8|2
1652970900000|2022-05-19 14:35:00|42173.8|42133.8|42178.8|42138.8|42178.8|42138.8|42173.8|42133.8|6
1652970910000|2022-05-19 14:35:10|42180.7|42140.7|42139.5|42099.5|42180.7|42140.7|42139.5|42099.5|9
1652970920000|2022-05-19 14:35:20|42141.4|42101.4|42144.5|42104.5|42147.6|42107.6|42139.5|42099.5|9
1652970930000|2022-05-19 14:35:30|42147.6|42107.6|42152.6|42112.6|42152.6|42112.6|42147.6|42107.6|7
1652970940000|2022-05-19 14:35:40|42155.7|42115.7|42150.7|42110.7|42160.7|42120.7|42150.7|42110.7|4
1652970950000|2022-05-19 14:35:50|42152.6|42112.6|42157.6|42117.6|42157.6|42117.6|42149.5|42109.5|10
1652970960000|2022-05-19 14:36:00|42159.5|42119.5|42159.5|42119.5|42159.5|42119.5|42159.5|42119.5|8
1652970970000|2022-05-19 14:36:10|42157.6|42117.6|42157.6|42117.6|42167.6|42127.6|42154.5|42114.5|7
1652970980000|2022-05-19 14:36:20|42159.5|42119.5|42154.5|42114.5|42160.7|42120.7|42154.5|42114.5|2
1652970990000|2022-05-19 14:36:30|42149.5|42109.5|42149.5|42109.5|42154.5|42114.5|42149.5|42109.5|0
1652971000000|2022-05-19 14:36:40|42152.6|42112.6|42152.6|42112.6|42154.5|42114.5|42149.5|42109.5|2
1652971010000|2022-05-19 14:36:50|42154.5|42114.5|42160.7|42120.7|42160.7|42120.7|42154.5|42114.5|0
1652971020000|2022-05-19 14:37:00|42157.6|42117.6|42167.6|42127.6|42167.6|42127.6|42157.6|42117.6|18
1652971030000|2022-05-19 14:37:10|42170.7|42130.7|42170.7|42130.7|42170.7|42130.7|42170.7|42130.7|1
1652971040000|2022-05-19 14:37:20|42173.8|42133.8|42187.6|42147.6|42187.6|42147.6|42170.7|42130.7|8
1652971050000|2022-05-19 14:37:30|||||||||1
1652971060000|2022-05-19 14:37:40|42195.7|42155.7|42202.6|42162.6|42204.5|42164.5|42195.7|42155.7|10
1652971070000|2022-05-19 14:37:50|42199.5|42159.5|42202.6|42162.6|42204.5|42164.5|42199.5|42159.5|1
1652971080000|2022-05-19 14:38:00|42189.5|42149.5|42194.5|42154.5|42199.5|42159.5|42189.5|42149.5|6
1652971090000|2022-05-19 14:38:10|42191.4|42151.4|42187.6|42147.6|42191.4|42151.4|42179.5|42139.5|3
1652971100000|2022-05-19 14:38:20|42189.5|42149.5|42194.5|42154.5|42194.5|42154.5|42187.6|42147.6|9
1652971110000|2022-05-19 14:38:30|42197.6|42157.6|42194.5|42154.5|42197.6|42157.6|42189.5|42149.5|3
1652971120000|2022-05-19 14:38:40|42197.6|42157.6|42210.7|42170.7|42210.7|42170.7|42197.6|42157.6|11
1652971130000|2022-05-19 14:38:50|42205.7|42165.7|42210.7|42170.7|42215.7|42175.7|42205.7|42165.7|10
1652971140000|2022-05-19 14:39:00|42212.6|42172.6|42215.7|42175.7|42215.7|42175.7|42210.7|42170.7|3
1652971150000|2022-05-19 14:39:10|42217.6|42177.6|42217.6|42177.6|42217.6|42177.6|42215.7|42175.7|1
1652971160000|2022-05-19 14:39:20|42215.7|42175.7|42219.5|42179.5|42219.5|42179.5|42215.7|42175.7|12
1652971170000|2022-05-19 14:39:30|42225.7|42185.7|42227.6|42187.6|42227.6|42187.6|42225.7|42185.7|8
1652971180000|2022-05-19 14:39:40|42232.6|42192.6|42234.5|42194.5|42237.6|42197.6|42230.7|42190.7|5
1652971190000|2022-05-19 14:39:50|42237.6|42197.6|42229.5|42189.5|42237.6|42197.6|42229.5|42189.5|10
1652971200000|2022-05-19 14:40:00|42223.3|42183.3|42223.3|42183.3|42226.4|42186.4|42213.3|42173.3|19
1652971210000|2022-05-19 14:40:10|42228.3|42188.3|42228.3|42188.3|42228.3|42188.3|42228.3|42188.3|1
1652971220000|2022-05-19 14:40:20|42231.4|42191.4|42231.4|42191.4|42236.4|42196.4|42231.4|42191.4|1
1652971230000|2022-05-19 14:40:30|42236.4|42196.4|42241.4|42201.4|42241.4|42201.4|42234.5|42194.5|6
1652971240000|2022-05-19 14:40:40|42249.5|42209.5|42276.4|42236.4|42276.4|42236.4|42249.5|42209.5|22
1652971250000|2022-05-19 14:40:50|42278.3|42238.3|42276.4|42236.4|42278.3|42238.3|42273.3|42233.3|10
1652971260000|2022-05-19 14:41:00|42287.6|42247.6|42288.3|42248.3|42289.5|42249.5|42281.4|42241.4|18
1652971270000|2022-05-19 14:41:10|42291.4|42251.4|42306.4|42266.4|42306.4|42266.4|42286.4|42246.4|9
1652971280000|2022-05-19 14:41:20|42303.3|42263.3|42306.4|42266.4|42306.4|42266.4|42303.3|42263.3|7
1652971290000|2022-05-19 14:41:30|42309.5|42269.5|42338.3|42298.3|42343.3|42303.3|42309.5|42269.5|18
1652971300000|2022-05-19 14:41:40|42333.3|42293.3|42333.3|42293.3|42341.4|42301.4|42331.4|42291.4|17
1652971310000|2022-05-19 14:41:50|42336.4|42296.4|42333.3|42293.3|42338.3|42298.3|42333.3|42293.3|8
1652971320000|2022-05-19 14:42:00|||||||||10
1652971330000|2022-05-19 14:42:10|42329.5|42289.5|42319.5|42279.5|42336.4|42296.4|42319.5|42279.5|21
1652971340000|2022-05-19 14:42:20|42322.6|42282.6|42317.6|42277.6|42322.6|42282.6|42317.6|42277.6|1
1652971350000|2022-05-19 14:42:30|42319.5|42279.5|42319.5|42279.5|42327.6|42287.6|42319.5|42279.5|13
1652971360000|2022-05-19 14:42:40|42324.5|42284.5|42329.5|42289.5|42337.6|42297.6|42324.5|42284.5|13
1652971370000|2022-05-19 14:42:50|42327.6|42287.6|42316.4|42276.4|42337.6|42297.6|42316.4|42276.4|14
1652971380000|2022-05-19 14:43:00|42314.5|42274.5|42317.6|42277.6|42317.6|42277.6|42314.5|42274.5|5
1652971390000|2022-05-19 14:43:10|42299.5|42259.5|42297.6|42257.6|42299.5|42259.5|42297.6|42257.6|4
1652971400000|2022-05-19 14:43:20|42302.6|42262.6|42297.6|42257.6|42305.7|42265.7|42297.6|42257.6|59
1652971410000|2022-05-19 14:43:30|42300.7|42260.7|42302.6|42262.6|42307.6|42267.6|42297.6|42257.6|17
1652971420000|2022-05-19 14:43:40|42300.7|42260.7|42302.6|42262.6|42304.5|42264.5|42297.6|42257.6|8
1652971430000|2022-05-19 14:43:50|42305.7|42265.7|42307.6|42267.6|42307.6|42267.6|42300.7|42260.7|6
1652971440000|2022-05-19 14:44:00|42304.5|42264.5|42299.5|42259.5|42307.6|42267.6|42299.5|42259.5|20
1652971450000|2022-05-19 14:44:10|42304.5|42264.5|42319.5|42279.5|42319.5|42279.5|42304.5|42264.5|20
1652971460000|2022-05-19 14:44:20|42317.6|42277.6|42314.5|42274.5|42317.6|42277.6|42309.5|42269.5|13
1652971470000|2022-05-19 14:44:30|42311.4|42271.4|42309.5|42269.5|42311.4|42271.4|42309.5|42269.5|0
1652971480000|2022-05-19 14:44:40|42307.6|42267.6|42307.6|42267.6|42307.6|42267.6|42307.6|42267.6|6
1652971490000|2022-05-19 14:44:50|42310.7|42270.7|42314.5|42274.5|42315.7|42275.7|42310.7|42270.7|2
1652971500000|2022-05-19 14:45:00|42312.6|42272.6|42327.6|42287.6|42327.6|42287.6|42312.6|42272.6|7
1652971510000|2022-05-19 14:45:10|42329.5|42289.5|42319.5|42279.5|42329.5|42289.5|42319.5|42279.5|19
1652971520000|2022-05-19 14:45:20|42317.6|42277.6|42307.6|42267.6|42317.6|42277.6|42307.6|42267.6|46
1652971530000|2022-05-19 14:45:30|42309.5|42269.5|42314.5|42274.5|42317.6|42277.6|42309.5|42269.5|5
1652971540000|2022-05-19 14:45:40|42317.6|42277.6|42310.7|42270.7|42317.6|42277.6|42300.7|42260.7|17
1652971550000|2022-05-19 14:45:50|42307.6|42267.6|42310.7|42270.7|42310.7|42270.7|42307.6|42267.6|2
1652971560000|2022-05-19 14:46:00|42313.8|42273.8|42287.6|42247.6|42313.8|42273.8|42279.5|42239.5|21
1652971570000|2022-05-19 14:46:10|42290.7|42250.7|42287.6|42247.6|42294.5|42254.5|42287.6|42247.6|1
1652971580000|2022-05-19 14:46:20|42279.5|42239.5|42279.5|42239.5|42284.5|42244.5|42279.5|42239.5|11
1652971590000|2022-05-19 14:46:30|||||||||2
1652971600000|2022-05-19 14:46:40|42271.4|42231.4|42267.6|42227.6|42271.4|42231.4|42267.6|42227.6|16
1652971610000|2022-05-19 14:46:50|42261.8|42221.8|42242.6|42202.6|42261.8|42221.8|42242.6|42202.6|23
1652971620000|2022-05-19 14:47:00|42245.7|42205.7|42227.6|42187.6|42245.7|42205.7|42227.6|42187.6|15
1652971630000|2022-05-19 14:47:10|42230.7|42190.7|42227.6|42187.6|42232.6|42192.6|42227.6|42187.6|4
1652971640000|2022-05-19 14:47:20|42235.7|42195.7|42240.7|42200.7|42240.7|42200.7|42235.7|42195.7|2
1652971650000|2022-05-19 14:47:30|42245.7|42205.7|42235.7|42195.7|42245.7|42205.7|42235.7|42195.7|2
1652971660000|2022-05-19 14:47:40|42227.6|42187.6|42210.7|42170.7|42227.6|42187.6|42207.6|42167.6|23
1652971670000|2022-05-19 14:47:50|42207.6|42167.6|42217.6|42177.6|42217.6|42177.6|42207.6|42167.6|1
1652971680000|2022-05-19 14:48:00|42220.7|42180.7|42222.6|42182.6|42222.6|42182.6|42220.7|42180.7|2
1652971690000|2022-05-19 14:48:10|42224.5|42184.5|42222.6|42182.6|42224.5|42184.5|42222.6|42182.6|0
1652971700000|2022-05-19 14:48:20|42219.5|42179.5|42192.6|42152.6|42219.5|42179.5|42192.6|42152.6|22
1652971710000|2022-05-19 14:48:30|42190.7|42150.7|42190.7|42150.7|42195.7|42155.7|42187.6|42147.6|6
1652971720000|2022-05-19 14:48:40|42192.6|42152.6|42192.6|42152.6|42192.6|42152.6|42190.7|42150.7|2
1652971730000|2022-05-19 14:48:50|42195.7|42155.7|42192.6|42152.6|42195.7|42155.7|42187.6|42147.6|5
1652971740000|2022-05-19 14:49:00|42195.7|42155.7|42194.5|42154.5|42195.7|42155.7|42189.5|42149.5|5
1652971750000|2022-05-19 14:49:10|42192.6|42152.6|42177.6|42137.6|42194.5|42154.5|42177.6|42137.6|1
1652971760000|2022-05-19 14:49:20|42182.6|42142.6|42184.5|42144.5|42187.6|42147.6|42182.6|42142.6|1
1652971770000|2022-05-19 14:49:30|42187.6|42147.6|42187.6|42147.6|42190.7|42150.7|42185.7|42145.7|3
1652971780000|2022-05-19 14:49:40|42193.7|42153.7|42197.6|42157.6|42197.6|42157.6|42190.7|42150.7|7
1652971790000|2022-05-19 14:49:50|42200.6|42160.6|42200.6|42160.6|42207.6|42167.6|42200.6|42160.6|8
1652971800000|2022-05-19 14:50:00|42205.6|42165.6|42197.6|42157.6|42205.6|42165.6|42197.6|42157.6|1
1652971810000|2022-05-19 14:50:10|42190.6|42150.6|42182.6|42142.6|42192.6|42152.6|42177.6|42137.6|5
1652971820000|2022-05-19 14:50:20|42187.6|42147.6|42180.6|42140.6|42187.6|42147.6|42177.6|42137.6|1
1652971830000|2022-05-19 14:50:30|42182.6|42142.6|42192.6|42152.6|42194.5|42154.5|42182.6|42142.6|4
1652971840000|2022-05-19 14:50:40|42190.6|42150.6|42187.6|42147.6|42197.6|42157.6|42187.6|42147.6|0
1652971850000|2022-05-19 14:50:50|42177.6|42137.6|42180.6|42140.6|42187.6|42147.6|42177.6|42137.6|6
1652971860000|2022-05-19 14:51:00|42182.6|42142.6|42195.6|42155.6|42197.6|42157.6|42177.6|42137.6|2
1652971870000|2022-05-19 14:51:10|42192.6|42152.6|42177.6|42137.6|42192.6|42152.6|42177.6|42137.6|4
1652971880000|2022-05-19 14:51:20|42177.5|42137.5|42177.5|42137.5|42177.5|42137.5|42177.5|42137.5|1
1652971890000|2022-05-19 14:51:30|42182.5|42142.5|42177.5|42137.5|42182.5|42142.5|42177.5|42137.5|15
1652971910000|2022-05-19 14:51:50|42183.7|42143.7|42187.5|42147.5|42187.5|42147.5|42183.7|42143.7|2
1652971920000|2022-05-19 14:52:00|42195.6|42155.6|42205.6|42165.6|42205.6|42165.6|42195.6|42155.6|9
1652971930000|2022-05-19 14:52:10|42202.5|42162.5|42199.5|42159.5|42202.5|42162.5|42199.5|42159.5|0
1652971940000|2022-05-19 14:52:20|42195.6|42155.6|42202.5|42162.5|42202.5|42162.5|42195.6|42155.6|8
1652971950000|2022-05-19 14:52:30|42197.5|42157.5|42197.5|42157.5|42199.5|42159.5|42197.5|42157.5|0
1652971960000|2022-05-19 14:52:40|42189.5|42149.5|42194.5|42154.5|42194.5|42154.5|42189.5|42149.5|7
1652971970000|2022-05-19 14:52:50|42196.4|42156.4|42186.4|42146.4|42197.5|42157.5|42186.4|42146.4|21
1652971980000|2022-05-19 14:53:00|42189.4|42149.4|42217.5|42177.5|42217.5|42177.5|42189.4|42149.4|4
1652972000000|2022-05-19 14:53:20|42212.5|42172.5|42212.5|42172.5|42212.5|42172.5|42212.5|42172.5|3
1652972010000|2022-05-19 14:53:30|42209.4|42169.4|42214.4|42174.4|42214.4|42174.4|42209.4|42169.4|4
1652972020000|2022-05-19 14:53:40|||||||||2
1652972030000|2022-05-19 14:53:50|42217.5|42177.5|42214.4|42174.4|42217.5|42177.5|42211.4|42171.4|3
1652972040000|2022-05-19 14:54:00|42212.5|42172.5|42207.5|42167.5|42212.5|42172.5|42205.6|42165.6|2
1652972060000|2022-05-19 14:54:20|42204.4|42164.4|42199.4|42159.4|42204.4|42164.4|42199.4|42159.4|2
1652972070000|2022-05-19 14:54:30|42193.3|42153.3|42189.4|42149.4|42199.4|42159.4|42189.4|42149.4|9
1652972080000|2022-05-19 14:54:40|42194.4|42154.4|42194.4|42154.4|42194.4|42154.4|42194.4|42154.4|6
1652972090000|2022-05-19 14:54:50|42189.4|42149.4|42192.5|42152.5|42192.5|42152.5|42189.4|42149.4|1
1652972100000|2022-05-19 14:55:00|42195.6|42155.6|42179.4|42139.4|42195.6|42155.6|42179.4|42139.4|5
1652972110000|2022-05-19 14:55:10|42185.6|42145.6|42197.5|42157.5|42197.5|42157.5|42184.4|42144.4|21
1652972120000|2022-05-19 14:55:20|42194.4|42154.4|42197.5|42157.5|42197.5|42157.5|42192.5|42152.5|2
1652972140000|2022-05-19 14:55:40|42199.4|42159.4|42212.5|42172.5|42212.5|42172.5|42199.4|42159.4|9
1652972150000|2022-05-19 14:55:50|42215.6|42175.6|42202.5|42162.5|42217.5|42177.5|42202.5|42162.5|5
1652972160000|2022-05-19 14:56:00|42205.6|42165.6|42204.4|42164.4|42207.5|42167.5|42202.5|42162.5|4
1652972170000|2022-05-19 14:56:10|42202.5|42162.5|42197.5|42157.5|42204.4|42164.4|42197.5|42157.5|1
1652972180000|2022-05-19 14:56:20|42200.6|42160.6|42200.6|42160.6|42200.6|42160.6|42200.6|42160.6|4
1652972190000|2022-05-19 14:56:30|42197.5|42157.5|42210.6|42170.6|42215.6|42175.6|42197.5|42157.5|15
1652972200000|2022-05-19 14:56:40|42207.5|42167.5|42207.5|42167.5|42207.5|42167.5|42195.6|42155.6|163
1652972210000|2022-05-19 14:56:50|42210.6|42170.6|42215.6|42175.6|42215.6|42175.6|42210.6|42170.6|3
1652972220000|2022-05-19 14:57:00|42220.6|42180.6|42210.6|42170.6|42220.6|42180.6|42210.6|42170.6|6
1652972230000|2022-05-19 14:57:10|42207.5|42167.5|42197.5|42157.5|42207.5|42167.5|42195.6|42155.6|6
1652972240000|2022-05-19 14:57:20|42195.6|42155.6|42184.4|42144.4|42195.6|42155.6|42177.5|42137.5|5
1652972250000|2022-05-19 14:57:30|42181.3|42141.3|42179.4|42139.4|42184.4|42144.4|42174.4|42134.4|5
1652972260000|2022-05-19 14:57:40|||||||||1
1652972270000|2022-05-19 14:57:50|42181.3|42141.3|42186.3|42146.3|42186.3|42146.3|42181.3|42141.3|3
1652972280000|2022-05-19 14:58:00|42189.4|42149.4|42184.4|42144.4|42189.4|42149.4|42184.4|42144.4|2
1652972290000|2022-05-19 14:58:10|42187.5|42147.5|42191.3|42151.3|42191.3|42151.3|42187.5|42147.5|0
1652972300000|2022-05-19 14:58:20|42199.4|42159.4|42201.3|42161.3|42201.3|42161.3|42199.4|42159.4|6
1652972310000|2022-05-19 14:58:30|42209.4|42169.4|42227.5|42187.5|42227.5|42187.5|42209.4|42169.4|14
1652972320000|2022-05-19 14:58:40|42230.6|42190.6|42237.5|42197.5|42237.5|42197.5|42230.6|42190.6|4
1652972330000|2022-05-19 14:58:50|42239.4|42199.4|42239.4|42199.4|42239.4|42199.4|42239.4|42199.4|0
1652972340000|2022-05-19 14:59:00|42247.5|42207.5|42244.4|42204.4|42249.4|42209.4|42239.4|42199.4|24
1652972350000|2022-05-19 14:59:10|42242.5|42202.5|42239.4|42199.4|42242.5|42202.5|42239.4|42199.4|0
1652972360000|2022-05-19 14:59:20|42242.5|42202.5|42242.5|42202.5|42242.5|42202.5|42239.4|42199.4|0
1652972370000|2022-05-19 14:59:30|42240.6|42200.6|42227.5|42187.5|42240.6|42200.6|42227.5|42187.5|10
1652972380000|2022-05-19 14:59:40|42224.4|42184.4|42219.4|42179.4|42227.5|42187.5|42201.3|42161.3|59
1652972390000|2022-05-19 14:59:50|42217.5|42177.5|42214.4|42174.4|42219.4|42179.4|42204.4|42164.4|8
1652972400000|2022-05-19 15:00:00|42217.5|42177.5|42214.4|42174.4|42217.5|42177.5|42214.4|42174.4|2
1652972410000|2022-05-19 15:00:10|42217.5|42177.5|42214.4|42174.4|42219.4|42179.4|42214.4|42174.4|7
1652972420000|2022-05-19 15:00:20|42212.5|42172.5|42204.4|42164.4|42214.4|42174.4|42204.4|42164.4|4
1652972430000|2022-05-19 15:00:30|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|42199.4|42159.4|1
1652972460000|2022-05-19 15:01:00|42207.5|42167.5|42207.5|42167.5|42207.5|42167.5|42207.5|42167.5|12
1652972470000|2022-05-19 15:01:10|42204.4|42164.4|42207.5|42167.5|42207.5|42167.5|42204.4|42164.4|3
1652972480000|2022-05-19 15:01:20|42199.4|42159.4|42207.5|42167.5|42207.5|42167.5|42199.4|42159.4|1
1652972490000|2022-05-19 15:01:30|42209.4|42169.4|42217.5|42177.5|42217.5|42177.5|42209.4|42169.4|12
1652972500000|2022-05-19 15:01:40|42227.5|42187.5|42230.6|42190.6|42230.6|42190.6|42227.5|42187.5|6
1652972510000|2022-05-19 15:01:50|42237.5|42197.5|42237.5|42197.5|42237.5|42197.5|42227.5|42187.5|5
1652972520000|2022-05-19 15:02:00|42247.5|42207.5|42270.6|42230.6|42277.5|42237.5|42242.5|42202.5|59
1652972530000|2022-05-19 15:02:10|42267.5|42227.5|42270.6|42230.6|42287.5|42247.5|42262.5|42222.5|13
1652972540000|2022-05-19 15:02:20|42275.6|42235.6|42272.5|42232.5|42275.6|42235.6|42270.6|42230.6|6
1652972550000|2022-05-19 15:02:30|42275.6|42235.6|42295.6|42255.6|42300.6|42260.6|42275.6|42235.6|38
1652972560000|2022-05-19 15:02:40|42297.5|42257.5|42287.5|42247.5|42297.5|42257.5|42287.5|42247.5|3
1652972570000|2022-05-19 15:02:50|42280.6|42240.6|42277.5|42237.5|42280.6|42240.6|42277.5|42237.5|1
1652972580000|2022-05-19 15:03:00|42284.4|42244.4|42290.6|42250.6|42295.6|42255.6|42280.6|42240.6|26
1652972590000|2022-05-19 15:03:10|42295.6|42255.6|42307.5|42267.5|42307.5|42267.5|42295.6|42255.6|21
1652972600000|2022-05-19 15:03:20|42305.6|42265.6|42312.5|42272.5|42317.5|42277.5|42305.6|42265.6|8
1652972610000|2022-05-19 15:03:30|42309.4|42269.4|42309.4|42269.4|42312.5|42272.5|42309.4|42269.4|4
1652972620000|2022-05-19 15:03:40|42317.5|42277.5|42317.5|42277.5|42317.5|42277.5|42317.5|42277.5|3
1652972630000|2022-05-19 15:03:50|42312.5|42272.5|42309.4|42269.4|42312.5|42272.5|42309.4|42269.4|5
1652972640000|2022-05-19 15:04:00|42299.4|42259.4|42307.5|42267.5|42307.5|42267.5|42299.4|42259.4|2
1652972660000|2022-05-19 15:04:20|42312.5|42272.5|42307.5|42267.5|42312.5|42272.5|42307.5|42267.5|4
1652972680000|2022-05-19 15:04:40|||||||||4
1652972690000|2022-05-19 15:04:50|42302.5|42262.5|42302.5|42262.5|42302.5|42262.5|42302.5|42262.5|8
1652972700000|2022-05-19 15:05:00|42305.6|42265.6|42307.5|42267.5|42307.5|42267.5|42302.5|42262.5|2
1652972710000|2022-05-19 15:05:10|42305.6|42265.6|42302.5|42262.5|42305.6|42265.6|42302.5|42262.5|6
1652972720000|2022-05-19 15:05:20|||||||||2
1652972730000|2022-05-19 15:05:30|42299.4|42259.4|42299.4|42259.4|42299.4|42259.4|42299.4|42259.4|1
1652972740000|2022-05-19 15:05:40|||||||||1
1652972750000|2022-05-19 15:05:50|42302.5|42262.5|42299.4|42259.4|42302.5|42262.5|42299.4|42259.4|9
1652972760000|2022-05-19 15:06:00|42297.5|42257.5|42297.5|42257.5|42300.6|42260.6|42297.5|42257.5|6
1652972770000|2022-05-19 15:06:10|42289.4|42249.4|42295.6|42255.6|42295.6|42255.6|42289.4|42249.4|5
1652972780000|2022-05-19 15:06:20|42297.5|42257.5|42289.4|42249.4|42297.5|42257.5|42287.5|42247.5|5
1652972790000|2022-05-19 15:06:30|42287.5|42247.5|42287.5|42247.5|42291.3|42251.3|42287.5|42247.5|0
1652972800000|2022-05-19 15:06:40|||||||||1
1652972810000|2022-05-19 15:06:50|42291.3|42251.3|42287.5|42247.5|42291.3|42251.3|42287.5|42247.5|2
1652972820000|2022-05-19 15:07:00|42284.4|42244.4|42277.5|42237.5|42287.5|42247.5|42277.5|42237.5|5
1652972830000|2022-05-19 15:07:10|42269.4|42229.4|42277.5|42237.5|42277.5|42237.5|42269.4|42229.4|9
1652972840000|2022-05-19 15:07:20|42281.3|42241.3|42279.4|42239.4|42281.3|42241.3|42277.5|42237.5|3
1652972850000|2022-05-19 15:07:30|42277.5|42237.5|42281.3|42241.3|42281.3|42241.3|42277.5|42237.5|1
1652972860000|2022-05-19 15:07:40|42279.4|42239.4|42277.5|42237.5|42281.3|42241.3|42277.5|42237.5|1
1652972870000|2022-05-19 15:07:50|42281.3|42241.3|42264.4|42224.4|42281.3|42241.3|42264.4|42224.4|15
1652972880000|2022-05-19 15:08:00|42259.4|42219.4|42261.3|42221.3|42261.3|42221.3|42259.4|42219.4|2
1652972890000|2022-05-19 15:08:10|42264.4|42224.4|42264.4|42224.4|42267.5|42227.5|42264.4|42224.4|3
1652972900000|2022-05-19 15:08:20|42259.4|42219.4|42257.5|42217.5|42259.4|42219.4|42254.4|42214.4|7
1652972910000|2022-05-19 15:08:30|42259.4|42219.4|42277.5|42237.5|42277.5|42237.5|42259.4|42219.4|7
1652972920000|2022-05-19 15:08:40|42287.5|42247.5|42287.5|42247.5|42287.5|42247.5|42287.5|42247.5|10
1652972940000|2022-05-19 15:09:00|42292.5|42252.5|42290.5|42250.5|42292.5|42252.5|42290.5|42250.5|10
1652972950000|2022-05-19 15:09:10|42287.5|42247.5|42289.4|42249.4|42289.4|42249.4|42286.3|42246.3|7
1652972960000|2022-05-19 15:09:20|42300.5|42260.5|42305.5|42265.5|42305.5|42265.5|42300.5|42260.5|7
1652972980000|2022-05-19 15:09:40|42307.5|42267.5|42307.5|42267.5|42310.5|42270.5|42307.5|42267.5|10
1652972990000|2022-05-19 15:09:50|42300.5|42260.5|42300.5|42260.5|42300.5|42260.5|42300.5|42260.5|2
1652973000000|2022-05-19 15:10:00|42305.5|42265.5|42300.5|42260.5|42305.5|42265.5|42300.5|42260.5|1
1652973010000|2022-05-19 15:10:10|42303.6|42263.6|42305.5|42265.5|42305.5|42265.5|42303.6|42263.6|1
1652973020000|2022-05-19 15:10:20|42307.5|42267.5|42287.5|42247.5|42307.5|42267.5|42287.5|42247.5|3
1652973030000|2022-05-19 15:10:30|42287.4|42247.4|42300.5|42260.5|42307.4|42267.4|42287.4|42247.4|4
1652973040000|2022-05-19 15:10:40|42297.4|42257.4|42297.4|42257.4|42297.4|42257.4|42297.4|42257.4|1
1652973050000|2022-05-19 15:10:50|42300.5|42260.5|42300.5|42260.5|42300.5|42260.5|42297.4|42257.4|5
1652973060000|2022-05-19 15:11:00|42297.4|42257.4|42290.5|42250.5|42300.5|42260.5|42290.5|42250.5|10
1652973070000|2022-05-19 15:11:10|42295.5|42255.5|42290.5|42250.5|42295.5|42255.5|42290.5|42250.5|3
1652973080000|2022-05-19 15:11:20|42293.6|42253.6|42297.4|42257.4|42297.4|42257.4|42293.6|42253.6|1
1652973100000|2022-05-19 15:11:40|42290.5|42250.5|42297.4|42257.4|42297.4|42257.4|42290.5|42250.5|1
1652973110000|2022-05-19 15:11:50|||||||||14
1652973120000|2022-05-19 15:12:00|42300.5|42260.5|42305.5|42265.5|42305.5|42265.5|42300.5|42260.5|3
1652973130000|2022-05-19 15:12:10|||||||||2
1652973150000|2022-05-19 15:12:30|42307.4|42267.4|42307.4|42267.4|42307.4|42267.4|42307.4|42267.4|3
1652973160000|2022-05-19 15:12:40|42305.5|42265.5|42305.5|42265.5|42307.4|42267.4|42305.5|42265.5|1
1652973170000|2022-05-19 15:12:50|42307.4|42267.4|42307.4|42267.4|42307.4|42267.4|42307.4|42267.4|72
1652973180000|2022-05-19 15:13:00|||||||||45
1652973190000|2022-05-19 15:13:10|42302.4|42262.4|42317.4|42277.4|42317.4|42277.4|42302.4|42262.4|17
1652973200000|2022-05-19 15:13:20|42315.5|42275.5|42339.3|42299.3|42339.3|42299.3|42315.5|42275.5|42
1652973210000|2022-05-19 15:13:30|42329.3|42289.3|42407.4|42367.4|42407.4|42367.4|42329.3|42289.3|43
1652973220000|2022-05-19 15:13:40|42402.4|42362.4|42407.4|42367.4|42407.4|42367.4|42402.4|42362.4|1
1652973230000|2022-05-19 15:13:50|42415.5|42375.5|42415.5|42375.5|42417.4|42377.4|42415.5|42375.5|21
1652973240000|2022-05-19 15:14:00|42433.6|42393.6|42435.5|42395.5|42435.5|42395.5|42433.6|42393.6|11
1652973250000|2022-05-19 15:14:10|42469.8|42429.8|42463.6|42423.6|42482.9|42442.9|42463.6|42423.6|28
1652973260000|2022-05-19 15:14:20|42471.7|42431.7|42471.7|42431.7|42474.8|42434.8|42466.7|42426.7|6
1652973270000|2022-05-19 15:14:30|42466.7|42426.7|42461.7|42421.7|42471.7|42431.7|42459.8|42419.8|2
1652973280000|2022-05-19 15:14:40|42466.7|42426.7|42471.7|42431.7|42471.7|42431.7|42466.7|42426.7|5
1652973290000|2022-05-19 15:14:50|42469.8|42429.8|42423.6|42383.6|42469.8|42429.8|42423.6|42383.6|12
1652973300000|2022-05-19 15:15:00|42426.7|42386.7|42423.6|42383.6|42428.6|42388.6|42413.6|42373.6|23
1652973310000|2022-05-19 15:15:10|||||||||3
1652973320000|2022-05-19 15:15:20|42430.5|42390.5|42430.5|42390.5|42436.7|42396.7|42427.4|42387.4|8
1652973330000|2022-05-19 15:15:30|42433.6|42393.6|42420.5|42380.5|42433.6|42393.6|42410.5|42370.5|13
1652973340000|2022-05-19 15:15:40|42413.6|42373.6|42420.5|42380.5|42423.6|42383.6|42410.5|42370.5|25
1652973350000|2022-05-19 15:15:50|42417.4|42377.4|42420.5|42380.5|42423.6|42383.6|42417.4|42377.4|13
1652973360000|2022-05-19 15:16:00|42423.6|42383.6|42437.4|42397.4|42437.4|42397.4|42423.6|42383.6|27
1652973370000|2022-05-19 15:16:10|42432.4|42392.4|42462.4|42422.4|42462.4|42422.4|42432.4|42392.4|16
1652973380000|2022-05-19 15:16:20|42472.4|42432.4|42472.4|42432.4|42474.3|42434.3|42472.4|42432.4|2
1652973390000|2022-05-19 15:16:30|42474.3|42434.3|42485.5|42445.5|42485.5|42445.5|42472.4|42432.4|15
1652973400000|2022-05-19 15:16:40|42491.7|42451.7|42489.8|42449.8|42491.7|42451.7|42485.5|42445.5|14
1652973410000|2022-05-19 15:16:50|42483.6|42443.6|42460.5|42420.5|42494.8|42454.8|42460.5|42420.5|14
1652973420000|2022-05-19 15:17:00|42463.6|42423.6|42466.7|42426.7|42468.6|42428.6|42460.5|42420.5|9
1652973430000|2022-05-19 15:17:10|42463.6|42423.6|42466.7|42426.7|42466.7|42426.7|42463.6|42423.6|1
1652973440000|2022-05-19 15:17:20|42483.6|42443.6|42478.6|42438.6|42483.6|42443.6|42478.6|42438.6|4
1652973450000|2022-05-19 15:17:30|42471.7|42431.7|42460.5|42420.5|42471.7|42431.7|42450.5|42410.5|13
1652973460000|2022-05-19 15:17:40|42473.6|42433.6|42468.6|42428.6|42473.6|42433.6|42468.6|42428.6|6
1652973470000|2022-05-19 15:17:50|42473.6|42433.6|42468.6|42428.6|42473.6|42433.6|42468.6|42428.6|2
1652973480000|2022-05-19 15:18:00|42470.5|42430.5|42475.5|42435.5|42483.6|42443.6|42470.5|42430.5|7
1652973490000|2022-05-19 15:18:10|||||||||2
1652973500000|2022-05-19 15:18:20|42480.5|42440.5|42488.6|42448.6|42493.6|42453.6|42478.6|42438.6|6
1652973510000|2022-05-19 15:18:30|42485.5|42445.5|42485.5|42445.5|42490.5|42450.5|42473.6|42433.6|20
1652973520000|2022-05-19 15:18:40|42490.5|42450.5|42490.5|42450.5|42498.6|42458.6|42490.5|42450.5|15
1652973530000|2022-05-19 15:18:50|42498.6|42458.6|42498.6|42458.6|42498.6|42458.6|42495.5|42455.5|3
1652973540000|2022-05-19 15:19:00|42501.7|42461.7|42503.6|42463.6|42513.6|42473.6|42501.7|42461.7|18
1652973550000|2022-05-19 15:19:10|42490.5|42450.5|42480.5|42440.5|42493.6|42453.6|42480.5|42440.5|12
1652973560000|2022-05-19 15:19:20|42477.4|42437.4|42468.6|42428.6|42480.5|42440.5|42468.6|42428.6|6
1652973570000|2022-05-19 15:19:30|42476.7|42436.7|42480.5|42440.5|42483.6|42443.6|42476.7|42436.7|1
1652973580000|2022-05-19 15:19:40|42483.6|42443.6|42496.7|42456.7|42496.7|42456.7|42480.5|42440.5|2
1652973590000|2022-05-19 15:19:50|42499.8|42459.8|42499.8|42459.8|42504.8|42464.8|42499.8|42459.8|0
1652973600000|2022-05-19 15:20:00|42501.7|42461.7|42504.8|42464.8|42509.8|42469.8|42499.8|42459.8|5
1652973610000|2022-05-19 15:20:10|42506.7|42466.7|42509.8|42469.8|42509.8|42469.8|42501.7|42461.7|1
1652973620000|2022-05-19 15:20:20|42506.7|42466.7|42504.8|42464.8|42509.8|42469.8|42499.8|42459.8|2
1652973630000|2022-05-19 15:20:30|42502.8|42462.8|42509.8|42469.8|42509.8|42469.8|42497.8|42457.8|4
1652973640000|2022-05-19 15:20:40|42512.8|42472.8|42512.8|42472.8|42512.8|42472.8|42509.8|42469.8|1
1652973650000|2022-05-19 15:20:50|42515.9|42475.9|42504.8|42464.8|42517.8|42477.8|42504.8|42464.8|8
1652973660000|2022-05-19 15:21:00|42506.7|42466.7|42506.7|42466.7|42509.8|42469.8|42496.7|42456.7|8
1652973670000|2022-05-19 15:21:10|42509.8|42469.8|42502.8|42462.8|42512.8|42472.8|42496.7|42456.7|18
1652973680000|2022-05-19 15:21:20|42504.8|42464.8|42491.7|42451.7|42506.7|42466.7|42491.7|42451.7|1
1652973690000|2022-05-19 15:21:30|42493.6|42453.6|42502.8|42462.8|42502.8|42462.8|42492.8|42452.8|5
1652973700000|2022-05-19 15:21:40|42499.8|42459.8|42509.8|42469.8|42509.8|42469.8|42499.8|42459.8|1
1652973710000|2022-05-19 15:21:50|42501.7|42461.7|42480.5|42440.5|42501.7|42461.7|42480.5|42440.5|11
1652973720000|2022-05-19 15:22:00|42483.6|42443.6|42483.6|42443.6|42483.6|42443.6|42457.4|42417.4|20
1652973730000|2022-05-19 15:22:10|42493.6|42453.6|42486.7|42446.7|42493.6|42453.6|42473.6|42433.6|8
1652973740000|2022-05-19 15:22:20|42483.6|42443.6|42470.5|42430.5|42483.6|42443.6|42470.5|42430.5|2
1652973750000|2022-05-19 15:22:30|42467.4|42427.4|42468.6|42428.6|42478.6|42438.6|42465.5|42425.5|4
1652973760000|2022-05-19 15:22:40|42465.5|42425.5|42460.5|42420.5|42465.5|42425.5|42458.6|42418.6|7
1652973770000|2022-05-19 15:22:50|42463.6|42423.6|42433.6|42393.6|42466.7|42426.7|42433.6|42393.6|40
1652973780000|2022-05-19 15:23:00|42431.7|42391.7|42423.6|42383.6|42433.6|42393.6|42414.3|42374.3|26
1652973790000|2022-05-19 15:23:10|42420.5|42380.5|42410.5|42370.5|42423.6|42383.6|42410.5|42370.5|2
1652973800000|2022-05-19 15:23:20|42407.4|42367.4|42386.2|42346.2|42407.4|42367.4|42374.3|42334.3|8
1652973810000|2022-05-19 15:23:30|42389.3|42349.3|42389.3|42349.3|42397.4|42357.4|42387.4|42347.4|14
1652973820000|2022-05-19 15:23:40|42387.4|42347.4|42374.3|42334.3|42387.4|42347.4|42374.3|42334.3|3
1652973830000|2022-05-19 15:23:50|42371.2|42331.2|42369.3|42329.3|42371.2|42331.2|42358.1|42318.1|22
1652973840000|2022-05-19 15:24:00|42367.4|42327.4|42367.4|42327.4|42367.4|42327.4|42362.4|42322.4|5
1652973850000|2022-05-19 15:24:10|42361.6|42321.6|42337.4|42297.4|42361.6|42321.6|42337.4|42297.4|13
1652973860000|2022-05-19 15:24:20|42344.3|42304.3|42331.2|42291.2|42344.3|42304.3|42331.2|42291.2|16
1652973870000|2022-05-19 15:24:30|42329.3|42289.3|42321.2|42281.2|42331.2|42291.2|42319.3|42279.3|13
1652973880000|2022-05-19 15:24:40|42324.3|42284.3|42319.3|42279.3|42329.3|42289.3|42319.3|42279.3|5
1652973890000|2022-05-19 15:24:50|42321.2|42281.2|42327.4|42287.4|42327.4|42287.4|42319.3|42279.3|7
1652973900000|2022-05-19 15:25:00|||||||||1
1652973910000|2022-05-19 15:25:10|||||||||2
1652973920000|2022-05-19 15:25:20|42329.3|42289.3|42339.3|42299.3|42339.3|42299.3|42329.3|42289.3|1
1652973930000|2022-05-19 15:25:30|42342.4|42302.4|42329.3|42289.3|42342.4|42302.4|42329.3|42289.3|5
1652973940000|2022-05-19 15:25:40|42334.3|42294.3|42334.3|42294.3|42334.3|42294.3|42334.3|42294.3|1
1652973950000|2022-05-19 15:25:50|42337.4|42297.4|42331.2|42291.2|42341.2|42301.2|42331.2|42291.2|2
1652973960000|2022-05-19 15:26:00|42334.3|42294.3|42329.3|42289.3|42337.4|42297.4|42327.4|42287.4|6
1652973970000|2022-05-19 15:26:10|42332.4|42292.4|42329.3|42289.3|42334.3|42294.3|42327.4|42287.4|0
1652973990000|2022-05-19 15:26:30|42327.4|42287.4|42309.3|42269.3|42329.3|42289.3|42309.3|42269.3|13
1652974000000|2022-05-19 15:26:40|42307.4|42267.4|42303.1|42263.1|42311.2|42271.2|42303.1|42263.1|10
1652974010000|2022-05-19 15:26:50|42250.5|42210.5|42250.5|42210.5|42250.5|42210.5|42237.4|42197.4|6
1652974020000|2022-05-19 15:27:00|42253.5|42213.5|42260.5|42220.5|42260.5|42220.5|42252.4|42212.4|7
1652974030000|2022-05-19 15:27:10|||||||||1
1652974040000|2022-05-19 15:27:20|42263.5|42223.5|42280.5|42240.5|42280.5|42240.5|42263.5|42223.5|2
1652974050000|2022-05-19 15:27:30|42282.4|42242.4|42290.5|42250.5|42290.5|42250.5|42280.5|42240.5|1
1652974060000|2022-05-19 15:27:40|42292.4|42252.4|42290.5|42250.5|42292.4|42252.4|42290.5|42250.5|0
1652974070000|2022-05-19 15:27:50|42290.4|42250.4|42297.4|42257.4|42297.4|42257.4|42290.4|42250.4|1
1652974080000|2022-05-19 15:28:00|42292.4|42252.4|42282.4|42242.4|42292.4|42252.4|42282.4|42242.4|10
1652974090000|2022-05-19 15:28:10|42284.3|42244.3|42282.4|42242.4|42284.3|42244.3|42282.4|42242.4|0
1652974100000|2022-05-19 15:28:20|42284.3|42244.3|42284.3|42244.3|42284.3|42244.3|42284.3|42244.3|0
1652974110000|2022-05-19 15:28:30|42287.4|42247.4|42294.3|42254.3|42294.3|42254.3|42287.4|42247.4|11
1652974120000|2022-05-19 15:28:40|42300.4|42260.4|42290.4|42250.4|42300.4|42260.4|42290.4|42250.4|1
1652974130000|2022-05-19 15:28:50|42285.4|42245.4|42280.4|42240.4|42290.4|42250.4|42280.4|42240.4|5
1652974140000|2022-05-19 15:29:00|42285.4|42245.4|42287.4|42247.4|42295.4|42255.4|42285.4|42245.4|4
1652974150000|2022-05-19 15:29:10|42290.4|42250.4|42290.4|42250.4|42290.4|42250.4|42290.4|42250.4|2
1652974160000|2022-05-19 15:29:20|42295.4|42255.4|42282.4|42242.4|42295.4|42255.4|42280.4|42240.4|3
1652974170000|2022-05-19 15:29:30|42287.4|42247.4|42282.4|42242.4|42287.4|42247.4|42282.4|42242.4|4
1652974180000|2022-05-19 15:29:40|42280.4|42240.4|42282.3|42242.3|42282.3|42242.3|42280.4|42240.4|0
1652974190000|2022-05-19 15:29:50|42287.3|42247.3|42300.4|42260.4|42300.4|42260.4|42287.3|42247.3|4
1652974200000|2022-05-19 15:30:00|42305.4|42265.4|42327.3|42287.3|42327.3|42287.3|42300.4|42260.4|13
1652974210000|2022-05-19 15:30:10|42325.4|42285.4|42330.4|42290.4|42337.3|42297.3|42325.4|42285.4|2
1652974220000|2022-05-19 15:30:20|42332.3|42292.3|42297.3|42257.3|42332.3|42292.3|42294.3|42254.3|12
1652974230000|2022-05-19 15:30:30|42294.3|42254.3|42304.3|42264.3|42304.3|42264.3|42287.3|42247.3|28
1652974240000|2022-05-19 15:30:40|42307.3|42267.3|42314.3|42274.3|42314.3|42274.3|42307.3|42267.3|1
1652974250000|2022-05-19 15:30:50|42322.3|42282.3|42327.3|42287.3|42327.3|42287.3|42322.3|42282.3|1
1652974260000|2022-05-19 15:31:00|42324.3|42284.3|42324.3|42284.3|42327.3|42287.3|42324.3|42284.3|4
1652974270000|2022-05-19 15:31:10|42317.3|42277.3|42319.3|42279.3|42319.3|42279.3|42317.3|42277.3|0
1652974280000|2022-05-19 15:31:20|42327.3|42287.3|42324.3|42284.3|42332.3|42292.3|42322.3|42282.3|8
1652974290000|2022-05-19 15:31:30|42317.3|42277.3|42314.3|42274.3|42317.3|42277.3|42309.3|42269.3|4
1652974300000|2022-05-19 15:31:40|42317.3|42277.3|42304.2|42264.2|42317.3|42277.3|42299.2|42259.2|10
1652974310000|2022-05-19 15:31:50|42307.3|42267.3|42304.2|42264.2|42307.3|42267.3|42304.2|42264.2|1
1652974320000|2022-05-19 15:32:00|42306.2|42266.2|42310.4|42270.4|42317.3|42277.3|42306.2|42266.2|10
1652974340000|2022-05-19 15:32:20|42315.4|42275.4|42312.3|42272.3|42315.4|42275.4|42310.4|42270.4|4
1652974350000|2022-05-19 15:32:30|42309.2|42269.2|42307.3|42267.3|42309.2|42269.2|42305.4|42265.4|8
1652974360000|2022-05-19 15:32:40|42305.4|42265.4|42305.4|42265.4|42305.4|42265.4|42305.4|42265.4|0
1652974370000|2022-05-19 15:32:50|42307.3|42267.3|42310.4|42270.4|42310.4|42270.4|42305.4|42265.4|4
1652974380000|2022-05-19 15:33:00|42307.3|42267.3|42310.4|42270.4|42313.5|42273.5|42307.3|42267.3|2
1652974390000|2022-05-19 15:33:10|42307.3|42267.3|42305.4|42265.4|42307.3|42267.3|42305.4|42265.4|3
1652974400000|2022-05-19 15:33:20|42307.3|42267.3|42307.3|42267.3|42310.4|42270.4|42307.3|42267.3|7
1652974410000|2022-05-19 15:33:30|42315.4|42275.4|42330.4|42290.4|42335.4|42295.4|42315.4|42275.4|24
1652974420000|2022-05-19 15:33:40|42327.3|42287.3|42317.3|42277.3|42330.4|42290.4|42314.2|42274.2|4
1652974430000|2022-05-19 15:33:50|42307.3|42267.3|42310.4|42270.4|42310.4|42270.4|42307.3|42267.3|5
1652974440000|2022-05-19 15:34:00|42312.3|42272.3|42330.4|42290.4|42330.4|42290.4|42312.3|42272.3|4
1652974450000|2022-05-19 15:34:10|42328.5|42288.5|42330.4|42290.4|42330.4|42290.4|42328.5|42288.5|0
1652974460000|2022-05-19 15:34:20|42323.5|42283.5|42317.3|42277.3|42323.5|42283.5|42317.3|42277.3|3
1652974470000|2022-05-19 15:34:30|42327.3|42287.3|42320.4|42280.4|42327.3|42287.3|42320.4|42280.4|2
1652974490000|2022-05-19 15:34:50|42327.3|42287.3|42327.3|42287.3|42327.3|42287.3|42327.3|42287.3|0
1652974500000|2022-05-19 15:35:00|42329.2|42289.2|42335.4|42295.4|42337.3|42297.3|42329.2|42289.2|4
1652974510000|2022-05-19 15:35:10|42332.3|42292.3|42327.3|42287.3|42332.3|42292.3|42327.3|42287.3|1
1652974530000|2022-05-19 15:35:30|42319.2|42279.2|42324.2|42284.2|42324.2|42284.2|42319.2|42279.2|9
1652974540000|2022-05-19 15:35:40|42321.1|42281.1|42324.2|42284.2|42324.2|42284.2|42319.2|42279.2|3
1652974550000|2022-05-19 15:35:50|42327.3|42287.3|42322.3|42282.3|42327.3|42287.3|42317.3|42277.3|11
1652974560000|2022-05-19 15:36:00|42317.3|42277.3|42284.2|42244.2|42322.3|42282.3|42284.2|42244.2|17
1652974570000|2022-05-19 15:36:10|42287.3|42247.3|42287.3|42247.3|42287.3|42247.3|42284.2|42244.2|0
1652974580000|2022-05-19 15:36:20|42292.3|42252.3|42292.3|42252.3|42292.3|42252.3|42292.3|42252.3|1
1652974590000|2022-05-19 15:36:30|42290.4|42250.4|42284.2|42244.2|42290.4|42250.4|42284.2|42244.2|3
1652974600000|2022-05-19 15:36:40|42282.3|42242.3|42272.3|42232.3|42282.3|42242.3|42272.3|42232.3|2
1652974610000|2022-05-19 15:36:50|42275.4|42235.4|42272.3|42232.3|42275.4|42235.4|42272.3|42232.3|0
1652974620000|2022-05-19 15:37:00|42275.4|42235.4|42277.3|42237.3|42277.3|42237.3|42267.3|42227.3|15
1652974630000|2022-05-19 15:37:10|42285.4|42245.4|42287.3|42247.3|42287.3|42247.3|42285.4|42245.4|2
1652974640000|2022-05-19 15:37:20|42293.5|42253.5|42303.5|42263.5|42303.5|42263.5|42293.5|42253.5|12
1652974650000|2022-05-19 15:37:30|42297.3|42257.3|42303.5|42263.5|42303.5|42263.5|42297.3|42257.3|6
1652974660000|2022-05-19 15:37:40|42300.4|42260.4|42300.4|42260.4|42300.4|42260.4|42300.4|42260.4|2
1652974670000|2022-05-19 15:37:50|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|0
1652974680000|2022-05-19 15:38:00|42284.2|42244.2|42277.3|42237.3|42284.2|42244.2|42267.3|42227.3|13
1652974690000|2022-05-19 15:38:10|42274.2|42234.2|42267.3|42227.3|42274.2|42234.2|42267.3|42227.3|0
1652974700000|2022-05-19 15:38:20|42275.4|42235.4|42277.3|42237.3|42277.3|42237.3|42275.4|42235.4|3
1652974710000|2022-05-19 15:38:30|42282.3|42242.3|42282.3|42242.3|42282.3|42242.3|42282.3|42242.3|1
1652974720000|2022-05-19 15:38:40|42284.2|42244.2|42277.3|42237.3|42284.2|42244.2|42277.3|42237.3|0
1652974730000|2022-05-19 15:38:50|42280.4|42240.4|42277.3|42237.3|42280.4|42240.4|42277.3|42237.3|3
1652974740000|2022-05-19 15:39:00|42280.4|42240.4|42280.4|42240.4|42282.3|42242.3|42277.3|42237.3|1
1652974760000|2022-05-19 15:39:20|42277.3|42237.3|42280.4|42240.4|42280.4|42240.4|42277.3|42237.3|1
1652974780000|2022-05-19 15:39:40|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|3
1652974790000|2022-05-19 15:39:50|42295.4|42255.4|42297.3|42257.3|42300.4|42260.4|42295.4|42255.4|3
1652974800000|2022-05-19 15:40:00|42300.4|42260.4|42305.4|42265.4|42305.4|42265.4|42297.3|42257.3|2
1652974810000|2022-05-19 15:40:10|42311.6|42271.6|42317.3|42277.3|42317.3|42277.3|42311.6|42271.6|9
1652974820000|2022-05-19 15:40:20|42310.4|42270.4|42310.4|42270.4|42310.4|42270.4|42307.3|42267.3|3
1652974830000|2022-05-19 15:40:30|42307.3|42267.3|42310.4|42270.4|42317.3|42277.3|42307.3|42267.3|9
1652974850000|2022-05-19 15:40:50|42312.3|42272.3|42317.3|42277.3|42317.3|42277.3|42312.3|42272.3|0
1652974870000|2022-05-19 15:41:10|42315.4|42275.4|42310.4|42270.4|42315.4|42275.4|42310.4|42270.4|5
1652974880000|2022-05-19 15:41:20|42307.3|42267.3|42310.4|42270.4|42310.4|42270.4|42307.3|42267.3|2
1652974890000|2022-05-19 15:41:30|42312.3|42272.3|42337.3|42297.3|42340.4|42300.4|42312.3|42272.3|15
1652974900000|2022-05-19 15:41:40|42340.4|42300.4|42335.4|42295.4|42340.4|42300.4|42335.4|42295.4|1
1652974910000|2022-05-19 15:41:50|42333.5|42293.5|42335.4|42295.4|42338.5|42298.5|42333.5|42293.5|6
1652974920000|2022-05-19 15:42:00|42333.5|42293.5|42348.5|42308.5|42348.5|42308.5|42333.5|42293.5|3
1652974930000|2022-05-19 15:42:10|42345.4|42305.4|42343.5|42303.5|42345.4|42305.4|42343.5|42303.5|0
1652974940000|2022-05-19 15:42:20|42337.3|42297.3|42337.3|42297.3|42337.3|42297.3|42335.4|42295.4|7
1652974950000|2022-05-19 15:42:30|42327.3|42287.3|42327.3|42287.3|42327.3|42287.3|42327.3|42287.3|4
1652974970000|2022-05-19 15:42:50|42322.3|42282.3|42320.4|42280.4|42322.3|42282.3|42309.2|42269.2|6
1652974980000|2022-05-19 15:43:00|42323.5|42283.5|42333.5|42293.5|42333.5|42293.5|42315.4|42275.4|5
1652974990000|2022-05-19 15:43:10|42340.4|42300.4|42343.5|42303.5|42348.5|42308.5|42333.5|42293.5|14
1652975000000|2022-05-19 15:43:20|42337.3|42297.3|42320.4|42280.4|42337.3|42297.3|42320.4|42280.4|3
1652975020000|2022-05-19 15:43:40|42323.5|42283.5|42323.5|42283.5|42333.5|42293.5|42323.5|42283.5|6
1652975030000|2022-05-19 15:43:50|42328.5|42288.5|42328.5|42288.5|42333.5|42293.5|42323.5|42283.5|1
1652975040000|2022-05-19 15:44:00|42331.5|42291.5|42325.4|42285.4|42331.5|42291.5|42322.3|42282.3|1
1652975050000|2022-05-19 15:44:10|42322.3|42282.3|42322.3|42282.3|42322.3|42282.3|42322.3|42282.3|0
1652975060000|2022-05-19 15:44:20|||||||||1
1652975070000|2022-05-19 15:44:30|||||||||1
1652975080000|2022-05-19 15:44:40|42325.4|42285.4|42330.4|42290.4|42330.4|42290.4|42325.4|42285.4|2
1652975090000|2022-05-19 15:44:50|42343.4|42303.4|42340.4|42300.4|42343.4|42303.4|42333.4|42293.4|12
1652975100000|2022-05-19 15:45:00|42338.4|42298.4|42348.4|42308.4|42348.4|42308.4|42338.4|42298.4|2
1652975110000|2022-05-19 15:45:10|42345.4|42305.4|42346.5|42306.5|42348.4|42308.4|42341.5|42301.5|1
1652975120000|2022-05-19 15:45:20|42343.4|42303.4|42343.4|42303.4|42343.4|42303.4|42343.4|42303.4|0
1652975130000|2022-05-19 15:45:30|42346.5|42306.5|42343.4|42303.4|42346.5|42306.5|42343.4|42303.4|4
1652975140000|2022-05-19 15:45:40|||||||||2
1652975150000|2022-05-19 15:45:50|42340.4|42300.4|42333.4|42293.4|42340.4|42300.4|42333.4|42293.4|2
1652975160000|2022-05-19 15:46:00|42341.5|42301.5|42338.4|42298.4|42341.5|42301.5|42338.4|42298.4|3
1652975170000|2022-05-19 15:46:10|42335.4|42295.4|42335.4|42295.4|42335.4|42295.4|42335.4|42295.4|0
1652975180000|2022-05-19 15:46:20|42327.3|42287.3|42330.4|42290.4|42330.4|42290.4|42327.3|42287.3|6
1652975190000|2022-05-19 15:46:30|42333.4|42293.4|42330.4|42290.4|42333.4|42293.4|42330.4|42290.4|2
1652975200000|2022-05-19 15:46:40|42327.3|42287.3|42327.3|42287.3|42327.3|42287.3|42327.3|42287.3|0
1652975210000|2022-05-19 15:46:50|42330.3|42290.3|42327.3|42287.3|42330.3|42290.3|42327.3|42287.3|4
1652975220000|2022-05-19 15:47:00|42330.3|42290.3|42330.3|42290.3|42330.3|42290.3|42330.3|42290.3|3
1652975230000|2022-05-19 15:47:10|42327.3|42287.3|42330.3|42290.3|42330.3|42290.3|42327.3|42287.3|3
1652975240000|2022-05-19 15:47:20|42327.3|42287.3|42327.3|42287.3|42327.3|42287.3|42327.3|42287.3|4
1652975250000|2022-05-19 15:47:30|42325.3|42285.3|42325.3|42285.3|42330.3|42290.3|42323.4|42283.4|3
1652975260000|2022-05-19 15:47:40|42327.3|42287.3|42327.3|42287.3|42330.3|42290.3|42325.3|42285.3|0
1652975280000|2022-05-19 15:48:00|42330.3|42290.3|42335.3|42295.3|42335.3|42295.3|42330.3|42290.3|4
1652975290000|2022-05-19 15:48:10|42332.3|42292.3|42332.3|42292.3|42332.3|42292.3|42328.4|42288.4|1
1652975300000|2022-05-19 15:48:20|42330.3|42290.3|42330.3|42290.3|42333.4|42293.4|42327.3|42287.3|4
1652975310000|2022-05-19 15:48:30|||||||||2
1652975320000|2022-05-19 15:48:40|42335.3|42295.3|42337.3|42297.3|42339.2|42299.2|42332.3|42292.3|11
1652975330000|2022-05-19 15:48:50|42334.2|42294.2|42325.3|42285.3|42334.2|42294.2|42320.3|42280.3|10
1652975340000|2022-05-19 15:49:00|42323.4|42283.4|42317.2|42277.2|42323.4|42283.4|42317.2|42277.2|4
1652975350000|2022-05-19 15:49:10|||||||||4
1652975360000|2022-05-19 15:49:20|42323.4|42283.4|42335.3|42295.3|42335.3|42295.3|42323.4|42283.4|4
1652975370000|2022-05-19 15:49:30|42330.3|42290.3|42343.4|42303.4|42343.4|42303.4|42330.3|42290.3|9
1652975380000|2022-05-19 15:49:40|42345.3|42305.3|42347.2|42307.2|42347.2|42307.2|42345.3|42305.3|0
1652975390000|2022-05-19 15:49:50|42345.3|42305.3|42345.3|42305.3|42345.3|42305.3|42342.2|42302.2|1
1652975400000|2022-05-19 15:50:00|42347.2|42307.2|42340.3|42300.3|42347.2|42307.2|42337.2|42297.2|4
1652975410000|2022-05-19 15:50:10|42343.4|42303.4|42360.3|42320.3|42360.3|42320.3|42343.4|42303.4|5
1652975420000|2022-05-19 15:50:20|42358.4|42318.4|42358.4|42318.4|42358.4|42318.4|42353.4|42313.4|1
1652975430000|2022-05-19 15:50:30|42353.4|42313.4|42353.4|42313.4|42353.4|42313.4|42353.4|42313.4|11
1652975440000|2022-05-19 15:50:40|42350.3|42310.3|42353.4|42313.4|42353.4|42313.4|42350.3|42310.3|2
1652975450000|2022-05-19 15:50:50|42340.3|42300.3|42347.2|42307.2|42347.2|42307.2|42340.3|42300.3|5
1652975460000|2022-05-19 15:51:00|42345.3|42305.3|42345.3|42305.3|42345.3|42305.3|42343.4|42303.4|1
1652975470000|2022-05-19 15:51:10|42342.2|42302.2|42337.2|42297.2|42342.2|42302.2|42335.3|42295.3|2
1652975480000|2022-05-19 15:51:20|42335.3|42295.3|42320.3|42280.3|42335.3|42295.3|42320.3|42280.3|5
1652975490000|2022-05-19 15:51:30|42317.2|42277.2|42320.3|42280.3|42320.3|42280.3|42317.2|42277.2|3
1652975510000|2022-05-19 15:51:50|42317.2|42277.2|42325.3|42285.3|42325.3|42285.3|42317.2|42277.2|3
1652975520000|2022-05-19 15:52:00|42323.4|42283.4|42320.3|42280.3|42323.4|42283.4|42320.3|42280.3|5
1652975530000|2022-05-19 15:52:10|42323.4|42283.4|42317.2|42277.2|42325.3|42285.3|42315.3|42275.3|5
1652975540000|2022-05-19 15:52:20|42315.3|42275.3|42327.2|42287.2|42327.2|42287.2|42315.3|42275.3|8
1652975550000|2022-05-19 15:52:30|42333.4|42293.4|42330.3|42290.3|42335.3|42295.3|42330.3|42290.3|8
1652975560000|2022-05-19 15:52:40|42327.2|42287.2|42327.2|42287.2|42327.2|42287.2|42325.3|42285.3|3
1652975570000|2022-05-19 15:52:50|42330.3|42290.3|42333.4|42293.4|42333.4|42293.4|42330.3|42290.3|5
1652975580000|2022-05-19 15:53:00|||||||||1
1652975590000|2022-05-19 15:53:10|||||||||2
1652975600000|2022-05-19 15:53:20|||||||||1
1652975610000|2022-05-19 15:53:30|42331.5|42291.5|42331.5|42291.5|42331.5|42291.5|42331.5|42291.5|2
1652975620000|2022-05-19 15:53:40|42333.4|42293.4|42333.4|42293.4|42333.4|42293.4|42333.4|42293.4|2
1652975630000|2022-05-19 15:53:50|42325.3|42285.3|42325.3|42285.3|42325.3|42285.3|42325.3|42285.3|9
1652975640000|2022-05-19 15:54:00|42327.2|42287.2|42343.4|42303.4|42343.4|42303.4|42327.2|42287.2|4
1652975650000|2022-05-19 15:54:10|42346.5|42306.5|42340.3|42300.3|42346.5|42306.5|42338.4|42298.4|6
1652975660000|2022-05-19 15:54:20|42338.4|42298.4|42343.4|42303.4|42343.4|42303.4|42338.4|42298.4|0
1652975670000|2022-05-19 15:54:30|||||||||1
1652975680000|2022-05-19 15:54:40|||||||||1
1652975690000|2022-05-19 15:54:50|42337.2|42297.2|42343.4|42303.4|42343.4|42303.4|42335.3|42295.3|3
1652975700000|2022-05-19 15:55:00|42353.4|42313.4|42358.4|42318.4|42363.4|42323.4|42353.4|42313.4|13
1652975710000|2022-05-19 15:55:10|42355.3|42315.3|42353.4|42313.4|42355.3|42315.3|42353.4|42313.4|0
1652975720000|2022-05-19 15:55:20|42358.4|42318.4|42363.4|42323.4|42363.4|42323.4|42358.4|42318.4|1
1652975730000|2022-05-19 15:55:30|42360.3|42320.3|42360.3|42320.3|42363.4|42323.4|42358.4|42318.4|6
1652975740000|2022-05-19 15:55:40|42363.4|42323.4|42355.3|42315.3|42363.4|42323.4|42355.3|42315.3|10
1652975750000|2022-05-19 15:55:50|42360.3|42320.3|42360.3|42320.3|42360.3|42320.3|42360.3|42320.3|3
1652975760000|2022-05-19 15:56:00|42363.4|42323.4|42360.3|42320.3|42363.4|42323.4|42360.3|42320.3|6
1652975780000|2022-05-19 15:56:20|42363.4|42323.4|42360.3|42320.3|42363.4|42323.4|42360.3|42320.3|0
1652975790000|2022-05-19 15:56:30|42363.4|42323.4|42363.4|42323.4|42363.4|42323.4|42363.4|42323.4|0
1652975800000|2022-05-19 15:56:40|42365.3|42325.3|42365.3|42325.3|42365.3|42325.3|42363.4|42323.4|9
1652975820000|2022-05-19 15:57:00|42396.5|42356.5|42406.5|42366.5|42406.5|42366.5|42393.4|42353.4|14
1652975830000|2022-05-19 15:57:10|42411.5|42371.5|42411.5|42371.5|42411.5|42371.5|42411.5|42371.5|1
1652975840000|2022-05-19 15:57:20|42408.4|42368.4|42429.6|42389.6|42431.5|42391.5|42408.4|42368.4|15
1652975850000|2022-05-19 15:57:30|42446.5|42406.5|42429.6|42389.6|42446.5|42406.5|42419.6|42379.6|15
1652975860000|2022-05-19 15:57:40|42434.6|42394.6|42434.6|42394.6|42434.6|42394.6|42434.6|42394.6|4
1652975870000|2022-05-19 15:57:50|42429.6|42389.6|42429.6|42389.6|42429.6|42389.6|42429.6|42389.6|1
1652975880000|2022-05-19 15:58:00|42426.5|42386.5|42429.6|42389.6|42429.6|42389.6|42426.5|42386.5|4
1652975890000|2022-05-19 15:58:10|42424.6|42384.6|42404.6|42364.6|42424.6|42384.6|42397.2|42357.2|27
1652975900000|2022-05-19 15:58:20|42407.6|42367.6|42406.5|42366.5|42407.6|42367.6|42404.6|42364.6|3
1652975910000|2022-05-19 15:58:30|42404.6|42364.6|42396.5|42356.5|42409.6|42369.6|42396.5|42356.5|1
1652975920000|2022-05-19 15:58:40|42399.6|42359.6|42391.5|42351.5|42399.6|42359.6|42391.5|42351.5|2
1652975930000|2022-05-19 15:58:50|42394.6|42354.6|42386.5|42346.5|42394.6|42354.6|42386.5|42346.5|7
1652975940000|2022-05-19 15:59:00|42389.6|42349.6|42399.5|42359.5|42399.5|42359.5|42389.5|42349.5|17
1652975950000|2022-05-19 15:59:10|42407.6|42367.6|42429.5|42389.5|42429.5|42389.5|42407.6|42367.6|7
1652975960000|2022-05-19 15:59:20|42432.6|42392.6|42436.5|42396.5|42436.5|42396.5|42432.6|42392.6|1
1652975970000|2022-05-19 15:59:30|42433.4|42393.4|42426.5|42386.5|42433.4|42393.4|42421.5|42381.5|6
1652975980000|2022-05-19 15:59:40|42423.4|42383.4|42421.5|42381.5|42423.4|42383.4|42421.5|42381.5|0
1652976000000|2022-05-19 16:00:00|42424.5|42384.5|42426.5|42386.5|42431.5|42391.5|42421.5|42381.5|7
1652976010000|2022-05-19 16:00:10|42428.4|42388.4|42439.5|42399.5|42447.6|42407.6|42428.4|42388.4|25
1652976020000|2022-05-19 16:00:20|42449.5|42409.5|42446.5|42406.5|42453.4|42413.4|42443.4|42403.4|47
1652976030000|2022-05-19 16:00:30|42449.5|42409.5|42449.5|42409.5|42449.5|42409.5|42449.5|42409.5|2
1652976040000|2022-05-19 16:00:40|||||||||1
1652976060000|2022-05-19 16:01:00|42436.5|42396.5|42426.5|42386.5|42436.5|42396.5|42413.4|42373.4|15
1652976070000|2022-05-19 16:01:10|42423.4|42383.4|42426.4|42386.4|42426.5|42386.5|42423.4|42383.4|6
1652976080000|2022-05-19 16:01:20|42423.4|42383.4|42426.4|42386.4|42426.4|42386.4|42423.4|42383.4|3
1652976090000|2022-05-19 16:01:30|42428.4|42388.4|42433.4|42393.4|42436.4|42396.4|42428.4|42388.4|43
1652976100000|2022-05-19 16:01:40|42423.4|42383.4|42449.5|42409.5|42451.4|42411.4|42423.4|42383.4|29
1652976110000|2022-05-19 16:01:50|42447.6|42407.6|42449.5|42409.5|42449.5|42409.5|42447.6|42407.6|1
1652976120000|2022-05-19 16:02:00|42459.5|42419.5|42479.5|42439.5|42482.6|42442.6|42459.5|42419.5|10
1652976130000|2022-05-19 16:02:10|42489.5|42449.5|42484.5|42444.5|42489.5|42449.5|42479.5|42439.5|11
1652976140000|2022-05-19 16:02:20|42492.6|42452.6|42484.5|42444.5|42492.6|42452.6|42484.5|42444.5|11
1652976150000|2022-05-19 16:02:30|42489.5|42449.5|42486.4|42446.4|42489.5|42449.5|42486.4|42446.4|1
1652976160000|2022-05-19 16:02:40|42489.5|42449.5|42486.4|42446.4|42489.5|42449.5|42486.4|42446.4|4
1652976170000|2022-05-19 16:02:50|42479.5|42439.5|42484.5|42444.5|42489.5|42449.5|42479.5|42439.5|10
1652976180000|2022-05-19 16:03:00|42489.5|42449.5|42489.5|42449.5|42492.6|42452.6|42489.5|42449.5|3
1652976190000|2022-05-19 16:03:10|42492.6|42452.6|42497.6|42457.6|42497.6|42457.6|42492.6|42452.6|0
1652976200000|2022-05-19 16:03:20|42509.5|42469.5|42512.6|42472.6|42512.6|42472.6|42509.5|42469.5|11
1652976210000|2022-05-19 16:03:30|42509.5|42469.5|42510.7|42470.7|42515.7|42475.7|42508.8|42468.8|3
1652976220000|2022-05-19 16:03:40|42505.7|42465.7|42505.7|42465.7|42508.8|42468.8|42502.6|42462.6|1
1652976230000|2022-05-19 16:03:50|42510.7|42470.7|42505.7|42465.7|42510.7|42470.7|42505.7|42465.7|6
1652976240000|2022-05-19 16:04:00|42497.6|42457.6|42495.7|42455.7|42505.7|42465.7|42495.7|42455.7|9
1652976250000|2022-05-19 16:04:10|42505.7|42465.7|42498.8|42458.8|42505.7|42465.7|42498.8|42458.8|3
1652976260000|2022-05-19 16:04:20|42495.7|42455.7|42498.8|42458.8|42505.7|42465.7|42495.7|42455.7|1
1652976270000|2022-05-19 16:04:30|42500.7|42460.7|42500.7|42460.7|42505.7|42465.7|42495.7|42455.7|8
1652976280000|2022-05-19 16:04:40|42505.7|42465.7|42510.7|42470.7|42510.7|42470.7|42505.7|42465.7|2
1652976300000|2022-05-19 16:05:00|42508.8|42468.8|42508.8|42468.8|42515.7|42475.7|42505.7|42465.7|3
1652976310000|2022-05-19 16:05:10|42505.7|42465.7|42495.7|42455.7|42505.7|42465.7|42495.7|42455.7|8
1652976320000|2022-05-19 16:05:20|42492.6|42452.6|42497.6|42457.6|42497.6|42457.6|42492.6|42452.6|1
1652976330000|2022-05-19 16:05:30|42495.7|42455.7|42485.7|42445.7|42495.7|42455.7|42485.7|42445.7|2
1652976340000|2022-05-19 16:05:40|42487.6|42447.6|42429.5|42389.5|42487.6|42447.6|42426.4|42386.4|20
1652976350000|2022-05-19 16:05:50|42419.5|42379.5|42419.5|42379.5|42424.5|42384.5|42416.4|42376.4|2
1652976360000|2022-05-19 16:06:00|42406.4|42366.4|42419.5|42379.5|42419.5|42379.5|42406.4|42366.4|3
1652976380000|2022-05-19 16:06:20|42424.5|42384.5|42419.5|42379.5|42424.5|42384.5|42411.4|42371.4|11
1652976390000|2022-05-19 16:06:30|42424.5|42384.5|42424.5|42384.5|42429.5|42389.5|42424.5|42384.5|4
1652976400000|2022-05-19 16:06:40|42426.4|42386.4|42429.5|42389.5|42432.6|42392.6|42424.5|42384.5|3
1652976410000|2022-05-19 16:06:50|42426.4|42386.4|42419.5|42379.5|42426.4|42386.4|42419.5|42379.5|17
1652976420000|2022-05-19 16:07:00|42422.6|42382.6|42429.5|42389.5|42429.5|42389.5|42422.6|42382.6|2
1652976430000|2022-05-19 16:07:10|42432.6|42392.6|42439.5|42399.5|42439.5|42399.5|42432.6|42392.6|3
1652976440000|2022-05-19 16:07:20|42437.6|42397.6|42449.5|42409.5|42449.5|42409.5|42434.5|42394.5|14
1652976450000|2022-05-19 16:07:30|42452.6|42412.6|42452.6|42412.6|42452.6|42412.6|42452.6|42412.6|1
1652976460000|2022-05-19 16:07:40|42454.5|42414.5|42459.5|42419.5|42459.5|42419.5|42454.5|42414.5|1
1652976470000|2022-05-19 16:07:50|42462.6|42422.6|42459.5|42419.5|42462.6|42422.6|42459.5|42419.5|2
1652976480000|2022-05-19 16:08:00|42454.5|42414.5|42452.6|42412.6|42454.5|42414.5|42449.5|42409.5|9
1652976490000|2022-05-19 16:08:10|42457.6|42417.6|42457.6|42417.6|42457.6|42417.6|42457.6|42417.6|0
1652976500000|2022-05-19 16:08:20|42479.5|42439.5|42479.5|42439.5|42479.5|42439.5|42477.6|42437.6|38
1652976510000|2022-05-19 16:08:30|42492.6|42452.6|42479.5|42439.5|42495.7|42455.7|42479.5|42439.5|10
1652976520000|2022-05-19 16:08:40|||||||||3
1652976530000|2022-05-19 16:08:50|42471.4|42431.4|42471.4|42431.4|42471.4|42431.4|42471.4|42431.4|6
1652976540000|2022-05-19 16:09:00|42479.5|42439.5|42515.7|42475.7|42515.7|42475.7|42476.4|42436.4|13
1652976550000|2022-05-19 16:09:10|42518.8|42478.8|42515.7|42475.7|42518.8|42478.8|42515.7|42475.7|6
1652976560000|2022-05-19 16:09:20|42505.7|42465.7|42495.7|42455.7|42505.7|42465.7|42492.6|42452.6|12
1652976570000|2022-05-19 16:09:30|42505.7|42465.7|42535.7|42495.7|42573.8|42533.8|42497.6|42457.6|61
1652976580000|2022-05-19 16:09:40|42532.6|42492.6|42542.6|42502.6|42542.6|42502.6|42532.6|42492.6|6
1652976590000|2022-05-19 16:09:50|42545.7|42505.7|42535.7|42495.7|42545.7|42505.7|42535.7|42495.7|4
1652976600000|2022-05-19 16:10:00|42529.5|42489.5|42522.6|42482.6|42529.5|42489.5|42522.6|42482.6|16
1652976620000|2022-05-19 16:10:20|42519.5|42479.5|42515.7|42475.7|42519.5|42479.5|42515.7|42475.7|2
1652976630000|2022-05-19 16:10:30|42517.6|42477.6|42523.7|42483.7|42523.7|42483.7|42515.7|42475.7|6
1652976640000|2022-05-19 16:10:40|42533.7|42493.7|42533.7|42493.7|42533.7|42493.7|42533.7|42493.7|9
1652976650000|2022-05-19 16:10:50|42545.7|42505.7|42545.7|42505.7|42545.7|42505.7|42545.7|42505.7|8
1652976660000|2022-05-19 16:11:00|||||||||3
1652976670000|2022-05-19 16:11:10|||||||||11
1652976680000|2022-05-19 16:11:20|42550.7|42510.7|42555.7|42515.7|42555.7|42515.7|42548.7|42508.7|15
1652976690000|2022-05-19 16:11:30|42563.7|42523.7|42558.7|42518.7|42563.7|42523.7|42558.7|42518.7|6
1652976700000|2022-05-19 16:11:40|42555.7|42515.7|42553.7|42513.7|42555.7|42515.7|42553.7|42513.7|5
1652976710000|2022-05-19 16:11:50|42555.7|42515.7|42548.7|42508.7|42555.7|42515.7|42548.7|42508.7|6
1652976720000|2022-05-19 16:12:00|42551.8|42511.8|42545.7|42505.7|42555.7|42515.7|42545.7|42505.7|2
1652976730000|2022-05-19 16:12:10|42540.7|42500.7|42532.6|42492.6|42542.6|42502.6|42528.7|42488.7|7
1652976740000|2022-05-19 16:12:20|42530.7|42490.7|42535.7|42495.7|42535.7|42495.7|42528.7|42488.7|3
1652976750000|2022-05-19 16:12:30|42563.7|42523.7|42568.7|42528.7|42568.7|42528.7|42548.7|42508.7|72
1652976760000|2022-05-19 16:12:40|42573.7|42533.7|42555.6|42515.6|42578.7|42538.7|42555.6|42515.6|22
1652976770000|2022-05-19 16:12:50|42568.7|42528.7|42573.7|42533.7|42573.7|42533.7|42568.7|42528.7|1
1652976780000|2022-05-19 16:13:00|42599.9|42559.9|42570.6|42530.6|42599.9|42559.9|42562.6|42522.6|37
1652976790000|2022-05-19 16:13:10|42565.6|42525.6|42568.7|42528.7|42579.9|42539.9|42564.9|42524.9|10
1652976800000|2022-05-19 16:13:20|42564.9|42524.9|42561.8|42521.8|42566.8|42526.8|42561.8|42521.8|7
1652976810000|2022-05-19 16:13:30|42564.9|42524.9|42586.8|42546.8|42588.7|42548.7|42561.8|42521.8|25
1652976820000|2022-05-19 16:13:40|42581.8|42541.8|42581.8|42541.8|42591.8|42551.8|42581.8|42541.8|4
1652976830000|2022-05-19 16:13:50|42574.9|42534.9|42574.9|42534.9|42574.9|42534.9|42569.9|42529.9|8
1652976840000|2022-05-19 16:14:00|42571.8|42531.8|42581.8|42541.8|42581.8|42541.8|42571.8|42531.8|19
1652976850000|2022-05-19 16:14:10|||||||||8
1652976860000|2022-05-19 16:14:20|42579.9|42539.9|42571.8|42531.8|42579.9|42539.9|42571.8|42531.8|18
1652976870000|2022-05-19 16:14:30|42574.9|42534.9|42563.7|42523.7|42574.9|42534.9|42563.7|42523.7|17
1652976880000|2022-05-19 16:14:40|42568.7|42528.7|42568.7|42528.7|42568.7|42528.7|42565.6|42525.6|6
1652976900000|2022-05-19 16:15:00|42571.8|42531.8|42555.6|42515.6|42571.8|42531.8|42555.6|42515.6|7
1652976910000|2022-05-19 16:15:10|42558.7|42518.7|42558.7|42518.7|42558.7|42518.7|42558.7|42518.7|4
1652976920000|2022-05-19 16:15:20|42555.6|42515.6|42557.5|42517.5|42557.5|42517.5|42555.6|42515.6|7
1652976930000|2022-05-19 16:15:30|42549.5|42509.5|42542.5|42502.5|42549.5|42509.5|42539.5|42499.5|20
1652976940000|2022-05-19 16:15:40|42547.5|42507.5|42547.5|42507.5|42547.5|42507.5|42539.5|42499.5|17
1652976950000|2022-05-19 16:15:50|42552.5|42512.5|42557.5|42517.5|42557.5|42517.5|42552.5|42512.5|3
1652976960000|2022-05-19 16:16:00|42567.5|42527.5|42559.5|42519.5|42567.5|42527.5|42559.5|42519.5|6
1652976970000|2022-05-19 16:16:10|||||||||3
1652976980000|2022-05-19 16:16:20|42579.5|42539.5|42579.5|42539.5|42579.5|42539.5|42579.5|42539.5|4
1652976990000|2022-05-19 16:16:30|42585.6|42545.6|42602.5|42562.5|42602.5|42562.5|42585.6|42545.6|23
1652977000000|2022-05-19 16:16:40|42597.5|42557.5|42607.5|42567.5|42607.5|42567.5|42594.5|42554.5|34
1652977010000|2022-05-19 16:16:50|42617.5|42577.5|42612.5|42572.5|42617.5|42577.5|42612.5|42572.5|5
1652977020000|2022-05-19 16:17:00|42615.6|42575.6|42609.5|42569.5|42617.5|42577.5|42609.5|42569.5|4
1652977030000|2022-05-19 16:17:10|42612.5|42572.5|42597.5|42557.5|42612.5|42572.5|42592.5|42552.5|10
1652977040000|2022-05-19 16:17:20|42595.6|42555.6|42585.6|42545.6|42595.6|42555.6|42582.5|42542.5|12
1652977050000|2022-05-19 16:17:30|42595.6|42555.6|42602.5|42562.5|42605.6|42565.6|42595.6|42555.6|14
1652977060000|2022-05-19 16:17:40|42605.6|42565.6|42582.5|42542.5|42605.6|42565.6|42579.4|42539.4|12
1652977070000|2022-05-19 16:17:50|42579.4|42539.4|42582.5|42542.5|42582.5|42542.5|42579.4|42539.4|3
1652977080000|2022-05-19 16:18:00|42579.4|42539.4|42590.6|42550.6|42590.6|42550.6|42579.4|42539.4|6
1652977090000|2022-05-19 16:18:10|42587.5|42547.5|42588.7|42548.7|42593.7|42553.7|42587.5|42547.5|1
1652977100000|2022-05-19 16:18:20|42590.6|42550.6|42588.7|42548.7|42590.6|42550.6|42588.7|42548.7|0
1652977110000|2022-05-19 16:18:30|42590.6|42550.6|42587.5|42547.5|42590.6|42550.6|42587.5|42547.5|2
1652977120000|2022-05-19 16:18:40|42590.6|42550.6|42592.5|42552.5|42592.5|42552.5|42589.4|42549.4|6
1652977140000|2022-05-19 16:19:00|42589.4|42549.4|42592.5|42552.5|42592.5|42552.5|42589.4|42549.4|6
1652977150000|2022-05-19 16:19:10|42589.4|42549.4|42589.4|42549.4|42589.4|42549.4|42589.4|42549.4|1
1652977160000|2022-05-19 16:19:20|42579.4|42539.4|42569.4|42529.4|42579.4|42539.4|42564.4|42524.4|5
1652977170000|2022-05-19 16:19:30|42572.5|42532.5|42579.4|42539.4|42579.4|42539.4|42572.5|42532.5|8
1652977180000|2022-05-19 16:19:40|42577.5|42537.5|42559.4|42519.4|42577.5|42537.5|42559.4|42519.4|7
1652977190000|2022-05-19 16:19:50|42572.5|42532.5|42569.4|42529.4|42572.5|42532.5|42569.4|42529.4|2
1652977200000|2022-05-19 16:20:00|42572.5|42532.5|42562.5|42522.5|42579.4|42539.4|42562.5|42522.5|4
1652977210000|2022-05-19 16:20:10|42567.5|42527.5|42562.5|42522.5|42567.5|42527.5|42557.5|42517.5|0
1652977220000|2022-05-19 16:20:20|42567.5|42527.5|42572.5|42532.5|42572.5|42532.5|42567.5|42527.5|0
1652977240000|2022-05-19 16:20:40|42582.5|42542.5|42564.4|42524.4|42582.5|42542.5|42559.4|42519.4|22
1652977260000|2022-05-19 16:21:00|42567.5|42527.5|42549.4|42509.4|42567.5|42527.5|42549.4|42509.4|10
1652977270000|2022-05-19 16:21:10|42554.4|42514.4|42559.4|42519.4|42559.4|42519.4|42554.4|42514.4|9
1652977280000|2022-05-19 16:21:20|42569.4|42529.4|42569.4|42529.4|42576.3|42536.3|42569.4|42529.4|3
1652977290000|2022-05-19 16:21:30|42576.3|42536.3|42573.3|42533.3|42576.3|42536.3|42573.3|42533.3|3
1652977320000|2022-05-19 16:22:00|42576.3|42536.3|42576.3|42536.3|42576.3|42536.3|42576.3|42536.3|0
1652977330000|2022-05-19 16:22:10|42579.4|42539.4|42576.3|42536.3|42579.4|42539.4|42573.3|42533.3|6
1652977340000|2022-05-19 16:22:20|42567.5|42527.5|42561.3|42521.3|42571.3|42531.3|42559.4|42519.4|19
1652977350000|2022-05-19 16:22:30|42559.4|42519.4|42559.4|42519.4|42561.3|42521.3|42559.4|42519.4|3
1652977360000|2022-05-19 16:22:40|42569.4|42529.4|42579.4|42539.4|42579.4|42539.4|42569.4|42529.4|7
1652977370000|2022-05-19 16:22:50|||||||||2
1652977380000|2022-05-19 16:23:00|42572.5|42532.5|42541.3|42501.3|42572.5|42532.5|42541.3|42501.3|12
1652977400000|2022-05-19 16:23:20|||||||||3
1652977410000|2022-05-19 16:23:30|42543.2|42503.2|42541.3|42501.3|42543.2|42503.2|42541.3|42501.3|1
1652977420000|2022-05-19 16:23:40|42543.2|42503.2|42536.3|42496.3|42543.2|42503.2|42531.3|42491.3|3
1652977440000|2022-05-19 16:24:00|42541.3|42501.3|42543.2|42503.2|42543.2|42503.2|42541.3|42501.3|0
1652977450000|2022-05-19 16:24:10|42541.3|42501.3|42551.3|42511.3|42553.2|42513.2|42541.3|42501.3|3
1652977460000|2022-05-19 16:24:20|42553.2|42513.2|42553.2|42513.2|42553.2|42513.2|42553.2|42513.2|0
1652977470000|2022-05-19 16:24:30|42561.3|42521.3|42556.3|42516.3|42561.3|42521.3|42556.3|42516.3|5
1652977490000|2022-05-19 16:24:50|42551.3|42511.3|42553.2|42513.2|42553.2|42513.2|42551.3|42511.3|4
1652977500000|2022-05-19 16:25:00|42551.3|42511.3|42551.3|42511.3|42551.3|42511.3|42551.3|42511.3|1
1652977510000|2022-05-19 16:25:10|42553.2|42513.2|42551.3|42511.3|42553.2|42513.2|42551.3|42511.3|0
1652977520000|2022-05-19 16:25:20|42553.2|42513.2|42559.4|42519.4|42559.4|42519.4|42553.2|42513.2|6
1652977530000|2022-05-19 16:25:30|||||||||2
1652977550000|2022-05-19 16:25:50|42562.5|42522.5|42562.5|42522.5|42562.5|42522.5|42562.5|42522.5|3
1652977560000|2022-05-19 16:26:00|42565.6|42525.6|42551.3|42511.3|42565.6|42525.6|42551.3|42511.3|6
1652977570000|2022-05-19 16:26:10|42556.3|42516.3|42556.3|42516.3|42556.3|42516.3|42556.3|42516.3|1
1652977580000|2022-05-19 16:26:20|42561.3|42521.3|42561.3|42521.3|42561.3|42521.3|42561.3|42521.3|0
1652977600000|2022-05-19 16:26:40|42564.4|42524.4|42586.3|42546.3|42586.3|42546.3|42564.4|42524.4|5
1652977610000|2022-05-19 16:26:50|42583.2|42543.2|42586.3|42546.3|42586.3|42546.3|42581.3|42541.3|4
1652977620000|2022-05-19 16:27:00|42589.4|42549.4|42591.3|42551.3|42593.2|42553.2|42589.4|42549.4|6
1652977630000|2022-05-19 16:27:10|42593.2|42553.2|42591.3|42551.3|42593.2|42553.2|42589.4|42549.4|11
1652977640000|2022-05-19 16:27:20|42573.2|42533.2|42563.2|42523.2|42573.2|42533.2|42563.2|42523.2|4
1652977650000|2022-05-19 16:27:30|42560.1|42520.1|42566.3|42526.3|42566.3|42526.3|42553.2|42513.2|9
1652977660000|2022-05-19 16:27:40|42563.2|42523.2|42561.3|42521.3|42563.2|42523.2|42561.3|42521.3|0
1652977670000|2022-05-19 16:27:50|42564.4|42524.4|42566.3|42526.3|42573.2|42533.2|42564.4|42524.4|4
1652977680000|2022-05-19 16:28:00|42571.3|42531.3|42553.2|42513.2|42571.3|42531.3|42546.3|42506.3|5
1652977690000|2022-05-19 16:28:10|42551.3|42511.3|42533.2|42493.2|42551.3|42511.3|42533.2|42493.2|2
1652977700000|2022-05-19 16:28:20|42536.3|42496.3|42536.3|42496.3|42541.3|42501.3|42536.3|42496.3|5
1652977710000|2022-05-19 16:28:30|42531.3|42491.3|42526.3|42486.3|42533.2|42493.2|42526.3|42486.3|2
1652977720000|2022-05-19 16:28:40|42531.3|42491.3|42531.3|42491.3|42531.3|42491.3|42531.3|42491.3|9
1652977730000|2022-05-19 16:28:50|42529.4|42489.4|42546.3|42506.3|42546.3|42506.3|42529.4|42489.4|2
1652977740000|2022-05-19 16:29:00|42551.3|42511.3|42551.3|42511.3|42556.3|42516.3|42551.3|42511.3|1
1652977750000|2022-05-19 16:29:10|42541.3|42501.3|42536.3|42496.3|42541.3|42501.3|42526.3|42486.3|10
1652977760000|2022-05-19 16:29:20|42541.3|42501.3|42549.4|42509.4|42549.4|42509.4|42541.3|42501.3|1
1652977780000|2022-05-19 16:29:40|42557.5|42517.5|42575.6|42535.6|42575.6|42535.6|42552.5|42512.5|30
1652977790000|2022-05-19 16:29:50|42572.5|42532.5|42580.6|42540.6|42582.5|42542.5|42572.5|42532.5|3
1652977800000|2022-05-19 16:30:00|42585.6|42545.6|42603.6|42563.6|42605.6|42565.6|42585.6|42545.6|9
1652977810000|2022-05-19 16:30:10|42613.6|42573.6|42605.6|42565.6|42613.6|42573.6|42603.6|42563.6|2
1652977820000|2022-05-19 16:30:20|42615.6|42575.6|42615.6|42575.6|42615.6|42575.6|42615.6|42575.6|6
1652977830000|2022-05-19 16:30:30|42613.6|42573.6|42608.6|42568.6|42613.6|42573.6|42608.6|42568.6|6
1652977840000|2022-05-19 16:30:40|42610.6|42570.6|42615.5|42575.5|42615.5|42575.5|42610.6|42570.6|1
1652977850000|2022-05-19 16:30:50|42623.6|42583.6|42615.5|42575.5|42623.6|42583.6|42613.6|42573.6|8
1652977860000|2022-05-19 16:31:00|42618.6|42578.6|42600.5|42560.5|42618.6|42578.6|42595.5|42555.5|12
1652977870000|2022-05-19 16:31:10|42603.6|42563.6|42598.6|42558.6|42605.5|42565.5|42593.6|42553.6|4
1652977880000|2022-05-19 16:31:20|42603.6|42563.6|42603.6|42563.6|42603.6|42563.6|42603.6|42563.6|1
1652977890000|2022-05-19 16:31:30|42605.5|42565.5|42608.6|42568.6|42608.6|42568.6|42603.6|42563.6|18
1652977900000|2022-05-19 16:31:40|42606.7|42566.7|42606.7|42566.7|42606.7|42566.7|42606.7|42566.7|0
1652977910000|2022-05-19 16:31:50|42608.6|42568.6|42616.7|42576.7|42617.9|42577.9|42608.6|42568.6|1
1652977920000|2022-05-19 16:32:00|42614.8|42574.8|42611.7|42571.7|42614.8|42574.8|42601.7|42561.7|10
1652977930000|2022-05-19 16:32:10|42619.8|42579.8|42614.8|42574.8|42619.8|42579.8|42609.8|42569.8|6
1652977940000|2022-05-19 16:32:20|42611.7|42571.7|42601.7|42561.7|42614.8|42574.8|42601.7|42561.7|3
1652977950000|2022-05-19 16:32:30|42603.6|42563.6|42603.6|42563.6|42603.6|42563.6|42603.6|42563.6|10
1652977960000|2022-05-19 16:32:40|||||||||1
1652977970000|2022-05-19 16:32:50|42605.5|42565.5|42603.6|42563.6|42605.5|42565.5|42603.6|42563.6|0
1652977980000|2022-05-19 16:33:00|42605.5|42565.5|42603.6|42563.6|42605.5|42565.5|42603.6|42563.6|3
1652978010000|2022-05-19 16:33:30|42598.6|42558.6|42575.5|42535.5|42598.6|42558.6|42573.6|42533.6|16
1652978020000|2022-05-19 16:33:40|42573.6|42533.6|42558.6|42518.6|42573.6|42533.6|42555.5|42515.5|14
1652978040000|2022-05-19 16:34:00|42555.5|42515.5|42553.6|42513.6|42558.6|42518.6|42553.6|42513.6|5
1652978050000|2022-05-19 16:34:10|42555.5|42515.5|42555.5|42515.5|42555.5|42515.5|42553.6|42513.6|0
1652978060000|2022-05-19 16:34:20|42553.6|42513.6|42553.6|42513.6|42553.6|42513.6|42553.6|42513.6|0
1652978070000|2022-05-19 16:34:30|42525.5|42485.5|42515.5|42475.5|42528.6|42488.6|42515.5|42475.5|8
1652978080000|2022-05-19 16:34:40|42513.6|42473.6|42510.5|42470.5|42518.6|42478.6|42510.5|42470.5|3
1652978090000|2022-05-19 16:34:50|42513.6|42473.6|42506.7|42466.7|42515.5|42475.5|42506.7|42466.7|36
1652978100000|2022-05-19 16:35:00|42508.6|42468.6|42511.7|42471.7|42511.7|42471.7|42508.6|42468.6|9
1652978110000|2022-05-19 16:35:10|42509.8|42469.8|42501.7|42461.7|42511.7|42471.7|42501.7|42461.7|1
1652978120000|2022-05-19 16:35:20|42504.8|42464.8|42494.8|42454.8|42504.8|42464.8|42489.8|42449.8|4
1652978130000|2022-05-19 16:35:30|42499.8|42459.8|42499.8|42459.8|42499.8|42459.8|42499.8|42459.8|0
1652978140000|2022-05-19 16:35:40|||||||||3
1652978150000|2022-05-19 16:35:50|42509.8|42469.8|42507.9|42467.9|42509.8|42469.8|42507.9|42467.9|3
1652978160000|2022-05-19 16:36:00|||||||||7
1652978170000|2022-05-19 16:36:10|42492.9|42452.9|42502.9|42462.9|42502.9|42462.9|42492.9|42452.9|6
1652978180000|2022-05-19 16:36:20|42504.8|42464.8|42497.9|42457.9|42504.8|42464.8|42487.9|42447.9|8
1652978190000|2022-05-19 16:36:30|42500.9|42460.9|42497.9|42457.9|42502.9|42462.9|42497.9|42457.9|0
1652978200000|2022-05-19 16:36:40|42502.9|42462.9|42500.9|42460.9|42502.9|42462.9|42497.9|42457.9|2
1652978210000|2022-05-19 16:36:50|42497.9|42457.9|42507.9|42467.9|42507.9|42467.9|42497.9|42457.9|1
1652978220000|2022-05-19 16:37:00|||||||||4
1652978230000|2022-05-19 16:37:10|42514|42474|42542.9|42502.9|42542.9|42502.9|42514|42474|27
1652978240000|2022-05-19 16:37:20|42547.9|42507.9|42555.9|42515.9|42567.9|42527.9|42547.9|42507.9|13
1652978250000|2022-05-19 16:37:30|42547.9|42507.9|42547.9|42507.9|42547.9|42507.9|42547.9|42507.9|3
1652978260000|2022-05-19 16:37:40|42545.9|42505.9|42545.9|42505.9|42545.9|42505.9|42545.9|42505.9|0
1652978280000|2022-05-19 16:38:00|42555.9|42515.9|42555.9|42515.9|42557.9|42517.9|42555.9|42515.9|5
1652978300000|2022-05-19 16:38:20|42560.9|42520.9|42565.9|42525.9|42565.9|42525.9|42560.9|42520.9|3
1652978330000|2022-05-19 16:38:50|42567.8|42527.8|42570.9|42530.9|42570.9|42530.9|42567.8|42527.8|2
1652978340000|2022-05-19 16:39:00|42574|42534|42577.8|42537.8|42580.9|42540.9|42574|42534|2
1652978350000|2022-05-19 16:39:10|42575.9|42535.9|42575.9|42535.9|42575.9|42535.9|42570.9|42530.9|2
1652978360000|2022-05-19 16:39:20|42565.9|42525.9|42565.9|42525.9|42565.9|42525.9|42565.9|42525.9|5
1652978370000|2022-05-19 16:39:30|42570.9|42530.9|42565.9|42525.9|42570.9|42530.9|42565.9|42525.9|0
1652978380000|2022-05-19 16:39:40|||||||||2
1652978390000|2022-05-19 16:39:50|42569.8|42529.8|42577.1|42537.1|42577.1|42537.1|42569.8|42529.8|7
1652978400000|2022-05-19 16:40:00|42574|42534|42574|42534|42574|42534|42574|42534|2
1652978410000|2022-05-19 16:40:10|42577.1|42537.1|42577.1|42537.1|42577.1|42537.1|42577.1|42537.1|5
1652978420000|2022-05-19 16:40:20|42582.1|42542.1|42577.1|42537.1|42582.1|42542.1|42577.1|42537.1|3
1652978430000|2022-05-19 16:40:30|42574|42534|42574|42534|42574|42534|42565.9|42525.9|26
1652978440000|2022-05-19 16:40:40|42577.1|42537.1|42584|42544|42584|42544|42577.1|42537.1|3
1652978450000|2022-05-19 16:40:50|42580.9|42540.9|42584|42544|42587.1|42547.1|42580.9|42540.9|2
1652978460000|2022-05-19 16:41:00|42577.1|42537.1|42567.1|42527.1|42577.1|42537.1|42564|42524|9
1652978470000|2022-05-19 16:41:10|42565.9|42525.9|42557.1|42517.1|42565.9|42525.9|42552.1|42512.1|1
1652978480000|2022-05-19 16:41:20|42554|42514|42555.9|42515.9|42555.9|42515.9|42554|42514|0
1652978490000|2022-05-19 16:41:30|42559|42519|42565.9|42525.9|42567.8|42527.8|42555.9|42515.9|2
1652978500000|2022-05-19 16:41:40|42567.8|42527.8|42567.8|42527.8|42567.8|42527.8|42565.9|42525.9|1
1652978510000|2022-05-19 16:41:50|42565.9|42525.9|42557.8|42517.8|42565.9|42525.9|42549.7|42509.7|12
1652978520000|2022-05-19 16:42:00|42559.7|42519.7|42538.6|42498.6|42559.7|42519.7|42538.6|42498.6|9
1652978530000|2022-05-19 16:42:10|||||||||7
1652978540000|2022-05-19 16:42:20|42502.4|42462.4|42514.7|42474.7|42514.7|42474.7|42501.7|42461.7|23
1652978550000|2022-05-19 16:42:30|42519.7|42479.7|42517.8|42477.8|42519.7|42479.7|42517.8|42477.8|32
1652978560000|2022-05-19 16:42:40|42519.7|42479.7|42550.9|42510.9|42550.9|42510.9|42519.7|42479.7|4
1652978570000|2022-05-19 16:42:50|42547.8|42507.8|42550.9|42510.9|42550.9|42510.9|42547.8|42507.8|0
1652978580000|2022-05-19 16:43:00|42547.8|42507.8|42555.9|42515.9|42555.9|42515.9|42547.8|42507.8|2
1652978590000|2022-05-19 16:43:10|42560.9|42520.9|42550.9|42510.9|42560.9|42520.9|42547.8|42507.8|5
1652978600000|2022-05-19 16:43:20|42554|42514|42560.9|42520.9|42560.9|42520.9|42550.9|42510.9|4
1652978610000|2022-05-19 16:43:30|42564|42524|42565.9|42525.9|42565.9|42525.9|42564|42524|1
1652978620000|2022-05-19 16:43:40|42567.8|42527.8|42534.7|42494.7|42567.8|42527.8|42532.8|42492.8|11
1652978630000|2022-05-19 16:43:50|42537.8|42497.8|42544.7|42504.7|42544.7|42504.7|42537.8|42497.8|1
1652978640000|2022-05-19 16:44:00|42547.8|42507.8|42537.8|42497.8|42547.8|42507.8|42537.8|42497.8|5
1652978660000|2022-05-19 16:44:20|42542.8|42502.8|42544.7|42504.7|42544.7|42504.7|42542.8|42502.8|9
1652978670000|2022-05-19 16:44:30|42519.7|42479.7|42544.7|42504.7|42544.7|42504.7|42519.7|42479.7|4
1652978680000|2022-05-19 16:44:40|42541.6|42501.6|42544.7|42504.7|42544.7|42504.7|42541.6|42501.6|2
1652978690000|2022-05-19 16:44:50|42547.8|42507.8|42547.8|42507.8|42547.8|42507.8|42544.7|42504.7|1
1652978700000|2022-05-19 16:45:00|42544.7|42504.7|42544.7|42504.7|42544.7|42504.7|42544.7|42504.7|5
1652978710000|2022-05-19 16:45:10|42547.8|42507.8|42544.7|42504.7|42547.8|42507.8|42544.7|42504.7|2
1652978720000|2022-05-19 16:45:20|42557.8|42517.8|42557.8|42517.8|42557.8|42517.8|42547.8|42507.8|9
1652978740000|2022-05-19 16:45:40|||||||||2
1652978750000|2022-05-19 16:45:50|42559.7|42519.7|42559.7|42519.7|42559.7|42519.7|42559.7|42519.7|0
1652978760000|2022-05-19 16:46:00|42557.8|42517.8|42567.8|42527.8|42567.8|42527.8|42557.8|42517.8|2
1652978770000|2022-05-19 16:46:10|42561.6|42521.6|42564.7|42524.7|42564.7|42524.7|42561.6|42521.6|39
1652978780000|2022-05-19 16:46:20|42561.6|42521.6|42567.8|42527.8|42567.8|42527.8|42559.7|42519.7|30
1652978790000|2022-05-19 16:46:30|42569.7|42529.7|42592.8|42552.8|42597.8|42557.8|42564.7|42524.7|32
1652978800000|2022-05-19 16:46:40|42594.7|42554.7|42564.7|42524.7|42594.7|42554.7|42562.8|42522.8|30
1652978810000|2022-05-19 16:46:50|42554.7|42514.7|42554.7|42514.7|42554.7|42514.7|42544.7|42504.7|5
1652978820000|2022-05-19 16:47:00|42557.8|42517.8|42542.8|42502.8|42557.8|42517.8|42539.7|42499.7|5
1652978830000|2022-05-19 16:47:10|42544.7|42504.7|42544.7|42504.7|42544.7|42504.7|42544.7|42504.7|1
1652978840000|2022-05-19 16:47:20|42547.8|42507.8|42552.8|42512.8|42552.8|42512.8|42547.8|42507.8|2
1652978850000|2022-05-19 16:47:30|42547.8|42507.8|42550.9|42510.9|42550.9|42510.9|42547.8|42507.8|3
1652978860000|2022-05-19 16:47:40|||||||||1
1652978870000|2022-05-19 16:47:50|42554|42514|42560.9|42520.9|42560.9|42520.9|42552.8|42512.8|6
1652978880000|2022-05-19 16:48:00|42564|42524|42560.9|42520.9|42564|42524|42560.9|42520.9|1
1652978890000|2022-05-19 16:48:10|42555.9|42515.9|42560.9|42520.9|42560.9|42520.9|42555.9|42515.9|5
1652978900000|2022-05-19 16:48:20|42552.8|42512.8|42554.7|42514.7|42554.7|42514.7|42552.8|42512.8|2
1652978910000|2022-05-19 16:48:30|42557.8|42517.8|42557.8|42517.8|42557.8|42517.8|42554.7|42514.7|2
1652978920000|2022-05-19 16:48:40|42560.9|42520.9|42560.9|42520.9|42560.9|42520.9|42560.9|42520.9|3
1652978930000|2022-05-19 16:48:50|42564|42524|42574.7|42534.7|42577.8|42537.8|42564|42524|26
1652978940000|2022-05-19 16:49:00|42577.8|42537.8|42574.7|42534.7|42582.8|42542.8|42574.7|42534.7|8
1652978950000|2022-05-19 16:49:10|42571.6|42531.6|42569.7|42529.7|42571.6|42531.6|42567.8|42527.8|1
1652978960000|2022-05-19 16:49:20|42567.8|42527.8|42584.7|42544.7|42584.7|42544.7|42564.7|42524.7|18
1652978970000|2022-05-19 16:49:30|42587.8|42547.8|42594.7|42554.7|42594.7|42554.7|42587.8|42547.8|1
1652978980000|2022-05-19 16:49:40|42614|42574|42617.8|42577.8|42617.8|42577.8|42614|42574|14
1652978990000|2022-05-19 16:49:50|42614.7|42574.7|42615.9|42575.9|42617.8|42577.8|42610.9|42570.9|1
1652979000000|2022-05-19 16:50:00|42617.8|42577.8|42612.8|42572.8|42617.8|42577.8|42610.9|42570.9|8
1652979020000|2022-05-19 16:50:20|42610.9|42570.9|42607.8|42567.8|42617.8|42577.8|42607.8|42567.8|1
1652979030000|2022-05-19 16:50:30|42610.9|42570.9|42607.8|42567.8|42610.9|42570.9|42607.8|42567.8|2
1652979040000|2022-05-19 16:50:40|42602.8|42562.8|42607.8|42567.8|42612.8|42572.8|42602.8|42562.8|8
1652979050000|2022-05-19 16:50:50|||||||||4
1652979060000|2022-05-19 16:51:00|42610.9|42570.9|42609.7|42569.7|42617.8|42577.8|42607.8|42567.8|20
1652979070000|2022-05-19 16:51:10|42612.8|42572.8|42597.8|42557.8|42614.7|42574.7|42597.8|42557.8|7
1652979080000|2022-05-19 16:51:20|42600.9|42560.9|42607.8|42567.8|42607.8|42567.8|42600.9|42560.9|7
1652979090000|2022-05-19 16:51:30|42605.9|42565.9|42610.9|42570.9|42610.9|42570.9|42602.8|42562.8|2
1652979100000|2022-05-19 16:51:40|42607.8|42567.8|42586.6|42546.6|42607.8|42567.8|42583.5|42543.5|7
1652979110000|2022-05-19 16:51:50|42589.7|42549.7|42589.7|42549.7|42589.7|42549.7|42589.7|42549.7|2
1652979120000|2022-05-19 16:52:00|42592.8|42552.8|42592.8|42552.8|42592.8|42552.8|42589.7|42549.7|1
1652979130000|2022-05-19 16:52:10|42587.8|42547.8|42590.9|42550.9|42590.9|42550.9|42587.8|42547.8|0
1652979140000|2022-05-19 16:52:20|42595.9|42555.9|42597.8|42557.8|42597.8|42557.8|42595.9|42555.9|14
1652979150000|2022-05-19 16:52:30|42600.9|42560.9|42602.8|42562.8|42602.8|42562.8|42600.9|42560.9|1
1652979170000|2022-05-19 16:52:50|42599.7|42559.7|42602.8|42562.8|42605.9|42565.9|42599.7|42559.7|2
1652979180000|2022-05-19 16:53:00|42605.9|42565.9|42602.8|42562.8|42605.9|42565.9|42602.8|42562.8|1
1652979190000|2022-05-19 16:53:10|42599.7|42559.7|42602.8|42562.8|42602.8|42562.8|42599.7|42559.7|1
1652979200000|2022-05-19 16:53:20|42607.8|42567.8|42617.8|42577.8|42617.8|42577.8|42607.8|42567.8|10
1652979210000|2022-05-19 16:53:30|42627.8|42587.8|42642.8|42602.8|42650.8|42610.8|42627.8|42587.8|15
1652979220000|2022-05-19 16:53:40|42647.8|42607.8|42631.6|42591.6|42647.8|42607.8|42629.7|42589.7|75
1652979230000|2022-05-19 16:53:50|42629.7|42589.7|42621.6|42581.6|42629.7|42589.7|42621.6|42581.6|3
1652979240000|2022-05-19 16:54:00|42627.8|42587.8|42621.6|42581.6|42627.8|42587.8|42621.6|42581.6|3
1652979250000|2022-05-19 16:54:10|42601.6|42561.6|42604.7|42564.7|42607.8|42567.8|42601.6|42561.6|4
1652979270000|2022-05-19 16:54:30|42624.7|42584.7|42624.7|42584.7|42624.7|42584.7|42624.7|42584.7|6
1652979280000|2022-05-19 16:54:40|42621.6|42581.6|42611.6|42571.6|42624.7|42584.7|42611.6|42571.6|13
1652979290000|2022-05-19 16:54:50|42598.5|42558.5|42598.5|42558.5|42598.5|42558.5|42598.5|42558.5|6
1652979300000|2022-05-19 16:55:00|42601.6|42561.6|42587.3|42547.3|42603.5|42563.5|42587.3|42547.3|7
1652979320000|2022-05-19 16:55:20|42595.4|42555.4|42598.5|42558.5|42598.5|42558.5|42592.3|42552.3|2
1652979330000|2022-05-19 16:55:30|42600.4|42560.4|42603.5|42563.5|42608.5|42568.5|42600.4|42560.4|7
1652979340000|2022-05-19 16:55:40|42618.5|42578.5|42631.6|42591.6|42631.6|42591.6|42618.5|42578.5|7
1652979350000|2022-05-19 16:55:50|||||||||2
1652979360000|2022-05-19 16:56:00|42636.6|42596.6|42637.7|42597.7|42641.6|42601.6|42631.6|42591.6|9
1652979370000|2022-05-19 16:56:10|42634.7|42594.7|42634.7|42594.7|42634.7|42594.7|42634.7|42594.7|1
1652979380000|2022-05-19 16:56:20|42631.6|42591.6|42634.7|42594.7|42634.7|42594.7|42631.6|42591.6|1
1652979390000|2022-05-19 16:56:30|||||||||2
1652979410000|2022-05-19 16:56:50|42631.6|42591.6|42624.7|42584.7|42631.6|42591.6|42624.7|42584.7|3
1652979420000|2022-05-19 16:57:00|42627.7|42587.7|42624.7|42584.7|42627.7|42587.7|42624.7|42584.7|2
1652979430000|2022-05-19 16:57:10|42621.6|42581.6|42617.7|42577.7|42621.6|42581.6|42617.7|42577.7|1
1652979440000|2022-05-19 16:57:20|||||||||3
1652979450000|2022-05-19 16:57:30|42612.7|42572.7|42611.6|42571.6|42614.7|42574.7|42611.6|42571.6|7
1652979460000|2022-05-19 16:57:40|42607.7|42567.7|42609.7|42569.7|42609.7|42569.7|42607.7|42567.7|0
1652979470000|2022-05-19 16:57:50|42604.7|42564.7|42604.7|42564.7|42609.7|42569.7|42598.5|42558.5|5
1652979480000|2022-05-19 16:58:00|42606.6|42566.6|42604.7|42564.7|42607.7|42567.7|42604.7|42564.7|2
1652979510000|2022-05-19 16:58:30|42609.7|42569.7|42609.6|42569.6|42609.7|42569.7|42607.7|42567.7|0
1652979520000|2022-05-19 16:58:40|42611.6|42571.6|42611.6|42571.6|42611.6|42571.6|42611.6|42571.6|0
1652979530000|2022-05-19 16:58:50|||||||||2
1652979540000|2022-05-19 16:59:00|42590.4|42550.4|42603.5|42563.5|42605.4|42565.4|42590.4|42550.4|8
1652979550000|2022-05-19 16:59:10|||||||||6
1652979570000|2022-05-19 16:59:30|42598.5|42558.5|42608.5|42568.5|42608.5|42568.5|42595.4|42555.4|6
1652979580000|2022-05-19 16:59:40|42600.4|42560.4|42595.4|42555.4|42600.4|42560.4|42595.4|42555.4|16
1652979590000|2022-05-19 16:59:50|42598.5|42558.5|42606.6|42566.6|42608.5|42568.5|42596.6|42556.6|3
1652979600000|2022-05-19 17:00:00|42608.5|42568.5|42598.5|42558.5|42613.5|42573.5|42598.5|42558.5|4
1652979610000|2022-05-19 17:00:10|42600.4|42560.4|42608.5|42568.5|42608.5|42568.5|42600.4|42560.4|0
1652979620000|2022-05-19 17:00:20|42606.6|42566.6|42600.4|42560.4|42608.5|42568.5|42600.4|42560.4|2
1652979630000|2022-05-19 17:00:30|42602.3|42562.3|42602.3|42562.3|42602.3|42562.3|42602.3|42562.3|0
1652979640000|2022-05-19 17:00:40|42611.6|42571.6|42610.4|42570.4|42615.4|42575.4|42610.4|42570.4|6
1652979650000|2022-05-19 17:00:50|42612.3|42572.3|42610.4|42570.4|42612.3|42572.3|42610.4|42570.4|1
1652979660000|2022-05-19 17:01:00|42612.3|42572.3|42615.4|42575.4|42615.4|42575.4|42612.3|42572.3|0
1652979680000|2022-05-19 17:01:20|42618.5|42578.5|42620.4|42580.4|42620.4|42580.4|42618.5|42578.5|1
1652979690000|2022-05-19 17:01:30|42618.5|42578.5|42615.4|42575.4|42618.5|42578.5|42602.3|42562.3|5
1652979700000|2022-05-19 17:01:40|42618.5|42578.5|42618.5|42578.5|42620.4|42580.4|42618.5|42578.5|7
1652979710000|2022-05-19 17:01:50|42620.4|42580.4|42618.5|42578.5|42620.4|42580.4|42618.5|42578.5|0
1652979720000|2022-05-19 17:02:00|42615.4|42575.4|42612.3|42572.3|42615.4|42575.4|42612.3|42572.3|7
1652979730000|2022-05-19 17:02:10|||||||||2
1652979740000|2022-05-19 17:02:20|42615.4|42575.4|42618.5|42578.5|42618.5|42578.5|42610.4|42570.4|15
1652979760000|2022-05-19 17:02:40|42615.4|42575.4|42618.5|42578.5|42618.5|42578.5|42615.4|42575.4|1
1652979770000|2022-05-19 17:02:50|42615.4|42575.4|42615.4|42575.4|42615.4|42575.4|42610.4|42570.4|13
1652979780000|2022-05-19 17:03:00|42618.5|42578.5|42620.4|42580.4|42623.5|42583.5|42615.4|42575.4|9
1652979790000|2022-05-19 17:03:10|42617.3|42577.3|42620.4|42580.4|42620.4|42580.4|42615.4|42575.4|6
1652979800000|2022-05-19 17:03:20|42617.3|42577.3|42620.4|42580.4|42620.4|42580.4|42617.3|42577.3|10
1652979850000|2022-05-19 17:04:10|||||||||20
1652979870000|2022-05-19 17:04:30|||||||||2
1652979880000|2022-05-19 17:04:40|||||||||2
1652979900000|2022-05-19 17:05:00|||||||||1
1652979910000|2022-05-19 17:05:10|42635.4|42595.4|42635.4|42595.4|42635.4|42595.4|42635.4|42595.4|5
1652979920000|2022-05-19 17:05:20|42637.3|42597.3|42607.3|42567.3|42637.3|42597.3|42602.3|42562.3|98
1652979930000|2022-05-19 17:05:30|42603.4|42563.4|42603.4|42563.4|42603.4|42563.4|42595.4|42555.4|1
1652979940000|2022-05-19 17:05:40|42611.5|42571.5|42608.4|42568.4|42613.4|42573.4|42605.4|42565.4|6
1652979950000|2022-05-19 17:05:50|42613.4|42573.4|42613.4|42573.4|42615.4|42575.4|42613.4|42573.4|6
1652979960000|2022-05-19 17:06:00|42615.4|42575.4|42613.4|42573.4|42618.4|42578.4|42613.4|42573.4|4
1652979980000|2022-05-19 17:06:20|42615.4|42575.4|42608.4|42568.4|42615.4|42575.4|42608.4|42568.4|1
1652980000000|2022-05-19 17:06:40|42611.5|42571.5|42608.4|42568.4|42613.4|42573.4|42608.4|42568.4|2
1652980010000|2022-05-19 17:06:50|42611.5|42571.5|42613.4|42573.4|42613.4|42573.4|42611.5|42571.5|0
1652980020000|2022-05-19 17:07:00|42610.3|42570.3|42608.4|42568.4|42610.3|42570.3|42608.4|42568.4|0
1652980030000|2022-05-19 17:07:10|42611.5|42571.5|42613.4|42573.4|42613.4|42573.4|42611.5|42571.5|0
1652980040000|2022-05-19 17:07:20|42624.6|42584.6|42659.6|42619.6|42659.6|42619.6|42624.6|42584.6|31
1652980050000|2022-05-19 17:07:30|42665.8|42625.8|42660.8|42620.8|42665.8|42625.8|42660.8|42620.8|17
1652980060000|2022-05-19 17:07:40|42655.8|42615.8|42655.8|42615.8|42655.8|42615.8|42655.8|42615.8|0
1652980070000|2022-05-19 17:07:50|42660.8|42620.8|42650.8|42610.8|42660.8|42620.8|42647.7|42607.7|3
1652980080000|2022-05-19 17:08:00|42647.7|42607.7|42635.8|42595.8|42650.8|42610.8|42635.8|42595.8|6
1652980090000|2022-05-19 17:08:10|42637.7|42597.7|42630.8|42590.8|42637.7|42597.7|42627.7|42587.7|6
1652980100000|2022-05-19 17:08:20|42627.7|42587.7|42630.8|42590.8|42630.8|42590.8|42627.7|42587.7|0
1652980110000|2022-05-19 17:08:30|42632.7|42592.7|42630.8|42590.8|42632.7|42592.7|42630.8|42590.8|1
1652980130000|2022-05-19 17:08:50|42635.8|42595.8|42635.8|42595.8|42635.8|42595.8|42635.8|42595.8|3
1652980140000|2022-05-19 17:09:00|42629.6|42589.6|42627.7|42587.7|42629.6|42589.6|42627.7|42587.7|5
1652980150000|2022-05-19 17:09:10|42632.7|42592.7|42632.7|42592.7|42632.7|42592.7|42632.7|42592.7|2
1652980160000|2022-05-19 17:09:20|42630.8|42590.8|42617.7|42577.7|42630.8|42590.8|42617.7|42577.7|8
1652980180000|2022-05-19 17:09:40|||||||||1
1652980190000|2022-05-19 17:09:50|42604.6|42564.6|42604.6|42564.6|42604.6|42564.6|42604.6|42564.6|11
1652980200000|2022-05-19 17:10:00|42607.7|42567.7|42637.7|42597.7|42637.7|42597.7|42607.7|42567.7|4
1652980220000|2022-05-19 17:10:20|42627.7|42587.7|42640.8|42600.8|42642.7|42602.7|42627.7|42587.7|10
1652980230000|2022-05-19 17:10:30|42650.8|42610.8|42655.7|42615.7|42655.7|42615.7|42650.7|42610.7|7
1652980240000|2022-05-19 17:10:40|42663.8|42623.8|42671.9|42631.9|42683.8|42643.8|42663.8|42623.8|40
1652980250000|2022-05-19 17:10:50|42673.8|42633.8|42690.7|42650.7|42696.9|42656.9|42673.8|42633.8|34
1652980260000|2022-05-19 17:11:00|42683.8|42643.8|42675.7|42635.7|42701.9|42661.9|42675.7|42635.7|22
1652980270000|2022-05-19 17:11:10|42677.7|42637.7|42677.7|42637.7|42677.7|42637.7|42675.7|42635.7|0
1652980280000|2022-05-19 17:11:20|42657.7|42617.7|42655.7|42615.7|42657.7|42617.7|42655.7|42615.7|1
1652980290000|2022-05-19 17:11:30|42665.7|42625.7|42657.7|42617.7|42665.7|42625.7|42657.7|42617.7|1
1652980310000|2022-05-19 17:11:50|42647.7|42607.7|42647.7|42607.7|42647.7|42607.7|42647.7|42607.7|17
1652980320000|2022-05-19 17:12:00|42655.7|42615.7|42660.7|42620.7|42660.7|42620.7|42655.7|42615.7|6
1652980330000|2022-05-19 17:12:10|42663.8|42623.8|42667.7|42627.7|42670.7|42630.7|42663.8|42623.8|0
1652980340000|2022-05-19 17:12:20|42670.7|42630.7|42677.7|42637.7|42677.7|42637.7|42670.7|42630.7|5
1652980350000|2022-05-19 17:12:30|42680.7|42640.7|42689.6|42649.6|42689.6|42649.6|42680.7|42640.7|1
1652980360000|2022-05-19 17:12:40|||||||||1
1652980370000|2022-05-19 17:12:50|42668.4|42628.4|42653.4|42613.4|42668.4|42628.4|42651.5|42611.5|8
1652980380000|2022-05-19 17:13:00|42651.5|42611.5|42658.4|42618.4|42661.5|42621.5|42651.5|42611.5|8
1652980390000|2022-05-19 17:13:10|42635.3|42595.3|42676.5|42636.5|42676.5|42636.5|42635.3|42595.3|37
1652980400000|2022-05-19 17:13:20|42662.6|42622.6|42648.4|42608.4|42664.6|42624.6|42648.4|42608.4|7
1652980410000|2022-05-19 17:13:30|42638.4|42598.4|42638.4|42598.4|42638.4|42598.4|42638.4|42598.4|0
1652980420000|2022-05-19 17:13:40|42625.3|42585.3|42605.3|42565.3|42625.3|42585.3|42605.3|42565.3|18
1652980430000|2022-05-19 17:13:50|42600.3|42560.3|42598.4|42558.4|42605.3|42565.3|42598.4|42558.4|7
1652980450000|2022-05-19 17:14:10|42600.3|42560.3|42598.4|42558.4|42600.3|42560.3|42598.4|42558.4|2
1652980460000|2022-05-19 17:14:20|42600.3|42560.3|42598.4|42558.4|42600.3|42560.3|42598.4|42558.4|0
1652980480000|2022-05-19 17:14:40|42567.2|42527.2|42557.2|42517.2|42575.3|42535.3|42557.2|42517.2|47
1652980490000|2022-05-19 17:14:50|42554.1|42514.1|42554.1|42514.1|42554.1|42514.1|42554.1|42514.1|2
1652980500000|2022-05-19 17:15:00|42557.2|42517.2|42562.2|42522.2|42562.2|42522.2|42551.1|42511.1|7
1652980510000|2022-05-19 17:15:10|42567.2|42527.2|42565.3|42525.3|42567.2|42527.2|42565.3|42525.3|0
1652980520000|2022-05-19 17:15:20|42559.1|42519.1|42552.2|42512.2|42559.1|42519.1|42552.2|42512.2|6
1652980530000|2022-05-19 17:15:30|42555.3|42515.3|42575.3|42535.3|42575.3|42535.3|42555.3|42515.3|16
1652980540000|2022-05-19 17:15:40|42577.2|42537.2|42577.2|42537.2|42579.1|42539.1|42577.2|42537.2|2
1652980550000|2022-05-19 17:15:50|42575.3|42535.3|42569.1|42529.1|42579.1|42539.1|42569.1|42529.1|8
1652980560000|2022-05-19 17:16:00|42575.3|42535.3|42576|42536|42579.1|42539.1|42572.2|42532.2|5
1652980570000|2022-05-19 17:16:10|42574.1|42534.1|42574.1|42534.1|42576|42536|42574.1|42534.1|0
1652980580000|2022-05-19 17:16:20|42577.2|42537.2|42576|42536|42579.1|42539.1|42574.1|42534.1|2
1652980590000|2022-05-19 17:16:30|42579.1|42539.1|42572.2|42532.2|42579.1|42539.1|42572.2|42532.2|1
1652980610000|2022-05-19 17:16:50|42575.3|42535.3|42575.3|42535.3|42577.2|42537.2|42572.2|42532.2|2
1652980640000|2022-05-19 17:17:20|42577.2|42537.2|42575.3|42535.3|42579.1|42539.1|42575.3|42535.3|7
1652980650000|2022-05-19 17:17:30|42577.2|42537.2|42579.1|42539.1|42579.1|42539.1|42577.2|42537.2|0
1652980670000|2022-05-19 17:17:50|||||||||6
1652980680000|2022-05-19 17:18:00|42577.2|42537.2|42559.1|42519.1|42577.2|42537.2|42556|42516|3
1652980700000|2022-05-19 17:18:20|42567.2|42527.2|42564.1|42524.1|42567.2|42527.2|42564.1|42524.1|10
1652980710000|2022-05-19 17:18:30|42567.2|42527.2|42561|42521|42567.2|42527.2|42561|42521|3
1652980720000|2022-05-19 17:18:40|42567.2|42527.2|42567.2|42527.2|42567.2|42527.2|42564.1|42524.1|3
1652980730000|2022-05-19 17:18:50|||||||||1
1652980740000|2022-05-19 17:19:00|42564.1|42524.1|42564.1|42524.1|42564.1|42524.1|42564.1|42524.1|2
1652980750000|2022-05-19 17:19:10|42567.2|42527.2|42567.2|42527.2|42567.2|42527.2|42567.2|42527.2|6
1652980760000|2022-05-19 17:19:20|42570.3|42530.3|42569.1|42529.1|42572.2|42532.2|42567.2|42527.2|0
1652980770000|2022-05-19 17:19:30|42567.2|42527.2|42569.1|42529.1|42569.1|42529.1|42567.2|42527.2|1
1652980780000|2022-05-19 17:19:40|42567.2|42527.2|42559.1|42519.1|42567.2|42527.2|42556|42516|22
1652980790000|2022-05-19 17:19:50|42554.1|42514.1|42556|42516|42556|42516|42554.1|42514.1|3
1652980800000|2022-05-19 17:20:00|42559.1|42519.1|42569.1|42529.1|42575.3|42535.3|42556|42516|15
1652980810000|2022-05-19 17:20:10|42575.3|42535.3|42572.2|42532.2|42575.3|42535.3|42572.2|42532.2|8
1652980820000|2022-05-19 17:20:20|42575.3|42535.3|42592.2|42552.2|42592.2|42552.2|42575.3|42535.3|9
1652980830000|2022-05-19 17:20:30|42595.3|42555.3|42627.2|42587.2|42627.2|42587.2|42595.3|42555.3|3
1652980850000|2022-05-19 17:20:50|42630.3|42590.3|42627.2|42587.2|42630.3|42590.3|42627.2|42587.2|2
1652980860000|2022-05-19 17:21:00|||||||||3
1652980870000|2022-05-19 17:21:10|42630.3|42590.3|42647.2|42607.2|42647.2|42607.2|42630.3|42590.3|1
1652980880000|2022-05-19 17:21:20|42643.4|42603.4|42645.3|42605.3|42647.2|42607.2|42643.4|42603.4|0
1652980890000|2022-05-19 17:21:30|42647.2|42607.2|42648.4|42608.4|42648.4|42608.4|42645.3|42605.3|3
1652980900000|2022-05-19 17:21:40|42650.3|42610.3|42655.3|42615.3|42655.3|42615.3|42645.3|42605.3|6
1652980910000|2022-05-19 17:21:50|42658.4|42618.4|42665.3|42625.3|42665.3|42625.3|42658.4|42618.4|3
1652980920000|2022-05-19 17:22:00|42673.3|42633.3|42675.3|42635.3|42675.3|42635.3|42673.3|42633.3|7
1652980930000|2022-05-19 17:22:10|42673.3|42633.3|42675.3|42635.3|42678.3|42638.3|42673.3|42633.3|5
1652980940000|2022-05-19 17:22:20|42678.3|42638.3|42678.3|42638.3|42681.4|42641.4|42675.3|42635.3|11
1652980950000|2022-05-19 17:22:30|42688.3|42648.3|42693.3|42653.3|42693.3|42653.3|42685.3|42645.3|16
1652980960000|2022-05-19 17:22:40|42696.4|42656.4|42695.3|42655.3|42698.3|42658.3|42695.3|42655.3|4
1652980970000|2022-05-19 17:22:50|42688.3|42648.3|42688.3|42648.3|42688.3|42648.3|42688.3|42648.3|6
1652980980000|2022-05-19 17:23:00|42693.3|42653.3|42693.3|42653.3|42693.3|42653.3|42693.3|42653.3|1
1652980990000|2022-05-19 17:23:10|||||||||15
1652981000000|2022-05-19 17:23:20|||||||||5
1652981010000|2022-05-19 17:23:30|42716.4|42676.4|42711.4|42671.4|42716.4|42676.4|42708.3|42668.3|17
1652981020000|2022-05-19 17:23:40|42721.4|42681.4|42710.7|42670.7|42721.4|42681.4|42709.5|42669.5|154
1652981030000|2022-05-19 17:23:50|42715.7|42675.7|42741.8|42701.8|42741.8|42701.8|42713.8|42673.8|139
1652981040000|2022-05-19 17:24:00|42751.8|42711.8|42773.8|42733.8|42775.7|42735.7|42751.8|42711.8|45
1652981050000|2022-05-19 17:24:10|42771.8|42731.8|42781.8|42741.8|42781.8|42741.8|42761.8|42721.8|9
1652981060000|2022-05-19 17:24:20|42775.7|42735.7|42776.8|42736.8|42781.8|42741.8|42771.8|42731.8|13
1652981070000|2022-05-19 17:24:30|42773.8|42733.8|42776.8|42736.8|42778.8|42738.8|42773.8|42733.8|24
1652981080000|2022-05-19 17:24:40|||||||||2
1652981090000|2022-05-19 17:24:50|42766.8|42726.8|42753.7|42713.7|42766.8|42726.8|42753.7|42713.7|17
1652981100000|2022-05-19 17:25:00|42751.8|42711.8|42736.8|42696.8|42751.8|42711.8|42733.7|42693.7|14
1652981110000|2022-05-19 17:25:10|42739.9|42699.9|42766.8|42726.8|42766.8|42726.8|42739.9|42699.9|15
1652981120000|2022-05-19 17:25:20|42763.7|42723.7|42781.8|42741.8|42781.8|42741.8|42763.7|42723.7|1
1652981130000|2022-05-19 17:25:30|42783.7|42743.7|42781.8|42741.8|42783.7|42743.7|42771.8|42731.8|16
1652981140000|2022-05-19 17:25:40|42791.8|42751.8|42793.7|42753.7|42793.7|42753.7|42791.8|42751.8|92
1652981150000|2022-05-19 17:25:50|42791.8|42751.8|42791.8|42751.8|42791.8|42751.8|42791.8|42751.8|4
1652981160000|2022-05-19 17:26:00|42801.8|42761.8|42796.8|42756.8|42801.8|42761.8|42791.8|42751.8|27
1652981170000|2022-05-19 17:26:10|42791.8|42751.8|42791.8|42751.8|42796.8|42756.8|42791.8|42751.8|6
1652981180000|2022-05-19 17:26:20|42781.8|42741.8|42776.8|42736.8|42781.8|42741.8|42771.8|42731.8|44
1652981190000|2022-05-19 17:26:30|42771.8|42731.8|42779.9|42739.9|42781.8|42741.8|42771.8|42731.8|7
1652981200000|2022-05-19 17:26:40|42781.8|42741.8|42786.8|42746.8|42788.7|42748.7|42781.8|42741.8|7
1652981210000|2022-05-19 17:26:50|42783.7|42743.7|42786.8|42746.8|42786.8|42746.8|42783.7|42743.7|0
1652981220000|2022-05-19 17:27:00|42783.7|42743.7|42783.7|42743.7|42783.7|42743.7|42783.7|42743.7|1
1652981230000|2022-05-19 17:27:10|42786.8|42746.8|42786.8|42746.8|42788|42748|42781.8|42741.8|21
1652981240000|2022-05-19 17:27:20|42783.7|42743.7|42783.7|42743.7|42783.7|42743.7|42781.8|42741.8|0
1652981250000|2022-05-19 17:27:30|42781.8|42741.8|42783|42743|42783.7|42743.7|42775.7|42735.7|57
1652981260000|2022-05-19 17:27:40|42784.9|42744.9|42784.9|42744.9|42789.9|42749.9|42783|42743|4
1652981270000|2022-05-19 17:27:50|42783|42743|42784.9|42744.9|42786.8|42746.8|42781.8|42741.8|5
1652981280000|2022-05-19 17:28:00|42781.8|42741.8|42784.9|42744.9|42784.9|42744.9|42781.8|42741.8|2
1652981290000|2022-05-19 17:28:10|42788|42748|42784.9|42744.9|42788|42748|42784.9|42744.9|3
1652981300000|2022-05-19 17:28:20|42778|42738|42778|42738|42778|42738|42778|42738|1
1652981310000|2022-05-19 17:28:30|42783|42743|42779.9|42739.9|42783|42743|42779.9|42739.9|5
1652981320000|2022-05-19 17:28:40|42784.9|42744.9|42799.9|42759.9|42799.9|42759.9|42783|42743|12
1652981330000|2022-05-19 17:28:50|42798|42758|42799.9|42759.9|42799.9|42759.9|42798|42758|0
1652981340000|2022-05-19 17:29:00|42798|42758|42798|42758|42798|42758|42798|42758|5
1652981350000|2022-05-19 17:29:10|42789.9|42749.9|42789.9|42749.9|42789.9|42749.9|42789.9|42749.9|2
1652981360000|2022-05-19 17:29:20|42791.8|42751.8|42789.9|42749.9|42791.8|42751.8|42789.9|42749.9|1
1652981370000|2022-05-19 17:29:30|42794.9|42754.9|42793|42753|42798|42758|42789.9|42749.9|18
1652981380000|2022-05-19 17:29:40|42798|42758|42808|42768|42808|42768|42798|42758|15
1652981390000|2022-05-19 17:29:50|42828|42788|42824.9|42784.9|42829.9|42789.9|42824.9|42784.9|85
1652981400000|2022-05-19 17:30:00|42821.8|42781.8|42819.9|42779.9|42821.8|42781.8|42819.9|42779.9|1
1652981410000|2022-05-19 17:30:10|42826.8|42786.8|42816.8|42776.8|42826.8|42786.8|42809.9|42769.9|9
1652981420000|2022-05-19 17:30:20|42814.9|42774.9|42823|42783|42829.9|42789.9|42814.9|42774.9|17
1652981430000|2022-05-19 17:30:30|42828|42788|42819.9|42779.9|42828|42788|42819.9|42779.9|6
1652981440000|2022-05-19 17:30:40|42823|42783|42823|42783|42823|42783|42819.9|42779.9|3
1652981450000|2022-05-19 17:30:50|||||||||2
1652981460000|2022-05-19 17:31:00|42826|42786|42829.9|42789.9|42829.9|42789.9|42824.9|42784.9|17
1652981470000|2022-05-19 17:31:10|42826|42786|42839.9|42799.9|42848|42808|42819.9|42779.9|67
1652981480000|2022-05-19 17:31:20|42813.7|42773.7|42824.9|42784.9|42826.8|42786.8|42813.7|42773.7|33
1652981490000|2022-05-19 17:31:30|42829.9|42789.9|42848|42808|42848|42808|42829.9|42789.9|17
1652981500000|2022-05-19 17:31:40|42843|42803|42843|42803|42843|42803|42843|42803|11
1652981510000|2022-05-19 17:31:50|42848|42808|42834.9|42794.9|42848|42808|42834.9|42794.9|24
1652981520000|2022-05-19 17:32:00|42839.9|42799.9|42833|42793|42839.9|42799.9|42829.9|42789.9|8
1652981530000|2022-05-19 17:32:10|42834.9|42794.9|42833|42793|42834.9|42794.9|42833|42793|1
1652981540000|2022-05-19 17:32:20|42829.9|42789.9|42833|42793|42833|42793|42829.9|42789.9|1
1652981550000|2022-05-19 17:32:30|42819.9|42779.9|42819.9|42779.9|42823|42783|42818|42778|6
1652981560000|2022-05-19 17:32:40|42809.9|42769.9|42771.8|42731.8|42814.9|42774.9|42761.8|42721.8|20
1652981570000|2022-05-19 17:32:50|42768.7|42728.7|42766.8|42726.8|42768.7|42728.7|42763.7|42723.7|15
1652981580000|2022-05-19 17:33:00|42773.7|42733.7|42773.7|42733.7|42781.8|42741.8|42771.8|42731.8|8
1652981590000|2022-05-19 17:33:10|||||||||3
1652981600000|2022-05-19 17:33:20|42768.7|42728.7|42768.7|42728.7|42768.7|42728.7|42768.7|42728.7|2
1652981610000|2022-05-19 17:33:30|42761.8|42721.8|42746.8|42706.8|42763.7|42723.7|42743.7|42703.7|28
1652981620000|2022-05-19 17:33:40|42743.7|42703.7|42746.8|42706.8|42746.8|42706.8|42743.7|42703.7|1
1652981630000|2022-05-19 17:33:50|42749.9|42709.9|42746.8|42706.8|42756.8|42716.8|42746.8|42706.8|6
1652981640000|2022-05-19 17:34:00|42748.7|42708.7|42728.7|42688.7|42751.8|42711.8|42728.7|42688.7|3
1652981650000|2022-05-19 17:34:10|42731.8|42691.8|42736.8|42696.8|42736.8|42696.8|42731.8|42691.8|5
1652981660000|2022-05-19 17:34:20|42739.9|42699.9|42759.9|42719.9|42759.9|42719.9|42739.9|42699.9|11
1652981670000|2022-05-19 17:34:30|42751.8|42711.8|42705.6|42665.6|42759.9|42719.9|42705.6|42665.6|20
1652981680000|2022-05-19 17:34:40|42680.6|42640.6|42708.7|42668.7|42708.7|42668.7|42680.6|42640.6|29
1652981690000|2022-05-19 17:34:50|42713.7|42673.7|42736.8|42696.8|42736.8|42696.8|42713.7|42673.7|8
1652981700000|2022-05-19 17:35:00|42733.7|42693.7|42731.8|42691.8|42741.8|42701.8|42731.8|42691.8|2
1652981710000|2022-05-19 17:35:10|42736.8|42696.8|42696.8|42656.8|42736.8|42696.8|42693.7|42653.7|36
1652981720000|2022-05-19 17:35:20|42698.7|42658.7|42703.7|42663.7|42703.7|42663.7|42696.8|42656.8|27
1652981730000|2022-05-19 17:35:30|42706.8|42666.8|42708.7|42668.7|42708.7|42668.7|42706.8|42666.8|2
1652981740000|2022-05-19 17:35:40|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|42713.7|42673.7|2
1652981750000|2022-05-19 17:35:50|42703.7|42663.7|42701.8|42661.8|42703.7|42663.7|42693.7|42653.7|16
1652981760000|2022-05-19 17:36:00|42713.7|42673.7|42706.8|42666.8|42713.7|42673.7|42693.7|42653.7|33
1652981770000|2022-05-19 17:36:10|42703.7|42663.7|42703.7|42663.7|42708.7|42668.7|42693.7|42653.7|12
1652981780000|2022-05-19 17:36:20|42711.8|42671.8|42703.7|42663.7|42713.7|42673.7|42703.7|42663.7|6
1652981790000|2022-05-19 17:36:30|42696.8|42656.8|42706.8|42666.8|42706.8|42666.8|42696.8|42656.8|0
1652981810000|2022-05-19 17:36:50|42711.8|42671.8|42695.6|42655.6|42713.7|42673.7|42695.6|42655.6|13
1652981820000|2022-05-19 17:37:00|42698.7|42658.7|42700.6|42660.6|42703.7|42663.7|42698.7|42658.7|1
1652981830000|2022-05-19 17:37:10|42703.7|42663.7|42703.7|42663.7|42703.7|42663.7|42703.7|42663.7|0
1652981840000|2022-05-19 17:37:20|42705.6|42665.6|42690.6|42650.6|42705.6|42665.6|42683.7|42643.7|13
1652981850000|2022-05-19 17:37:30|42688.7|42648.7|42683.7|42643.7|42690.6|42650.6|42683.7|42643.7|2
1652981860000|2022-05-19 17:37:40|42686.8|42646.8|42676.8|42636.8|42686.8|42646.8|42676.8|42636.8|9
1652981870000|2022-05-19 17:37:50|42673.7|42633.7|42631.3|42591.3|42673.7|42633.7|42629.4|42589.4|74
1652981880000|2022-05-19 17:38:00|42647.5|42607.5|42650.6|42610.6|42650.6|42610.6|42645.6|42605.6|11
1652981890000|2022-05-19 17:38:10|42653.7|42613.7|42647.5|42607.5|42653.7|42613.7|42647.5|42607.5|2
1652981900000|2022-05-19 17:38:20|42650.6|42610.6|42617.5|42577.5|42650.6|42610.6|42599.4|42559.4|21
1652981910000|2022-05-19 17:38:30|42610.6|42570.6|42610.6|42570.6|42610.6|42570.6|42609.4|42569.4|4
1652981920000|2022-05-19 17:38:40|42612.5|42572.5|42635.6|42595.6|42635.6|42595.6|42612.5|42572.5|11
1652981930000|2022-05-19 17:38:50|42639.4|42599.4|42686.7|42646.7|42686.7|42646.7|42639.4|42599.4|34
1652981940000|2022-05-19 17:39:00|42681.7|42641.7|42704.8|42664.8|42704.8|42664.8|42681.7|42641.7|5
1652981950000|2022-05-19 17:39:10|42702.9|42662.9|42681.7|42641.7|42704.8|42664.8|42679.8|42639.8|4
1652981960000|2022-05-19 17:39:20|42686.7|42646.7|42689.8|42649.8|42689.8|42649.8|42686.7|42646.7|10
1652981970000|2022-05-19 17:39:30|42691.7|42651.7|42676.7|42636.7|42691.7|42651.7|42676.7|42636.7|12
1652981980000|2022-05-19 17:39:40|42671.7|42631.7|42643.7|42603.7|42671.7|42631.7|42641.7|42601.7|4
1652981990000|2022-05-19 17:39:50|42641.7|42601.7|42652.9|42612.9|42654.8|42614.8|42641.7|42601.7|5
1652982000000|2022-05-19 17:40:00|42656|42616|42667.9|42627.9|42669.8|42629.8|42656|42616|1
1652982010000|2022-05-19 17:40:10|42669.8|42629.8|42669.8|42629.8|42672.9|42632.9|42667.9|42627.9|13
1652982020000|2022-05-19 17:40:20|42667.9|42627.9|42672.9|42632.9|42672.9|42632.9|42667.9|42627.9|0
1652982030000|2022-05-19 17:40:30|42669.8|42629.8|42672.9|42632.9|42672.9|42632.9|42669.8|42629.8|6
1652982040000|2022-05-19 17:40:40|42667.9|42627.9|42672.9|42632.9|42672.9|42632.9|42667.9|42627.9|2
1652982050000|2022-05-19 17:40:50|42662.1|42622.1|42666|42626|42669.1|42629.1|42662.1|42622.1|12
1652982060000|2022-05-19 17:41:00|42669.1|42629.1|42659.1|42619.1|42669.1|42629.1|42656|42616|2
1652982070000|2022-05-19 17:41:10|42656|42616|42684.1|42644.1|42684.1|42644.1|42656|42616|13
1652982080000|2022-05-19 17:41:20|42679.1|42639.1|42669.1|42629.1|42679.1|42639.1|42666|42626|11
1652982090000|2022-05-19 17:41:30|42664.1|42624.1|42684.1|42644.1|42684.1|42644.1|42664.1|42624.1|12
1652982100000|2022-05-19 17:41:40|||||||||4
1652982110000|2022-05-19 17:41:50|42679.1|42639.1|42679.1|42639.1|42679.1|42639.1|42679.1|42639.1|5
1652982130000|2022-05-19 17:42:10|42684.1|42644.1|42679.1|42639.1|42684.1|42644.1|42679.1|42639.1|4
1652982140000|2022-05-19 17:42:20|42666|42626|42676|42636|42676|42636|42666|42626|2
1652982150000|2022-05-19 17:42:30|42669.1|42629.1|42669.1|42629.1|42669.1|42629.1|42669.1|42629.1|1
1652982160000|2022-05-19 17:42:40|42671|42631|42669.1|42629.1|42671|42631|42669.1|42629.1|1
1652982170000|2022-05-19 17:42:50|42666|42626|42669.1|42629.1|42669.1|42629.1|42666|42626|2
1652982180000|2022-05-19 17:43:00|42671|42631|42666|42626|42674.1|42634.1|42666|42626|1
1652982190000|2022-05-19 17:43:10|42664.1|42624.1|42606.7|42566.7|42664.1|42624.1|42603.6|42563.6|17
1652982200000|2022-05-19 17:43:20|42603.6|42563.6|42603.6|42563.6|42606.7|42566.7|42603.6|42563.6|2
1652982210000|2022-05-19 17:43:30|42598.6|42558.6|42606.7|42566.7|42606.7|42566.7|42593.6|42553.6|15
1652982220000|2022-05-19 17:43:40|42610.6|42570.6|42608.6|42568.6|42610.6|42570.6|42600.6|42560.6|5
1652982230000|2022-05-19 17:43:50|42610.6|42570.6|42590.6|42550.6|42610.6|42570.6|42590.6|42550.6|25
1652982240000|2022-05-19 17:44:00|42592.5|42552.5|42580.6|42540.6|42610.6|42570.6|42574.4|42534.4|26
1652982250000|2022-05-19 17:44:10|42587.5|42547.5|42590.6|42550.6|42592.5|42552.5|42587.5|42547.5|2
1652982260000|2022-05-19 17:44:20|42597.5|42557.5|42607.5|42567.5|42607.5|42567.5|42597.5|42557.5|14
1652982270000|2022-05-19 17:44:30|42617.5|42577.5|42639.8|42599.8|42641.7|42601.7|42617.5|42577.5|27
1652982280000|2022-05-19 17:44:40|42632.9|42592.9|42603.6|42563.6|42632.9|42592.9|42586.7|42546.7|16
1652982290000|2022-05-19 17:44:50|42593.6|42553.6|42606.7|42566.7|42606.7|42566.7|42593.6|42553.6|3
1652982300000|2022-05-19 17:45:00|42615.5|42575.5|42606.7|42566.7|42615.5|42575.5|42603.6|42563.6|6
1652982310000|2022-05-19 17:45:10|42613.6|42573.6|42606.7|42566.7|42613.6|42573.6|42603.6|42563.6|3
1652982320000|2022-05-19 17:45:20|42603.6|42563.6|42591.7|42551.7|42606.7|42566.7|42591.7|42551.7|9
1652982330000|2022-05-19 17:45:30|42593.6|42553.6|42609.8|42569.8|42612.9|42572.9|42593.6|42553.6|7
1652982340000|2022-05-19 17:45:40|42612.9|42572.9|42621.7|42581.7|42627.9|42587.9|42612.9|42572.9|2
1652982350000|2022-05-19 17:45:50|42624.8|42584.8|42619.8|42579.8|42624.8|42584.8|42619.8|42579.8|0
1652982360000|2022-05-19 17:46:00|42614.8|42574.8|42617.9|42577.9|42619.8|42579.8|42612.9|42572.9|11
1652982370000|2022-05-19 17:46:10|42622.9|42582.9|42622.9|42582.9|42622.9|42582.9|42622.9|42582.9|1
1652982390000|2022-05-19 17:46:30|42619.8|42579.8|42622.9|42582.9|42622.9|42582.9|42619.8|42579.8|0
1652982400000|2022-05-19 17:46:40|42601.7|42561.7|42604.8|42564.8|42604.8|42564.8|42601.7|42561.7|2
1652982410000|2022-05-19 17:46:50|||||||||3
1652982420000|2022-05-19 17:47:00|42601.7|42561.7|42604.8|42564.8|42609.8|42569.8|42601.7|42561.7|10
1652982430000|2022-05-19 17:47:10|42609.8|42569.8|42609.8|42569.8|42609.8|42569.8|42609.8|42569.8|35
1652982450000|2022-05-19 17:47:30|42602.9|42562.9|42599.8|42559.8|42602.9|42562.9|42599.8|42559.8|4
1652982460000|2022-05-19 17:47:40|42583.6|42543.6|42591.7|42551.7|42593.6|42553.6|42583.6|42543.6|8
1652982470000|2022-05-19 17:47:50|42581.7|42541.7|42573.6|42533.6|42581.7|42541.7|42553.6|42513.6|7
1652982480000|2022-05-19 17:48:00|42576.7|42536.7|42575.5|42535.5|42576.7|42536.7|42566.7|42526.7|9
1652982490000|2022-05-19 17:48:10|42572.4|42532.4|42570.5|42530.5|42578.6|42538.6|42553.6|42513.6|10
1652982500000|2022-05-19 17:48:20|42555.5|42515.5|42583.6|42543.6|42583.6|42543.6|42555.5|42515.5|13
1652982510000|2022-05-19 17:48:30|42576.7|42536.7|42578.6|42538.6|42578.6|42538.6|42576.7|42536.7|1
1652982520000|2022-05-19 17:48:40|42583.6|42543.6|42593.6|42553.6|42593.6|42553.6|42578.6|42538.6|5
1652982530000|2022-05-19 17:48:50|42587.4|42547.4|42580.5|42540.5|42587.4|42547.4|42580.5|42540.5|5
1652982540000|2022-05-19 17:49:00|42583.6|42543.6|42586.7|42546.7|42588.6|42548.6|42578.6|42538.6|8
1652982550000|2022-05-19 17:49:10|42588.6|42548.6|42613.6|42573.6|42613.6|42573.6|42588.6|42548.6|6
1652982560000|2022-05-19 17:49:20|42623.6|42583.6|42608.6|42568.6|42623.6|42583.6|42608.6|42568.6|32
1652982570000|2022-05-19 17:49:30|42613.6|42573.6|42613.6|42573.6|42613.6|42573.6|42613.6|42573.6|0
1652982580000|2022-05-19 17:49:40|42603.6|42563.6|42603.6|42563.6|42603.6|42563.6|42603.6|42563.6|2
1652982590000|2022-05-19 17:49:50|42590.5|42550.5|42588.6|42548.6|42593.6|42553.6|42588.6|42548.6|8
1652982600000|2022-05-19 17:50:00|42591.7|42551.7|42603.6|42563.6|42603.6|42563.6|42591.7|42551.7|6
1652982610000|2022-05-19 17:50:10|42596.7|42556.7|42606.7|42566.7|42616.7|42576.7|42593.6|42553.6|13
1652982630000|2022-05-19 17:50:30|42616.7|42576.7|42648.6|42608.6|42648.6|42608.6|42616.7|42576.7|20
1652982640000|2022-05-19 17:50:40|42646.7|42606.7|42651.7|42611.7|42651.7|42611.7|42643.6|42603.6|2
1652982650000|2022-05-19 17:50:50|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|1
1652982680000|2022-05-19 17:51:20|42646.7|42606.7|42643.6|42603.6|42649.8|42609.8|42641.7|42601.7|3
1652982690000|2022-05-19 17:51:30|42649.8|42609.8|42659.8|42619.8|42659.8|42619.8|42649.8|42609.8|6
1652982700000|2022-05-19 17:51:40|42675.9|42635.9|42679.8|42639.8|42685.9|42645.9|42675.9|42635.9|11
1652982710000|2022-05-19 17:51:50|42682.8|42642.8|42682.8|42642.8|42695.9|42655.9|42679.8|42639.8|10
1652982720000|2022-05-19 17:52:00|42677.8|42637.8|42679.8|42639.8|42679.8|42639.8|42677.8|42637.8|0
1652982740000|2022-05-19 17:52:20|||||||||1
1652982750000|2022-05-19 17:52:30|42674.8|42634.8|42676.7|42636.7|42676.7|42636.7|42674.8|42634.8|6
1652982760000|2022-05-19 17:52:40|42679.7|42639.7|42674.7|42634.7|42679.7|42639.7|42674.7|42634.7|1
1652982770000|2022-05-19 17:52:50|42677.8|42637.8|42677.8|42637.8|42677.8|42637.8|42677.8|42637.8|0
1652982790000|2022-05-19 17:53:10|42689.7|42649.7|42689.7|42649.7|42695.9|42655.9|42689.7|42649.7|11
1652982800000|2022-05-19 17:53:20|42695.9|42655.9|42695.9|42655.9|42697.8|42657.8|42695.9|42655.9|3
1652982810000|2022-05-19 17:53:30|42692.8|42652.8|42695.9|42655.9|42695.9|42655.9|42692.8|42652.8|5
1652982820000|2022-05-19 17:53:40|42697.8|42657.8|42663.6|42623.6|42697.8|42657.8|42641.7|42601.7|69
1652982830000|2022-05-19 17:53:50|42658.6|42618.6|42663.6|42623.6|42663.6|42623.6|42658.6|42618.6|22
1652982840000|2022-05-19 17:54:00|42658.6|42618.6|42663.6|42623.6|42665.5|42625.5|42653.6|42613.6|22
1652982860000|2022-05-19 17:54:20|||||||||22
1652982870000|2022-05-19 17:54:30|42655.5|42615.5|42653.6|42613.6|42658.6|42618.6|42653.6|42613.6|5
1652982880000|2022-05-19 17:54:40|42650.5|42610.5|42648.6|42608.6|42650.5|42610.5|42646.7|42606.7|4
1652982890000|2022-05-19 17:54:50|42646.7|42606.7|42645.5|42605.5|42653.6|42613.6|42645.5|42605.5|2
1652982900000|2022-05-19 17:55:00|42648.6|42608.6|42646.7|42606.7|42648.6|42608.6|42646.7|42606.7|0
1652982910000|2022-05-19 17:55:10|42645.5|42605.5|42643.6|42603.6|42645.5|42605.5|42643.6|42603.6|0
1652982920000|2022-05-19 17:55:20|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|2
1652982930000|2022-05-19 17:55:30|42656.7|42616.7|42653.6|42613.6|42656.7|42616.7|42653.6|42613.6|1
1652982950000|2022-05-19 17:55:50|||||||||1
1652982970000|2022-05-19 17:56:10|42633.6|42593.6|42643.6|42603.6|42653.6|42613.6|42633.6|42593.6|46
1652982980000|2022-05-19 17:56:20|42641.6|42601.6|42653.6|42613.6|42653.6|42613.6|42641.6|42601.6|19
1652982990000|2022-05-19 17:56:30|42651.6|42611.6|42653.6|42613.6|42656.6|42616.6|42651.6|42611.6|2
1652983000000|2022-05-19 17:56:40|42656.6|42616.6|42653.6|42613.6|42656.6|42616.6|42653.6|42613.6|2
1652983010000|2022-05-19 17:56:50|42656.6|42616.6|42636.6|42596.6|42656.6|42616.6|42636.6|42596.6|24
1652983020000|2022-05-19 17:57:00|42638.6|42598.6|42623.6|42583.6|42641.6|42601.6|42623.6|42583.6|16
1652983030000|2022-05-19 17:57:10|||||||||3
1652983040000|2022-05-19 17:57:20|42606.6|42566.6|42615.5|42575.5|42615.5|42575.5|42605.5|42565.5|6
1652983050000|2022-05-19 17:57:30|42620.5|42580.5|42630.5|42590.5|42630.5|42590.5|42616.6|42576.6|24
1652983060000|2022-05-19 17:57:40|42627.4|42587.4|42630.5|42590.5|42630.5|42590.5|42625.5|42585.5|0
1652983070000|2022-05-19 17:57:50|42627.4|42587.4|42627.4|42587.4|42627.4|42587.4|42627.4|42587.4|9
1652983080000|2022-05-19 17:58:00|42630.5|42590.5|42635.5|42595.5|42637.4|42597.4|42630.5|42590.5|5
1652983090000|2022-05-19 17:58:10|42645.5|42605.5|42640.5|42600.5|42645.5|42605.5|42638.6|42598.6|4
1652983100000|2022-05-19 17:58:20|42643.6|42603.6|42645.5|42605.5|42657.4|42617.4|42643.6|42603.6|11
1652983110000|2022-05-19 17:58:30|42647.4|42607.4|42629.3|42589.3|42647.4|42607.4|42629.3|42589.3|12
1652983120000|2022-05-19 17:58:40|42650.5|42610.5|42652.4|42612.4|42657.4|42617.4|42650.5|42610.5|39
1652983130000|2022-05-19 17:58:50|42647.4|42607.4|42617.4|42577.4|42647.4|42607.4|42612.4|42572.4|4
1652983140000|2022-05-19 17:59:00|42619.3|42579.3|42619.3|42579.3|42619.3|42579.3|42619.3|42579.3|12
1652983150000|2022-05-19 17:59:10|42630.5|42590.5|42635.5|42595.5|42637.4|42597.4|42630.5|42590.5|8
1652983160000|2022-05-19 17:59:20|42637.4|42597.4|42627.4|42587.4|42637.4|42597.4|42627.4|42587.4|4
1652983170000|2022-05-19 17:59:30|42620.5|42580.5|42617.4|42577.4|42620.5|42580.5|42617.4|42577.4|2
1652983180000|2022-05-19 17:59:40|42612.4|42572.4|42620.5|42580.5|42620.5|42580.5|42609.3|42569.3|12
1652983190000|2022-05-19 17:59:50|42623.5|42583.5|42619.3|42579.3|42627.4|42587.4|42619.3|42579.3|24
1652983200000|2022-05-19 18:00:00|42617.4|42577.4|42627.4|42587.4|42627.4|42587.4|42617.4|42577.4|19
1652983210000|2022-05-19 18:00:10|42622.4|42582.4|42635.5|42595.5|42637.4|42597.4|42617.4|42577.4|45
1652983220000|2022-05-19 18:00:20|42629.3|42589.3|42630.5|42590.5|42632.4|42592.4|42627.4|42587.4|7
1652983230000|2022-05-19 18:00:30|42627.4|42587.4|42630.5|42590.5|42637.4|42597.4|42627.4|42587.4|5
1652983240000|2022-05-19 18:00:40|42632.4|42592.4|42635.5|42595.5|42637.4|42597.4|42627.4|42587.4|1
1652983250000|2022-05-19 18:00:50|42637.4|42597.4|42610.5|42570.5|42637.4|42597.4|42607.4|42567.4|39
1652983260000|2022-05-19 18:01:00|42607.4|42567.4|42587.4|42547.4|42615.5|42575.5|42587.4|42547.4|45
1652983270000|2022-05-19 18:01:10|42590.5|42550.5|42587.4|42547.4|42597.4|42557.4|42587.4|42547.4|12
1652983280000|2022-05-19 18:01:20|42590.5|42550.5|42599.3|42559.3|42599.3|42559.3|42590.5|42550.5|1
1652983290000|2022-05-19 18:01:30|42597.4|42557.4|42587.4|42547.4|42597.4|42557.4|42577.4|42537.4|15
1652983300000|2022-05-19 18:01:40|42585.5|42545.5|42564.3|42524.3|42587.4|42547.4|42564.3|42524.3|15
1652983310000|2022-05-19 18:01:50|42567.4|42527.4|42583.1|42543.1|42583.1|42543.1|42566.2|42526.2|21
1652983320000|2022-05-19 18:02:00|||||||||10
1652983330000|2022-05-19 18:02:10|||||||||3
1652983340000|2022-05-19 18:02:20|42573.1|42533.1|42553.1|42513.1|42578.1|42538.1|42535|42495|26
1652983350000|2022-05-19 18:02:30|42545|42505|42541.2|42501.2|42545|42505|42541.2|42501.2|18
1652983360000|2022-05-19 18:02:40|42531.2|42491.2|42513.1|42473.1|42531.2|42491.2|42511.2|42471.2|37
1652983370000|2022-05-19 18:02:50|42511.2|42471.2|42488.9|42448.9|42511.2|42471.2|42477|42437|65
1652983380000|2022-05-19 18:03:00|42492|42452|42485|42445|42502|42462|42473.9|42433.9|15
1652983390000|2022-05-19 18:03:10|42477|42437|42458.9|42418.9|42478.9|42438.9|42458.9|42418.9|46
1652983400000|2022-05-19 18:03:20|42455.8|42415.8|42445.8|42405.8|42458.9|42418.9|42430.8|42390.8|24
1652983410000|2022-05-19 18:03:30|42448.9|42408.9|42425.8|42385.8|42448.9|42408.9|42425.8|42385.8|18
1652983420000|2022-05-19 18:03:40|42423.9|42383.9|42438.9|42398.9|42438.9|42398.9|42423.9|42383.9|5
1652983430000|2022-05-19 18:03:50|42440.8|42400.8|42435.8|42395.8|42440.8|42400.8|42428.9|42388.9|11
1652983440000|2022-05-19 18:04:00|42428.9|42388.9|42440.8|42400.8|42440.8|42400.8|42428.9|42388.9|32
1652983450000|2022-05-19 18:04:10|42438.9|42398.9|42420.8|42380.8|42440.8|42400.8|42418.9|42378.9|8
1652983460000|2022-05-19 18:04:20|42418.9|42378.9|42330|42290|42418.9|42378.9|42330|42290|18
1652983470000|2022-05-19 18:04:30|42345|42305|42358.1|42318.1|42366.9|42326.9|42336.9|42296.9|62
1652983480000|2022-05-19 18:04:40|42355|42315|42345|42305|42355|42315|42345|42305|5
1652983490000|2022-05-19 18:04:50|42338.1|42298.1|42330|42290|42338.1|42298.1|42328.1|42288.1|15
1652983500000|2022-05-19 18:05:00|42333.1|42293.1|42336.9|42296.9|42338.9|42298.9|42323.9|42283.9|33
1652983510000|2022-05-19 18:05:10|42338.9|42298.9|42328.9|42288.9|42338.9|42298.9|42326.9|42286.9|36
1652983520000|2022-05-19 18:05:20|42338.9|42298.9|42408.1|42368.1|42408.1|42368.1|42338.9|42298.9|114
1652983530000|2022-05-19 18:05:30|42405|42365|42428.1|42388.1|42428.1|42388.1|42405|42365|18
1652983540000|2022-05-19 18:05:40|42425|42385|42425|42385|42428.1|42388.1|42415|42375|10
1652983550000|2022-05-19 18:05:50|42433.1|42393.1|42431.2|42391.2|42445|42405|42428.1|42388.1|22
1652983560000|2022-05-19 18:06:00|42428.1|42388.1|42413.1|42373.1|42428.1|42388.1|42408.1|42368.1|10
1652983570000|2022-05-19 18:06:10|42421.2|42381.2|42385|42345|42431.2|42391.2|42385|42345|27
1652983580000|2022-05-19 18:06:20|42376.9|42336.9|42395|42355|42395|42355|42370|42330|53
1652983590000|2022-05-19 18:06:30|42398.1|42358.1|42395|42355|42398.1|42358.1|42395|42355|7
1652983600000|2022-05-19 18:06:40|||||||||2
1652983610000|2022-05-19 18:06:50|42385|42345|42393.1|42353.1|42395|42355|42385|42345|23
1652983620000|2022-05-19 18:07:00|42395|42355|42395|42355|42398.1|42358.1|42390|42350|10
1652983630000|2022-05-19 18:07:10|42388.1|42348.1|42408.1|42368.1|42408.1|42368.1|42385|42345|6
1652983640000|2022-05-19 18:07:20|42405|42365|42395|42355|42405|42365|42390|42350|52
1652983650000|2022-05-19 18:07:30|42388.9|42348.9|42395|42355|42400|42360|42386.9|42346.9|9
1652983660000|2022-05-19 18:07:40|42400|42360|42398.1|42358.1|42405|42365|42398.1|42358.1|3
1652983670000|2022-05-19 18:07:50|42405|42365|42416.2|42376.2|42423.1|42383.1|42398.1|42358.1|24
1652983680000|2022-05-19 18:08:00|42419.3|42379.3|42415|42375|42431.2|42391.2|42413.1|42373.1|27
1652983690000|2022-05-19 18:08:10|42413.1|42373.1|42410|42370|42415|42375|42408.1|42368.1|3
1652983700000|2022-05-19 18:08:20|42406.9|42366.9|42388.1|42348.1|42406.9|42366.9|42385|42345|13
1652983710000|2022-05-19 18:08:30|42395|42355|42395|42355|42404.3|42364.3|42383.1|42343.1|8
1652983720000|2022-05-19 18:08:40|42393.1|42353.1|42385|42345|42393.1|42353.1|42385|42345|13
1652983730000|2022-05-19 18:08:50|42383.1|42343.1|42375|42335|42385|42345|42373.1|42333.1|21
1652983740000|2022-05-19 18:09:00|42378.1|42338.1|42371.2|42331.2|42383.1|42343.1|42371.2|42331.2|21
1652983750000|2022-05-19 18:09:10|42358.1|42318.1|42363.1|42323.1|42365|42325|42353.1|42313.1|9
1652983760000|2022-05-19 18:09:20|42365|42325|42355|42315|42368.1|42328.1|42353.1|42313.1|6
1652983770000|2022-05-19 18:09:30|42356.9|42316.9|42338.8|42298.8|42375|42335|42336.9|42296.9|17
1652983780000|2022-05-19 18:09:40|42328.8|42288.8|42323.8|42283.8|42331.9|42291.9|42323.8|42283.8|23
1652983790000|2022-05-19 18:09:50|42325.8|42285.8|42326.9|42286.9|42326.9|42286.9|42318.8|42278.8|7
1652983800000|2022-05-19 18:10:00|42318.8|42278.8|42326.9|42286.9|42326.9|42286.9|42318.8|42278.8|11
1652983810000|2022-05-19 18:10:10|42335|42295|42341.9|42301.9|42341.9|42301.9|42335|42295|16
1652983820000|2022-05-19 18:10:20|42345|42305|42361.9|42321.9|42361.9|42321.9|42345|42305|15
1652983830000|2022-05-19 18:10:30|42365|42325|42361.9|42321.9|42366.9|42326.9|42358.8|42318.8|20
1652983840000|2022-05-19 18:10:40|42358.8|42318.8|42345.8|42305.8|42358.8|42318.8|42340.8|42300.8|36
1652983850000|2022-05-19 18:10:50|42348.8|42308.8|42348.8|42308.8|42352.7|42312.7|42342.7|42302.7|16
1652983860000|2022-05-19 18:11:00|42350.8|42310.8|42361.9|42321.9|42366.9|42326.9|42340.8|42300.8|45
1652983870000|2022-05-19 18:11:10|42365|42325|42343.8|42303.8|42365|42325|42340.8|42300.8|39
1652983880000|2022-05-19 18:11:20|42340.8|42300.8|42319.6|42279.6|42346.9|42306.9|42312.7|42272.7|23
1652983890000|2022-05-19 18:11:30|42322.7|42282.7|42333.4|42293.4|42344.6|42304.6|42322.7|42282.7|10
1652983900000|2022-05-19 18:11:40|42334.6|42294.6|42331.5|42291.5|42334.6|42294.6|42331.5|42291.5|8
1652983910000|2022-05-19 18:11:50|42334.6|42294.6|42373.1|42333.1|42373.1|42333.1|42334.6|42294.6|60
1652983920000|2022-05-19 18:12:00|42366.9|42326.9|42362.7|42322.7|42366.9|42326.9|42347.7|42307.7|28
1652983930000|2022-05-19 18:12:10|42365.7|42325.7|42359.6|42319.6|42370.7|42330.7|42359.6|42319.6|10
1652983940000|2022-05-19 18:12:20|42368.8|42328.8|42361.9|42321.9|42378.8|42338.8|42358.8|42318.8|32
1652983950000|2022-05-19 18:12:30|42368.8|42328.8|42368.8|42328.8|42368.8|42328.8|42358.8|42318.8|13
1652983960000|2022-05-19 18:12:40|42361.9|42321.9|42360.7|42320.7|42368.8|42328.8|42360.7|42320.7|8
1652983970000|2022-05-19 18:12:50|42362.7|42322.7|42347.7|42307.7|42362.7|42322.7|42347.7|42307.7|22
1652983980000|2022-05-19 18:13:00|42349.6|42309.6|42373.8|42333.8|42373.8|42333.8|42349.6|42309.6|20
1652983990000|2022-05-19 18:13:10|42375.7|42335.7|42380.7|42340.7|42380.7|42340.7|42373.8|42333.8|30
1652984000000|2022-05-19 18:13:20|42385.7|42345.7|42394.6|42354.6|42394.6|42354.6|42384.6|42344.6|22
1652984010000|2022-05-19 18:13:30|42397.7|42357.7|42402.7|42362.7|42407.7|42367.7|42395.7|42355.7|9
1652984020000|2022-05-19 18:13:40|42395.7|42355.7|42382.7|42342.7|42400.7|42360.7|42382.7|42342.7|21
1652984030000|2022-05-19 18:13:50|42379.6|42339.6|42373.4|42333.4|42399.6|42359.6|42363.4|42323.4|45
1652984040000|2022-05-19 18:14:00|42376.5|42336.5|42410.7|42370.7|42413.8|42373.8|42348.4|42308.4|124
1652984050000|2022-05-19 18:14:10|42413.8|42373.8|42391.5|42351.5|42427.7|42387.7|42388.4|42348.4|57
1652984060000|2022-05-19 18:14:20|42394.6|42354.6|42362.7|42322.7|42415.7|42375.7|42360.7|42320.7|91
1652984070000|2022-05-19 18:14:30|42360.7|42320.7|42364.6|42324.6|42396.5|42356.5|42360.7|42320.7|94
1652984080000|2022-05-19 18:14:40|42354.6|42314.6|42342.7|42302.7|42362.7|42322.7|42332.7|42292.7|92
1652984090000|2022-05-19 18:14:50|42344.6|42304.6|42360.7|42320.7|42362.7|42322.7|42334.6|42294.6|83
1652984100000|2022-05-19 18:15:00|42355.7|42315.7|42363.8|42323.8|42375.7|42335.7|42352.7|42312.7|36
1652984110000|2022-05-19 18:15:10|42360.7|42320.7|42370.7|42330.7|42370.7|42330.7|42360.7|42320.7|23
1652984120000|2022-05-19 18:15:20|42372.6|42332.6|42388.8|42348.8|42388.8|42348.8|42370.7|42330.7|30
1652984130000|2022-05-19 18:15:30|42385.7|42345.7|42385.7|42345.7|42388.8|42348.8|42383.8|42343.8|22
1652984140000|2022-05-19 18:15:40|42388.8|42348.8|42406.9|42366.9|42406.9|42366.9|42381.9|42341.9|33
1652984150000|2022-05-19 18:15:50|42401.9|42361.9|42398.8|42358.8|42408.8|42368.8|42398.8|42358.8|7
1652984160000|2022-05-19 18:16:00|42392.6|42352.6|42413.8|42373.8|42421.9|42381.9|42386.9|42346.9|29
1652984170000|2022-05-19 18:16:10|42415.7|42375.7|42406.9|42366.9|42418.8|42378.8|42406.9|42366.9|15
1652984180000|2022-05-19 18:16:20|42420|42380|42418.8|42378.8|42425|42385|42416.9|42376.9|11
1652984190000|2022-05-19 18:16:30|42415|42375|42406.9|42366.9|42415|42375|42405|42365|34
1652984200000|2022-05-19 18:16:40|42403.8|42363.8|42400.7|42360.7|42403.8|42363.8|42400.7|42360.7|21
1652984210000|2022-05-19 18:16:50|42398.8|42358.8|42398.8|42358.8|42400.7|42360.7|42398.8|42358.8|31
1652984220000|2022-05-19 18:17:00|42395.7|42355.7|42380|42340|42395.7|42355.7|42376.9|42336.9|11
1652984230000|2022-05-19 18:17:10|42381.9|42341.9|42381.9|42341.9|42385|42345|42381.9|42341.9|2
1652984240000|2022-05-19 18:17:20|42378.8|42338.8|42395|42355|42398.8|42358.8|42378.8|42338.8|5
1652984250000|2022-05-19 18:17:30|42396.9|42356.9|42391.9|42351.9|42400.7|42360.7|42391.9|42351.9|12
1652984260000|2022-05-19 18:17:40|42388.8|42348.8|42388.8|42348.8|42391.9|42351.9|42388.8|42348.8|25
1652984270000|2022-05-19 18:17:50|42395|42355|42401.9|42361.9|42411.9|42371.9|42395|42355|26
1652984280000|2022-05-19 18:18:00|42398|42358|42393|42353|42398|42358|42391.1|42351.1|0
1652984290000|2022-05-19 18:18:10|42391.1|42351.1|42404.2|42364.2|42404.2|42364.2|42389.2|42349.2|13
1652984300000|2022-05-19 18:18:20|42396.1|42356.1|42404.2|42364.2|42404.2|42364.2|42396.1|42356.1|2
1652984310000|2022-05-19 18:18:30|42403|42363|42401.1|42361.1|42404.2|42364.2|42398|42358|2
1652984320000|2022-05-19 18:18:40|42403|42363|42399.2|42359.2|42404.2|42364.2|42399.2|42359.2|13
1652984330000|2022-05-19 18:18:50|42397.3|42357.3|42401.1|42361.1|42401.1|42361.1|42394.2|42354.2|3
1652984340000|2022-05-19 18:19:00|42399.2|42359.2|42411.1|42371.1|42411.1|42371.1|42399.2|42359.2|2
1652984350000|2022-05-19 18:19:10|42431.1|42391.1|42436.1|42396.1|42441.1|42401.1|42431.1|42391.1|13
1652984360000|2022-05-19 18:19:20|42433|42393|42433|42393|42438|42398|42428|42388|3
1652984370000|2022-05-19 18:19:30|42434.9|42394.9|42438|42398|42441.1|42401.1|42434.9|42394.9|10
1652984380000|2022-05-19 18:19:40|42454.2|42414.2|42444.2|42404.2|42454.2|42414.2|42444.2|42404.2|25
1652984390000|2022-05-19 18:19:50|42438|42398|42436.1|42396.1|42438|42398|42428|42388|7
1653004800000|2022-05-20 00:00:00|42409.2|42369.2|42399.2|42359.2|42424.2|42369.2|42394.2|42334.2|9
1653004810000|2022-05-20 00:00:10|42401.1|42361.1|42442.8|42402.8|42460.8|42420.8|42401.1|42361.1|15
1653004820000|2022-05-20 00:00:20|42438.9|42398.9|42423.9|42383.9|42438.9|42398.9|42413.9|42373.9|4
1653004830000|2022-05-20 00:00:30|42418.9|42378.9|42421.9|42381.9|42423.9|42383.9|42416.9|42376.9|0
1653004840000|2022-05-20 00:00:40|42423.9|42383.9|42443.9|42403.9|42443.9|42403.9|42423.9|42383.9|3
1653004850000|2022-05-20 00:00:50|42438.9|42398.9|42448.1|42408.1|42448.1|42408.1|42428.1|42388.1|37
1653004860000|2022-05-20 00:01:00|42453.1|42413.1|42501.1|42461.1|42521.1|42481.1|42435|42395|48
1653004870000|2022-05-20 00:01:10|42507.2|42467.2|42514.2|42474.2|42514.2|42474.2|42504.2|42464.2|7
1653004880000|2022-05-20 00:01:20|42504.2|42464.2|42526.1|42486.1|42526.1|42486.1|42499.2|42459.2|4
1653004890000|2022-05-20 00:01:30|42511.1|42471.1|42515|42475|42526.1|42486.1|42495|42455|10
1653004900000|2022-05-20 00:01:40|42520|42480|42526.9|42486.9|42528.9|42488.9|42520|42480|3
1653004910000|2022-05-20 00:01:50|42493.9|42453.9|42488.9|42448.9|42493.9|42453.9|42473.9|42433.9|9
1653004920000|2022-05-20 00:02:00|42491.9|42451.9|42501.9|42461.9|42526.9|42486.9|42491.9|42451.9|10
1653004930000|2022-05-20 00:02:10|42500|42460|42481.9|42441.9|42501.9|42461.9|42475|42435|2
1653004940000|2022-05-20 00:02:20|42471.9|42431.9|42471.9|42431.9|42471.9|42431.9|42465|42425|0
1653004950000|2022-05-20 00:02:30|42470|42430|42500|42460|42501.9|42461.9|42470|42430|2
1653004960000|2022-05-20 00:02:40|42495|42455|42498|42458|42503|42463|42493|42453|1
1653004970000|2022-05-20 00:02:50|42496.1|42456.1|42493|42453|42496.1|42456.1|42481.1|42441.1|0
1653004980000|2022-05-20 00:03:00|42461.9|42421.9|42453.9|42413.9|42461.9|42421.9|42448.9|42408.9|4
1653004990000|2022-05-20 00:03:10|42448.9|42408.9|42446.9|42406.9|42448.9|42408.9|42438.9|42398.9|3
1653005000000|2022-05-20 00:03:20|42443.9|42403.9|42443.9|42403.9|42443.9|42403.9|42443.9|42403.9|0
1653005010000|2022-05-20 00:03:30|42455.8|42415.8|42455.8|42415.8|42455.8|42415.8|42455.8|42415.8|2
1653005020000|2022-05-20 00:03:40|42453.9|42413.9|42453.9|42413.9|42455.8|42415.8|42453.9|42413.9|0
1653005030000|2022-05-20 00:03:50|||||||||1
1653005040000|2022-05-20 00:04:00|42448.9|42408.9|42443.9|42403.9|42448.9|42408.9|42443.9|42403.9|0
1653005050000|2022-05-20 00:04:10|42441.9|42401.9|42441.9|42401.9|42441.9|42401.9|42441.9|42401.9|0
1653005060000|2022-05-20 00:04:20|42436.9|42396.9|42431.9|42391.9|42436.9|42396.9|42431.9|42391.9|3
1653005090000|2022-05-20 00:04:50|42428.8|42388.8|42420.8|42380.8|42428.8|42388.8|42420.8|42380.8|2
1653005100000|2022-05-20 00:05:00|42435|42395|42425.8|42385.8|42435|42395|42425.8|42385.8|10
1653005110000|2022-05-20 00:05:10|||||||||1
1653005120000|2022-05-20 00:05:20|42423.8|42383.8|42423.8|42383.8|42423.8|42383.8|42423.8|42383.8|0
1653005130000|2022-05-20 00:05:30|42425.8|42385.8|42425.8|42385.8|42425.8|42385.8|42420.8|42380.8|2
1653005160000|2022-05-20 00:06:00|42428.8|42388.8|42420.8|42380.8|42428.8|42388.8|42420.8|42380.8|4
1653005170000|2022-05-20 00:06:10|42423.8|42383.8|42421.9|42381.9|42423.8|42383.8|42421.9|42381.9|1
1653005190000|2022-05-20 00:06:30|42416.9|42376.9|42416.9|42376.9|42416.9|42376.9|42416.9|42376.9|2
1653005210000|2022-05-20 00:06:50|42421.9|42381.9|42421.9|42381.9|42421.9|42381.9|42421.9|42381.9|0
1653005220000|2022-05-20 00:07:00|42418.8|42378.8|42416.9|42376.9|42418.8|42378.8|42416.9|42376.9|0
1653005230000|2022-05-20 00:07:10|42413.8|42373.8|42413.8|42373.8|42413.8|42373.8|42413.8|42373.8|0
1653005260000|2022-05-20 00:07:40|42408.8|42368.8|42405.8|42365.8|42408.8|42368.8|42405.8|42365.8|0
1653005270000|2022-05-20 00:07:50|42401.9|42361.9|42401.9|42361.9|42401.9|42361.9|42401.9|42361.9|0
1653005320000|2022-05-20 00:08:40|42385.8|42345.8|42381.9|42341.9|42385.8|42345.8|42381.9|42341.9|3
1653005330000|2022-05-20 00:08:50|42378.8|42338.8|42381.9|42341.9|42381.9|42341.9|42378.8|42338.8|1
1653005350000|2022-05-20 00:09:10|42388.8|42348.8|42388.8|42348.8|42388.8|42348.8|42388.8|42348.8|1
1653005360000|2022-05-20 00:09:20|42392.7|42352.7|42393.8|42353.8|42395.8|42355.8|42388.8|42348.8|2
1653005370000|2022-05-20 00:09:30|42398.8|42358.8|42401.9|42361.9|42403.8|42363.8|42395.8|42355.8|1
1653005380000|2022-05-20 00:09:40|||||||||4
1653005390000|2022-05-20 00:09:50|42403.8|42363.8|42403.8|42363.8|42403.8|42363.8|42403.8|42363.8|1
1653005400000|2022-05-20 00:10:00|42400.8|42360.8|42413.8|42373.8|42413.8|42373.8|42400.8|42360.8|5
1653005410000|2022-05-20 00:10:10|42410.8|42370.8|42410.8|42370.8|42410.8|42370.8|42410.8|42370.8|0
1653005430000|2022-05-20 00:10:30|42412.7|42372.7|42412.7|42372.7|42412.7|42372.7|42412.7|42372.7|0
1653005460000|2022-05-20 00:11:00|42415.8|42375.8|42428.8|42388.8|42428.8|42388.8|42415.8|42375.8|2
1653005470000|2022-05-20 00:11:10|42432.7|42392.7|42436.9|42396.9|42436.9|42396.9|42423.8|42383.8|2
1653005480000|2022-05-20 00:11:20|42438.8|42398.8|42440.8|42400.8|42443.8|42403.8|42438.8|42398.8|0
1653005490000|2022-05-20 00:11:30|42443.8|42403.8|42445.8|42405.8|42445.8|42405.8|42443.8|42403.8|0
1653005520000|2022-05-20 00:12:00|42442.7|42402.7|42442.7|42402.7|42442.7|42402.7|42442.7|42402.7|0
1653005530000|2022-05-20 00:12:10|42450.7|42410.7|42450.7|42410.7|42450.7|42410.7|42450.7|42410.7|1
1653005540000|2022-05-20 00:12:20|42455.7|42415.7|42452.7|42412.7|42455.7|42415.7|42452.7|42412.7|0
1653005570000|2022-05-20 00:12:50|42460.7|42420.7|42463.8|42423.8|42463.8|42423.8|42460.7|42420.7|5
1653005580000|2022-05-20 00:13:00|42461.9|42421.9|42461.9|42421.9|42461.9|42421.9|42459.9|42419.9|0
1653005590000|2022-05-20 00:13:10|||||||||1
1653005600000|2022-05-20 00:13:20|42465.7|42425.7|42465.7|42425.7|42465.7|42425.7|42465.7|42425.7|0
1653005630000|2022-05-20 00:13:50|42468.8|42428.8|42475.7|42435.7|42475.7|42435.7|42468.8|42428.8|2
1653005640000|2022-05-20 00:14:00|42465.7|42425.7|42465.7|42425.7|42465.7|42425.7|42465.7|42425.7|1
1653005690000|2022-05-20 00:14:50|42463.8|42423.8|42465.7|42425.7|42465.7|42425.7|42463.8|42423.8|0
1653005700000|2022-05-20 00:15:00|42462.7|42422.7|42465.7|42425.7|42465.7|42425.7|42455.7|42415.7|1
1653005720000|2022-05-20 00:15:20|42462.7|42422.7|42455.7|42415.7|42462.7|42422.7|42455.7|42415.7|0
1653005730000|2022-05-20 00:15:30|42452.7|42412.7|42455.7|42415.7|42455.7|42415.7|42452.7|42412.7|0
1653005760000|2022-05-20 00:16:00|42458.8|42418.8|42455.7|42415.7|42458.8|42418.8|42450.7|42410.7|2
1653005770000|2022-05-20 00:16:10|42460.7|42420.7|42460.7|42420.7|42460.7|42420.7|42460.7|42420.7|0
1653005780000|2022-05-20 00:16:20|42462.7|42422.7|42457.7|42417.7|42462.7|42422.7|42457.7|42417.7|0
1653005790000|2022-05-20 00:16:30|42455.7|42415.7|42455.7|42415.7|42455.7|42415.7|42455.7|42415.7|0
1653005810000|2022-05-20 00:16:50|42452.7|42412.7|42455.7|42415.7|42455.7|42415.7|42452.7|42412.7|0
1653005820000|2022-05-20 00:17:00|42452.7|42412.7|42452.7|42412.7|42452.7|42412.7|42452.7|42412.7|1
1653005830000|2022-05-20 00:17:10|42450.7|42410.7|42445.7|42405.7|42450.7|42410.7|42445.7|42405.7|1
1653005880000|2022-05-20 00:18:00|42440.7|42400.7|42435.7|42395.7|42440.7|42400.7|42435.7|42395.7|1
1653005930000|2022-05-20 00:18:50|42432.7|42392.7|42435.7|42395.7|42435.7|42395.7|42432.7|42392.7|1
1653005940000|2022-05-20 00:19:00|42432.7|42392.7|42425.7|42385.7|42432.7|42392.7|42425.7|42385.7|2
1653005960000|2022-05-20 00:19:20|42427.7|42387.7|42432.7|42392.7|42432.7|42392.7|42427.7|42387.7|0
1653005970000|2022-05-20 00:19:30|42430.7|42390.7|42425.7|42385.7|42430.7|42390.7|42425.7|42385.7|3
1653005980000|2022-05-20 00:19:40|42422.6|42382.6|42425.7|42385.7|42425.7|42385.7|42422.6|42382.6|1
1653006000000|2022-05-20 00:20:00|42427.6|42387.6|42425.7|42385.7|42429.6|42389.6|42425.7|42385.7|1
1653006020000|2022-05-20 00:20:20|42422.6|42382.6|42405.7|42365.7|42422.6|42382.6|42405.7|42365.7|10
1653006030000|2022-05-20 00:20:30|42402.6|42362.6|42402.6|42362.6|42402.6|42362.6|42402.6|42362.6|1
1653006060000|2022-05-20 00:21:00|42400.7|42360.7|42389.6|42349.6|42400.7|42360.7|42380.7|42340.7|18
1653006070000|2022-05-20 00:21:10|42387.6|42347.6|42375.7|42335.7|42389.6|42349.6|42375.7|42335.7|10
1653006080000|2022-05-20 00:21:20|42372.6|42332.6|42359.6|42319.6|42372.6|42332.6|42359.6|42319.6|2
1653006090000|2022-05-20 00:21:30|42355.7|42315.7|42352.6|42312.6|42355.7|42315.7|42352.6|42312.6|0
1653006110000|2022-05-20 00:21:50|42355.7|42315.7|42355.7|42315.7|42355.7|42315.7|42355.7|42315.7|4
1653006120000|2022-05-20 00:22:00|42352.6|42312.6|42355.7|42315.7|42355.7|42315.7|42352.6|42312.6|3
1653006180000|2022-05-20 00:23:00|42358.8|42318.8|42355.7|42315.7|42358.8|42318.8|42355.7|42315.7|1
1653006190000|2022-05-20 00:23:10|42358.8|42318.8|42357.6|42317.6|42360.7|42320.7|42357.6|42317.6|0
1653006200000|2022-05-20 00:23:20|42360.7|42320.7|42365.7|42325.7|42367.6|42327.6|42360.7|42320.7|0
1653006220000|2022-05-20 00:23:40|42363.7|42323.7|42354.6|42314.6|42363.7|42323.7|42354.6|42314.6|10
1653006240000|2022-05-20 00:24:00|42351.5|42311.5|42345.7|42305.7|42351.5|42311.5|42345.7|42305.7|6
1653006250000|2022-05-20 00:24:10|42347.6|42307.6|42345.7|42305.7|42347.6|42307.6|42345.7|42305.7|0
1653006300000|2022-05-20 00:25:00|42342.6|42302.6|42342.6|42302.6|42342.6|42302.6|42342.6|42302.6|1
1653006320000|2022-05-20 00:25:20|42340.7|42300.7|42340.7|42300.7|42340.7|42300.7|42340.7|42300.7|0
1653006340000|2022-05-20 00:25:40|42325.7|42285.7|42325.7|42285.7|42325.7|42285.7|42325.7|42285.7|7
1653006350000|2022-05-20 00:25:50|42322.6|42282.6|42325.7|42285.7|42325.7|42285.7|42322.6|42282.6|0
1653006360000|2022-05-20 00:26:00|42332.6|42292.6|42325.7|42285.7|42332.6|42292.6|42325.7|42285.7|1
1653006370000|2022-05-20 00:26:10|42322.6|42282.6|42322.6|42282.6|42322.6|42282.6|42322.6|42282.6|0
1653006380000|2022-05-20 00:26:20|42320.7|42280.7|42308.7|42268.7|42320.7|42280.7|42306.8|42266.8|15
1653006390000|2022-05-20 00:26:30|42314.9|42274.9|42301.8|42261.8|42316.8|42276.8|42291.8|42251.8|4
1653006400000|2022-05-20 00:26:40|42296.8|42256.8|42301.8|42261.8|42301.8|42261.8|42296.8|42256.8|1
1653006420000|2022-05-20 00:27:00|42311.8|42271.8|42316.8|42276.8|42316.8|42276.8|42311.8|42271.8|1
1653006430000|2022-05-20 00:27:10|42314.8|42274.8|42311.8|42271.8|42316.8|42276.8|42311.8|42271.8|0
1653006450000|2022-05-20 00:27:30|42316.8|42276.8|42326.8|42286.8|42326.8|42286.8|42316.8|42276.8|1
1653006470000|2022-05-20 00:27:50|42329.8|42289.8|42334.8|42294.8|42334.8|42294.8|42329.8|42289.8|3
1653006480000|2022-05-20 00:28:00|42337.9|42297.9|42341.8|42301.8|42341.8|42301.8|42337.9|42297.9|1
1653006490000|2022-05-20 00:28:10|42346.8|42306.8|42346.8|42306.8|42346.8|42306.8|42346.8|42306.8|2
1653006520000|2022-05-20 00:28:40|||||||||2
1653006530000|2022-05-20 00:28:50|42344.8|42304.8|42346.8|42306.8|42346.8|42306.8|42344.8|42304.8|2
1653006540000|2022-05-20 00:29:00|42339.8|42299.8|42329.8|42289.8|42339.8|42299.8|42329.8|42289.8|6
1653006570000|2022-05-20 00:29:30|42331.8|42291.8|42331.8|42291.8|42331.8|42291.8|42331.8|42291.8|0
1653006590000|2022-05-20 00:29:50|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|0
1653006650000|2022-05-20 00:30:50|42331.8|42291.8|42331.8|42291.8|42331.8|42291.8|42331.8|42291.8|1
1653006660000|2022-05-20 00:31:00|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|0
1653006680000|2022-05-20 00:31:20|42331.8|42291.8|42331.8|42291.8|42331.8|42291.8|42331.8|42291.8|0
1653006700000|2022-05-20 00:31:40|42329.8|42289.8|42331.8|42291.8|42331.8|42291.8|42329.8|42289.8|0
1653006710000|2022-05-20 00:31:50|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|0
1653006720000|2022-05-20 00:32:00|42331.8|42291.8|42331.8|42291.8|42331.8|42291.8|42331.8|42291.8|0
1653006730000|2022-05-20 00:32:10|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|0
1653006770000|2022-05-20 00:32:50|42331.8|42291.8|42331.8|42291.8|42331.8|42291.8|42331.8|42291.8|1
1653006780000|2022-05-20 00:33:00|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|42326.8|42286.8|1
1653006810000|2022-05-20 00:33:30|42332.9|42292.9|42339.8|42299.8|42341.8|42301.8|42332.9|42292.9|1
1653006820000|2022-05-20 00:33:40|42336.8|42296.8|42334.8|42294.8|42336.8|42296.8|42334.8|42294.8|0
1653006830000|2022-05-20 00:33:50|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|2
1653006850000|2022-05-20 00:34:10|42336.8|42296.8|42336.8|42296.8|42336.8|42296.8|42336.8|42296.8|0
1653006860000|2022-05-20 00:34:20|42339.8|42299.8|42339.8|42299.8|42339.8|42299.8|42339.8|42299.8|0
1653006870000|2022-05-20 00:34:30|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|0
1653006900000|2022-05-20 00:35:00|42331.7|42291.7|42331.7|42291.7|42331.7|42291.7|42331.7|42291.7|0
1653006950000|2022-05-20 00:35:50|42336.7|42296.7|42339.8|42299.8|42339.8|42299.8|42336.7|42296.7|1
1653006960000|2022-05-20 00:36:00|42341.7|42301.7|42339.8|42299.8|42341.7|42301.7|42339.8|42299.8|1
1653006980000|2022-05-20 00:36:20|42341.7|42301.7|42341.7|42301.7|42341.7|42301.7|42341.7|42301.7|0
1653007010000|2022-05-20 00:36:50|42338.7|42298.7|42336.7|42296.7|42338.7|42298.7|42336.7|42296.7|0
1653007030000|2022-05-20 00:37:10|42339.8|42299.8|42341.7|42301.7|42341.7|42301.7|42339.8|42299.8|1
1653007040000|2022-05-20 00:37:20|42343.7|42303.7|42346.7|42306.7|42346.7|42306.7|42343.7|42303.7|1
1653007050000|2022-05-20 00:37:30|42349.8|42309.8|42359.8|42319.8|42359.8|42319.8|42349.8|42309.8|2
1653007060000|2022-05-20 00:37:40|42369.8|42329.8|42369.8|42329.8|42369.8|42329.8|42369.8|42329.8|1
1653007080000|2022-05-20 00:38:00|42379.8|42339.8|42389.8|42349.8|42389.8|42349.8|42379.8|42339.8|2
1653007090000|2022-05-20 00:38:10|42394.8|42354.8|42404.8|42364.8|42404.8|42364.8|42394.8|42354.8|1
1653007110000|2022-05-20 00:38:30|42409.8|42369.8|42409.8|42369.8|42409.8|42369.8|42409.8|42369.8|0
1653007130000|2022-05-20 00:38:50|42419.8|42379.8|42417.8|42377.8|42419.8|42379.8|42417.8|42377.8|1
1653007140000|2022-05-20 00:39:00|42419.8|42379.8|42419.8|42379.8|42419.8|42379.8|42419.8|42379.8|0
1653007190000|2022-05-20 00:39:50|42417.8|42377.8|42417.8|42377.8|42417.8|42377.8|42417.8|42377.8|0
1653007210000|2022-05-20 00:40:10|42419.8|42379.8|42419.8|42379.8|42419.8|42379.8|42419.8|42379.8|0
1653007260000|2022-05-20 00:41:00|42417.8|42377.8|42417.8|42377.8|42417.8|42377.8|42417.8|42377.8|1
1653007310000|2022-05-20 00:41:50|||||||||3
1653007320000|2022-05-20 00:42:00|42422.8|42382.8|42427.8|42387.8|42427.8|42387.8|42422.8|42382.8|0
1653007330000|2022-05-20 00:42:10|42424.8|42384.8|42427.8|42387.8|42427.8|42387.8|42424.8|42384.8|0
1653007350000|2022-05-20 00:42:30|42424.8|42384.8|42422.8|42382.8|42424.8|42384.8|42422.8|42382.8|0
1653007360000|2022-05-20 00:42:40|42419.8|42379.8|42419.8|42379.8|42419.8|42379.8|42419.8|42379.8|0
1653007380000|2022-05-20 00:43:00|42417.8|42377.8|42417.8|42377.8|42417.8|42377.8|42417.8|42377.8|0
1653007420000|2022-05-20 00:43:40|42419.8|42379.8|42419.8|42379.8|42421.7|42381.7|42419.8|42379.8|0
1653007440000|2022-05-20 00:44:00|||||||||1
1653007450000|2022-05-20 00:44:10|42421.7|42381.7|42421.7|42381.7|42421.7|42381.7|42421.7|42381.7|0
1653007460000|2022-05-20 00:44:20|42426.7|42386.7|42429.8|42389.8|42429.8|42389.8|42426.7|42386.7|0
1653007490000|2022-05-20 00:44:50|42421.7|42381.7|42431.7|42391.7|42431.7|42391.7|42421.7|42381.7|2
1653007500000|2022-05-20 00:45:00|42429.8|42389.8|42429.8|42389.8|42429.8|42389.8|42429.8|42389.8|0
1653007520000|2022-05-20 00:45:20|42429.7|42389.7|42429.7|42389.7|42429.7|42389.7|42429.7|42389.7|2
1653007540000|2022-05-20 00:45:40|42426.7|42386.7|42426.7|42386.7|42426.7|42386.7|42426.7|42386.7|0
1653007560000|2022-05-20 00:46:00|42424.7|42384.7|42424.7|42384.7|42424.7|42384.7|42424.7|42384.7|0
1653007590000|2022-05-20 00:46:30|42421.7|42381.7|42419.7|42379.7|42421.7|42381.7|42419.7|42379.7|0
1653007600000|2022-05-20 00:46:40|42421.7|42381.7|42429.7|42389.7|42429.7|42389.7|42421.7|42381.7|0
1653007620000|2022-05-20 00:47:00|42426.7|42386.7|42426.7|42386.7|42426.7|42386.7|42426.7|42386.7|1
1653007630000|2022-05-20 00:47:10|42429.7|42389.7|42421.7|42381.7|42429.7|42389.7|42421.7|42381.7|0
1653007730000|2022-05-20 00:48:50|42419.7|42379.7|42419.7|42379.7|42419.7|42379.7|42419.7|42379.7|0
1653007740000|2022-05-20 00:49:00|42416.7|42376.7|42414.7|42374.7|42416.7|42376.7|42414.7|42374.7|1
1653007750000|2022-05-20 00:49:10|42419.7|42379.7|42429.7|42389.7|42429.7|42389.7|42419.7|42379.7|0
1653007760000|2022-05-20 00:49:20|42424.7|42384.7|42424.7|42384.7|42424.7|42384.7|42424.7|42384.7|0
1653007850000|2022-05-20 00:50:50|42421.7|42381.7|42421.7|42381.7|42421.7|42381.7|42421.7|42381.7|1
1653007860000|2022-05-20 00:51:00|42418.6|42378.6|42411.7|42371.7|42421.7|42381.7|42411.7|42371.7|1
1653007900000|2022-05-20 00:51:40|42408.6|42368.6|42406.7|42366.7|42408.6|42368.6|42406.7|42366.7|0
1653007910000|2022-05-20 00:51:50|42404.7|42364.7|42396.7|42356.7|42404.7|42364.7|42396.7|42356.7|1
1653007920000|2022-05-20 00:52:00|42386.7|42346.7|42371.7|42331.7|42391.7|42351.7|42371.7|42331.7|8
1653007930000|2022-05-20 00:52:10|42358.6|42318.6|42356.7|42316.7|42361.7|42321.7|42356.7|42316.7|5
1653007960000|2022-05-20 00:52:40|42351.7|42311.7|42351.7|42311.7|42351.7|42311.7|42351.7|42311.7|0
1653007970000|2022-05-20 00:52:50|42351.6|42311.6|42351.6|42311.6|42351.6|42311.6|42351.6|42311.6|0
1653008020000|2022-05-20 00:53:40|42361.6|42321.6|42361.6|42321.6|42361.6|42321.6|42361.6|42321.6|1
1653008030000|2022-05-20 00:53:50|42366.6|42326.6|42366.6|42326.6|42366.6|42326.6|42366.6|42326.6|1
1653008040000|2022-05-20 00:54:00|42361.6|42321.6|42366.6|42326.6|42366.6|42326.6|42361.6|42321.6|0
1653008070000|2022-05-20 00:54:30|42369.7|42329.7|42371.6|42331.6|42371.6|42331.6|42369.7|42329.7|0
1653008110000|2022-05-20 00:55:10|42376.6|42336.6|42376.6|42336.6|42376.6|42336.6|42376.6|42336.6|1
1653008120000|2022-05-20 00:55:20|42371.6|42331.6|42371.6|42331.6|42371.6|42331.6|42371.6|42331.6|0
1653008130000|2022-05-20 00:55:30|42379.7|42339.7|42379.7|42339.7|42379.7|42339.7|42379.7|42339.7|0
1653008140000|2022-05-20 00:55:40|42381.6|42341.6|42384.7|42344.7|42384.7|42344.7|42381.6|42341.6|0
1653008150000|2022-05-20 00:55:50|42386.6|42346.6|42391.6|42351.6|42391.6|42351.6|42386.6|42346.6|0
1653008190000|2022-05-20 00:56:30|42396.6|42356.6|42401.6|42361.6|42401.6|42361.6|42396.6|42356.6|0
1653008210000|2022-05-20 00:56:50|42409.7|42369.7|42409.7|42369.7|42409.7|42369.7|42409.7|42369.7|1
1653008220000|2022-05-20 00:57:00|42411.6|42371.6|42411.6|42371.6|42411.6|42371.6|42411.6|42371.6|0
1653008260000|2022-05-20 00:57:40|42416.6|42376.6|42416.6|42376.6|42416.6|42376.6|42416.6|42376.6|0
1653008270000|2022-05-20 00:57:50|42421.6|42381.6|42421.6|42381.6|42421.6|42381.6|42421.6|42381.6|0
1653008320000|2022-05-20 00:58:40|42418.6|42378.6|42416.6|42376.6|42418.6|42378.6|42416.6|42376.6|0
1653008350000|2022-05-20 00:59:10|42411.6|42371.6|42411.6|42371.6|42411.6|42371.6|42411.6|42371.6|1
1653008390000|2022-05-20 00:59:50|42406.6|42366.6|42409.7|42369.7|42409.7|42369.7|42406.6|42366.6|0
1653008400000|2022-05-20 01:00:00|42411.6|42371.6|42361.6|42321.6|42411.6|42371.6|42361.6|42321.6|8
1653008410000|2022-05-20 01:00:10|42358.6|42318.6|42353.6|42313.6|42361.6|42321.6|42341.6|42301.6|5
1653008420000|2022-05-20 01:00:20|42350.5|42310.5|42353.6|42313.6|42353.6|42313.6|42343.6|42303.6|6
1653008440000|2022-05-20 01:00:40|42353.5|42313.5|42353.5|42313.5|42353.5|42313.5|42353.5|42313.5|0
1653008450000|2022-05-20 01:00:50|||||||||2
1653008460000|2022-05-20 01:01:00|42348.5|42308.5|42291.6|42251.6|42348.5|42308.5|42291.6|42251.6|10
1653008470000|2022-05-20 01:01:10|42286.6|42246.6|42286.6|42246.6|42286.6|42246.6|42286.6|42246.6|3
1653008480000|2022-05-20 01:01:20|42291.6|42251.6|42291.6|42251.6|42291.6|42251.6|42291.6|42251.6|0
1653008490000|2022-05-20 01:01:30|42283.5|42243.5|42281.6|42241.6|42283.5|42243.5|42281.6|42241.6|0
1653008500000|2022-05-20 01:01:40|42286.6|42246.6|42291.6|42251.6|42291.6|42251.6|42286.6|42246.6|0
1653008510000|2022-05-20 01:01:50|42288.5|42248.5|42288.5|42248.5|42288.5|42248.5|42286.6|42246.6|0
1653008520000|2022-05-20 01:02:00|42293.5|42253.5|42303.5|42263.5|42306.6|42266.6|42293.5|42253.5|5
1653008530000|2022-05-20 01:02:10|42304.7|42264.7|42303.5|42263.5|42311.6|42271.6|42303.5|42263.5|0
1653008540000|2022-05-20 01:02:20|42306.6|42266.6|42303.5|42263.5|42313.5|42273.5|42303.5|42263.5|0
1653008550000|2022-05-20 01:02:30|42305.5|42265.5|42311.6|42271.6|42311.6|42271.6|42305.5|42265.5|1
1653008580000|2022-05-20 01:03:00|42313.5|42273.5|42319.7|42279.7|42321.6|42281.6|42313.5|42273.5|1
1653008590000|2022-05-20 01:03:10|42321.6|42281.6|42321.6|42281.6|42321.6|42281.6|42321.6|42281.6|0
1653008600000|2022-05-20 01:03:20|42319.7|42279.7|42311.6|42271.6|42321.6|42281.6|42311.6|42271.6|1
1653008610000|2022-05-20 01:03:30|42303.5|42263.5|42303.5|42263.5|42303.5|42263.5|42303.5|42263.5|1
1653008630000|2022-05-20 01:03:50|42305.5|42265.5|42301.6|42261.6|42308.5|42268.5|42301.6|42261.6|1
1653008640000|2022-05-20 01:04:00|42296.6|42256.6|42296.6|42256.6|42296.6|42256.6|42296.6|42256.6|1
1653008650000|2022-05-20 01:04:10|42294.6|42254.6|42286.6|42246.6|42294.6|42254.6|42286.6|42246.6|3
1653008660000|2022-05-20 01:04:20|42281.6|42241.6|42281.6|42241.6|42281.6|42241.6|42281.6|42241.6|1
1653008700000|2022-05-20 01:05:00|42286.6|42246.6|42286.6|42246.6|42286.6|42246.6|42286.6|42246.6|1
1653008720000|2022-05-20 01:05:20|42281.6|42241.6|42286.6|42246.6|42286.6|42246.6|42281.6|42241.6|1
1653008730000|2022-05-20 01:05:30|42288.5|42248.5|42301.6|42261.6|42301.6|42261.6|42288.5|42248.5|3
1653008750000|2022-05-20 01:05:50|||||||||1
1653008760000|2022-05-20 01:06:00|42306.6|42266.6|42306.6|42266.6|42306.6|42266.6|42306.6|42266.6|0
1653008770000|2022-05-20 01:06:10|42308.5|42268.5|42318.5|42278.5|42318.5|42278.5|42308.5|42268.5|2
1653008780000|2022-05-20 01:06:20|42321.6|42281.6|42331.6|42291.6|42331.6|42291.6|42321.6|42281.6|2
1653008790000|2022-05-20 01:06:30|42341.6|42301.6|42341.6|42301.6|42341.6|42301.6|42341.6|42301.6|2
1653008820000|2022-05-20 01:07:00|42336.6|42296.6|42326.6|42286.6|42336.6|42296.6|42326.6|42286.6|2
1653008830000|2022-05-20 01:07:10|42323.5|42283.5|42323.5|42283.5|42323.5|42283.5|42323.5|42283.5|0
1653008840000|2022-05-20 01:07:20|||||||||1
1653008880000|2022-05-20 01:08:00|42313.5|42273.5|42311.6|42271.6|42313.5|42273.5|42311.6|42271.6|1
1653008920000|2022-05-20 01:08:40|42314.6|42274.6|42317.7|42277.7|42319.6|42279.6|42314.6|42274.6|0
1653008930000|2022-05-20 01:08:50|42329.6|42289.6|42329.6|42289.6|42329.6|42289.6|42329.6|42289.6|2
1653008940000|2022-05-20 01:09:00|42332.7|42292.7|42329.6|42289.6|42332.7|42292.7|42329.6|42289.6|0
1653008950000|2022-05-20 01:09:10|42327.7|42287.7|42329.6|42289.6|42332.7|42292.7|42327.7|42287.7|1
1653008960000|2022-05-20 01:09:20|42337.7|42297.7|42347.7|42307.7|42347.7|42307.7|42337.7|42297.7|1
1653008980000|2022-05-20 01:09:40|42352.7|42312.7|42357.7|42317.7|42357.7|42317.7|42347.7|42307.7|2
1653008990000|2022-05-20 01:09:50|42359.6|42319.6|42357.7|42317.7|42359.6|42319.6|42357.7|42317.7|0
1653009000000|2022-05-20 01:10:00|42352.7|42312.7|42352.7|42312.7|42352.7|42312.7|42352.7|42312.7|0
1653009030000|2022-05-20 01:10:30|42357.7|42317.7|42357.7|42317.7|42357.7|42317.7|42357.7|42317.7|0
1653009040000|2022-05-20 01:10:40|42354.6|42314.6|42354.6|42314.6|42354.6|42314.6|42354.6|42314.6|0
1653009060000|2022-05-20 01:11:00|42357.7|42317.7|42359.6|42319.6|42367.7|42327.7|42357.7|42317.7|3
1653009090000|2022-05-20 01:11:30|42357.7|42317.7|42354.6|42314.6|42357.7|42317.7|42354.6|42314.6|0
1653009110000|2022-05-20 01:11:50|42349.6|42309.6|42349.6|42309.6|42349.6|42309.6|42349.6|42309.6|2
1653009120000|2022-05-20 01:12:00|42347.7|42307.7|42337.7|42297.7|42347.7|42307.7|42337.7|42297.7|0
1653009140000|2022-05-20 01:12:20|42334.6|42294.6|42329.6|42289.6|42334.6|42294.6|42329.6|42289.6|0
1653009150000|2022-05-20 01:12:30|42327.7|42287.7|42319.6|42279.6|42327.7|42287.7|42319.6|42279.6|0
1653009160000|2022-05-20 01:12:40|42317.7|42277.7|42317.7|42277.7|42317.7|42277.7|42317.7|42277.7|0
1653009190000|2022-05-20 01:13:10|42329.6|42289.6|42329.6|42289.6|42329.6|42289.6|42329.6|42289.6|1
1653009210000|2022-05-20 01:13:30|42337.7|42297.7|42337.7|42297.7|42337.7|42297.7|42337.7|42297.7|1
1653009230000|2022-05-20 01:13:50|42337.6|42297.6|42337.6|42297.6|42337.6|42297.6|42337.6|42297.6|0
1653009240000|2022-05-20 01:14:00|42339.6|42299.6|42339.6|42299.6|42339.6|42299.6|42337.6|42297.6|0
1653009250000|2022-05-20 01:14:10|42337.6|42297.6|42359.6|42319.6|42359.6|42319.6|42337.6|42297.6|0
1653009260000|2022-05-20 01:14:20|42357.6|42317.6|42357.6|42317.6|42357.6|42317.6|42357.6|42317.6|0
1653009280000|2022-05-20 01:14:40|42352.6|42312.6|42352.6|42312.6|42352.6|42312.6|42352.6|42312.6|0
1653009300000|2022-05-20 01:15:00|42349.6|42309.6|42352.6|42312.6|42352.6|42312.6|42347.6|42307.6|0
1653009310000|2022-05-20 01:15:10|42357.6|42317.6|42359.6|42319.6|42359.6|42319.6|42357.6|42317.6|0
1653009330000|2022-05-20 01:15:30|42362.6|42322.6|42377.6|42337.6|42377.6|42337.6|42362.6|42322.6|0
1653009350000|2022-05-20 01:15:50|42379.6|42339.6|42377.6|42337.6|42379.6|42339.6|42377.6|42337.6|0
1653009360000|2022-05-20 01:16:00|42369.6|42329.6|42367.6|42327.6|42369.6|42329.6|42367.6|42327.6|2
1653009400000|2022-05-20 01:16:40|42359.6|42319.6|42359.6|42319.6|42359.6|42319.6|42359.6|42319.6|1
1653009410000|2022-05-20 01:16:50|42339.6|42299.6|42332.6|42292.6|42339.6|42299.6|42332.6|42292.6|1
1653009420000|2022-05-20 01:17:00|42329.6|42289.6|42323.5|42283.5|42332.6|42292.6|42323.5|42283.5|1
1653009430000|2022-05-20 01:17:10|42319.6|42279.6|42319.6|42279.6|42319.6|42279.6|42319.6|42279.6|0
1653009460000|2022-05-20 01:17:40|42314.6|42274.6|42294.6|42254.6|42317.6|42277.6|42291.5|42251.5|4
1653009470000|2022-05-20 01:17:50|42296.5|42256.5|42286.5|42246.5|42296.5|42256.5|42286.5|42246.5|2
1653009480000|2022-05-20 01:18:00|42281.5|42241.5|42268.5|42228.5|42281.5|42241.5|42266.5|42226.5|17
1653009490000|2022-05-20 01:18:10|42266.5|42226.5|42266.5|42226.5|42266.5|42226.5|42266.5|42226.5|0
1653009500000|2022-05-20 01:18:20|42281.5|42241.5|42286.5|42246.5|42286.5|42246.5|42281.5|42241.5|5
1653009520000|2022-05-20 01:18:40|42289.6|42249.6|42291.5|42251.5|42291.5|42251.5|42289.6|42249.6|0
1653009540000|2022-05-20 01:19:00|42301.5|42261.5|42308.5|42268.5|42308.5|42268.5|42301.5|42261.5|1
1653009550000|2022-05-20 01:19:10|42311.5|42271.5|42321.5|42281.5|42321.5|42281.5|42311.5|42271.5|1
1653009590000|2022-05-20 01:19:50|42326.5|42286.5|42331.5|42291.5|42331.5|42291.5|42326.5|42286.5|0
1653009600000|2022-05-20 01:20:00|42341.5|42301.5|42351.5|42311.5|42351.5|42311.5|42341.5|42301.5|3
1653009650000|2022-05-20 01:20:50|||||||||1
1653009660000|2022-05-20 01:21:00|42346.5|42306.5|42341.5|42301.5|42346.5|42306.5|42341.5|42301.5|2
1653009680000|2022-05-20 01:21:20|42338.4|42298.4|42341.5|42301.5|42341.5|42301.5|42338.4|42298.4|1
1653009750000|2022-05-20 01:22:30|42346.5|42306.5|42346.5|42306.5|42346.5|42306.5|42346.5|42306.5|1
1653009760000|2022-05-20 01:22:40|42341.5|42301.5|42341.5|42301.5|42341.5|42301.5|42341.5|42301.5|0
1653009780000|2022-05-20 01:23:00|42351.5|42311.5|42364.5|42324.5|42364.5|42324.5|42351.5|42311.5|2
1653009800000|2022-05-20 01:23:20|42369.5|42329.5|42371.5|42331.5|42371.5|42331.5|42369.5|42329.5|0
1653009810000|2022-05-20 01:23:30|42369.5|42329.5|42369.5|42329.5|42369.5|42329.5|42369.5|42329.5|0
1653009820000|2022-05-20 01:23:40|42371.5|42331.5|42374.5|42334.5|42377.6|42337.6|42367.6|42327.6|1
1653009830000|2022-05-20 01:23:50|42377.6|42337.6|42377.6|42337.6|42379.5|42339.5|42377.6|42337.6|0
1653009840000|2022-05-20 01:24:00|42379.5|42339.5|42379.5|42339.5|42379.5|42339.5|42379.5|42339.5|0
1653009850000|2022-05-20 01:24:10|42377.6|42337.6|42377.6|42337.6|42380.6|42340.6|42377.6|42337.6|2
1653009860000|2022-05-20 01:24:20|42380.6|42340.6|42369.5|42329.5|42380.6|42340.6|42369.5|42329.5|1
1653009880000|2022-05-20 01:24:40|42366.5|42326.5|42364.5|42324.5|42366.5|42326.5|42364.5|42324.5|0
1653009890000|2022-05-20 01:24:50|42367.6|42327.6|42367.6|42327.6|42367.6|42327.6|42367.6|42327.6|0
1653009900000|2022-05-20 01:25:00|42361.5|42321.5|42364.5|42324.5|42364.5|42324.5|42361.5|42321.5|2
1653009910000|2022-05-20 01:25:10|42367.6|42327.6|42367.6|42327.6|42367.6|42327.6|42367.6|42327.6|0
1653009930000|2022-05-20 01:25:30|42371.5|42331.5|42371.5|42331.5|42371.5|42331.5|42371.5|42331.5|0
1653009940000|2022-05-20 01:25:40|42369.5|42329.5|42374.5|42334.5|42374.5|42334.5|42369.5|42329.5|1
1653009950000|2022-05-20 01:25:50|42377.6|42337.6|42366.5|42326.5|42379.5|42339.5|42366.5|42326.5|6
1653009960000|2022-05-20 01:26:00|42371.5|42331.5|42371.5|42331.5|42371.5|42331.5|42371.5|42331.5|3
1653009970000|2022-05-20 01:26:10|42369.5|42329.5|42374.5|42334.5|42374.5|42334.5|42366.5|42326.5|2
1653010010000|2022-05-20 01:26:50|42371.5|42331.5|42371.5|42331.5|42371.5|42331.5|42371.5|42331.5|0
1653010020000|2022-05-20 01:27:00|42363.4|42323.4|42371.5|42331.5|42371.5|42331.5|42363.4|42323.4|1
1653010030000|2022-05-20 01:27:10|42374.5|42334.5|42374.5|42334.5|42374.5|42334.5|42374.5|42334.5|0
1653010040000|2022-05-20 01:27:20|42377.6|42337.6|42391.5|42351.5|42391.5|42351.5|42377.6|42337.6|2
1653010110000|2022-05-20 01:28:30|42399.5|42359.5|42404.5|42364.5|42404.5|42364.5|42399.5|42359.5|3
1653010140000|2022-05-20 01:29:00|42401.5|42361.5|42401.5|42361.5|42401.5|42361.5|42401.5|42361.5|1
1653010150000|2022-05-20 01:29:10|42399.5|42359.5|42394.5|42354.5|42399.5|42359.5|42394.5|42354.5|1
1653010170000|2022-05-20 01:29:30|42391.5|42351.5|42391.5|42351.5|42391.5|42351.5|42391.5|42351.5|0
1653010180000|2022-05-20 01:29:40|42389.5|42349.5|42389.5|42349.5|42389.5|42349.5|42389.5|42349.5|0
1653010200000|2022-05-20 01:30:00|42387.6|42347.6|42384.5|42344.5|42387.6|42347.6|42384.5|42344.5|2
1653010210000|2022-05-20 01:30:10|42379.5|42339.5|42381.4|42341.4|42381.4|42341.4|42379.5|42339.5|1
1653010230000|2022-05-20 01:30:30|42379.5|42339.5|42379.5|42339.5|42379.5|42339.5|42379.5|42339.5|0
1653010240000|2022-05-20 01:30:40|42374.5|42334.5|42371.4|42331.4|42374.5|42334.5|42364.5|42324.5|1
1653010250000|2022-05-20 01:30:50|42366.4|42326.4|42371.4|42331.4|42371.4|42331.4|42366.4|42326.4|1
1653010260000|2022-05-20 01:31:00|42369.5|42329.5|42361.4|42321.4|42369.5|42329.5|42361.4|42321.4|2
1653010280000|2022-05-20 01:31:20|42354.5|42314.5|42351.4|42311.4|42354.5|42314.5|42351.4|42311.4|0
1653010290000|2022-05-20 01:31:30|42348.4|42308.4|42341.4|42301.4|42348.4|42308.4|42341.4|42301.4|0
1653010320000|2022-05-20 01:32:00|42344.5|42304.5|42352.5|42312.5|42352.5|42312.5|42344.5|42304.5|2
1653010330000|2022-05-20 01:32:10|42349.5|42309.5|42349.5|42309.5|42349.5|42309.5|42349.5|42309.5|0
1653010340000|2022-05-20 01:32:20|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|0
1653010350000|2022-05-20 01:32:30|42349.5|42309.5|42349.5|42309.5|42349.5|42309.5|42349.5|42309.5|0
1653010360000|2022-05-20 01:32:40|42344.5|42304.5|42347.5|42307.5|42347.5|42307.5|42344.5|42304.5|0
1653010380000|2022-05-20 01:33:00|42349.5|42309.5|42359.5|42319.5|42359.5|42319.5|42349.5|42309.5|1
1653010390000|2022-05-20 01:33:10|42361.4|42321.4|42359.5|42319.5|42361.4|42321.4|42357.5|42317.5|0
1653010430000|2022-05-20 01:33:50|42362.5|42322.5|42362.5|42322.5|42362.5|42322.5|42362.5|42322.5|0
1653010440000|2022-05-20 01:34:00|42367.5|42327.5|42367.5|42327.5|42367.5|42327.5|42367.5|42327.5|0
1653010450000|2022-05-20 01:34:10|42372.5|42332.5|42377.5|42337.5|42377.5|42337.5|42372.5|42332.5|1
1653010470000|2022-05-20 01:34:30|42379.5|42339.5|42397.5|42357.5|42397.5|42357.5|42379.5|42339.5|3
1653010490000|2022-05-20 01:34:50|42399.5|42359.5|42404.5|42364.5|42404.5|42364.5|42399.5|42359.5|1
1653010500000|2022-05-20 01:35:00|||||||||1
1653010510000|2022-05-20 01:35:10|42417.5|42377.5|42427.5|42387.5|42427.5|42387.5|42417.5|42377.5|5
1653010530000|2022-05-20 01:35:30|42432.5|42392.5|42437.5|42397.5|42437.5|42397.5|42432.5|42392.5|0
1653010540000|2022-05-20 01:35:40|42434.5|42394.5|42419.5|42379.5|42434.5|42394.5|42419.5|42379.5|0
1653010550000|2022-05-20 01:35:50|42422.5|42382.5|42422.5|42382.5|42422.5|42382.5|42422.5|42382.5|1
1653010560000|2022-05-20 01:36:00|42419.5|42379.5|42417.5|42377.5|42422.5|42382.5|42417.5|42377.5|0
1653010570000|2022-05-20 01:36:10|42414.5|42374.5|42409.5|42369.5|42417.5|42377.5|42409.5|42369.5|0
1653010590000|2022-05-20 01:36:30|42407.5|42367.5|42407.5|42367.5|42407.5|42367.5|42407.5|42367.5|0
1653010610000|2022-05-20 01:36:50|42404.5|42364.5|42397.5|42357.5|42404.5|42364.5|42397.5|42357.5|2
1653010640000|2022-05-20 01:37:20|42394.5|42354.5|42389.5|42349.5|42394.5|42354.5|42389.5|42349.5|0
1653010650000|2022-05-20 01:37:30|42394.5|42354.5|42397.5|42357.5|42397.5|42357.5|42394.5|42354.5|0
1653010670000|2022-05-20 01:37:50|42389.5|42349.5|42389.5|42349.5|42392.5|42352.5|42389.5|42349.5|0
1653010680000|2022-05-20 01:38:00|42386.4|42346.4|42394.5|42354.5|42394.5|42354.5|42386.4|42346.4|2
1653010690000|2022-05-20 01:38:10|42399.5|42359.5|42399.5|42359.5|42399.5|42359.5|42399.5|42359.5|0
1653010720000|2022-05-20 01:38:40|42392.5|42352.5|42386.4|42346.4|42392.5|42352.5|42386.4|42346.4|0
1653010730000|2022-05-20 01:38:50|42389.5|42349.5|42386.4|42346.4|42389.5|42349.5|42386.4|42346.4|0
1653010740000|2022-05-20 01:39:00|42389.5|42349.5|42389.5|42349.5|42389.5|42349.5|42389.5|42349.5|0
1653010760000|2022-05-20 01:39:20|42394.5|42354.5|42394.5|42354.5|42394.5|42354.5|42394.5|42354.5|0
1653010780000|2022-05-20 01:39:40|42391.4|42351.4|42389.5|42349.5|42391.4|42351.4|42389.5|42349.5|0
1653010790000|2022-05-20 01:39:50|42389.4|42349.4|42397.5|42357.5|42397.5|42357.5|42389.4|42349.4|0
1653010800000|2022-05-20 01:40:00|42402.5|42362.5|42399.4|42359.4|42407.5|42367.5|42399.4|42359.4|0
1653010820000|2022-05-20 01:40:20|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|0
1653010860000|2022-05-20 01:41:00|42399.4|42359.4|42399.4|42359.4|42399.4|42359.4|42394.4|42354.4|0
1653010890000|2022-05-20 01:41:30|42401.4|42361.4|42407.5|42367.5|42407.5|42367.5|42401.4|42361.4|0
1653010900000|2022-05-20 01:41:40|42404.4|42364.4|42404.4|42364.4|42404.4|42364.4|42404.4|42364.4|0
1653010920000|2022-05-20 01:42:00|42402.5|42362.5|42397.5|42357.5|42402.5|42362.5|42391.4|42351.4|6
1653010940000|2022-05-20 01:42:20|42394.4|42354.4|42394.4|42354.4|42394.4|42354.4|42394.4|42354.4|2
1653010960000|2022-05-20 01:42:40|||||||||1
1653010970000|2022-05-20 01:42:50|42389.4|42349.4|42387.5|42347.5|42389.4|42349.4|42387.5|42347.5|1
1653010990000|2022-05-20 01:43:10|42391.4|42351.4|42394.4|42354.4|42394.4|42354.4|42391.4|42351.4|0
1653011030000|2022-05-20 01:43:50|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|42394.4|42354.4|1
1653011080000|2022-05-20 01:44:40|42394.4|42354.4|42394.4|42354.4|42394.4|42354.4|42394.4|42354.4|0
1653011090000|2022-05-20 01:44:50|42392.5|42352.5|42392.5|42352.5|42392.5|42352.5|42392.5|42352.5|0
1653011100000|2022-05-20 01:45:00|42394.4|42354.4|42397.5|42357.5|42397.5|42357.5|42394.4|42354.4|0
1653011130000|2022-05-20 01:45:30|42394.4|42354.4|42394.4|42354.4|42397.5|42357.5|42394.4|42354.4|0
1653011140000|2022-05-20 01:45:40|42389.4|42349.4|42387.5|42347.5|42389.4|42349.4|42387.5|42347.5|1
1653011150000|2022-05-20 01:45:50|42384.4|42344.4|42385.5|42345.5|42385.5|42345.5|42382.5|42342.5|4
1653011160000|2022-05-20 01:46:00|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|3
1653011180000|2022-05-20 01:46:20|42394.4|42354.4|42394.4|42354.4|42394.4|42354.4|42394.4|42354.4|1
1653011190000|2022-05-20 01:46:30|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|1
1653011260000|2022-05-20 01:47:40|42394.4|42354.4|42397.5|42357.5|42397.5|42357.5|42394.4|42354.4|0
1653011280000|2022-05-20 01:48:00|42394.4|42354.4|42387.5|42347.5|42394.4|42354.4|42387.5|42347.5|2
1653011290000|2022-05-20 01:48:10|42389.4|42349.4|42387.5|42347.5|42389.4|42349.4|42387.5|42347.5|0
1653011310000|2022-05-20 01:48:30|42389.4|42349.4|42397.5|42357.5|42397.5|42357.5|42389.4|42349.4|1
1653011340000|2022-05-20 01:49:00|42394.4|42354.4|42394.4|42354.4|42394.4|42354.4|42394.4|42354.4|0
1653011360000|2022-05-20 01:49:20|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|0
1653011370000|2022-05-20 01:49:30|42394.4|42354.4|42387.5|42347.5|42397.5|42357.5|42387.5|42347.5|4
1653011380000|2022-05-20 01:49:40|||||||||1
1653011400000|2022-05-20 01:50:00|42387.4|42347.4|42390.5|42350.5|42390.5|42350.5|42382.4|42342.4|2
1653011410000|2022-05-20 01:50:10|42389.4|42349.4|42392.4|42352.4|42392.4|42352.4|42387.4|42347.4|0
1653011430000|2022-05-20 01:50:30|42387.4|42347.4|42387.4|42347.4|42387.4|42347.4|42387.4|42347.4|0
1653011450000|2022-05-20 01:50:50|||||||||1
1653011460000|2022-05-20 01:51:00|42392.4|42352.4|42392.4|42352.4|42392.4|42352.4|42387.4|42347.4|0
1653011470000|2022-05-20 01:51:10|42397.4|42357.4|42402.4|42362.4|42402.4|42362.4|42397.4|42357.4|0
1653011490000|2022-05-20 01:51:30|42404.4|42364.4|42397.4|42357.4|42404.4|42364.4|42397.4|42357.4|0
1653011500000|2022-05-20 01:51:40|42394.4|42354.4|42394.4|42354.4|42394.4|42354.4|42394.4|42354.4|0
1653011510000|2022-05-20 01:51:50|42387.4|42347.4|42384.4|42344.4|42387.4|42347.4|42384.4|42344.4|0
1653011520000|2022-05-20 01:52:00|42387.4|42347.4|42387.4|42347.4|42387.4|42347.4|42387.4|42347.4|1
1653011530000|2022-05-20 01:52:10|42384.4|42344.4|42361.3|42321.3|42384.4|42344.4|42349.4|42309.4|9
1653011550000|2022-05-20 01:52:30|42357.4|42317.4|42357.4|42317.4|42357.4|42317.4|42357.4|42317.4|0
1653011580000|2022-05-20 01:53:00|42359.4|42319.4|42359.4|42319.4|42359.4|42319.4|42359.4|42319.4|0
1653011590000|2022-05-20 01:53:10|42357.4|42317.4|42357.4|42317.4|42357.4|42317.4|42357.4|42317.4|0
1653011600000|2022-05-20 01:53:20|||||||||1
1653011610000|2022-05-20 01:53:30|42362.4|42322.4|42364.4|42324.4|42364.4|42324.4|42357.4|42317.4|0
1653011640000|2022-05-20 01:54:00|42367.4|42327.4|42367.4|42327.4|42374.4|42334.4|42367.4|42327.4|5
1653011680000|2022-05-20 01:54:40|42364.4|42324.4|42364.4|42324.4|42364.4|42324.4|42364.4|42324.4|1
1653011690000|2022-05-20 01:54:50|42367.4|42327.4|42357.4|42317.4|42367.4|42327.4|42354.4|42314.4|0
1653011710000|2022-05-20 01:55:10|42354.4|42314.4|42349.4|42309.4|42357.4|42317.4|42349.4|42309.4|0
1653011720000|2022-05-20 01:55:20|42347.4|42307.4|42347.4|42307.4|42347.4|42307.4|42347.4|42307.4|0
1653011730000|2022-05-20 01:55:30|42349.4|42309.4|42349.4|42309.4|42349.4|42309.4|42349.4|42309.4|0
1653011750000|2022-05-20 01:55:50|42344.4|42304.4|42347.4|42307.4|42347.4|42307.4|42344.4|42304.4|0
1653011760000|2022-05-20 01:56:00|42339.4|42299.4|42337.4|42297.4|42339.4|42299.4|42334.4|42294.4|8
1653011780000|2022-05-20 01:56:20|42340.5|42300.5|42347.4|42307.4|42347.4|42307.4|42340.5|42300.5|1
1653011850000|2022-05-20 01:57:30|42350.5|42310.5|42357.4|42317.4|42357.4|42317.4|42350.5|42310.5|0
1653011860000|2022-05-20 01:57:40|42352.4|42312.4|42352.4|42312.4|42352.4|42312.4|42349.4|42309.4|0
1653011880000|2022-05-20 01:58:00|42354.4|42314.4|42337.4|42297.4|42354.4|42314.4|42337.4|42297.4|5
1653011900000|2022-05-20 01:58:20|42339.3|42299.3|42339.3|42299.3|42339.3|42299.3|42339.3|42299.3|0
1653011910000|2022-05-20 01:58:30|42344.3|42304.3|42347.4|42307.4|42347.4|42307.4|42344.3|42304.3|1
1653012000000|2022-05-20 02:00:00|42344.3|42304.3|42347.4|42307.4|42347.4|42307.4|42344.3|42304.3|0
1653012010000|2022-05-20 02:00:10|42349.3|42309.3|42347.4|42307.4|42352.4|42312.4|42347.4|42307.4|0
1653012040000|2022-05-20 02:00:40|42344.3|42304.3|42344.3|42304.3|42344.3|42304.3|42344.3|42304.3|0
1653012050000|2022-05-20 02:00:50|42341.3|42301.3|42327.4|42287.4|42341.3|42301.3|42327.4|42287.4|19
1653012060000|2022-05-20 02:01:00|42329.3|42289.3|42329.3|42289.3|42329.3|42289.3|42329.3|42289.3|0
1653012090000|2022-05-20 02:01:30|42324.3|42284.3|42324.3|42284.3|42324.3|42284.3|42324.3|42284.3|0
1653012110000|2022-05-20 02:01:50|42322.4|42282.4|42322.4|42282.4|42324.3|42284.3|42322.4|42282.4|0
1653012120000|2022-05-20 02:02:00|42324.3|42284.3|42324.3|42284.3|42324.3|42284.3|42324.3|42284.3|0
1653012130000|2022-05-20 02:02:10|42327.4|42287.4|42324.3|42284.3|42327.4|42287.4|42324.3|42284.3|2
1653012140000|2022-05-20 02:02:20|42327.4|42287.4|42327.4|42287.4|42327.4|42287.4|42327.4|42287.4|1
1653012150000|2022-05-20 02:02:30|42329.3|42289.3|42329.3|42289.3|42329.3|42289.3|42329.3|42289.3|0
1653012160000|2022-05-20 02:02:40|42332.4|42292.4|42329.3|42289.3|42334.3|42294.3|42329.3|42289.3|0
1653012170000|2022-05-20 02:02:50|42332.4|42292.4|42334.3|42294.3|42334.3|42294.3|42332.4|42292.4|0
1653012180000|2022-05-20 02:03:00|42337.4|42297.4|42347.4|42307.4|42347.4|42307.4|42337.4|42297.4|2
1653012220000|2022-05-20 02:03:40|42344.3|42304.3|42344.3|42304.3|42344.3|42304.3|42344.3|42304.3|0
1653012240000|2022-05-20 02:04:00|42337.4|42297.4|42324.3|42284.3|42337.4|42297.4|42322.4|42282.4|7
1653012260000|2022-05-20 02:04:20|42322.4|42282.4|42317.4|42277.4|42322.4|42282.4|42314.3|42274.3|2
1653012270000|2022-05-20 02:04:30|42319.3|42279.3|42317.4|42277.4|42324.3|42284.3|42317.4|42277.4|0
1653012300000|2022-05-20 02:05:00|42319.3|42279.3|42304.3|42264.3|42319.3|42279.3|42304.3|42264.3|3
1653012310000|2022-05-20 02:05:10|42301.3|42261.3|42304.3|42264.3|42304.3|42264.3|42301.3|42261.3|0
1653012320000|2022-05-20 02:05:20|42299.3|42259.3|42297.4|42257.4|42304.3|42264.3|42297.4|42257.4|1
1653012340000|2022-05-20 02:05:40|42300.4|42260.4|42317.4|42277.4|42317.4|42277.4|42300.4|42260.4|2
1653012360000|2022-05-20 02:06:00|42314.3|42274.3|42309.3|42269.3|42314.3|42274.3|42301.3|42261.3|1
1653012370000|2022-05-20 02:06:10|42311.3|42271.3|42317.4|42277.4|42326.3|42286.3|42311.3|42271.3|0
1653012380000|2022-05-20 02:06:20|42309.3|42269.3|42307.4|42267.4|42309.3|42269.3|42307.4|42267.4|0
1653012390000|2022-05-20 02:06:30|42314.3|42274.3|42317.4|42277.4|42317.4|42277.4|42314.3|42274.3|0
1653012400000|2022-05-20 02:06:40|42322.4|42282.4|42322.4|42282.4|42322.4|42282.4|42319.3|42279.3|0
1653012410000|2022-05-20 02:06:50|42319.3|42279.3|42317.4|42277.4|42319.3|42279.3|42317.4|42277.4|0
1653012420000|2022-05-20 02:07:00|42314.3|42274.3|42317.4|42277.4|42317.4|42277.4|42314.3|42274.3|0
1653012430000|2022-05-20 02:07:10|42319.3|42279.3|42317.4|42277.4|42319.3|42279.3|42317.4|42277.4|0
1653012440000|2022-05-20 02:07:20|42314.3|42274.3|42314.3|42274.3|42314.3|42274.3|42314.3|42274.3|0
1653012450000|2022-05-20 02:07:30|42312.4|42272.4|42307.4|42267.4|42312.4|42272.4|42307.4|42267.4|0
1653012480000|2022-05-20 02:08:00|42307.3|42267.3|42299.3|42259.3|42307.3|42267.3|42299.3|42259.3|0
1653012490000|2022-05-20 02:08:10|42294.3|42254.3|42299.3|42259.3|42304.3|42264.3|42294.3|42254.3|2
1653012500000|2022-05-20 02:08:20|42302.3|42262.3|42317.3|42277.3|42317.3|42277.3|42299.3|42259.3|1
1653012510000|2022-05-20 02:08:30|42309.3|42269.3|42307.3|42267.3|42309.3|42269.3|42307.3|42267.3|0
1653012540000|2022-05-20 02:09:00|42304.3|42264.3|42299.3|42259.3|42304.3|42264.3|42299.3|42259.3|0
1653012550000|2022-05-20 02:09:10|42291.2|42251.2|42296.2|42256.2|42296.2|42256.2|42291.2|42251.2|0
1653012570000|2022-05-20 02:09:30|42291.2|42251.2|42281.2|42241.2|42291.2|42251.2|42279.3|42239.3|0
1653012580000|2022-05-20 02:09:40|42284.3|42244.3|42286.2|42246.2|42286.2|42246.2|42284.3|42244.3|0
1653012590000|2022-05-20 02:09:50|42281.2|42241.2|42291.2|42251.2|42291.2|42251.2|42281.2|42241.2|0
1653012600000|2022-05-20 02:10:00|42289.3|42249.3|42291.2|42251.2|42291.2|42251.2|42279.3|42239.3|0
1653012610000|2022-05-20 02:10:10|42289.3|42249.3|42291.2|42251.2|42291.2|42251.2|42281.2|42241.2|0
1653012630000|2022-05-20 02:10:30|42286.2|42246.2|42291.2|42251.2|42291.2|42251.2|42286.2|42246.2|0
1653012640000|2022-05-20 02:10:40|42286.2|42246.2|42291.2|42251.2|42291.2|42251.2|42286.2|42246.2|0
1653012660000|2022-05-20 02:11:00|42289.3|42249.3|42284.3|42244.3|42289.3|42249.3|42278.2|42238.2|2
1653012670000|2022-05-20 02:11:10|42289.3|42249.3|42287.3|42247.3|42289.3|42249.3|42287.3|42247.3|0
1653012680000|2022-05-20 02:11:20|42282.3|42242.3|42284.3|42244.3|42284.3|42244.3|42282.3|42242.3|0
1653012690000|2022-05-20 02:11:30|42282.3|42242.3|42279.3|42239.3|42282.3|42242.3|42279.3|42239.3|0
1653012700000|2022-05-20 02:11:40|42284.3|42244.3|42284.3|42244.3|42284.3|42244.3|42284.3|42244.3|0
1653012710000|2022-05-20 02:11:50|42281.2|42241.2|42281.2|42241.2|42281.2|42241.2|42281.2|42241.2|0
1653012720000|2022-05-20 02:12:00|42279.3|42239.3|42279.3|42239.3|42279.3|42239.3|42279.3|42239.3|0
1653012730000|2022-05-20 02:12:10|42277.3|42237.3|42277.3|42237.3|42277.3|42237.3|42277.3|42237.3|0
1653012740000|2022-05-20 02:12:20|42280.4|42240.4|42284.3|42244.3|42284.3|42244.3|42280.4|42240.4|1
1653012760000|2022-05-20 02:12:40|42281.2|42241.2|42279.3|42239.3|42281.2|42241.2|42279.3|42239.3|0
1653012780000|2022-05-20 02:13:00|42277.3|42237.3|42277.3|42237.3|42277.3|42237.3|42277.3|42237.3|0
1653012810000|2022-05-20 02:13:30|42274.3|42234.3|42277.3|42237.3|42277.3|42237.3|42274.3|42234.3|0
1653012860000|2022-05-20 02:14:20|42274.3|42234.3|42267.3|42227.3|42277.3|42237.3|42267.3|42227.3|1
1653012880000|2022-05-20 02:14:40|42269.3|42229.3|42269.3|42229.3|42269.3|42229.3|42269.3|42229.3|0
1653012890000|2022-05-20 02:14:50|42264.3|42224.3|42274.3|42234.3|42274.3|42234.3|42264.3|42224.3|2
1653012900000|2022-05-20 02:15:00|42271.2|42231.2|42267.3|42227.3|42271.2|42231.2|42267.3|42227.3|0
1653012920000|2022-05-20 02:15:20|42271.2|42231.2|42279.3|42239.3|42284.3|42244.3|42271.2|42231.2|2
1653012940000|2022-05-20 02:15:40|42277.3|42237.3|42277.3|42237.3|42277.3|42237.3|42277.3|42237.3|0
1653012960000|2022-05-20 02:16:00|42274.3|42234.3|42277.3|42237.3|42277.3|42237.3|42274.3|42234.3|1
1653013040000|2022-05-20 02:17:20|42280.4|42240.4|42280.4|42240.4|42280.4|42240.4|42280.4|42240.4|1
1653013050000|2022-05-20 02:17:30|42277.3|42237.3|42277.3|42237.3|42277.3|42237.3|42277.3|42237.3|0
1653013070000|2022-05-20 02:17:50|42284.2|42244.2|42287.3|42247.3|42287.3|42247.3|42284.2|42244.2|0
1653013080000|2022-05-20 02:18:00|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|1
1653013160000|2022-05-20 02:19:20|42294.2|42254.2|42294.2|42254.2|42294.2|42254.2|42294.2|42254.2|0
1653013170000|2022-05-20 02:19:30|42289.2|42249.2|42289.2|42249.2|42289.2|42249.2|42289.2|42249.2|0
1653013180000|2022-05-20 02:19:40|42297.3|42257.3|42294.2|42254.2|42297.3|42257.3|42294.2|42254.2|0
1653013200000|2022-05-20 02:20:00|42292.3|42252.3|42292.3|42252.3|42292.3|42252.3|42292.3|42252.3|0
1653013210000|2022-05-20 02:20:10|42289.2|42249.2|42289.2|42249.2|42289.2|42249.2|42289.2|42249.2|0
1653013230000|2022-05-20 02:20:30|42294.2|42254.2|42297.3|42257.3|42297.3|42257.3|42294.2|42254.2|0
1653013250000|2022-05-20 02:20:50|42292.3|42252.3|42292.3|42252.3|42292.3|42252.3|42292.3|42252.3|0
1653013280000|2022-05-20 02:21:20|42289.2|42249.2|42287.3|42247.3|42289.2|42249.2|42287.3|42247.3|0
1653013360000|2022-05-20 02:22:40|42290.3|42250.3|42295.3|42255.3|42295.3|42255.3|42290.3|42250.3|0
1653013470000|2022-05-20 02:24:30|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|0
1653013480000|2022-05-20 02:24:40|42299.2|42259.2|42297.3|42257.3|42299.2|42259.2|42297.3|42257.3|0
1653013490000|2022-05-20 02:24:50|42299.2|42259.2|42299.2|42259.2|42299.2|42259.2|42299.2|42259.2|0
1653013500000|2022-05-20 02:25:00|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|0
1653013530000|2022-05-20 02:25:30|42300.3|42260.3|42304.2|42264.2|42304.2|42264.2|42300.3|42260.3|0
1653013560000|2022-05-20 02:26:00|42301.1|42261.1|42297.2|42257.2|42301.1|42261.1|42297.2|42257.2|3
1653013570000|2022-05-20 02:26:10|42292.2|42252.2|42285.3|42245.3|42292.2|42252.2|42285.3|42245.3|0
1653013580000|2022-05-20 02:26:20|42287.2|42247.2|42287.2|42247.2|42287.2|42247.2|42287.2|42247.2|0
1653013610000|2022-05-20 02:26:50|42285.3|42245.3|42285.3|42245.3|42285.3|42245.3|42285.3|42245.3|0
1653013650000|2022-05-20 02:27:30|42287.2|42247.2|42287.2|42247.2|42287.2|42247.2|42287.2|42247.2|0
1653013710000|2022-05-20 02:28:30|42285.3|42245.3|42282.2|42242.2|42285.3|42245.3|42282.2|42242.2|0
1653013730000|2022-05-20 02:28:50|42285.3|42245.3|42285.3|42245.3|42285.3|42245.3|42285.3|42245.3|1
1653013740000|2022-05-20 02:29:00|42287.2|42247.2|42285.3|42245.3|42287.2|42247.2|42285.3|42245.3|0
1653013750000|2022-05-20 02:29:10|42287.2|42247.2|42287.2|42247.2|42287.2|42247.2|42287.2|42247.2|0
1653013790000|2022-05-20 02:29:50|42285.3|42245.3|42287.2|42247.2|42287.2|42247.2|42285.3|42245.3|0
1653013800000|2022-05-20 02:30:00|42290.3|42250.3|42297.2|42257.2|42297.2|42257.2|42290.3|42250.3|0
1653013820000|2022-05-20 02:30:20|42287.2|42247.2|42287.2|42247.2|42287.2|42247.2|42287.2|42247.2|0
1653013830000|2022-05-20 02:30:30|42290.3|42250.3|42290.3|42250.3|42290.3|42250.3|42290.3|42250.3|0
1653013840000|2022-05-20 02:30:40|42287.2|42247.2|42287.2|42247.2|42287.2|42247.2|42287.2|42247.2|0
1653013900000|2022-05-20 02:31:40|42295.3|42255.3|42297.2|42257.2|42297.2|42257.2|42295.3|42255.3|0
1653013960000|2022-05-20 02:32:40|42300.3|42260.3|42302.2|42262.2|42302.2|42262.2|42300.3|42260.3|0
1653013980000|2022-05-20 02:33:00|42304.2|42264.2|42307.2|42267.2|42307.2|42267.2|42304.2|42264.2|2
1653014010000|2022-05-20 02:33:30|42305.3|42265.3|42305.3|42265.3|42305.3|42265.3|42305.3|42265.3|0
1653014040000|2022-05-20 02:34:00|42302.2|42262.2|42314.2|42274.2|42314.2|42274.2|42302.2|42262.2|0
1653014050000|2022-05-20 02:34:10|42317.2|42277.2|42317.2|42277.2|42317.2|42277.2|42317.2|42277.2|0
1653014120000|2022-05-20 02:35:20|||||||||1
1653014140000|2022-05-20 02:35:40|42324.1|42284.1|42331.1|42291.1|42332.2|42292.2|42324.1|42284.1|1
1653014160000|2022-05-20 02:36:00|42334.1|42294.1|42324.1|42284.1|42334.1|42294.1|42324.1|42284.1|1
1653014170000|2022-05-20 02:36:10|42321.1|42281.1|42321.1|42281.1|42321.1|42281.1|42321.1|42281.1|0
1653014190000|2022-05-20 02:36:30|42317.2|42277.2|42317.2|42277.2|42317.2|42277.2|42317.2|42277.2|0
1653014200000|2022-05-20 02:36:40|42307.2|42267.2|42307.2|42267.2|42307.2|42267.2|42307.2|42267.2|1
1653014250000|2022-05-20 02:37:30|42309.1|42269.1|42307.2|42267.2|42309.1|42269.1|42307.2|42267.2|0
1653014370000|2022-05-20 02:39:30|42310.2|42270.2|42305.2|42265.2|42310.2|42270.2|42305.2|42265.2|1
1653014380000|2022-05-20 02:39:40|42307.2|42267.2|42307.2|42267.2|42307.2|42267.2|42307.2|42267.2|0
1653014400000|2022-05-20 02:40:00|42310.2|42270.2|42307.2|42267.2|42310.2|42270.2|42307.2|42267.2|2
1653014460000|2022-05-20 02:41:00|||||||||1
1653014470000|2022-05-20 02:41:10|42304.1|42264.1|42297.2|42257.2|42304.1|42264.1|42297.2|42257.2|1
1653014520000|2022-05-20 02:42:00|42294.1|42254.1|42287.2|42247.2|42294.1|42254.1|42287.2|42247.2|2
1653014530000|2022-05-20 02:42:10|42291.1|42251.1|42307.2|42267.2|42307.2|42267.2|42291.1|42251.1|1
1653014540000|2022-05-20 02:42:20|42311.1|42271.1|42311.1|42271.1|42311.1|42271.1|42307.2|42267.2|0
1653014550000|2022-05-20 02:42:30|42307.2|42267.2|42307.2|42267.2|42307.2|42267.2|42307.2|42267.2|0
1653014570000|2022-05-20 02:42:50|42309.1|42269.1|42307.2|42267.2|42309.1|42269.1|42307.2|42267.2|0
1653014580000|2022-05-20 02:43:00|42317.2|42277.2|42324.1|42284.1|42329.1|42289.1|42317.2|42277.2|0
1653014600000|2022-05-20 02:43:20|42329.1|42289.1|42329.1|42289.1|42329.1|42289.1|42329.1|42289.1|1
1653014610000|2022-05-20 02:43:30|42319.1|42279.1|42319.1|42279.1|42319.1|42279.1|42319.1|42279.1|1
1653014620000|2022-05-20 02:43:40|42317.2|42277.2|42317.2|42277.2|42317.2|42277.2|42317.2|42277.2|0
1653014630000|2022-05-20 02:43:50|42320.2|42280.2|42322.2|42282.2|42322.2|42282.2|42317.2|42277.2|0
1653014640000|2022-05-20 02:44:00|42327.2|42287.2|42327.2|42287.2|42327.2|42287.2|42327.2|42287.2|0
1653014650000|2022-05-20 02:44:10|42329.1|42289.1|42329.1|42289.1|42329.1|42289.1|42329.1|42289.1|0
1653014670000|2022-05-20 02:44:30|42332.1|42292.1|42331|42291|42334.1|42294.1|42329.1|42289.1|2
1653014680000|2022-05-20 02:44:40|42329.1|42289.1|42329.1|42289.1|42329.1|42289.1|42329.1|42289.1|0
1653014720000|2022-05-20 02:45:20|42334.1|42294.1|42334.1|42294.1|42334.1|42294.1|42334.1|42294.1|0
1653014740000|2022-05-20 02:45:40|42339.1|42299.1|42341|42301|42341|42301|42339.1|42299.1|1
1653014750000|2022-05-20 02:45:50|42339.1|42299.1|42347.1|42307.1|42347.1|42307.1|42337.1|42297.1|0
1653014760000|2022-05-20 02:46:00|42352.1|42312.1|42357.1|42317.1|42357.1|42317.1|42352.1|42312.1|0
1653014770000|2022-05-20 02:46:10|42359.1|42319.1|42367.1|42327.1|42367.1|42327.1|42359.1|42319.1|0
1653014780000|2022-05-20 02:46:20|42369.1|42329.1|42367.1|42327.1|42369.1|42329.1|42367.1|42327.1|0
1653014790000|2022-05-20 02:46:30|42369.1|42329.1|42369.1|42329.1|42369.1|42329.1|42369.1|42329.1|0
1653014800000|2022-05-20 02:46:40|42377.1|42337.1|42382.1|42342.1|42382.1|42342.1|42377.1|42337.1|2
1653014810000|2022-05-20 02:46:50|42384.1|42344.1|42391|42351|42394.1|42354.1|42384.1|42344.1|3
1653014820000|2022-05-20 02:47:00|42387.1|42347.1|42372.1|42332.1|42387.1|42347.1|42372.1|42332.1|1
1653014830000|2022-05-20 02:47:10|42374.1|42334.1|42374.1|42334.1|42374.1|42334.1|42374.1|42334.1|0
1653014840000|2022-05-20 02:47:20|42379.1|42339.1|42374.1|42334.1|42379.1|42339.1|42374.1|42334.1|0
1653014850000|2022-05-20 02:47:30|42377.1|42337.1|42374.1|42334.1|42377.1|42337.1|42374.1|42334.1|0
1653014890000|2022-05-20 02:48:10|42379.1|42339.1|42389.1|42349.1|42389.1|42349.1|42379.1|42339.1|0
1653014910000|2022-05-20 02:48:30|42387.1|42347.1|42387.1|42347.1|42387.1|42347.1|42387.1|42347.1|0
1653014920000|2022-05-20 02:48:40|42389.1|42349.1|42389.1|42349.1|42389.1|42349.1|42389.1|42349.1|0
1653014930000|2022-05-20 02:48:50|42387.1|42347.1|42387.1|42347.1|42387.1|42347.1|42384.1|42344.1|0
1653014940000|2022-05-20 02:49:00|42384.1|42344.1|42384.1|42344.1|42384.1|42344.1|42384.1|42344.1|0
1653014950000|2022-05-20 02:49:10|42379.1|42339.1|42379.1|42339.1|42379.1|42339.1|42379.1|42339.1|1
1653014970000|2022-05-20 02:49:30|42374.1|42334.1|42374.1|42334.1|42379.1|42339.1|42374.1|42334.1|0
1653015000000|2022-05-20 02:50:00|42377.1|42337.1|42374.1|42334.1|42379.1|42339.1|42374.1|42334.1|0
1653015010000|2022-05-20 02:50:10|42371|42331|42364.1|42324.1|42371|42331|42364.1|42324.1|1
1653015020000|2022-05-20 02:50:20|42367.1|42327.1|42364.1|42324.1|42367.1|42327.1|42364.1|42324.1|0
1653015030000|2022-05-20 02:50:30|42369.1|42329.1|42379.1|42339.1|42379.1|42339.1|42369.1|42329.1|1
1653015060000|2022-05-20 02:51:00|||||||||1
1653015090000|2022-05-20 02:51:30|42384.1|42344.1|42387.1|42347.1|42387.1|42347.1|42384.1|42344.1|0
1653015120000|2022-05-20 02:52:00|42389.1|42349.1|42387.1|42347.1|42389.1|42349.1|42387.1|42347.1|0
1653015130000|2022-05-20 02:52:10|42384.1|42344.1|42384.1|42344.1|42384.1|42344.1|42384.1|42344.1|0
1653015140000|2022-05-20 02:52:20|42382.1|42342.1|42374.1|42334.1|42382.1|42342.1|42374.1|42334.1|2
1653015150000|2022-05-20 02:52:30|42371|42331|42367.1|42327.1|42371|42331|42364.1|42324.1|1
1653015160000|2022-05-20 02:52:40|42369.1|42329.1|42364.1|42324.1|42369.1|42329.1|42364.1|42324.1|0
1653015170000|2022-05-20 02:52:50|42364|42324|42364|42324|42364|42324|42364|42324|0
1653015180000|2022-05-20 02:53:00|42367.1|42327.1|42366|42326|42367.1|42327.1|42366|42326|0
1653015190000|2022-05-20 02:53:10|42364|42324|42354|42314|42364|42324|42354|42314|1
1653015220000|2022-05-20 02:53:40|42351|42311|42351|42311|42351|42311|42351|42311|1
1653015230000|2022-05-20 02:53:50|42346|42306|42349|42309|42349|42309|42344|42304|0
1653015240000|2022-05-20 02:54:00|42347.1|42307.1|42344|42304|42347.1|42307.1|42344|42304|0
1653015250000|2022-05-20 02:54:10|42339|42299|42339|42299|42344|42304|42334|42294|1
1653015270000|2022-05-20 02:54:30|42337.1|42297.1|42337.1|42297.1|42337.1|42297.1|42337.1|42297.1|0
1653015280000|2022-05-20 02:54:40|42340.1|42300.1|42347.1|42307.1|42347.1|42307.1|42337.1|42297.1|0
1653015290000|2022-05-20 02:54:50|42349|42309|42349|42309|42349|42309|42349|42309|0
1653015300000|2022-05-20 02:55:00|42351|42311|42357.1|42317.1|42357.1|42317.1|42351|42311|0
1653015310000|2022-05-20 02:55:10|42354|42314|42354|42314|42354|42314|42354|42314|0
1653015330000|2022-05-20 02:55:30|42352.1|42312.1|42357.1|42317.1|42357.1|42317.1|42352.1|42312.1|0
1653015350000|2022-05-20 02:55:50|42362.1|42322.1|42362.1|42322.1|42362.1|42322.1|42362.1|42322.1|0
1653015360000|2022-05-20 02:56:00|42364|42324|42354|42314|42364|42324|42354|42314|1
1653015400000|2022-05-20 02:56:40|42352.1|42312.1|42352.1|42312.1|42352.1|42312.1|42352.1|42312.1|0
1653015420000|2022-05-20 02:57:00|42350.1|42310.1|42347.1|42307.1|42350.1|42310.1|42347.1|42307.1|1
1653015440000|2022-05-20 02:57:20|42344|42304|42347.1|42307.1|42347.1|42307.1|42344|42304|0
1653015450000|2022-05-20 02:57:30|42357.1|42317.1|42357.1|42317.1|42357.1|42317.1|42357.1|42317.1|4
1653015510000|2022-05-20 02:58:30|42354|42314|42354|42314|42354|42314|42354|42314|0
1653015530000|2022-05-20 02:58:50|42357.1|42317.1|42357.1|42317.1|42357.1|42317.1|42357.1|42317.1|0
1653015560000|2022-05-20 02:59:20|42354|42314|42354|42314|42354|42314|42354|42314|0
1653015570000|2022-05-20 02:59:30|42352.1|42312.1|42352.1|42312.1|42357.1|42317.1|42352.1|42312.1|0
1653015620000|2022-05-20 03:00:20|42355.1|42315.1|42364|42324|42364|42324|42352.1|42312.1|0
1653015630000|2022-05-20 03:00:30|42362.1|42322.1|42362.1|42322.1|42362.1|42322.1|42362.1|42322.1|0
1653015640000|2022-05-20 03:00:40|42364|42324|42364|42324|42364|42324|42364|42324|0
1653015660000|2022-05-20 03:01:00|42362.1|42322.1|42364|42324|42364|42324|42362.1|42322.1|0
1653015670000|2022-05-20 03:01:10|42369|42329|42369|42329|42369|42329|42369|42329|1
1653015690000|2022-05-20 03:01:30|42367.1|42327.1|42364|42324|42367.1|42327.1|42364|42324|0
1653015710000|2022-05-20 03:01:50|42362.1|42322.1|42359|42319|42362.1|42322.1|42359|42319|2
1653015720000|2022-05-20 03:02:00|42357.1|42317.1|42347|42307|42359|42319|42347|42307|2
1653015730000|2022-05-20 03:02:10|42344|42304|42342|42302|42344|42304|42339|42299|2
1653015740000|2022-05-20 03:02:20|42344|42304|42349|42309|42349|42309|42344|42304|1
1653015750000|2022-05-20 03:02:30|42354|42314|42359|42319|42359|42319|42354|42314|1
1653015760000|2022-05-20 03:02:40|42360.9|42320.9|42360.9|42320.9|42360.9|42320.9|42360.9|42320.9|0
1653015770000|2022-05-20 03:02:50|42367|42327|42367|42327|42367|42327|42367|42327|1
1653015800000|2022-05-20 03:03:20|42364|42324|42359|42319|42364|42324|42359|42319|0
1653015810000|2022-05-20 03:03:30|42360.9|42320.9|42367|42327|42367|42327|42360.9|42320.9|0
1653015830000|2022-05-20 03:03:50|42364|42324|42354|42314|42364|42324|42354|42314|0
1653015840000|2022-05-20 03:04:00|42357|42317|42357|42317|42357|42317|42357|42317|1
1653015850000|2022-05-20 03:04:10|42354|42314|42357|42317|42357|42317|42352|42312|0
1653015860000|2022-05-20 03:04:20|42352|42312|42357|42317|42357|42317|42352|42312|0
1653015880000|2022-05-20 03:04:40|42354|42314|42354|42314|42354|42314|42354|42314|0
1653015890000|2022-05-20 03:04:50|42350.9|42310.9|42347|42307|42354|42314|42342|42302|0
1653015900000|2022-05-20 03:05:00|42344|42304|42334|42294|42344|42304|42334|42294|0
1653015910000|2022-05-20 03:05:10|42332|42292|42337|42297|42337|42297|42332|42292|0
1653015920000|2022-05-20 03:05:20|42334|42294|42337|42297|42337|42297|42334|42294|0
1653015930000|2022-05-20 03:05:30|42347|42307|42347|42307|42347|42307|42347|42307|0
1653015960000|2022-05-20 03:06:00|42352|42312|42357|42317|42357|42317|42347|42307|0
1653016000000|2022-05-20 03:06:40|42354|42314|42359|42319|42359|42319|42354|42314|2
1653016040000|2022-05-20 03:07:20|42357|42317|42344|42304|42357|42317|42344|42304|1
1653016050000|2022-05-20 03:07:30|42349|42309|42344|42304|42349|42309|42344|42304|0
1653016060000|2022-05-20 03:07:40|42347|42307|42349|42309|42349|42309|42347|42307|0
1653016100000|2022-05-20 03:08:20|42357|42317|42367|42327|42367|42327|42357|42317|4
1653016110000|2022-05-20 03:08:30|||||||||4
1653016200000|2022-05-20 03:10:00|42362|42322|42357|42317|42362|42322|42357|42317|0
1653016220000|2022-05-20 03:10:20|42363.1|42323.1|42363.1|42323.1|42363.1|42323.1|42363.1|42323.1|0
1653016230000|2022-05-20 03:10:30|42365.1|42325.1|42362|42322|42365.1|42325.1|42362|42322|0
1653016240000|2022-05-20 03:10:40|42363.1|42323.1|42362|42322|42365.1|42325.1|42360.1|42320.1|0
1653016250000|2022-05-20 03:10:50|42357|42317|42355.1|42315.1|42357|42317|42355.1|42315.1|0
1653016260000|2022-05-20 03:11:00|42357|42317|42357|42317|42357|42317|42357|42317|0
1653016270000|2022-05-20 03:11:10|42352|42312|42347|42307|42352|42312|42347|42307|1
1653016360000|2022-05-20 03:12:40|42345|42305|42347|42307|42347|42307|42342|42302|2
1653016370000|2022-05-20 03:12:50|42345|42305|42345|42305|42345|42305|42342|42302|0
1653016380000|2022-05-20 03:13:00|42347|42307|42350|42310|42350|42310|42347|42307|0
1653016390000|2022-05-20 03:13:10|42347|42307|42342|42302|42347|42307|42342|42302|0
1653016420000|2022-05-20 03:13:40|42340|42300|42340|42300|42340|42300|42340|42300|0
1653016450000|2022-05-20 03:14:10|42337|42297|42337|42297|42337|42297|42337|42297|1
1653016460000|2022-05-20 03:14:20|42342|42302|42345|42305|42347|42307|42342|42302|0
1653016470000|2022-05-20 03:14:30|42347|42307|42345|42305|42347|42307|42345|42305|0
1653016500000|2022-05-20 03:15:00|42347|42307|42350|42310|42350|42310|42347|42307|0
1653016510000|2022-05-20 03:15:10|42353.1|42313.1|42355|42315|42355|42315|42353.1|42313.1|0
1653016540000|2022-05-20 03:15:40|42352|42312|42350|42310|42352|42312|42350|42310|0
1653016570000|2022-05-20 03:16:10|42355|42315|42355|42315|42357|42317|42355|42315|0
1653016580000|2022-05-20 03:16:20|42357|42317|42357|42317|42357|42317|42357|42317|0
1653016590000|2022-05-20 03:16:30|42355|42315|42355|42315|42355|42315|42355|42315|0
1653016610000|2022-05-20 03:16:50|42350|42310|42345|42305|42350|42310|42345|42305|0
1653016620000|2022-05-20 03:17:00|42347|42307|42347|42307|42347|42307|42347|42307|0
1653016630000|2022-05-20 03:17:10|42345|42305|42345|42305|42345|42305|42345|42305|0
1653016650000|2022-05-20 03:17:30|42347|42307|42347|42307|42347|42307|42347|42307|0
1653016660000|2022-05-20 03:17:40|42350|42310|42350|42310|42350|42310|42350|42310|0
1653016700000|2022-05-20 03:18:20|42355|42315|42350|42310|42355|42315|42350|42310|1
1653016720000|2022-05-20 03:18:40|42352|42312|42345|42305|42352|42312|42345|42305|0
1653016730000|2022-05-20 03:18:50|42347|42307|42345|42305|42347|42307|42345|42305|0
1653016760000|2022-05-20 03:19:20|42340|42300|42337|42297|42340|42300|42337|42297|2
1653016800000|2022-05-20 03:20:00|42336.9|42296.9|42336.9|42296.9|42336.9|42296.9|42336.9|42296.9|0
1653016810000|2022-05-20 03:20:10|42335|42295|42325|42285|42335|42295|42325|42285|0
1653016820000|2022-05-20 03:20:20|42323|42283|42330|42290|42330|42290|42323|42283|0
1653016830000|2022-05-20 03:20:30|42326.1|42286.1|42326.1|42286.1|42326.1|42286.1|42326.1|42286.1|0
1653016840000|2022-05-20 03:20:40|42331.1|42291.1|42331.1|42291.1|42333|42293|42331.1|42291.1|0
1653016850000|2022-05-20 03:20:50|42333|42293|42326.9|42286.9|42333|42293|42325|42285|1
1653016900000|2022-05-20 03:21:40|42330|42290|42330|42290|42330|42290|42330|42290|0
1653016910000|2022-05-20 03:21:50|42331.9|42291.9|42331.9|42291.9|42331.9|42291.9|42331.9|42291.9|0
1653016920000|2022-05-20 03:22:00|42333.9|42293.9|42336.9|42296.9|42336.9|42296.9|42333.9|42293.9|1
1653016970000|2022-05-20 03:22:50|42343.9|42303.9|42343.9|42303.9|42343.9|42303.9|42343.9|42303.9|0
1653016980000|2022-05-20 03:23:00|42341.9|42301.9|42348.9|42308.9|42348.9|42308.9|42341.9|42301.9|4
1653017000000|2022-05-20 03:23:20|42353.9|42313.9|42353.9|42313.9|42353.9|42313.9|42353.9|42313.9|1
1653017010000|2022-05-20 03:23:30|42356.9|42316.9|42353.9|42313.9|42356.9|42316.9|42353.9|42313.9|0
1653017020000|2022-05-20 03:23:40|42356.9|42316.9|42356.9|42316.9|42356.9|42316.9|42356.9|42316.9|0
1653017030000|2022-05-20 03:23:50|42353.9|42313.9|42353.9|42313.9|42353.9|42313.9|42353.9|42313.9|0
1653017040000|2022-05-20 03:24:00|42351.9|42311.9|42326.9|42286.9|42351.9|42311.9|42326.9|42286.9|4
1653017080000|2022-05-20 03:24:40|42323.9|42283.9|42323.9|42283.9|42323.9|42283.9|42323.9|42283.9|0
1653017090000|2022-05-20 03:24:50|42326.9|42286.9|42333.9|42293.9|42333.9|42293.9|42323.9|42283.9|3
1653017100000|2022-05-20 03:25:00|42336.9|42296.9|42336.9|42296.9|42336.9|42296.9|42333.9|42293.9|1
1653017140000|2022-05-20 03:25:40|42333.9|42293.9|42326.9|42286.9|42333.9|42293.9|42326.9|42286.9|0
1653017160000|2022-05-20 03:26:00|42328.9|42288.9|42326.9|42286.9|42328.9|42288.9|42326.9|42286.9|0
1653017170000|2022-05-20 03:26:10|42328.9|42288.9|42338.9|42298.9|42338.9|42298.9|42326.9|42286.9|0
1653017180000|2022-05-20 03:26:20|42336.9|42296.9|42336.9|42296.9|42336.9|42296.9|42333.9|42293.9|0
1653017190000|2022-05-20 03:26:30|42338.9|42298.9|42336.9|42296.9|42338.9|42298.9|42336.9|42296.9|0
1653017200000|2022-05-20 03:26:40|42333.9|42293.9|42338.9|42298.9|42338.9|42298.9|42333.9|42293.9|1
1653017220000|2022-05-20 03:27:00|42346.9|42306.9|42346.9|42306.9|42346.9|42306.9|42346.9|42306.9|2
1653017260000|2022-05-20 03:27:40|42345|42305|42345|42305|42345|42305|42345|42305|0
1653017270000|2022-05-20 03:27:50|42346.9|42306.9|42346.9|42306.9|42346.9|42306.9|42346.9|42306.9|0
1653017300000|2022-05-20 03:28:20|42348.9|42308.9|42346.9|42306.9|42348.9|42308.9|42346.9|42306.9|0
1653017320000|2022-05-20 03:28:40|42343.9|42303.9|42341.9|42301.9|42343.9|42303.9|42341.9|42301.9|1
1653017330000|2022-05-20 03:28:50|42338.9|42298.9|42336.9|42296.9|42338.9|42298.9|42336.9|42296.9|0
1653017370000|2022-05-20 03:29:30|42341.9|42301.9|42338.8|42298.8|42341.9|42301.9|42338.8|42298.8|0
1653017380000|2022-05-20 03:29:40|42336.9|42296.9|42336.9|42296.9|42336.9|42296.9|42336.9|42296.9|0
1653017390000|2022-05-20 03:29:50|42341.9|42301.9|42336.9|42296.9|42341.9|42301.9|42336.9|42296.9|0
1653017410000|2022-05-20 03:30:10|42338.8|42298.8|42338.8|42298.8|42338.8|42298.8|42336.9|42296.9|1
1653017420000|2022-05-20 03:30:20|42336.9|42296.9|42336.9|42296.9|42336.9|42296.9|42336.9|42296.9|0
1653017430000|2022-05-20 03:30:30|42333.8|42293.8|42336.9|42296.9|42336.9|42296.9|42333.8|42293.8|2
1653017460000|2022-05-20 03:31:00|42338.8|42298.8|42348.8|42308.8|42348.8|42308.8|42338.8|42298.8|1
1653017470000|2022-05-20 03:31:10|42346.9|42306.9|42346.9|42306.9|42346.9|42306.9|42346.9|42306.9|0
1653017480000|2022-05-20 03:31:20|42348.8|42308.8|42341.9|42301.9|42348.8|42308.8|42338.8|42298.8|1
1653017510000|2022-05-20 03:31:50|42338.8|42298.8|42331.9|42291.9|42338.8|42298.8|42331.9|42291.9|0
1653017520000|2022-05-20 03:32:00|42338.8|42298.8|42338.8|42298.8|42338.8|42298.8|42333.8|42293.8|0
1653017530000|2022-05-20 03:32:10|42346.9|42306.9|42348.8|42308.8|42348.8|42308.8|42346.9|42306.9|0
1653017550000|2022-05-20 03:32:30|42345.8|42305.8|42348.8|42308.8|42348.8|42308.8|42345.8|42305.8|1
1653017560000|2022-05-20 03:32:40|42341.9|42301.9|42344.9|42304.9|42346.9|42306.9|42341.9|42301.9|0
1653017580000|2022-05-20 03:33:00|42346.9|42306.9|42348.8|42308.8|42348.8|42308.8|42341.9|42301.9|0
1653017620000|2022-05-20 03:33:40|42356.9|42316.9|42358.8|42318.8|42358.8|42318.8|42356.9|42316.9|1
1653017630000|2022-05-20 03:33:50|42360.8|42320.8|42366.9|42326.9|42368.8|42328.8|42360.8|42320.8|0
1653017650000|2022-05-20 03:34:10|||||||||1
1653017690000|2022-05-20 03:34:50|42369.9|42329.9|42371.9|42331.9|42371.9|42331.9|42366.9|42326.9|3
1653017700000|2022-05-20 03:35:00|42368.8|42328.8|42368.8|42328.8|42368.8|42328.8|42368.8|42328.8|0
1653017710000|2022-05-20 03:35:10|42366.9|42326.9|42366.9|42326.9|42366.9|42326.9|42366.9|42326.9|0
1653017720000|2022-05-20 03:35:20|42368.8|42328.8|42368.8|42328.8|42368.8|42328.8|42368.8|42328.8|0
1653017740000|2022-05-20 03:35:40|42366.9|42326.9|42366.9|42326.9|42366.9|42326.9|42366.9|42326.9|0
1653017860000|2022-05-20 03:37:40|42376.9|42336.9|42376.9|42336.9|42376.9|42336.9|42376.9|42336.9|0
1653017890000|2022-05-20 03:38:10|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|0
1653017940000|2022-05-20 03:39:00|42373.8|42333.8|42376.8|42336.8|42376.8|42336.8|42373.8|42333.8|0
1653018000000|2022-05-20 03:40:00|42389.9|42349.9|42383.8|42343.8|42389.9|42349.9|42383.8|42343.8|1
1653018010000|2022-05-20 03:40:10|42388.8|42348.8|42388.8|42348.8|42388.8|42348.8|42388.8|42348.8|0
1653018030000|2022-05-20 03:40:30|42391.8|42351.8|42391.8|42351.8|42391.8|42351.8|42388.8|42348.8|2
1653018040000|2022-05-20 03:40:40|42388.8|42348.8|42391.8|42351.8|42391.8|42351.8|42386.8|42346.8|0
1653018100000|2022-05-20 03:41:40|42389.9|42349.9|42389.9|42349.9|42389.9|42349.9|42389.9|42349.9|0
1653018110000|2022-05-20 03:41:50|42386.8|42346.8|42386.8|42346.8|42386.8|42346.8|42386.8|42346.8|0
1653018230000|2022-05-20 03:43:50|42383.8|42343.8|42383.8|42343.8|42383.8|42343.8|42383.8|42343.8|0
1653018260000|2022-05-20 03:44:20|42380.7|42340.7|42386.8|42346.8|42386.8|42346.8|42378.8|42338.8|0
1653018300000|2022-05-20 03:45:00|42388.8|42348.8|42388.8|42348.8|42388.8|42348.8|42388.8|42348.8|0
1653018310000|2022-05-20 03:45:10|42386.8|42346.8|42386.8|42346.8|42386.8|42346.8|42386.8|42346.8|0
1653018320000|2022-05-20 03:45:20|42390.7|42350.7|42386.8|42346.8|42390.7|42350.7|42386.8|42346.8|0
1653018340000|2022-05-20 03:45:40|42388.8|42348.8|42388.8|42348.8|42390.7|42350.7|42386.8|42346.8|0
1653018350000|2022-05-20 03:45:50|42386.8|42346.8|42386.8|42346.8|42386.8|42346.8|42386.8|42346.8|0
1653018410000|2022-05-20 03:46:50|42383.8|42343.8|42373.8|42333.8|42383.8|42343.8|42373.8|42333.8|0
1653018420000|2022-05-20 03:47:00|42376.8|42336.8|42378.8|42338.8|42378.8|42338.8|42376.8|42336.8|0
1653018440000|2022-05-20 03:47:20|42380.7|42340.7|42380.7|42340.7|42380.7|42340.7|42380.7|42340.7|0
1653018450000|2022-05-20 03:47:30|42378.7|42338.7|42386.8|42346.8|42386.8|42346.8|42378.7|42338.7|0
1653018590000|2022-05-20 03:49:50|42383.7|42343.7|42383.7|42343.7|42383.7|42343.7|42383.7|42343.7|0
1653018600000|2022-05-20 03:50:00|42380.7|42340.7|42380.7|42340.7|42380.7|42340.7|42378.7|42338.7|1
1653018620000|2022-05-20 03:50:20|42378.7|42338.7|42378.7|42338.7|42378.7|42338.7|42378.7|42338.7|0
1653018630000|2022-05-20 03:50:30|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|0
1653018700000|2022-05-20 03:51:40|42373.7|42333.7|42373.7|42333.7|42373.7|42333.7|42373.7|42333.7|0
1653018720000|2022-05-20 03:52:00|42366.8|42326.8|42366.8|42326.8|42366.8|42326.8|42366.8|42326.8|1
1653018780000|2022-05-20 03:53:00|42363.7|42323.7|42363.7|42323.7|42366.8|42326.8|42363.7|42323.7|0
1653018820000|2022-05-20 03:53:40|42346.8|42306.8|42346.8|42306.8|42346.8|42306.8|42346.8|42306.8|5
1653018840000|2022-05-20 03:54:00|42348.7|42308.7|42348.7|42308.7|42348.7|42308.7|42348.7|42308.7|0
1653018870000|2022-05-20 03:54:30|42350.7|42310.7|42350.7|42310.7|42350.7|42310.7|42350.7|42310.7|0
1653018880000|2022-05-20 03:54:40|42348.7|42308.7|42348.7|42308.7|42348.7|42308.7|42348.7|42308.7|0
1653018890000|2022-05-20 03:54:50|42350.7|42310.7|42350.7|42310.7|42350.7|42310.7|42350.7|42310.7|0
1653018900000|2022-05-20 03:55:00|42348.7|42308.7|42348.7|42308.7|42348.7|42308.7|42348.7|42308.7|0
1653018910000|2022-05-20 03:55:10|42350.7|42310.7|42353.7|42313.7|42356.8|42316.8|42350.7|42310.7|1
1653018920000|2022-05-20 03:55:20|42356.8|42316.8|42366.8|42326.8|42366.8|42326.8|42356.8|42316.8|1
1653018930000|2022-05-20 03:55:30|42369.8|42329.8|42373.7|42333.7|42373.7|42333.7|42369.8|42329.8|0
1653018940000|2022-05-20 03:55:40|42371.8|42331.8|42371.8|42331.8|42371.8|42331.8|42371.8|42331.8|0
1653018950000|2022-05-20 03:55:50|42368.7|42328.7|42368.7|42328.7|42368.7|42328.7|42368.7|42328.7|0
1653018970000|2022-05-20 03:56:10|42365.7|42325.7|42358.7|42318.7|42365.7|42325.7|42358.7|42318.7|0
1653018980000|2022-05-20 03:56:20|42356.7|42316.7|42356.7|42316.7|42356.7|42316.7|42356.7|42316.7|0
1653018990000|2022-05-20 03:56:30|42358.7|42318.7|42358.7|42318.7|42358.7|42318.7|42358.7|42318.7|0
1653019010000|2022-05-20 03:56:50|42356.7|42316.7|42356.7|42316.7|42356.7|42316.7|42356.7|42316.7|0
1653019060000|2022-05-20 03:57:40|42353.7|42313.7|42350.6|42310.6|42353.7|42313.7|42350.6|42310.6|0
1653019070000|2022-05-20 03:57:50|42333.7|42293.7|42333.7|42293.7|42338.7|42298.7|42333.7|42293.7|11
1653019090000|2022-05-20 03:58:10|42330.6|42290.6|42330.6|42290.6|42330.6|42290.6|42330.6|42290.6|1
1653019100000|2022-05-20 03:58:20|42327.6|42287.6|42330.6|42290.6|42330.6|42290.6|42327.6|42287.6|1
1653019130000|2022-05-20 03:58:50|42336.7|42296.7|42336.7|42296.7|42336.7|42296.7|42336.7|42296.7|1
1653019280000|2022-05-20 04:01:20|42330.6|42290.6|42330.6|42290.6|42330.6|42290.6|42330.6|42290.6|0
1653019320000|2022-05-20 04:02:00|42326.7|42286.7|42323.7|42283.7|42326.7|42286.7|42323.7|42283.7|1
1653019330000|2022-05-20 04:02:10|42320.6|42280.6|42320.6|42280.6|42320.6|42280.6|42320.6|42280.6|0
1653019400000|2022-05-20 04:03:20|42323.7|42283.7|42330.6|42290.6|42330.6|42290.6|42323.7|42283.7|0
1653019420000|2022-05-20 04:03:40|42328.7|42288.7|42328.7|42288.7|42328.7|42288.7|42328.7|42288.7|0
1653019440000|2022-05-20 04:04:00|42330.6|42290.6|42330.6|42290.6|42330.6|42290.6|42330.6|42290.6|0
1653019450000|2022-05-20 04:04:10|42333.7|42293.7|42333.7|42293.7|42333.7|42293.7|42333.7|42293.7|0
1653019480000|2022-05-20 04:04:40|42330.6|42290.6|42340.6|42300.6|42340.6|42300.6|42330.6|42290.6|1
1653019570000|2022-05-20 04:06:10|42338.6|42298.6|42338.6|42298.6|42338.6|42298.6|42338.6|42298.6|0
1653019600000|2022-05-20 04:06:40|42334.7|42294.7|42330.6|42290.6|42334.7|42294.7|42330.6|42290.6|0
1653019690000|2022-05-20 04:08:10|42327.5|42287.5|42322.5|42282.5|42327.5|42287.5|42322.5|42282.5|0
1653019700000|2022-05-20 04:08:20|42319.5|42279.5|42328.6|42288.6|42328.6|42288.6|42319.5|42279.5|1
1653019710000|2022-05-20 04:08:30|42330.6|42290.6|42330.6|42290.6|42330.6|42290.6|42330.6|42290.6|0
1653019720000|2022-05-20 04:08:40|42333.6|42293.6|42338.6|42298.6|42338.6|42298.6|42333.6|42293.6|0
1653019790000|2022-05-20 04:09:50|42335.6|42295.6|42338.6|42298.6|42338.6|42298.6|42333.6|42293.6|1
1653019920000|2022-05-20 04:12:00|42336.7|42296.7|42336.7|42296.7|42336.7|42296.7|42336.7|42296.7|0
1653020040000|2022-05-20 04:14:00|42333.6|42293.6|42333.6|42293.6|42333.6|42293.6|42333.6|42293.6|5
1653020050000|2022-05-20 04:14:10|||||||||5
1653020090000|2022-05-20 04:14:50|42331.6|42291.6|42333.6|42293.6|42333.6|42293.6|42331.6|42291.6|1
1653020200000|2022-05-20 04:16:40|42331.6|42291.6|42331.6|42291.6|42331.6|42291.6|42331.6|42291.6|1
1653020220000|2022-05-20 04:17:00|42333.6|42293.6|42333.6|42293.6|42333.6|42293.6|42333.6|42293.6|0
1653020280000|2022-05-20 04:18:00|42346.6|42306.6|42346.6|42306.6|42346.6|42306.6|42346.6|42306.6|1
1653020460000|2022-05-20 04:21:00|42348.6|42308.6|42348.6|42308.6|42348.6|42308.6|42348.6|42308.6|0
1653020640000|2022-05-20 04:24:00|42348.5|42308.5|42348.5|42308.5|42348.5|42308.5|42348.5|42308.5|0
1653020700000|2022-05-20 04:25:00|42351.6|42311.6|42354.6|42314.6|42354.6|42314.6|42351.6|42311.6|3
1653020730000|2022-05-20 04:25:30|42356.6|42316.6|42356.6|42316.6|42356.6|42316.6|42356.6|42316.6|0
1653020740000|2022-05-20 04:25:40|42358.5|42318.5|42358.5|42318.5|42358.5|42318.5|42358.5|42318.5|0
1653020750000|2022-05-20 04:25:50|42368.5|42328.5|42366.6|42326.6|42376.6|42336.6|42366.6|42326.6|0
1653020760000|2022-05-20 04:26:00|42370.5|42330.5|42370.5|42330.5|42373.5|42333.5|42370.5|42330.5|0
1653020770000|2022-05-20 04:26:10|42373.5|42333.5|42366.6|42326.6|42373.5|42333.5|42366.6|42326.6|0
1653020780000|2022-05-20 04:26:20|42369.6|42329.6|42369.6|42329.6|42369.6|42329.6|42369.6|42329.6|0
1653020790000|2022-05-20 04:26:30|42373.5|42333.5|42373.5|42333.5|42373.5|42333.5|42373.5|42333.5|0
1653020800000|2022-05-20 04:26:40|42368.5|42328.5|42368.5|42328.5|42368.5|42328.5|42368.5|42328.5|0
1653020820000|2022-05-20 04:27:00|42371.6|42331.6|42371.6|42331.6|42371.6|42331.6|42368.5|42328.5|0
1653020830000|2022-05-20 04:27:10|42368.5|42328.5|42371.6|42331.6|42371.6|42331.6|42368.5|42328.5|0
1653020860000|2022-05-20 04:27:40|42368.5|42328.5|42370.5|42330.5|42370.5|42330.5|42368.5|42328.5|0
1653020940000|2022-05-20 04:29:00|42366.6|42326.6|42366.6|42326.6|42366.6|42326.6|42366.6|42326.6|0
1653020960000|2022-05-20 04:29:20|42370.5|42330.5|42423.5|42383.5|42423.5|42383.5|42370.5|42330.5|2
1653020970000|2022-05-20 04:29:30|42425.5|42385.5|42425.5|42385.5|42425.5|42385.5|42423.5|42383.5|0
1653021000000|2022-05-20 04:30:00|42427.4|42387.4|42427.4|42387.4|42427.4|42387.4|42427.4|42387.4|1
1653021010000|2022-05-20 04:30:10|42433.5|42393.5|42433.5|42393.5|42439.6|42399.6|42433.5|42393.5|6
1653021040000|2022-05-20 04:30:40|42430.5|42390.5|42430.5|42390.5|42430.5|42390.5|42430.5|42390.5|0
1653021050000|2022-05-20 04:30:50|42433.5|42393.5|42428.5|42388.5|42433.5|42393.5|42426.6|42386.6|4
1653021070000|2022-05-20 04:31:10|42426.6|42386.6|42426.6|42386.6|42426.6|42386.6|42426.6|42386.6|0
1653021120000|2022-05-20 04:32:00|42431.6|42391.6|42443.5|42403.5|42443.5|42403.5|42431.6|42391.6|0
1653021130000|2022-05-20 04:32:10|42440.5|42400.5|42440.5|42400.5|42440.5|42400.5|42440.5|42400.5|1
1653021140000|2022-05-20 04:32:20|42441.5|42401.5|42443.5|42403.5|42443.5|42403.5|42441.5|42401.5|9
1653021150000|2022-05-20 04:32:30|42440.5|42400.5|42440.5|42400.5|42440.5|42400.5|42440.5|42400.5|0
1653021160000|2022-05-20 04:32:40|42438.5|42398.5|42436.5|42396.5|42440.5|42400.5|42436.5|42396.5|0
1653021200000|2022-05-20 04:33:20|42456.5|42416.5|42456.5|42416.5|42456.5|42416.5|42456.5|42416.5|11
1653021220000|2022-05-20 04:33:40|42453.5|42413.5|42453.5|42413.5|42453.5|42413.5|42453.5|42413.5|0
1653021230000|2022-05-20 04:33:50|42446.5|42406.5|42446.5|42406.5|42446.5|42406.5|42446.5|42406.5|0
1653021250000|2022-05-20 04:34:10|42449.6|42409.6|42458.5|42418.5|42458.5|42418.5|42449.6|42409.6|2
1653021270000|2022-05-20 04:34:30|42460.4|42420.4|42460.4|42420.4|42460.4|42420.4|42460.4|42420.4|0
1653021290000|2022-05-20 04:34:50|42463.5|42423.5|42460.4|42420.4|42463.5|42423.5|42460.4|42420.4|0
1653021300000|2022-05-20 04:35:00|42463.5|42423.5|42463.5|42423.5|42463.5|42423.5|42463.5|42423.5|0
1653021310000|2022-05-20 04:35:10|42461.5|42421.5|42461.5|42421.5|42461.5|42421.5|42461.5|42421.5|0
1653021340000|2022-05-20 04:35:40|42463.5|42423.5|42466.5|42426.5|42466.5|42426.5|42463.5|42423.5|0
1653021360000|2022-05-20 04:36:00|42470.4|42430.4|42473.5|42433.5|42473.5|42433.5|42470.4|42430.4|0
1653021370000|2022-05-20 04:36:10|42471.5|42431.5|42471.5|42431.5|42471.5|42431.5|42471.5|42431.5|0
1653021380000|2022-05-20 04:36:20|42466.5|42426.5|42466.5|42426.5|42466.5|42426.5|42466.5|42426.5|0
1653021430000|2022-05-20 04:37:10|42471.5|42431.5|42448.5|42408.5|42471.5|42431.5|42446.5|42406.5|8
1653021440000|2022-05-20 04:37:20|42446.5|42406.5|42446.5|42406.5|42446.5|42406.5|42446.5|42406.5|0
1653021480000|2022-05-20 04:38:00|42438.5|42398.5|42438.5|42398.5|42438.5|42398.5|42438.5|42398.5|0
1653021490000|2022-05-20 04:38:10|42436.5|42396.5|42436.5|42396.5|42436.5|42396.5|42436.5|42396.5|0
1653021640000|2022-05-20 04:40:40|42438.5|42398.5|42438.5|42398.5|42438.5|42398.5|42438.5|42398.5|0
1653021680000|2022-05-20 04:41:20|42440.4|42400.4|42446.5|42406.5|42446.5|42406.5|42440.4|42400.4|2
1653021690000|2022-05-20 04:41:30|42482.6|42442.6|42476.5|42436.5|42486.5|42446.5|42476.5|42436.5|5
1653021700000|2022-05-20 04:41:40|42479.5|42439.5|42472.6|42432.6|42479.5|42439.5|42472.6|42432.6|1
1653021770000|2022-05-20 04:42:50|42469.5|42429.5|42462.6|42422.6|42469.5|42429.5|42462.6|42422.6|6
1653021840000|2022-05-20 04:44:00|42469.5|42429.5|42469.5|42429.5|42469.5|42429.5|42469.5|42429.5|0
1653021850000|2022-05-20 04:44:10|42472.6|42432.6|42472.6|42432.6|42472.6|42432.6|42472.6|42432.6|1
1653021890000|2022-05-20 04:44:50|42475.6|42435.6|42479.5|42439.5|42479.5|42439.5|42475.6|42435.6|0
1653021930000|2022-05-20 04:45:30|42482.6|42442.6|42482.6|42442.6|42482.6|42442.6|42482.6|42442.6|2
1653021940000|2022-05-20 04:45:40|42484.5|42444.5|42489.5|42449.5|42489.5|42449.5|42482.6|42442.6|0
1653021980000|2022-05-20 04:46:20|42486.5|42446.5|42486.5|42446.5|42486.5|42446.5|42486.5|42446.5|1
1653022000000|2022-05-20 04:46:40|42484.5|42444.5|42484.5|42444.5|42484.5|42444.5|42484.5|42444.5|0
1653022010000|2022-05-20 04:46:50|42482.6|42442.6|42477.6|42437.6|42482.6|42442.6|42477.6|42437.6|0
1653022020000|2022-05-20 04:47:00|42479.5|42439.5|42479.5|42439.5|42479.5|42439.5|42479.5|42439.5|0
1653022050000|2022-05-20 04:47:30|42482.6|42442.6|42482.6|42442.6|42482.6|42442.6|42482.6|42442.6|0
1653022110000|2022-05-20 04:48:30|42482.5|42442.5|42482.5|42442.5|42482.5|42442.5|42482.5|42442.5|0
1653022120000|2022-05-20 04:48:40|42472.5|42432.5|42472.5|42432.5|42472.5|42432.5|42472.5|42432.5|0
1653022140000|2022-05-20 04:49:00|42476.5|42436.5|42476.5|42436.5|42476.5|42436.5|42476.5|42436.5|0
1653022200000|2022-05-20 04:50:00|42474.5|42434.5|42474.5|42434.5|42474.5|42434.5|42474.5|42434.5|0
1653022210000|2022-05-20 04:50:10|42476.5|42436.5|42476.5|42436.5|42476.5|42436.5|42476.5|42436.5|0
1653022230000|2022-05-20 04:50:30|42476.4|42436.4|42476.4|42436.4|42476.4|42436.4|42476.4|42436.4|0
1653022350000|2022-05-20 04:52:30|42474.5|42434.5|42474.5|42434.5|42474.5|42434.5|42474.5|42434.5|0
1653022420000|2022-05-20 04:53:40|42476.4|42436.4|42476.4|42436.4|42476.4|42436.4|42476.4|42436.4|0
1653022430000|2022-05-20 04:53:50|42474.5|42434.5|42474.5|42434.5|42474.5|42434.5|42474.5|42434.5|0
1653022450000|2022-05-20 04:54:10|42476.4|42436.4|42476.4|42436.4|42476.4|42436.4|42476.4|42436.4|0
1653022500000|2022-05-20 04:55:00|42474.5|42434.5|42474.5|42434.5|42474.5|42434.5|42474.5|42434.5|0
1653022530000|2022-05-20 04:55:30|42464.5|42424.5|42464.5|42424.5|42464.5|42424.5|42464.5|42424.5|4
1653022540000|2022-05-20 04:55:40|42466.4|42426.4|42466.4|42426.4|42466.4|42426.4|42466.4|42426.4|0
1653022630000|2022-05-20 04:57:10|42459.5|42419.5|42459.5|42419.5|42459.5|42419.5|42459.5|42419.5|0
1653022660000|2022-05-20 04:57:40|42462.5|42422.5|42466.4|42426.4|42466.4|42426.4|42462.5|42422.5|0
1653022670000|2022-05-20 04:57:50|42462.5|42422.5|42464.5|42424.5|42464.5|42424.5|42462.5|42422.5|0
1653022710000|2022-05-20 04:58:30|42464.4|42424.4|42464.4|42424.4|42464.4|42424.4|42464.4|42424.4|0
1653022720000|2022-05-20 04:58:40|42461.4|42421.4|42459.4|42419.4|42461.4|42421.4|42459.4|42419.4|0
1653022740000|2022-05-20 04:59:00|42456.4|42416.4|42469.4|42429.4|42469.4|42429.4|42456.4|42416.4|0
1653022750000|2022-05-20 04:59:10|42471.4|42431.4|42471.4|42431.4|42471.4|42431.4|42471.4|42431.4|0
1653022780000|2022-05-20 04:59:40|42469.4|42429.4|42471.4|42431.4|42471.4|42431.4|42469.4|42429.4|0
1653022830000|2022-05-20 05:00:30|42474.4|42434.4|42474.4|42434.4|42474.4|42434.4|42474.4|42434.4|0
1653022840000|2022-05-20 05:00:40|42476.4|42436.4|42476.4|42436.4|42476.4|42436.4|42476.4|42436.4|0
1653022860000|2022-05-20 05:01:00|42481.4|42441.4|42481.4|42441.4|42481.4|42441.4|42481.4|42441.4|0
1653022900000|2022-05-20 05:01:40|42484.4|42444.4|42484.4|42444.4|42484.4|42444.4|42484.4|42444.4|3
1653022980000|2022-05-20 05:03:00|42476.4|42436.4|42476.4|42436.4|42476.4|42436.4|42476.4|42436.4|0
1653022990000|2022-05-20 05:03:10|42479.4|42439.4|42481.4|42441.4|42481.4|42441.4|42479.4|42439.4|0
1653023010000|2022-05-20 05:03:30|42479.4|42439.4|42473.3|42433.3|42479.4|42439.4|42473.3|42433.3|0
1653023020000|2022-05-20 05:03:40|42471.4|42431.4|42471.4|42431.4|42471.4|42431.4|42471.4|42431.4|0
1653023030000|2022-05-20 05:03:50|42486.4|42446.4|42484.4|42444.4|42486.4|42446.4|42484.4|42444.4|1
1653023050000|2022-05-20 05:04:10|42489.4|42449.4|42488.3|42448.3|42491.4|42451.4|42488.3|42448.3|0
1653023060000|2022-05-20 05:04:20|42491.4|42451.4|42491.4|42451.4|42491.4|42451.4|42491.4|42451.4|0
1653023090000|2022-05-20 05:04:50|42479.4|42439.4|42474.4|42434.4|42479.4|42439.4|42474.4|42434.4|1
1653023100000|2022-05-20 05:05:00|42479.4|42439.4|42476.4|42436.4|42486.4|42446.4|42476.4|42436.4|0
1653023120000|2022-05-20 05:05:20|42479.4|42439.4|42479.4|42439.4|42479.4|42439.4|42479.4|42439.4|0
1653023130000|2022-05-20 05:05:30|42484.4|42444.4|42484.4|42444.4|42486.4|42446.4|42484.4|42444.4|0
1653023140000|2022-05-20 05:05:40|42482.5|42442.5|42482.5|42442.5|42482.5|42442.5|42482.5|42442.5|0
1653023150000|2022-05-20 05:05:50|42474.4|42434.4|42474.4|42434.4|42474.4|42434.4|42474.4|42434.4|0
1653023160000|2022-05-20 05:06:00|42477.5|42437.5|42486.4|42446.4|42486.4|42446.4|42477.5|42437.5|1
1653023180000|2022-05-20 05:06:20|42482.4|42442.4|42482.4|42442.4|42482.4|42442.4|42482.4|42442.4|0
1653023230000|2022-05-20 05:07:10|42487.4|42447.4|42489.4|42449.4|42489.4|42449.4|42487.4|42447.4|0
1653023240000|2022-05-20 05:07:20|42482.4|42442.4|42482.4|42442.4|42482.4|42442.4|42482.4|42442.4|0
1653023290000|2022-05-20 05:08:10|42487.4|42447.4|42487.4|42447.4|42487.4|42447.4|42487.4|42447.4|1
1653023310000|2022-05-20 05:08:30|42484.4|42444.4|42484.4|42444.4|42484.4|42444.4|42484.4|42444.4|0
1653023320000|2022-05-20 05:08:40|42482.4|42442.4|42482.4|42442.4|42482.4|42442.4|42482.4|42442.4|0
1653023340000|2022-05-20 05:09:00|42485.5|42445.5|42487.4|42447.4|42487.4|42447.4|42485.5|42445.5|0
1653023350000|2022-05-20 05:09:10|42484.4|42444.4|42484.4|42444.4|42484.4|42444.4|42484.4|42444.4|0
1653023360000|2022-05-20 05:09:20|42482.4|42442.4|42479.4|42439.4|42482.4|42442.4|42479.4|42439.4|0
1653023370000|2022-05-20 05:09:30|42477.4|42437.4|42484.4|42444.4|42484.4|42444.4|42477.4|42437.4|2
1653023380000|2022-05-20 05:09:40|42482.4|42442.4|42482.4|42442.4|42482.4|42442.4|42482.4|42442.4|0
1653023400000|2022-05-20 05:10:00|42479.4|42439.4|42479.4|42439.4|42479.4|42439.4|42479.4|42439.4|0
1653023410000|2022-05-20 05:10:10|42477.4|42437.4|42477.4|42437.4|42477.4|42437.4|42477.4|42437.4|0
1653023430000|2022-05-20 05:10:30|42472.4|42432.4|42472.4|42432.4|42472.4|42432.4|42472.4|42432.4|0
1653023480000|2022-05-20 05:11:20|42474.4|42434.4|42477.4|42437.4|42477.4|42437.4|42474.4|42434.4|1
1653023490000|2022-05-20 05:11:30|42479.4|42439.4|42479.4|42439.4|42479.4|42439.4|42479.4|42439.4|0
1653023630000|2022-05-20 05:13:50|42486.3|42446.3|42486.3|42446.3|42486.3|42446.3|42486.3|42446.3|1
1653023680000|2022-05-20 05:14:40|42492.4|42452.4|42489.4|42449.4|42492.4|42452.4|42489.4|42449.4|0
1653023720000|2022-05-20 05:15:20|42486.3|42446.3|42484.4|42444.4|42486.3|42446.3|42484.4|42444.4|0
1653023730000|2022-05-20 05:15:30|42481.3|42441.3|42479.4|42439.4|42481.3|42441.3|42479.4|42439.4|0
1653023740000|2022-05-20 05:15:40|42481.3|42441.3|42479.4|42439.4|42481.3|42441.3|42479.4|42439.4|1
1653023770000|2022-05-20 05:16:10|42479.3|42439.3|42479.3|42439.3|42479.3|42439.3|42479.3|42439.3|0
1653023780000|2022-05-20 05:16:20|42472.4|42432.4|42472.4|42432.4|42472.4|42432.4|42472.4|42432.4|1
1653023800000|2022-05-20 05:16:40|42476.3|42436.3|42472.4|42432.4|42476.3|42436.3|42472.4|42432.4|0
1653023820000|2022-05-20 05:17:00|42476.3|42436.3|42476.3|42436.3|42476.3|42436.3|42474.3|42434.3|0
1653023890000|2022-05-20 05:18:10|42479.3|42439.3|42481.3|42441.3|42481.3|42441.3|42479.3|42439.3|0
1653023900000|2022-05-20 05:18:20|42494.3|42454.3|42486.3|42446.3|42496.3|42456.3|42486.3|42446.3|3
1653023910000|2022-05-20 05:18:30|42489.3|42449.3|42489.3|42449.3|42489.3|42449.3|42489.3|42449.3|0
1653023920000|2022-05-20 05:18:40|42491.3|42451.3|42491.3|42451.3|42491.3|42451.3|42489.3|42449.3|0
1653023930000|2022-05-20 05:18:50|42494.3|42454.3|42496.3|42456.3|42496.3|42456.3|42494.3|42454.3|0
1653024030000|2022-05-20 05:20:30|42499.3|42459.3|42499.3|42459.3|42499.3|42459.3|42499.3|42459.3|0
1653024050000|2022-05-20 05:20:50|42506.3|42466.3|42506.3|42466.3|42509.3|42469.3|42506.3|42466.3|0
1653024140000|2022-05-20 05:22:20|42509.3|42469.3|42501.3|42461.3|42509.3|42469.3|42501.3|42461.3|2
1653024180000|2022-05-20 05:23:00|42506.3|42466.3|42501.3|42461.3|42506.3|42466.3|42501.3|42461.3|4
1653024240000|2022-05-20 05:24:00|42499.3|42459.3|42499.3|42459.3|42499.3|42459.3|42499.3|42459.3|0
1653024250000|2022-05-20 05:24:10|42501.3|42461.3|42491.3|42451.3|42501.3|42461.3|42491.3|42451.3|0
1653024280000|2022-05-20 05:24:40|42496.3|42456.3|42496.3|42456.3|42496.3|42456.3|42496.3|42456.3|1
1653024320000|2022-05-20 05:25:20|42499.3|42459.3|42496.3|42456.3|42499.3|42459.3|42496.3|42456.3|0
1653024360000|2022-05-20 05:26:00|||||||||1
1653024370000|2022-05-20 05:26:10|42499.3|42459.3|42499.3|42459.3|42499.3|42459.3|42499.3|42459.3|3
1653024380000|2022-05-20 05:26:20|42496.2|42456.2|42496.2|42456.2|42496.2|42456.2|42496.2|42456.2|3
1653024410000|2022-05-20 05:26:50|42493.2|42453.2|42492.3|42452.3|42493.2|42453.2|42492.3|42452.3|0
1653024480000|2022-05-20 05:28:00|42494.3|42454.3|42492.3|42452.3|42494.3|42454.3|42492.3|42452.3|0
1653024490000|2022-05-20 05:28:10|42494.3|42454.3|42494.3|42454.3|42494.3|42454.3|42494.3|42454.3|0
1653024510000|2022-05-20 05:28:30|42496.2|42456.2|42496.2|42456.2|42496.2|42456.2|42496.2|42456.2|0
1653024520000|2022-05-20 05:28:40|42494.3|42454.3|42494.3|42454.3|42494.3|42454.3|42489.3|42449.3|0
1653024540000|2022-05-20 05:29:00|42496.2|42456.2|42496.2|42456.2|42496.2|42456.2|42496.2|42456.2|0
1653024570000|2022-05-20 05:29:30|42491.2|42451.2|42479.3|42439.3|42491.2|42451.2|42479.3|42439.3|0
1653024600000|2022-05-20 05:30:00|42476.2|42436.2|42481.2|42441.2|42502.3|42462.3|42472.3|42432.3|10
1653024610000|2022-05-20 05:30:10|42484.3|42444.3|42488.2|42448.2|42488.2|42448.2|42481.2|42441.2|0
1653024620000|2022-05-20 05:30:20|42491.2|42451.2|42491.2|42451.2|42491.2|42451.2|42491.2|42451.2|0
1653024630000|2022-05-20 05:30:30|42488.2|42448.2|42486.2|42446.2|42488.2|42448.2|42486.2|42446.2|0
1653024640000|2022-05-20 05:30:40|42491.2|42451.2|42486.2|42446.2|42491.2|42451.2|42486.2|42446.2|0
1653024650000|2022-05-20 05:30:50|42488.2|42448.2|42488.2|42448.2|42488.2|42448.2|42486.2|42446.2|0
1653024660000|2022-05-20 05:31:00|42491.2|42451.2|42488.2|42448.2|42491.2|42451.2|42486.2|42446.2|0
1653024670000|2022-05-20 05:31:10|42491.2|42451.2|42491.2|42451.2|42491.2|42451.2|42491.2|42451.2|0
1653024690000|2022-05-20 05:31:30|42488.2|42448.2|42488.2|42448.2|42491.2|42451.2|42488.2|42448.2|0
1653024710000|2022-05-20 05:31:50|42484.3|42444.3|42484.3|42444.3|42484.3|42444.3|42484.3|42444.3|0
1653024720000|2022-05-20 05:32:00|42486.2|42446.2|42491.2|42451.2|42491.2|42451.2|42486.2|42446.2|0
1653024730000|2022-05-20 05:32:10|42506.2|42466.2|42506.2|42466.2|42506.2|42466.2|42506.2|42466.2|1
1653024740000|2022-05-20 05:32:20|42508.2|42468.2|42508.2|42468.2|42508.2|42468.2|42506.2|42466.2|0
1653024750000|2022-05-20 05:32:30|42506.2|42466.2|42508.2|42468.2|42511.2|42471.2|42506.2|42466.2|0
1653024760000|2022-05-20 05:32:40|42514.3|42474.3|42516.2|42476.2|42516.2|42476.2|42514.3|42474.3|3
1653024770000|2022-05-20 05:32:50|42519.3|42479.3|42521.2|42481.2|42521.2|42481.2|42519.3|42479.3|0
1653024780000|2022-05-20 05:33:00|42534.3|42494.3|42542.3|42502.3|42542.3|42502.3|42529.3|42489.3|9
1653024790000|2022-05-20 05:33:10|42540.3|42500.3|42542.3|42502.3|42542.3|42502.3|42537.3|42497.3|0
1653024800000|2022-05-20 05:33:20|42539.3|42499.3|42537.3|42497.3|42540.3|42500.3|42537.3|42497.3|0
1653024810000|2022-05-20 05:33:30|42540.3|42500.3|42529.3|42489.3|42540.3|42500.3|42529.3|42489.3|4
1653024820000|2022-05-20 05:33:40|42522.3|42482.3|42522.3|42482.3|42522.3|42482.3|42522.3|42482.3|1
1653024830000|2022-05-20 05:33:50|42519.3|42479.3|42522.3|42482.3|42522.3|42482.3|42519.3|42479.3|1
1653024850000|2022-05-20 05:34:10|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|0
1653024870000|2022-05-20 05:34:30|42519.2|42479.2|42522.3|42482.3|42522.3|42482.3|42519.2|42479.2|0
1653024890000|2022-05-20 05:34:50|42516.2|42476.2|42522.3|42482.3|42522.3|42482.3|42512.3|42472.3|0
1653024900000|2022-05-20 05:35:00|42519.2|42479.2|42526.2|42486.2|42526.2|42486.2|42516.2|42476.2|6
1653024910000|2022-05-20 05:35:10|42521.2|42481.2|42519.2|42479.2|42521.2|42481.2|42519.2|42479.2|0
1653024920000|2022-05-20 05:35:20|42514.2|42474.2|42516.2|42476.2|42516.2|42476.2|42513.2|42473.2|1
1653024930000|2022-05-20 05:35:30|42502.3|42462.3|42502.3|42462.3|42502.3|42462.3|42502.3|42462.3|2
1653024960000|2022-05-20 05:36:00|42501.2|42461.2|42512.3|42472.3|42512.3|42472.3|42501.2|42461.2|3
1653024990000|2022-05-20 05:36:30|42516.2|42476.2|42511.2|42471.2|42516.2|42476.2|42509.2|42469.2|0
1653025000000|2022-05-20 05:36:40|42506.2|42466.2|42504.2|42464.2|42506.2|42466.2|42504.2|42464.2|3
1653025010000|2022-05-20 05:36:50|42506.2|42466.2|42512.3|42472.3|42512.3|42472.3|42506.2|42466.2|2
1653025020000|2022-05-20 05:37:00|42514.2|42474.2|42516.2|42476.2|42516.2|42476.2|42512.3|42472.3|1
1653025030000|2022-05-20 05:37:10|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|0
1653025040000|2022-05-20 05:37:20|42516.2|42476.2|42516.2|42476.2|42516.2|42476.2|42516.2|42476.2|0
1653025050000|2022-05-20 05:37:30|42514.2|42474.2|42512.3|42472.3|42514.2|42474.2|42512.3|42472.3|0
1653025060000|2022-05-20 05:37:40|42518.1|42478.1|42512.3|42472.3|42518.1|42478.1|42512.3|42472.3|0
1653025080000|2022-05-20 05:38:00|42509.2|42469.2|42504.2|42464.2|42509.2|42469.2|42502.3|42462.3|1
1653025090000|2022-05-20 05:38:10|42502.3|42462.3|42502.3|42462.3|42502.3|42462.3|42502.3|42462.3|0
1653025130000|2022-05-20 05:38:50|42505.3|42465.3|42512.3|42472.3|42512.3|42472.3|42505.3|42465.3|0
1653025150000|2022-05-20 05:39:10|42519.2|42479.2|42519.2|42479.2|42519.2|42479.2|42516.2|42476.2|0
1653025160000|2022-05-20 05:39:20|42516.2|42476.2|42522.3|42482.3|42522.3|42482.3|42516.2|42476.2|0
1653025170000|2022-05-20 05:39:30|42529.2|42489.2|42529.2|42489.2|42529.2|42489.2|42526.2|42486.2|0
1653025180000|2022-05-20 05:39:40|42532.3|42492.3|42536.2|42496.2|42539.2|42499.2|42532.3|42492.3|1
1653025200000|2022-05-20 05:40:00|42531.2|42491.2|42536.2|42496.2|42536.2|42496.2|42531.2|42491.2|1
1653025210000|2022-05-20 05:40:10|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|0
1653025230000|2022-05-20 05:40:30|42531.2|42491.2|42526.2|42486.2|42531.2|42491.2|42526.2|42486.2|0
1653025240000|2022-05-20 05:40:40|42523.1|42483.1|42526.2|42486.2|42526.2|42486.2|42521.2|42481.2|1
1653025260000|2022-05-20 05:41:00|42536.2|42496.2|42536.2|42496.2|42536.2|42496.2|42536.2|42496.2|2
1653025270000|2022-05-20 05:41:10|42532.3|42492.3|42529.2|42489.2|42532.3|42492.3|42529.2|42489.2|0
1653025320000|2022-05-20 05:42:00|42542.2|42502.2|42536.2|42496.2|42542.2|42502.2|42532.2|42492.2|7
1653025330000|2022-05-20 05:42:10|42532.2|42492.2|42532.2|42492.2|42532.2|42492.2|42532.2|42492.2|0
1653025350000|2022-05-20 05:42:30|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|0
1653025360000|2022-05-20 05:42:40|42532.2|42492.2|42532.2|42492.2|42532.2|42492.2|42532.2|42492.2|0
1653025370000|2022-05-20 05:42:50|42535.3|42495.3|42542.2|42502.2|42542.2|42502.2|42535.3|42495.3|1
1653025380000|2022-05-20 05:43:00|42546.2|42506.2|42546.2|42506.2|42546.2|42506.2|42546.2|42506.2|0
1653025390000|2022-05-20 05:43:10|42544.2|42504.2|42542.2|42502.2|42544.2|42504.2|42542.2|42502.2|0
1653025410000|2022-05-20 05:43:30|42549.2|42509.2|42529.2|42489.2|42549.2|42509.2|42529.2|42489.2|0
1653025420000|2022-05-20 05:43:40|42517.2|42477.2|42517.2|42477.2|42517.2|42477.2|42517.2|42477.2|2
1653025430000|2022-05-20 05:43:50|42512.2|42472.2|42520.3|42480.3|42520.3|42480.3|42512.2|42472.2|1
1653025440000|2022-05-20 05:44:00|42522.2|42482.2|42522.2|42482.2|42522.2|42482.2|42522.2|42482.2|0
1653025450000|2022-05-20 05:44:10|42524.2|42484.2|42532.2|42492.2|42532.2|42492.2|42524.2|42484.2|0
1653025470000|2022-05-20 05:44:30|42534.2|42494.2|42532.2|42492.2|42540.3|42500.3|42530.3|42490.3|0
1653025500000|2022-05-20 05:45:00|42530.3|42490.3|42530.3|42490.3|42530.3|42490.3|42530.3|42490.3|0
1653025510000|2022-05-20 05:45:10|42532.2|42492.2|42532.2|42492.2|42532.2|42492.2|42532.2|42492.2|0
1653025520000|2022-05-20 05:45:20|42507.2|42467.2|42474.4|42434.4|42507.2|42467.2|42468.3|42428.3|30
1653025530000|2022-05-20 05:45:30|42476.4|42436.4|42471.4|42431.4|42478.3|42438.3|42466.4|42426.4|2
1653025540000|2022-05-20 05:45:40|42466.4|42426.4|42466.4|42426.4|42466.4|42426.4|42466.4|42426.4|1
1653025560000|2022-05-20 05:46:00|42466.3|42426.3|42458.3|42418.3|42466.3|42426.3|42446.3|42406.3|7
1653025570000|2022-05-20 05:46:10|42456.3|42416.3|42456.3|42416.3|42456.3|42416.3|42456.3|42416.3|0
1653025600000|2022-05-20 05:46:40|42458.3|42418.3|42446.3|42406.3|42458.3|42418.3|42446.3|42406.3|2
1653025610000|2022-05-20 05:46:50|42448.3|42408.3|42446.3|42406.3|42448.3|42408.3|42446.3|42406.3|0
1653025620000|2022-05-20 05:47:00|42448.3|42408.3|42461.3|42421.3|42461.3|42421.3|42448.3|42408.3|2
1653025640000|2022-05-20 05:47:20|42466.3|42426.3|42474.4|42434.4|42474.4|42434.4|42466.3|42426.3|1
1653025670000|2022-05-20 05:47:50|42476.3|42436.3|42484.4|42444.4|42484.4|42444.4|42476.3|42436.3|0
1653025680000|2022-05-20 05:48:00|42492.4|42452.4|42489.4|42449.4|42492.4|42452.4|42489.4|42449.4|1
1653025700000|2022-05-20 05:48:20|42487.4|42447.4|42494.4|42454.4|42494.4|42454.4|42484.4|42444.4|0
1653025710000|2022-05-20 05:48:30|42484.4|42444.4|42481.3|42441.3|42484.4|42444.4|42481.3|42441.3|0
1653025720000|2022-05-20 05:48:40|42480.5|42440.5|42496.3|42456.3|42496.3|42456.3|42480.5|42440.5|0
1653025730000|2022-05-20 05:48:50|42494.4|42454.4|42494.4|42454.4|42494.4|42454.4|42494.4|42454.4|0
1653025760000|2022-05-20 05:49:20|42492.4|42452.4|42492.4|42452.4|42492.4|42452.4|42492.4|42452.4|0
1653025770000|2022-05-20 05:49:30|42489.4|42449.4|42474.4|42434.4|42489.4|42449.4|42474.4|42434.4|0
1653025790000|2022-05-20 05:49:50|42481.3|42441.3|42484.4|42444.4|42484.4|42444.4|42481.3|42441.3|0
1653025820000|2022-05-20 05:50:20|42482.4|42442.4|42482.4|42442.4|42482.4|42442.4|42482.4|42442.4|0
1653025830000|2022-05-20 05:50:30|42474.4|42434.4|42482.4|42442.4|42482.4|42442.4|42474.4|42434.4|0
1653025840000|2022-05-20 05:50:40|42484.4|42444.4|42474.4|42434.4|42484.4|42444.4|42474.4|42434.4|0
1653025850000|2022-05-20 05:50:50|42476.3|42436.3|42476.3|42436.3|42476.3|42436.3|42474.4|42434.4|1
1653025860000|2022-05-20 05:51:00|42474.4|42434.4|42477.4|42437.4|42477.4|42437.4|42474.4|42434.4|1
1653025870000|2022-05-20 05:51:10|42482.4|42442.4|42494.4|42454.4|42494.4|42454.4|42482.4|42442.4|1
1653025880000|2022-05-20 05:51:20|42492.4|42452.4|42484.4|42444.4|42492.4|42452.4|42484.4|42444.4|0
1653025890000|2022-05-20 05:51:30|42482.4|42442.4|42474.4|42434.4|42482.4|42442.4|42474.4|42434.4|0
1653025910000|2022-05-20 05:51:50|42479.4|42439.4|42477.4|42437.4|42479.4|42439.4|42477.4|42437.4|0
1653025920000|2022-05-20 05:52:00|42479.4|42439.4|42472.4|42432.4|42482.4|42442.4|42472.4|42432.4|0
1653025930000|2022-05-20 05:52:10|42474.4|42434.4|42482.4|42442.4|42482.4|42442.4|42474.4|42434.4|0
1653025940000|2022-05-20 05:52:20|42484.4|42444.4|42492.4|42452.4|42492.4|42452.4|42484.4|42444.4|1
1653025980000|2022-05-20 05:53:00|42494.4|42454.4|42502.4|42462.4|42507.4|42467.4|42494.4|42454.4|1
1653025990000|2022-05-20 05:53:10|42494.3|42454.3|42492.4|42452.4|42494.3|42454.3|42492.4|42452.4|0
1653026000000|2022-05-20 05:53:20|42487.4|42447.4|42492.4|42452.4|42492.4|42452.4|42482.4|42442.4|0
1653026010000|2022-05-20 05:53:30|||||||||2
1653026030000|2022-05-20 05:53:50|42494.3|42454.3|42502.4|42462.4|42502.4|42462.4|42494.3|42454.3|2
1653026040000|2022-05-20 05:54:00|42500.4|42460.4|42502.4|42462.4|42505.4|42465.4|42497.4|42457.4|3
1653026070000|2022-05-20 05:54:30|42507.4|42467.4|42507.4|42467.4|42507.4|42467.4|42502.4|42462.4|0
1653026080000|2022-05-20 05:54:40|42502.4|42462.4|42502.4|42462.4|42502.4|42462.4|42502.4|42462.4|0
1653026090000|2022-05-20 05:54:50|42504.3|42464.3|42512.4|42472.4|42512.4|42472.4|42502.4|42462.4|0
1653026110000|2022-05-20 05:55:10|42507.4|42467.4|42509.3|42469.3|42509.3|42469.3|42507.4|42467.4|0
1653026120000|2022-05-20 05:55:20|42512.4|42472.4|42512.4|42472.4|42512.4|42472.4|42512.4|42472.4|0
1653026130000|2022-05-20 05:55:30|42514.3|42474.3|42514.3|42474.3|42514.3|42474.3|42514.3|42474.3|0
1653026140000|2022-05-20 05:55:40|42519.3|42479.3|42512.4|42472.4|42519.3|42479.3|42512.4|42472.4|0
1653026160000|2022-05-20 05:56:00|42514.3|42474.3|42514.3|42474.3|42514.3|42474.3|42512.4|42472.4|0
1653026170000|2022-05-20 05:56:10|42512.4|42472.4|42519.3|42479.3|42519.3|42479.3|42512.4|42472.4|0
1653026180000|2022-05-20 05:56:20|42517.4|42477.4|42517.4|42477.4|42517.4|42477.4|42517.4|42477.4|0
1653026190000|2022-05-20 05:56:30|42519.3|42479.3|42514.3|42474.3|42519.3|42479.3|42512.4|42472.4|0
1653026200000|2022-05-20 05:56:40|42512.4|42472.4|42512.4|42472.4|42512.4|42472.4|42512.4|42472.4|0
1653026260000|2022-05-20 05:57:40|42514.3|42474.3|42532.4|42492.4|42532.4|42492.4|42514.3|42474.3|4
1653026270000|2022-05-20 05:57:50|42527.4|42487.4|42522.4|42482.4|42527.4|42487.4|42522.4|42482.4|1
1653026280000|2022-05-20 05:58:00|42519.3|42479.3|42507.4|42467.4|42519.3|42479.3|42507.4|42467.4|1
1653026290000|2022-05-20 05:58:10|42512.4|42472.4|42512.4|42472.4|42512.4|42472.4|42512.4|42472.4|0
1653026360000|2022-05-20 05:59:20|42502.4|42462.4|42496.5|42456.5|42507.4|42467.4|42493.4|42453.4|2
1653026370000|2022-05-20 05:59:30|42493.4|42453.4|42508.4|42468.4|42508.4|42468.4|42493.4|42453.4|0
1653026390000|2022-05-20 05:59:50|42513.4|42473.4|42518.4|42478.4|42518.4|42478.4|42513.4|42473.4|1
1653026400000|2022-05-20 06:00:00|42508.4|42468.4|42513.4|42473.4|42518.4|42478.4|42508.4|42468.4|0
1653026410000|2022-05-20 06:00:10|42515.4|42475.4|42508.4|42468.4|42518.4|42478.4|42508.4|42468.4|0
1653026450000|2022-05-20 06:00:50|42498.4|42458.4|42498.4|42458.4|42498.4|42458.4|42498.4|42458.4|1
1653026460000|2022-05-20 06:01:00|42505.4|42465.4|42498.4|42458.4|42505.4|42465.4|42498.4|42458.4|0
1653026470000|2022-05-20 06:01:10|42490.4|42450.4|42488.4|42448.4|42495.4|42455.4|42488.4|42448.4|0
1653026480000|2022-05-20 06:01:20|42478.4|42438.4|42475.4|42435.4|42478.4|42438.4|42475.4|42435.4|2
1653026500000|2022-05-20 06:01:40|42478.4|42438.4|42485.4|42445.4|42485.4|42445.4|42478.4|42438.4|1
1653026510000|2022-05-20 06:01:50|42490.4|42450.4|42490.4|42450.4|42490.4|42450.4|42490.4|42450.4|0
1653026530000|2022-05-20 06:02:10|42495.4|42455.4|42500.4|42460.4|42500.4|42460.4|42495.4|42455.4|0
1653026540000|2022-05-20 06:02:20|42498.4|42458.4|42498.4|42458.4|42498.4|42458.4|42498.4|42458.4|0
1653026550000|2022-05-20 06:02:30|42500.4|42460.4|42500.4|42460.4|42500.4|42460.4|42500.4|42460.4|0
1653026640000|2022-05-20 06:04:00|42503.4|42463.4|42518.4|42478.4|42518.4|42478.4|42503.4|42463.4|1
1653026650000|2022-05-20 06:04:10|42520.4|42480.4|42520.4|42480.4|42520.4|42480.4|42520.4|42480.4|0
1653026680000|2022-05-20 06:04:40|42513.4|42473.4|42510.4|42470.4|42513.4|42473.4|42510.4|42470.4|0
1653026700000|2022-05-20 06:05:00|42513.4|42473.4|42513.4|42473.4|42513.4|42473.4|42513.4|42473.4|1
1653026720000|2022-05-20 06:05:20|42510.4|42470.4|42513.4|42473.4|42513.4|42473.4|42510.4|42470.4|0
1653026730000|2022-05-20 06:05:30|42510.4|42470.4|42513.4|42473.4|42513.4|42473.4|42510.4|42470.4|0
1653026750000|2022-05-20 06:05:50|42510.4|42470.4|42510.4|42470.4|42513.4|42473.4|42510.4|42470.4|0
1653026760000|2022-05-20 06:06:00|42513.4|42473.4|42510.4|42470.4|42515.4|42475.4|42508.4|42468.4|0
1653026770000|2022-05-20 06:06:10|42515.4|42475.4|42515.4|42475.4|42515.4|42475.4|42515.4|42475.4|0
1653026780000|2022-05-20 06:06:20|42513.4|42473.4|42510.4|42470.4|42513.4|42473.4|42508.4|42468.4|1
1653026800000|2022-05-20 06:06:40|42508.4|42468.4|42508.4|42468.4|42508.4|42468.4|42508.4|42468.4|0
1653026820000|2022-05-20 06:07:00|42510.3|42470.3|42510.3|42470.3|42510.3|42470.3|42510.3|42470.3|0
1653026830000|2022-05-20 06:07:10|42515.3|42475.3|42508.4|42468.4|42518.4|42478.4|42508.4|42468.4|0
1653026880000|2022-05-20 06:08:00|42498.4|42458.4|42498.4|42458.4|42498.4|42458.4|42498.4|42458.4|1
1653026920000|2022-05-20 06:08:40|42503.4|42463.4|42508.4|42468.4|42508.4|42468.4|42503.4|42463.4|0
1653026940000|2022-05-20 06:09:00|42510.3|42470.3|42518.4|42478.4|42518.4|42478.4|42510.3|42470.3|0
1653026960000|2022-05-20 06:09:20|42515.3|42475.3|42518.4|42478.4|42518.4|42478.4|42515.3|42475.3|0
1653026970000|2022-05-20 06:09:30|||||||||1
1653027000000|2022-05-20 06:10:00|42523.4|42483.4|42524.5|42484.5|42524.5|42484.5|42523.4|42483.4|1
1653027010000|2022-05-20 06:10:10|||||||||1
1653027030000|2022-05-20 06:10:30|42524.4|42484.4|42524.4|42484.4|42524.4|42484.4|42524.4|42484.4|0
1653027040000|2022-05-20 06:10:40|42527.5|42487.5|42527.5|42487.5|42527.5|42487.5|42527.5|42487.5|1
1653027050000|2022-05-20 06:10:50|42529.4|42489.4|42544.4|42504.4|42544.4|42504.4|42529.4|42489.4|0
1653027060000|2022-05-20 06:11:00|42549.4|42509.4|42544.4|42504.4|42549.4|42509.4|42543.4|42503.4|2
1653027070000|2022-05-20 06:11:10|42541.4|42501.4|42541.4|42501.4|42544.4|42504.4|42541.4|42501.4|0
1653027080000|2022-05-20 06:11:20|42544.4|42504.4|42551.4|42511.4|42551.4|42511.4|42544.4|42504.4|0
1653027100000|2022-05-20 06:11:40|42555.3|42515.3|42551.4|42511.4|42558.4|42518.4|42551.4|42511.4|2
1653027110000|2022-05-20 06:11:50|42554.4|42514.4|42548.4|42508.4|42554.4|42514.4|42548.4|42508.4|1
1653027120000|2022-05-20 06:12:00|42551.4|42511.4|42551.4|42511.4|42551.4|42511.4|42551.4|42511.4|0
1653027130000|2022-05-20 06:12:10|42556.4|42516.4|42558.4|42518.4|42558.4|42518.4|42556.4|42516.4|0
1653027140000|2022-05-20 06:12:20|42556.4|42516.4|42556.4|42516.4|42556.4|42516.4|42556.4|42516.4|2
1653027150000|2022-05-20 06:12:30|42554.4|42514.4|42546.4|42506.4|42554.4|42514.4|42546.4|42506.4|2
1653027160000|2022-05-20 06:12:40|42551.4|42511.4|42546.4|42506.4|42551.4|42511.4|42546.4|42506.4|0
1653027170000|2022-05-20 06:12:50|42548.4|42508.4|42546.4|42506.4|42548.4|42508.4|42546.4|42506.4|0
1653027180000|2022-05-20 06:13:00|42548.4|42508.4|42548.4|42508.4|42548.4|42508.4|42548.4|42508.4|0
1653027190000|2022-05-20 06:13:10|42546.4|42506.4|42546.4|42506.4|42548.4|42508.4|42546.4|42506.4|0
1653027200000|2022-05-20 06:13:20|42548.4|42508.4|42551.4|42511.4|42551.4|42511.4|42548.4|42508.4|0
1653027210000|2022-05-20 06:13:30|42546.4|42506.4|42546.4|42506.4|42546.4|42506.4|42546.4|42506.4|0
1653027220000|2022-05-20 06:13:40|42548.3|42508.3|42546.4|42506.4|42548.3|42508.3|42546.4|42506.4|0
1653027230000|2022-05-20 06:13:50|42548.3|42508.3|42548.3|42508.3|42548.3|42508.3|42548.3|42508.3|0
1653027240000|2022-05-20 06:14:00|42545.3|42505.3|42553.3|42513.3|42553.3|42513.3|42545.3|42505.3|1
1653027250000|2022-05-20 06:14:10|42556.4|42516.4|42556.4|42516.4|42556.4|42516.4|42556.4|42516.4|0
1653027280000|2022-05-20 06:14:40|42550.3|42510.3|42550.3|42510.3|42550.3|42510.3|42550.3|42510.3|1
1653027290000|2022-05-20 06:14:50|42548.3|42508.3|42548.3|42508.3|42548.3|42508.3|42548.3|42508.3|0
1653027300000|2022-05-20 06:15:00|42535.3|42495.3|42535.3|42495.3|42535.3|42495.3|42535.3|42495.3|2
1653027310000|2022-05-20 06:15:10|42534.2|42494.2|42532.3|42492.3|42534.2|42494.2|42532.3|42492.3|1
1653027330000|2022-05-20 06:15:30|42529.2|42489.2|42532.3|42492.3|42532.3|42492.3|42529.2|42489.2|1
1653027350000|2022-05-20 06:15:50|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|0
1653027360000|2022-05-20 06:16:00|42529.2|42489.2|42532.3|42492.3|42532.3|42492.3|42529.2|42489.2|2
1653027370000|2022-05-20 06:16:10|42534.2|42494.2|42529.2|42489.2|42534.2|42494.2|42529.2|42489.2|0
1653027380000|2022-05-20 06:16:20|42532.3|42492.3|42534.2|42494.2|42534.2|42494.2|42532.3|42492.3|1
1653027400000|2022-05-20 06:16:40|42532.3|42492.3|42532.3|42492.3|42532.3|42492.3|42532.3|42492.3|0
1653027410000|2022-05-20 06:16:50|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|0
1653027420000|2022-05-20 06:17:00|42537.2|42497.2|42534.2|42494.2|42537.2|42497.2|42534.2|42494.2|0
1653027430000|2022-05-20 06:17:10|42532.2|42492.2|42526.2|42486.2|42532.2|42492.2|42526.2|42486.2|1
1653027450000|2022-05-20 06:17:30|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|4
1653027460000|2022-05-20 06:17:40|42516.2|42476.2|42516.2|42476.2|42516.2|42476.2|42516.2|42476.2|0
1653027470000|2022-05-20 06:17:50|42518.1|42478.1|42518.1|42478.1|42518.1|42478.1|42518.1|42478.1|0
1653027480000|2022-05-20 06:18:00|42516.2|42476.2|42519.2|42479.2|42521.2|42481.2|42516.2|42476.2|1
1653027490000|2022-05-20 06:18:10|42521.2|42481.2|42524.2|42484.2|42524.2|42484.2|42521.2|42481.2|0
1653027500000|2022-05-20 06:18:20|42528.1|42488.1|42536.2|42496.2|42536.2|42496.2|42528.1|42488.1|1
1653027510000|2022-05-20 06:18:30|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|42534.2|42494.2|0
1653027520000|2022-05-20 06:18:40|42536.2|42496.2|42533.1|42493.1|42536.2|42496.2|42533.1|42493.1|0
1653027530000|2022-05-20 06:18:50|42531.2|42491.2|42531.2|42491.2|42531.2|42491.2|42523.1|42483.1|1
1653027540000|2022-05-20 06:19:00|42534.2|42494.2|42544.2|42504.2|42549.2|42509.2|42534.2|42494.2|17
1653027610000|2022-05-20 06:20:10|42541.2|42501.2|42541.2|42501.2|42541.2|42501.2|42541.2|42501.2|0
1653027620000|2022-05-20 06:20:20|42544.2|42504.2|42544.2|42504.2|42544.2|42504.2|42544.2|42504.2|1
1653027630000|2022-05-20 06:20:30|42541.1|42501.1|42524.2|42484.2|42541.1|42501.1|42524.2|42484.2|1
1653027660000|2022-05-20 06:21:00|42528.1|42488.1|42526.1|42486.1|42528.1|42488.1|42526.1|42486.1|0
1653027670000|2022-05-20 06:21:10|42524.2|42484.2|42524.2|42484.2|42524.2|42484.2|42524.2|42484.2|0
1653027700000|2022-05-20 06:21:40|42521.1|42481.1|42524.2|42484.2|42524.2|42484.2|42519.2|42479.2|0
1653027730000|2022-05-20 06:22:10|42532.2|42492.2|42532.2|42492.2|42532.2|42492.2|42532.2|42492.2|1
1653027740000|2022-05-20 06:22:20|42524.2|42484.2|42524.2|42484.2|42524.2|42484.2|42524.2|42484.2|2
1653027770000|2022-05-20 06:22:50|42532.2|42492.2|42534.2|42494.2|42534.2|42494.2|42532.2|42492.2|1
1653027830000|2022-05-20 06:23:50|||||||||1
1653027840000|2022-05-20 06:24:00|||||||||1
1653027880000|2022-05-20 06:24:40|42531.1|42491.1|42524.2|42484.2|42531.1|42491.1|42521.1|42481.1|0
1653027890000|2022-05-20 06:24:50|42526.1|42486.1|42526.1|42486.1|42526.1|42486.1|42526.1|42486.1|0
1653027900000|2022-05-20 06:25:00|42523.1|42483.1|42514.2|42474.2|42523.1|42483.1|42514.2|42474.2|0
1653027910000|2022-05-20 06:25:10|42506.1|42466.1|42496.1|42456.1|42506.1|42466.1|42496.1|42456.1|0
1653027920000|2022-05-20 06:25:20|42494.2|42454.2|42504.2|42464.2|42504.2|42464.2|42494.2|42454.2|0
1653028030000|2022-05-20 06:27:10|42504.1|42464.1|42514.1|42474.1|42514.1|42474.1|42504.1|42464.1|0
1653028050000|2022-05-20 06:27:30|42512.2|42472.2|42501.1|42461.1|42512.2|42472.2|42501.1|42461.1|2
1653028060000|2022-05-20 06:27:40|42498.1|42458.1|42498.1|42458.1|42498.1|42458.1|42498.1|42458.1|0
1653028070000|2022-05-20 06:27:50|42496.1|42456.1|42496.1|42456.1|42498.1|42458.1|42496.1|42456.1|0
1653028090000|2022-05-20 06:28:10|42494.1|42454.1|42494.1|42454.1|42494.1|42454.1|42494.1|42454.1|0
1653028200000|2022-05-20 06:30:00|42499.1|42459.1|42504.1|42464.1|42504.1|42464.1|42499.1|42459.1|1
1653028210000|2022-05-20 06:30:10|42507.2|42467.2|42509.1|42469.1|42509.1|42469.1|42504.1|42464.1|0
1653028220000|2022-05-20 06:30:20|42506.1|42466.1|42504.1|42464.1|42506.1|42466.1|42504.1|42464.1|0
1653028240000|2022-05-20 06:30:40|42501.1|42461.1|42504.1|42464.1|42504.1|42464.1|42501.1|42461.1|0
1653028260000|2022-05-20 06:31:00|42501.1|42461.1|42489.1|42449.1|42501.1|42461.1|42489.1|42449.1|2
1653028280000|2022-05-20 06:31:20|42487.2|42447.2|42484.1|42444.1|42487.2|42447.2|42484.1|42444.1|1
1653028290000|2022-05-20 06:31:30|42481.1|42441.1|42484.1|42444.1|42484.1|42444.1|42481.1|42441.1|0
1653028380000|2022-05-20 06:33:00|42486.1|42446.1|42484.1|42444.1|42486.1|42446.1|42484.1|42444.1|0
1653028390000|2022-05-20 06:33:10|42486.1|42446.1|42486.1|42446.1|42486.1|42446.1|42486.1|42446.1|0
1653028400000|2022-05-20 06:33:20|42484.1|42444.1|42484.1|42444.1|42484.1|42444.1|42484.1|42444.1|0
1653028410000|2022-05-20 06:33:30|42486.1|42446.1|42486.1|42446.1|42486.1|42446.1|42486.1|42446.1|0
1653028420000|2022-05-20 06:33:40|42488|42448|42488|42448|42488|42448|42488|42448|0
1653028430000|2022-05-20 06:33:50|42486.1|42446.1|42486.1|42446.1|42486.1|42446.1|42486.1|42446.1|0
1653028460000|2022-05-20 06:34:20|42484.1|42444.1|42494.1|42454.1|42494.1|42454.1|42484.1|42444.1|3
1653028470000|2022-05-20 06:34:30|42502.1|42462.1|42504.1|42464.1|42504.1|42464.1|42502.1|42462.1|2
1653028480000|2022-05-20 06:34:40|42509.1|42469.1|42514.1|42474.1|42514.1|42474.1|42509.1|42469.1|4
1653028490000|2022-05-20 06:34:50|42512.1|42472.1|42514.1|42474.1|42514.1|42474.1|42512.1|42472.1|1
1653028570000|2022-05-20 06:36:10|42519.1|42479.1|42524.1|42484.1|42524.1|42484.1|42519.1|42479.1|1
1653028610000|2022-05-20 06:36:50|42532.1|42492.1|42534.1|42494.1|42534.1|42494.1|42532.1|42492.1|0
1653028620000|2022-05-20 06:37:00|42532.1|42492.1|42534.1|42494.1|42534.1|42494.1|42532.1|42492.1|0
1653028630000|2022-05-20 06:37:10|42532.1|42492.1|42532.1|42492.1|42532.1|42492.1|42532.1|42492.1|1
1653028640000|2022-05-20 06:37:20|42537.1|42497.1|42542.1|42502.1|42542.1|42502.1|42537.1|42497.1|0
1653028720000|2022-05-20 06:38:40|42539.1|42499.1|42544.1|42504.1|42544.1|42504.1|42534.1|42494.1|3
1653028840000|2022-05-20 06:40:40|42549.1|42509.1|42552.1|42512.1|42554.1|42514.1|42549.1|42509.1|0
1653028860000|2022-05-20 06:41:00|42557.1|42517.1|42554.1|42514.1|42557.1|42517.1|42554.1|42514.1|0
1653028880000|2022-05-20 06:41:20|42564.1|42524.1|42564.1|42524.1|42564.1|42524.1|42564.1|42524.1|1
1653028890000|2022-05-20 06:41:30|42562.1|42522.1|42562.1|42522.1|42562.1|42522.1|42562.1|42522.1|0
1653028910000|2022-05-20 06:41:50|42564.1|42524.1|42564.1|42524.1|42564.1|42524.1|42564.1|42524.1|0
1653028920000|2022-05-20 06:42:00|42569.1|42529.1|42564.1|42524.1|42569.1|42529.1|42564.1|42524.1|1
1653028940000|2022-05-20 06:42:20|42554.1|42514.1|42554.1|42514.1|42554.1|42514.1|42554.1|42514.1|3
1653028950000|2022-05-20 06:42:30|42559.1|42519.1|42554.1|42514.1|42559.1|42519.1|42554.1|42514.1|0
1653029050000|2022-05-20 06:44:10|42554|42514|42554|42514|42554|42514|42554|42514|0
1653029070000|2022-05-20 06:44:30|42544|42504|42547.1|42507.1|42547.1|42507.1|42544|42504|0
1653029080000|2022-05-20 06:44:40|42552.1|42512.1|42554|42514|42554|42514|42552.1|42512.1|0
1653029200000|2022-05-20 06:46:40|42559|42519|42559|42519|42559|42519|42559|42519|0
1653029220000|2022-05-20 06:47:00|42561|42521|42582.1|42542.1|42582.1|42542.1|42561|42521|17
1653029240000|2022-05-20 06:47:20|42580.1|42540.1|42580.1|42540.1|42580.1|42540.1|42580.1|42540.1|0
1653029250000|2022-05-20 06:47:30|42582.1|42542.1|42574|42534|42587.1|42547.1|42574|42534|1
1653029260000|2022-05-20 06:47:40|42571|42531|42574|42534|42574|42534|42571|42531|1
1653029290000|2022-05-20 06:48:10|42572.1|42532.1|42564|42524|42572.1|42532.1|42564|42524|2
1653029300000|2022-05-20 06:48:20|42560.1|42520.1|42560.1|42520.1|42560.1|42520.1|42560.1|42520.1|0
1653029330000|2022-05-20 06:48:50|42557.1|42517.1|42555.1|42515.1|42557.1|42517.1|42555.1|42515.1|0
1653029340000|2022-05-20 06:49:00|42565.1|42525.1|42560.1|42520.1|42565.1|42525.1|42560.1|42520.1|4
1653029360000|2022-05-20 06:49:20|42557.1|42517.1|42550.1|42510.1|42557.1|42517.1|42547.1|42507.1|1
1653029370000|2022-05-20 06:49:30|42548.1|42508.1|42548.1|42508.1|42550.1|42510.1|42548.1|42508.1|0
1653029380000|2022-05-20 06:49:40|42550.1|42510.1|42550.1|42510.1|42550.1|42510.1|42550.1|42510.1|0
1653029390000|2022-05-20 06:49:50|42548.1|42508.1|42548.1|42508.1|42548.1|42508.1|42548.1|42508.1|0
1653029400000|2022-05-20 06:50:00|42550.1|42510.1|42550.1|42510.1|42550.1|42510.1|42550.1|42510.1|0
1653029410000|2022-05-20 06:50:10|42555.1|42515.1|42555.1|42515.1|42555.1|42515.1|42555.1|42515.1|0
1653029420000|2022-05-20 06:50:20|42553.1|42513.1|42550.1|42510.1|42553.1|42513.1|42550.1|42510.1|0
1653029440000|2022-05-20 06:50:40|42560.1|42520.1|42560.1|42520.1|42560.1|42520.1|42560.1|42520.1|2
1653029460000|2022-05-20 06:51:00|42555.1|42515.1|42550.1|42510.1|42555.1|42515.1|42550.1|42510.1|2
1653029480000|2022-05-20 06:51:20|42553.1|42513.1|42560.1|42520.1|42565.1|42525.1|42553.1|42513.1|0
1653029540000|2022-05-20 06:52:20|42563.1|42523.1|42570.1|42530.1|42570.1|42530.1|42563.1|42523.1|0
1653029550000|2022-05-20 06:52:30|42572|42532|42570.1|42530.1|42572|42532|42570.1|42530.1|3
1653029560000|2022-05-20 06:52:40|42575.1|42535.1|42575.1|42535.1|42575.1|42535.1|42570.1|42530.1|0
1653029580000|2022-05-20 06:53:00|42577|42537|42570.1|42530.1|42580.1|42540.1|42570.1|42530.1|5
1653029620000|2022-05-20 06:53:40|42579.2|42539.2|42583.1|42543.1|42583.1|42543.1|42579.2|42539.2|3
1653029630000|2022-05-20 06:53:50|42585.1|42545.1|42585.1|42545.1|42585.1|42545.1|42585.1|42545.1|0
1653029670000|2022-05-20 06:54:30|42590.1|42550.1|42590.1|42550.1|42590.1|42550.1|42590.1|42550.1|0
1653029690000|2022-05-20 06:54:50|42588.1|42548.1|42588.1|42548.1|42588.1|42548.1|42588.1|42548.1|0
1653029700000|2022-05-20 06:55:00|42590.1|42550.1|42588.1|42548.1|42590.1|42550.1|42588.1|42548.1|0
1653029710000|2022-05-20 06:55:10|42593.1|42553.1|42598.1|42558.1|42598.1|42558.1|42593.1|42553.1|5
1653029720000|2022-05-20 06:55:20|42605.1|42565.1|42605.1|42565.1|42605.1|42565.1|42605.1|42565.1|11
1653029730000|2022-05-20 06:55:30|42600.1|42560.1|42600.1|42560.1|42600.1|42560.1|42600.1|42560.1|0
1653029760000|2022-05-20 06:56:00|42603.1|42563.1|42608.1|42568.1|42610.1|42570.1|42603.1|42563.1|2
1653029770000|2022-05-20 06:56:10|42610.1|42570.1|42610.1|42570.1|42620.1|42580.1|42610.1|42570.1|3
1653029790000|2022-05-20 06:56:30|42616.1|42576.1|42616.1|42576.1|42616.1|42576.1|42616.1|42576.1|1
1653029800000|2022-05-20 06:56:40|42618.1|42578.1|42618.1|42578.1|42618.1|42578.1|42618.1|42578.1|0
1653029810000|2022-05-20 06:56:50|42616.1|42576.1|42610.1|42570.1|42616.1|42576.1|42610.1|42570.1|1
1653029820000|2022-05-20 06:57:00|42610|42570|42616.1|42576.1|42616.1|42576.1|42610|42570|1
1653029830000|2022-05-20 06:57:10|42618.1|42578.1|42620|42580|42620|42580|42618.1|42578.1|0
1653029840000|2022-05-20 06:57:20|42626.1|42586.1|42626.1|42586.1|42626.1|42586.1|42626.1|42586.1|5
1653029850000|2022-05-20 06:57:30|42618.1|42578.1|42618.1|42578.1|42618.1|42578.1|42618.1|42578.1|1
1653029870000|2022-05-20 06:57:50|||||||||1
1653029900000|2022-05-20 06:58:20|42610|42570|42610|42570|42610|42570|42608.1|42568.1|0
1653029910000|2022-05-20 06:58:30|42608.1|42568.1|42616.1|42576.1|42616.1|42576.1|42608.1|42568.1|2
1653029920000|2022-05-20 06:58:40|42620|42580|42616.1|42576.1|42620|42580|42616.1|42576.1|0
1653029930000|2022-05-20 06:58:50|42608.1|42568.1|42613.1|42573.1|42613.1|42573.1|42606.1|42566.1|2
1653029940000|2022-05-20 06:59:00|42611.1|42571.1|42626.1|42586.1|42626.1|42586.1|42611.1|42571.1|3
1653029950000|2022-05-20 06:59:10|42628.1|42588.1|42630|42590|42630|42590|42626.1|42586.1|0
1653029970000|2022-05-20 06:59:30|42633.1|42593.1|42636.1|42596.1|42636.1|42596.1|42633.1|42593.1|0
1653029980000|2022-05-20 06:59:40|42626.1|42586.1|42626.1|42586.1|42626.1|42586.1|42626.1|42586.1|2
1653029990000|2022-05-20 06:59:50|42630|42590|42639.1|42599.1|42639.1|42599.1|42630|42590|6
1653030000000|2022-05-20 07:00:00|42636.1|42596.1|42626.1|42586.1|42636.1|42596.1|42626.1|42586.1|2
1653030020000|2022-05-20 07:00:20|42629.1|42589.1|42629.1|42589.1|42629.1|42589.1|42629.1|42589.1|0
1653030030000|2022-05-20 07:00:30|42632.2|42592.2|42636.1|42596.1|42636.1|42596.1|42632.2|42592.2|0
1653030050000|2022-05-20 07:00:50|||||||||2
1653030060000|2022-05-20 07:01:00|42633.1|42593.1|42628.1|42588.1|42633.1|42593.1|42628.1|42588.1|1
1653030070000|2022-05-20 07:01:10|42630|42590|42628.1|42588.1|42630|42590|42625|42585|3
1653030080000|2022-05-20 07:01:20|42622|42582|42620|42580|42622|42582|42620|42580|4
1653030090000|2022-05-20 07:01:30|42618.1|42578.1|42608.1|42568.1|42618.1|42578.1|42608.1|42568.1|1
1653030100000|2022-05-20 07:01:40|42610|42570|42608.1|42568.1|42610|42570|42608.1|42568.1|0
1653030110000|2022-05-20 07:01:50|42610|42570|42608.1|42568.1|42610|42570|42608.1|42568.1|0
1653030120000|2022-05-20 07:02:00|42610|42570|42610|42570|42615|42575|42610|42570|0
1653030130000|2022-05-20 07:02:10|42608.1|42568.1|42605|42565|42608.1|42568.1|42605|42565|3
1653030150000|2022-05-20 07:02:30|42607|42567|42607|42567|42607|42567|42607|42567|1
1653030160000|2022-05-20 07:02:40|42605|42565|42600|42560|42605|42565|42600|42560|2
1653030170000|2022-05-20 07:02:50|||||||||1
1653030180000|2022-05-20 07:03:00|42607|42567|42625|42585|42625|42585|42607|42567|15
1653030190000|2022-05-20 07:03:10|42623|42583|42623|42583|42623|42583|42623|42583|3
1653030200000|2022-05-20 07:03:20|42621.1|42581.1|42614.1|42574.1|42621.1|42581.1|42606.1|42566.1|12
1653030210000|2022-05-20 07:03:30|42619.1|42579.1|42621.1|42581.1|42621.1|42581.1|42619.1|42579.1|1
1653030220000|2022-05-20 07:03:40|||||||||1
1653030240000|2022-05-20 07:04:00|42619.1|42579.1|42586.1|42546.1|42619.1|42579.1|42586.1|42546.1|5
1653030250000|2022-05-20 07:04:10|42589.1|42549.1|42593|42553|42596.1|42556.1|42589.1|42549.1|0
1653030260000|2022-05-20 07:04:20|42596.1|42556.1|42596.1|42556.1|42596.1|42556.1|42596.1|42556.1|0
1653030270000|2022-05-20 07:04:30|42593|42553|42593|42553|42593|42553|42588|42548|0
1653030280000|2022-05-20 07:04:40|42591.1|42551.1|42591.1|42551.1|42591.1|42551.1|42591.1|42551.1|0
1653030300000|2022-05-20 07:05:00|42596.1|42556.1|42596.1|42556.1|42596.1|42556.1|42588|42548|1
1653030320000|2022-05-20 07:05:20|42591.1|42551.1|42586.1|42546.1|42591.1|42551.1|42586.1|42546.1|0
1653030360000|2022-05-20 07:06:00|42583|42543|42583|42543|42583|42543|42583|42543|1
1653030370000|2022-05-20 07:06:10|42581.1|42541.1|42581.1|42541.1|42581.1|42541.1|42581.1|42541.1|0
1653030380000|2022-05-20 07:06:20|42583|42543|42586.1|42546.1|42588|42548|42583|42543|2
1653030400000|2022-05-20 07:06:40|42591.1|42551.1|42588|42548|42591.1|42551.1|42588|42548|0
1653030420000|2022-05-20 07:07:00|42593|42553|42586.1|42546.1|42593|42553|42586.1|42546.1|2
1653030440000|2022-05-20 07:07:20|42593|42553|42588|42548|42593|42553|42588|42548|0
1653030460000|2022-05-20 07:07:40|42586.1|42546.1|42586.1|42546.1|42586.1|42546.1|42586.1|42546.1|0
1653030480000|2022-05-20 07:08:00|42588|42548|42593|42553|42593|42553|42586.1|42546.1|0
1653030490000|2022-05-20 07:08:10|42588|42548|42581.1|42541.1|42588|42548|42581.1|42541.1|0
1653030500000|2022-05-20 07:08:20|42583|42543|42581.1|42541.1|42583|42543|42581.1|42541.1|0
1653030510000|2022-05-20 07:08:30|42571.1|42531.1|42571.1|42531.1|42571.1|42531.1|42571.1|42531.1|1
1653030540000|2022-05-20 07:09:00|42573|42533|42568|42528|42573|42533|42566.1|42526.1|3
1653030550000|2022-05-20 07:09:10|42570|42530|42570|42530|42570|42530|42570|42530|0
1653030560000|2022-05-20 07:09:20|42568|42528|42566|42526|42568|42528|42566|42526|0
1653030570000|2022-05-20 07:09:30|42563|42523|42556|42516|42563|42523|42556|42516|0
1653030580000|2022-05-20 07:09:40|42563|42523|42563|42523|42563|42523|42563|42523|0
1653030600000|2022-05-20 07:10:00|42560|42520|42571.9|42531.9|42571.9|42531.9|42558|42518|3
1653030610000|2022-05-20 07:10:10|42570|42530|42570|42530|42570|42530|42570|42530|2
1653030640000|2022-05-20 07:10:40|42560|42520|42550|42510|42560|42520|42550|42510|2
1653030660000|2022-05-20 07:11:00|42548|42508|42548|42508|42548|42508|42548|42508|0
1653030670000|2022-05-20 07:11:10|42546|42506|42546|42506|42546|42506|42546|42506|0
1653030680000|2022-05-20 07:11:20|42543|42503|42538|42498|42543|42503|42538|42498|0
1653030690000|2022-05-20 07:11:30|42540|42500|42530|42490|42540|42500|42530|42490|1
1653030710000|2022-05-20 07:11:50|42535|42495|42535|42495|42535|42495|42535|42495|0
1653030720000|2022-05-20 07:12:00|42540|42500|42550|42510|42550|42510|42540|42500|6
1653030740000|2022-05-20 07:12:20|42555|42515|42555|42515|42555|42515|42555|42515|0
1653030750000|2022-05-20 07:12:30|42560|42520|42570|42530|42570|42530|42560|42520|2
1653030770000|2022-05-20 07:12:50|42566.9|42526.9|42570|42530|42570|42530|42566.9|42526.9|0
1653030810000|2022-05-20 07:13:30|42561.9|42521.9|42561.9|42521.9|42561.9|42521.9|42561.9|42521.9|1
1653030840000|2022-05-20 07:14:00|42564.9|42524.9|42561.9|42521.9|42564.9|42524.9|42561.9|42521.9|1
1653030880000|2022-05-20 07:14:40|42556.9|42516.9|42551.9|42511.9|42556.9|42516.9|42551.9|42511.9|0
1653030900000|2022-05-20 07:15:00|42549.9|42509.9|42549.9|42509.9|42549.9|42509.9|42549.9|42509.9|0
1653030920000|2022-05-20 07:15:20|42551.9|42511.9|42551.9|42511.9|42554.9|42514.9|42549.9|42509.9|0
1653030950000|2022-05-20 07:15:50|42549.9|42509.9|42549.9|42509.9|42549.9|42509.9|42549.9|42509.9|0
1653030960000|2022-05-20 07:16:00|42539.9|42499.9|42539.9|42499.9|42539.9|42499.9|42539.9|42499.9|1
1653030980000|2022-05-20 07:16:20|42531.9|42491.9|42539.9|42499.9|42539.9|42499.9|42531.9|42491.9|0
1653030990000|2022-05-20 07:16:30|42536.9|42496.9|42513.9|42473.9|42536.9|42496.9|42505.8|42465.8|6
1653031040000|2022-05-20 07:17:20|42515.8|42475.8|42515.8|42475.8|42515.8|42475.8|42515.8|42475.8|0
1653031060000|2022-05-20 07:17:40|42517.8|42477.8|42527.8|42487.8|42527.8|42487.8|42517.8|42477.8|3
1653031070000|2022-05-20 07:17:50|42531.7|42491.7|42531.7|42491.7|42531.7|42491.7|42531.7|42491.7|1
1653031080000|2022-05-20 07:18:00|42534.7|42494.7|42539.7|42499.7|42539.7|42499.7|42534.7|42494.7|0
1653031120000|2022-05-20 07:18:40|42537.8|42497.8|42537.8|42497.8|42537.8|42497.8|42537.8|42497.8|0
1653031160000|2022-05-20 07:19:20|42539.7|42499.7|42539.7|42499.7|42539.7|42499.7|42539.7|42499.7|0
1653031170000|2022-05-20 07:19:30|42536.7|42496.7|42536.7|42496.7|42536.7|42496.7|42536.7|42496.7|1
1653031180000|2022-05-20 07:19:40|42531.7|42491.7|42529.7|42489.7|42531.7|42491.7|42529.7|42489.7|0
1653031230000|2022-05-20 07:20:30|42522.8|42482.8|42519.7|42479.7|42522.8|42482.8|42519.7|42479.7|0
1653031310000|2022-05-20 07:21:50|42525.8|42485.8|42529.7|42489.7|42529.7|42489.7|42525.8|42485.8|1
1653031320000|2022-05-20 07:22:00|42527.8|42487.8|42527.8|42487.8|42527.8|42487.8|42527.8|42487.8|0
1653031330000|2022-05-20 07:22:10|42529.7|42489.7|42522.8|42482.8|42529.7|42489.7|42519.7|42479.7|1
1653031360000|2022-05-20 07:22:40|42529.7|42489.7|42529.7|42489.7|42529.7|42489.7|42529.7|42489.7|2
1653031470000|2022-05-20 07:24:30|42526.7|42486.7|42529.7|42489.7|42529.7|42489.7|42526.7|42486.7|1
1653031540000|2022-05-20 07:25:40|42527.7|42487.7|42527.7|42487.7|42527.7|42487.7|42527.7|42487.7|0
1653031550000|2022-05-20 07:25:50|42529.7|42489.7|42529.7|42489.7|42529.7|42489.7|42529.7|42489.7|0
1653031560000|2022-05-20 07:26:00|42519.7|42479.7|42519.7|42479.7|42519.7|42479.7|42519.7|42479.7|1
1653031590000|2022-05-20 07:26:30|42524.7|42484.7|42524.7|42484.7|42524.7|42484.7|42524.7|42484.7|0
1653031600000|2022-05-20 07:26:40|42522.7|42482.7|42527.7|42487.7|42527.7|42487.7|42522.7|42482.7|1
1653031610000|2022-05-20 07:26:50|42519.7|42479.7|42519.7|42479.7|42519.7|42479.7|42519.7|42479.7|0
1653031620000|2022-05-20 07:27:00|42512.7|42472.7|42512.7|42472.7|42512.7|42472.7|42512.7|42472.7|0
1653031630000|2022-05-20 07:27:10|42485.6|42445.6|42454.7|42414.7|42485.6|42445.6|42452.7|42412.7|13
1653031640000|2022-05-20 07:27:20|42457.7|42417.7|42459.7|42419.7|42459.7|42419.7|42452.7|42412.7|0
1653031650000|2022-05-20 07:27:30|42457.7|42417.7|42455.8|42415.8|42457.7|42417.7|42452.7|42412.7|0
1653031660000|2022-05-20 07:27:40|42457.7|42417.7|42449.7|42409.7|42457.7|42417.7|42449.7|42409.7|2
1653031720000|2022-05-20 07:28:40|42451.6|42411.6|42451.6|42411.6|42451.6|42411.6|42451.6|42411.6|0
1653031730000|2022-05-20 07:28:50|42457.7|42417.7|42457.7|42417.7|42457.7|42417.7|42457.7|42417.7|1
1653031740000|2022-05-20 07:29:00|42451.6|42411.6|42451.6|42411.6|42451.6|42411.6|42451.6|42411.6|1
1653031790000|2022-05-20 07:29:50|42448.6|42408.6|42443.6|42403.6|42448.6|42408.6|42443.6|42403.6|0
1653031800000|2022-05-20 07:30:00|42441.6|42401.6|42456.6|42416.6|42456.6|42416.6|42441.6|42401.6|0
1653031840000|2022-05-20 07:30:40|42453.6|42413.6|42453.6|42413.6|42453.6|42413.6|42453.6|42413.6|1
1653031850000|2022-05-20 07:30:50|42448.6|42408.6|42448.6|42408.6|42448.6|42408.6|42448.6|42408.6|0
1653031870000|2022-05-20 07:31:10|42453.6|42413.6|42453.6|42413.6|42453.6|42413.6|42453.6|42413.6|1
1653031930000|2022-05-20 07:32:10|42463.6|42423.6|42463.6|42423.6|42463.6|42423.6|42463.6|42423.6|1
1653031950000|2022-05-20 07:32:30|42473.6|42433.6|42473.6|42433.6|42473.6|42433.6|42473.6|42433.6|1
1653031960000|2022-05-20 07:32:40|42483.6|42443.6|42486.6|42446.6|42486.6|42446.6|42483.6|42443.6|1
1653031980000|2022-05-20 07:33:00|42483.6|42443.6|42483.6|42443.6|42483.6|42443.6|42483.6|42443.6|0
1653031990000|2022-05-20 07:33:10|42477.7|42437.7|42443.6|42403.6|42477.7|42437.7|42443.6|42403.6|12
1653032010000|2022-05-20 07:33:30|42445.5|42405.5|42445.5|42405.5|42445.5|42405.5|42445.5|42405.5|0
1653032020000|2022-05-20 07:33:40|42451.6|42411.6|42451.6|42411.6|42451.6|42411.6|42451.6|42411.6|3
1653032040000|2022-05-20 07:34:00|42453.6|42413.6|42456.6|42416.6|42456.6|42416.6|42453.6|42413.6|0
1653032050000|2022-05-20 07:34:10|42453.6|42413.6|42453.6|42413.6|42456.6|42416.6|42453.6|42413.6|5
1653032060000|2022-05-20 07:34:20|42456.6|42416.6|42456.6|42416.6|42456.6|42416.6|42456.6|42416.6|0
1653032070000|2022-05-20 07:34:30|42453.6|42413.6|42453.6|42413.6|42453.6|42413.6|42453.6|42413.6|2
1653032080000|2022-05-20 07:34:40|42450.5|42410.5|42450.5|42410.5|42450.5|42410.5|42450.5|42410.5|0
1653032090000|2022-05-20 07:34:50|42447.5|42407.5|42447.5|42407.5|42447.5|42407.5|42447.5|42407.5|1
1653032100000|2022-05-20 07:35:00|42453.6|42413.6|42453.6|42413.6|42453.6|42413.6|42453.6|42413.6|0
1653032110000|2022-05-20 07:35:10|42455.5|42415.5|42455.5|42415.5|42455.5|42415.5|42455.5|42415.5|0
1653032160000|2022-05-20 07:36:00|42452.5|42412.5|42455.5|42415.5|42455.5|42415.5|42452.5|42412.5|0
1653032170000|2022-05-20 07:36:10|42452.5|42412.5|42455.5|42415.5|42455.5|42415.5|42452.5|42412.5|0
1653032180000|2022-05-20 07:36:20|42450.5|42410.5|42450.5|42410.5|42450.5|42410.5|42450.5|42410.5|0
1653032190000|2022-05-20 07:36:30|42447.5|42407.5|42447.5|42407.5|42447.5|42407.5|42447.5|42407.5|0
1653032200000|2022-05-20 07:36:40|42442.5|42402.5|42442.5|42402.5|42442.5|42402.5|42442.5|42402.5|0
1653032210000|2022-05-20 07:36:50|42447.5|42407.5|42447.5|42407.5|42447.5|42407.5|42447.5|42407.5|2
1653032230000|2022-05-20 07:37:10|42442.5|42402.5|42442.5|42402.5|42442.5|42402.5|42442.5|42402.5|1
1653032240000|2022-05-20 07:37:20|42445.5|42405.5|42447.5|42407.5|42447.5|42407.5|42445.5|42405.5|0
1653032260000|2022-05-20 07:37:40|42442.5|42402.5|42442.5|42402.5|42442.5|42402.5|42442.5|42402.5|0
1653032270000|2022-05-20 07:37:50|42447.5|42407.5|42447.5|42407.5|42447.5|42407.5|42447.5|42407.5|1
1653032280000|2022-05-20 07:38:00|42455.5|42415.5|42457.5|42417.5|42457.5|42417.5|42455.5|42415.5|0
1653032290000|2022-05-20 07:38:10|||||||||1
1653032340000|2022-05-20 07:39:00|42465.5|42425.5|42467.5|42427.5|42467.5|42427.5|42465.5|42425.5|0
1653032370000|2022-05-20 07:39:30|42464.4|42424.4|42467.5|42427.5|42467.5|42427.5|42462.5|42422.5|3
1653032440000|2022-05-20 07:40:40|42462.5|42422.5|42467.5|42427.5|42467.5|42427.5|42462.5|42422.5|0
1653032450000|2022-05-20 07:40:50|||||||||1
1653032510000|2022-05-20 07:41:50|||||||||1
1653032530000|2022-05-20 07:42:10|||||||||6
1653032550000|2022-05-20 07:42:30|42462.5|42422.5|42459.4|42419.4|42462.5|42422.5|42459.4|42419.4|0
1653032560000|2022-05-20 07:42:40|42457.5|42417.5|42457.5|42417.5|42457.5|42417.5|42457.5|42417.5|0
1653032620000|2022-05-20 07:43:40|42455.5|42415.5|42455.5|42415.5|42455.5|42415.5|42455.5|42415.5|0
1653032650000|2022-05-20 07:44:10|42452.5|42412.5|42455.5|42415.5|42455.5|42415.5|42450.5|42410.5|2
1653032680000|2022-05-20 07:44:40|42458.5|42418.5|42455.5|42415.5|42458.5|42418.5|42455.5|42415.5|0
1653032690000|2022-05-20 07:44:50|42458.5|42418.5|42460.5|42420.5|42460.5|42420.5|42458.5|42418.5|0
1653032700000|2022-05-20 07:45:00|42465.5|42425.5|42465.5|42425.5|42465.5|42425.5|42465.5|42425.5|6
1653032720000|2022-05-20 07:45:20|42455.5|42415.5|42455.5|42415.5|42455.5|42415.5|42455.5|42415.5|2
1653032730000|2022-05-20 07:45:30|42450.5|42410.5|42450.5|42410.5|42450.5|42410.5|42450.5|42410.5|0
1653032750000|2022-05-20 07:45:50|42458.5|42418.5|42465.5|42425.5|42465.5|42425.5|42458.5|42418.5|1
1653032760000|2022-05-20 07:46:00|42468.5|42428.5|42465.5|42425.5|42468.5|42428.5|42465.5|42425.5|1
1653032770000|2022-05-20 07:46:10|42463.5|42423.5|42455.5|42415.5|42463.5|42423.5|42455.5|42415.5|0
1653032780000|2022-05-20 07:46:20|42453.5|42413.5|42453.5|42413.5|42453.5|42413.5|42453.5|42413.5|0
1653032790000|2022-05-20 07:46:30|42455.5|42415.5|42448.5|42408.5|42455.5|42415.5|42448.5|42408.5|0
1653032810000|2022-05-20 07:46:50|||||||||1
1653032820000|2022-05-20 07:47:00|42450.5|42410.5|42450.5|42410.5|42455.5|42415.5|42450.5|42410.5|0
1653032850000|2022-05-20 07:47:30|42448.5|42408.5|42458.5|42418.5|42458.5|42418.5|42448.5|42408.5|3
1653032870000|2022-05-20 07:47:50|42461.5|42421.5|42463.5|42423.5|42465.5|42425.5|42461.5|42421.5|2
1653032880000|2022-05-20 07:48:00|42465.5|42425.5|42463.5|42423.5|42465.5|42425.5|42463.5|42423.5|0
1653032900000|2022-05-20 07:48:20|42460.5|42420.5|42460.5|42420.5|42460.5|42420.5|42460.5|42420.5|0
1653032910000|2022-05-20 07:48:30|42457.4|42417.4|42455.5|42415.5|42460.5|42420.5|42455.5|42415.5|3
1653032920000|2022-05-20 07:48:40|42458.5|42418.5|42458.5|42418.5|42458.5|42418.5|42455.5|42415.5|1
1653032930000|2022-05-20 07:48:50|42455.5|42415.5|42437.4|42397.4|42455.5|42415.5|42435.5|42395.5|6
1653032970000|2022-05-20 07:49:30|42440.5|42400.5|42440.5|42400.5|42440.5|42400.5|42440.5|42400.5|11
1653032980000|2022-05-20 07:49:40|42437.4|42397.4|42437.4|42397.4|42437.4|42397.4|42437.4|42397.4|0
1653032990000|2022-05-20 07:49:50|42440.5|42400.5|42445.5|42405.5|42445.5|42405.5|42440.5|42400.5|3
1653033020000|2022-05-20 07:50:20|42448.5|42408.5|42445.5|42405.5|42448.5|42408.5|42445.5|42405.5|2
1653033040000|2022-05-20 07:50:40|42445.4|42405.4|42445.4|42405.4|42445.4|42405.4|42445.4|42405.4|0
1653033060000|2022-05-20 07:51:00|||||||||1
1653033110000|2022-05-20 07:51:50|||||||||1
1653033120000|2022-05-20 07:52:00|42435.4|42395.4|42440.4|42400.4|42440.4|42400.4|42435.4|42395.4|1
1653033160000|2022-05-20 07:52:40|42438.5|42398.5|42413.5|42373.5|42438.5|42398.5|42413.5|42373.5|2
1653033170000|2022-05-20 07:52:50|42410.4|42370.4|42410.4|42370.4|42410.4|42370.4|42406.5|42366.5|1
1653033180000|2022-05-20 07:53:00|42408.5|42368.5|42423.5|42383.5|42423.5|42383.5|42408.5|42368.5|5
1653033190000|2022-05-20 07:53:10|42413.5|42373.5|42415.4|42375.4|42418.5|42378.5|42413.5|42373.5|0
1653033240000|2022-05-20 07:54:00|42418.5|42378.5|42428.5|42388.5|42428.5|42388.5|42418.5|42378.5|0
1653033250000|2022-05-20 07:54:10|42425.4|42385.4|42425.4|42385.4|42425.4|42385.4|42425.4|42385.4|0
1653033350000|2022-05-20 07:55:50|42428.5|42388.5|42428.5|42388.5|42428.5|42388.5|42428.5|42388.5|0
1653033390000|2022-05-20 07:56:30|42430.4|42390.4|42423.5|42383.5|42430.4|42390.4|42423.5|42383.5|1
1653033400000|2022-05-20 07:56:40|42415.4|42375.4|42415.4|42375.4|42415.4|42375.4|42415.4|42375.4|0
1653033450000|2022-05-20 07:57:30|42413.4|42373.4|42413.4|42373.4|42413.4|42373.4|42413.4|42373.4|0
1653033510000|2022-05-20 07:58:30|42415.4|42375.4|42413.4|42373.4|42415.4|42375.4|42413.4|42373.4|0
1653033520000|2022-05-20 07:58:40|42398.4|42358.4|42413.4|42373.4|42413.4|42373.4|42398.4|42358.4|3
1653033530000|2022-05-20 07:58:50|42411.5|42371.5|42411.5|42371.5|42411.5|42371.5|42411.5|42371.5|0
1653033540000|2022-05-20 07:59:00|42418.4|42378.4|42421.5|42381.5|42421.5|42381.5|42415.4|42375.4|0
1653033650000|2022-05-20 08:00:50|||||||||1
1653033660000|2022-05-20 08:01:00|42411.5|42371.5|42411.5|42371.5|42411.5|42371.5|42411.5|42371.5|1
1653033670000|2022-05-20 08:01:10|42413.4|42373.4|42413.4|42373.4|42413.4|42373.4|42413.4|42373.4|0
1653033680000|2022-05-20 08:01:20|42411.5|42371.5|42418.4|42378.4|42418.4|42378.4|42411.5|42371.5|1
1653033690000|2022-05-20 08:01:30|42415.4|42375.4|42413.4|42373.4|42415.4|42375.4|42413.4|42373.4|0
1653033710000|2022-05-20 08:01:50|42416.5|42376.5|42416.5|42376.5|42416.5|42376.5|42416.5|42376.5|0
1653033720000|2022-05-20 08:02:00|42418.4|42378.4|42413.4|42373.4|42418.4|42378.4|42413.4|42373.4|2
1653033770000|2022-05-20 08:02:50|42415.4|42375.4|42411.4|42371.4|42415.4|42375.4|42411.4|42371.4|1
1653033780000|2022-05-20 08:03:00|42408.4|42368.4|42403.4|42363.4|42408.4|42368.4|42403.4|42363.4|1
1653033840000|2022-05-20 08:04:00|42401.4|42361.4|42403.4|42363.4|42403.4|42363.4|42401.4|42361.4|0
1653033850000|2022-05-20 08:04:10|42406.4|42366.4|42406.4|42366.4|42406.4|42366.4|42406.4|42366.4|0
1653033860000|2022-05-20 08:04:20|42413.4|42373.4|42415.4|42375.4|42418.4|42378.4|42413.4|42373.4|1
1653033880000|2022-05-20 08:04:40|42423.4|42383.4|42423.4|42383.4|42423.4|42383.4|42423.4|42383.4|0
1653033900000|2022-05-20 08:05:00|42425.4|42385.4|42411.4|42371.4|42425.4|42385.4|42411.4|42371.4|1
1653033930000|2022-05-20 08:05:30|42408.4|42368.4|42398.4|42358.4|42408.4|42368.4|42398.4|42358.4|1
1653033940000|2022-05-20 08:05:40|42396.4|42356.4|42398.4|42358.4|42398.4|42358.4|42396.4|42356.4|0
1653033950000|2022-05-20 08:05:50|42396.4|42356.4|42400.4|42360.4|42400.4|42360.4|42396.4|42356.4|0
1653033960000|2022-05-20 08:06:00|42398.4|42358.4|42398.4|42358.4|42398.4|42358.4|42398.4|42358.4|0
1653033980000|2022-05-20 08:06:20|42436.4|42396.4|42446.4|42406.4|42446.4|42406.4|42436.4|42396.4|7
1653033990000|2022-05-20 08:06:30|42441.4|42401.4|42441.4|42401.4|42441.4|42401.4|42441.4|42401.4|3
1653034000000|2022-05-20 08:06:40|||||||||3
1653034040000|2022-05-20 08:07:20|||||||||2
1653034060000|2022-05-20 08:07:40|42436.4|42396.4|42436.4|42396.4|42436.4|42396.4|42436.4|42396.4|0
1653034070000|2022-05-20 08:07:50|||||||||2
1653034130000|2022-05-20 08:08:50|||||||||2
1653034150000|2022-05-20 08:09:10|||||||||1
1653034180000|2022-05-20 08:09:40|42438.4|42398.4|42451.4|42411.4|42451.4|42411.4|42438.4|42398.4|2
1653034210000|2022-05-20 08:10:10|42447.5|42407.5|42451.4|42411.4|42451.4|42411.4|42447.5|42407.5|8
1653034230000|2022-05-20 08:10:30|42461.4|42421.4|42461.4|42421.4|42461.4|42421.4|42461.4|42421.4|0
1653034260000|2022-05-20 08:11:00|42451.4|42411.4|42451.4|42411.4|42451.4|42411.4|42451.4|42411.4|1
1653034310000|2022-05-20 08:11:50|||||||||1
1653034320000|2022-05-20 08:12:00|||||||||1
1653034350000|2022-05-20 08:12:30|42448.4|42408.4|42443.4|42403.4|42448.4|42408.4|42443.4|42403.4|0
1653034360000|2022-05-20 08:12:40|42444.4|42404.4|42441.4|42401.4|42444.4|42404.4|42441.4|42401.4|0
1653034370000|2022-05-20 08:12:50|42444.4|42404.4|42444.4|42404.4|42444.4|42404.4|42444.4|42404.4|0
1653034380000|2022-05-20 08:13:00|42441.4|42401.4|42441.4|42401.4|42441.4|42401.4|42441.4|42401.4|0
1653034390000|2022-05-20 08:13:10|42444.4|42404.4|42451.4|42411.4|42451.4|42411.4|42444.4|42404.4|0
1653034430000|2022-05-20 08:13:50|42448.4|42408.4|42448.4|42408.4|42448.4|42408.4|42448.4|42408.4|0
1653034440000|2022-05-20 08:14:00|42446.4|42406.4|42441.4|42401.4|42446.4|42406.4|42441.4|42401.4|0
1653034470000|2022-05-20 08:14:30|42444.4|42404.4|42444.4|42404.4|42444.4|42404.4|42444.4|42404.4|0
1653034490000|2022-05-20 08:14:50|||||||||1
1653034500000|2022-05-20 08:15:00|42451.4|42411.4|42451.4|42411.4|42451.4|42411.4|42451.4|42411.4|1
1653034520000|2022-05-20 08:15:20|42448.3|42408.3|42441.4|42401.4|42451.4|42411.4|42441.4|42401.4|1
1653034540000|2022-05-20 08:15:40|42444.4|42404.4|42446.4|42406.4|42449.4|42409.4|42444.4|42404.4|0
1653034560000|2022-05-20 08:16:00|42443.3|42403.3|42436.4|42396.4|42443.3|42403.3|42436.4|42396.4|0
1653034580000|2022-05-20 08:16:20|42438.3|42398.3|42447.4|42407.4|42447.4|42407.4|42438.3|42398.3|2
1653034590000|2022-05-20 08:16:30|42451.4|42411.4|42451.4|42411.4|42451.4|42411.4|42451.4|42411.4|0
1653034620000|2022-05-20 08:17:00|42441.4|42401.4|42441.4|42401.4|42441.4|42401.4|42441.4|42401.4|1
1653034670000|2022-05-20 08:17:50|||||||||1
1653034710000|2022-05-20 08:18:30|42444.4|42404.4|42441.4|42401.4|42444.4|42404.4|42441.4|42401.4|0
1653034730000|2022-05-20 08:18:50|||||||||1
1653034750000|2022-05-20 08:19:10|42434.4|42394.4|42434.4|42394.4|42434.4|42394.4|42434.4|42394.4|0
1653034770000|2022-05-20 08:19:30|42431.4|42391.4|42431.4|42391.4|42431.4|42391.4|42431.4|42391.4|1
1653034790000|2022-05-20 08:19:50|||||||||1
1653034800000|2022-05-20 08:20:00|42434.4|42394.4|42436.4|42396.4|42436.4|42396.4|42434.4|42394.4|1
1653034820000|2022-05-20 08:20:20|42434.4|42394.4|42431.4|42391.4|42434.4|42394.4|42431.4|42391.4|0
1653034830000|2022-05-20 08:20:30|42434.4|42394.4|42436.4|42396.4|42436.4|42396.4|42434.4|42394.4|0
1653034840000|2022-05-20 08:20:40|42436.3|42396.3|42436.3|42396.3|42436.3|42396.3|42436.3|42396.3|0
1653034850000|2022-05-20 08:20:50|||||||||1
1653034860000|2022-05-20 08:21:00|42434.4|42394.4|42441.3|42401.3|42441.3|42401.3|42434.4|42394.4|0
1653034880000|2022-05-20 08:21:20|42437.4|42397.4|42439.4|42399.4|42439.4|42399.4|42437.4|42397.4|0
1653034890000|2022-05-20 08:21:30|42441.3|42401.3|42441.3|42401.3|42441.3|42401.3|42441.3|42401.3|0
1653034940000|2022-05-20 08:22:20|42439.4|42399.4|42441.3|42401.3|42441.3|42401.3|42439.4|42399.4|0
1653035060000|2022-05-20 08:24:20|42451.3|42411.3|42451.3|42411.3|42464.4|42424.4|42451.3|42411.3|14
1653035080000|2022-05-20 08:24:40|42461.3|42421.3|42459.4|42419.4|42461.3|42421.3|42459.4|42419.4|7
1653035090000|2022-05-20 08:24:50|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|0
1653035100000|2022-05-20 08:25:00|42459.4|42419.4|42459.4|42419.4|42461.3|42421.3|42459.4|42419.4|0
1653035110000|2022-05-20 08:25:10|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|0
1653035160000|2022-05-20 08:26:00|42464.4|42424.4|42461.3|42421.3|42464.4|42424.4|42461.3|42421.3|0
1653035180000|2022-05-20 08:26:20|42457.4|42417.4|42461.3|42421.3|42461.3|42421.3|42457.4|42417.4|1
1653035190000|2022-05-20 08:26:30|||||||||1
1653035200000|2022-05-20 08:26:40|||||||||1
1653035230000|2022-05-20 08:27:10|42464.3|42424.3|42461.3|42421.3|42464.3|42424.3|42461.3|42421.3|0
1653035240000|2022-05-20 08:27:20|42457.4|42417.4|42459.3|42419.3|42459.3|42419.3|42457.4|42417.4|0
1653035260000|2022-05-20 08:27:40|42457.4|42417.4|42459.3|42419.3|42459.3|42419.3|42457.4|42417.4|0
1653035280000|2022-05-20 08:28:00|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|0
1653035300000|2022-05-20 08:28:20|42459.3|42419.3|42459.3|42419.3|42459.3|42419.3|42459.3|42419.3|0
1653035310000|2022-05-20 08:28:30|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|0
1653035320000|2022-05-20 08:28:40|42459.3|42419.3|42459.3|42419.3|42459.3|42419.3|42459.3|42419.3|0
1653035340000|2022-05-20 08:29:00|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|0
1653035380000|2022-05-20 08:29:40|42464.3|42424.3|42464.3|42424.3|42464.3|42424.3|42464.3|42424.3|21
1653035390000|2022-05-20 08:29:50|42462.4|42422.4|42464.3|42424.3|42464.3|42424.3|42462.4|42422.4|0
1653035410000|2022-05-20 08:30:10|42466.3|42426.3|42464.3|42424.3|42466.3|42426.3|42464.3|42424.3|0
1653035420000|2022-05-20 08:30:20|42466.3|42426.3|42466.3|42426.3|42466.3|42426.3|42466.3|42426.3|0
1653035450000|2022-05-20 08:30:50|42459.3|42419.3|42459.3|42419.3|42459.3|42419.3|42459.3|42419.3|0
1653035460000|2022-05-20 08:31:00|42456.3|42416.3|42451.3|42411.3|42456.3|42416.3|42451.3|42411.3|1
1653035490000|2022-05-20 08:31:30|42446.3|42406.3|42446.3|42406.3|42446.3|42406.3|42446.3|42406.3|0
1653035500000|2022-05-20 08:31:40|42441.3|42401.3|42441.3|42401.3|42444.3|42404.3|42441.3|42401.3|1
1653035510000|2022-05-20 08:31:50|42439.3|42399.3|42431.3|42391.3|42439.3|42399.3|42431.3|42391.3|1
1653035560000|2022-05-20 08:32:40|42434.3|42394.3|42434.3|42394.3|42434.3|42394.3|42434.3|42394.3|0
1653035570000|2022-05-20 08:32:50|42431.3|42391.3|42431.3|42391.3|42434.3|42394.3|42431.3|42391.3|0
1653035580000|2022-05-20 08:33:00|42434.3|42394.3|42431.3|42391.3|42434.3|42394.3|42431.3|42391.3|0
1653035620000|2022-05-20 08:33:40|42434.3|42394.3|42441.3|42401.3|42441.3|42401.3|42434.3|42394.3|1
1653035630000|2022-05-20 08:33:50|42444.3|42404.3|42447.3|42407.3|42447.3|42407.3|42444.3|42404.3|0
1653035650000|2022-05-20 08:34:10|42450.4|42410.4|42451.3|42411.3|42459.3|42419.3|42450.4|42410.4|1
1653035660000|2022-05-20 08:34:20|42447.3|42407.3|42447.3|42407.3|42447.3|42407.3|42447.3|42407.3|0
1653035670000|2022-05-20 08:34:30|42449.3|42409.3|42449.3|42409.3|42449.3|42409.3|42449.3|42409.3|0
1653035690000|2022-05-20 08:34:50|42447.3|42407.3|42447.3|42407.3|42447.3|42407.3|42447.3|42407.3|0
1653035700000|2022-05-20 08:35:00|42444.3|42404.3|42441.3|42401.3|42444.3|42404.3|42439.3|42399.3|2
1653035730000|2022-05-20 08:35:30|42434.3|42394.3|42434.3|42394.3|42434.3|42394.3|42434.3|42394.3|1
1653035790000|2022-05-20 08:36:30|42441.3|42401.3|42441.3|42401.3|42441.3|42401.3|42441.3|42401.3|0
1653035810000|2022-05-20 08:36:50|42439.3|42399.3|42439.3|42399.3|42439.3|42399.3|42439.3|42399.3|0
1653035870000|2022-05-20 08:37:50|42442.3|42402.3|42447.3|42407.3|42449.3|42409.3|42442.3|42402.3|0
1653035880000|2022-05-20 08:38:00|42450.3|42410.3|42444.3|42404.3|42450.3|42410.3|42444.3|42404.3|1
1653035920000|2022-05-20 08:38:40|42451.2|42411.2|42451.2|42411.2|42451.2|42411.2|42451.2|42411.2|1
1653035940000|2022-05-20 08:39:00|42454.3|42414.3|42461.2|42421.2|42461.2|42421.2|42454.3|42414.3|1
1653035950000|2022-05-20 08:39:10|42464.3|42424.3|42461.2|42421.2|42464.3|42424.3|42461.2|42421.2|0
1653035960000|2022-05-20 08:39:20|42459.3|42419.3|42461.2|42421.2|42461.2|42421.2|42459.3|42419.3|0
1653035990000|2022-05-20 08:39:50|42449.3|42409.3|42449.3|42409.3|42449.3|42409.3|42449.3|42409.3|0
1653036010000|2022-05-20 08:40:10|42451.2|42411.2|42451.2|42411.2|42456.2|42416.2|42451.2|42411.2|2
1653036030000|2022-05-20 08:40:30|42449.3|42409.3|42447.3|42407.3|42449.3|42409.3|42447.3|42407.3|0
1653036060000|2022-05-20 08:41:00|42451.2|42411.2|42451.2|42411.2|42451.2|42411.2|42451.2|42411.2|0
1653036080000|2022-05-20 08:41:20|||||||||1
1653036090000|2022-05-20 08:41:30|42447.3|42407.3|42441.2|42401.2|42447.3|42407.3|42441.2|42401.2|0
1653036110000|2022-05-20 08:41:50|||||||||1
1653036120000|2022-05-20 08:42:00|42431.2|42391.2|42431.2|42391.2|42431.2|42391.2|42431.2|42391.2|0
1653036140000|2022-05-20 08:42:20|42429.3|42389.3|42424.3|42384.3|42429.3|42389.3|42424.3|42384.3|2
1653036150000|2022-05-20 08:42:30|42427.3|42387.3|42424.3|42384.3|42427.3|42387.3|42424.3|42384.3|0
1653036170000|2022-05-20 08:42:50|42421.2|42381.2|42421.2|42381.2|42421.2|42381.2|42421.2|42381.2|1
1653036190000|2022-05-20 08:43:10|42426.2|42386.2|42426.2|42386.2|42426.2|42386.2|42426.2|42386.2|0
1653036200000|2022-05-20 08:43:20|42424.3|42384.3|42424.3|42384.3|42424.3|42384.3|42424.3|42384.3|0
1653036240000|2022-05-20 08:44:00|42424.2|42384.2|42424.2|42384.2|42424.2|42384.2|42424.2|42384.2|0
1653036250000|2022-05-20 08:44:10|42432.3|42392.3|42434.2|42394.2|42434.2|42394.2|42432.3|42392.3|1
1653036270000|2022-05-20 08:44:30|42436.2|42396.2|42436.2|42396.2|42436.2|42396.2|42436.2|42396.2|0
1653036290000|2022-05-20 08:44:50|42434.2|42394.2|42441.2|42401.2|42441.2|42401.2|42434.2|42394.2|0
1653036300000|2022-05-20 08:45:00|42451.2|42411.2|42451.2|42411.2|42451.2|42411.2|42451.2|42411.2|0
1653036310000|2022-05-20 08:45:10|42454.2|42414.2|42451.2|42411.2|42457.3|42417.3|42447.3|42407.3|1
1653036330000|2022-05-20 08:45:30|42444.2|42404.2|42444.2|42404.2|42444.2|42404.2|42441.2|42401.2|0
1653036350000|2022-05-20 08:45:50|42442.3|42402.3|42444.2|42404.2|42444.2|42404.2|42442.3|42402.3|0
1653036360000|2022-05-20 08:46:00|42442.3|42402.3|42442.3|42402.3|42442.3|42402.3|42442.3|42402.3|0
1653036370000|2022-05-20 08:46:10|42437.3|42397.3|42434.2|42394.2|42437.3|42397.3|42434.2|42394.2|1
1653036380000|2022-05-20 08:46:20|42432.3|42392.3|42432.3|42392.3|42432.3|42392.3|42432.3|42392.3|0
1653036390000|2022-05-20 08:46:30|42434.2|42394.2|42434.2|42394.2|42436.2|42396.2|42434.2|42394.2|0
1653036400000|2022-05-20 08:46:40|42432.3|42392.3|42432.3|42392.3|42432.3|42392.3|42432.3|42392.3|2
1653036410000|2022-05-20 08:46:50|||||||||1
1653036420000|2022-05-20 08:47:00|42437.3|42397.3|42437.3|42397.3|42437.3|42397.3|42437.3|42397.3|0
1653036440000|2022-05-20 08:47:20|42432.3|42392.3|42432.3|42392.3|42432.3|42392.3|42432.3|42392.3|0
1653036480000|2022-05-20 08:48:00|42429.2|42389.2|42419.2|42379.2|42429.2|42389.2|42417.3|42377.3|2
1653036490000|2022-05-20 08:48:10|42421.2|42381.2|42421.2|42381.2|42421.2|42381.2|42421.2|42381.2|0
1653036520000|2022-05-20 08:48:40|42419.2|42379.2|42427.3|42387.3|42427.3|42387.3|42419.2|42379.2|0
1653036530000|2022-05-20 08:48:50|42447.3|42407.3|42451.2|42411.2|42451.2|42411.2|42447.3|42407.3|11
1653036540000|2022-05-20 08:49:00|42449.2|42409.2|42444.2|42404.2|42451.2|42411.2|42444.2|42404.2|0
1653036590000|2022-05-20 08:49:50|||||||||1
1653036600000|2022-05-20 08:50:00|||||||||1
1653036610000|2022-05-20 08:50:10|42446.2|42406.2|42446.2|42406.2|42446.2|42406.2|42446.2|42406.2|0
1653036620000|2022-05-20 08:50:20|42444.2|42404.2|42444.2|42404.2|42444.2|42404.2|42444.2|42404.2|0
1653036630000|2022-05-20 08:50:30|42446.2|42406.2|42444.2|42404.2|42446.2|42406.2|42444.2|42404.2|0
1653036650000|2022-05-20 08:50:50|42441.2|42401.2|42441.2|42401.2|42441.2|42401.2|42441.2|42401.2|1
1653036680000|2022-05-20 08:51:20|42444.2|42404.2|42444.2|42404.2|42444.2|42404.2|42444.2|42404.2|0
1653036690000|2022-05-20 08:51:30|42431.2|42391.2|42431.2|42391.2|42431.2|42391.2|42431.2|42391.2|5
1653036710000|2022-05-20 08:51:50|||||||||1
1653036720000|2022-05-20 08:52:00|42434.2|42394.2|42434.2|42394.2|42434.2|42394.2|42434.2|42394.2|0
1653036750000|2022-05-20 08:52:30|42431.2|42391.2|42431.2|42391.2|42431.2|42391.2|42431.2|42391.2|1
1653036770000|2022-05-20 08:52:50|||||||||1
1653036830000|2022-05-20 08:53:50|42429.2|42389.2|42421.2|42381.2|42429.2|42389.2|42421.2|42381.2|0
1653036840000|2022-05-20 08:54:00|42424.2|42384.2|42416.2|42376.2|42424.2|42384.2|42416.2|42376.2|0
1653036850000|2022-05-20 08:54:10|42424.2|42384.2|42424.2|42384.2|42424.2|42384.2|42424.2|42384.2|1
1653036890000|2022-05-20 08:54:50|42431.2|42391.2|42431.2|42391.2|42431.2|42391.2|42431.2|42391.2|0
1653036900000|2022-05-20 08:55:00|42421.2|42381.2|42421.2|42381.2|42421.2|42381.2|42421.2|42381.2|0
1653036930000|2022-05-20 08:55:30|42426.2|42386.2|42423.1|42383.1|42426.2|42386.2|42423.1|42383.1|0
1653036940000|2022-05-20 08:55:40|42421.2|42381.2|42421.2|42381.2|42421.2|42381.2|42421.2|42381.2|0
1653036950000|2022-05-20 08:55:50|42426.2|42386.2|42421.2|42381.2|42426.2|42386.2|42421.2|42381.2|0
1653036960000|2022-05-20 08:56:00|42421.1|42381.1|42423.1|42383.1|42423.1|42383.1|42419.2|42379.2|1
1653036970000|2022-05-20 08:56:10|42426.1|42386.1|42421.1|42381.1|42426.1|42386.1|42421.1|42381.1|0
1653037000000|2022-05-20 08:56:40|42418.1|42378.1|42421.1|42381.1|42423.1|42383.1|42418.1|42378.1|1
1653037020000|2022-05-20 08:57:00|42423.1|42383.1|42421.1|42381.1|42423.1|42383.1|42421.1|42381.1|0
1653037030000|2022-05-20 08:57:10|42431.1|42391.1|42431.1|42391.1|42431.1|42391.1|42431.1|42391.1|0
1653037060000|2022-05-20 08:57:40|42434.2|42394.2|42431.1|42391.1|42434.2|42394.2|42431.1|42391.1|0
1653037080000|2022-05-20 08:58:00|42421.1|42381.1|42421.1|42381.1|42421.1|42381.1|42421.1|42381.1|0
1653037090000|2022-05-20 08:58:10|42423.1|42383.1|42421.1|42381.1|42423.1|42383.1|42421.1|42381.1|0
1653037110000|2022-05-20 08:58:30|42423.1|42383.1|42431.1|42391.1|42431.1|42391.1|42423.1|42383.1|0
1653037140000|2022-05-20 08:59:00|42434.2|42394.2|42431.1|42391.1|42434.2|42394.2|42431.1|42391.1|0
1653037200000|2022-05-20 09:00:00|42434.2|42394.2|42441.1|42401.1|42441.1|42401.1|42434.2|42394.2|1
1653037220000|2022-05-20 09:00:20|42437.2|42397.2|42437.2|42397.2|42437.2|42397.2|42437.2|42397.2|0
1653037230000|2022-05-20 09:00:30|42434.2|42394.2|42431.1|42391.1|42434.2|42394.2|42431.1|42391.1|0
1653037250000|2022-05-20 09:00:50|42434.2|42394.2|42434.2|42394.2|42434.2|42394.2|42434.2|42394.2|1
1653037260000|2022-05-20 09:01:00|42431.1|42391.1|42431.1|42391.1|42431.1|42391.1|42431.1|42391.1|0
1653037300000|2022-05-20 09:01:40|42421.1|42381.1|42421.1|42381.1|42421.1|42381.1|42421.1|42381.1|1
1653037320000|2022-05-20 09:02:00|42419.1|42379.1|42421.1|42381.1|42421.1|42381.1|42419.1|42379.1|0
1653037330000|2022-05-20 09:02:10|42418.1|42378.1|42411.1|42371.1|42418.1|42378.1|42411.1|42371.1|0
1653037340000|2022-05-20 09:02:20|42414.1|42374.1|42411.1|42371.1|42414.1|42374.1|42411.1|42371.1|0
1653037350000|2022-05-20 09:02:30|42406.1|42366.1|42421.1|42381.1|42421.1|42381.1|42406.1|42366.1|1
1653037360000|2022-05-20 09:02:40|||||||||1
1653037380000|2022-05-20 09:03:00|42411.1|42371.1|42411.1|42371.1|42411.1|42371.1|42411.1|42371.1|0
1653037390000|2022-05-20 09:03:10|42414.1|42374.1|42411.1|42371.1|42414.1|42374.1|42411.1|42371.1|0
1653037420000|2022-05-20 09:03:40|42414.1|42374.1|42416.1|42376.1|42416.1|42376.1|42414.1|42374.1|0
1653037430000|2022-05-20 09:03:50|||||||||1
1653037440000|2022-05-20 09:04:00|42411.1|42371.1|42421.1|42381.1|42421.1|42381.1|42411.1|42371.1|5
1653037450000|2022-05-20 09:04:10|42431.1|42391.1|42431.1|42391.1|42431.1|42391.1|42431.1|42391.1|0
1653037470000|2022-05-20 09:04:30|42407.2|42367.2|42412.2|42372.2|42412.2|42372.2|42407.2|42367.2|5
1653037480000|2022-05-20 09:04:40|42399.1|42359.1|42404.1|42364.1|42404.1|42364.1|42396.1|42356.1|3
1653037490000|2022-05-20 09:04:50|42402.2|42362.2|42399.1|42359.1|42404.1|42364.1|42399.1|42359.1|1
1653037500000|2022-05-20 09:05:00|42404.1|42364.1|42399.1|42359.1|42404.1|42364.1|42399.1|42359.1|1
1653037510000|2022-05-20 09:05:10|42401.1|42361.1|42401.1|42361.1|42401.1|42361.1|42401.1|42361.1|0
1653037520000|2022-05-20 09:05:20|42399.1|42359.1|42399.1|42359.1|42401.1|42361.1|42399.1|42359.1|0
1653037530000|2022-05-20 09:05:30|42396.1|42356.1|42381.1|42341.1|42396.1|42356.1|42381.1|42341.1|0
1653037540000|2022-05-20 09:05:40|42378.1|42338.1|42381.1|42341.1|42381.1|42341.1|42378.1|42338.1|2
1653037550000|2022-05-20 09:05:50|42376.1|42336.1|42381.1|42341.1|42381.1|42341.1|42376.1|42336.1|1
1653037560000|2022-05-20 09:06:00|42379.1|42339.1|42364.1|42324.1|42379.1|42339.1|42364.1|42324.1|0
1653037570000|2022-05-20 09:06:10|||||||||1
1653037580000|2022-05-20 09:06:20|42360.2|42320.2|42369.1|42329.1|42369.1|42329.1|42360.2|42320.2|9
1653037600000|2022-05-20 09:06:40|42371.1|42331.1|42364.1|42324.1|42371.1|42331.1|42364.1|42324.1|0
1653037610000|2022-05-20 09:06:50|42369.1|42329.1|42377.1|42337.1|42377.1|42337.1|42369.1|42329.1|2
1653037630000|2022-05-20 09:07:10|||||||||1
1653037640000|2022-05-20 09:07:20|42371.1|42331.1|42369.1|42329.1|42371.1|42331.1|42367.1|42327.1|6
1653037650000|2022-05-20 09:07:30|42377.1|42337.1|42377.1|42337.1|42377.1|42337.1|42377.1|42337.1|0
1653037660000|2022-05-20 09:07:40|42381.1|42341.1|42381.1|42341.1|42381.1|42341.1|42381.1|42341.1|0
1653037670000|2022-05-20 09:07:50|42379.1|42339.1|42377.1|42337.1|42379.1|42339.1|42377.1|42337.1|0
1653037680000|2022-05-20 09:08:00|42384.1|42344.1|42391.1|42351.1|42394.1|42354.1|42384.1|42344.1|2
1653037690000|2022-05-20 09:08:10|42394.1|42354.1|42399.1|42359.1|42399.1|42359.1|42391.1|42351.1|1
1653037700000|2022-05-20 09:08:20|42397.1|42357.1|42391.1|42351.1|42397.1|42357.1|42391.1|42351.1|0
1653037710000|2022-05-20 09:08:30|42394.1|42354.1|42397.1|42357.1|42397.1|42357.1|42394.1|42354.1|0
1653037720000|2022-05-20 09:08:40|42401.1|42361.1|42401.1|42361.1|42401.1|42361.1|42401.1|42361.1|0
1653037740000|2022-05-20 09:09:00|42394.1|42354.1|42394.1|42354.1|42394.1|42354.1|42391.1|42351.1|0
1653037750000|2022-05-20 09:09:10|42391.1|42351.1|42391.1|42351.1|42391.1|42351.1|42391.1|42351.1|0
1653037770000|2022-05-20 09:09:30|42394.1|42354.1|42397.1|42357.1|42397.1|42357.1|42394.1|42354.1|0
1653037780000|2022-05-20 09:09:40|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|0
1653037790000|2022-05-20 09:09:50|42401.1|42361.1|42404.1|42364.1|42404.1|42364.1|42401.1|42361.1|0
1653037800000|2022-05-20 09:10:00|42401.1|42361.1|42381.1|42341.1|42401.1|42361.1|42381.1|42341.1|5
1653037810000|2022-05-20 09:10:10|42374.1|42334.1|42374.1|42334.1|42376.1|42336.1|42371.1|42331.1|0
1653037820000|2022-05-20 09:10:20|42371.1|42331.1|42371.1|42331.1|42371.1|42331.1|42371.1|42331.1|0
1653037830000|2022-05-20 09:10:30|42369.1|42329.1|42371.1|42331.1|42371.1|42331.1|42369.1|42329.1|0
1653037850000|2022-05-20 09:10:50|42369.1|42329.1|42371.1|42331.1|42371.1|42331.1|42369.1|42329.1|1
1653037860000|2022-05-20 09:11:00|42359.1|42319.1|42354.1|42314.1|42359.1|42319.1|42354.1|42314.1|2
1653037880000|2022-05-20 09:11:20|42332.1|42292.1|42332.1|42292.1|42332.1|42292.1|42332.1|42292.1|3
1653037890000|2022-05-20 09:11:30|42334.1|42294.1|42343.2|42303.2|42345.2|42305.2|42334.1|42294.1|3
1653037900000|2022-05-20 09:11:40|42347.1|42307.1|42347.1|42307.1|42347.1|42307.1|42347.1|42307.1|0
1653037920000|2022-05-20 09:12:00|42343.2|42303.2|42343.2|42303.2|42343.2|42303.2|42343.2|42303.2|1
1653037930000|2022-05-20 09:12:10|42345.1|42305.1|42347.1|42307.1|42347.1|42307.1|42343.2|42303.2|0
1653037940000|2022-05-20 09:12:20|42340.1|42300.1|42340.1|42300.1|42347.1|42307.1|42340.1|42300.1|1
1653037980000|2022-05-20 09:13:00|42337.1|42297.1|42337.1|42297.1|42337.1|42297.1|42337.1|42297.1|0
1653037990000|2022-05-20 09:13:10|42327.1|42287.1|42320.1|42280.1|42327.1|42287.1|42320.1|42280.1|1
1653038010000|2022-05-20 09:13:30|||||||||3
1653038030000|2022-05-20 09:13:50|42325.1|42285.1|42325.1|42285.1|42327.1|42287.1|42325.1|42285.1|2
1653038040000|2022-05-20 09:14:00|42323.2|42283.2|42323.2|42283.2|42323.2|42283.2|42323.2|42283.2|4
1653038050000|2022-05-20 09:14:10|42320.1|42280.1|42323.2|42283.2|42323.2|42283.2|42320.1|42280.1|0
1653038060000|2022-05-20 09:14:20|42320.1|42280.1|42320.1|42280.1|42320.1|42280.1|42320.1|42280.1|0
1653038070000|2022-05-20 09:14:30|42333.2|42293.2|42335.1|42295.1|42335.1|42295.1|42333.2|42293.2|1
1653038080000|2022-05-20 09:14:40|42337.1|42297.1|42337.1|42297.1|42337.1|42297.1|42337.1|42297.1|0
1653038090000|2022-05-20 09:14:50|42334.1|42294.1|42327.1|42287.1|42334.1|42294.1|42327.1|42287.1|0
1653038100000|2022-05-20 09:15:00|42325.1|42285.1|42327.1|42287.1|42327.1|42287.1|42325.1|42285.1|0
1653038110000|2022-05-20 09:15:10|42329.1|42289.1|42329.1|42289.1|42329.1|42289.1|42329.1|42289.1|0
1653038120000|2022-05-20 09:15:20|42327.1|42287.1|42332.1|42292.1|42332.1|42292.1|42322.1|42282.1|1
1653038130000|2022-05-20 09:15:30|42329.1|42289.1|42331|42291|42331|42291|42329.1|42289.1|2
1653038160000|2022-05-20 09:16:00|42329.1|42289.1|42322.1|42282.1|42329.1|42289.1|42322.1|42282.1|0
1653038180000|2022-05-20 09:16:20|||||||||1
1653038190000|2022-05-20 09:16:30|||||||||1
1653038200000|2022-05-20 09:16:40|42324.1|42284.1|42324.1|42284.1|42324.1|42284.1|42324.1|42284.1|0
1653038220000|2022-05-20 09:17:00|42329.1|42289.1|42331|42291|42334.1|42294.1|42329.1|42289.1|1
1653038230000|2022-05-20 09:17:10|42334.1|42294.1|42331|42291|42334.1|42294.1|42331|42291|0
1653038250000|2022-05-20 09:17:30|||||||||1
1653038270000|2022-05-20 09:17:50|42334.1|42294.1|42331|42291|42334.1|42294.1|42331|42291|0
1653038290000|2022-05-20 09:18:10|||||||||1
1653038320000|2022-05-20 09:18:40|42334.1|42294.1|42341|42301|42341|42301|42334.1|42294.1|1
1653038330000|2022-05-20 09:18:50|42338|42298|42341|42301|42341|42301|42338|42298|1
1653038340000|2022-05-20 09:19:00|42328|42288|42324|42284|42328|42288|42324|42284|0
1653038360000|2022-05-20 09:19:20|42355.1|42315.1|42379|42339|42379|42339|42355.1|42315.1|7
1653038370000|2022-05-20 09:19:30|42389|42349|42389|42349|42389|42349|42389|42349|1
1653038380000|2022-05-20 09:19:40|42387.1|42347.1|42389|42349|42389|42349|42387.1|42347.1|0
1653038390000|2022-05-20 09:19:50|42387.1|42347.1|42387.1|42347.1|42387.1|42347.1|42387.1|42347.1|0
1653038400000|2022-05-20 09:20:00|42384|42344|42382.1|42342.1|42384|42344|42382.1|42342.1|1
1653038410000|2022-05-20 09:20:10|42384|42344|42371|42331|42384|42344|42371|42331|0
1653038420000|2022-05-20 09:20:20|42364|42324|42367.1|42327.1|42367.1|42327.1|42364|42324|1
1653038430000|2022-05-20 09:20:30|42364|42324|42364|42324|42364|42324|42364|42324|0
1653038440000|2022-05-20 09:20:40|42367.1|42327.1|42372.1|42332.1|42372.1|42332.1|42367.1|42327.1|1
1653038450000|2022-05-20 09:20:50|42374|42334|42374|42334|42374|42334|42374|42334|0
1653038460000|2022-05-20 09:21:00|42371|42331|42357.1|42317.1|42371|42331|42357.1|42317.1|1
1653038470000|2022-05-20 09:21:10|42354|42314|42362.1|42322.1|42362.1|42322.1|42352.1|42312.1|21
1653038490000|2022-05-20 09:21:30|42359|42319|42359|42319|42359|42319|42359|42319|0
1653038500000|2022-05-20 09:21:40|42357.1|42317.1|42354|42314|42357.1|42317.1|42354|42314|0
1653038510000|2022-05-20 09:21:50|42357.1|42317.1|42357.1|42317.1|42357.1|42317.1|42357.1|42317.1|3
1653038520000|2022-05-20 09:22:00|||||||||1
1653038570000|2022-05-20 09:22:50|42354|42314|42354|42314|42354|42314|42354|42314|0
1653038580000|2022-05-20 09:23:00|42352.1|42312.1|42354|42314|42354|42314|42352.1|42312.1|1
1653038620000|2022-05-20 09:23:40|42357.1|42317.1|42359|42319|42359|42319|42357.1|42317.1|1
1653038630000|2022-05-20 09:23:50|42362.1|42322.1|42369|42329|42369|42329|42362.1|42322.1|0
1653038640000|2022-05-20 09:24:00|42367.1|42327.1|42357.1|42317.1|42367.1|42327.1|42357.1|42317.1|1
1653038650000|2022-05-20 09:24:10|42359|42319|42357|42317|42362|42322|42357|42317|0
1653038700000|2022-05-20 09:25:00|||||||||2
1653038720000|2022-05-20 09:25:20|42359|42319|42357|42317|42359|42319|42357|42317|0
1653038730000|2022-05-20 09:25:30|42364|42324|42369|42329|42369|42329|42364|42324|1
1653038740000|2022-05-20 09:25:40|42372|42332|42369|42329|42372|42332|42369|42329|0
1653038760000|2022-05-20 09:26:00|42364|42324|42364|42324|42364|42324|42364|42324|0
1653038770000|2022-05-20 09:26:10|42362|42322|42362|42322|42362|42322|42362|42322|0
1653038780000|2022-05-20 09:26:20|42357|42317|42357|42317|42357|42317|42357|42317|1
1653038790000|2022-05-20 09:26:30|42354|42314|42354|42314|42354|42314|42354|42314|0
1653038810000|2022-05-20 09:26:50|42357|42317|42364|42324|42364|42324|42357|42317|1
1653038820000|2022-05-20 09:27:00|42359|42319|42359|42319|42359|42319|42359|42319|0
1653038830000|2022-05-20 09:27:10|42357|42317|42354|42314|42357|42317|42354|42314|0
1653038870000|2022-05-20 09:27:50|42357|42317|42357|42317|42357|42317|42357|42317|2
1653038900000|2022-05-20 09:28:20|42362|42322|42364|42324|42364|42324|42362|42322|0
1653038910000|2022-05-20 09:28:30|42366|42326|42364|42324|42366|42326|42364|42324|0
1653038930000|2022-05-20 09:28:50|42359|42319|42359|42319|42359|42319|42359|42319|1
1653038940000|2022-05-20 09:29:00|42357|42317|42354|42314|42357|42317|42354|42314|2
1653038950000|2022-05-20 09:29:10|42352|42312|42352|42312|42352|42312|42352|42312|1
1653039000000|2022-05-20 09:30:00|||||||||1
1653039010000|2022-05-20 09:30:10|42347|42307|42347|42307|42347|42307|42347|42307|3
1653039060000|2022-05-20 09:31:00|42344|42304|42332|42292|42344|42304|42332|42292|2
1653039070000|2022-05-20 09:31:10|42327|42287|42331|42291|42331|42291|42327|42287|1
1653039080000|2022-05-20 09:31:20|42330.9|42290.9|42329|42289|42330.9|42290.9|42327|42287|0
1653039090000|2022-05-20 09:31:30|42330.9|42290.9|42330.9|42290.9|42330.9|42290.9|42329|42289|0
1653039100000|2022-05-20 09:31:40|42334|42294|42334|42294|42334|42294|42334|42294|0
1653039120000|2022-05-20 09:32:00|42335.9|42295.9|42322|42282|42335.9|42295.9|42322|42282|8
1653039170000|2022-05-20 09:32:50|42324|42284|42324|42284|42324|42284|42324|42284|0
1653039180000|2022-05-20 09:33:00|42322|42282|42322|42282|42322|42282|42322|42282|1
1653039240000|2022-05-20 09:34:00|||||||||3
1653039250000|2022-05-20 09:34:10|42324|42284|42324|42284|42324|42284|42324|42284|0
1653039260000|2022-05-20 09:34:20|42329|42289|42339|42299|42339|42299|42329|42289|2
1653039270000|2022-05-20 09:34:30|42340.9|42300.9|42350|42310|42350|42310|42340.9|42300.9|3
1653039280000|2022-05-20 09:34:40|42357|42317|42357|42317|42357|42317|42357|42317|4
1653039290000|2022-05-20 09:34:50|42354|42314|42357|42317|42357|42317|42354|42314|1
1653039310000|2022-05-20 09:35:10|42354|42314|42344|42304|42354|42314|42344|42304|1
1653039340000|2022-05-20 09:35:40|42354|42314|42349|42309|42354|42314|42349|42309|3
1653039360000|2022-05-20 09:36:00|42350.9|42310.9|42349|42309|42350.9|42310.9|42347|42307|0
1653039380000|2022-05-20 09:36:20|42347|42307|42348.9|42308.9|42348.9|42308.9|42347|42307|0
1653039390000|2022-05-20 09:36:30|42347|42307|42338.9|42298.9|42347|42307|42338.9|42298.9|0
1653039410000|2022-05-20 09:36:50|42340.9|42300.9|42340.9|42300.9|42340.9|42300.9|42340.9|42300.9|1
1653039420000|2022-05-20 09:37:00|42328.9|42288.9|42328.9|42288.9|42328.9|42288.9|42328.9|42288.9|0
1653039430000|2022-05-20 09:37:10|42327|42287|42330.9|42290.9|42330.9|42290.9|42327|42287|0
1653039470000|2022-05-20 09:37:50|42328.9|42288.9|42328.9|42288.9|42328.9|42288.9|42328.9|42288.9|1
1653039480000|2022-05-20 09:38:00|42327|42287|42323.9|42283.9|42327|42287|42322|42282|1
1653039490000|2022-05-20 09:38:10|42325.9|42285.9|42333.9|42293.9|42333.9|42293.9|42323.9|42283.9|1
1653039500000|2022-05-20 09:38:20|42330.9|42290.9|42330.9|42290.9|42330.9|42290.9|42330.9|42290.9|0
1653039520000|2022-05-20 09:38:40|42348.9|42308.9|42348.9|42308.9|42348.9|42308.9|42347|42307|1
1653039530000|2022-05-20 09:38:50|42350.9|42310.9|42348.9|42308.9|42350.9|42310.9|42348.9|42308.9|0
1653039540000|2022-05-20 09:39:00|42347|42307|42383|42343|42383|42343|42345|42305|1
1653039550000|2022-05-20 09:39:10|42387|42347|42377|42337|42387|42347|42377|42337|2
1653039560000|2022-05-20 09:39:20|42373.9|42333.9|42393|42353|42393|42353|42373.9|42333.9|14
1653039570000|2022-05-20 09:39:30|42397|42357|42393|42353|42397|42357|42393|42353|0
1653039580000|2022-05-20 09:39:40|42417|42377|42403|42363|42417|42377|42393|42353|12
1653039590000|2022-05-20 09:39:50|42400|42360|42403|42363|42403|42363|42400|42360|1
1653039600000|2022-05-20 09:40:00|42400|42360|42393|42353|42400|42360|42393|42353|4
1653039610000|2022-05-20 09:40:10|42390|42350|42390|42350|42390|42350|42390|42350|0
1653039630000|2022-05-20 09:40:30|42400|42360|42400|42360|42400|42360|42400|42360|2
1653039640000|2022-05-20 09:40:40|42397|42357|42403|42363|42403|42363|42393|42353|0
1653039650000|2022-05-20 09:40:50|42397|42357|42393|42353|42397|42357|42393|42353|1
1653039660000|2022-05-20 09:41:00|42390|42350|42377|42337|42390|42350|42377|42337|4
1653039670000|2022-05-20 09:41:10|42375|42335|42365|42325|42375|42335|42365|42325|0
1653039720000|2022-05-20 09:42:00|42363|42323|42345|42305|42363|42323|42345|42305|1
1653039760000|2022-05-20 09:42:40|42333|42293|42333|42293|42333|42293|42333|42293|4
1653039770000|2022-05-20 09:42:50|42330|42290|42330|42290|42330|42290|42330|42290|0
1653039780000|2022-05-20 09:43:00|42341.9|42301.9|42333|42293|42341.9|42301.9|42330|42290|4
1653039790000|2022-05-20 09:43:10|42335|42295|42345|42305|42345|42305|42335|42295|0
1653039810000|2022-05-20 09:43:30|42346.9|42306.9|42346.9|42306.9|42346.9|42306.9|42346.9|42306.9|0
1653039820000|2022-05-20 09:43:40|42341.9|42301.9|42341.9|42301.9|42341.9|42301.9|42341.9|42301.9|0
1653039830000|2022-05-20 09:43:50|42338.9|42298.9|42345|42305|42345|42305|42338.9|42298.9|0
1653039840000|2022-05-20 09:44:00|42333|42293|42333|42293|42333|42293|42333|42293|1
1653039870000|2022-05-20 09:44:30|42336|42296|42340|42300|42340|42300|42336|42296|0
1653039880000|2022-05-20 09:44:40|42346.9|42306.9|42346.9|42306.9|42346.9|42306.9|42346.9|42306.9|1
1653039900000|2022-05-20 09:45:00|42345|42305|42345|42305|42345|42305|42345|42305|0
1653039910000|2022-05-20 09:45:10|42335|42295|42333|42293|42335|42295|42333|42293|1
1653039950000|2022-05-20 09:45:50|42330|42290|42325|42285|42330|42290|42325|42285|1
1653039960000|2022-05-20 09:46:00|42323|42283|42323|42283|42323|42283|42323|42283|5
1653039970000|2022-05-20 09:46:10|42345|42305|42345|42305|42345|42305|42345|42305|4
1653039980000|2022-05-20 09:46:20|42353|42313|42353|42313|42353|42313|42353|42313|0
1653039990000|2022-05-20 09:46:30|42349.9|42309.9|42349.9|42309.9|42349.9|42309.9|42349.9|42309.9|0
1653040000000|2022-05-20 09:46:40|42353|42313|42353|42313|42353|42313|42353|42313|0
1653040010000|2022-05-20 09:46:50|42349.9|42309.9|42349.9|42309.9|42349.9|42309.9|42349.9|42309.9|0
1653040020000|2022-05-20 09:47:00|42344.9|42304.9|42344.9|42304.9|42344.9|42304.9|42344.9|42304.9|0
1653040070000|2022-05-20 09:47:50|||||||||1
1653040090000|2022-05-20 09:48:10|42343|42303|42339.9|42299.9|42343|42303|42339.9|42299.9|1
1653040130000|2022-05-20 09:48:50|42349.9|42309.9|42344.9|42304.9|42349.9|42309.9|42344.9|42304.9|2
1653040150000|2022-05-20 09:49:10|||||||||1
1653040190000|2022-05-20 09:49:50|42346.9|42306.9|42349.9|42309.9|42349.9|42309.9|42346.9|42306.9|0
1653040200000|2022-05-20 09:50:00|42346.9|42306.9|42344.9|42304.9|42346.9|42306.9|42344.9|42304.9|6
1653040250000|2022-05-20 09:50:50|42339.9|42299.9|42339.9|42299.9|42339.9|42299.9|42339.9|42299.9|2
1653040260000|2022-05-20 09:51:00|42338|42298|42338|42298|42338|42298|42338|42298|2
1653040270000|2022-05-20 09:51:10|42337.9|42297.9|42337.9|42297.9|42337.9|42297.9|42337.9|42297.9|0
1653040290000|2022-05-20 09:51:30|||||||||2
1653040300000|2022-05-20 09:51:40|42339.9|42299.9|42337.9|42297.9|42339.9|42299.9|42337.9|42297.9|0
1653040310000|2022-05-20 09:51:50|42324.9|42284.9|42324.9|42284.9|42324.9|42284.9|42324.9|42284.9|2
1653040320000|2022-05-20 09:52:00|42326.9|42286.9|42319.9|42279.9|42326.9|42286.9|42319.9|42279.9|1
1653040350000|2022-05-20 09:52:30|||||||||4
1653040390000|2022-05-20 09:53:10|||||||||2
1653040410000|2022-05-20 09:53:30|42332.9|42292.9|42332.9|42292.9|42332.9|42292.9|42332.9|42292.9|2
1653040420000|2022-05-20 09:53:40|42336.9|42296.9|42344.9|42304.9|42344.9|42304.9|42336.9|42296.9|0
1653040440000|2022-05-20 09:54:00|42336.9|42296.9|42326.9|42286.9|42336.9|42296.9|42326.9|42286.9|5
1653040500000|2022-05-20 09:55:00|42319.9|42279.9|42319.9|42279.9|42319.9|42279.9|42317.9|42277.9|1
1653040510000|2022-05-20 09:55:10|42317.9|42277.9|42322.9|42282.9|42322.9|42282.9|42317.9|42277.9|1
1653040520000|2022-05-20 09:55:20|42319.9|42279.9|42317.9|42277.9|42319.9|42279.9|42317.9|42277.9|1
1653040530000|2022-05-20 09:55:30|42319.9|42279.9|42319.9|42279.9|42319.9|42279.9|42319.9|42279.9|3
1653040560000|2022-05-20 09:56:00|||||||||1
1653040570000|2022-05-20 09:56:10|42344.9|42304.9|42352.9|42312.9|42352.9|42312.9|42344.9|42304.9|5
1653040590000|2022-05-20 09:56:30|42354.9|42314.9|42354.9|42314.9|42354.9|42314.9|42354.9|42314.9|0
1653040640000|2022-05-20 09:57:20|42350.9|42310.9|42336.9|42296.9|42350.9|42310.9|42336.9|42296.9|6
1653040670000|2022-05-20 09:57:50|42347|42307|42342.9|42302.9|42349|42309|42342.9|42302.9|12
1653040680000|2022-05-20 09:58:00|42340.9|42300.9|42342.9|42302.9|42342.9|42302.9|42340.9|42300.9|0
1653040690000|2022-05-20 09:58:10|42345.9|42305.9|42342.9|42302.9|42345.9|42305.9|42337.9|42297.9|1
1653040710000|2022-05-20 09:58:30|42339|42299|42339|42299|42339|42299|42339|42299|3
1653040720000|2022-05-20 09:58:40|42340.9|42300.9|42340.9|42300.9|42342.9|42302.9|42340.9|42300.9|0
1653040730000|2022-05-20 09:58:50|42339|42299|42350.9|42310.9|42350.9|42310.9|42339|42299|4
1653040740000|2022-05-20 09:59:00|42347.9|42307.9|42350.9|42310.9|42350.9|42310.9|42345.9|42305.9|2
1653040760000|2022-05-20 09:59:20|42359|42319|42359|42319|42359|42319|42359|42319|0
1653040840000|2022-05-20 10:00:40|42358.9|42318.9|42355.9|42315.9|42358.9|42318.9|42355.9|42315.9|0
1653040850000|2022-05-20 10:00:50|42360.9|42320.9|42360.9|42320.9|42360.9|42320.9|42360.9|42320.9|2
1653040860000|2022-05-20 10:01:00|42363.9|42323.9|42358.9|42318.9|42365.9|42325.9|42358.9|42318.9|3
1653040870000|2022-05-20 10:01:10|42355.9|42315.9|42355.9|42315.9|42355.9|42315.9|42355.9|42315.9|0
1653040880000|2022-05-20 10:01:20|42358.9|42318.9|42358.9|42318.9|42358.9|42318.9|42358.9|42318.9|1
1653040900000|2022-05-20 10:01:40|42362.9|42322.9|42373.9|42333.9|42373.9|42333.9|42362.9|42322.9|6
1653040950000|2022-05-20 10:02:30|42363.9|42323.9|42358.9|42318.9|42363.9|42323.9|42358.9|42318.9|30
1653040960000|2022-05-20 10:02:40|42353.9|42313.9|42338.9|42298.9|42353.9|42313.9|42338.9|42298.9|0
1653040980000|2022-05-20 10:03:00|42337|42297|42335.9|42295.9|42337|42297|42333.9|42293.9|1
1653040990000|2022-05-20 10:03:10|42333.9|42293.9|42328.9|42288.9|42333.9|42293.9|42328.9|42288.9|0
1653041010000|2022-05-20 10:03:30|42323.9|42283.9|42323.9|42283.9|42323.9|42283.9|42323.9|42283.9|0
1653041020000|2022-05-20 10:03:40|42318.9|42278.9|42315.9|42275.9|42318.9|42278.9|42315.9|42275.9|0
1653041040000|2022-05-20 10:04:00|42313.9|42273.9|42313.9|42273.9|42313.9|42273.9|42313.9|42273.9|7
1653041100000|2022-05-20 10:05:00|||||||||1
1653041110000|2022-05-20 10:05:10|||||||||1
1653041160000|2022-05-20 10:06:00|||||||||2
1653041190000|2022-05-20 10:06:30|||||||||1
1653041210000|2022-05-20 10:06:50|42318.9|42278.9|42318.9|42278.9|42318.9|42278.9|42318.9|42278.9|2
1653041220000|2022-05-20 10:07:00|42341.9|42301.9|42333.9|42293.9|42341.9|42301.9|42333.9|42293.9|3
1653041230000|2022-05-20 10:07:10|42328.9|42288.9|42325.9|42285.9|42328.9|42288.9|42325.9|42285.9|1
1653041250000|2022-05-20 10:07:30|42323.9|42283.9|42318.9|42278.9|42323.9|42283.9|42315.9|42275.9|4
1653041260000|2022-05-20 10:07:40|42316.9|42276.9|42316.9|42276.9|42316.9|42276.9|42316.9|42276.9|0
1653041270000|2022-05-20 10:07:50|42321.9|42281.9|42326.9|42286.9|42326.9|42286.9|42321.9|42281.9|0
1653041280000|2022-05-20 10:08:00|42321.9|42281.9|42320|42280|42321.9|42281.9|42320|42280|0
1653041320000|2022-05-20 10:08:40|42325|42285|42326.9|42286.9|42326.9|42286.9|42325|42285|0
1653041330000|2022-05-20 10:08:50|42325|42285|42326.9|42286.9|42326.9|42286.9|42325|42285|0
1653041340000|2022-05-20 10:09:00|42325|42285|42331.9|42291.9|42331.9|42291.9|42325|42285|1
1653041350000|2022-05-20 10:09:10|42328.9|42288.9|42331.9|42291.9|42331.9|42291.9|42326.9|42286.9|0
1653041360000|2022-05-20 10:09:20|42336.9|42296.9|42336.9|42296.9|42336.9|42296.9|42336.9|42296.9|1
1653041370000|2022-05-20 10:09:30|42333.9|42293.9|42331.9|42291.9|42333.9|42293.9|42331.9|42291.9|0
1653041380000|2022-05-20 10:09:40|42326.9|42286.9|42316.9|42276.9|42326.9|42286.9|42316.9|42276.9|0
1653041390000|2022-05-20 10:09:50|42314.9|42274.9|42314.9|42274.9|42314.9|42274.9|42314.9|42274.9|1
1653041400000|2022-05-20 10:10:00|42316.9|42276.9|42316.9|42276.9|42316.9|42276.9|42316.9|42276.9|0
1653041420000|2022-05-20 10:10:20|42321.9|42281.9|42326.9|42286.9|42326.9|42286.9|42321.9|42281.9|1
1653041430000|2022-05-20 10:10:30|42324.9|42284.9|42324.9|42284.9|42324.9|42284.9|42324.9|42284.9|0
1653041450000|2022-05-20 10:10:50|42321.9|42281.9|42321.9|42281.9|42321.9|42281.9|42321.9|42281.9|0
1653041460000|2022-05-20 10:11:00|42319.9|42279.9|42319.9|42279.9|42319.9|42279.9|42319.9|42279.9|0
1653041490000|2022-05-20 10:11:30|42316.9|42276.9|42316.9|42276.9|42316.9|42276.9|42316.9|42276.9|0
1653041510000|2022-05-20 10:11:50|42318.9|42278.9|42318.9|42278.9|42318.9|42278.9|42318.9|42278.9|0
1653041520000|2022-05-20 10:12:00|42316.9|42276.9|42313.9|42273.9|42318.9|42278.9|42313.9|42273.9|2
1653041540000|2022-05-20 10:12:20|42315.9|42275.9|42313.9|42273.9|42315.9|42275.9|42313.9|42273.9|11
1653041580000|2022-05-20 10:13:00|||||||||1
1653041590000|2022-05-20 10:13:10|||||||||24
1653041640000|2022-05-20 10:14:00|||||||||2
1653041650000|2022-05-20 10:14:10|||||||||1
1653041660000|2022-05-20 10:14:20|||||||||1
1653041700000|2022-05-20 10:15:00|||||||||1
1653041720000|2022-05-20 10:15:20|||||||||1
1653041730000|2022-05-20 10:15:30|||||||||6
1653041740000|2022-05-20 10:15:40|42292.8|42252.8|42284.8|42244.8|42292.8|42252.8|42284.8|42244.8|6
1653041750000|2022-05-20 10:15:50|42287.8|42247.8|42287.8|42247.8|42287.8|42247.8|42287.8|42247.8|0
1653041760000|2022-05-20 10:16:00|42285.8|42245.8|42285.8|42245.8|42285.8|42245.8|42285.8|42245.8|1
1653041780000|2022-05-20 10:16:20|42277.8|42237.8|42295.8|42255.8|42300.8|42260.8|42277.8|42237.8|17
1653041790000|2022-05-20 10:16:30|42293.9|42253.9|42293.9|42253.9|42293.9|42253.9|42293.9|42253.9|0
1653041820000|2022-05-20 10:17:00|42295.8|42255.8|42290.8|42250.8|42295.8|42255.8|42290.8|42250.8|1
1653041830000|2022-05-20 10:17:10|42293.9|42253.9|42290.8|42250.8|42293.9|42253.9|42290.8|42250.8|1
1653041840000|2022-05-20 10:17:20|42284.8|42244.8|42284.8|42244.8|42284.8|42244.8|42284.8|42244.8|3
1653041880000|2022-05-20 10:18:00|42281.7|42241.7|42279.8|42239.8|42281.7|42241.7|42279.8|42239.8|0
1653041890000|2022-05-20 10:18:10|42276.7|42236.7|42276.7|42236.7|42276.7|42236.7|42276.7|42236.7|1
1653041910000|2022-05-20 10:18:30|42274.8|42234.8|42274.8|42234.8|42274.8|42234.8|42274.8|42234.8|0
1653041920000|2022-05-20 10:18:40|42281.7|42241.7|42281.7|42241.7|42281.7|42241.7|42281.7|42241.7|1
1653041930000|2022-05-20 10:18:50|42284.8|42244.8|42284.8|42244.8|42284.8|42244.8|42284.8|42244.8|2
1653041940000|2022-05-20 10:19:00|||||||||1
1653041970000|2022-05-20 10:19:30|42281.7|42241.7|42274.8|42234.8|42281.7|42241.7|42274.8|42234.8|10
1653042020000|2022-05-20 10:20:20|42271.7|42231.7|42254.8|42214.8|42271.7|42231.7|42254.8|42214.8|2
1653042030000|2022-05-20 10:20:30|||||||||1
1653042040000|2022-05-20 10:20:40|42251.7|42211.7|42259.7|42219.7|42259.7|42219.7|42251.7|42211.7|2
1653042060000|2022-05-20 10:21:00|42261.7|42221.7|42254.7|42214.7|42261.7|42221.7|42251.7|42211.7|7
1653042070000|2022-05-20 10:21:10|42251.7|42211.7|42251.7|42211.7|42251.7|42211.7|42251.7|42211.7|24
1653042100000|2022-05-20 10:21:40|||||||||6
1653042130000|2022-05-20 10:22:10|||||||||1
1653042140000|2022-05-20 10:22:20|||||||||1
1653042150000|2022-05-20 10:22:30|42243.7|42203.7|42244.7|42204.7|42244.7|42204.7|42223.7|42183.7|13
1653042160000|2022-05-20 10:22:40|42239.7|42199.7|42229.7|42189.7|42239.7|42199.7|42229.7|42189.7|2
1653042170000|2022-05-20 10:22:50|42227.8|42187.8|42229.7|42189.7|42229.7|42189.7|42227.8|42187.8|1
1653042180000|2022-05-20 10:23:00|42235.8|42195.8|42224.7|42184.7|42239.7|42199.7|42224.7|42184.7|4
1653042190000|2022-05-20 10:23:10|42226.7|42186.7|42242.8|42202.8|42242.8|42202.8|42226.7|42186.7|8
1653042210000|2022-05-20 10:23:30|42236.7|42196.7|42236.7|42196.7|42236.7|42196.7|42236.7|42196.7|1
1653042220000|2022-05-20 10:23:40|42232.8|42192.8|42232.8|42192.8|42232.8|42192.8|42232.8|42192.8|0
1653042260000|2022-05-20 10:24:20|42229.7|42189.7|42232.8|42192.8|42232.8|42192.8|42229.7|42189.7|2
1653042270000|2022-05-20 10:24:30|42235.8|42195.8|42235.8|42195.8|42235.8|42195.8|42235.8|42195.8|0
1653042280000|2022-05-20 10:24:40|42237.8|42197.8|42239.7|42199.7|42239.7|42199.7|42237.8|42197.8|0
1653042290000|2022-05-20 10:24:50|42242.8|42202.8|42242.8|42202.8|42242.8|42202.8|42242.8|42202.8|1
1653042310000|2022-05-20 10:25:10|42242.7|42202.7|42242.7|42202.7|42242.7|42202.7|42242.7|42202.7|0
1653042410000|2022-05-20 10:26:50|42239.7|42199.7|42239.7|42199.7|42239.7|42199.7|42239.7|42199.7|0
1653042420000|2022-05-20 10:27:00|42237.7|42197.7|42229.7|42189.7|42237.7|42197.7|42229.7|42189.7|3
1653042440000|2022-05-20 10:27:20|42224.7|42184.7|42224.7|42184.7|42224.7|42184.7|42224.7|42184.7|3
1653042450000|2022-05-20 10:27:30|||||||||1
1653042460000|2022-05-20 10:27:40|42226.7|42186.7|42224.7|42184.7|42226.7|42186.7|42224.7|42184.7|0
1653042470000|2022-05-20 10:27:50|42227.7|42187.7|42221.7|42181.7|42229.7|42189.7|42221.7|42181.7|0
1653042490000|2022-05-20 10:28:10|42215.8|42175.8|42215.8|42175.8|42215.8|42175.8|42215.8|42175.8|1
1653042500000|2022-05-20 10:28:20|42217.7|42177.7|42217.7|42177.7|42217.7|42177.7|42217.7|42177.7|0
1653042520000|2022-05-20 10:28:40|||||||||1
1653042530000|2022-05-20 10:28:50|42215.8|42175.8|42217.7|42177.7|42217.7|42177.7|42215.8|42175.8|7
1653042550000|2022-05-20 10:29:10|42215.8|42175.8|42215.8|42175.8|42215.8|42175.8|42215.8|42175.8|1
1653042560000|2022-05-20 10:29:20|42217.7|42177.7|42232.7|42192.7|42235.8|42195.8|42217.7|42177.7|4
1653042580000|2022-05-20 10:29:40|42229.7|42189.7|42235.7|42195.7|42235.7|42195.7|42229.7|42189.7|1
1653042610000|2022-05-20 10:30:10|42232.7|42192.7|42232.7|42192.7|42235.7|42195.7|42232.7|42192.7|1
1653042710000|2022-05-20 10:31:50|||||||||1
1653042720000|2022-05-20 10:32:00|42229.7|42189.7|42232.7|42192.7|42232.7|42192.7|42229.7|42189.7|1
1653042730000|2022-05-20 10:32:10|42242.7|42202.7|42242.7|42202.7|42242.7|42202.7|42239.7|42199.7|1
1653042740000|2022-05-20 10:32:20|42249.7|42209.7|42242.7|42202.7|42249.7|42209.7|42242.7|42202.7|6
1653042760000|2022-05-20 10:32:40|42239.7|42199.7|42242.7|42202.7|42242.7|42202.7|42239.7|42199.7|4
1653042780000|2022-05-20 10:33:00|42239.7|42199.7|42222.7|42182.7|42239.7|42199.7|42222.7|42182.7|1
1653042810000|2022-05-20 10:33:30|42227.7|42187.7|42244.7|42204.7|42244.7|42204.7|42227.7|42187.7|4
1653042840000|2022-05-20 10:34:00|42247.7|42207.7|42254.7|42214.7|42264.7|42224.7|42247.7|42207.7|0
1653042850000|2022-05-20 10:34:10|42257.7|42217.7|42264.7|42224.7|42264.7|42224.7|42257.7|42217.7|0
1653042860000|2022-05-20 10:34:20|42269.7|42229.7|42272.7|42232.7|42272.7|42232.7|42266.6|42226.6|2
1653042870000|2022-05-20 10:34:30|42269.7|42229.7|42266.6|42226.6|42269.7|42229.7|42266.6|42226.6|0
1653042880000|2022-05-20 10:34:40|42269.7|42229.7|42266.6|42226.6|42269.7|42229.7|42263.6|42223.6|1
1653042900000|2022-05-20 10:35:00|42269.7|42229.7|42266.6|42226.6|42272.7|42232.7|42266.6|42226.6|0
1653042950000|2022-05-20 10:35:50|42264.7|42224.7|42266.6|42226.6|42266.6|42226.6|42264.7|42224.7|0
1653043000000|2022-05-20 10:36:40|42264.7|42224.7|42264.7|42224.7|42264.7|42224.7|42264.7|42224.7|0
1653043010000|2022-05-20 10:36:50|42261.6|42221.6|42261.6|42221.6|42261.6|42221.6|42261.6|42221.6|1
1653043030000|2022-05-20 10:37:10|42264.7|42224.7|42264.7|42224.7|42264.7|42224.7|42264.7|42224.7|0
1653043040000|2022-05-20 10:37:20|42261.6|42221.6|42261.6|42221.6|42261.6|42221.6|42261.6|42221.6|0
1653043060000|2022-05-20 10:37:40|42267.7|42227.7|42267.7|42227.7|42267.7|42227.7|42267.7|42227.7|2
1653043080000|2022-05-20 10:38:00|42264.6|42224.6|42262.7|42222.7|42264.6|42224.6|42262.7|42222.7|1
1653043090000|2022-05-20 10:38:10|42260.7|42220.7|42255.7|42215.7|42260.7|42220.7|42255.7|42215.7|0
1653043100000|2022-05-20 10:38:20|42260.7|42220.7|42260.7|42220.7|42260.7|42220.7|42260.7|42220.7|0
1653043110000|2022-05-20 10:38:30|42262.7|42222.7|42262.7|42222.7|42262.7|42222.7|42262.7|42222.7|0
1653043140000|2022-05-20 10:39:00|42255.7|42215.7|42249.6|42209.6|42255.7|42215.7|42249.6|42209.6|1
1653043150000|2022-05-20 10:39:10|42252.7|42212.7|42252.7|42212.7|42252.7|42212.7|42252.7|42212.7|1
1653043180000|2022-05-20 10:39:40|42249.6|42209.6|42249.6|42209.6|42249.6|42209.6|42249.6|42209.6|0
1653043190000|2022-05-20 10:39:50|42245.7|42205.7|42245.7|42205.7|42247.7|42207.7|42239.6|42199.6|1
1653043200000|2022-05-20 10:40:00|42247.7|42207.7|42242.7|42202.7|42247.7|42207.7|42242.7|42202.7|0
1653043220000|2022-05-20 10:40:20|42249.6|42209.6|42249.6|42209.6|42249.6|42209.6|42249.6|42209.6|0
1653043230000|2022-05-20 10:40:30|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|0
1653043250000|2022-05-20 10:40:50|||||||||1
1653043260000|2022-05-20 10:41:00|42242.7|42202.7|42242.7|42202.7|42245.7|42205.7|42242.7|42202.7|1
1653043270000|2022-05-20 10:41:10|42239.6|42199.6|42232.7|42192.7|42239.6|42199.6|42232.7|42192.7|1
1653043300000|2022-05-20 10:41:40|42235.7|42195.7|42244.6|42204.6|42244.6|42204.6|42235.7|42195.7|0
1653043320000|2022-05-20 10:42:00|42242.7|42202.7|42242.7|42202.7|42242.7|42202.7|42242.7|42202.7|0
1653043330000|2022-05-20 10:42:10|42242.6|42202.6|42244.6|42204.6|42244.6|42204.6|42242.6|42202.6|0
1653043340000|2022-05-20 10:42:20|42239.6|42199.6|42244.6|42204.6|42246.6|42206.6|42239.6|42199.6|4
1653043350000|2022-05-20 10:42:30|42241.6|42201.6|42237.6|42197.6|42241.6|42201.6|42237.6|42197.6|0
1653043360000|2022-05-20 10:42:40|42249.6|42209.6|42249.6|42209.6|42249.6|42209.6|42249.6|42209.6|3
1653043380000|2022-05-20 10:43:00|||||||||2
1653043550000|2022-05-20 10:45:50|42242.6|42202.6|42242.6|42202.6|42242.6|42202.6|42242.6|42202.6|2
1653043560000|2022-05-20 10:46:00|42244.6|42204.6|42244.6|42204.6|42244.6|42204.6|42244.6|42204.6|0
1653043570000|2022-05-20 10:46:10|42242.6|42202.6|42234.6|42194.6|42242.6|42202.6|42234.6|42194.6|0
1653043590000|2022-05-20 10:46:30|42231.6|42191.6|42227.6|42187.6|42231.6|42191.6|42227.6|42187.6|0
1653043610000|2022-05-20 10:46:50|42222.6|42182.6|42229.6|42189.6|42229.6|42189.6|42222.6|42182.6|1
1653043630000|2022-05-20 10:47:10|42227.6|42187.6|42227.6|42187.6|42227.6|42187.6|42227.6|42187.6|0
1653043640000|2022-05-20 10:47:20|42224.6|42184.6|42224.6|42184.6|42224.6|42184.6|42224.6|42184.6|0
1653043650000|2022-05-20 10:47:30|42221.6|42181.6|42222.6|42182.6|42224.6|42184.6|42221.6|42181.6|9
1653043660000|2022-05-20 10:47:40|42226.6|42186.6|42226.6|42186.6|42226.6|42186.6|42226.6|42186.6|0
1653043670000|2022-05-20 10:47:50|42236.6|42196.6|42236.6|42196.6|42236.6|42196.6|42236.6|42196.6|1
1653043710000|2022-05-20 10:48:30|42233.5|42193.5|42239.6|42199.6|42239.6|42199.6|42233.5|42193.5|1
1653043720000|2022-05-20 10:48:40|42236.6|42196.6|42232.6|42192.6|42236.6|42196.6|42232.6|42192.6|0
1653043760000|2022-05-20 10:49:20|42242.6|42202.6|42242.6|42202.6|42242.6|42202.6|42242.6|42202.6|1
1653043800000|2022-05-20 10:50:00|42234.6|42194.6|42232.6|42192.6|42234.6|42194.6|42232.6|42192.6|1
1653043820000|2022-05-20 10:50:20|42229.6|42189.6|42225.6|42185.6|42229.6|42189.6|42222.6|42182.6|0
1653043830000|2022-05-20 10:50:30|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|0
1653043840000|2022-05-20 10:50:40|42221.6|42181.6|42232.6|42192.6|42232.6|42192.6|42221.6|42181.6|4
1653043850000|2022-05-20 10:50:50|42220.6|42180.6|42220.6|42180.6|42220.6|42180.6|42220.6|42180.6|1
1653043870000|2022-05-20 10:51:10|42225.6|42185.6|42225.6|42185.6|42225.6|42185.6|42225.6|42185.6|0
1653043880000|2022-05-20 10:51:20|42235.6|42195.6|42235.6|42195.6|42235.6|42195.6|42235.6|42195.6|3
1653043890000|2022-05-20 10:51:30|42238.6|42198.6|42238.6|42198.6|42238.6|42198.6|42238.6|42198.6|2
1653043920000|2022-05-20 10:52:00|42235.6|42195.6|42235.6|42195.6|42235.6|42195.6|42235.6|42195.6|0
1653043930000|2022-05-20 10:52:10|42232.6|42192.6|42230.6|42190.6|42232.6|42192.6|42230.6|42190.6|1
1653043950000|2022-05-20 10:52:30|42227.6|42187.6|42215.6|42175.6|42227.6|42187.6|42215.6|42175.6|4
1653043970000|2022-05-20 10:52:50|42218.6|42178.6|42220.6|42180.6|42220.6|42180.6|42218.6|42178.6|0
1653043990000|2022-05-20 10:53:10|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|0
1653044000000|2022-05-20 10:53:20|42228.5|42188.5|42215.6|42175.6|42228.5|42188.5|42215.6|42175.6|0
1653044020000|2022-05-20 10:53:40|42218.6|42178.6|42220.6|42180.6|42220.6|42180.6|42218.6|42178.6|1
1653044030000|2022-05-20 10:53:50|42233.5|42193.5|42232.6|42192.6|42233.5|42193.5|42232.6|42192.6|2
1653044070000|2022-05-20 10:54:30|42229.6|42189.6|42229.6|42189.6|42229.6|42189.6|42229.6|42189.6|0
1653044090000|2022-05-20 10:54:50|42232.6|42192.6|42232.6|42192.6|42232.6|42192.6|42232.6|42192.6|1
1653044100000|2022-05-20 10:55:00|||||||||2
1653044140000|2022-05-20 10:55:40|42236.5|42196.5|42245.6|42205.6|42245.6|42205.6|42236.5|42196.5|5
1653044150000|2022-05-20 10:55:50|42243.6|42203.6|42243.6|42203.6|42243.6|42203.6|42243.6|42203.6|1
1653044160000|2022-05-20 10:56:00|42245.6|42205.6|42245.6|42205.6|42245.6|42205.6|42245.6|42205.6|1
1653044170000|2022-05-20 10:56:10|42268.6|42228.6|42305.6|42265.6|42305.6|42265.6|42265.6|42225.6|17
1653044180000|2022-05-20 10:56:20|42302.6|42262.6|42285.6|42245.6|42302.6|42262.6|42285.6|42245.6|9
1653044190000|2022-05-20 10:56:30|42288.6|42248.6|42285.6|42245.6|42288.6|42248.6|42285.6|42245.6|2
1653044200000|2022-05-20 10:56:40|42280.6|42240.6|42285.6|42245.6|42285.6|42245.6|42278.6|42238.6|0
1653044220000|2022-05-20 10:57:00|42278.6|42238.6|42275.6|42235.6|42278.6|42238.6|42275.6|42235.6|0
1653044240000|2022-05-20 10:57:20|42273.6|42233.6|42267.6|42227.6|42273.6|42233.6|42267.6|42227.6|2
1653044250000|2022-05-20 10:57:30|42265.6|42225.6|42260.6|42220.6|42265.6|42225.6|42260.6|42220.6|1
1653044260000|2022-05-20 10:57:40|42257.6|42217.6|42255.6|42215.6|42257.6|42217.6|42255.6|42215.6|0
1653044270000|2022-05-20 10:57:50|42250.6|42210.6|42262.6|42222.6|42262.6|42222.6|42247.6|42207.6|1
1653044280000|2022-05-20 10:58:00|42260.6|42220.6|42258.6|42218.6|42260.6|42220.6|42255.6|42215.6|0
1653044290000|2022-05-20 10:58:10|42260.6|42220.6|42262.6|42222.6|42262.6|42222.6|42260.6|42220.6|0
1653044300000|2022-05-20 10:58:20|42256.6|42216.6|42265.6|42225.6|42265.6|42225.6|42256.6|42216.6|3
1653044320000|2022-05-20 10:58:40|42268.6|42228.6|42268.6|42228.6|42268.6|42228.6|42268.6|42228.6|0
1653044330000|2022-05-20 10:58:50|42265.6|42225.6|42262.6|42222.6|42265.6|42225.6|42262.6|42222.6|0
1653044350000|2022-05-20 10:59:10|42262.5|42222.5|42262.5|42222.5|42262.5|42222.5|42262.5|42222.5|0
1653044370000|2022-05-20 10:59:30|42257.5|42217.5|42262.5|42222.5|42262.5|42222.5|42257.5|42217.5|1
1653044390000|2022-05-20 10:59:50|42265.6|42225.6|42265.6|42225.6|42268.6|42228.6|42265.6|42225.6|0
1653044400000|2022-05-20 11:00:00|42268.6|42228.6|42265.6|42225.6|42268.6|42228.6|42265.6|42225.6|0
1653044410000|2022-05-20 11:00:10|42263.6|42223.6|42265.6|42225.6|42265.6|42225.6|42261.6|42221.6|0
1653044420000|2022-05-20 11:00:20|42276.6|42236.6|42278.6|42238.6|42278.6|42238.6|42276.6|42236.6|1
1653044450000|2022-05-20 11:00:50|42276.6|42236.6|42276.6|42236.6|42276.6|42236.6|42276.6|42236.6|1
1653044460000|2022-05-20 11:01:00|42274.6|42234.6|42271.6|42231.6|42274.6|42234.6|42267.7|42227.7|2
1653044470000|2022-05-20 11:01:10|42266.6|42226.6|42260.7|42220.7|42266.6|42226.6|42260.7|42220.7|1
1653044480000|2022-05-20 11:01:20|42264.6|42224.6|42267.7|42227.7|42267.7|42227.7|42264.6|42224.6|4
1653044490000|2022-05-20 11:01:30|42264.6|42224.6|42274.6|42234.6|42274.6|42234.6|42264.6|42224.6|4
1653044500000|2022-05-20 11:01:40|42272.7|42232.7|42274.6|42234.6|42274.6|42234.6|42272.7|42232.7|0
1653044520000|2022-05-20 11:02:00|42271.6|42231.6|42271.6|42231.6|42271.6|42231.6|42271.6|42231.6|0
1653044550000|2022-05-20 11:02:30|42269.6|42229.6|42254.6|42214.6|42269.6|42229.6|42254.6|42214.6|2
1653044560000|2022-05-20 11:02:40|42250.7|42210.7|42252.6|42212.6|42252.6|42212.6|42247.6|42207.6|1
1653044580000|2022-05-20 11:03:00|42244.6|42204.6|42244.6|42204.6|42244.6|42204.6|42241.6|42201.6|2
1653044590000|2022-05-20 11:03:10|42241.6|42201.6|42239.6|42199.6|42241.6|42201.6|42239.6|42199.6|0
1653044600000|2022-05-20 11:03:20|42241.6|42201.6|42241.6|42201.6|42241.6|42201.6|42241.6|42201.6|0
1653044610000|2022-05-20 11:03:30|42239.6|42199.6|42244.6|42204.6|42244.6|42204.6|42231.6|42191.6|1
1653044620000|2022-05-20 11:03:40|42247.6|42207.6|42251.6|42211.6|42251.6|42211.6|42247.6|42207.6|0
1653044630000|2022-05-20 11:03:50|42248.6|42208.6|42248.6|42208.6|42248.6|42208.6|42248.6|42208.6|0
1653044640000|2022-05-20 11:04:00|42246.6|42206.6|42236.6|42196.6|42246.6|42206.6|42234.6|42194.6|0
1653044680000|2022-05-20 11:04:40|42233.6|42193.6|42234.6|42194.6|42234.6|42194.6|42231.6|42191.6|1
1653044690000|2022-05-20 11:04:50|42236.6|42196.6|42238.6|42198.6|42241.6|42201.6|42236.6|42196.6|1
1653044700000|2022-05-20 11:05:00|42235.5|42195.5|42238.6|42198.6|42238.6|42198.6|42235.5|42195.5|1
1653044730000|2022-05-20 11:05:30|42241.6|42201.6|42241.6|42201.6|42241.6|42201.6|42241.6|42201.6|0
1653044740000|2022-05-20 11:05:40|42238.6|42198.6|42238.6|42198.6|42238.6|42198.6|42238.6|42198.6|1
1653044760000|2022-05-20 11:06:00|42228.6|42188.6|42224.6|42184.6|42228.6|42188.6|42221.6|42181.6|4
1653044770000|2022-05-20 11:06:10|42221.6|42181.6|42216.6|42176.6|42226.6|42186.6|42211.6|42171.6|3
1653044780000|2022-05-20 11:06:20|42213.6|42173.6|42216.6|42176.6|42216.6|42176.6|42211.6|42171.6|0
1653044800000|2022-05-20 11:06:40|42221.6|42181.6|42221.6|42181.6|42221.6|42181.6|42218.6|42178.6|0
1653044810000|2022-05-20 11:06:50|42226.6|42186.6|42228.6|42188.6|42228.6|42188.6|42226.6|42186.6|0
1653044820000|2022-05-20 11:07:00|42218.6|42178.6|42218.6|42178.6|42218.6|42178.6|42218.6|42178.6|1
1653044840000|2022-05-20 11:07:20|42221.6|42181.6|42215.5|42175.5|42221.6|42181.6|42215.5|42175.5|3
1653044850000|2022-05-20 11:07:30|42213.5|42173.5|42211.6|42171.6|42216.6|42176.6|42211.6|42171.6|2
1653044860000|2022-05-20 11:07:40|||||||||2
1653044880000|2022-05-20 11:08:00|42216.6|42176.6|42216.6|42176.6|42216.6|42176.6|42216.6|42176.6|5
1653044940000|2022-05-20 11:09:00|42211.6|42171.6|42211.6|42171.6|42211.6|42171.6|42211.6|42171.6|6
1653044990000|2022-05-20 11:09:50|||||||||2
1653045000000|2022-05-20 11:10:00|42209.6|42169.6|42209.6|42169.6|42211.6|42171.6|42209.6|42169.6|5
1653045010000|2022-05-20 11:10:10|42211.6|42171.6|42221.6|42181.6|42221.6|42181.6|42211.6|42171.6|4
1653045040000|2022-05-20 11:10:40|42219.6|42179.6|42224.6|42184.6|42224.6|42184.6|42219.6|42179.6|1
1653045050000|2022-05-20 11:10:50|42216.6|42176.6|42216.6|42176.6|42216.6|42176.6|42216.6|42176.6|0
1653045060000|2022-05-20 11:11:00|42214.6|42174.6|42214.6|42174.6|42214.6|42174.6|42214.6|42174.6|0
1653045080000|2022-05-20 11:11:20|||||||||1
1653045110000|2022-05-20 11:11:50|||||||||1
1653045120000|2022-05-20 11:12:00|42211.5|42171.5|42211.5|42171.5|42211.5|42171.5|42211.5|42171.5|0
1653045130000|2022-05-20 11:12:10|42219.6|42179.6|42221.5|42181.5|42221.5|42181.5|42219.6|42179.6|2
1653045140000|2022-05-20 11:12:20|42231.5|42191.5|42219.6|42179.6|42231.5|42191.5|42219.6|42179.6|3
1653045150000|2022-05-20 11:12:30|42221.5|42181.5|42221.5|42181.5|42221.5|42181.5|42214.6|42174.6|1
1653045180000|2022-05-20 11:13:00|42231.5|42191.5|42231.5|42191.5|42231.5|42191.5|42224.6|42184.6|6
1653045190000|2022-05-20 11:13:10|42213.5|42173.5|42209.6|42169.6|42213.5|42173.5|42209.6|42169.6|7
1653045200000|2022-05-20 11:13:20|42220.6|42180.6|42220.6|42180.6|42220.6|42180.6|42220.6|42180.6|4
1653045210000|2022-05-20 11:13:30|42214.6|42174.6|42212.6|42172.6|42220.6|42180.6|42212.6|42172.6|3
1653045220000|2022-05-20 11:13:40|42217.6|42177.6|42226.5|42186.5|42230.6|42190.6|42217.6|42177.6|1
1653045240000|2022-05-20 11:14:00|42231.5|42191.5|42226.5|42186.5|42231.5|42191.5|42223.5|42183.5|1
1653045250000|2022-05-20 11:14:10|42223.5|42183.5|42220.5|42180.5|42226.5|42186.5|42220.5|42180.5|0
1653045270000|2022-05-20 11:14:30|42218.5|42178.5|42218.5|42178.5|42218.5|42178.5|42218.5|42178.5|0
1653045300000|2022-05-20 11:15:00|42215.5|42175.5|42217.5|42177.5|42217.5|42177.5|42215.5|42175.5|6
1653045320000|2022-05-20 11:15:20|42215.5|42175.5|42217.5|42177.5|42217.5|42177.5|42215.5|42175.5|0
1653045340000|2022-05-20 11:15:40|42220.5|42180.5|42220.5|42180.5|42220.5|42180.5|42220.5|42180.5|0
1653045360000|2022-05-20 11:16:00|42215.5|42175.5|42215.5|42175.5|42215.5|42175.5|42215.5|42175.5|6
1653045370000|2022-05-20 11:16:10|42213.5|42173.5|42213.5|42173.5|42213.5|42173.5|42213.5|42173.5|1
1653045380000|2022-05-20 11:16:20|||||||||6
1653045410000|2022-05-20 11:16:50|42215.5|42175.5|42215.5|42175.5|42215.5|42175.5|42215.5|42175.5|0
1653045420000|2022-05-20 11:17:00|42213.5|42173.5|42213.5|42173.5|42213.5|42173.5|42213.5|42173.5|1
1653045430000|2022-05-20 11:17:10|||||||||1
1653045440000|2022-05-20 11:17:20|||||||||6
1653045450000|2022-05-20 11:17:30|42216.5|42176.5|42214.5|42174.5|42221.5|42181.5|42214.5|42174.5|10
1653045470000|2022-05-20 11:17:50|42217.6|42177.6|42224.5|42184.5|42229.5|42189.5|42217.6|42177.6|0
1653045480000|2022-05-20 11:18:00|42222.6|42182.6|42220.6|42180.6|42222.6|42182.6|42220.6|42180.6|1
1653045490000|2022-05-20 11:18:10|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|0
1653045500000|2022-05-20 11:18:20|42225.6|42185.6|42227.6|42187.6|42227.6|42187.6|42225.6|42185.6|1
1653045510000|2022-05-20 11:18:30|42232.6|42192.6|42232.6|42192.6|42232.6|42192.6|42232.6|42192.6|0
1653045530000|2022-05-20 11:18:50|42230.6|42190.6|42232.5|42192.5|42232.5|42192.5|42225.6|42185.6|0
1653045540000|2022-05-20 11:19:00|42229.5|42189.5|42212.5|42172.5|42229.5|42189.5|42212.5|42172.5|4
1653045590000|2022-05-20 11:19:50|||||||||1
1653045600000|2022-05-20 11:20:00|42215.6|42175.6|42217.5|42177.5|42222.5|42182.5|42215.6|42175.6|0
1653045620000|2022-05-20 11:20:20|42222.5|42182.5|42222.5|42182.5|42222.5|42182.5|42222.5|42182.5|1
1653045640000|2022-05-20 11:20:40|42220.6|42180.6|42220.6|42180.6|42220.6|42180.6|42220.6|42180.6|0
1653045650000|2022-05-20 11:20:50|42222.5|42182.5|42222.5|42182.5|42222.5|42182.5|42222.5|42182.5|0
1653045660000|2022-05-20 11:21:00|42220.6|42180.6|42217.5|42177.5|42222.5|42182.5|42217.5|42177.5|0
1653045670000|2022-05-20 11:21:10|||||||||2
1653045690000|2022-05-20 11:21:30|42214.5|42174.5|42212.5|42172.5|42214.5|42174.5|42212.5|42172.5|1
1653045720000|2022-05-20 11:22:00|42216.5|42176.5|42212.5|42172.5|42220.6|42180.6|42212.5|42172.5|10
1653045730000|2022-05-20 11:22:10|42209.5|42169.5|42207.5|42167.5|42209.5|42169.5|42207.5|42167.5|0
1653045750000|2022-05-20 11:22:30|42194.5|42154.5|42197.5|42157.5|42197.5|42157.5|42194.5|42154.5|7
1653045760000|2022-05-20 11:22:40|42194.5|42154.5|42194.5|42154.5|42194.5|42154.5|42194.5|42154.5|0
1653045810000|2022-05-20 11:23:30|42197.5|42157.5|42200.5|42160.5|42200.5|42160.5|42197.5|42157.5|1
1653045820000|2022-05-20 11:23:40|42197.5|42157.5|42197.5|42157.5|42197.5|42157.5|42197.5|42157.5|1
1653045830000|2022-05-20 11:23:50|42207.5|42167.5|42220.5|42180.5|42220.5|42180.5|42202.5|42162.5|4
1653045840000|2022-05-20 11:24:00|42214.5|42174.5|42214.5|42174.5|42214.5|42174.5|42214.5|42174.5|1
1653045850000|2022-05-20 11:24:10|42210.5|42170.5|42217.5|42177.5|42217.5|42177.5|42207.5|42167.5|1
1653045880000|2022-05-20 11:24:40|42225.5|42185.5|42220.5|42180.5|42225.5|42185.5|42220.5|42180.5|2
1653045890000|2022-05-20 11:24:50|42225.5|42185.5|42232.5|42192.5|42232.5|42192.5|42225.5|42185.5|0
1653045920000|2022-05-20 11:25:20|42234.5|42194.5|42232.5|42192.5|42234.5|42194.5|42232.5|42192.5|0
1653045950000|2022-05-20 11:25:50|||||||||2
1653045970000|2022-05-20 11:26:10|42242.5|42202.5|42260.5|42220.5|42260.5|42220.5|42242.5|42202.5|3
1653045980000|2022-05-20 11:26:20|42262.5|42222.5|42262.5|42222.5|42262.5|42222.5|42262.5|42222.5|0
1653045990000|2022-05-20 11:26:30|42259.5|42219.5|42264.5|42224.5|42267.5|42227.5|42259.5|42219.5|1
1653046000000|2022-05-20 11:26:40|42262.5|42222.5|42262.5|42222.5|42262.5|42222.5|42262.5|42222.5|1
1653046010000|2022-05-20 11:26:50|||||||||44
1653046020000|2022-05-20 11:27:00|42259.5|42219.5|42262.5|42222.5|42262.5|42222.5|42259.5|42219.5|0
1653046040000|2022-05-20 11:27:20|42264.5|42224.5|42264.5|42224.5|42264.5|42224.5|42264.5|42224.5|0
1653046050000|2022-05-20 11:27:30|42258.4|42218.4|42254.5|42214.5|42258.4|42218.4|42254.5|42214.5|5
1653046060000|2022-05-20 11:27:40|42256.5|42216.5|42248.4|42208.4|42256.5|42216.5|42248.4|42208.4|0
1653046070000|2022-05-20 11:27:50|42246.4|42206.4|42248.4|42208.4|42254.5|42214.5|42246.4|42206.4|2
1653046080000|2022-05-20 11:28:00|42246.4|42206.4|42236.4|42196.4|42246.4|42206.4|42236.4|42196.4|2
1653046090000|2022-05-20 11:28:10|42233.4|42193.4|42228.4|42188.4|42233.4|42193.4|42228.4|42188.4|0
1653046100000|2022-05-20 11:28:20|42223.4|42183.4|42220.4|42180.4|42231.4|42191.4|42220.4|42180.4|1
1653046120000|2022-05-20 11:28:40|42223.4|42183.4|42220.4|42180.4|42223.4|42183.4|42220.4|42180.4|1
1653046130000|2022-05-20 11:28:50|42233.4|42193.4|42230.4|42190.4|42233.4|42193.4|42230.4|42190.4|4
1653046140000|2022-05-20 11:29:00|42227.4|42187.4|42220.4|42180.4|42233.4|42193.4|42215.4|42175.4|5
1653046170000|2022-05-20 11:29:30|42222.4|42182.4|42259.5|42219.5|42259.5|42219.5|42222.4|42182.4|3
1653046180000|2022-05-20 11:29:40|42261.4|42221.4|42261.4|42221.4|42261.4|42221.4|42261.4|42221.4|0
1653046190000|2022-05-20 11:29:50|||||||||1
1653046200000|2022-05-20 11:30:00|42256.4|42216.4|42264.5|42224.5|42264.5|42224.5|42256.4|42216.4|0
1653046230000|2022-05-20 11:30:30|42266.4|42226.4|42266.4|42226.4|42266.4|42226.4|42266.4|42226.4|0
1653046270000|2022-05-20 11:31:10|42274.5|42234.5|42274.5|42234.5|42274.5|42234.5|42274.5|42234.5|0
1653046280000|2022-05-20 11:31:20|42284.5|42244.5|42289.5|42249.5|42289.5|42249.5|42278.4|42238.4|5
1653046290000|2022-05-20 11:31:30|42289.4|42249.4|42289.4|42249.4|42289.4|42249.4|42289.4|42249.4|0
1653046310000|2022-05-20 11:31:50|42291.4|42251.4|42291.4|42251.4|42294.4|42254.4|42291.4|42251.4|0
1653046320000|2022-05-20 11:32:00|42289.4|42249.4|42274.4|42234.4|42289.4|42249.4|42274.4|42234.4|3
1653046330000|2022-05-20 11:32:10|42276.4|42236.4|42276.4|42236.4|42276.4|42236.4|42276.4|42236.4|0
1653046350000|2022-05-20 11:32:30|42273.4|42233.4|42274.4|42234.4|42274.4|42234.4|42263.4|42223.4|5
1653046370000|2022-05-20 11:32:50|42271.4|42231.4|42274.4|42234.4|42274.4|42234.4|42271.4|42231.4|65
1653046380000|2022-05-20 11:33:00|42277.5|42237.5|42282.5|42242.5|42282.5|42242.5|42277.5|42237.5|4
1653046400000|2022-05-20 11:33:20|42285.5|42245.5|42293.5|42253.5|42293.5|42253.5|42285.5|42245.5|1
1653046420000|2022-05-20 11:33:40|||||||||1
1653046430000|2022-05-20 11:33:50|42285.5|42245.5|42285.5|42245.5|42285.5|42245.5|42285.5|42245.5|2
1653046440000|2022-05-20 11:34:00|42287.5|42247.5|42279.4|42239.4|42287.5|42247.5|42279.4|42239.4|0
1653046450000|2022-05-20 11:34:10|42282.5|42242.5|42282.5|42242.5|42282.5|42242.5|42282.5|42242.5|1
1653046460000|2022-05-20 11:34:20|42279.4|42239.4|42279.4|42239.4|42279.4|42239.4|42279.4|42239.4|0
1653046470000|2022-05-20 11:34:30|42274.4|42234.4|42279.4|42239.4|42279.4|42239.4|42274.4|42234.4|0
1653046480000|2022-05-20 11:34:40|42274.4|42234.4|42279.4|42239.4|42279.4|42239.4|42274.4|42234.4|0
1653046490000|2022-05-20 11:34:50|42277.5|42237.5|42274.4|42234.4|42277.5|42237.5|42274.4|42234.4|0
1653046500000|2022-05-20 11:35:00|42262.5|42222.5|42261.4|42221.4|42262.5|42222.5|42259.4|42219.4|0
1653046510000|2022-05-20 11:35:10|42266.4|42226.4|42266.4|42226.4|42266.4|42226.4|42266.4|42226.4|0
1653046540000|2022-05-20 11:35:40|42271.4|42231.4|42266.4|42226.4|42276.4|42236.4|42266.4|42226.4|0
1653046570000|2022-05-20 11:36:10|42264.4|42224.4|42264.4|42224.4|42264.4|42224.4|42264.4|42224.4|0
1653046580000|2022-05-20 11:36:20|42266.4|42226.4|42261.4|42221.4|42266.4|42226.4|42261.4|42221.4|0
1653046600000|2022-05-20 11:36:40|42256.4|42216.4|42251.4|42211.4|42256.4|42216.4|42251.4|42211.4|0
1653046630000|2022-05-20 11:37:10|42261.4|42221.4|42256.4|42216.4|42261.4|42221.4|42256.4|42216.4|6
1653046640000|2022-05-20 11:37:20|42246.4|42206.4|42246.4|42206.4|42246.4|42206.4|42246.4|42206.4|6
1653046650000|2022-05-20 11:37:30|42243.4|42203.4|42246.4|42206.4|42248.4|42208.4|42243.4|42203.4|1
1653046680000|2022-05-20 11:38:00|||||||||15
1653046740000|2022-05-20 11:39:00|42243.4|42203.4|42243.4|42203.4|42243.4|42203.4|42243.4|42203.4|1
1653046780000|2022-05-20 11:39:40|42239.4|42199.4|42239.4|42199.4|42239.4|42199.4|42239.4|42199.4|2
1653046790000|2022-05-20 11:39:50|42242.4|42202.4|42244.4|42204.4|42244.4|42204.4|42242.4|42202.4|1
1653046800000|2022-05-20 11:40:00|42242.4|42202.4|42264.4|42224.4|42264.4|42224.4|42239.4|42199.4|4
1653046810000|2022-05-20 11:40:10|42262.4|42222.4|42264.4|42224.4|42264.4|42224.4|42262.4|42222.4|0
1653046820000|2022-05-20 11:40:20|42262.4|42222.4|42262.4|42222.4|42262.4|42222.4|42262.4|42222.4|0
1653046830000|2022-05-20 11:40:30|||||||||1
1653046850000|2022-05-20 11:40:50|42254.4|42214.4|42252.4|42212.4|42254.4|42214.4|42252.4|42212.4|0
1653046860000|2022-05-20 11:41:00|42254.4|42214.4|42262.4|42222.4|42262.4|42222.4|42252.4|42212.4|4
1653046870000|2022-05-20 11:41:10|42259.4|42219.4|42254.4|42214.4|42259.4|42219.4|42254.4|42214.4|0
1653046880000|2022-05-20 11:41:20|42252.4|42212.4|42242.4|42202.4|42252.4|42212.4|42242.4|42202.4|3
1653046890000|2022-05-20 11:41:30|42244.4|42204.4|42249.4|42209.4|42249.4|42209.4|42244.4|42204.4|3
1653046900000|2022-05-20 11:41:40|42244.4|42204.4|42244.4|42204.4|42244.4|42204.4|42244.4|42204.4|0
1653046940000|2022-05-20 11:42:20|42240.4|42200.4|42244.4|42204.4|42244.4|42204.4|42240.4|42200.4|6
1653046960000|2022-05-20 11:42:40|42242.4|42202.4|42242.4|42202.4|42242.4|42202.4|42242.4|42202.4|0
1653046970000|2022-05-20 11:42:50|42244.4|42204.4|42244.4|42204.4|42244.4|42204.4|42244.4|42204.4|0
1653046990000|2022-05-20 11:43:10|42242.4|42202.4|42239.4|42199.4|42244.4|42204.4|42239.4|42199.4|1
1653047000000|2022-05-20 11:43:20|42242.4|42202.4|42252.4|42212.4|42252.4|42212.4|42242.4|42202.4|8
1653047010000|2022-05-20 11:43:30|||||||||2
1653047020000|2022-05-20 11:43:40|42257.4|42217.4|42252.4|42212.4|42257.4|42217.4|42252.4|42212.4|0
1653047050000|2022-05-20 11:44:10|42255.4|42215.4|42260.4|42220.4|42260.4|42220.4|42255.4|42215.4|1
1653047060000|2022-05-20 11:44:20|42255.4|42215.4|42260.4|42220.4|42260.4|42220.4|42255.4|42215.4|0
1653047070000|2022-05-20 11:44:30|42270.4|42230.4|42272.4|42232.4|42272.4|42232.4|42270.4|42230.4|0
1653047080000|2022-05-20 11:44:40|42270.4|42230.4|42280.4|42240.4|42280.4|42240.4|42270.4|42230.4|0
1653047130000|2022-05-20 11:45:30|42283.4|42243.4|42285.4|42245.4|42288.4|42248.4|42283.4|42243.4|0
1653047160000|2022-05-20 11:46:00|42288.4|42248.4|42288.4|42248.4|42288.4|42248.4|42288.4|42248.4|0
1653047170000|2022-05-20 11:46:10|42282.4|42242.4|42282.4|42242.4|42282.4|42242.4|42282.4|42242.4|0
1653047240000|2022-05-20 11:47:20|42279.4|42239.4|42279.4|42239.4|42279.4|42239.4|42279.4|42239.4|5
1653047260000|2022-05-20 11:47:40|42276.3|42236.3|42272.4|42232.4|42276.3|42236.3|42272.4|42232.4|0
1653047340000|2022-05-20 11:49:00|42275.4|42235.4|42275.4|42235.4|42275.4|42235.4|42275.4|42235.4|1
1653047350000|2022-05-20 11:49:10|42272.4|42232.4|42272.4|42232.4|42272.4|42232.4|42272.4|42232.4|2
1653047360000|2022-05-20 11:49:20|42288.4|42248.4|42285.4|42245.4|42290.4|42250.4|42285.4|42245.4|2
1653047370000|2022-05-20 11:49:30|42282.4|42242.4|42298.4|42258.4|42304.3|42264.3|42282.4|42242.4|5
1653047380000|2022-05-20 11:49:40|42295.4|42255.4|42295.4|42255.4|42295.4|42255.4|42295.4|42255.4|0
1653047390000|2022-05-20 11:49:50|||||||||4
1653047400000|2022-05-20 11:50:00|42290.4|42250.4|42298.4|42258.4|42298.4|42258.4|42290.4|42250.4|0
1653047410000|2022-05-20 11:50:10|42300.4|42260.4|42312.4|42272.4|42312.4|42272.4|42300.4|42260.4|0
1653047420000|2022-05-20 11:50:20|42310.4|42270.4|42310.4|42270.4|42312.4|42272.4|42308.4|42268.4|0
1653047430000|2022-05-20 11:50:30|42312.4|42272.4|42312.4|42272.4|42312.4|42272.4|42312.4|42272.4|0
1653047440000|2022-05-20 11:50:40|42320.4|42280.4|42320.4|42280.4|42320.4|42280.4|42320.4|42280.4|1
1653047450000|2022-05-20 11:50:50|42318.4|42278.4|42312.4|42272.4|42320.4|42280.4|42312.4|42272.4|0
1653047460000|2022-05-20 11:51:00|42315.4|42275.4|42315.4|42275.4|42318.4|42278.4|42315.4|42275.4|0
1653047490000|2022-05-20 11:51:30|42312.3|42272.3|42315.4|42275.4|42315.4|42275.4|42312.3|42272.3|3
1653047500000|2022-05-20 11:51:40|42312.3|42272.3|42315.4|42275.4|42315.4|42275.4|42312.3|42272.3|0
1653047510000|2022-05-20 11:51:50|42312.3|42272.3|42310.4|42270.4|42312.3|42272.3|42310.4|42270.4|1
1653047520000|2022-05-20 11:52:00|42305.4|42265.4|42290.4|42250.4|42305.4|42265.4|42288.4|42248.4|0
1653047540000|2022-05-20 11:52:20|42295.4|42255.4|42281.3|42241.3|42297.3|42257.3|42277.3|42237.3|21
1653047570000|2022-05-20 11:52:50|42283.3|42243.3|42288.3|42248.3|42288.3|42248.3|42283.3|42243.3|4
1653047580000|2022-05-20 11:53:00|42286.3|42246.3|42282.2|42242.2|42286.3|42246.3|42280.3|42240.3|0
1653047590000|2022-05-20 11:53:10|42280.3|42240.3|42271.3|42231.3|42280.3|42240.3|42271.3|42231.3|0
1653047640000|2022-05-20 11:54:00|42264.3|42224.3|42271.3|42231.3|42276.3|42236.3|42264.3|42224.3|4
1653047650000|2022-05-20 11:54:10|42266.3|42226.3|42266.3|42226.3|42266.3|42226.3|42266.3|42226.3|0
1653047670000|2022-05-20 11:54:30|42269.3|42229.3|42263.3|42223.3|42269.3|42229.3|42263.3|42223.3|2
1653047700000|2022-05-20 11:55:00|42260.2|42220.2|42256.3|42216.3|42260.2|42220.2|42256.3|42216.3|0
1653047750000|2022-05-20 11:55:50|42258.3|42218.3|42258.3|42218.3|42258.3|42218.3|42256.3|42216.3|0
1653047760000|2022-05-20 11:56:00|42256.3|42216.3|42256.3|42216.3|42256.3|42216.3|42256.3|42216.3|0
1653047770000|2022-05-20 11:56:10|42261.3|42221.3|42258.3|42218.3|42261.3|42221.3|42258.3|42218.3|0
1653047790000|2022-05-20 11:56:30|42261.3|42221.3|42266.3|42226.3|42268.3|42228.3|42261.3|42221.3|7
1653047800000|2022-05-20 11:56:40|42264.3|42224.3|42261.3|42221.3|42264.3|42224.3|42261.3|42221.3|0
1653047810000|2022-05-20 11:56:50|42263.3|42223.3|42263.3|42223.3|42263.3|42223.3|42263.3|42223.3|0
1653047820000|2022-05-20 11:57:00|42261.3|42221.3|42288.3|42248.3|42288.3|42248.3|42261.3|42221.3|4
1653047830000|2022-05-20 11:57:10|42286.3|42246.3|42284.3|42244.3|42288.3|42248.3|42284.3|42244.3|0
1653047840000|2022-05-20 11:57:20|42286.3|42246.3|42286.3|42246.3|42294.3|42254.3|42286.3|42246.3|7
1653047860000|2022-05-20 11:57:40|42288.2|42248.2|42298.2|42258.2|42298.2|42258.2|42288.2|42248.2|0
1653047870000|2022-05-20 11:57:50|42296.3|42256.3|42296.3|42256.3|42296.3|42256.3|42296.3|42256.3|0
1653047890000|2022-05-20 11:58:10|42301.3|42261.3|42303.2|42263.2|42303.2|42263.2|42294.3|42254.3|0
1653047940000|2022-05-20 11:59:00|42298.2|42258.2|42306.3|42266.3|42306.3|42266.3|42298.2|42258.2|0
1653047950000|2022-05-20 11:59:10|42303.2|42263.2|42300.2|42260.2|42303.2|42263.2|42300.2|42260.2|0
1653047960000|2022-05-20 11:59:20|42303.2|42263.2|42303.2|42263.2|42306.3|42266.3|42303.2|42263.2|0
1653047970000|2022-05-20 11:59:30|42300.2|42260.2|42309.3|42269.3|42309.3|42269.3|42300.2|42260.2|2
1653048010000|2022-05-20 12:00:10|42284.3|42244.3|42276.3|42236.3|42284.3|42244.3|42274.3|42234.3|3
1653048020000|2022-05-20 12:00:20|42271.3|42231.3|42276.3|42236.3|42276.3|42236.3|42271.3|42231.3|0
1653048050000|2022-05-20 12:00:50|42278.2|42238.2|42278.2|42238.2|42281.2|42241.2|42278.2|42238.2|0
1653048060000|2022-05-20 12:01:00|42276.2|42236.2|42276.2|42236.2|42276.2|42236.2|42276.2|42236.2|1
1653048080000|2022-05-20 12:01:20|42278.2|42238.2|42278.2|42238.2|42278.2|42238.2|42278.2|42238.2|0
1653048090000|2022-05-20 12:01:30|42276.2|42236.2|42273.2|42233.2|42276.2|42236.2|42271.2|42231.2|6
1653048100000|2022-05-20 12:01:40|42269.3|42229.3|42269.3|42229.3|42269.3|42229.3|42269.3|42229.3|4
1653048120000|2022-05-20 12:02:00|42271.2|42231.2|42281.2|42241.2|42281.2|42241.2|42271.2|42231.2|3
1653048130000|2022-05-20 12:02:10|42291.2|42251.2|42294.3|42254.3|42294.3|42254.3|42289.3|42249.3|3
1653048150000|2022-05-20 12:02:30|42291.2|42251.2|42274.3|42234.3|42291.2|42251.2|42274.3|42234.3|1
1653048160000|2022-05-20 12:02:40|42276.2|42236.2|42276.2|42236.2|42276.2|42236.2|42276.2|42236.2|0
1653048170000|2022-05-20 12:02:50|42274.3|42234.3|42274.3|42234.3|42276.2|42236.2|42274.3|42234.3|0
1653048180000|2022-05-20 12:03:00|||||||||1
1653048200000|2022-05-20 12:03:20|42272.3|42232.3|42255.2|42215.2|42272.3|42232.3|42255.2|42215.2|5
1653048220000|2022-05-20 12:03:40|42250.2|42210.2|42248.2|42208.2|42250.2|42210.2|42248.2|42208.2|0
1653048240000|2022-05-20 12:04:00|42251.2|42211.2|42248.2|42208.2|42258.2|42218.2|42248.2|42208.2|2
1653048250000|2022-05-20 12:04:10|42243.2|42203.2|42248.2|42208.2|42248.2|42208.2|42243.2|42203.2|1
1653048260000|2022-05-20 12:04:20|42243.2|42203.2|42248.2|42208.2|42248.2|42208.2|42243.2|42203.2|3
1653048280000|2022-05-20 12:04:40|42246.2|42206.2|42248.2|42208.2|42248.2|42208.2|42246.2|42206.2|0
1653048290000|2022-05-20 12:04:50|42257.3|42217.3|42263.2|42223.2|42268.2|42228.2|42257.3|42217.3|10
1653048300000|2022-05-20 12:05:00|42261.2|42221.2|42248.2|42208.2|42261.2|42221.2|42248.2|42208.2|5
1653048310000|2022-05-20 12:05:10|42250.2|42210.2|42250.2|42210.2|42250.2|42210.2|42250.2|42210.2|0
1653048400000|2022-05-20 12:06:40|42245.2|42205.2|42245.2|42205.2|42245.2|42205.2|42245.2|42205.2|2
1653048420000|2022-05-20 12:07:00|42250.2|42210.2|42250.2|42210.2|42250.2|42210.2|42250.2|42210.2|2
1653048440000|2022-05-20 12:07:20|42255.2|42215.2|42263.2|42223.2|42263.2|42223.2|42255.2|42215.2|3
1653048450000|2022-05-20 12:07:30|42255.2|42215.2|42255.2|42215.2|42255.2|42215.2|42255.2|42215.2|3
1653048480000|2022-05-20 12:08:00|||||||||1
1653048490000|2022-05-20 12:08:10|42258.2|42218.2|42260.2|42220.2|42260.2|42220.2|42258.2|42218.2|0
1653048500000|2022-05-20 12:08:20|42257.1|42217.1|42248.2|42208.2|42257.1|42217.1|42246.2|42206.2|6
1653048520000|2022-05-20 12:08:40|42250.2|42210.2|42250.2|42210.2|42250.2|42210.2|42250.2|42210.2|0
1653048530000|2022-05-20 12:08:50|42248.2|42208.2|42243.2|42203.2|42248.2|42208.2|42238.2|42198.2|1
1653048540000|2022-05-20 12:09:00|42240.2|42200.2|42235.2|42195.2|42240.2|42200.2|42235.2|42195.2|1
1653048590000|2022-05-20 12:09:50|||||||||1
1653048600000|2022-05-20 12:10:00|42240.2|42200.2|42240.2|42200.2|42240.2|42200.2|42240.2|42200.2|2
1653048630000|2022-05-20 12:10:30|||||||||1
1653048640000|2022-05-20 12:10:40|42240.1|42200.1|42240.1|42200.1|42243.2|42203.2|42240.1|42200.1|1
1653048650000|2022-05-20 12:10:50|42237.1|42197.1|42235.1|42195.1|42237.1|42197.1|42226.2|42186.2|2
1653048660000|2022-05-20 12:11:00|42232.1|42192.1|42219.1|42179.1|42235.1|42195.1|42212.1|42172.1|16
1653048710000|2022-05-20 12:11:50|42199.1|42159.1|42211.1|42171.1|42211.1|42171.1|42199.1|42159.1|8
1653048720000|2022-05-20 12:12:00|42207.1|42167.1|42209.1|42169.1|42211.1|42171.1|42201.1|42161.1|9
1653048730000|2022-05-20 12:12:10|||||||||1
1653048740000|2022-05-20 12:12:20|42206.1|42166.1|42206.1|42166.1|42206.1|42166.1|42206.1|42166.1|0
1653048750000|2022-05-20 12:12:30|42191.1|42151.1|42203.1|42163.1|42203.1|42163.1|42191.1|42151.1|7
1653048760000|2022-05-20 12:12:40|42200|42160|42203.1|42163.1|42203.1|42163.1|42196.1|42156.1|4
1653048770000|2022-05-20 12:12:50|42198.1|42158.1|42201.1|42161.1|42201.1|42161.1|42198.1|42158.1|1
1653048780000|2022-05-20 12:13:00|||||||||1
1653048790000|2022-05-20 12:13:10|42200|42160|42201.1|42161.1|42201.1|42161.1|42199.1|42159.1|0
1653048800000|2022-05-20 12:13:20|42199.1|42159.1|42201.1|42161.1|42201.1|42161.1|42199.1|42159.1|2
1653048820000|2022-05-20 12:13:40|42203.1|42163.1|42203.1|42163.1|42203.1|42163.1|42203.1|42163.1|0
1653048830000|2022-05-20 12:13:50|42201.1|42161.1|42201.1|42161.1|42201.1|42161.1|42201.1|42161.1|0
1653048840000|2022-05-20 12:14:00|42203|42163|42211.1|42171.1|42213|42173|42203|42163|7
1653048900000|2022-05-20 12:15:00|||||||||1
1653048910000|2022-05-20 12:15:10|||||||||6
1653048940000|2022-05-20 12:15:40|42203|42163|42203|42163|42203|42163|42203|42163|5
1653048960000|2022-05-20 12:16:00|42200|42160|42187|42147|42200|42160|42187|42147|21
1653048970000|2022-05-20 12:16:10|42185|42145|42185|42145|42185|42145|42185|42145|1
1653048990000|2022-05-20 12:16:30|42188|42148|42185|42145|42188|42148|42185|42145|5
1653049010000|2022-05-20 12:16:50|42188|42148|42185|42145|42188|42148|42185|42145|7
1653049020000|2022-05-20 12:17:00|42182|42142|42182|42142|42182|42142|42182|42142|1
1653049050000|2022-05-20 12:17:30|42175|42135|42175|42135|42175|42135|42175|42135|11
1653049060000|2022-05-20 12:17:40|42157|42117|42162|42122|42162|42122|42157|42117|2
1653049080000|2022-05-20 12:18:00|42157|42117|42165|42125|42165|42125|42155|42115|2
1653049160000|2022-05-20 12:19:20|42167|42127|42172|42132|42180|42140|42167|42127|10
1653049170000|2022-05-20 12:19:30|42170|42130|42170|42130|42170|42130|42170|42130|0
1653049180000|2022-05-20 12:19:40|42167|42127|42172|42132|42172|42132|42165|42125|2
1653049190000|2022-05-20 12:19:50|42170|42130|42170|42130|42170|42130|42170|42130|0
1653049200000|2022-05-20 12:20:00|42165|42125|42165|42125|42165|42125|42165|42125|0
1653049210000|2022-05-20 12:20:10|42167|42127|42167|42127|42167|42127|42167|42127|1
1653049220000|2022-05-20 12:20:20|42161|42121|42163|42123|42163|42123|42161|42121|3
1653049230000|2022-05-20 12:20:30|42168|42128|42166|42126|42168|42128|42166|42126|0
1653049240000|2022-05-20 12:20:40|42168|42128|42166|42126|42168|42128|42166|42126|0
1653049250000|2022-05-20 12:20:50|42169.1|42129.1|42168|42128|42169.1|42129.1|42168|42128|1
1653049260000|2022-05-20 12:21:00|42171|42131|42166|42126|42171|42131|42166|42126|2
1653049270000|2022-05-20 12:21:10|42168|42128|42168|42128|42168|42128|42168|42128|0
1653049280000|2022-05-20 12:21:20|42171|42131|42171|42131|42171|42131|42171|42131|0
1653049320000|2022-05-20 12:22:00|42168|42128|42168|42128|42168|42128|42168|42128|2
1653049330000|2022-05-20 12:22:10|42166|42126|42163|42123|42168|42128|42161|42121|0
1653049340000|2022-05-20 12:22:20|42159|42119|42155|42115|42159|42119|42155|42115|7
1653049350000|2022-05-20 12:22:30|42153|42113|42153|42113|42153|42113|42153|42113|0
1653049360000|2022-05-20 12:22:40|42155|42115|42166|42126|42171|42131|42155|42115|12
1653049390000|2022-05-20 12:23:10|42163|42123|42166|42126|42166|42126|42161|42121|1
1653049400000|2022-05-20 12:23:20|42169|42129|42166|42126|42169|42129|42159|42119|1
1653049410000|2022-05-20 12:23:30|42164|42124|42164|42124|42166|42126|42164|42124|0
1653049420000|2022-05-20 12:23:40|42166|42126|42166|42126|42166|42126|42164|42124|0
1653049440000|2022-05-20 12:24:00|42155|42115|42153|42113|42155|42115|42153|42113|2
1653049450000|2022-05-20 12:24:10|42151|42111|42155|42115|42155|42115|42151|42111|18
1653049460000|2022-05-20 12:24:20|42153|42113|42153|42113|42153|42113|42153|42113|0
1653049470000|2022-05-20 12:24:30|42155|42115|42155|42115|42158|42118|42155|42115|0
1653049480000|2022-05-20 12:24:40|42153|42113|42153|42113|42153|42113|42153|42113|0
1653049490000|2022-05-20 12:24:50|42155|42115|42166|42126|42168|42128|42155|42115|1
1653049510000|2022-05-20 12:25:10|42163|42123|42163|42123|42163|42123|42163|42123|0
1653049520000|2022-05-20 12:25:20|42168|42128|42168|42128|42168|42128|42166|42126|1
1653049530000|2022-05-20 12:25:30|42165|42125|42168|42128|42168|42128|42165|42125|2
1653049540000|2022-05-20 12:25:40|42161.9|42121.9|42153|42113|42161.9|42121.9|42153|42113|0
1653049550000|2022-05-20 12:25:50|42151|42111|42151|42111|42151|42111|42151|42111|9
1653049560000|2022-05-20 12:26:00|42153|42113|42153|42113|42153|42113|42151|42111|2
1653049580000|2022-05-20 12:26:20|42155|42115|42155|42115|42155|42115|42155|42115|0
1653049610000|2022-05-20 12:26:50|42153|42113|42171|42131|42171|42131|42153|42113|5
1653049620000|2022-05-20 12:27:00|||||||||1
1653049630000|2022-05-20 12:27:10|42168|42128|42171|42131|42171|42131|42168|42128|3
1653049640000|2022-05-20 12:27:20|42176|42136|42176|42136|42176|42136|42176|42136|1
1653049650000|2022-05-20 12:27:30|42178|42138|42153|42113|42178|42138|42153|42113|5
1653049660000|2022-05-20 12:27:40|42155|42115|42166|42126|42168|42128|42155|42115|7
1653049680000|2022-05-20 12:28:00|42168|42128|42168|42128|42178|42138|42168|42128|3
1653049690000|2022-05-20 12:28:10|42166|42126|42168|42128|42169|42129|42166|42126|1
1653049700000|2022-05-20 12:28:20|42158|42118|42158|42118|42158|42118|42158|42118|7
1653049720000|2022-05-20 12:28:40|42154.9|42114.9|42159.9|42119.9|42168|42128|42154.9|42114.9|4
1653049730000|2022-05-20 12:28:50|42161.9|42121.9|42159.9|42119.9|42161.9|42121.9|42159.9|42119.9|1
1653049750000|2022-05-20 12:29:10|42161.9|42121.9|42159.9|42119.9|42161.9|42121.9|42159.9|42119.9|1
1653049770000|2022-05-20 12:29:30|42158|42118|42158|42118|42158|42118|42158|42118|0
1653049780000|2022-05-20 12:29:40|42159.9|42119.9|42159.9|42119.9|42159.9|42119.9|42159.9|42119.9|3
1653049790000|2022-05-20 12:29:50|||||||||1
1653049800000|2022-05-20 12:30:00|42156.9|42116.9|42158|42118|42159.9|42119.9|42156.9|42116.9|1
1653049810000|2022-05-20 12:30:10|42154.9|42114.9|42151.9|42111.9|42154.9|42114.9|42143|42103|7
1653049820000|2022-05-20 12:30:20|42149.9|42109.9|42151.9|42111.9|42151.9|42111.9|42148|42108|1
1653049830000|2022-05-20 12:30:30|42149.9|42109.9|42154.9|42114.9|42154.9|42114.9|42148|42108|0
1653049840000|2022-05-20 12:30:40|42158|42118|42168|42128|42168|42128|42158|42118|1
1653049850000|2022-05-20 12:30:50|42164.9|42124.9|42168|42128|42168|42128|42164.9|42124.9|0
1653049860000|2022-05-20 12:31:00|42164.9|42124.9|42168|42128|42169.9|42129.9|42164.9|42124.9|2
1653049870000|2022-05-20 12:31:10|42151.9|42111.9|42149.9|42109.9|42151.9|42111.9|42149.9|42109.9|2
1653049890000|2022-05-20 12:31:30|42151.9|42111.9|42149.9|42109.9|42151.9|42111.9|42149.9|42109.9|0
1653049900000|2022-05-20 12:31:40|42146.9|42106.9|42144.9|42104.9|42146.9|42106.9|42144.9|42104.9|1
1653049920000|2022-05-20 12:32:00|42146.9|42106.9|42147.9|42107.9|42151.9|42111.9|42146.9|42106.9|1
1653049930000|2022-05-20 12:32:10|42144.9|42104.9|42151.9|42111.9|42154.9|42114.9|42144.9|42104.9|4
1653049940000|2022-05-20 12:32:20|42153.9|42113.9|42153.9|42113.9|42153.9|42113.9|42153.9|42113.9|10
1653049950000|2022-05-20 12:32:30|42151.9|42111.9|42149.9|42109.9|42151.9|42111.9|42149.9|42109.9|2
1653049960000|2022-05-20 12:32:40|42151.9|42111.9|42151.9|42111.9|42151.9|42111.9|42151.9|42111.9|0
1653049980000|2022-05-20 12:33:00|42149.9|42109.9|42141.9|42101.9|42149.9|42109.9|42141.9|42101.9|3
1653049990000|2022-05-20 12:33:10|42136.9|42096.9|42136.9|42096.9|42136.9|42096.9|42136.9|42096.9|0
1653050000000|2022-05-20 12:33:20|42139.9|42099.9|42141.9|42101.9|42141.9|42101.9|42136.9|42096.9|2
1653050010000|2022-05-20 12:33:30|42144.9|42104.9|42141.9|42101.9|42144.9|42104.9|42141.9|42101.9|0
1653050020000|2022-05-20 12:33:40|42146.9|42106.9|42146.9|42106.9|42146.9|42106.9|42146.9|42106.9|0
1653050040000|2022-05-20 12:34:00|42144.9|42104.9|42141.9|42101.9|42144.9|42104.9|42141.9|42101.9|2
1653050060000|2022-05-20 12:34:20|42144.9|42104.9|42146.9|42106.9|42146.9|42106.9|42144.9|42104.9|0
1653050070000|2022-05-20 12:34:30|42141.9|42101.9|42141.9|42101.9|42141.9|42101.9|42126.9|42086.9|7
1653050090000|2022-05-20 12:34:50|42136.9|42096.9|42131.9|42091.9|42136.9|42096.9|42131.9|42091.9|0
1653050100000|2022-05-20 12:35:00|||||||||2
1653050110000|2022-05-20 12:35:10|42126.9|42086.9|42131.9|42091.9|42131.9|42091.9|42126.9|42086.9|1
1653050130000|2022-05-20 12:35:30|42136.9|42096.9|42136.9|42096.9|42136.9|42096.9|42131.9|42091.9|0
1653050140000|2022-05-20 12:35:40|42138.9|42098.9|42143.9|42103.9|42143.9|42103.9|42138.9|42098.9|1
1653050150000|2022-05-20 12:35:50|42146.9|42106.9|42146.9|42106.9|42146.9|42106.9|42146.9|42106.9|0
1653050160000|2022-05-20 12:36:00|42143.9|42103.9|42136.9|42096.9|42143.9|42103.9|42136.9|42096.9|2
1653050170000|2022-05-20 12:36:10|42143.9|42103.9|42134.9|42094.9|42146.9|42106.9|42134.9|42094.9|2
1653050180000|2022-05-20 12:36:20|42136.9|42096.9|42136.9|42096.9|42136.9|42096.9|42136.9|42096.9|0
1653050190000|2022-05-20 12:36:30|||||||||2
1653050220000|2022-05-20 12:37:00|42133.9|42093.9|42133.9|42093.9|42133.9|42093.9|42133.9|42093.9|8
1653050240000|2022-05-20 12:37:20|42131.9|42091.9|42131.9|42091.9|42131.9|42091.9|42131.9|42091.9|11
1653050250000|2022-05-20 12:37:30|42126.9|42086.9|42126.9|42086.9|42126.9|42086.9|42126.9|42086.9|0
1653050290000|2022-05-20 12:38:10|42131.9|42091.9|42133.9|42093.9|42133.9|42093.9|42131.9|42091.9|7
1653050300000|2022-05-20 12:38:20|42136.9|42096.9|42133.9|42093.9|42136.9|42096.9|42131.9|42091.9|0
1653050310000|2022-05-20 12:38:30|42131.9|42091.9|42141.9|42101.9|42141.9|42101.9|42131.9|42091.9|1
1653050320000|2022-05-20 12:38:40|42139.9|42099.9|42141.9|42101.9|42141.9|42101.9|42139.9|42099.9|0
1653050340000|2022-05-20 12:39:00|42144.9|42104.9|42141.9|42101.9|42144.9|42104.9|42141.9|42101.9|1
1653050360000|2022-05-20 12:39:20|42144.9|42104.9|42161.9|42121.9|42166.9|42126.9|42144.9|42104.9|20
1653050370000|2022-05-20 12:39:30|42164.9|42124.9|42161.9|42121.9|42164.9|42124.9|42161.9|42121.9|1
1653050380000|2022-05-20 12:39:40|42187.9|42147.9|42126.9|42086.9|42187.9|42147.9|42126.9|42086.9|20
1653050390000|2022-05-20 12:39:50|42128.8|42088.8|42131.9|42091.9|42141.9|42101.9|42128.8|42088.8|8
1653050420000|2022-05-20 12:40:20|42129.9|42089.9|42131.9|42091.9|42131.9|42091.9|42129.9|42089.9|1
1653050430000|2022-05-20 12:40:30|42134.9|42094.9|42147.9|42107.9|42147.9|42107.9|42134.9|42094.9|11
1653050440000|2022-05-20 12:40:40|42155.9|42115.9|42159.9|42119.9|42159.9|42119.9|42155.9|42115.9|1
1653050460000|2022-05-20 12:41:00|42162.9|42122.9|42167.9|42127.9|42170.9|42130.9|42162.9|42122.9|2
1653050470000|2022-05-20 12:41:10|42170.9|42130.9|42170.9|42130.9|42170.9|42130.9|42170.9|42130.9|0
1653050480000|2022-05-20 12:41:20|42167.9|42127.9|42165.9|42125.9|42167.9|42127.9|42165.9|42125.9|0
1653050530000|2022-05-20 12:42:10|42175.9|42135.9|42175.9|42135.9|42175.9|42135.9|42175.9|42135.9|0
1653050540000|2022-05-20 12:42:20|42172.9|42132.9|42149.9|42109.9|42172.9|42132.9|42149.9|42109.9|4
1653050560000|2022-05-20 12:42:40|42147.9|42107.9|42152.9|42112.9|42159.9|42119.9|42147.9|42107.9|7
1653050570000|2022-05-20 12:42:50|42157.9|42117.9|42159.9|42119.9|42165.9|42125.9|42157.9|42117.9|1
1653050580000|2022-05-20 12:43:00|42154.9|42114.9|42160.9|42120.9|42162.9|42122.9|42152.9|42112.9|1
1653050590000|2022-05-20 12:43:10|42162.9|42122.9|42155.9|42115.9|42162.9|42122.9|42155.9|42115.9|2
1653050600000|2022-05-20 12:43:20|42160.9|42120.9|42165.9|42125.9|42167.9|42127.9|42160.9|42120.9|0
1653050610000|2022-05-20 12:43:30|42190.9|42150.9|42208.9|42168.9|42208.9|42168.9|42185.9|42145.9|14
1653050620000|2022-05-20 12:43:40|42205.9|42165.9|42205.9|42165.9|42207.9|42167.9|42205.9|42165.9|2
1653050640000|2022-05-20 12:44:00|42212.9|42172.9|42207.9|42167.9|42212.9|42172.9|42207.9|42167.9|4
1653050650000|2022-05-20 12:44:10|42205.9|42165.9|42230.9|42190.9|42250.9|42210.9|42205.9|42165.9|5
1653050660000|2022-05-20 12:44:20|42233.9|42193.9|42218.9|42178.9|42233.9|42193.9|42218.9|42178.9|0
1653050670000|2022-05-20 12:44:30|42220.9|42180.9|42210.9|42170.9|42220.9|42180.9|42208.9|42168.9|1
1653050680000|2022-05-20 12:44:40|42213.9|42173.9|42213.9|42173.9|42213.9|42173.9|42210.9|42170.9|2
1653050690000|2022-05-20 12:44:50|42216.9|42176.9|42216.9|42176.9|42231.9|42191.9|42216.9|42176.9|3
1653053400000|2022-05-20 13:30:00|42285.6|42245.6|42347.7|42307.7|42355.7|42315.7|42269.7|42229.7|163
1653053410000|2022-05-20 13:30:10|42341.7|42301.7|42309.7|42269.7|42342.7|42302.7|42277.7|42237.7|40
1653053420000|2022-05-20 13:30:20|42319.7|42279.7|42320.7|42280.7|42336.7|42296.7|42319.7|42279.7|29
1653053430000|2022-05-20 13:30:30|42317.7|42277.7|42322.7|42282.7|42335.7|42295.7|42259.7|42219.7|21
1653053440000|2022-05-20 13:30:40|42319.7|42279.7|42285.6|42245.6|42319.7|42279.7|42285.6|42245.6|22
1653053450000|2022-05-20 13:30:50|42296.7|42256.7|42351.7|42311.7|42351.7|42311.7|42296.7|42256.7|15
1653053460000|2022-05-20 13:31:00|42338.6|42298.6|42348.6|42308.6|42361.7|42321.7|42338.6|42298.6|10
1653053470000|2022-05-20 13:31:10|42346.7|42306.7|42320.6|42280.6|42346.7|42306.7|42320.6|42280.6|7
1653053480000|2022-05-20 13:31:20|42323.6|42283.6|42323.6|42283.6|42348.6|42308.6|42323.6|42283.6|24
1653053490000|2022-05-20 13:31:30|42315.6|42275.6|42299.7|42259.7|42315.6|42275.6|42285.6|42245.6|15
1653053500000|2022-05-20 13:31:40|42301.7|42261.7|42331.7|42291.7|42331.7|42291.7|42301.7|42261.7|11
1653053510000|2022-05-20 13:31:50|42328.6|42288.6|42313.6|42273.6|42331.7|42291.7|42313.6|42273.6|11
1653053520000|2022-05-20 13:32:00|42310.6|42270.6|42290.6|42250.6|42310.6|42270.6|42290.6|42250.6|2
1653053530000|2022-05-20 13:32:10|42273.6|42233.6|42281.6|42241.6|42281.7|42241.7|42245.6|42205.6|24
1653053540000|2022-05-20 13:32:20|42283.6|42243.6|42288.6|42248.6|42291.6|42251.6|42278.6|42238.6|9
1653053550000|2022-05-20 13:32:30|42286.6|42246.6|42336.6|42296.6|42346.6|42306.6|42283.6|42243.6|30
1653053560000|2022-05-20 13:32:40|42328.6|42288.6|42335.6|42295.6|42335.6|42295.6|42320.6|42280.6|15
1653053570000|2022-05-20 13:32:50|42364.7|42324.7|42351.6|42311.6|42369.7|42329.7|42346.6|42306.6|29
1653053580000|2022-05-20 13:33:00|42346.6|42306.6|42358.6|42318.6|42361.6|42321.6|42344.7|42304.7|12
1653053590000|2022-05-20 13:33:10|42346.6|42306.6|42391.6|42351.6|42398.6|42358.6|42346.6|42306.6|24
1653053600000|2022-05-20 13:33:20|42388.6|42348.6|42346.6|42306.6|42388.6|42348.6|42346.6|42306.6|13
1653053610000|2022-05-20 13:33:30|42351.6|42311.6|42348.6|42308.6|42364.7|42324.7|42346.6|42306.6|21
1653053620000|2022-05-20 13:33:40|42351.6|42311.6|42348.6|42308.6|42351.6|42311.6|42348.6|42308.6|67
1653053630000|2022-05-20 13:33:50|42356.6|42316.6|42346.6|42306.6|42356.6|42316.6|42346.6|42306.6|11
1653053640000|2022-05-20 13:34:00|42348.6|42308.6|42358.6|42318.6|42358.6|42318.6|42328.6|42288.6|40
1653053650000|2022-05-20 13:34:10|42361.6|42321.6|42348.6|42308.6|42366.6|42326.6|42348.6|42308.6|9
1653053660000|2022-05-20 13:34:20|42350.6|42310.6|42350.6|42310.6|42358.6|42318.6|42348.6|42308.6|10
1653053670000|2022-05-20 13:34:30|42358.6|42318.6|42396.6|42356.6|42396.6|42356.6|42358.6|42318.6|39
1653053680000|2022-05-20 13:34:40|42399.7|42359.7|42413.6|42373.6|42419.7|42379.7|42396.6|42356.6|17
1653053690000|2022-05-20 13:34:50|42416.6|42376.6|42406.6|42366.6|42416.6|42376.6|42401.6|42361.6|3
1653053700000|2022-05-20 13:35:00|42403.6|42363.6|42419.6|42379.6|42426.6|42386.6|42396.6|42356.6|16
1653053710000|2022-05-20 13:35:10|42414.6|42374.6|42443.7|42403.7|42443.7|42403.7|42412.7|42372.7|20
1653053720000|2022-05-20 13:35:20|42441.7|42401.7|42425.7|42385.7|42443.7|42403.7|42420.7|42380.7|7
1653053730000|2022-05-20 13:35:30|42422.7|42382.7|42428.7|42388.7|42428.7|42388.7|42420.7|42380.7|6
1653053740000|2022-05-20 13:35:40|42435.7|42395.7|42435.7|42395.7|42435.7|42395.7|42435.7|42395.7|8
1653053750000|2022-05-20 13:35:50|42438.7|42398.7|42463.7|42423.7|42468.7|42428.7|42435.7|42395.7|14
1653053760000|2022-05-20 13:36:00|42460.7|42420.7|42465.7|42425.7|42470.7|42430.7|42450.7|42410.7|19
1653053770000|2022-05-20 13:36:10|42462.7|42422.7|42528.7|42488.7|42528.7|42488.7|42462.7|42422.7|49
1653053780000|2022-05-20 13:36:20|42531.7|42491.7|42551.7|42511.7|42555.7|42515.7|42518.7|42478.7|73
1653053790000|2022-05-20 13:36:30|42554.7|42514.7|42581.7|42541.7|42581.7|42541.7|42546.7|42506.7|19
1653053800000|2022-05-20 13:36:40|42573.7|42533.7|42578.7|42538.7|42578.7|42538.7|42568.7|42528.7|9
1653053810000|2022-05-20 13:36:50|42581.7|42541.7|42589.7|42549.7|42607.7|42567.7|42574.7|42534.7|32
1653053820000|2022-05-20 13:37:00|42584.7|42544.7|42610.7|42570.7|42612.7|42572.7|42582.7|42542.7|79
1653053830000|2022-05-20 13:37:10|42607.7|42567.7|42604.7|42564.7|42613.8|42573.8|42595.7|42555.7|49
1653053840000|2022-05-20 13:37:20|42607.7|42567.7|42605.7|42565.7|42613.8|42573.8|42598.8|42558.8|34
1653053850000|2022-05-20 13:37:30|42607.7|42567.7|42600.7|42560.7|42612.7|42572.7|42600.7|42560.7|35
1653053860000|2022-05-20 13:37:40|42620.7|42580.7|42612.7|42572.7|42620.7|42580.7|42612.7|42572.7|13
1653053870000|2022-05-20 13:37:50|42614.7|42574.7|42625.7|42585.7|42638.8|42598.8|42613.8|42573.8|29
1653053880000|2022-05-20 13:38:00|42622.7|42582.7|42600.7|42560.7|42622.7|42582.7|42600.7|42560.7|20
1653053890000|2022-05-20 13:38:10|42605.7|42565.7|42595.7|42555.7|42605.7|42565.7|42590.7|42550.7|127
1653053900000|2022-05-20 13:38:20|42592.7|42552.7|42590.7|42550.7|42592.7|42552.7|42586.8|42546.8|8
1653053910000|2022-05-20 13:38:30|42585.7|42545.7|42560.7|42520.7|42585.7|42545.7|42560.7|42520.7|32
1653053920000|2022-05-20 13:38:40|42557.7|42517.7|42610.7|42570.7|42610.7|42570.7|42555.7|42515.7|27
1653053930000|2022-05-20 13:38:50|42623.7|42583.7|42603.7|42563.7|42625.7|42585.7|42603.7|42563.7|12
1653053940000|2022-05-20 13:39:00|42598.7|42558.7|42577.7|42537.7|42603.7|42563.7|42577.7|42537.7|26
1653053950000|2022-05-20 13:39:10|42570.7|42530.7|42550.7|42510.7|42570.7|42530.7|42550.7|42510.7|11
1653053960000|2022-05-20 13:39:20|42552.7|42512.7|42534.7|42494.7|42556.7|42516.7|42534.7|42494.7|10
1653053970000|2022-05-20 13:39:30|42532.7|42492.7|42552.7|42512.7|42552.7|42512.7|42532.7|42492.7|11
1653053980000|2022-05-20 13:39:40|||||||||3
1653053990000|2022-05-20 13:39:50|42570.7|42530.7|42560.7|42520.7|42573.7|42533.7|42560.7|42520.7|29
1653054000000|2022-05-20 13:40:00|42558.7|42518.7|42615.7|42575.7|42623.7|42583.7|42558.7|42518.7|32
1653054010000|2022-05-20 13:40:10|42600.7|42560.7|42610.7|42570.7|42620.7|42580.7|42597.7|42557.7|49
1653054020000|2022-05-20 13:40:20|42608.7|42568.7|42585.7|42545.7|42610.7|42570.7|42583.7|42543.7|9
1653054030000|2022-05-20 13:40:30|42575.7|42535.7|42570.7|42530.7|42590.7|42550.7|42558.7|42518.7|21
1653054040000|2022-05-20 13:40:40|42567.7|42527.7|42590.7|42550.7|42593.7|42553.7|42560.7|42520.7|21
1653054050000|2022-05-20 13:40:50|42585.7|42545.7|42566.7|42526.7|42585.7|42545.7|42566.7|42526.7|8
1653054060000|2022-05-20 13:41:00|42574.7|42534.7|42568.7|42528.7|42578.7|42538.7|42566.7|42526.7|27
1653054070000|2022-05-20 13:41:10|42566.7|42526.7|42568.7|42528.7|42576.7|42536.7|42563.7|42523.7|11
1653054080000|2022-05-20 13:41:20|42565.6|42525.6|42560.6|42520.6|42568.7|42528.7|42560.6|42520.6|5
1653054090000|2022-05-20 13:41:30|42554.6|42514.6|42548.6|42508.6|42554.6|42514.6|42542.5|42502.5|41
1653054100000|2022-05-20 13:41:40|42542.5|42502.5|42542.5|42502.5|42550.6|42510.6|42542.5|42502.5|13
1653054110000|2022-05-20 13:41:50|42545.6|42505.6|42536.5|42496.5|42547.5|42507.5|42536.5|42496.5|34
1653054120000|2022-05-20 13:42:00|42524.5|42484.5|42524.5|42484.5|42524.5|42484.5|42524.5|42484.5|16
1653054130000|2022-05-20 13:42:10|42514.5|42474.5|42515.6|42475.6|42522.5|42482.5|42514.5|42474.5|15
1653054140000|2022-05-20 13:42:20|42512.5|42472.5|42480.6|42440.6|42512.5|42472.5|42480.6|42440.6|14
1653054150000|2022-05-20 13:42:30|42478.6|42438.6|42473.6|42433.6|42478.6|42438.6|42466.6|42426.6|8
1653054160000|2022-05-20 13:42:40|42475.6|42435.6|42463.6|42423.6|42475.6|42435.6|42463.6|42423.6|47
1653054170000|2022-05-20 13:42:50|42466.6|42426.6|42458.6|42418.6|42466.6|42426.6|42458.6|42418.6|4
1653054180000|2022-05-20 13:43:00|42460.6|42420.6|42455.6|42415.6|42460.6|42420.6|42453.6|42413.6|5
1653054190000|2022-05-20 13:43:10|42450.6|42410.6|42443.6|42403.6|42455.6|42415.6|42435.6|42395.6|12
1653054200000|2022-05-20 13:43:20|42440.6|42400.6|42427.5|42387.5|42443.6|42403.6|42420.6|42380.6|13
1653054210000|2022-05-20 13:43:30|42430.6|42390.6|42446.6|42406.6|42446.6|42406.6|42430.6|42390.6|19
1653054220000|2022-05-20 13:43:40|42450.6|42410.6|42457.5|42417.5|42475.6|42435.6|42450.6|42410.6|7
1653054230000|2022-05-20 13:43:50|42460.6|42420.6|42483.6|42443.6|42483.6|42443.6|42437.5|42397.5|57
1653054240000|2022-05-20 13:44:00|42478.6|42438.6|42473.6|42433.6|42480.6|42440.6|42468.6|42428.6|7
1653054250000|2022-05-20 13:44:10|42475.5|42435.5|42473.6|42433.6|42475.5|42435.5|42470.5|42430.5|2
1653054260000|2022-05-20 13:44:20|42478.6|42438.6|42506.6|42466.6|42506.6|42466.6|42476.6|42436.6|20
1653054270000|2022-05-20 13:44:30|42516.6|42476.6|42541.6|42501.6|42541.6|42501.6|42513.6|42473.6|5
1653054280000|2022-05-20 13:44:40|42544.6|42504.6|42551.6|42511.6|42553.6|42513.6|42541.6|42501.6|10
1653054290000|2022-05-20 13:44:50|42556.6|42516.6|42533.6|42493.6|42556.6|42516.6|42533.6|42493.6|5
1653054300000|2022-05-20 13:45:00|42541.6|42501.6|42536.6|42496.6|42541.6|42501.6|42533.6|42493.6|3
1653054310000|2022-05-20 13:45:10|42535.5|42495.5|42533.6|42493.6|42538.6|42498.6|42528.6|42488.6|5
1653054320000|2022-05-20 13:45:20|42535.5|42495.5|42573.6|42533.6|42573.6|42533.6|42533.6|42493.6|10
1653054330000|2022-05-20 13:45:30|42571.6|42531.6|42606.6|42566.6|42606.6|42566.6|42571.6|42531.6|20
1653054340000|2022-05-20 13:45:40|42608.6|42568.6|42616.6|42576.6|42631.6|42591.6|42608.6|42568.6|10
1653054350000|2022-05-20 13:45:50|42606.6|42566.6|42639.6|42599.6|42639.6|42599.6|42606.6|42566.6|8
1653054360000|2022-05-20 13:46:00|42641.6|42601.6|42621.6|42581.6|42656.6|42616.6|42621.6|42581.6|39
1653054370000|2022-05-20 13:46:10|42623.6|42583.6|42615.5|42575.5|42623.6|42583.6|42615.5|42575.5|3
1653054380000|2022-05-20 13:46:20|42613.6|42573.6|42583.6|42543.6|42613.6|42573.6|42583.6|42543.6|29
1653054390000|2022-05-20 13:46:30|42585.5|42545.5|42567.5|42527.5|42585.5|42545.5|42560.5|42520.5|8
1653054400000|2022-05-20 13:46:40|42565.5|42525.5|42557.5|42517.5|42572.5|42532.5|42555.5|42515.5|7
1653054410000|2022-05-20 13:46:50|42547.5|42507.5|42573.5|42533.5|42573.5|42533.5|42547.5|42507.5|8
1653054420000|2022-05-20 13:47:00|42568.5|42528.5|42580.5|42540.5|42580.5|42540.5|42567.5|42527.5|7
1653054430000|2022-05-20 13:47:10|42578.5|42538.5|42580.5|42540.5|42580.5|42540.5|42563.5|42523.5|18
1653054440000|2022-05-20 13:47:20|42578.5|42538.5|42578.5|42538.5|42578.5|42538.5|42573.5|42533.5|7
1653054450000|2022-05-20 13:47:30|42575.5|42535.5|42587.5|42547.5|42590.5|42550.5|42575.5|42535.5|19
1653054460000|2022-05-20 13:47:40|42583.5|42543.5|42585.5|42545.5|42585.5|42545.5|42580.5|42540.5|4
1653054470000|2022-05-20 13:47:50|42587.5|42547.5|42585.5|42545.5|42587.5|42547.5|42585.5|42545.5|0
1653054480000|2022-05-20 13:48:00|42587.5|42547.5|42577.5|42537.5|42587.5|42547.5|42577.5|42537.5|5
1653054490000|2022-05-20 13:48:10|42574.5|42534.5|42529.5|42489.5|42574.5|42534.5|42529.5|42489.5|20
1653054500000|2022-05-20 13:48:20|42532.5|42492.5|42524.5|42484.5|42534.5|42494.5|42524.5|42484.5|9
1653054510000|2022-05-20 13:48:30|42519.5|42479.5|42527.5|42487.5|42527.5|42487.5|42514.5|42474.5|23
1653054520000|2022-05-20 13:48:40|42530.5|42490.5|42524.5|42484.5|42534.5|42494.5|42522.5|42482.5|3
1653054530000|2022-05-20 13:48:50|42553.5|42513.5|42550.5|42510.5|42553.5|42513.5|42548.5|42508.5|94
1653054540000|2022-05-20 13:49:00|42553.5|42513.5|42540.5|42500.5|42555.5|42515.5|42540.5|42500.5|10
1653054550000|2022-05-20 13:49:10|42537.5|42497.5|42539.5|42499.5|42539.5|42499.5|42537.5|42497.5|1
1653054560000|2022-05-20 13:49:20|42542.5|42502.5|42567.5|42527.5|42567.5|42527.5|42539.5|42499.5|16
1653054570000|2022-05-20 13:49:30|42570.5|42530.5|42585.5|42545.5|42585.5|42545.5|42567.5|42527.5|6
1653054580000|2022-05-20 13:49:40|42583.5|42543.5|42564.5|42524.5|42583.5|42543.5|42564.5|42524.5|6
1653054590000|2022-05-20 13:49:50|42560.5|42520.5|42577.5|42537.5|42577.5|42537.5|42555.5|42515.5|5
1653054600000|2022-05-20 13:50:00|42575.5|42535.5|42557.5|42517.5|42575.5|42535.5|42554.5|42514.5|11
1653054610000|2022-05-20 13:50:10|42555.5|42515.5|42553.5|42513.5|42560.5|42520.5|42553.5|42513.5|3
1653054620000|2022-05-20 13:50:20|42555.5|42515.5|42560.5|42520.5|42560.5|42520.5|42548.5|42508.5|9
1653054630000|2022-05-20 13:50:30|42562.5|42522.5|42555.5|42515.5|42562.5|42522.5|42550.5|42510.5|6
1653054640000|2022-05-20 13:50:40|42553.5|42513.5|42550.5|42510.5|42553.5|42513.5|42550.5|42510.5|0
1653054650000|2022-05-20 13:50:50|42552.5|42512.5|42549.5|42509.5|42554.5|42514.5|42549.5|42509.5|12
1653054660000|2022-05-20 13:51:00|42546.5|42506.5|42551.5|42511.5|42551.5|42511.5|42546.5|42506.5|5
1653054670000|2022-05-20 13:51:10|||||||||1
1653054680000|2022-05-20 13:51:20|42549.5|42509.5|42551.5|42511.5|42554.5|42514.5|42546.5|42506.5|11
1653054700000|2022-05-20 13:51:40|42553.4|42513.4|42594.5|42554.5|42594.5|42554.5|42553.4|42513.4|8
1653054710000|2022-05-20 13:51:50|42591.5|42551.5|42589.5|42549.5|42592.5|42552.5|42584.5|42544.5|4
1653054720000|2022-05-20 13:52:00|42587.5|42547.5|42594.5|42554.5|42614.5|42574.5|42584.5|42544.5|13
1653054730000|2022-05-20 13:52:10|42596.5|42556.5|42604.5|42564.5|42614.5|42574.5|42594.5|42554.5|4
1653054740000|2022-05-20 13:52:20|42611.5|42571.5|42594.5|42554.5|42611.5|42571.5|42594.5|42554.5|9
1653054750000|2022-05-20 13:52:30|42592.5|42552.5|42593.4|42553.4|42594.5|42554.5|42591.5|42551.5|2
1653054760000|2022-05-20 13:52:40|42591.5|42551.5|42609.5|42569.5|42609.5|42569.5|42591.5|42551.5|4
1653054770000|2022-05-20 13:52:50|42611.5|42571.5|42606.5|42566.5|42621.5|42581.5|42606.5|42566.5|3
1653054780000|2022-05-20 13:53:00|42604.5|42564.5|42591.5|42551.5|42604.5|42564.5|42591.5|42551.5|15
1653054790000|2022-05-20 13:53:10|42586.5|42546.5|42596.5|42556.5|42596.5|42556.5|42586.5|42546.5|7
1653054800000|2022-05-20 13:53:20|42604.5|42564.5|42606.5|42566.5|42616.5|42576.5|42604.5|42564.5|9
1653054810000|2022-05-20 13:53:30|42603.4|42563.4|42586.5|42546.5|42603.4|42563.4|42586.5|42546.5|1
1653054820000|2022-05-20 13:53:40|42583.4|42543.4|42583.4|42543.4|42586.5|42546.5|42583.4|42543.4|7
1653054830000|2022-05-20 13:53:50|42586.5|42546.5|42608.4|42568.4|42625.4|42585.4|42586.5|42546.5|21
1653054840000|2022-05-20 13:54:00|42605.4|42565.4|42622.4|42582.4|42633.4|42593.4|42605.4|42565.4|6
1653054850000|2022-05-20 13:54:10|42619.4|42579.4|42615.4|42575.4|42619.4|42579.4|42615.4|42575.4|0
1653054860000|2022-05-20 13:54:20|42612.4|42572.4|42605.4|42565.4|42612.4|42572.4|42602.4|42562.4|4
1653054870000|2022-05-20 13:54:30|42602.4|42562.4|42607.4|42567.4|42607.4|42567.4|42597.4|42557.4|2
1653054880000|2022-05-20 13:54:40|42605.4|42565.4|42587.4|42547.4|42607.4|42567.4|42587.4|42547.4|3
1653054890000|2022-05-20 13:54:50|42589.4|42549.4|42582.4|42542.4|42589.4|42549.4|42572.4|42532.4|17
1653054900000|2022-05-20 13:55:00|42579.4|42539.4|42592.4|42552.4|42592.4|42552.4|42576.4|42536.4|9
1653054910000|2022-05-20 13:55:10|42589.4|42549.4|42582.4|42542.4|42589.4|42549.4|42582.4|42542.4|2
1653054920000|2022-05-20 13:55:20|42585.4|42545.4|42572.4|42532.4|42585.4|42545.4|42572.4|42532.4|7
1653054930000|2022-05-20 13:55:30|42575.4|42535.4|42575.4|42535.4|42575.4|42535.4|42570.4|42530.4|4
1653054940000|2022-05-20 13:55:40|42585.4|42545.4|42580.4|42540.4|42585.4|42545.4|42579.4|42539.4|3
1653054950000|2022-05-20 13:55:50|42592.4|42552.4|42585.4|42545.4|42592.4|42552.4|42575.4|42535.4|15
1653054960000|2022-05-20 13:56:00|42582.4|42542.4|42580.4|42540.4|42582.4|42542.4|42580.4|42540.4|2
1653054970000|2022-05-20 13:56:10|42582.4|42542.4|42580.4|42540.4|42582.4|42542.4|42580.4|42540.4|2
1653054980000|2022-05-20 13:56:20|42575.4|42535.4|42575.4|42535.4|42575.4|42535.4|42575.4|42535.4|5
1653054990000|2022-05-20 13:56:30|42580.4|42540.4|42585.4|42545.4|42585.4|42545.4|42580.4|42540.4|5
1653055000000|2022-05-20 13:56:40|42574.4|42534.4|42570.4|42530.4|42574.4|42534.4|42570.4|42530.4|1
1653055010000|2022-05-20 13:56:50|42562.4|42522.4|42560.4|42520.4|42565.4|42525.4|42560.4|42520.4|4
1653055020000|2022-05-20 13:57:00|42555.4|42515.4|42530.4|42490.4|42555.4|42515.4|42530.4|42490.4|16
1653055030000|2022-05-20 13:57:10|42532.4|42492.4|42540.4|42500.4|42540.4|42500.4|42532.4|42492.4|11
1653055040000|2022-05-20 13:57:20|42535.4|42495.4|42530.4|42490.4|42535.4|42495.4|42530.4|42490.4|3
1653055050000|2022-05-20 13:57:30|42535.4|42495.4|42545.4|42505.4|42545.4|42505.4|42535.4|42495.4|2
1653055060000|2022-05-20 13:57:40|42550.4|42510.4|42545.4|42505.4|42550.4|42510.4|42545.4|42505.4|3
1653055070000|2022-05-20 13:57:50|42552.4|42512.4|42540.4|42500.4|42552.4|42512.4|42540.4|42500.4|1
1653055080000|2022-05-20 13:58:00|42542.4|42502.4|42530.4|42490.4|42542.4|42502.4|42530.4|42490.4|10
1653055090000|2022-05-20 13:58:10|42532.4|42492.4|42545.4|42505.4|42545.4|42505.4|42532.4|42492.4|15
1653055100000|2022-05-20 13:58:20|42542.4|42502.4|42548.4|42508.4|42553.4|42513.4|42538.4|42498.4|6
1653055110000|2022-05-20 13:58:30|42546.4|42506.4|42546.4|42506.4|42556.4|42516.4|42543.4|42503.4|2
1653055120000|2022-05-20 13:58:40|42549.4|42509.4|42544.4|42504.4|42549.4|42509.4|42541.4|42501.4|4
1653055130000|2022-05-20 13:58:50|42538.4|42498.4|42531.4|42491.4|42538.4|42498.4|42531.4|42491.4|3
1653055140000|2022-05-20 13:59:00|42528.4|42488.4|42524.4|42484.4|42528.4|42488.4|42524.4|42484.4|8
1653055160000|2022-05-20 13:59:20|42534.4|42494.4|42534.4|42494.4|42547.4|42507.4|42534.4|42494.4|14
1653055170000|2022-05-20 13:59:30|42538.4|42498.4|42554.4|42514.4|42554.4|42514.4|42538.4|42498.4|6
1653055180000|2022-05-20 13:59:40|42552.4|42512.4|42584.4|42544.4|42587.4|42547.4|42541.4|42501.4|18
1653055190000|2022-05-20 13:59:50|42587.4|42547.4|42589.4|42549.4|42597.4|42557.4|42587.4|42547.4|6
1653055200000|2022-05-20 14:00:00|42594.4|42554.4|42610.5|42570.5|42623.5|42583.5|42589.4|42549.4|26
1653055210000|2022-05-20 14:00:10|42615.5|42575.5|42590.5|42550.5|42615.5|42575.5|42590.5|42550.5|9
1653055220000|2022-05-20 14:00:20|42587.4|42547.4|42582.4|42542.4|42587.4|42547.4|42582.4|42542.4|0
1653055230000|2022-05-20 14:00:30|42579.4|42539.4|42587.4|42547.4|42587.4|42547.4|42577.4|42537.4|6
1653055240000|2022-05-20 14:00:40|42590.5|42550.5|42580.5|42540.5|42590.5|42550.5|42575.5|42535.5|2
1653055250000|2022-05-20 14:00:50|42585.5|42545.5|42590.5|42550.5|42592.4|42552.4|42585.5|42545.5|5
1653055260000|2022-05-20 14:01:00|42587.4|42547.4|42575.5|42535.5|42587.4|42547.4|42572.4|42532.4|7
1653055270000|2022-05-20 14:01:10|42573.5|42533.5|42540.5|42500.5|42573.5|42533.5|42540.5|42500.5|11
1653055280000|2022-05-20 14:01:20|42537.4|42497.4|42543.5|42503.5|42543.5|42503.5|42537.4|42497.4|5
1653055290000|2022-05-20 14:01:30|42550.4|42510.4|42550.4|42510.4|42550.4|42510.4|42543.5|42503.5|2
1653055300000|2022-05-20 14:01:40|42558.5|42518.5|42553.5|42513.5|42560.4|42520.4|42553.5|42513.5|6
1653055310000|2022-05-20 14:01:50|42555.4|42515.4|42558.5|42518.5|42570.4|42530.4|42553.5|42513.5|3
1653055320000|2022-05-20 14:02:00|42552.4|42512.4|42570.4|42530.4|42582.4|42542.4|42550.4|42510.4|11
1653055330000|2022-05-20 14:02:10|42567.4|42527.4|42593.5|42553.5|42593.5|42553.5|42560.4|42520.4|14
1653055340000|2022-05-20 14:02:20|42598.5|42558.5|42643.5|42603.5|42646.5|42606.5|42593.5|42553.5|45
1653055350000|2022-05-20 14:02:30|42646.5|42606.5|42681.5|42641.5|42681.5|42641.5|42646.5|42606.5|42
1653055360000|2022-05-20 14:02:40|42676.5|42636.5|42686.5|42646.5|42686.5|42646.5|42669.5|42629.5|3
1653055370000|2022-05-20 14:02:50|42690.4|42650.4|42689.5|42649.5|42704.5|42664.5|42683.5|42643.5|45
1653055380000|2022-05-20 14:03:00|42686.5|42646.5|42633.5|42593.5|42686.5|42646.5|42623.5|42583.5|26
1653055390000|2022-05-20 14:03:10|42631.5|42591.5|42626.5|42586.5|42636.5|42596.5|42623.5|42583.5|9
1653055400000|2022-05-20 14:03:20|42636.5|42596.5|42636.5|42596.5|42646.5|42606.5|42636.5|42596.5|6
1653055410000|2022-05-20 14:03:30|42628.5|42588.5|42639.5|42599.5|42639.5|42599.5|42626.5|42586.5|15
1653055420000|2022-05-20 14:03:40|42634.5|42594.5|42644.5|42604.5|42644.5|42604.5|42634.5|42594.5|4
1653055430000|2022-05-20 14:03:50|42639.5|42599.5|42670.5|42630.5|42670.5|42630.5|42639.5|42599.5|10
1653055440000|2022-05-20 14:04:00|42672.5|42632.5|42662.5|42622.5|42685.5|42645.5|42662.5|42622.5|6
1653055450000|2022-05-20 14:04:10|42676.5|42636.5|42685.5|42645.5|42685.5|42645.5|42675.5|42635.5|4
1653055460000|2022-05-20 14:04:20|42687.5|42647.5|42695.5|42655.5|42695.5|42655.5|42685.5|42645.5|11
1653055470000|2022-05-20 14:04:30|42692.5|42652.5|42689.5|42649.5|42692.5|42652.5|42674.5|42634.5|11
1653055480000|2022-05-20 14:04:40|42679.5|42639.5|42662.5|42622.5|42687.5|42647.5|42662.5|42622.5|8
1653055490000|2022-05-20 14:04:50|42660.5|42620.5|42664.5|42624.5|42669.5|42629.5|42660.5|42620.5|14
1653055500000|2022-05-20 14:05:00|42662.5|42622.5|42630.4|42590.4|42662.5|42622.5|42630.4|42590.4|7
1653055510000|2022-05-20 14:05:10|42635.4|42595.4|42633.4|42593.4|42643.4|42603.4|42633.4|42593.4|7
1653055520000|2022-05-20 14:05:20|42635.4|42595.4|42633.4|42593.4|42643.4|42603.4|42633.4|42593.4|2
1653055530000|2022-05-20 14:05:30|42630.4|42590.4|42643.4|42603.4|42644.5|42604.5|42630.4|42590.4|20
1653055540000|2022-05-20 14:05:40|42641.5|42601.5|42643.4|42603.4|42646.5|42606.5|42641.5|42601.5|0
1653055560000|2022-05-20 14:06:00|42646.5|42606.5|42635.4|42595.4|42646.5|42606.5|42630.4|42590.4|4
1653055570000|2022-05-20 14:06:10|42633.4|42593.4|42633.4|42593.4|42633.4|42593.4|42623.4|42583.4|1
1653055580000|2022-05-20 14:06:20|||||||||11
1653055590000|2022-05-20 14:06:30|42636.4|42596.4|42633.4|42593.4|42636.4|42596.4|42633.4|42593.4|3
1653055600000|2022-05-20 14:06:40|42628.4|42588.4|42629.5|42589.5|42631.4|42591.4|42628.4|42588.4|1
1653055610000|2022-05-20 14:06:50|42621.4|42581.4|42626.4|42586.4|42629.5|42589.5|42619.5|42579.5|22
1653055620000|2022-05-20 14:07:00|42623.4|42583.4|42623.4|42583.4|42626.4|42586.4|42621.4|42581.4|4
1653055630000|2022-05-20 14:07:10|42616.4|42576.4|42616.4|42576.4|42616.4|42576.4|42616.4|42576.4|6
1653055640000|2022-05-20 14:07:20|42619.5|42579.5|42636.4|42596.4|42636.4|42596.4|42619.5|42579.5|9
1653055650000|2022-05-20 14:07:30|||||||||3
1653055660000|2022-05-20 14:07:40|42638.4|42598.4|42643.4|42603.4|42643.4|42603.4|42638.4|42598.4|2
1653055670000|2022-05-20 14:07:50|42640.4|42600.4|42618.4|42578.4|42653.4|42613.4|42618.4|42578.4|15
1653055680000|2022-05-20 14:08:00|42620.4|42580.4|42577.4|42537.4|42620.4|42580.4|42577.4|42537.4|18
1653055690000|2022-05-20 14:08:10|42580.4|42540.4|42583.4|42543.4|42583.4|42543.4|42577.4|42537.4|4
1653055700000|2022-05-20 14:08:20|42577.4|42537.4|42557.4|42517.4|42577.4|42537.4|42557.4|42517.4|8
1653055710000|2022-05-20 14:08:30|42560.4|42520.4|42553.4|42513.4|42560.4|42520.4|42547.4|42507.4|6
1653055720000|2022-05-20 14:08:40|42550.4|42510.4|42547.4|42507.4|42550.4|42510.4|42537.4|42497.4|5
1653055730000|2022-05-20 14:08:50|42545.4|42505.4|42540.4|42500.4|42547.4|42507.4|42537.4|42497.4|1
1653055740000|2022-05-20 14:09:00|42535.4|42495.4|42527.4|42487.4|42535.4|42495.4|42522.4|42482.4|4
1653055750000|2022-05-20 14:09:10|42530.4|42490.4|42520.4|42480.4|42530.4|42490.4|42520.4|42480.4|10
1653055760000|2022-05-20 14:09:20|42518.4|42478.4|42540.4|42500.4|42545.4|42505.4|42500.4|42460.4|40
1653055770000|2022-05-20 14:09:30|42544.4|42504.4|42535.4|42495.4|42550.4|42510.4|42535.4|42495.4|3
1653055780000|2022-05-20 14:09:40|42540.4|42500.4|42540.4|42500.4|42540.4|42500.4|42525.4|42485.4|4
1653055790000|2022-05-20 14:09:50|42550.4|42510.4|42550.4|42510.4|42550.4|42510.4|42550.4|42510.4|2
1653055800000|2022-05-20 14:10:00|42547.4|42507.4|42538.4|42498.4|42547.4|42507.4|42535.4|42495.4|22
1653055810000|2022-05-20 14:10:10|42540.4|42500.4|42543.4|42503.4|42545.4|42505.4|42535.4|42495.4|5
1653055820000|2022-05-20 14:10:20|42540.4|42500.4|42549.4|42509.4|42549.4|42509.4|42533.4|42493.4|13
1653055830000|2022-05-20 14:10:30|42551.4|42511.4|42561.4|42521.4|42563.3|42523.3|42551.4|42511.4|3
1653055840000|2022-05-20 14:10:40|42564.4|42524.4|42559.4|42519.4|42571.4|42531.4|42557.4|42517.4|3
1653055850000|2022-05-20 14:10:50|42561.4|42521.4|42559.4|42519.4|42569.4|42529.4|42559.4|42519.4|1
1653055860000|2022-05-20 14:11:00|42564.4|42524.4|42574.4|42534.4|42574.4|42534.4|42562.4|42522.4|3
1653055870000|2022-05-20 14:11:10|42571.4|42531.4|42577.4|42537.4|42579.4|42539.4|42571.4|42531.4|9
1653055880000|2022-05-20 14:11:20|42574.4|42534.4|42577.4|42537.4|42577.4|42537.4|42574.4|42534.4|4
1653055890000|2022-05-20 14:11:30|42574.4|42534.4|42574.4|42534.4|42574.4|42534.4|42574.4|42534.4|0
1653055900000|2022-05-20 14:11:40|42569.4|42529.4|42571.4|42531.4|42574.4|42534.4|42567.4|42527.4|4
1653055910000|2022-05-20 14:11:50|42571.3|42531.3|42574.4|42534.4|42574.4|42534.4|42569.4|42529.4|0
1653055920000|2022-05-20 14:12:00|42571.3|42531.3|42574.4|42534.4|42577.4|42537.4|42571.3|42531.3|6
1653055930000|2022-05-20 14:12:10|42571.3|42531.3|42594.4|42554.4|42594.4|42554.4|42567.4|42527.4|5
1653055940000|2022-05-20 14:12:20|42589.4|42549.4|42595.4|42555.4|42602.4|42562.4|42589.4|42549.4|5
1653055950000|2022-05-20 14:12:30|42593.4|42553.4|42583.4|42543.4|42595.4|42555.4|42575.4|42535.4|8
1653055960000|2022-05-20 14:12:40|42585.4|42545.4|42590.4|42550.4|42590.4|42550.4|42585.4|42545.4|4
1653055970000|2022-05-20 14:12:50|42587.4|42547.4|42590.4|42550.4|42595.4|42555.4|42585.4|42545.4|8
1653055980000|2022-05-20 14:13:00|42584.4|42544.4|42597.4|42557.4|42605.4|42565.4|42582.4|42542.4|7
1653055990000|2022-05-20 14:13:10|42600.4|42560.4|42605.4|42565.4|42605.4|42565.4|42594.4|42554.4|8
1653056000000|2022-05-20 14:13:20|42608.4|42568.4|42600.4|42560.4|42608.4|42568.4|42600.4|42560.4|3
1653056010000|2022-05-20 14:13:30|42608.4|42568.4|42623.4|42583.4|42623.4|42583.4|42608.4|42568.4|21
1653056020000|2022-05-20 14:13:40|42618.4|42578.4|42618.4|42578.4|42618.4|42578.4|42618.4|42578.4|3
1653056030000|2022-05-20 14:13:50|42613.4|42573.4|42628.4|42588.4|42628.4|42588.4|42613.4|42573.4|33
1653056040000|2022-05-20 14:14:00|42630.4|42590.4|42623.4|42583.4|42630.4|42590.4|42623.4|42583.4|27
1653056050000|2022-05-20 14:14:10|42625.4|42585.4|42625.4|42585.4|42628.4|42588.4|42623.4|42583.4|9
1653056060000|2022-05-20 14:14:20|42628.4|42588.4|42641.4|42601.4|42641.4|42601.4|42625.4|42585.4|10
1653056070000|2022-05-20 14:14:30|42648.4|42608.4|42643.4|42603.4|42648.4|42608.4|42636.4|42596.4|5
1653056080000|2022-05-20 14:14:40|42641.4|42601.4|42643.4|42603.4|42643.4|42603.4|42636.4|42596.4|11
1653056090000|2022-05-20 14:14:50|42638.4|42598.4|42646.4|42606.4|42646.4|42606.4|42638.4|42598.4|6
1653056100000|2022-05-20 14:15:00|42643.4|42603.4|42633.4|42593.4|42643.4|42603.4|42633.4|42593.4|6
1653056120000|2022-05-20 14:15:20|42646.4|42606.4|42654.4|42614.4|42654.4|42614.4|42641.4|42601.4|13
1653056130000|2022-05-20 14:15:30|42656.4|42616.4|42656.4|42616.4|42661.4|42621.4|42646.4|42606.4|5
1653056140000|2022-05-20 14:15:40|42658.4|42618.4|42653.4|42613.4|42658.4|42618.4|42653.4|42613.4|8
1653056150000|2022-05-20 14:15:50|42651.4|42611.4|42649.4|42609.4|42651.4|42611.4|42646.4|42606.4|3
1653056160000|2022-05-20 14:16:00|42646.4|42606.4|42636.4|42596.4|42646.4|42606.4|42628.4|42588.4|10
1653056170000|2022-05-20 14:16:10|42638.4|42598.4|42623.4|42583.4|42653.4|42613.4|42623.4|42583.4|6
1653056180000|2022-05-20 14:16:20|42620.4|42580.4|42626.4|42586.4|42628.4|42588.4|42620.4|42580.4|4
1653056190000|2022-05-20 14:16:30|42623.4|42583.4|42623.4|42583.4|42623.4|42583.4|42623.4|42583.4|3
1653056200000|2022-05-20 14:16:40|42626.4|42586.4|42628.4|42588.4|42628.4|42588.4|42626.4|42586.4|0
1653056210000|2022-05-20 14:16:50|42633.4|42593.4|42636.4|42596.4|42641.4|42601.4|42633.4|42593.4|5
1653056220000|2022-05-20 14:17:00|42638.4|42598.4|42628.4|42588.4|42638.4|42598.4|42628.4|42588.4|3
1653056230000|2022-05-20 14:17:10|42626.4|42586.4|42626.4|42586.4|42628.4|42588.4|42626.4|42586.4|0
1653056240000|2022-05-20 14:17:20|42628.4|42588.4|42643.4|42603.4|42643.4|42603.4|42623.4|42583.4|10
1653056250000|2022-05-20 14:17:30|42640.4|42600.4|42648.4|42608.4|42648.4|42608.4|42640.4|42600.4|6
1653056260000|2022-05-20 14:17:40|42646.4|42606.4|42650.4|42610.4|42658.4|42618.4|42646.4|42606.4|2
1653056280000|2022-05-20 14:18:00|42655.4|42615.4|42650.4|42610.4|42655.4|42615.4|42650.4|42610.4|5
1653056290000|2022-05-20 14:18:10|42648.4|42608.4|42650.4|42610.4|42652.3|42612.3|42648.4|42608.4|0
1653056300000|2022-05-20 14:18:20|42657.3|42617.3|42657.3|42617.3|42660.4|42620.4|42657.3|42617.3|3
1653056310000|2022-05-20 14:18:30|42660.4|42620.4|42674.3|42634.3|42680.4|42640.4|42660.4|42620.4|22
1653056320000|2022-05-20 14:18:40|42672.3|42632.3|42677.3|42637.3|42678.4|42638.4|42672.3|42632.3|3
1653056330000|2022-05-20 14:18:50|||||||||1
1653056340000|2022-05-20 14:19:00|42680.3|42640.3|42705.3|42665.3|42707.3|42667.3|42677.3|42637.3|10
1653056350000|2022-05-20 14:19:10|42702.3|42662.3|42692.3|42652.3|42707.3|42667.3|42692.3|42652.3|5
1653056360000|2022-05-20 14:19:20|42694.3|42654.3|42703.4|42663.4|42705.3|42665.3|42694.3|42654.3|8
1653056370000|2022-05-20 14:19:30|42705.3|42665.3|42727.3|42687.3|42727.3|42687.3|42705.3|42665.3|20
1653056380000|2022-05-20 14:19:40|42723.4|42683.4|42723.4|42683.4|42723.4|42683.4|42720.3|42680.3|6
1653056390000|2022-05-20 14:19:50|42720.3|42680.3|42730.3|42690.3|42733.4|42693.4|42720.3|42680.3|5
1653056400000|2022-05-20 14:20:00|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|42722.3|42682.3|4
1653056410000|2022-05-20 14:20:10|42722.3|42682.3|42722.3|42682.3|42727.3|42687.3|42722.3|42682.3|2
1653056420000|2022-05-20 14:20:20|42725.3|42685.3|42717.3|42677.3|42727.3|42687.3|42717.3|42677.3|8
1653056430000|2022-05-20 14:20:30|42712.3|42672.3|42701.3|42661.3|42714.3|42674.3|42701.3|42661.3|5
1653056440000|2022-05-20 14:20:40|42704.3|42664.3|42691.3|42651.3|42704.3|42664.3|42686.3|42646.3|1
1653056450000|2022-05-20 14:20:50|42689.3|42649.3|42691.3|42651.3|42691.3|42651.3|42686.3|42646.3|9
1653056460000|2022-05-20 14:21:00|42694.3|42654.3|42684.3|42644.3|42694.3|42654.3|42684.3|42644.3|3
1653056470000|2022-05-20 14:21:10|42686.3|42646.3|42691.3|42651.3|42691.3|42651.3|42686.3|42646.3|8
1653056480000|2022-05-20 14:21:20|42694.3|42654.3|42724.3|42684.3|42724.3|42684.3|42694.3|42654.3|16
1653056490000|2022-05-20 14:21:30|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|42724.3|42684.3|3
1653056500000|2022-05-20 14:21:40|42724.3|42684.3|42724.3|42684.3|42727.3|42687.3|42724.3|42684.3|1
1653056510000|2022-05-20 14:21:50|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|42724.3|42684.3|2
1653056520000|2022-05-20 14:22:00|42724.3|42684.3|42745.3|42705.3|42745.3|42705.3|42724.3|42684.3|7
1653056530000|2022-05-20 14:22:10|42755.3|42715.3|42757.3|42717.3|42757.3|42717.3|42755.3|42715.3|7
1653056540000|2022-05-20 14:22:20|42747.3|42707.3|42750.3|42710.3|42750.3|42710.3|42747.3|42707.3|6
1653056550000|2022-05-20 14:22:30|42747.3|42707.3|42750.3|42710.3|42750.3|42710.3|42747.3|42707.3|12
1653056560000|2022-05-20 14:22:40|42753.3|42713.3|42773.3|42733.3|42780.3|42740.3|42753.3|42713.3|30
1653056570000|2022-05-20 14:22:50|||||||||1
1653056580000|2022-05-20 14:23:00|42770.3|42730.3|42786.4|42746.4|42796.4|42756.4|42770.3|42730.3|24
1653056590000|2022-05-20 14:23:10|42789.4|42749.4|42806.4|42766.4|42808.3|42768.3|42789.4|42749.4|5
1653056600000|2022-05-20 14:23:20|42806.3|42766.3|42806.3|42766.3|42808.3|42768.3|42798.3|42758.3|21
1653056610000|2022-05-20 14:23:30|42799.4|42759.4|42801.3|42761.3|42801.3|42761.3|42799.4|42759.4|13
1653056620000|2022-05-20 14:23:40|42796.3|42756.3|42806.3|42766.3|42806.3|42766.3|42796.3|42756.3|3
1653056630000|2022-05-20 14:23:50|42819.4|42779.4|42829.4|42789.4|42831.3|42791.3|42819.4|42779.4|9
1653056640000|2022-05-20 14:24:00|42821.3|42781.3|42816.3|42776.3|42823.3|42783.3|42816.3|42776.3|17
1653056650000|2022-05-20 14:24:10|42818.3|42778.3|42808.3|42768.3|42818.3|42778.3|42803.3|42763.3|11
1653056660000|2022-05-20 14:24:20|42806.3|42766.3|42798.3|42758.3|42808.3|42768.3|42798.3|42758.3|2
1653056670000|2022-05-20 14:24:30|42801.3|42761.3|42801.3|42761.3|42806.3|42766.3|42801.3|42761.3|8
1653056680000|2022-05-20 14:24:40|42803.3|42763.3|42803.3|42763.3|42803.3|42763.3|42800.3|42760.3|0
1653056690000|2022-05-20 14:24:50|42806.3|42766.3|42803.3|42763.3|42806.3|42766.3|42803.3|42763.3|3
1653056700000|2022-05-20 14:25:00|42806.3|42766.3|42803.3|42763.3|42806.3|42766.3|42798.3|42758.3|14
1653056710000|2022-05-20 14:25:10|42798.3|42758.3|42806.3|42766.3|42808.3|42768.3|42798.3|42758.3|6
1653056720000|2022-05-20 14:25:20|42803.3|42763.3|42794.3|42754.3|42806.3|42766.3|42794.3|42754.3|12
1653056730000|2022-05-20 14:25:30|42806.3|42766.3|42806.3|42766.3|42823.3|42783.3|42806.3|42766.3|6
1653056740000|2022-05-20 14:25:40|42798.3|42758.3|42798.3|42758.3|42798.3|42758.3|42798.3|42758.3|27
1653056750000|2022-05-20 14:25:50|42796.3|42756.3|42796.3|42756.3|42796.3|42756.3|42796.3|42756.3|3
1653056760000|2022-05-20 14:26:00|42798.3|42758.3|42788.3|42748.3|42803.3|42763.3|42788.3|42748.3|4
1653056770000|2022-05-20 14:26:10|42786.3|42746.3|42760.3|42720.3|42793.3|42753.3|42760.3|42720.3|16
1653056780000|2022-05-20 14:26:20|42757.3|42717.3|42743.3|42703.3|42757.3|42717.3|42740.3|42700.3|3
1653056790000|2022-05-20 14:26:30|42745.3|42705.3|42748.3|42708.3|42750.3|42710.3|42743.3|42703.3|1
1653056800000|2022-05-20 14:26:40|42750.3|42710.3|42763.3|42723.3|42768.3|42728.3|42745.3|42705.3|13
1653056810000|2022-05-20 14:26:50|42753.3|42713.3|42776.3|42736.3|42783.3|42743.3|42743.3|42703.3|14
1653056820000|2022-05-20 14:27:00|42778.3|42738.3|42765.3|42725.3|42783.3|42743.3|42762.3|42722.3|38
1653056830000|2022-05-20 14:27:10|42760.3|42720.3|42750.3|42710.3|42760.3|42720.3|42750.3|42710.3|0
1653056840000|2022-05-20 14:27:20|42740.3|42700.3|42743.3|42703.3|42743.3|42703.3|42740.3|42700.3|4
1653056850000|2022-05-20 14:27:30|42747.3|42707.3|42747.3|42707.3|42747.3|42707.3|42747.3|42707.3|0
1653056860000|2022-05-20 14:27:40|42755.3|42715.3|42755.3|42715.3|42755.3|42715.3|42750.3|42710.3|4
1653056870000|2022-05-20 14:27:50|42752.3|42712.3|42737.3|42697.3|42752.3|42712.3|42737.3|42697.3|4
1653056880000|2022-05-20 14:28:00|42740.3|42700.3|42737.3|42697.3|42743.3|42703.3|42737.3|42697.3|5
1653056890000|2022-05-20 14:28:10|42734.3|42694.3|42737.3|42697.3|42741.3|42701.3|42734.3|42694.3|3
1653056900000|2022-05-20 14:28:20|42739.3|42699.3|42762.3|42722.3|42762.3|42722.3|42737.3|42697.3|18
1653056910000|2022-05-20 14:28:30|42774.3|42734.3|42784.3|42744.3|42787.3|42747.3|42774.3|42734.3|3
1653056920000|2022-05-20 14:28:40|42769.3|42729.3|42777.3|42737.3|42779.3|42739.3|42767.3|42727.3|3
1653056930000|2022-05-20 14:28:50|42780.3|42740.3|42787.3|42747.3|42787.3|42747.3|42780.3|42740.3|0
1653056940000|2022-05-20 14:29:00|42790.3|42750.3|42814.3|42774.3|42814.3|42774.3|42784.3|42744.3|8
1653056950000|2022-05-20 14:29:10|42820.3|42780.3|42837.3|42797.3|42837.3|42797.3|42820.3|42780.3|21
1653056960000|2022-05-20 14:29:20|42834.3|42794.3|42861.3|42821.3|42861.3|42821.3|42832.3|42792.3|3
1653056970000|2022-05-20 14:29:30|42864.3|42824.3|42846.3|42806.3|42866.3|42826.3|42846.3|42806.3|6
1653056980000|2022-05-20 14:29:40|42859.3|42819.3|42854.3|42814.3|42859.3|42819.3|42854.3|42814.3|5
1653056990000|2022-05-20 14:29:50|42856.3|42816.3|42859.3|42819.3|42859.3|42819.3|42854.3|42814.3|1
1653057000000|2022-05-20 14:30:00|42856.3|42816.3|42859.3|42819.3|42862.3|42822.3|42854.3|42814.3|19
1653057010000|2022-05-20 14:30:10|42856.3|42816.3|42854.3|42814.3|42856.3|42816.3|42854.3|42814.3|3
1653057020000|2022-05-20 14:30:20|42856.3|42816.3|42859.3|42819.3|42859.3|42819.3|42849.3|42809.3|8
1653057030000|2022-05-20 14:30:30|42862.3|42822.3|42852.3|42812.3|42862.3|42822.3|42852.3|42812.3|6
1653057050000|2022-05-20 14:30:50|42854.3|42814.3|42842.3|42802.3|42854.3|42814.3|42834.3|42794.3|11
1653057060000|2022-05-20 14:31:00|42849.3|42809.3|42842.3|42802.3|42849.3|42809.3|42842.3|42802.3|3
1653057070000|2022-05-20 14:31:10|42839.3|42799.3|42839.3|42799.3|42844.3|42804.3|42832.3|42792.3|9
1653057080000|2022-05-20 14:31:20|42844.3|42804.3|42836.3|42796.3|42844.3|42804.3|42834.3|42794.3|7
1653057090000|2022-05-20 14:31:30|42842.3|42802.3|42855.3|42815.3|42860.3|42820.3|42837.3|42797.3|11
1653057100000|2022-05-20 14:31:40|42852.3|42812.3|42852.3|42812.3|42855.3|42815.3|42852.3|42812.3|4
1653057110000|2022-05-20 14:31:50|42855.3|42815.3|42855.3|42815.3|42855.3|42815.3|42855.3|42815.3|2
1653057120000|2022-05-20 14:32:00|42862.3|42822.3|42918.3|42878.3|42918.3|42878.3|42862.3|42822.3|175
1653057130000|2022-05-20 14:32:10|42926.4|42886.4|42911.4|42871.4|42926.4|42886.4|42911.4|42871.4|17
1653057140000|2022-05-20 14:32:20|42908.3|42868.3|42913.3|42873.3|42926.4|42886.4|42908.3|42868.3|12
1653057150000|2022-05-20 14:32:30|42921.4|42881.4|42921.4|42881.4|42928.3|42888.3|42919.4|42879.4|33
1653057160000|2022-05-20 14:32:40|42918.3|42878.3|42911.4|42871.4|42921.4|42881.4|42911.4|42871.4|98
1653057170000|2022-05-20 14:32:50|42921.4|42881.4|42921.4|42881.4|42924.4|42884.4|42921.4|42881.4|28
1653057180000|2022-05-20 14:33:00|42918.3|42878.3|42913.3|42873.3|42921.4|42881.4|42911.4|42871.4|6
1653057190000|2022-05-20 14:33:10|42911.4|42871.4|42913.3|42873.3|42913.3|42873.3|42911.4|42871.4|11
1653057200000|2022-05-20 14:33:20|42916.4|42876.4|42893.3|42853.3|42918.3|42878.3|42891.4|42851.4|24
1653057210000|2022-05-20 14:33:30|42898.3|42858.3|42911.4|42871.4|42911.4|42871.4|42898.3|42858.3|56
1653057220000|2022-05-20 14:33:40|42911.3|42871.3|42913.3|42873.3|42921.3|42881.3|42911.3|42871.3|9
1653057230000|2022-05-20 14:33:50|42908.3|42868.3|42908.3|42868.3|42913.3|42873.3|42908.3|42868.3|4
1653057240000|2022-05-20 14:34:00|42898.3|42858.3|42859.3|42819.3|42913.3|42873.3|42847.3|42807.3|20
1653057250000|2022-05-20 14:34:10|42854.3|42814.3|42844.3|42804.3|42854.3|42814.3|42839.3|42799.3|15
1653057260000|2022-05-20 14:34:20|42846.3|42806.3|42849.3|42809.3|42865.3|42825.3|42839.3|42799.3|21
1653057270000|2022-05-20 14:34:30|42844.3|42804.3|42841.3|42801.3|42852.3|42812.3|42841.3|42801.3|5
1653057280000|2022-05-20 14:34:40|42843.3|42803.3|42843.3|42803.3|42844.3|42804.3|42836.3|42796.3|5
1653057290000|2022-05-20 14:34:50|42846.3|42806.3|42849.3|42809.3|42851.3|42811.3|42846.3|42806.3|2
1653057300000|2022-05-20 14:35:00|42846.3|42806.3|42836.3|42796.3|42846.3|42806.3|42836.3|42796.3|25
1653057310000|2022-05-20 14:35:10|42839.3|42799.3|42841.3|42801.3|42859.3|42819.3|42836.3|42796.3|37
1653057320000|2022-05-20 14:35:20|42836.3|42796.3|42841.3|42801.3|42844.3|42804.3|42836.3|42796.3|2
1653057330000|2022-05-20 14:35:30|42843.3|42803.3|42846.3|42806.3|42846.3|42806.3|42843.3|42803.3|0
1653057340000|2022-05-20 14:35:40|42844.3|42804.3|42846.3|42806.3|42846.3|42806.3|42839.3|42799.3|6
1653057350000|2022-05-20 14:35:50|42836.3|42796.3|42838.3|42798.3|42838.3|42798.3|42836.3|42796.3|6
1653057360000|2022-05-20 14:36:00|42836.3|42796.3|42844.3|42804.3|42846.3|42806.3|42834.3|42794.3|13
1653057370000|2022-05-20 14:36:10|42846.3|42806.3|42836.3|42796.3|42846.3|42806.3|42834.3|42794.3|14
1653057380000|2022-05-20 14:36:20|42844.3|42804.3|42844.3|42804.3|42846.3|42806.3|42844.3|42804.3|11
1653057390000|2022-05-20 14:36:30|42846.3|42806.3|42846.3|42806.3|42846.3|42806.3|42846.3|42806.3|0
1653057400000|2022-05-20 14:36:40|42854.3|42814.3|42859.3|42819.3|42859.3|42819.3|42854.3|42814.3|3
1653057410000|2022-05-20 14:36:50|42862.3|42822.3|42866.3|42826.3|42866.3|42826.3|42862.3|42822.3|0
1653057420000|2022-05-20 14:37:00|42864.3|42824.3|42844.3|42804.3|42864.3|42824.3|42844.3|42804.3|3
1653057430000|2022-05-20 14:37:10|42839.3|42799.3|42846.3|42806.3|42846.3|42806.3|42834.3|42794.3|3
1653057440000|2022-05-20 14:37:20|42844.3|42804.3|42846.3|42806.3|42849.3|42809.3|42844.3|42804.3|2
1653057450000|2022-05-20 14:37:30|42849.3|42809.3|42849.3|42809.3|42849.3|42809.3|42846.3|42806.3|3
1653057460000|2022-05-20 14:37:40|42854.3|42814.3|42859.3|42819.3|42864.3|42824.3|42854.3|42814.3|2
1653057470000|2022-05-20 14:37:50|42856.3|42816.3|42874.3|42834.3|42874.3|42834.3|42856.3|42816.3|7
1653057480000|2022-05-20 14:38:00|42879.3|42839.3|42876.3|42836.3|42879.3|42839.3|42876.3|42836.3|1
1653057490000|2022-05-20 14:38:10|42870.2|42830.2|42866.3|42826.3|42870.2|42830.2|42862.3|42822.3|11
1653057500000|2022-05-20 14:38:20|42869.3|42829.3|42889.3|42849.3|42889.3|42849.3|42869.3|42829.3|8
1653057510000|2022-05-20 14:38:30|42894.3|42854.3|42886.3|42846.3|42894.3|42854.3|42884.3|42844.3|2
1653057520000|2022-05-20 14:38:40|42876.3|42836.3|42876.3|42836.3|42876.3|42836.3|42876.3|42836.3|7
1653057530000|2022-05-20 14:38:50|42871.3|42831.3|42866.3|42826.3|42876.3|42836.3|42866.3|42826.3|13
1653057540000|2022-05-20 14:39:00|42871.3|42831.3|42866.3|42826.3|42871.3|42831.3|42866.3|42826.3|1
1653057550000|2022-05-20 14:39:10|42850.2|42810.2|42856.3|42816.3|42856.3|42816.3|42846.3|42806.3|5
1653057560000|2022-05-20 14:39:20|42858.2|42818.2|42856.3|42816.3|42868.2|42828.2|42856.3|42816.3|19
1653057570000|2022-05-20 14:39:30|42858.2|42818.2|42854.3|42814.3|42858.2|42818.2|42854.3|42814.3|6
1653057580000|2022-05-20 14:39:40|||||||||1
1653057590000|2022-05-20 14:39:50|42849.3|42809.3|42836.3|42796.3|42849.3|42809.3|42836.3|42796.3|2
1653057600000|2022-05-20 14:40:00|42846.3|42806.3|42846.3|42806.3|42849.3|42809.3|42839.3|42799.3|9
1653057610000|2022-05-20 14:40:10|42854.3|42814.3|42854.3|42814.3|42854.3|42814.3|42854.3|42814.3|6
1653057620000|2022-05-20 14:40:20|42846.2|42806.2|42846.2|42806.2|42846.2|42806.2|42846.2|42806.2|30
1653057630000|2022-05-20 14:40:30|42854.3|42814.3|42856.2|42816.2|42856.2|42816.2|42849.3|42809.3|6
1653057660000|2022-05-20 14:41:00|42846.2|42806.2|42846.2|42806.2|42846.2|42806.2|42846.2|42806.2|18
1653057670000|2022-05-20 14:41:10|42841.2|42801.2|42836.2|42796.2|42843.2|42803.2|42836.2|42796.2|5
1653057680000|2022-05-20 14:41:20|42839.3|42799.3|42839.3|42799.3|42839.3|42799.3|42836.2|42796.2|2
1653057690000|2022-05-20 14:41:30|42842.3|42802.3|42844.3|42804.3|42846.2|42806.2|42842.3|42802.3|10
1653057700000|2022-05-20 14:41:40|42846.2|42806.2|42839.3|42799.3|42846.2|42806.2|42839.3|42799.3|3
1653057710000|2022-05-20 14:41:50|42836.2|42796.2|42836.2|42796.2|42839.3|42799.3|42834.3|42794.3|2
1653057720000|2022-05-20 14:42:00|42839.3|42799.3|42839.3|42799.3|42844.3|42804.3|42836.2|42796.2|14
1653057730000|2022-05-20 14:42:10|42836.2|42796.2|42839.2|42799.2|42839.3|42799.3|42836.2|42796.2|1
1653057740000|2022-05-20 14:42:20|42844.2|42804.2|42856.2|42816.2|42856.2|42816.2|42844.2|42804.2|4
1653057750000|2022-05-20 14:42:30|||||||||8
1653057760000|2022-05-20 14:42:40|42854.2|42814.2|42856.2|42816.2|42856.2|42816.2|42854.2|42814.2|2
1653057770000|2022-05-20 14:42:50|||||||||4
1653057780000|2022-05-20 14:43:00|42854.2|42814.2|42856.2|42816.2|42856.2|42816.2|42854.2|42814.2|10
1653057790000|2022-05-20 14:43:10|42854.2|42814.2|42854.2|42814.2|42856.2|42816.2|42854.2|42814.2|0
1653057800000|2022-05-20 14:43:20|42856.2|42816.2|42856.2|42816.2|42856.2|42816.2|42856.2|42816.2|0
1653057810000|2022-05-20 14:43:30|42853.2|42813.2|42844.2|42804.2|42853.2|42813.2|42844.2|42804.2|5
1653057820000|2022-05-20 14:43:40|42842.3|42802.3|42832.3|42792.3|42842.3|42802.3|42832.3|42792.3|4
1653057830000|2022-05-20 14:43:50|||||||||2
1653057840000|2022-05-20 14:44:00|||||||||5
1653057850000|2022-05-20 14:44:10|42835.3|42795.3|42842.2|42802.2|42842.2|42802.2|42835.3|42795.3|25
1653057870000|2022-05-20 14:44:30|42845.3|42805.3|42842.2|42802.2|42845.3|42805.3|42842.2|42802.2|1
1653057880000|2022-05-20 14:44:40|42850.3|42810.3|42848.3|42808.3|42850.3|42810.3|42848.3|42808.3|7
1653057890000|2022-05-20 14:44:50|42850.3|42810.3|42876.3|42836.3|42876.3|42836.3|42848.3|42808.3|9
1653057900000|2022-05-20 14:45:00|42873.3|42833.3|42895.3|42855.3|42895.3|42855.3|42873.3|42833.3|12
1653057910000|2022-05-20 14:45:10|42898.3|42858.3|42898.3|42858.3|42898.3|42858.3|42898.3|42858.3|9
1653057920000|2022-05-20 14:45:20|42908.3|42868.3|42906.3|42866.3|42911.3|42871.3|42903.3|42863.3|13
1653057930000|2022-05-20 14:45:30|42908.3|42868.3|42891.3|42851.3|42908.3|42868.3|42888.3|42848.3|12
1653057940000|2022-05-20 14:45:40|42893.3|42853.3|42904.3|42864.3|42906.3|42866.3|42893.3|42853.3|7
1653057950000|2022-05-20 14:45:50|42906.3|42866.3|42900.3|42860.3|42916.3|42876.3|42890.3|42850.3|27
1653057960000|2022-05-20 14:46:00|42898.3|42858.3|42895.3|42855.3|42900.3|42860.3|42890.3|42850.3|21
1653057970000|2022-05-20 14:46:10|42892.2|42852.2|42872.2|42832.2|42895.3|42855.3|42862.2|42822.2|15
1653057980000|2022-05-20 14:46:20|42870.2|42830.2|42872.2|42832.2|42872.2|42832.2|42870.2|42830.2|0
1653057990000|2022-05-20 14:46:30|42860.2|42820.2|42862.2|42822.2|42862.2|42822.2|42860.2|42820.2|4
1653058000000|2022-05-20 14:46:40|42855.2|42815.2|42842.2|42802.2|42855.2|42815.2|42842.2|42802.2|5
1653058010000|2022-05-20 14:46:50|42844.2|42804.2|42842.2|42802.2|42844.2|42804.2|42842.2|42802.2|0
1653058020000|2022-05-20 14:47:00|42837.2|42797.2|42832.2|42792.2|42842.2|42802.2|42832.2|42792.2|18
1653058030000|2022-05-20 14:47:10|42827.2|42787.2|42832.2|42792.2|42832.2|42792.2|42827.2|42787.2|6
1653058040000|2022-05-20 14:47:20|42829.2|42789.2|42832.2|42792.2|42832.2|42792.2|42829.2|42789.2|1
1653058050000|2022-05-20 14:47:30|42830.2|42790.2|42832.2|42792.2|42832.2|42792.2|42830.2|42790.2|0
1653058060000|2022-05-20 14:47:40|42830.2|42790.2|42832.2|42792.2|42832.2|42792.2|42830.2|42790.2|1
1653058070000|2022-05-20 14:47:50|||||||||8
1653058080000|2022-05-20 14:48:00|42822.2|42782.2|42822.2|42782.2|42830.2|42790.2|42822.2|42782.2|18
1653058090000|2022-05-20 14:48:10|42815.2|42775.2|42785.2|42745.2|42819.2|42779.2|42785.2|42745.2|13
1653058100000|2022-05-20 14:48:20|42787.2|42747.2|42764.2|42724.2|42787.2|42747.2|42764.2|42724.2|21
1653058110000|2022-05-20 14:48:30|42762.2|42722.2|42770.2|42730.2|42770.2|42730.2|42757.2|42717.2|9
1653058120000|2022-05-20 14:48:40|42767.2|42727.2|42792.2|42752.2|42792.2|42752.2|42767.2|42727.2|8
1653058130000|2022-05-20 14:48:50|42790.2|42750.2|42782.2|42742.2|42800.2|42760.2|42782.2|42742.2|22
1653058140000|2022-05-20 14:49:00|42784.2|42744.2|42799.2|42759.2|42802.2|42762.2|42784.2|42744.2|13
1653058150000|2022-05-20 14:49:10|42794.2|42754.2|42797.2|42757.2|42797.2|42757.2|42792.2|42752.2|6
1653058160000|2022-05-20 14:49:20|42799.2|42759.2|42802.2|42762.2|42802.2|42762.2|42799.2|42759.2|0
1653058170000|2022-05-20 14:49:30|42812.2|42772.2|42802.2|42762.2|42814.2|42774.2|42802.2|42762.2|37
1653058180000|2022-05-20 14:49:40|42799.2|42759.2|42797.2|42757.2|42799.2|42759.2|42797.2|42757.2|1
1653058190000|2022-05-20 14:49:50|42799.2|42759.2|42792.2|42752.2|42799.2|42759.2|42792.2|42752.2|1
1653058200000|2022-05-20 14:50:00|42794.2|42754.2|42829.2|42789.2|42832.2|42792.2|42794.2|42754.2|24
1653058210000|2022-05-20 14:50:10|42832.2|42792.2|42829.2|42789.2|42832.2|42792.2|42822.2|42782.2|3
1653058220000|2022-05-20 14:50:20|42827.2|42787.2|42832.2|42792.2|42832.2|42792.2|42822.2|42782.2|13
1653058230000|2022-05-20 14:50:30|42829.2|42789.2|42822.2|42782.2|42829.2|42789.2|42822.2|42782.2|2
1653058250000|2022-05-20 14:50:50|42812.2|42772.2|42812.2|42772.2|42812.2|42772.2|42812.2|42772.2|7
1653058260000|2022-05-20 14:51:00|42802.2|42762.2|42802.2|42762.2|42802.2|42762.2|42802.2|42762.2|37
1653058270000|2022-05-20 14:51:10|42807.2|42767.2|42804.2|42764.2|42809.2|42769.2|42799.2|42759.2|4
1653058280000|2022-05-20 14:51:20|42802.2|42762.2|42812.2|42772.2|42812.2|42772.2|42802.2|42762.2|2
1653058290000|2022-05-20 14:51:30|42820.2|42780.2|42850.2|42810.2|42850.2|42810.2|42820.2|42780.2|35
1653058300000|2022-05-20 14:51:40|42845.2|42805.2|42845.2|42805.2|42845.2|42805.2|42845.2|42805.2|4
1653058310000|2022-05-20 14:51:50|42850.2|42810.2|42855.2|42815.2|42855.2|42815.2|42850.2|42810.2|3
1653058320000|2022-05-20 14:52:00|42852.2|42812.2|42843.2|42803.2|42855.2|42815.2|42840.2|42800.2|25
1653058330000|2022-05-20 14:52:10|42845.2|42805.2|42843.2|42803.2|42845.2|42805.2|42843.2|42803.2|2
1653058340000|2022-05-20 14:52:20|42846.2|42806.2|42840.2|42800.2|42850.2|42810.2|42840.2|42800.2|4
1653058350000|2022-05-20 14:52:30|42843.2|42803.2|42843.2|42803.2|42843.2|42803.2|42843.2|42803.2|6
1653058360000|2022-05-20 14:52:40|42846.2|42806.2|42850.2|42810.2|42850.2|42810.2|42846.2|42806.2|11
1653058370000|2022-05-20 14:52:50|42846.2|42806.2|42840.2|42800.2|42846.2|42806.2|42840.2|42800.2|5
1653058380000|2022-05-20 14:53:00|42843.2|42803.2|42840.2|42800.2|42843.2|42803.2|42830.2|42790.2|23
1653058390000|2022-05-20 14:53:10|42850.2|42810.2|42850.2|42810.2|42850.2|42810.2|42845.2|42805.2|10
1653058400000|2022-05-20 14:53:20|42853.2|42813.2|42853.2|42813.2|42853.2|42813.2|42850.2|42810.2|0
1653058410000|2022-05-20 14:53:30|42850.2|42810.2|42835.2|42795.2|42850.2|42810.2|42835.2|42795.2|8
1653058420000|2022-05-20 14:53:40|42832.2|42792.2|42830.2|42790.2|42832.2|42792.2|42830.2|42790.2|0
1653058430000|2022-05-20 14:53:50|42825.2|42785.2|42825.2|42785.2|42832.2|42792.2|42822.2|42782.2|21
1653058440000|2022-05-20 14:54:00|42822.2|42782.2|42822.2|42782.2|42830.2|42790.2|42822.2|42782.2|5
1653058450000|2022-05-20 14:54:10|42817.2|42777.2|42822.2|42782.2|42822.2|42782.2|42815.2|42775.2|3
1653058460000|2022-05-20 14:54:20|42812.2|42772.2|42830.2|42790.2|42830.2|42790.2|42812.2|42772.2|13
1653058470000|2022-05-20 14:54:30|42832.2|42792.2|42835.2|42795.2|42842.2|42802.2|42832.2|42792.2|7
1653058480000|2022-05-20 14:54:40|42838.2|42798.2|42838.2|42798.2|42840.2|42800.2|42835.2|42795.2|1
1653058490000|2022-05-20 14:54:50|42835.2|42795.2|42835.2|42795.2|42835.2|42795.2|42835.2|42795.2|1
1653058500000|2022-05-20 14:55:00|42832.2|42792.2|42828.2|42788.2|42832.2|42792.2|42828.2|42788.2|0
1653058510000|2022-05-20 14:55:10|42830.2|42790.2|42833.2|42793.2|42833.2|42793.2|42828.2|42788.2|6
1653058520000|2022-05-20 14:55:20|42835.2|42795.2|42828.2|42788.2|42835.2|42795.2|42828.2|42788.2|0
1653058530000|2022-05-20 14:55:30|42830.2|42790.2|42851.2|42811.2|42851.2|42811.2|42830.2|42790.2|4
1653058540000|2022-05-20 14:55:40|42858.2|42818.2|42835.2|42795.2|42858.2|42818.2|42835.2|42795.2|3
1653058550000|2022-05-20 14:55:50|42838.2|42798.2|42835.2|42795.2|42838.2|42798.2|42835.2|42795.2|0
1653058560000|2022-05-20 14:56:00|42838.2|42798.2|42830.2|42790.2|42838.2|42798.2|42830.2|42790.2|1
1653058570000|2022-05-20 14:56:10|42835.2|42795.2|42838.2|42798.2|42840.2|42800.2|42835.2|42795.2|3
1653058580000|2022-05-20 14:56:20|42835.2|42795.2|42838.2|42798.2|42838.2|42798.2|42835.2|42795.2|0
1653058600000|2022-05-20 14:56:40|42835.2|42795.2|42835.2|42795.2|42835.2|42795.2|42835.2|42795.2|2
1653058610000|2022-05-20 14:56:50|42838.2|42798.2|42835.2|42795.2|42838.2|42798.2|42830.2|42790.2|0
1653058620000|2022-05-20 14:57:00|42838.2|42798.2|42838.2|42798.2|42838.2|42798.2|42835.2|42795.2|1
1653058630000|2022-05-20 14:57:10|42835.2|42795.2|42835.2|42795.2|42835.2|42795.2|42830.2|42790.2|4
1653058640000|2022-05-20 14:57:20|42825.2|42785.2|42825.2|42785.2|42835.2|42795.2|42825.2|42785.2|2
1653058650000|2022-05-20 14:57:30|42828.2|42788.2|42835.2|42795.2|42835.2|42795.2|42828.2|42788.2|2
1653058660000|2022-05-20 14:57:40|42828.2|42788.2|42828.2|42788.2|42831.2|42791.2|42828.2|42788.2|0
1653058670000|2022-05-20 14:57:50|42823.2|42783.2|42825.2|42785.2|42825.2|42785.2|42823.2|42783.2|4
1653058680000|2022-05-20 14:58:00|42828.2|42788.2|42828.2|42788.2|42828.2|42788.2|42825.2|42785.2|9
1653058700000|2022-05-20 14:58:20|42830.2|42790.2|42828.2|42788.2|42830.2|42790.2|42825.2|42785.2|18
1653058710000|2022-05-20 14:58:30|||||||||2
1653058720000|2022-05-20 14:58:40|42825.2|42785.2|42825.2|42785.2|42828.2|42788.2|42820.2|42780.2|5
1653058730000|2022-05-20 14:58:50|42823.2|42783.2|42818.2|42778.2|42823.2|42783.2|42818.2|42778.2|0
1653058740000|2022-05-20 14:59:00|42821.2|42781.2|42818.2|42778.2|42821.2|42781.2|42818.2|42778.2|2
1653058750000|2022-05-20 14:59:10|42821.2|42781.2|42821.2|42781.2|42821.2|42781.2|42818.2|42778.2|3
1653058760000|2022-05-20 14:59:20|42824.2|42784.2|42828.2|42788.2|42828.2|42788.2|42821.2|42781.2|7
1653058770000|2022-05-20 14:59:30|42821.2|42781.2|42821.2|42781.2|42821.2|42781.2|42818.2|42778.2|12
1653058780000|2022-05-20 14:59:40|42818.2|42778.2|42826.2|42786.2|42828.2|42788.2|42818.2|42778.2|8
1653058790000|2022-05-20 14:59:50|42828.2|42788.2|42828.2|42788.2|42828.2|42788.2|42826.2|42786.2|8
1653058800000|2022-05-20 15:00:00|42821.2|42781.2|42821.2|42781.2|42828.2|42788.2|42818.2|42778.2|19
1653058810000|2022-05-20 15:00:10|42818.2|42778.2|42781.2|42741.2|42821.2|42781.2|42781.2|42741.2|10
1653058820000|2022-05-20 15:00:20|42778.2|42738.2|42758.2|42718.2|42778.2|42738.2|42758.2|42718.2|10
1653058830000|2022-05-20 15:00:30|42761.2|42721.2|42741.2|42701.2|42761.2|42721.2|42728.2|42688.2|13
1653058840000|2022-05-20 15:00:40|42735.2|42695.2|42745.2|42705.2|42748.2|42708.2|42735.2|42695.2|7
1653058850000|2022-05-20 15:00:50|42743.2|42703.2|42743.2|42703.2|42745.2|42705.2|42740.2|42700.2|2
1653058860000|2022-05-20 15:01:00|42741.2|42701.2|42743.2|42703.2|42743.2|42703.2|42733.2|42693.2|14
1653058870000|2022-05-20 15:01:10|42746.2|42706.2|42748.2|42708.2|42758.2|42718.2|42745.2|42705.2|6
1653058880000|2022-05-20 15:01:20|42745.2|42705.2|42741.2|42701.2|42748.2|42708.2|42741.2|42701.2|8
1653058890000|2022-05-20 15:01:30|42746.2|42706.2|42748.2|42708.2|42761.2|42721.2|42746.2|42706.2|7
1653058900000|2022-05-20 15:01:40|42746.2|42706.2|42722.2|42682.2|42748.2|42708.2|42722.2|42682.2|10
1653058910000|2022-05-20 15:01:50|42720.2|42680.2|42714.2|42674.2|42720.2|42680.2|42707.2|42667.2|8
1653058920000|2022-05-20 15:02:00|42712.2|42672.2|42724.2|42684.2|42737.2|42697.2|42707.2|42667.2|22
1653058930000|2022-05-20 15:02:10|42714.2|42674.2|42719.2|42679.2|42721.2|42681.2|42714.2|42674.2|5
1653058940000|2022-05-20 15:02:20|42722.2|42682.2|42714.2|42674.2|42724.2|42684.2|42714.2|42674.2|35
1653058950000|2022-05-20 15:02:30|42717.2|42677.2|42717.2|42677.2|42717.2|42677.2|42712.2|42672.2|1
1653058970000|2022-05-20 15:02:50|42719.2|42679.2|42700.2|42660.2|42719.2|42679.2|42684.2|42644.2|13
1653058980000|2022-05-20 15:03:00|42705.2|42665.2|42700.2|42660.2|42705.2|42665.2|42700.2|42660.2|8
1653058990000|2022-05-20 15:03:10|||||||||1
1653059000000|2022-05-20 15:03:20|42698.2|42658.2|42700.2|42660.2|42710.2|42670.2|42695.2|42655.2|18
1653059010000|2022-05-20 15:03:30|42705.2|42665.2|42707.2|42667.2|42707.2|42667.2|42705.2|42665.2|1
1653059020000|2022-05-20 15:03:40|42710.2|42670.2|42715.2|42675.2|42715.2|42675.2|42710.2|42670.2|7
1653059030000|2022-05-20 15:03:50|42713.2|42673.2|42718.2|42678.2|42718.2|42678.2|42713.2|42673.2|6
1653059040000|2022-05-20 15:04:00|42716.2|42676.2|42713.2|42673.2|42720.2|42680.2|42713.2|42673.2|7
1653059050000|2022-05-20 15:04:10|42710.2|42670.2|42700.2|42660.2|42710.2|42670.2|42700.2|42660.2|1
1653059060000|2022-05-20 15:04:20|42703.2|42663.2|42713.2|42673.2|42718.2|42678.2|42703.2|42663.2|10
1653059070000|2022-05-20 15:04:30|42707.2|42667.2|42710.2|42670.2|42710.2|42670.2|42707.2|42667.2|4
1653059080000|2022-05-20 15:04:40|42708.2|42668.2|42707.2|42667.2|42710.2|42670.2|42707.2|42667.2|2
1653059090000|2022-05-20 15:04:50|42705.2|42665.2|42705.2|42665.2|42707.2|42667.2|42703.2|42663.2|1
1653059100000|2022-05-20 15:05:00|42703.2|42663.2|42710.2|42670.2|42710.2|42670.2|42703.2|42663.2|3
1653059110000|2022-05-20 15:05:10|42720.2|42680.2|42723.2|42683.2|42730.2|42690.2|42720.2|42680.2|6
1653059120000|2022-05-20 15:05:20|42726.2|42686.2|42733.2|42693.2|42740.2|42700.2|42726.2|42686.2|2
1653059130000|2022-05-20 15:05:30|42738.2|42698.2|42733.2|42693.2|42740.2|42700.2|42733.2|42693.2|0
1653059140000|2022-05-20 15:05:40|42738.2|42698.2|42750.2|42710.2|42760.2|42720.2|42733.2|42693.2|9
1653059150000|2022-05-20 15:05:50|42740.2|42700.2|42730.2|42690.2|42740.2|42700.2|42730.2|42690.2|7
1653059160000|2022-05-20 15:06:00|42735.2|42695.2|42750.2|42710.2|42750.2|42710.2|42735.2|42695.2|3
1653059190000|2022-05-20 15:06:30|42757.2|42717.2|42760.2|42720.2|42760.2|42720.2|42753.2|42713.2|5
1653059210000|2022-05-20 15:06:50|42750.2|42710.2|42753.2|42713.2|42760.2|42720.2|42750.2|42710.2|21
1653059220000|2022-05-20 15:07:00|42750.2|42710.2|42750.2|42710.2|42755.2|42715.2|42750.2|42710.2|1
1653059230000|2022-05-20 15:07:10|42758.2|42718.2|42760.2|42720.2|42760.2|42720.2|42758.2|42718.2|2
1653059240000|2022-05-20 15:07:20|42763.2|42723.2|42773.2|42733.2|42773.2|42733.2|42763.2|42723.2|0
1653059250000|2022-05-20 15:07:30|42776.2|42736.2|42773.2|42733.2|42778.2|42738.2|42773.2|42733.2|4
1653059260000|2022-05-20 15:07:40|42770.2|42730.2|42763.2|42723.2|42770.2|42730.2|42760.2|42720.2|1
1653059270000|2022-05-20 15:07:50|42760.2|42720.2|42760.2|42720.2|42760.2|42720.2|42760.2|42720.2|0
1653059280000|2022-05-20 15:08:00|42763.2|42723.2|42762.2|42722.2|42765.2|42725.2|42762.2|42722.2|0
1653059290000|2022-05-20 15:08:10|42740.2|42700.2|42740.2|42700.2|42740.2|42700.2|42740.2|42700.2|15
1653059300000|2022-05-20 15:08:20|42745.2|42705.2|42747.2|42707.2|42747.2|42707.2|42745.2|42705.2|8
1653059310000|2022-05-20 15:08:30|42750.2|42710.2|42767.2|42727.2|42767.2|42727.2|42750.2|42710.2|53
1653059320000|2022-05-20 15:08:40|42762.2|42722.2|42762.2|42722.2|42762.2|42722.2|42762.2|42722.2|1
1653059330000|2022-05-20 15:08:50|42770.2|42730.2|42770.2|42730.2|42773.2|42733.2|42765.2|42725.2|10
1653059340000|2022-05-20 15:09:00|42765.2|42725.2|42770.2|42730.2|42773.2|42733.2|42765.2|42725.2|6
1653059350000|2022-05-20 15:09:10|42778.2|42738.2|42780.2|42740.2|42780.2|42740.2|42778.2|42738.2|3
1653059370000|2022-05-20 15:09:30|42790.2|42750.2|42780.2|42740.2|42790.2|42750.2|42780.2|42740.2|27
1653059380000|2022-05-20 15:09:40|42775.2|42735.2|42773.2|42733.2|42775.2|42735.2|42770.2|42730.2|2
1653059400000|2022-05-20 15:10:00|42770.2|42730.2|42773.2|42733.2|42773.2|42733.2|42770.2|42730.2|0
1653059410000|2022-05-20 15:10:10|42778.2|42738.2|42773.2|42733.2|42778.2|42738.2|42773.2|42733.2|2
1653059420000|2022-05-20 15:10:20|42770.2|42730.2|42773.2|42733.2|42773.2|42733.2|42765.2|42725.2|1
1653059430000|2022-05-20 15:10:30|42770.2|42730.2|42770.2|42730.2|42773.2|42733.2|42770.2|42730.2|0
1653059440000|2022-05-20 15:10:40|||||||||3
1653059450000|2022-05-20 15:10:50|42775.2|42735.2|42773.2|42733.2|42775.2|42735.2|42772.1|42732.1|13
1653059460000|2022-05-20 15:11:00|42770.2|42730.2|42760.1|42720.1|42770.2|42730.2|42760.1|42720.1|15
1653059470000|2022-05-20 15:11:10|42750.1|42710.1|42767.1|42727.1|42767.1|42727.1|42750.1|42710.1|13
1653059480000|2022-05-20 15:11:20|42770.1|42730.1|42767.1|42727.1|42770.1|42730.1|42767.1|42727.1|0
1653059500000|2022-05-20 15:11:40|42760.1|42720.1|42765.1|42725.1|42767.1|42727.1|42760.1|42720.1|0
1653059510000|2022-05-20 15:11:50|42767.1|42727.1|42770.1|42730.1|42770.1|42730.1|42765.1|42725.1|2
1653059520000|2022-05-20 15:12:00|42764.1|42724.1|42760.1|42720.1|42765.1|42725.1|42760.1|42720.1|6
1653059530000|2022-05-20 15:12:10|42762.1|42722.1|42760.1|42720.1|42762.1|42722.1|42760.1|42720.1|0
1653059540000|2022-05-20 15:12:20|42757.1|42717.1|42754.1|42714.1|42757.1|42717.1|42754.1|42714.1|4
1653059560000|2022-05-20 15:12:40|||||||||1
1653059570000|2022-05-20 15:12:50|42752.1|42712.1|42767.1|42727.1|42767.1|42727.1|42750.1|42710.1|6
1653059580000|2022-05-20 15:13:00|42762.1|42722.1|42762.1|42722.1|42767.1|42727.1|42762.1|42722.1|1
1653059590000|2022-05-20 15:13:10|42760.1|42720.1|42760.1|42720.1|42760.1|42720.1|42760.1|42720.1|1
1653059600000|2022-05-20 15:13:20|42757.1|42717.1|42754.1|42714.1|42757.1|42717.1|42754.1|42714.1|1
1653059610000|2022-05-20 15:13:30|||||||||1
1653059620000|2022-05-20 15:13:40|42757.1|42717.1|42766.1|42726.1|42773.1|42733.1|42756.1|42716.1|32
1653059630000|2022-05-20 15:13:50|42772.1|42732.1|42767.1|42727.1|42787.1|42747.1|42762.1|42722.1|21
1653059640000|2022-05-20 15:14:00|42770.1|42730.1|42764.1|42724.1|42770.1|42730.1|42764.1|42724.1|3
1653059650000|2022-05-20 15:14:10|42762.1|42722.1|42760.1|42720.1|42762.1|42722.1|42760.1|42720.1|3
1653059660000|2022-05-20 15:14:20|42757.1|42717.1|42767.1|42727.1|42767.1|42727.1|42757.1|42717.1|7
1653059670000|2022-05-20 15:14:30|42770.1|42730.1|42780.1|42740.1|42780.1|42740.1|42770.1|42730.1|6
1653059680000|2022-05-20 15:14:40|42787.1|42747.1|42785.1|42745.1|42787.1|42747.1|42780.1|42740.1|2
1653059690000|2022-05-20 15:14:50|42787.1|42747.1|42787.1|42747.1|42787.1|42747.1|42782.1|42742.1|1
1653059700000|2022-05-20 15:15:00|42785.1|42745.1|42780.1|42740.1|42785.1|42745.1|42780.1|42740.1|1
1653059730000|2022-05-20 15:15:30|42798.1|42758.1|42782.1|42742.1|42798.1|42758.1|42782.1|42742.1|4
1653059740000|2022-05-20 15:15:40|42774.1|42734.1|42777.1|42737.1|42782.1|42742.1|42774.1|42734.1|4
1653059770000|2022-05-20 15:16:10|42772.1|42732.1|42752.1|42712.1|42774.1|42734.1|42752.1|42712.1|8
1653059780000|2022-05-20 15:16:20|42754.1|42714.1|42764.1|42724.1|42764.1|42724.1|42752.1|42712.1|6
1653059790000|2022-05-20 15:16:30|42759.1|42719.1|42759.1|42719.1|42767.1|42727.1|42759.1|42719.1|3
1653059800000|2022-05-20 15:16:40|42764.1|42724.1|42764.1|42724.1|42769.1|42729.1|42762.1|42722.1|3
1653059810000|2022-05-20 15:16:50|42759.1|42719.1|42767.1|42727.1|42769.1|42729.1|42757.1|42717.1|2
1653059820000|2022-05-20 15:17:00|42764.1|42724.1|42767.1|42727.1|42776.1|42736.1|42764.1|42724.1|1
1653059830000|2022-05-20 15:17:10|42769.1|42729.1|42767.1|42727.1|42769.1|42729.1|42767.1|42727.1|6
1653059840000|2022-05-20 15:17:20|42776.1|42736.1|42774.1|42734.1|42776.1|42736.1|42774.1|42734.1|2
1653059850000|2022-05-20 15:17:30|42767.1|42727.1|42767.1|42727.1|42767.1|42727.1|42767.1|42727.1|1
1653059860000|2022-05-20 15:17:40|42764.1|42724.1|42761.1|42721.1|42764.1|42724.1|42761.1|42721.1|2
1653059870000|2022-05-20 15:17:50|42764.1|42724.1|42764.1|42724.1|42764.1|42724.1|42764.1|42724.1|6
1653059880000|2022-05-20 15:18:00|42761.1|42721.1|42754.1|42714.1|42761.1|42721.1|42752.1|42712.1|11
1653059890000|2022-05-20 15:18:10|||||||||2
1653059900000|2022-05-20 15:18:20|42752.1|42712.1|42737.1|42697.1|42752.1|42712.1|42737.1|42697.1|6
1653059910000|2022-05-20 15:18:30|42742.1|42702.1|42744.1|42704.1|42744.1|42704.1|42737.1|42697.1|1
1653059930000|2022-05-20 15:18:50|42752.1|42712.1|42747.1|42707.1|42752.1|42712.1|42744.1|42704.1|6
1653059940000|2022-05-20 15:19:00|42744.1|42704.1|42734.1|42694.1|42747.1|42707.1|42734.1|42694.1|3
1653059980000|2022-05-20 15:19:40|||||||||4
1653060000000|2022-05-20 15:20:00|42737.1|42697.1|42754.1|42714.1|42757.1|42717.1|42737.1|42697.1|15
1653060010000|2022-05-20 15:20:10|42757.1|42717.1|42757.1|42717.1|42757.1|42717.1|42757.1|42717.1|2
1653060020000|2022-05-20 15:20:20|42754.1|42714.1|42739.1|42699.1|42754.1|42714.1|42739.1|42699.1|5
1653060030000|2022-05-20 15:20:30|42737.1|42697.1|42737.1|42697.1|42739.1|42699.1|42736.1|42696.1|2
1653060050000|2022-05-20 15:20:50|42742.1|42702.1|42737.1|42697.1|42742.1|42702.1|42737.1|42697.1|1
1653060060000|2022-05-20 15:21:00|42734.1|42694.1|42734.1|42694.1|42737.1|42697.1|42734.1|42694.1|1
1653060070000|2022-05-20 15:21:10|42737.1|42697.1|42747.1|42707.1|42747.1|42707.1|42737.1|42697.1|1
1653060080000|2022-05-20 15:21:20|42744.1|42704.1|42747.1|42707.1|42747.1|42707.1|42744.1|42704.1|1
1653060090000|2022-05-20 15:21:30|42752.1|42712.1|42747.1|42707.1|42752.1|42712.1|42747.1|42707.1|2
1653060100000|2022-05-20 15:21:40|42744.1|42704.1|42744.1|42704.1|42747.1|42707.1|42744.1|42704.1|1
1653060110000|2022-05-20 15:21:50|42747.1|42707.1|42757.1|42717.1|42757.1|42717.1|42747.1|42707.1|4
1653060120000|2022-05-20 15:22:00|42754.1|42714.1|42754.1|42714.1|42754.1|42714.1|42754.1|42714.1|0
1653060140000|2022-05-20 15:22:20|42760.1|42720.1|42774.1|42734.1|42774.1|42734.1|42760.1|42720.1|7
1653060150000|2022-05-20 15:22:30|42784.1|42744.1|42794.1|42754.1|42794.1|42754.1|42784.1|42744.1|7
1653060160000|2022-05-20 15:22:40|42799.1|42759.1|42807.1|42767.1|42807.1|42767.1|42799.1|42759.1|24
1653060170000|2022-05-20 15:22:50|42817.1|42777.1|42827.1|42787.1|42827.1|42787.1|42817.1|42777.1|2
1653060180000|2022-05-20 15:23:00|42832.1|42792.1|42864.1|42824.1|42864.1|42824.1|42832.1|42792.1|22
1653060190000|2022-05-20 15:23:10|||||||||5
1653060200000|2022-05-20 15:23:20|42867.1|42827.1|42869.1|42829.1|42869.1|42829.1|42864.1|42824.1|52
1653060210000|2022-05-20 15:23:30|42876.1|42836.1|42872.1|42832.1|42879.1|42839.1|42872.1|42832.1|11
1653060220000|2022-05-20 15:23:40|42860.1|42820.1|42844.1|42804.1|42862.1|42822.1|42844.1|42804.1|49
1653060230000|2022-05-20 15:23:50|||||||||6
1653060240000|2022-05-20 15:24:00|42849.1|42809.1|42844.1|42804.1|42849.1|42809.1|42844.1|42804.1|2
1653060250000|2022-05-20 15:24:10|||||||||1
1653060270000|2022-05-20 15:24:30|42854.1|42814.1|42854.1|42814.1|42854.1|42814.1|42854.1|42814.1|2
1653060280000|2022-05-20 15:24:40|42846.1|42806.1|42842.1|42802.1|42847.1|42807.1|42842.1|42802.1|5
1653060290000|2022-05-20 15:24:50|42839.1|42799.1|42839.1|42799.1|42839.1|42799.1|42837.1|42797.1|6
1653060300000|2022-05-20 15:25:00|42837.1|42797.1|42836.1|42796.1|42839.1|42799.1|42832.1|42792.1|2
1653060310000|2022-05-20 15:25:10|42839.1|42799.1|42842.1|42802.1|42842.1|42802.1|42839.1|42799.1|4
1653060320000|2022-05-20 15:25:20|42839.1|42799.1|42839.1|42799.1|42839.1|42799.1|42839.1|42799.1|1
1653060330000|2022-05-20 15:25:30|42836.1|42796.1|42836.1|42796.1|42836.1|42796.1|42832.1|42792.1|1
1653060340000|2022-05-20 15:25:40|42839.1|42799.1|42832.1|42792.1|42839.1|42799.1|42832.1|42792.1|3
1653060350000|2022-05-20 15:25:50|42824.1|42784.1|42822.1|42782.1|42824.1|42784.1|42822.1|42782.1|2
1653060360000|2022-05-20 15:26:00|42827.1|42787.1|42832.1|42792.1|42839.1|42799.1|42822.1|42782.1|5
1653060370000|2022-05-20 15:26:10|42835.1|42795.1|42834.1|42794.1|42837.1|42797.1|42832.1|42792.1|2
1653060380000|2022-05-20 15:26:20|42832.1|42792.1|42835.1|42795.1|42837.1|42797.1|42832.1|42792.1|2
1653060390000|2022-05-20 15:26:30|42832.1|42792.1|42845.1|42805.1|42845.1|42805.1|42832.1|42792.1|3
1653060400000|2022-05-20 15:26:40|42842.1|42802.1|42827.1|42787.1|42842.1|42802.1|42822.1|42782.1|4
1653060410000|2022-05-20 15:26:50|42804.1|42764.1|42796.1|42756.1|42808.1|42768.1|42796.1|42756.1|25
1653060420000|2022-05-20 15:27:00|42788.1|42748.1|42778.1|42738.1|42788.1|42748.1|42778.1|42738.1|13
1653060430000|2022-05-20 15:27:10|42783.1|42743.1|42760|42720|42786.1|42746.1|42748.1|42708.1|25
1653060440000|2022-05-20 15:27:20|42763.1|42723.1|42753.1|42713.1|42763.1|42723.1|42750|42710|4
1653060450000|2022-05-20 15:27:30|42758.1|42718.1|42753.1|42713.1|42760|42720|42753.1|42713.1|0
1653060460000|2022-05-20 15:27:40|42750|42710|42753.1|42713.1|42758.1|42718.1|42750|42710|0
1653060470000|2022-05-20 15:27:50|42750|42710|42750|42710|42750|42710|42750|42710|1
1653060480000|2022-05-20 15:28:00|||||||||2
1653060490000|2022-05-20 15:28:10|42743.1|42703.1|42743.1|42703.1|42743.1|42703.1|42743.1|42703.1|6
1653060500000|2022-05-20 15:28:20|42743|42703|42743|42703|42745|42705|42740|42700|1
1653060510000|2022-05-20 15:28:30|42740|42700|42743|42703|42743|42703|42740|42700|0
1653060520000|2022-05-20 15:28:40|42740|42700|42745|42705|42745|42705|42740|42700|2
1653060530000|2022-05-20 15:28:50|42743|42703|42743|42703|42743|42703|42743|42703|0
1653060540000|2022-05-20 15:29:00|42738|42698|42714|42674|42738|42698|42714|42674|34
1653060550000|2022-05-20 15:29:10|42707|42667|42707|42667|42707|42667|42700|42660|5
1653060560000|2022-05-20 15:29:20|42710|42670|42680|42640|42718|42678|42680|42640|15
1653060570000|2022-05-20 15:29:30|42686.1|42646.1|42690|42650|42690|42650|42685|42645|2
1653060580000|2022-05-20 15:29:40|42700|42660|42721|42681|42736|42696|42697|42657|11
1653060590000|2022-05-20 15:29:50|42718|42678|42723|42683|42723|42683|42713|42673|1
1653060600000|2022-05-20 15:30:00|42721|42681|42733|42693|42736|42696|42721|42681|6
1653060610000|2022-05-20 15:30:10|42736|42696|42733|42693|42743|42703|42731|42691|3
1653060620000|2022-05-20 15:30:20|42736|42696|42730|42690|42736|42696|42728|42688|1
1653060630000|2022-05-20 15:30:30|42727|42687|42710|42670|42727|42687|42702|42662|11
1653060640000|2022-05-20 15:30:40|42707|42667|42705|42665|42707|42667|42702|42662|1
1653060650000|2022-05-20 15:30:50|||||||||1
1653060660000|2022-05-20 15:31:00|42700|42660|42693|42653|42710|42670|42690|42650|20
1653060670000|2022-05-20 15:31:10|42695|42655|42700|42660|42700|42660|42693|42653|1
1653060680000|2022-05-20 15:31:20|42697|42657|42697|42657|42697|42657|42695|42655|0
1653060690000|2022-05-20 15:31:30|42695|42655|42695|42655|42697|42657|42690|42650|0
1653060700000|2022-05-20 15:31:40|42690|42650|42680|42640|42690|42650|42680|42640|11
1653060710000|2022-05-20 15:31:50|42668|42628|42673|42633|42673|42633|42668|42628|2
1653060720000|2022-05-20 15:32:00|42660|42620|42670|42630|42670|42630|42660|42620|33
1653060730000|2022-05-20 15:32:10|42668|42628|42673|42633|42680|42640|42668|42628|3
1653060740000|2022-05-20 15:32:20|42675|42635|42673|42633|42675|42635|42673|42633|0
1653060750000|2022-05-20 15:32:30|42680|42640|42680|42640|42690|42650|42680|42640|6
1653060760000|2022-05-20 15:32:40|42683|42643|42703|42663|42703|42663|42683|42643|6
1653060770000|2022-05-20 15:32:50|42705|42665|42710|42670|42718|42678|42703|42663|7
1653060780000|2022-05-20 15:33:00|||||||||2
1653060800000|2022-05-20 15:33:20|42720|42680|42710|42670|42720|42680|42710|42670|9
1653060810000|2022-05-20 15:33:30|42715|42675|42715|42675|42717|42677|42715|42675|2
1653060820000|2022-05-20 15:33:40|42713|42673|42710|42670|42720|42680|42710|42670|3
1653060830000|2022-05-20 15:33:50|42727|42687|42727|42687|42727|42687|42727|42687|10
1653060840000|2022-05-20 15:34:00|42724|42684|42724|42684|42727|42687|42722|42682|1
1653060850000|2022-05-20 15:34:10|42729|42689|42727|42687|42734|42694|42724|42684|16
1653060860000|2022-05-20 15:34:20|42752|42712|42764|42724|42764|42724|42752|42712|14
1653060870000|2022-05-20 15:34:30|42761|42721|42761|42721|42761|42721|42757|42717|12
1653060880000|2022-05-20 15:34:40|42764|42724|42761|42721|42764|42724|42761|42721|1
1653060890000|2022-05-20 15:34:50|42764|42724|42762|42722|42766|42726|42761|42721|2
1653060900000|2022-05-20 15:35:00|42757|42717|42752|42712|42762|42722|42752|42712|1
1653060910000|2022-05-20 15:35:10|||||||||3
1653060920000|2022-05-20 15:35:20|42747|42707|42752|42712|42752|42712|42747|42707|2
1653060930000|2022-05-20 15:35:30|42750|42710|42747|42707|42750|42710|42742|42702|9
1653060940000|2022-05-20 15:35:40|42750|42710|42742|42702|42752|42712|42737|42697|3
1653060960000|2022-05-20 15:36:00|42740|42700|42727|42687|42740|42700|42727|42687|6
1653060970000|2022-05-20 15:36:10|42730|42690|42704|42664|42730|42690|42697|42657|11
1653060980000|2022-05-20 15:36:20|42697|42657|42692|42652|42697|42657|42692|42652|5
1653060990000|2022-05-20 15:36:30|42702|42662|42704|42664|42704|42664|42702|42662|4
1653061000000|2022-05-20 15:36:40|42702|42662|42702|42662|42702|42662|42700|42660|0
1653061010000|2022-05-20 15:36:50|42700|42660|42702|42662|42710|42670|42700|42660|4
1653061020000|2022-05-20 15:37:00|42700|42660|42700|42660|42707|42667|42700|42660|4
1653061030000|2022-05-20 15:37:10|42692|42652|42677|42637|42692|42652|42677|42637|6
1653061040000|2022-05-20 15:37:20|||||||||1
1653061050000|2022-05-20 15:37:30|42680|42640|42680|42640|42680|42640|42680|42640|0
1653061060000|2022-05-20 15:37:40|42682|42642|42675|42635|42682|42642|42667|42627|7
1653061070000|2022-05-20 15:37:50|42673|42633|42662|42622|42673|42633|42662|42622|0
1653061080000|2022-05-20 15:38:00|42664|42624|42634|42594|42664|42624|42634|42594|11
1653061090000|2022-05-20 15:38:10|42637|42597|42644|42604|42644|42604|42637|42597|3
1653061100000|2022-05-20 15:38:20|42639|42599|42649|42609|42649|42609|42639|42599|10
1653061110000|2022-05-20 15:38:30|42644|42604|42639|42599|42644|42604|42639|42599|2
1653061120000|2022-05-20 15:38:40|42634|42594|42634|42594|42634|42594|42634|42594|1
1653061130000|2022-05-20 15:38:50|42624|42584|42624|42584|42624|42584|42624|42584|1
1653061140000|2022-05-20 15:39:00|42620.9|42580.9|42614|42574|42620.9|42580.9|42610.9|42570.9|9
1653061150000|2022-05-20 15:39:10|42620.9|42580.9|42620.9|42580.9|42620.9|42580.9|42619|42579|1
1653061160000|2022-05-20 15:39:20|42619|42579|42629|42589|42634|42594|42619|42579|7
1653061170000|2022-05-20 15:39:30|42625|42585|42614|42574|42625|42585|42614|42574|8
1653061180000|2022-05-20 15:39:40|42615.9|42575.9|42614|42574|42630.9|42590.9|42614|42574|4
1653061190000|2022-05-20 15:39:50|42624|42584|42620.9|42580.9|42624|42584|42620.9|42580.9|2
1653061200000|2022-05-20 15:40:00|42618.9|42578.9|42610.9|42570.9|42618.9|42578.9|42605.9|42565.9|5
1653061210000|2022-05-20 15:40:10|42613.9|42573.9|42615.9|42575.9|42615.9|42575.9|42613.9|42573.9|1
1653061220000|2022-05-20 15:40:20|42610.9|42570.9|42600.9|42560.9|42610.9|42570.9|42600.9|42560.9|3
1653061230000|2022-05-20 15:40:30|42603.9|42563.9|42610.9|42570.9|42613.9|42573.9|42603.9|42563.9|3
1653061240000|2022-05-20 15:40:40|42613.9|42573.9|42600.9|42560.9|42613.9|42573.9|42590.9|42550.9|30
1653061250000|2022-05-20 15:40:50|42605.9|42565.9|42623.9|42583.9|42623.9|42583.9|42603.9|42563.9|12
1653061260000|2022-05-20 15:41:00|42617|42577|42620.9|42580.9|42623.9|42583.9|42617|42577|4
1653061280000|2022-05-20 15:41:20|42623.9|42583.9|42621.9|42581.9|42623.9|42583.9|42621.9|42581.9|1
1653061290000|2022-05-20 15:41:30|42620.9|42580.9|42616.9|42576.9|42620.9|42580.9|42616.9|42576.9|3
1653061300000|2022-05-20 15:41:40|42618.9|42578.9|42630.9|42590.9|42630.9|42590.9|42618.9|42578.9|3
1653061310000|2022-05-20 15:41:50|42628.9|42588.9|42626.9|42586.9|42633.9|42593.9|42623.9|42583.9|6
1653061320000|2022-05-20 15:42:00|42623.9|42583.9|42633.9|42593.9|42633.9|42593.9|42623.9|42583.9|0
1653061340000|2022-05-20 15:42:20|||||||||2
1653061350000|2022-05-20 15:42:30|42630.9|42590.9|42630.9|42590.9|42630.9|42590.9|42628.9|42588.9|4
1653061360000|2022-05-20 15:42:40|42633.9|42593.9|42621.9|42581.9|42633.9|42593.9|42621.9|42581.9|3
1653061370000|2022-05-20 15:42:50|42623.9|42583.9|42633.9|42593.9|42633.9|42593.9|42623.9|42583.9|3
1653061380000|2022-05-20 15:43:00|42630.9|42590.9|42613.9|42573.9|42630.9|42590.9|42613.9|42573.9|6
1653061390000|2022-05-20 15:43:10|42623.9|42583.9|42623.9|42583.9|42623.9|42583.9|42623.9|42583.9|7
1653061400000|2022-05-20 15:43:20|42625.9|42585.9|42626.9|42586.9|42626.9|42586.9|42625.9|42585.9|0
1653061410000|2022-05-20 15:43:30|42623.9|42583.9|42623.9|42583.9|42623.9|42583.9|42623.9|42583.9|1
1653061420000|2022-05-20 15:43:40|42613.9|42573.9|42603.9|42563.9|42613.9|42573.9|42598.9|42558.9|6
1653061430000|2022-05-20 15:43:50|42613.9|42573.9|42613.9|42573.9|42613.9|42573.9|42610.9|42570.9|2
1653061440000|2022-05-20 15:44:00|42611.9|42571.9|42606.9|42566.9|42611.9|42571.9|42606.9|42566.9|2
1653061450000|2022-05-20 15:44:10|42603.9|42563.9|42600.9|42560.9|42603.9|42563.9|42596.9|42556.9|1
1653061460000|2022-05-20 15:44:20|42598.9|42558.9|42588.9|42548.9|42606.9|42566.9|42586.9|42546.9|1
1653061470000|2022-05-20 15:44:30|42586.9|42546.9|42590.9|42550.9|42593.9|42553.9|42586.9|42546.9|12
1653061480000|2022-05-20 15:44:40|42593.9|42553.9|42593.9|42553.9|42603.9|42563.9|42593.9|42553.9|2
1653061490000|2022-05-20 15:44:50|42590.9|42550.9|42573.9|42533.9|42590.9|42550.9|42573.9|42533.9|3
1653061500000|2022-05-20 15:45:00|42583.9|42543.9|42583.9|42543.9|42583.9|42543.9|42583.9|42543.9|4
1653061510000|2022-05-20 15:45:10|42587.9|42547.9|42583.9|42543.9|42587.9|42547.9|42583.9|42543.9|9
1653061520000|2022-05-20 15:45:20|42585.9|42545.9|42580.9|42540.9|42585.9|42545.9|42580.9|42540.9|2
1653061530000|2022-05-20 15:45:30|42575.9|42535.9|42573.9|42533.9|42580.9|42540.9|42573.9|42533.9|15
1653061540000|2022-05-20 15:45:40|||||||||1
1653061550000|2022-05-20 15:45:50|42566.9|42526.9|42563.9|42523.9|42573.9|42533.9|42563.9|42523.9|12
1653061560000|2022-05-20 15:46:00|42561.9|42521.9|42573.9|42533.9|42573.9|42533.9|42561.9|42521.9|22
1653061570000|2022-05-20 15:46:10|42576.9|42536.9|42576.9|42536.9|42578.9|42538.9|42573.9|42533.9|9
1653061580000|2022-05-20 15:46:20|42581.9|42541.9|42576.9|42536.9|42581.9|42541.9|42576.9|42536.9|4
1653061590000|2022-05-20 15:46:30|42583.9|42543.9|42586.9|42546.9|42586.9|42546.9|42583.9|42543.9|4
1653061600000|2022-05-20 15:46:40|42584.9|42544.9|42579.9|42539.9|42584.9|42544.9|42579.9|42539.9|7
1653061610000|2022-05-20 15:46:50|42585.9|42545.9|42576.9|42536.9|42589.9|42549.9|42576.9|42536.9|4
1653061620000|2022-05-20 15:47:00|42574.9|42534.9|42577.9|42537.9|42577.9|42537.9|42574.9|42534.9|0
1653061630000|2022-05-20 15:47:10|42579.9|42539.9|42581.9|42541.9|42581.9|42541.9|42579.9|42539.9|0
1653061640000|2022-05-20 15:47:20|42576.9|42536.9|42568.9|42528.9|42576.9|42536.9|42568.9|42528.9|3
1653061650000|2022-05-20 15:47:30|42570.9|42530.9|42563.9|42523.9|42570.9|42530.9|42563.9|42523.9|1
1653061660000|2022-05-20 15:47:40|42565.9|42525.9|42573.9|42533.9|42573.9|42533.9|42565.9|42525.9|8
1653061680000|2022-05-20 15:48:00|42576.9|42536.9|42576.9|42536.9|42576.9|42536.9|42576.9|42536.9|3
1653061690000|2022-05-20 15:48:10|42583.9|42543.9|42583.9|42543.9|42583.9|42543.9|42583.9|42543.9|1
1653061700000|2022-05-20 15:48:20|42596.9|42556.9|42583.9|42543.9|42596.9|42556.9|42583.9|42543.9|9
1653061710000|2022-05-20 15:48:30|42581.9|42541.9|42583.9|42543.9|42583.9|42543.9|42581.9|42541.9|5
1653061720000|2022-05-20 15:48:40|42581.9|42541.9|42583.9|42543.9|42583.9|42543.9|42581.9|42541.9|0
1653061730000|2022-05-20 15:48:50|42581.9|42541.9|42583.9|42543.9|42583.9|42543.9|42581.9|42541.9|1
1653061740000|2022-05-20 15:49:00|42581.9|42541.9|42583.9|42543.9|42583.9|42543.9|42581.9|42541.9|0
1653061750000|2022-05-20 15:49:10|42586.9|42546.9|42583.9|42543.9|42589.9|42549.9|42583.9|42543.9|2
1653061760000|2022-05-20 15:49:20|||||||||5
1653061770000|2022-05-20 15:49:30|42588.9|42548.9|42588.9|42548.9|42593.9|42553.9|42588.9|42548.9|2
1653061780000|2022-05-20 15:49:40|42591.9|42551.9|42586.9|42546.9|42591.9|42551.9|42586.9|42546.9|1
1653061790000|2022-05-20 15:49:50|42583.9|42543.9|42586.9|42546.9|42586.9|42546.9|42583.9|42543.9|0
1653061800000|2022-05-20 15:50:00|42583.9|42543.9|42583.9|42543.9|42583.9|42543.9|42583.9|42543.9|0
1653061810000|2022-05-20 15:50:10|42581.9|42541.9|42573.9|42533.9|42583.9|42543.9|42573.9|42533.9|4
1653061820000|2022-05-20 15:50:20|42578.9|42538.9|42573.9|42533.9|42583.9|42543.9|42571.9|42531.9|2
1653061830000|2022-05-20 15:50:30|||||||||1
1653061840000|2022-05-20 15:50:40|||||||||1
1653061850000|2022-05-20 15:50:50|42576.9|42536.9|42573.9|42533.9|42576.9|42536.9|42573.9|42533.9|0
1653061860000|2022-05-20 15:51:00|42570.9|42530.9|42573.9|42533.9|42573.9|42533.9|42568.9|42528.9|5
1653061870000|2022-05-20 15:51:10|42583.9|42543.9|42588.9|42548.9|42593.9|42553.9|42583.9|42543.9|6
1653061880000|2022-05-20 15:51:20|42593.9|42553.9|42593.9|42553.9|42596.9|42556.9|42593.9|42553.9|3
1653061910000|2022-05-20 15:51:50|42595.9|42555.9|42613.9|42573.9|42616.9|42576.9|42595.9|42555.9|6
1653061920000|2022-05-20 15:52:00|42603.9|42563.9|42603.9|42563.9|42603.9|42563.9|42603.9|42563.9|2
1653061930000|2022-05-20 15:52:10|42601.9|42561.9|42600.9|42560.9|42610.9|42570.9|42597.9|42557.9|13
1653061940000|2022-05-20 15:52:20|42603.9|42563.9|42600.9|42560.9|42603.9|42563.9|42600.9|42560.9|4
1653061950000|2022-05-20 15:52:30|42602.9|42562.9|42610.9|42570.9|42610.9|42570.9|42597.9|42557.9|5
1653061960000|2022-05-20 15:52:40|42605.9|42565.9|42610.9|42570.9|42610.9|42570.9|42603.9|42563.9|0
1653061980000|2022-05-20 15:53:00|42607.9|42567.9|42595.9|42555.9|42607.9|42567.9|42593.9|42553.9|7
1653061990000|2022-05-20 15:53:10|42597.9|42557.9|42595.9|42555.9|42597.9|42557.9|42593.9|42553.9|2
1653062000000|2022-05-20 15:53:20|42593.9|42553.9|42590.9|42550.9|42595.9|42555.9|42590.9|42550.9|3
1653062010000|2022-05-20 15:53:30|42585.9|42545.9|42593.9|42553.9|42593.9|42553.9|42577.9|42537.9|9
1653062030000|2022-05-20 15:53:50|42590.9|42550.9|42590.9|42550.9|42590.9|42550.9|42590.9|42550.9|0
1653062040000|2022-05-20 15:54:00|42598.9|42558.9|42603.9|42563.9|42616.9|42576.9|42598.9|42558.9|14
1653062050000|2022-05-20 15:54:10|42606.9|42566.9|42585.9|42545.9|42606.9|42566.9|42585.9|42545.9|5
1653062060000|2022-05-20 15:54:20|42593.9|42553.9|42588.9|42548.9|42593.9|42553.9|42588.9|42548.9|4
1653062070000|2022-05-20 15:54:30|42583.9|42543.9|42568.9|42528.9|42583.9|42543.9|42568.9|42528.9|10
1653062080000|2022-05-20 15:54:40|42565.9|42525.9|42570.9|42530.9|42570.9|42530.9|42565.9|42525.9|1
1653062090000|2022-05-20 15:54:50|42573.9|42533.9|42575.8|42535.8|42575.8|42535.8|42573.9|42533.9|0
1653062100000|2022-05-20 15:55:00|42573.9|42533.9|42565.8|42525.8|42575.8|42535.8|42565.8|42525.8|2
1653062110000|2022-05-20 15:55:10|42567.8|42527.8|42563.9|42523.9|42573.9|42533.9|42563.9|42523.9|14
1653062120000|2022-05-20 15:55:20|42565.8|42525.8|42565.8|42525.8|42565.8|42525.8|42565.8|42525.8|0
1653062130000|2022-05-20 15:55:30|42570.8|42530.8|42585.8|42545.8|42593.9|42553.9|42570.8|42530.8|8
1653062140000|2022-05-20 15:55:40|42583.9|42543.9|42577.8|42537.8|42590.8|42550.8|42577.8|42537.8|2
1653062160000|2022-05-20 15:56:00|||||||||1
1653062170000|2022-05-20 15:56:10|||||||||1
1653062190000|2022-05-20 15:56:30|42572.8|42532.8|42567.8|42527.8|42572.8|42532.8|42567.8|42527.8|2
1653062200000|2022-05-20 15:56:40|42570.8|42530.8|42567.8|42527.8|42570.8|42530.8|42567.8|42527.8|1
1653062220000|2022-05-20 15:57:00|42577.8|42537.8|42577.8|42537.8|42577.8|42537.8|42577.8|42537.8|4
1653062230000|2022-05-20 15:57:10|42572.8|42532.8|42570.8|42530.8|42572.8|42532.8|42570.8|42530.8|2
1653062240000|2022-05-20 15:57:20|42572.8|42532.8|42570.8|42530.8|42572.8|42532.8|42570.8|42530.8|0
1653062250000|2022-05-20 15:57:30|42580.8|42540.8|42597.8|42557.8|42597.8|42557.8|42580.8|42540.8|21
1653062260000|2022-05-20 15:57:40|||||||||1
1653062270000|2022-05-20 15:57:50|42592.8|42552.8|42592.8|42552.8|42592.8|42552.8|42592.8|42552.8|8
1653062280000|2022-05-20 15:58:00|||||||||1
1653062290000|2022-05-20 15:58:10|42590.8|42550.8|42587.8|42547.8|42592.8|42552.8|42587.8|42547.8|0
1653062300000|2022-05-20 15:58:20|42597.8|42557.8|42612.8|42572.8|42617.8|42577.8|42597.8|42557.8|19
1653062310000|2022-05-20 15:58:30|42610.8|42570.8|42612.8|42572.8|42612.8|42572.8|42610.8|42570.8|0
1653062320000|2022-05-20 15:58:40|42607.8|42567.8|42607.8|42567.8|42607.8|42567.8|42607.8|42567.8|2
1653062330000|2022-05-20 15:58:50|||||||||1
1653062340000|2022-05-20 15:59:00|42609.8|42569.8|42624.8|42584.8|42627.8|42587.8|42609.8|42569.8|6
1653062350000|2022-05-20 15:59:10|42619.8|42579.8|42619.8|42579.8|42619.8|42579.8|42617.8|42577.8|0
1653062360000|2022-05-20 15:59:20|42617.8|42577.8|42617.8|42577.8|42617.8|42577.8|42607.8|42567.8|5
1653062380000|2022-05-20 15:59:40|||||||||4
1653062390000|2022-05-20 15:59:50|42647.8|42607.8|42647.8|42607.8|42652.8|42612.8|42647.8|42607.8|8
1653062400000|2022-05-20 16:00:00|42637.8|42597.8|42637.8|42597.8|42637.8|42597.8|42637.8|42597.8|2
1653062420000|2022-05-20 16:00:20|42632.8|42592.8|42637.8|42597.8|42637.8|42597.8|42627.8|42587.8|14
1653062430000|2022-05-20 16:00:30|42634.8|42594.8|42627.8|42587.8|42634.8|42594.8|42627.8|42587.8|1
1653062440000|2022-05-20 16:00:40|||||||||1
1653062460000|2022-05-20 16:01:00|42620.8|42580.8|42617.8|42577.8|42620.8|42580.8|42617.8|42577.8|5
1653062470000|2022-05-20 16:01:10|||||||||1
1653062490000|2022-05-20 16:01:30|||||||||4
1653062500000|2022-05-20 16:01:40|42607.8|42567.8|42594.8|42554.8|42607.8|42567.8|42594.8|42554.8|16
1653062510000|2022-05-20 16:01:50|42597.8|42557.8|42587.8|42547.8|42597.8|42557.8|42587.8|42547.8|3
1653062520000|2022-05-20 16:02:00|42589.8|42549.8|42594.8|42554.8|42597.8|42557.8|42587.8|42547.8|4
1653062530000|2022-05-20 16:02:10|42597.8|42557.8|42597.8|42557.8|42597.8|42557.8|42597.8|42557.8|0
1653062540000|2022-05-20 16:02:20|42594.8|42554.8|42594.8|42554.8|42596.8|42556.8|42594.8|42554.8|5
1653062550000|2022-05-20 16:02:30|42596.8|42556.8|42607.8|42567.8|42607.8|42567.8|42596.8|42556.8|12
1653062560000|2022-05-20 16:02:40|42604.8|42564.8|42614.8|42574.8|42614.8|42574.8|42604.8|42564.8|5
1653062570000|2022-05-20 16:02:50|42617.8|42577.8|42614.8|42574.8|42617.8|42577.8|42614.8|42574.8|0
1653062580000|2022-05-20 16:03:00|42611.8|42571.8|42607.8|42567.8|42611.8|42571.8|42607.8|42567.8|0
1653062590000|2022-05-20 16:03:10|42602.8|42562.8|42594.8|42554.8|42602.8|42562.8|42594.8|42554.8|6
1653062600000|2022-05-20 16:03:20|42597.8|42557.8|42607.8|42567.8|42613.8|42573.8|42597.8|42557.8|16
1653062610000|2022-05-20 16:03:30|42610.8|42570.8|42614.8|42574.8|42617.8|42577.8|42610.8|42570.8|0
1653062620000|2022-05-20 16:03:40|42609.8|42569.8|42627.8|42587.8|42627.8|42587.8|42609.8|42569.8|1
1653062630000|2022-05-20 16:03:50|42629.8|42589.8|42629.8|42589.8|42629.8|42589.8|42629.8|42589.8|0
1653062640000|2022-05-20 16:04:00|42627.8|42587.8|42617.8|42577.8|42627.8|42587.8|42617.8|42577.8|7
1653062650000|2022-05-20 16:04:10|||||||||1
1653062660000|2022-05-20 16:04:20|42634.8|42594.8|42627.8|42587.8|42634.8|42594.8|42627.8|42587.8|13
1653062670000|2022-05-20 16:04:30|42622.8|42582.8|42624.8|42584.8|42624.8|42584.8|42622.8|42582.8|17
1653062680000|2022-05-20 16:04:40|42627.8|42587.8|42624.8|42584.8|42627.8|42587.8|42624.8|42584.8|0
1653062700000|2022-05-20 16:05:00|42617.8|42577.8|42617.8|42577.8|42617.8|42577.8|42617.8|42577.8|3
1653062710000|2022-05-20 16:05:10|42619.8|42579.8|42617.8|42577.8|42619.8|42579.8|42617.8|42577.8|0
1653062720000|2022-05-20 16:05:20|42624.8|42584.8|42614.8|42574.8|42624.8|42584.8|42610.8|42570.8|3
1653062730000|2022-05-20 16:05:30|42612.8|42572.8|42617.8|42577.8|42617.8|42577.8|42612.8|42572.8|0
1653062740000|2022-05-20 16:05:40|42619.8|42579.8|42617.8|42577.8|42619.8|42579.8|42614.8|42574.8|0
1653062750000|2022-05-20 16:05:50|42622.8|42582.8|42617.8|42577.8|42622.8|42582.8|42617.8|42577.8|3
1653062760000|2022-05-20 16:06:00|42622.8|42582.8|42620.8|42580.8|42622.8|42582.8|42620.8|42580.8|2
1653062770000|2022-05-20 16:06:10|42617.8|42577.8|42617.8|42577.8|42617.8|42577.8|42617.8|42577.8|0
1653062790000|2022-05-20 16:06:30|42612.8|42572.8|42609.8|42569.8|42612.8|42572.8|42609.8|42569.8|0
1653062800000|2022-05-20 16:06:40|42612.8|42572.8|42614.8|42574.8|42614.8|42574.8|42612.8|42572.8|2
1653062810000|2022-05-20 16:06:50|42611.8|42571.8|42609.8|42569.8|42617.8|42577.8|42609.8|42569.8|6
1653062820000|2022-05-20 16:07:00|42611.8|42571.8|42634.8|42594.8|42637.8|42597.8|42611.8|42571.8|3
1653062830000|2022-05-20 16:07:10|42637.8|42597.8|42637.8|42597.8|42637.8|42597.8|42637.8|42597.8|2
1653062850000|2022-05-20 16:07:30|42647.8|42607.8|42657.8|42617.8|42657.8|42617.8|42647.8|42607.8|4
1653062860000|2022-05-20 16:07:40|42690.8|42650.8|42700.8|42660.8|42710.8|42670.8|42690.8|42650.8|13
1653062870000|2022-05-20 16:07:50|42697.8|42657.8|42697.8|42657.8|42697.8|42657.8|42697.8|42657.8|1
1653062880000|2022-05-20 16:08:00|42690.8|42650.8|42667.8|42627.8|42690.8|42650.8|42667.8|42627.8|6
1653062900000|2022-05-20 16:08:20|42664.8|42624.8|42657.8|42617.8|42664.8|42624.8|42657.8|42617.8|1
1653062910000|2022-05-20 16:08:30|42650.8|42610.8|42664.8|42624.8|42667.8|42627.8|42647.8|42607.8|9
1653062920000|2022-05-20 16:08:40|42667.8|42627.8|42664.8|42624.8|42667.8|42627.8|42664.8|42624.8|1
1653062930000|2022-05-20 16:08:50|42664.7|42624.7|42660.8|42620.8|42664.7|42624.7|42654.7|42614.7|2
1653062940000|2022-05-20 16:09:00|42662.8|42622.8|42649.7|42609.7|42662.8|42622.8|42649.7|42609.7|2
1653062950000|2022-05-20 16:09:10|42639.7|42599.7|42644.7|42604.7|42644.7|42604.7|42639.7|42599.7|2
1653062960000|2022-05-20 16:09:20|42634.7|42594.7|42634.7|42594.7|42634.7|42594.7|42634.7|42594.7|2
1653062970000|2022-05-20 16:09:30|42637.8|42597.8|42644.7|42604.7|42644.7|42604.7|42637.8|42597.8|1
1653062980000|2022-05-20 16:09:40|42647.8|42607.8|42634.7|42594.7|42647.8|42607.8|42634.7|42594.7|1
1653062990000|2022-05-20 16:09:50|42629.7|42589.7|42629.7|42589.7|42634.7|42594.7|42629.7|42589.7|2
1653063000000|2022-05-20 16:10:00|||||||||3
1653063010000|2022-05-20 16:10:10|42614.7|42574.7|42614.7|42574.7|42614.7|42574.7|42614.7|42574.7|3
1653063020000|2022-05-20 16:10:20|42609.7|42569.7|42601.7|42561.7|42614.7|42574.7|42598.7|42558.7|4
1653063030000|2022-05-20 16:10:30|42596.7|42556.7|42596.7|42556.7|42599.7|42559.7|42596.7|42556.7|4
1653063040000|2022-05-20 16:10:40|42608.7|42568.7|42601.7|42561.7|42608.7|42568.7|42601.7|42561.7|5
1653063050000|2022-05-20 16:10:50|42611.7|42571.7|42601.7|42561.7|42611.7|42571.7|42601.7|42561.7|3
1653063060000|2022-05-20 16:11:00|42598.7|42558.7|42601.7|42561.7|42606.7|42566.7|42598.7|42558.7|4
1653063070000|2022-05-20 16:11:10|42591.7|42551.7|42596.7|42556.7|42601.7|42561.7|42581.7|42541.7|7
1653063080000|2022-05-20 16:11:20|42591.7|42551.7|42594.7|42554.7|42594.7|42554.7|42591.7|42551.7|0
1653063090000|2022-05-20 16:11:30|42596.7|42556.7|42604.7|42564.7|42609.7|42569.7|42591.7|42551.7|4
1653063100000|2022-05-20 16:11:40|42601.7|42561.7|42604.7|42564.7|42609.7|42569.7|42601.7|42561.7|5
1653063110000|2022-05-20 16:11:50|42601.7|42561.7|42604.7|42564.7|42614.7|42574.7|42601.7|42561.7|8
1653063120000|2022-05-20 16:12:00|42601.7|42561.7|42624.7|42584.7|42629.7|42589.7|42601.7|42561.7|1
1653063130000|2022-05-20 16:12:10|||||||||1
1653063140000|2022-05-20 16:12:20|42627.7|42587.7|42634.7|42594.7|42639.7|42599.7|42624.7|42584.7|5
1653063150000|2022-05-20 16:12:30|42636.7|42596.7|42644.7|42604.7|42644.7|42604.7|42634.7|42594.7|0
1653063160000|2022-05-20 16:12:40|42641.7|42601.7|42614.7|42574.7|42641.7|42601.7|42614.7|42574.7|6
1653063170000|2022-05-20 16:12:50|42619.7|42579.7|42621.7|42581.7|42621.7|42581.7|42619.7|42579.7|0
1653063180000|2022-05-20 16:13:00|42624.7|42584.7|42621.7|42581.7|42624.7|42584.7|42614.7|42574.7|4
1653063190000|2022-05-20 16:13:10|42614.7|42574.7|42614.7|42574.7|42614.7|42574.7|42609.7|42569.7|4
1653063200000|2022-05-20 16:13:20|42619.7|42579.7|42616.7|42576.7|42621.7|42581.7|42616.7|42576.7|0
1653063210000|2022-05-20 16:13:30|42614.7|42574.7|42614.7|42574.7|42614.7|42574.7|42607.7|42567.7|1
1653063240000|2022-05-20 16:14:00|42596.7|42556.7|42596.7|42556.7|42611.7|42571.7|42596.7|42556.7|4
1653063250000|2022-05-20 16:14:10|42593.7|42553.7|42591.7|42551.7|42593.7|42553.7|42591.7|42551.7|1
1653063260000|2022-05-20 16:14:20|42588.7|42548.7|42588.7|42548.7|42591.7|42551.7|42588.7|42548.7|0
1653063270000|2022-05-20 16:14:30|42581.7|42541.7|42581.7|42541.7|42581.7|42541.7|42581.7|42541.7|0
1653063280000|2022-05-20 16:14:40|||||||||3
1653063290000|2022-05-20 16:14:50|42579.7|42539.7|42600.7|42560.7|42600.7|42560.7|42579.7|42539.7|9
1653063300000|2022-05-20 16:15:00|42597.7|42557.7|42587.7|42547.7|42600.7|42560.7|42582.7|42542.7|5
1653063310000|2022-05-20 16:15:10|42585.7|42545.7|42577.7|42537.7|42587.7|42547.7|42577.7|42537.7|10
1653063320000|2022-05-20 16:15:20|42575.7|42535.7|42575.7|42535.7|42575.7|42535.7|42575.7|42535.7|1
1653063330000|2022-05-20 16:15:30|42587.7|42547.7|42584.7|42544.7|42587.7|42547.7|42584.7|42544.7|2
1653063340000|2022-05-20 16:15:40|42580.7|42540.7|42580.7|42540.7|42584.7|42544.7|42575.7|42535.7|0
1653063350000|2022-05-20 16:15:50|42577.7|42537.7|42575.7|42535.7|42577.7|42537.7|42575.7|42535.7|3
1653063360000|2022-05-20 16:16:00|42577.7|42537.7|42575.7|42535.7|42580.7|42540.7|42575.7|42535.7|1
1653063370000|2022-05-20 16:16:10|42580.7|42540.7|42580.7|42540.7|42580.7|42540.7|42580.7|42540.7|1
1653063380000|2022-05-20 16:16:20|42593.7|42553.7|42577.7|42537.7|42593.7|42553.7|42575.7|42535.7|4
1653063390000|2022-05-20 16:16:30|42575.7|42535.7|42577.7|42537.7|42577.7|42537.7|42575.7|42535.7|1
1653063400000|2022-05-20 16:16:40|42590.7|42550.7|42610.7|42570.7|42623.7|42583.7|42585.7|42545.7|11
1653063410000|2022-05-20 16:16:50|42607.7|42567.7|42600.7|42560.7|42610.7|42570.7|42600.7|42560.7|1
1653063420000|2022-05-20 16:17:00|42597.7|42557.7|42600.7|42560.7|42602.7|42562.7|42597.7|42557.7|3
1653063430000|2022-05-20 16:17:10|42603.7|42563.7|42605.7|42565.7|42605.7|42565.7|42603.7|42563.7|1
1653063440000|2022-05-20 16:17:20|42607.7|42567.7|42600.7|42560.7|42607.7|42567.7|42600.7|42560.7|2
1653063450000|2022-05-20 16:17:30|42602.7|42562.7|42600.7|42560.7|42602.7|42562.7|42600.7|42560.7|0
1653063460000|2022-05-20 16:17:40|42602.7|42562.7|42600.7|42560.7|42604.7|42564.7|42597.7|42557.7|2
1653063470000|2022-05-20 16:17:50|42602.7|42562.7|42600.7|42560.7|42602.7|42562.7|42600.7|42560.7|0
1653063480000|2022-05-20 16:18:00|42605.7|42565.7|42607.7|42567.7|42610.7|42570.7|42605.7|42565.7|2
1653063500000|2022-05-20 16:18:20|42597.7|42557.7|42600.7|42560.7|42605.7|42565.7|42597.7|42557.7|10
1653063510000|2022-05-20 16:18:30|||||||||1
1653063520000|2022-05-20 16:18:40|42592.7|42552.7|42590.7|42550.7|42592.7|42552.7|42590.7|42550.7|2
1653063530000|2022-05-20 16:18:50|42592.7|42552.7|42590.7|42550.7|42592.7|42552.7|42590.7|42550.7|0
1653063540000|2022-05-20 16:19:00|42587.7|42547.7|42587.7|42547.7|42587.7|42547.7|42587.7|42547.7|0
1653063550000|2022-05-20 16:19:10|42591.7|42551.7|42600.7|42560.7|42600.7|42560.7|42591.7|42551.7|6
1653063560000|2022-05-20 16:19:20|42597.7|42557.7|42594.7|42554.7|42597.7|42557.7|42592.7|42552.7|2
1653063570000|2022-05-20 16:19:30|42592.7|42552.7|42584.7|42544.7|42592.7|42552.7|42584.7|42544.7|4
1653063580000|2022-05-20 16:19:40|42581.7|42541.7|42584.7|42544.7|42584.7|42544.7|42579.7|42539.7|5
1653063590000|2022-05-20 16:19:50|42581.7|42541.7|42581.7|42541.7|42584.7|42544.7|42581.7|42541.7|2
1653063600000|2022-05-20 16:20:00|||||||||3
1653063610000|2022-05-20 16:20:10|42597.7|42557.7|42617.7|42577.7|42617.7|42577.7|42597.7|42557.7|4
1653063620000|2022-05-20 16:20:20|42607.7|42567.7|42617.7|42577.7|42617.7|42577.7|42607.7|42567.7|5
1653063630000|2022-05-20 16:20:30|42619.7|42579.7|42617.7|42577.7|42619.7|42579.7|42617.7|42577.7|4
1653063650000|2022-05-20 16:20:50|42614.7|42574.7|42617.7|42577.7|42617.7|42577.7|42614.7|42574.7|1
1653063660000|2022-05-20 16:21:00|42620.7|42580.7|42619.7|42579.7|42624.7|42584.7|42619.7|42579.7|0
1653063670000|2022-05-20 16:21:10|42617.7|42577.7|42617.7|42577.7|42617.7|42577.7|42617.7|42577.7|1
1653063680000|2022-05-20 16:21:20|||||||||1
1653063690000|2022-05-20 16:21:30|42614.7|42574.7|42614.7|42574.7|42614.7|42574.7|42614.7|42574.7|2
1653063720000|2022-05-20 16:22:00|42617.7|42577.7|42614.7|42574.7|42617.7|42577.7|42614.7|42574.7|3
1653063730000|2022-05-20 16:22:10|42617.7|42577.7|42606.7|42566.7|42617.7|42577.7|42604.7|42564.7|3
1653063740000|2022-05-20 16:22:20|42611.7|42571.7|42604.7|42564.7|42616.7|42576.7|42604.7|42564.7|11
1653063750000|2022-05-20 16:22:30|42606.7|42566.7|42606.7|42566.7|42614.7|42574.7|42604.7|42564.7|8
1653063760000|2022-05-20 16:22:40|42604.7|42564.7|42604.7|42564.7|42604.7|42564.7|42604.7|42564.7|0
1653063770000|2022-05-20 16:22:50|42606.7|42566.7|42606.7|42566.7|42606.7|42566.7|42606.7|42566.7|0
1653063780000|2022-05-20 16:23:00|42604.7|42564.7|42604.7|42564.7|42606.7|42566.7|42604.7|42564.7|2
1653063790000|2022-05-20 16:23:10|42606.7|42566.7|42606.7|42566.7|42606.7|42566.7|42606.7|42566.7|2
1653063800000|2022-05-20 16:23:20|42609.7|42569.7|42622.7|42582.7|42622.7|42582.7|42609.7|42569.7|3
1653063810000|2022-05-20 16:23:30|42624.7|42584.7|42624.7|42584.7|42624.7|42584.7|42617.7|42577.7|1
1653063820000|2022-05-20 16:23:40|42622.7|42582.7|42619.7|42579.7|42622.7|42582.7|42617.7|42577.7|2
1653063830000|2022-05-20 16:23:50|42617.7|42577.7|42614.7|42574.7|42617.7|42577.7|42614.7|42574.7|1
1653063840000|2022-05-20 16:24:00|42617.7|42577.7|42624.7|42584.7|42624.7|42584.7|42617.7|42577.7|3
1653063850000|2022-05-20 16:24:10|42621.7|42581.7|42611.7|42571.7|42621.7|42581.7|42611.7|42571.7|1
1653063860000|2022-05-20 16:24:20|42611.6|42571.6|42608.6|42568.6|42611.6|42571.6|42608.6|42568.6|1
1653063880000|2022-05-20 16:24:40|42603.6|42563.6|42604.7|42564.7|42604.7|42564.7|42591.6|42551.6|17
1653063890000|2022-05-20 16:24:50|||||||||3
1653063900000|2022-05-20 16:25:00|42607.7|42567.7|42621.6|42581.6|42621.6|42581.6|42604.7|42564.7|2
1653063910000|2022-05-20 16:25:10|42618.6|42578.6|42604.7|42564.7|42618.6|42578.6|42604.7|42564.7|1
1653063920000|2022-05-20 16:25:20|42604.6|42564.6|42604.6|42564.6|42604.6|42564.6|42604.6|42564.6|0
1653063930000|2022-05-20 16:25:30|42601.6|42561.6|42601.6|42561.6|42601.6|42561.6|42594.6|42554.6|6
1653063940000|2022-05-20 16:25:40|42616.6|42576.6|42618.6|42578.6|42621.6|42581.6|42616.6|42576.6|5
1653063950000|2022-05-20 16:25:50|42616.6|42576.6|42618.6|42578.6|42621.6|42581.6|42616.6|42576.6|6
1653063960000|2022-05-20 16:26:00|42621.6|42581.6|42628.6|42588.6|42628.6|42588.6|42621.6|42581.6|2
1653063970000|2022-05-20 16:26:10|42633.6|42593.6|42628.6|42588.6|42633.6|42593.6|42628.6|42588.6|3
1653063980000|2022-05-20 16:26:20|42633.6|42593.6|42648.6|42608.6|42651.6|42611.6|42633.6|42593.6|3
1653063990000|2022-05-20 16:26:30|42641.6|42601.6|42636.6|42596.6|42641.6|42601.6|42636.6|42596.6|5
1653064000000|2022-05-20 16:26:40|42638.6|42598.6|42634.6|42594.6|42638.6|42598.6|42631.6|42591.6|15
1653064010000|2022-05-20 16:26:50|42631.6|42591.6|42632.6|42592.6|42634.6|42594.6|42624.6|42584.6|3
1653064020000|2022-05-20 16:27:00|42637.6|42597.6|42634.6|42594.6|42644.6|42604.6|42634.6|42594.6|17
1653064030000|2022-05-20 16:27:10|42632.6|42592.6|42642.6|42602.6|42644.6|42604.6|42632.6|42592.6|1
1653064040000|2022-05-20 16:27:20|42634.6|42594.6|42610.6|42570.6|42634.6|42594.6|42610.6|42570.6|4
1653064050000|2022-05-20 16:27:30|42630.6|42590.6|42623.7|42583.7|42630.6|42590.6|42623.7|42583.7|14
1653064060000|2022-05-20 16:27:40|42630.6|42590.6|42628.7|42588.7|42635.6|42595.6|42628.7|42588.7|0
1653064070000|2022-05-20 16:27:50|42626.7|42586.7|42623.7|42583.7|42630.6|42590.6|42623.7|42583.7|2
1653064080000|2022-05-20 16:28:00|42630.6|42590.6|42623.7|42583.7|42630.6|42590.6|42623.7|42583.7|1
1653064090000|2022-05-20 16:28:10|42625.6|42585.6|42633.6|42593.6|42633.6|42593.6|42623.7|42583.7|2
1653064100000|2022-05-20 16:28:20|42630.6|42590.6|42630.6|42590.6|42637.6|42597.6|42628.6|42588.6|7
1653064110000|2022-05-20 16:28:30|42643.6|42603.6|42638.6|42598.6|42643.6|42603.6|42630.6|42590.6|15
1653064120000|2022-05-20 16:28:40|42640.6|42600.6|42640.6|42600.6|42640.6|42600.6|42640.6|42600.6|5
1653064140000|2022-05-20 16:29:00|42643.6|42603.6|42643.6|42603.6|42643.6|42603.6|42640.6|42600.6|1
1653064150000|2022-05-20 16:29:10|42640.6|42600.6|42620.6|42580.6|42640.6|42600.6|42620.6|42580.6|4
1653064160000|2022-05-20 16:29:20|42625.6|42585.6|42620.6|42580.6|42627.6|42587.6|42618.6|42578.6|8
1653064170000|2022-05-20 16:29:30|42623.6|42583.6|42625.6|42585.6|42625.6|42585.6|42623.6|42583.6|0
1653064180000|2022-05-20 16:29:40|42623.6|42583.6|42621.6|42581.6|42628.6|42588.6|42620.6|42580.6|3
1653064190000|2022-05-20 16:29:50|42618.6|42578.6|42623.6|42583.6|42630.6|42590.6|42614.7|42574.7|1
1653064200000|2022-05-20 16:30:00|42626.6|42586.6|42626.6|42586.6|42626.6|42586.6|42626.6|42586.6|1
1653064210000|2022-05-20 16:30:10|42631.6|42591.6|42630.6|42590.6|42633.6|42593.6|42613.6|42573.6|8
1653064230000|2022-05-20 16:30:30|42628.6|42588.6|42630.6|42590.6|42630.6|42590.6|42623.6|42583.6|0
1653064240000|2022-05-20 16:30:40|42628.6|42588.6|42626.6|42586.6|42630.6|42590.6|42621.6|42581.6|1
1653064250000|2022-05-20 16:30:50|42631.6|42591.6|42626.6|42586.6|42631.6|42591.6|42611.6|42571.6|5
1653064260000|2022-05-20 16:31:00|42631.6|42591.6|42626.6|42586.6|42641.6|42601.6|42623.6|42583.6|18
1653064270000|2022-05-20 16:31:10|42616.6|42576.6|42616.6|42576.6|42616.6|42576.6|42613.6|42573.6|1
1653064280000|2022-05-20 16:31:20|42626.6|42586.6|42621.6|42581.6|42626.6|42586.6|42621.6|42581.6|4
1653064290000|2022-05-20 16:31:30|42616.6|42576.6|42616.6|42576.6|42616.6|42576.6|42616.6|42576.6|1
1653064300000|2022-05-20 16:31:40|42613.6|42573.6|42626.6|42586.6|42626.6|42586.6|42613.6|42573.6|2
1653064310000|2022-05-20 16:31:50|42631.6|42591.6|42620.6|42580.6|42631.6|42591.6|42618.6|42578.6|13
1653064320000|2022-05-20 16:32:00|42618.6|42578.6|42626.6|42586.6|42626.6|42586.6|42618.6|42578.6|2
1653064340000|2022-05-20 16:32:20|42623.6|42583.6|42643.6|42603.6|42643.6|42603.6|42623.6|42583.6|4
1653064350000|2022-05-20 16:32:30|42656.6|42616.6|42647.6|42607.6|42663.6|42623.6|42637.6|42597.6|69
1653064360000|2022-05-20 16:32:40|42645.6|42605.6|42640.6|42600.6|42645.6|42605.6|42637.6|42597.6|4
1653064370000|2022-05-20 16:32:50|42650.6|42610.6|42650.6|42610.6|42650.6|42610.6|42650.6|42610.6|19
1653064380000|2022-05-20 16:33:00|42647.6|42607.6|42650.6|42610.6|42650.6|42610.6|42647.6|42607.6|2
1653064390000|2022-05-20 16:33:10|42646.6|42606.6|42646.6|42606.6|42646.6|42606.6|42646.6|42606.6|1
1653064400000|2022-05-20 16:33:20|42643.6|42603.6|42658.6|42618.6|42660.6|42620.6|42643.6|42603.6|58
1653064410000|2022-05-20 16:33:30|42660.6|42620.6|42640.6|42600.6|42660.6|42620.6|42640.6|42600.6|27
1653064430000|2022-05-20 16:33:50|42635.6|42595.6|42640.6|42600.6|42643.6|42603.6|42635.6|42595.6|4
1653064440000|2022-05-20 16:34:00|||||||||1
1653064450000|2022-05-20 16:34:10|42635.6|42595.6|42643.6|42603.6|42643.6|42603.6|42635.6|42595.6|4
1653064460000|2022-05-20 16:34:20|||||||||1
1653064470000|2022-05-20 16:34:30|42646.6|42606.6|42648.6|42608.6|42648.6|42608.6|42646.6|42606.6|1
1653064480000|2022-05-20 16:34:40|42650.6|42610.6|42650.6|42610.6|42650.6|42610.6|42650.6|42610.6|1
1653064490000|2022-05-20 16:34:50|42655.6|42615.6|42653.6|42613.6|42655.6|42615.6|42653.6|42613.6|5
1653064500000|2022-05-20 16:35:00|42655.6|42615.6|42648.6|42608.6|42655.6|42615.6|42645.6|42605.6|11
1653064510000|2022-05-20 16:35:10|42643.6|42603.6|42643.6|42603.6|42646.6|42606.6|42643.6|42603.6|0
1653064520000|2022-05-20 16:35:20|42646.6|42606.6|42648.6|42608.6|42648.6|42608.6|42646.6|42606.6|0
1653064530000|2022-05-20 16:35:30|42663.6|42623.6|42663.6|42623.6|42663.6|42623.6|42663.6|42623.6|3
1653064540000|2022-05-20 16:35:40|42661.6|42621.6|42658.6|42618.6|42663.6|42623.6|42658.6|42618.6|1
1653064550000|2022-05-20 16:35:50|42663.6|42623.6|42663.6|42623.6|42663.6|42623.6|42663.6|42623.6|3
1653064560000|2022-05-20 16:36:00|42666.6|42626.6|42666.6|42626.6|42666.6|42626.6|42663.6|42623.6|2
1653064570000|2022-05-20 16:36:10|42669.6|42629.6|42671.6|42631.6|42671.6|42631.6|42669.6|42629.6|1
1653064580000|2022-05-20 16:36:20|42645.6|42605.6|42643.6|42603.6|42645.6|42605.6|42643.6|42603.6|7
1653064590000|2022-05-20 16:36:30|42640.6|42600.6|42636.6|42596.6|42640.6|42600.6|42633.6|42593.6|2
1653064600000|2022-05-20 16:36:40|42633.6|42593.6|42636.6|42596.6|42636.6|42596.6|42633.6|42593.6|0
1653064610000|2022-05-20 16:36:50|42638.6|42598.6|42633.6|42593.6|42638.6|42598.6|42633.6|42593.6|0
1653064620000|2022-05-20 16:37:00|42636.6|42596.6|42638.6|42598.6|42638.6|42598.6|42633.6|42593.6|2
1653064630000|2022-05-20 16:37:10|42636.6|42596.6|42643.6|42603.6|42643.6|42603.6|42636.6|42596.6|0
1653064640000|2022-05-20 16:37:20|42646.6|42606.6|42651.6|42611.6|42651.6|42611.6|42643.6|42603.6|11
1653064650000|2022-05-20 16:37:30|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|42653.6|42613.6|1
1653064660000|2022-05-20 16:37:40|||||||||13
1653064670000|2022-05-20 16:37:50|42643.6|42603.6|42643.6|42603.6|42648.6|42608.6|42643.6|42603.6|14
1653064680000|2022-05-20 16:38:00|42646.6|42606.6|42643.6|42603.6|42648.6|42608.6|42643.6|42603.6|1
1653064690000|2022-05-20 16:38:10|42645.6|42605.6|42653.6|42613.6|42653.6|42613.6|42643.6|42603.6|4
1653064700000|2022-05-20 16:38:20|42650.6|42610.6|42655.6|42615.6|42655.6|42615.6|42650.6|42610.6|8
1653064710000|2022-05-20 16:38:30|42653.6|42613.6|42637.6|42597.6|42655.6|42615.6|42637.6|42597.6|19
1653064720000|2022-05-20 16:38:40|42640.6|42600.6|42637.6|42597.6|42640.6|42600.6|42637.6|42597.6|2
1653064730000|2022-05-20 16:38:50|42640.6|42600.6|42637.6|42597.6|42640.6|42600.6|42637.6|42597.6|0
1653064740000|2022-05-20 16:39:00|42640.6|42600.6|42637.6|42597.6|42640.6|42600.6|42637.6|42597.6|3
1653064750000|2022-05-20 16:39:10|||||||||1
1653064770000|2022-05-20 16:39:30|42617.6|42577.6|42617.6|42577.6|42617.6|42577.6|42617.6|42577.6|2
1653064780000|2022-05-20 16:39:40|42627.6|42587.6|42627.6|42587.6|42627.6|42587.6|42627.6|42587.6|4
1653064800000|2022-05-20 16:40:00|42637.6|42597.6|42637.6|42597.6|42637.6|42597.6|42637.6|42597.6|2
1653064810000|2022-05-20 16:40:10|42634.6|42594.6|42634.6|42594.6|42634.6|42594.6|42634.6|42594.6|2
1653064820000|2022-05-20 16:40:20|42637.6|42597.6|42629.6|42589.6|42637.6|42597.6|42629.6|42589.6|6
1653064830000|2022-05-20 16:40:30|42619.6|42579.6|42617.6|42577.6|42627.6|42587.6|42617.6|42577.6|4
1653064840000|2022-05-20 16:40:40|42620.6|42580.6|42620.6|42580.6|42620.6|42580.6|42617.6|42577.6|8
1653064850000|2022-05-20 16:40:50|42617.6|42577.6|42617.6|42577.6|42620.6|42580.6|42617.6|42577.6|1
1653064860000|2022-05-20 16:41:00|42620.6|42580.6|42617.6|42577.6|42620.6|42580.6|42615.6|42575.6|1
1653064870000|2022-05-20 16:41:10|42620.6|42580.6|42620.6|42580.6|42620.6|42580.6|42620.6|42580.6|1
1653064880000|2022-05-20 16:41:20|42617.6|42577.6|42617.6|42577.6|42617.6|42577.6|42617.6|42577.6|0
1653064890000|2022-05-20 16:41:30|42619.6|42579.6|42620.6|42580.6|42622.6|42582.6|42619.6|42579.6|1
1653064900000|2022-05-20 16:41:40|||||||||1
1653064910000|2022-05-20 16:41:50|42623.6|42583.6|42620.6|42580.6|42623.6|42583.6|42617.6|42577.6|2
1653064920000|2022-05-20 16:42:00|42622.6|42582.6|42620.6|42580.6|42622.6|42582.6|42620.6|42580.6|13
1653064930000|2022-05-20 16:42:10|42617.6|42577.6|42620.6|42580.6|42620.6|42580.6|42617.6|42577.6|1
1653064940000|2022-05-20 16:42:20|42617.6|42577.6|42625.6|42585.6|42625.6|42585.6|42617.6|42577.6|3
1653064950000|2022-05-20 16:42:30|42623.6|42583.6|42623.6|42583.6|42623.6|42583.6|42623.6|42583.6|0
1653064960000|2022-05-20 16:42:40|42625.6|42585.6|42615.6|42575.6|42625.6|42585.6|42605.6|42565.6|8
1653064970000|2022-05-20 16:42:50|42620.6|42580.6|42620.6|42580.6|42625.6|42585.6|42617.5|42577.5|4
1653064980000|2022-05-20 16:43:00|42622.5|42582.5|42625.6|42585.6|42625.6|42585.6|42620.6|42580.6|0
1653064990000|2022-05-20 16:43:10|||||||||1
1653065000000|2022-05-20 16:43:20|42623.6|42583.6|42637.5|42597.5|42637.5|42597.5|42623.6|42583.6|9
1653065010000|2022-05-20 16:43:30|42635.6|42595.6|42625.5|42585.5|42635.6|42595.6|42625.5|42585.5|1
1653065020000|2022-05-20 16:43:40|42630.5|42590.5|42630.5|42590.5|42630.5|42590.5|42630.5|42590.5|2
1653065030000|2022-05-20 16:43:50|42627.5|42587.5|42630.5|42590.5|42630.5|42590.5|42627.5|42587.5|1
1653065040000|2022-05-20 16:44:00|42627.5|42587.5|42627.5|42587.5|42630.5|42590.5|42627.5|42587.5|2
1653065050000|2022-05-20 16:44:10|42630.5|42590.5|42627.5|42587.5|42630.5|42590.5|42625.5|42585.5|1
1653065070000|2022-05-20 16:44:30|42617.5|42577.5|42617.5|42577.5|42617.5|42577.5|42617.5|42577.5|7
1653065080000|2022-05-20 16:44:40|42620.5|42580.5|42612.5|42572.5|42620.5|42580.5|42610.5|42570.5|9
1653065090000|2022-05-20 16:44:50|42610.5|42570.5|42612.5|42572.5|42614.5|42574.5|42610.5|42570.5|1
1653065100000|2022-05-20 16:45:00|42610.5|42570.5|42615.5|42575.5|42617.5|42577.5|42610.5|42570.5|2
1653065110000|2022-05-20 16:45:10|42617.5|42577.5|42612.5|42572.5|42617.5|42577.5|42610.5|42570.5|2
1653065120000|2022-05-20 16:45:20|42607.5|42567.5|42612.5|42572.5|42612.5|42572.5|42607.5|42567.5|2
1653065130000|2022-05-20 16:45:30|42617.5|42577.5|42617.5|42577.5|42617.5|42577.5|42617.5|42577.5|2
1653065140000|2022-05-20 16:45:40|42627.5|42587.5|42617.5|42577.5|42627.5|42587.5|42610.5|42570.5|4
1653065150000|2022-05-20 16:45:50|42607.5|42567.5|42605.5|42565.5|42607.5|42567.5|42603.5|42563.5|4
1653065160000|2022-05-20 16:46:00|42603.5|42563.5|42615.5|42575.5|42615.5|42575.5|42603.5|42563.5|3
1653065170000|2022-05-20 16:46:10|42613.5|42573.5|42615.5|42575.5|42625.5|42585.5|42613.5|42573.5|13
1653065180000|2022-05-20 16:46:20|42613.5|42573.5|42613.5|42573.5|42613.5|42573.5|42613.5|42573.5|1
1653065190000|2022-05-20 16:46:30|42615.5|42575.5|42615.5|42575.5|42615.5|42575.5|42615.5|42575.5|1
1653065200000|2022-05-20 16:46:40|42613.5|42573.5|42605.5|42565.5|42613.5|42573.5|42605.5|42565.5|3
1653065210000|2022-05-20 16:46:50|42603.5|42563.5|42603.5|42563.5|42603.5|42563.5|42603.5|42563.5|0
1653065220000|2022-05-20 16:47:00|42605.5|42565.5|42613.5|42573.5|42613.5|42573.5|42605.5|42565.5|10
1653065230000|2022-05-20 16:47:10|42607.5|42567.5|42605.5|42565.5|42607.5|42567.5|42605.5|42565.5|5
1653065240000|2022-05-20 16:47:20|42610.5|42570.5|42607.5|42567.5|42610.5|42570.5|42607.5|42567.5|5
1653065260000|2022-05-20 16:47:40|42605.5|42565.5|42606.5|42566.5|42610.5|42570.5|42603.5|42563.5|25
1653065270000|2022-05-20 16:47:50|42610.5|42570.5|42610.5|42570.5|42610.5|42570.5|42610.5|42570.5|0
1653065280000|2022-05-20 16:48:00|42607.5|42567.5|42608.5|42568.5|42610.5|42570.5|42607.5|42567.5|0
1653065290000|2022-05-20 16:48:10|42605.5|42565.5|42618.5|42578.5|42620.5|42580.5|42605.5|42565.5|5
1653065300000|2022-05-20 16:48:20|42616.5|42576.5|42613.5|42573.5|42616.5|42576.5|42605.5|42565.5|3
1653065310000|2022-05-20 16:48:30|42608.5|42568.5|42610.5|42570.5|42610.5|42570.5|42608.5|42568.5|2
1653065320000|2022-05-20 16:48:40|42613.5|42573.5|42610.5|42570.5|42613.5|42573.5|42608.5|42568.5|1
1653065330000|2022-05-20 16:48:50|42607.5|42567.5|42605.5|42565.5|42607.5|42567.5|42603.5|42563.5|1
1653065340000|2022-05-20 16:49:00|42608.5|42568.5|42613.5|42573.5|42613.5|42573.5|42608.5|42568.5|1
1653065350000|2022-05-20 16:49:10|||||||||1
1653065370000|2022-05-20 16:49:30|42610.5|42570.5|42603.5|42563.5|42610.5|42570.5|42603.5|42563.5|1
1653065380000|2022-05-20 16:49:40|42608.5|42568.5|42608.5|42568.5|42613.5|42573.5|42608.5|42568.5|2
1653065390000|2022-05-20 16:49:50|42610.5|42570.5|42633.5|42593.5|42633.5|42593.5|42610.5|42570.5|5
1653065400000|2022-05-20 16:50:00|42649.5|42609.5|42636.5|42596.5|42649.5|42609.5|42636.5|42596.5|9
1653065410000|2022-05-20 16:50:10|42642.5|42602.5|42639.5|42599.5|42646.5|42606.5|42639.5|42599.5|5
1653065420000|2022-05-20 16:50:20|42641.5|42601.5|42636.5|42596.5|42646.5|42606.5|42636.5|42596.5|5
1653065430000|2022-05-20 16:50:30|42646.5|42606.5|42646.5|42606.5|42646.5|42606.5|42646.5|42606.5|5
1653065450000|2022-05-20 16:50:50|42669.5|42629.5|42669.5|42629.5|42669.5|42629.5|42669.5|42629.5|1
1653065460000|2022-05-20 16:51:00|42663.5|42623.5|42666.5|42626.5|42666.5|42626.5|42663.5|42623.5|4
1653065470000|2022-05-20 16:51:10|42663.5|42623.5|42659.5|42619.5|42663.5|42623.5|42659.5|42619.5|2
1653065480000|2022-05-20 16:51:20|42661.5|42621.5|42666.5|42626.5|42669.5|42629.5|42661.5|42621.5|5
1653065490000|2022-05-20 16:51:30|42669.5|42629.5|42669.5|42629.5|42669.5|42629.5|42669.5|42629.5|0
1653065500000|2022-05-20 16:51:40|42671.5|42631.5|42671.5|42631.5|42671.5|42631.5|42671.5|42631.5|0
1653065510000|2022-05-20 16:51:50|42663.5|42623.5|42663.5|42623.5|42663.5|42623.5|42663.5|42623.5|2
1653065520000|2022-05-20 16:52:00|42665.5|42625.5|42668.5|42628.5|42668.5|42628.5|42665.5|42625.5|14
1653065530000|2022-05-20 16:52:10|42673.5|42633.5|42673.5|42633.5|42673.5|42633.5|42673.5|42633.5|1
1653065540000|2022-05-20 16:52:20|42668.5|42628.5|42673.5|42633.5|42673.5|42633.5|42668.5|42628.5|3
1653065550000|2022-05-20 16:52:30|42679.5|42639.5|42679.5|42639.5|42679.5|42639.5|42679.5|42639.5|1
1653065560000|2022-05-20 16:52:40|42689.5|42649.5|42692.5|42652.5|42692.5|42652.5|42689.5|42649.5|3
1653065570000|2022-05-20 16:52:50|42694.5|42654.5|42702.5|42662.5|42702.5|42662.5|42694.5|42654.5|0
1653065580000|2022-05-20 16:53:00|42699.5|42659.5|42699.5|42659.5|42699.5|42659.5|42699.5|42659.5|0
1653065590000|2022-05-20 16:53:10|42704.5|42664.5|42714.5|42674.5|42714.5|42674.5|42702.5|42662.5|13
1653065600000|2022-05-20 16:53:20|42717.5|42677.5|42719.5|42679.5|42722.5|42682.5|42717.5|42677.5|1
1653065610000|2022-05-20 16:53:30|42712.5|42672.5|42711.5|42671.5|42716.5|42676.5|42711.5|42671.5|17
1653065620000|2022-05-20 16:53:40|42709.5|42669.5|42706.5|42666.5|42709.5|42669.5|42706.5|42666.5|2
1653065640000|2022-05-20 16:54:00|42709.5|42669.5|42706.5|42666.5|42711.5|42671.5|42703.5|42663.5|4
1653065660000|2022-05-20 16:54:20|42711.5|42671.5|42706.5|42666.5|42711.5|42671.5|42706.5|42666.5|0
1653065670000|2022-05-20 16:54:30|42708.5|42668.5|42711.5|42671.5|42711.5|42671.5|42708.5|42668.5|2
1653065680000|2022-05-20 16:54:40|42713.5|42673.5|42716.5|42676.5|42721.5|42681.5|42713.5|42673.5|4
1653065690000|2022-05-20 16:54:50|42718.5|42678.5|42726.5|42686.5|42736.5|42696.5|42718.5|42678.5|3
1653065700000|2022-05-20 16:55:00|42723.5|42683.5|42726.5|42686.5|42726.5|42686.5|42723.5|42683.5|1
1653065710000|2022-05-20 16:55:10|42729.5|42689.5|42728.5|42688.5|42731.5|42691.5|42728.5|42688.5|1
1653065720000|2022-05-20 16:55:20|42726.5|42686.5|42726.5|42686.5|42726.5|42686.5|42726.5|42686.5|0
1653065740000|2022-05-20 16:55:40|42732.5|42692.5|42736.5|42696.5|42736.5|42696.5|42732.5|42692.5|47
1653065750000|2022-05-20 16:55:50|42743.5|42703.5|42738.5|42698.5|42754.5|42714.5|42738.5|42698.5|4
1653065760000|2022-05-20 16:56:00|42735.5|42695.5|42733.5|42693.5|42735.5|42695.5|42733.5|42693.5|0
1653065780000|2022-05-20 16:56:20|42723.5|42683.5|42736.5|42696.5|42739.5|42699.5|42723.5|42683.5|6
1653065800000|2022-05-20 16:56:40|42739.5|42699.5|42739.5|42699.5|42741.5|42701.5|42739.5|42699.5|0
1653065810000|2022-05-20 16:56:50|42736.5|42696.5|42736.5|42696.5|42736.5|42696.5|42736.5|42696.5|1
1653065820000|2022-05-20 16:57:00|42741.5|42701.5|42739.5|42699.5|42741.5|42701.5|42739.5|42699.5|0
1653065830000|2022-05-20 16:57:10|42736.5|42696.5|42736.5|42696.5|42736.5|42696.5|42736.5|42696.5|2
1653065840000|2022-05-20 16:57:20|42738.5|42698.5|42743.5|42703.5|42743.5|42703.5|42738.5|42698.5|0
1653065860000|2022-05-20 16:57:40|42753.5|42713.5|42753.5|42713.5|42763.5|42723.5|42753.5|42713.5|7
1653065870000|2022-05-20 16:57:50|42748.5|42708.5|42743.5|42703.5|42760.5|42720.5|42740.5|42700.5|3
1653065880000|2022-05-20 16:58:00|42748.5|42708.5|42743.5|42703.5|42750.5|42710.5|42743.5|42703.5|1
1653065890000|2022-05-20 16:58:10|42738.5|42698.5|42743.5|42703.5|42743.5|42703.5|42738.5|42698.5|5
1653065900000|2022-05-20 16:58:20|42748.5|42708.5|42743.5|42703.5|42749.5|42709.5|42743.5|42703.5|4
1653065910000|2022-05-20 16:58:30|42726.5|42686.5|42718.5|42678.5|42736.5|42696.5|42718.5|42678.5|13
1653065920000|2022-05-20 16:58:40|42716.5|42676.5|42716.5|42676.5|42716.5|42676.5|42716.5|42676.5|2
1653065930000|2022-05-20 16:58:50|42726.5|42686.5|42728.5|42688.5|42728.5|42688.5|42718.5|42678.5|1
1653065940000|2022-05-20 16:59:00|42730.5|42690.5|42733.5|42693.5|42740.5|42700.5|42730.5|42690.5|2
1653065950000|2022-05-20 16:59:10|42730.5|42690.5|42725.5|42685.5|42730.5|42690.5|42723.5|42683.5|0
1653065960000|2022-05-20 16:59:20|42723.5|42683.5|42730.5|42690.5|42743.5|42703.5|42723.5|42683.5|42
1653065970000|2022-05-20 16:59:30|42725.5|42685.5|42730.5|42690.5|42734.5|42694.5|42723.5|42683.5|11
1653065980000|2022-05-20 16:59:40|42733.5|42693.5|42748.5|42708.5|42748.5|42708.5|42733.5|42693.5|5
1653065990000|2022-05-20 16:59:50|42746.5|42706.5|42755.4|42715.4|42755.4|42715.4|42740.4|42700.4|2
1653066000000|2022-05-20 17:00:00|42760.4|42720.4|42760.4|42720.4|42770.4|42730.4|42760.4|42720.4|5
1653066010000|2022-05-20 17:00:10|42763.5|42723.5|42773.5|42733.5|42773.5|42733.5|42763.5|42723.5|6
1653066020000|2022-05-20 17:00:20|42773.4|42733.4|42773.4|42733.4|42773.4|42733.4|42773.4|42733.4|0
1653066030000|2022-05-20 17:00:30|42776.5|42736.5|42773.4|42733.4|42776.5|42736.5|42773.4|42733.4|2
1653066040000|2022-05-20 17:00:40|42776.5|42736.5|42773.4|42733.4|42776.5|42736.5|42773.4|42733.4|0
1653066050000|2022-05-20 17:00:50|42765.4|42725.4|42763.4|42723.4|42770.4|42730.4|42763.4|42723.4|6
1653066060000|2022-05-20 17:01:00|42768.4|42728.4|42783.4|42743.4|42783.4|42743.4|42768.4|42728.4|6
1653066080000|2022-05-20 17:01:20|42793.4|42753.4|42793.4|42753.4|42793.4|42753.4|42793.4|42753.4|41
1653066090000|2022-05-20 17:01:30|42804.5|42764.5|42790.4|42750.4|42804.5|42764.5|42790.4|42750.4|29
1653066100000|2022-05-20 17:01:40|42785.4|42745.4|42778.4|42738.4|42785.4|42745.4|42775.4|42735.4|2
1653066110000|2022-05-20 17:01:50|42780.4|42740.4|42780.4|42740.4|42780.4|42740.4|42775.4|42735.4|2
1653066120000|2022-05-20 17:02:00|42775.4|42735.4|42775.4|42735.4|42775.4|42735.4|42775.4|42735.4|0
1653066140000|2022-05-20 17:02:20|42785.4|42745.4|42783.4|42743.4|42785.4|42745.4|42783.4|42743.4|3
1653066150000|2022-05-20 17:02:30|42785.4|42745.4|42783.4|42743.4|42785.4|42745.4|42783.4|42743.4|2
1653066160000|2022-05-20 17:02:40|42785.4|42745.4|42783.4|42743.4|42790.4|42750.4|42783.4|42743.4|0
1653066170000|2022-05-20 17:02:50|42785.4|42745.4|42793.4|42753.4|42796.4|42756.4|42783.4|42743.4|3
1653066180000|2022-05-20 17:03:00|42796.4|42756.4|42790.4|42750.4|42796.4|42756.4|42790.4|42750.4|4
1653066190000|2022-05-20 17:03:10|42788.4|42748.4|42792.4|42752.4|42792.4|42752.4|42786.4|42746.4|1
1653066200000|2022-05-20 17:03:20|42796.4|42756.4|42791.4|42751.4|42796.4|42756.4|42791.4|42751.4|2
1653066220000|2022-05-20 17:03:40|42793.4|42753.4|42803.4|42763.4|42803.4|42763.4|42793.4|42753.4|1
1653066230000|2022-05-20 17:03:50|42804.4|42764.4|42801.4|42761.4|42804.4|42764.4|42801.4|42761.4|2
1653066240000|2022-05-20 17:04:00|42803.4|42763.4|42803.4|42763.4|42803.4|42763.4|42793.4|42753.4|6
1653066250000|2022-05-20 17:04:10|42798.4|42758.4|42796.4|42756.4|42800.4|42760.4|42796.4|42756.4|1
1653066260000|2022-05-20 17:04:20|42798.4|42758.4|42796.4|42756.4|42803.4|42763.4|42796.4|42756.4|3
1653066270000|2022-05-20 17:04:30|42801.4|42761.4|42806.4|42766.4|42806.4|42766.4|42796.4|42756.4|10
1653066280000|2022-05-20 17:04:40|42813.4|42773.4|42821.4|42781.4|42821.4|42781.4|42813.4|42773.4|5
1653066290000|2022-05-20 17:04:50|42813.4|42773.4|42813.4|42773.4|42813.4|42773.4|42813.4|42773.4|7
1653066320000|2022-05-20 17:05:20|42811.4|42771.4|42798.4|42758.4|42811.4|42771.4|42798.4|42758.4|11
1653066330000|2022-05-20 17:05:30|42803.4|42763.4|42810.4|42770.4|42813.4|42773.4|42803.4|42763.4|7
1653066340000|2022-05-20 17:05:40|42813.4|42773.4|42810.4|42770.4|42813.4|42773.4|42808.4|42768.4|0
1653066350000|2022-05-20 17:05:50|42807.4|42767.4|42807.4|42767.4|42807.4|42767.4|42807.4|42767.4|0
1653066360000|2022-05-20 17:06:00|42803.4|42763.4|42808.4|42768.4|42808.4|42768.4|42803.4|42763.4|0
1653066380000|2022-05-20 17:06:20|42813.4|42773.4|42810.4|42770.4|42813.4|42773.4|42808.4|42768.4|1
1653066390000|2022-05-20 17:06:30|42808.4|42768.4|42808.4|42768.4|42808.4|42768.4|42803.4|42763.4|0
1653066400000|2022-05-20 17:06:40|42805.4|42765.4|42803.4|42763.4|42808.4|42768.4|42803.4|42763.4|2
1653066410000|2022-05-20 17:06:50|42793.4|42753.4|42793.4|42753.4|42793.4|42753.4|42793.4|42753.4|1
1653066420000|2022-05-20 17:07:00|42803.4|42763.4|42803.4|42763.4|42803.4|42763.4|42803.4|42763.4|8
1653066430000|2022-05-20 17:07:10|42808.4|42768.4|42808.4|42768.4|42810.4|42770.4|42808.4|42768.4|3
1653066440000|2022-05-20 17:07:20|42810.4|42770.4|42823.4|42783.4|42823.4|42783.4|42810.4|42770.4|4
1653066460000|2022-05-20 17:07:40|42826.4|42786.4|42826.4|42786.4|42826.4|42786.4|42826.4|42786.4|30
1653066470000|2022-05-20 17:07:50|42828.4|42788.4|42826.4|42786.4|42828.4|42788.4|42826.4|42786.4|1
1653066480000|2022-05-20 17:08:00|42828.4|42788.4|42823.4|42783.4|42828.4|42788.4|42823.4|42783.4|1
1653066490000|2022-05-20 17:08:10|42826.4|42786.4|42823.4|42783.4|42833.4|42793.4|42823.4|42783.4|4
1653066500000|2022-05-20 17:08:20|42826.4|42786.4|42833.4|42793.4|42833.4|42793.4|42826.4|42786.4|1
1653066510000|2022-05-20 17:08:30|42828.4|42788.4|42833.4|42793.4|42833.4|42793.4|42823.4|42783.4|15
1653066520000|2022-05-20 17:08:40|||||||||11
1653066530000|2022-05-20 17:08:50|42830.4|42790.4|42830.4|42790.4|42833.4|42793.4|42823.4|42783.4|10
1653066540000|2022-05-20 17:09:00|42833.4|42793.4|42828.4|42788.4|42833.4|42793.4|42827.4|42787.4|4
1653066550000|2022-05-20 17:09:10|42825.4|42785.4|42828.4|42788.4|42830.4|42790.4|42825.4|42785.4|1
1653066560000|2022-05-20 17:09:20|42830.4|42790.4|42828.4|42788.4|42830.4|42790.4|42823.4|42783.4|1
1653066570000|2022-05-20 17:09:30|42831.4|42791.4|42787.4|42747.4|42831.4|42791.4|42787.4|42747.4|30
1653066580000|2022-05-20 17:09:40|42792.4|42752.4|42797.4|42757.4|42797.4|42757.4|42792.4|42752.4|7
1653066600000|2022-05-20 17:10:00|42807.4|42767.4|42810.4|42770.4|42810.4|42770.4|42807.4|42767.4|1
1653066610000|2022-05-20 17:10:10|42807.4|42767.4|42807.4|42767.4|42807.4|42767.4|42807.4|42767.4|0
1653066620000|2022-05-20 17:10:20|42802.4|42762.4|42807.4|42767.4|42807.4|42767.4|42800.4|42760.4|2
1653066630000|2022-05-20 17:10:30|42800.4|42760.4|42800.4|42760.4|42800.4|42760.4|42800.4|42760.4|1
1653066650000|2022-05-20 17:10:50|42802.4|42762.4|42802.4|42762.4|42807.4|42767.4|42800.4|42760.4|0
1653066660000|2022-05-20 17:11:00|42800.4|42760.4|42813.4|42773.4|42813.4|42773.4|42800.4|42760.4|10
1653066670000|2022-05-20 17:11:10|42810.4|42770.4|42810.4|42770.4|42810.4|42770.4|42808.4|42768.4|3
1653066680000|2022-05-20 17:11:20|42813.4|42773.4|42813.4|42773.4|42813.4|42773.4|42813.4|42773.4|0
1653066690000|2022-05-20 17:11:30|42826.4|42786.4|42826.4|42786.4|42826.4|42786.4|42823.4|42783.4|4
1653066700000|2022-05-20 17:11:40|42828.4|42788.4|42826.4|42786.4|42828.4|42788.4|42826.4|42786.4|7
1653066710000|2022-05-20 17:11:50|42828.4|42788.4|42826.4|42786.4|42828.4|42788.4|42826.4|42786.4|0
1653066720000|2022-05-20 17:12:00|42833.4|42793.4|42836.4|42796.4|42838.4|42798.4|42833.4|42793.4|0
1653066730000|2022-05-20 17:12:10|42833.4|42793.4|42843.4|42803.4|42843.4|42803.4|42833.4|42793.4|9
1653066740000|2022-05-20 17:12:20|42833.4|42793.4|42825.4|42785.4|42833.4|42793.4|42823.4|42783.4|11
1653066770000|2022-05-20 17:12:50|42823.4|42783.4|42823.4|42783.4|42823.4|42783.4|42823.4|42783.4|0
1653066780000|2022-05-20 17:13:00|42825.4|42785.4|42823.4|42783.4|42825.4|42785.4|42823.4|42783.4|0
1653066790000|2022-05-20 17:13:10|42815.4|42775.4|42820.4|42780.4|42820.4|42780.4|42815.4|42775.4|5
1653066800000|2022-05-20 17:13:20|42817.4|42777.4|42823.4|42783.4|42833.4|42793.4|42815.4|42775.4|2
1653066810000|2022-05-20 17:13:30|42826.4|42786.4|42810.4|42770.4|42826.4|42786.4|42810.4|42770.4|4
1653066830000|2022-05-20 17:13:50|42818.4|42778.4|42820.4|42780.4|42820.4|42780.4|42813.4|42773.4|6
1653066840000|2022-05-20 17:14:00|42823.4|42783.4|42818.4|42778.4|42833.4|42793.4|42818.4|42778.4|6
1653066850000|2022-05-20 17:14:10|42820.4|42780.4|42816.4|42776.4|42820.4|42780.4|42816.4|42776.4|1
1653066860000|2022-05-20 17:14:20|42820.4|42780.4|42818.4|42778.4|42820.4|42780.4|42816.4|42776.4|1
1653066870000|2022-05-20 17:14:30|42823.4|42783.4|42846.4|42806.4|42849.4|42809.4|42823.4|42783.4|8
1653066880000|2022-05-20 17:14:40|42849.4|42809.4|42846.4|42806.4|42851.4|42811.4|42846.4|42806.4|5
1653066890000|2022-05-20 17:14:50|42841.4|42801.4|42846.4|42806.4|42846.4|42806.4|42836.4|42796.4|4
1653066900000|2022-05-20 17:15:00|||||||||1
1653066920000|2022-05-20 17:15:20|42833.4|42793.4|42840.4|42800.4|42843.4|42803.4|42833.4|42793.4|6
1653066930000|2022-05-20 17:15:30|42843.4|42803.4|42853.4|42813.4|42853.4|42813.4|42838.4|42798.4|2
1653066940000|2022-05-20 17:15:40|42851.4|42811.4|42851.4|42811.4|42853.4|42813.4|42851.4|42811.4|3
1653066950000|2022-05-20 17:15:50|42849.4|42809.4|42841.4|42801.4|42849.4|42809.4|42841.4|42801.4|7
1653066960000|2022-05-20 17:16:00|42849.4|42809.4|42849.4|42809.4|42851.4|42811.4|42849.4|42809.4|15
1653066970000|2022-05-20 17:16:10|42851.4|42811.4|42849.4|42809.4|42851.4|42811.4|42849.4|42809.4|1
1653066980000|2022-05-20 17:16:20|42851.4|42811.4|42849.4|42809.4|42851.4|42811.4|42849.4|42809.4|7
1653066990000|2022-05-20 17:16:30|42871.4|42831.4|42877.4|42837.4|42877.4|42837.4|42871.4|42831.4|57
1653067000000|2022-05-20 17:16:40|42883.4|42843.4|42885.4|42845.4|42885.4|42845.4|42883.4|42843.4|5
1653067010000|2022-05-20 17:16:50|42889.4|42849.4|42869.4|42829.4|42889.4|42849.4|42866.4|42826.4|13
1653067020000|2022-05-20 17:17:00|||||||||1
1653067040000|2022-05-20 17:17:20|42863.3|42823.3|42869.4|42829.4|42869.4|42829.4|42859.4|42819.4|6
1653067050000|2022-05-20 17:17:30|42869.3|42829.3|42859.3|42819.3|42869.3|42829.3|42856.3|42816.3|15
1653067070000|2022-05-20 17:17:50|42853.3|42813.3|42851.3|42811.3|42853.3|42813.3|42849.3|42809.3|3
1653067080000|2022-05-20 17:18:00|42853.3|42813.3|42851.3|42811.3|42853.3|42813.3|42851.3|42811.3|8
1653067090000|2022-05-20 17:18:10|42853.3|42813.3|42826.3|42786.3|42853.3|42813.3|42823.3|42783.3|10
1653067100000|2022-05-20 17:18:20|42829.3|42789.3|42826.3|42786.3|42829.3|42789.3|42826.3|42786.3|2
1653067120000|2022-05-20 17:18:40|42829.3|42789.3|42823.3|42783.3|42829.3|42789.3|42823.3|42783.3|1
1653067130000|2022-05-20 17:18:50|42826.3|42786.3|42823.3|42783.3|42826.3|42786.3|42823.3|42783.3|0
1653067150000|2022-05-20 17:19:10|42833.3|42793.3|42833.3|42793.3|42833.3|42793.3|42833.3|42793.3|1
1653067160000|2022-05-20 17:19:20|42831.3|42791.3|42823.3|42783.3|42831.3|42791.3|42823.3|42783.3|4
1653067170000|2022-05-20 17:19:30|||||||||2
1653067180000|2022-05-20 17:19:40|42821.3|42781.3|42809.3|42769.3|42821.3|42781.3|42809.3|42769.3|3
1653067190000|2022-05-20 17:19:50|42817.3|42777.3|42813.3|42773.3|42821.3|42781.3|42809.3|42769.3|4
1653067200000|2022-05-20 17:20:00|42809.3|42769.3|42809.3|42769.3|42816.3|42776.3|42809.3|42769.3|2
1653067210000|2022-05-20 17:20:10|42806.3|42766.3|42796.3|42756.3|42806.3|42766.3|42794.3|42754.3|2
1653067220000|2022-05-20 17:20:20|42794.3|42754.3|42786.3|42746.3|42794.3|42754.3|42784.3|42744.3|4
1653067230000|2022-05-20 17:20:30|42784.3|42744.3|42786.3|42746.3|42786.3|42746.3|42779.3|42739.3|2
1653067240000|2022-05-20 17:20:40|42789.3|42749.3|42792.3|42752.3|42799.3|42759.3|42789.3|42749.3|2
1653067250000|2022-05-20 17:20:50|42789.3|42749.3|42789.3|42749.3|42794.3|42754.3|42789.3|42749.3|2
1653067260000|2022-05-20 17:21:00|42792.3|42752.3|42782.3|42742.3|42794.3|42754.3|42779.3|42739.3|2
1653067270000|2022-05-20 17:21:10|42779.3|42739.3|42784.3|42744.3|42784.3|42744.3|42779.3|42739.3|1
1653067280000|2022-05-20 17:21:20|42782.3|42742.3|42782.3|42742.3|42782.3|42742.3|42779.3|42739.3|0
1653067290000|2022-05-20 17:21:30|42779.3|42739.3|42782.3|42742.3|42784.3|42744.3|42779.3|42739.3|3
1653067300000|2022-05-20 17:21:40|42779.3|42739.3|42799.3|42759.3|42799.3|42759.3|42779.3|42739.3|9
1653067310000|2022-05-20 17:21:50|||||||||1
1653067320000|2022-05-20 17:22:00|42802.3|42762.3|42802.3|42762.3|42802.3|42762.3|42799.3|42759.3|2
1653067330000|2022-05-20 17:22:10|42807.3|42767.3|42809.3|42769.3|42809.3|42769.3|42802.3|42762.3|1
1653067380000|2022-05-20 17:23:00|42789.3|42749.3|42802.3|42762.3|42802.3|42762.3|42789.3|42749.3|6
1653067390000|2022-05-20 17:23:10|42805.3|42765.3|42799.3|42759.3|42805.3|42765.3|42799.3|42759.3|1
1653067400000|2022-05-20 17:23:20|42791.3|42751.3|42792.3|42752.3|42794.3|42754.3|42784.3|42744.3|3
1653067410000|2022-05-20 17:23:30|42794.3|42754.3|42792.3|42752.3|42794.3|42754.3|42792.3|42752.3|0
1653067420000|2022-05-20 17:23:40|42789.3|42749.3|42792.3|42752.3|42794.3|42754.3|42789.3|42749.3|3
1653067430000|2022-05-20 17:23:50|42789.3|42749.3|42794.3|42754.3|42794.3|42754.3|42789.3|42749.3|3
1653067440000|2022-05-20 17:24:00|42799.3|42759.3|42799.3|42759.3|42799.3|42759.3|42799.3|42759.3|1
1653067450000|2022-05-20 17:24:10|42797.3|42757.3|42789.3|42749.3|42797.3|42757.3|42789.3|42749.3|4
1653067470000|2022-05-20 17:24:30|42779.3|42739.3|42786.3|42746.3|42789.3|42749.3|42779.3|42739.3|11
1653067480000|2022-05-20 17:24:40|42783.3|42743.3|42784.3|42744.3|42786.3|42746.3|42782.3|42742.3|0
1653067490000|2022-05-20 17:24:50|42789.3|42749.3|42786.3|42746.3|42789.3|42749.3|42786.3|42746.3|2
1653067500000|2022-05-20 17:25:00|42783.3|42743.3|42786.3|42746.3|42786.3|42746.3|42781.3|42741.3|2
1653067510000|2022-05-20 17:25:10|42781.3|42741.3|42789.3|42749.3|42789.3|42749.3|42781.3|42741.3|4
1653067520000|2022-05-20 17:25:20|||||||||1
1653067530000|2022-05-20 17:25:30|42794.3|42754.3|42791.3|42751.3|42794.3|42754.3|42791.3|42751.3|3
1653067540000|2022-05-20 17:25:40|||||||||1
1653067550000|2022-05-20 17:25:50|42789.3|42749.3|42789.3|42749.3|42789.3|42749.3|42789.3|42749.3|0
1653067570000|2022-05-20 17:26:10|42791.3|42751.3|42789.3|42749.3|42795.3|42755.3|42789.3|42749.3|5
1653067580000|2022-05-20 17:26:20|42791.3|42751.3|42799.3|42759.3|42799.3|42759.3|42789.3|42749.3|5
1653067600000|2022-05-20 17:26:40|42801.3|42761.3|42799.3|42759.3|42801.3|42761.3|42799.3|42759.3|1
1653067620000|2022-05-20 17:27:00|42794.3|42754.3|42799.3|42759.3|42817.3|42777.3|42794.3|42754.3|32
1653067630000|2022-05-20 17:27:10|42797.3|42757.3|42781.3|42741.3|42799.3|42759.3|42779.3|42739.3|5
1653067640000|2022-05-20 17:27:20|42783.3|42743.3|42782.3|42742.3|42786.3|42746.3|42777.3|42737.3|4
1653067650000|2022-05-20 17:27:30|42779.3|42739.3|42782.3|42742.3|42782.3|42742.3|42779.3|42739.3|0
1653067670000|2022-05-20 17:27:50|42779.3|42739.3|42782.3|42742.3|42782.3|42742.3|42779.3|42739.3|1
1653067680000|2022-05-20 17:28:00|42787.3|42747.3|42792.3|42752.3|42792.3|42752.3|42787.3|42747.3|2
1653067690000|2022-05-20 17:28:10|42789.3|42749.3|42787.3|42747.3|42789.3|42749.3|42787.3|42747.3|1
1653067700000|2022-05-20 17:28:20|42785.3|42745.3|42774.3|42734.3|42785.3|42745.3|42772.3|42732.3|9
1653067710000|2022-05-20 17:28:30|42777.3|42737.3|42779.3|42739.3|42779.3|42739.3|42777.3|42737.3|0
1653067720000|2022-05-20 17:28:40|42777.3|42737.3|42777.3|42737.3|42777.3|42737.3|42777.3|42737.3|0
1653067730000|2022-05-20 17:28:50|42779.3|42739.3|42777.3|42737.3|42782.3|42742.3|42777.3|42737.3|19
1653067740000|2022-05-20 17:29:00|42779.3|42739.3|42787.3|42747.3|42787.3|42747.3|42777.3|42737.3|2
1653067750000|2022-05-20 17:29:10|42782.3|42742.3|42782.3|42742.3|42782.3|42742.3|42782.3|42742.3|2
1653067760000|2022-05-20 17:29:20|42785.3|42745.3|42787.3|42747.3|42787.3|42747.3|42785.3|42745.3|0
1653067770000|2022-05-20 17:29:30|42782.3|42742.3|42782.3|42742.3|42782.3|42742.3|42782.3|42742.3|3
1653067780000|2022-05-20 17:29:40|42785.3|42745.3|42782.3|42742.3|42785.3|42745.3|42782.3|42742.3|2
1653067790000|2022-05-20 17:29:50|||||||||2
1653067800000|2022-05-20 17:30:00|42784.3|42744.3|42797.3|42757.3|42797.3|42757.3|42784.3|42744.3|4
1653067810000|2022-05-20 17:30:10|42792.3|42752.3|42799.3|42759.3|42799.3|42759.3|42789.3|42749.3|7
1653067820000|2022-05-20 17:30:20|42794.3|42754.3|42789.3|42749.3|42794.3|42754.3|42789.3|42749.3|2
1653067840000|2022-05-20 17:30:40|42794.3|42754.3|42794.3|42754.3|42797.3|42757.3|42794.3|42754.3|2
1653067850000|2022-05-20 17:30:50|42789.3|42749.3|42797.3|42757.3|42797.3|42757.3|42789.3|42749.3|0
1653067860000|2022-05-20 17:31:00|||||||||1
1653067870000|2022-05-20 17:31:10|42799.3|42759.3|42799.3|42759.3|42799.3|42759.3|42799.3|42759.3|0
1653067880000|2022-05-20 17:31:20|42802.3|42762.3|42802.3|42762.3|42802.3|42762.3|42799.3|42759.3|5
1653067890000|2022-05-20 17:31:30|42799.3|42759.3|42802.3|42762.3|42802.3|42762.3|42799.3|42759.3|1
1653067900000|2022-05-20 17:31:40|42799.3|42759.3|42802.3|42762.3|42805.3|42765.3|42799.3|42759.3|7
1653067910000|2022-05-20 17:31:50|42807.3|42767.3|42802.3|42762.3|42807.3|42767.3|42797.3|42757.3|8
1653067920000|2022-05-20 17:32:00|42805.3|42765.3|42797.3|42757.3|42807.3|42767.3|42797.3|42757.3|7
1653067930000|2022-05-20 17:32:10|42799.3|42759.3|42807.3|42767.3|42807.3|42767.3|42799.3|42759.3|1
1653067940000|2022-05-20 17:32:20|42799.3|42759.3|42799.3|42759.3|42799.3|42759.3|42799.3|42759.3|4
1653067970000|2022-05-20 17:32:50|42789.3|42749.3|42799.3|42759.3|42799.3|42759.3|42789.3|42749.3|9
1653067980000|2022-05-20 17:33:00|42796.2|42756.2|42799.3|42759.3|42804.3|42764.3|42793.2|42753.2|12
1653067990000|2022-05-20 17:33:10|42801.2|42761.2|42801.2|42761.2|42801.2|42761.2|42801.2|42761.2|2
1653068000000|2022-05-20 17:33:20|42799.2|42759.2|42799.2|42759.2|42799.2|42759.2|42799.2|42759.2|2
1653068010000|2022-05-20 17:33:30|42801.2|42761.2|42799.2|42759.2|42801.2|42761.2|42799.2|42759.2|1
1653068020000|2022-05-20 17:33:40|42801.2|42761.2|42796.2|42756.2|42801.2|42761.2|42796.2|42756.2|2
1653068030000|2022-05-20 17:33:50|42799.2|42759.2|42801.2|42761.2|42801.2|42761.2|42799.2|42759.2|0
1653068040000|2022-05-20 17:34:00|||||||||3
1653068060000|2022-05-20 17:34:20|||||||||1
1653068080000|2022-05-20 17:34:40|42806.2|42766.2|42806.2|42766.2|42809.2|42769.2|42806.2|42766.2|4
1653068090000|2022-05-20 17:34:50|42809.2|42769.2|42780.2|42740.2|42821.2|42781.2|42780.2|42740.2|25
1653068100000|2022-05-20 17:35:00|42775.2|42735.2|42775.2|42735.2|42775.2|42735.2|42775.2|42735.2|4
1653068110000|2022-05-20 17:35:10|42780.2|42740.2|42783.2|42743.2|42783.2|42743.2|42780.2|42740.2|2
1653068120000|2022-05-20 17:35:20|42780.2|42740.2|42780.2|42740.2|42780.2|42740.2|42780.2|42740.2|8
1653068130000|2022-05-20 17:35:30|42776.2|42736.2|42778.2|42738.2|42778.2|42738.2|42773.2|42733.2|1
1653068140000|2022-05-20 17:35:40|42775.2|42735.2|42773.2|42733.2|42775.2|42735.2|42773.2|42733.2|1
1653068150000|2022-05-20 17:35:50|42783.2|42743.2|42783.2|42743.2|42783.2|42743.2|42783.2|42743.2|9
1653068160000|2022-05-20 17:36:00|42786.2|42746.2|42786.2|42746.2|42786.2|42746.2|42783.2|42743.2|2
1653068170000|2022-05-20 17:36:10|42783.2|42743.2|42783.2|42743.2|42786.2|42746.2|42783.2|42743.2|1
1653068180000|2022-05-20 17:36:20|42791.2|42751.2|42786.2|42746.2|42791.2|42751.2|42786.2|42746.2|19
1653068190000|2022-05-20 17:36:30|42783.2|42743.2|42786.2|42746.2|42786.2|42746.2|42783.2|42743.2|0
1653068200000|2022-05-20 17:36:40|42789.2|42749.2|42791.2|42751.2|42791.2|42751.2|42789.2|42749.2|2
1653068210000|2022-05-20 17:36:50|42793.2|42753.2|42799.2|42759.2|42799.2|42759.2|42793.2|42753.2|6
1653068220000|2022-05-20 17:37:00|42809.2|42769.2|42809.2|42769.2|42809.2|42769.2|42809.2|42769.2|3
1653068230000|2022-05-20 17:37:10|42806.2|42766.2|42811.2|42771.2|42811.2|42771.2|42806.2|42766.2|3
1653068240000|2022-05-20 17:37:20|||||||||2
1653068260000|2022-05-20 17:37:40|42819.2|42779.2|42821.2|42781.2|42821.2|42781.2|42819.2|42779.2|12
1653068270000|2022-05-20 17:37:50|42819.2|42779.2|42819.2|42779.2|42819.2|42779.2|42819.2|42779.2|0
1653068280000|2022-05-20 17:38:00|||||||||4
1653068290000|2022-05-20 17:38:10|42821.2|42781.2|42821.2|42781.2|42821.2|42781.2|42819.2|42779.2|7
1653068300000|2022-05-20 17:38:20|42819.2|42779.2|42823.2|42783.2|42823.2|42783.2|42819.2|42779.2|4
1653068310000|2022-05-20 17:38:30|42821.2|42781.2|42821.2|42781.2|42823.2|42783.2|42821.2|42781.2|10
1653068320000|2022-05-20 17:38:40|42823.2|42783.2|42823.2|42783.2|42823.2|42783.2|42821.2|42781.2|2
1653068330000|2022-05-20 17:38:50|42821.2|42781.2|42816.2|42776.2|42821.2|42781.2|42813.2|42773.2|5
1653068340000|2022-05-20 17:39:00|42813.2|42773.2|42813.2|42773.2|42819.2|42779.2|42811.2|42771.2|48
1653068350000|2022-05-20 17:39:10|42816.2|42776.2|42819.2|42779.2|42819.2|42779.2|42813.2|42773.2|3
1653068360000|2022-05-20 17:39:20|||||||||2
1653068390000|2022-05-20 17:39:50|42821.2|42781.2|42821.2|42781.2|42821.2|42781.2|42821.2|42781.2|0
1653068400000|2022-05-20 17:40:00|42819.2|42779.2|42803.2|42763.2|42819.2|42779.2|42803.2|42763.2|14
1653068410000|2022-05-20 17:40:10|42806.2|42766.2|42787.2|42747.2|42809.2|42769.2|42787.2|42747.2|12
1653068420000|2022-05-20 17:40:20|42782.2|42742.2|42782.2|42742.2|42782.2|42742.2|42782.2|42742.2|16
1653068430000|2022-05-20 17:40:30|42779.2|42739.2|42782.2|42742.2|42787.2|42747.2|42779.2|42739.2|4
1653068440000|2022-05-20 17:40:40|42784.2|42744.2|42795.2|42755.2|42798.2|42758.2|42782.2|42742.2|5
1653068450000|2022-05-20 17:40:50|42789.2|42749.2|42789.2|42749.2|42797.2|42757.2|42789.2|42749.2|10
1653068460000|2022-05-20 17:41:00|42797.2|42757.2|42797.2|42757.2|42802.2|42762.2|42797.2|42757.2|1
1653068470000|2022-05-20 17:41:10|42792.2|42752.2|42792.2|42752.2|42792.2|42752.2|42792.2|42752.2|3
1653068480000|2022-05-20 17:41:20|42789.2|42749.2|42789.2|42749.2|42789.2|42749.2|42789.2|42749.2|0
1653068490000|2022-05-20 17:41:30|42779.2|42739.2|42779.2|42739.2|42779.2|42739.2|42779.2|42739.2|4
1653068500000|2022-05-20 17:41:40|||||||||2
1653068510000|2022-05-20 17:41:50|42782.2|42742.2|42779.2|42739.2|42782.2|42742.2|42779.2|42739.2|2
1653068520000|2022-05-20 17:42:00|42782.2|42742.2|42792.2|42752.2|42792.2|42752.2|42779.2|42739.2|2
1653068530000|2022-05-20 17:42:10|42795.2|42755.2|42792.2|42752.2|42795.2|42755.2|42789.2|42749.2|5
1653068540000|2022-05-20 17:42:20|42799.2|42759.2|42799.2|42759.2|42802.2|42762.2|42789.2|42749.2|2
1653068550000|2022-05-20 17:42:30|42802.2|42762.2|42802.2|42762.2|42802.2|42762.2|42802.2|42762.2|2
1653068560000|2022-05-20 17:42:40|42804.2|42764.2|42812.2|42772.2|42812.2|42772.2|42804.2|42764.2|3
1653068570000|2022-05-20 17:42:50|42814.2|42774.2|42807.2|42767.2|42814.2|42774.2|42807.2|42767.2|0
1653068580000|2022-05-20 17:43:00|42809.2|42769.2|42819.2|42779.2|42819.2|42779.2|42807.2|42767.2|3
1653068590000|2022-05-20 17:43:10|||||||||4
1653068600000|2022-05-20 17:43:20|42822.2|42782.2|42835.2|42795.2|42837.2|42797.2|42822.2|42782.2|17
1653068610000|2022-05-20 17:43:30|42837.2|42797.2|42835.2|42795.2|42837.2|42797.2|42835.2|42795.2|0
1653068620000|2022-05-20 17:43:40|||||||||1
1653068630000|2022-05-20 17:43:50|42837.2|42797.2|42835.2|42795.2|42837.2|42797.2|42828.2|42788.2|2
1653068640000|2022-05-20 17:44:00|42833.2|42793.2|42835.2|42795.2|42835.2|42795.2|42830.2|42790.2|14
1653068650000|2022-05-20 17:44:10|42837.2|42797.2|42830.2|42790.2|42837.2|42797.2|42828.2|42788.2|4
1653068660000|2022-05-20 17:44:20|42825.2|42785.2|42825.2|42785.2|42828.2|42788.2|42825.2|42785.2|0
1653068670000|2022-05-20 17:44:30|42827.2|42787.2|42830.2|42790.2|42830.2|42790.2|42827.2|42787.2|2
1653068680000|2022-05-20 17:44:40|42833.2|42793.2|42835.2|42795.2|42835.2|42795.2|42833.2|42793.2|0
1653068690000|2022-05-20 17:44:50|42833.2|42793.2|42833.2|42793.2|42833.2|42793.2|42833.2|42793.2|1
1653068700000|2022-05-20 17:45:00|42835.2|42795.2|42828.2|42788.2|42837.2|42797.2|42828.2|42788.2|17
1653068710000|2022-05-20 17:45:10|42825.2|42785.2|42795.2|42755.2|42825.2|42785.2|42795.2|42755.2|12
1653068720000|2022-05-20 17:45:20|42793.2|42753.2|42808.2|42768.2|42815.2|42775.2|42793.2|42753.2|9
1653068730000|2022-05-20 17:45:30|42805.2|42765.2|42808.2|42768.2|42813.2|42773.2|42805.2|42765.2|2
1653068750000|2022-05-20 17:45:50|42803.2|42763.2|42813.2|42773.2|42813.2|42773.2|42803.2|42763.2|9
1653068760000|2022-05-20 17:46:00|42806.2|42766.2|42806.2|42766.2|42809.2|42769.2|42796.2|42756.2|7
1653068770000|2022-05-20 17:46:10|42803.2|42763.2|42806.2|42766.2|42806.2|42766.2|42803.2|42763.2|8
1653068780000|2022-05-20 17:46:20|42803.2|42763.2|42821.2|42781.2|42821.2|42781.2|42803.2|42763.2|19
1653068800000|2022-05-20 17:46:40|42816.2|42776.2|42818.2|42778.2|42818.2|42778.2|42816.2|42776.2|1
1653068810000|2022-05-20 17:46:50|42821.2|42781.2|42821.2|42781.2|42821.2|42781.2|42821.2|42781.2|0
1653068830000|2022-05-20 17:47:10|42824.2|42784.2|42824.2|42784.2|42829.2|42789.2|42824.2|42784.2|3
1653068840000|2022-05-20 17:47:20|42826.2|42786.2|42816.2|42776.2|42826.2|42786.2|42814.2|42774.2|11
1653068850000|2022-05-20 17:47:30|42814.2|42774.2|42814.2|42774.2|42816.2|42776.2|42814.2|42774.2|3
1653068860000|2022-05-20 17:47:40|42818.2|42778.2|42821.2|42781.2|42821.2|42781.2|42818.2|42778.2|0
1653068870000|2022-05-20 17:47:50|42818.2|42778.2|42813.2|42773.2|42818.2|42778.2|42808.2|42768.2|21
1653068880000|2022-05-20 17:48:00|42831.2|42791.2|42828.2|42788.2|42831.2|42791.2|42821.2|42781.2|7
1653068890000|2022-05-20 17:48:10|42821.2|42781.2|42828.2|42788.2|42828.2|42788.2|42821.2|42781.2|10
1653068900000|2022-05-20 17:48:20|42826.2|42786.2|42828.2|42788.2|42828.2|42788.2|42826.2|42786.2|0
1653068910000|2022-05-20 17:48:30|42823.2|42783.2|42825.2|42785.2|42825.2|42785.2|42823.2|42783.2|2
1653068920000|2022-05-20 17:48:40|42831.2|42791.2|42828.2|42788.2|42833.2|42793.2|42825.2|42785.2|19
1653068940000|2022-05-20 17:49:00|42830.2|42790.2|42828.2|42788.2|42830.2|42790.2|42825.2|42785.2|1
1653068950000|2022-05-20 17:49:10|42833.2|42793.2|42833.2|42793.2|42833.2|42793.2|42833.2|42793.2|0
1653068960000|2022-05-20 17:49:20|42831.2|42791.2|42831.2|42791.2|42831.2|42791.2|42831.2|42791.2|0
1653068980000|2022-05-20 17:49:40|42833.2|42793.2|42828.1|42788.1|42833.2|42793.2|42825.1|42785.1|3
1653068990000|2022-05-20 17:49:50|||||||||2
1653069000000|2022-05-20 17:50:00|42831.1|42791.1|42833.1|42793.1|42833.1|42793.1|42831.1|42791.1|2
1653069010000|2022-05-20 17:50:10|42831.1|42791.1|42855.1|42815.1|42855.1|42815.1|42831.1|42791.1|12
1653069020000|2022-05-20 17:50:20|42853.1|42813.1|42858.1|42818.1|42858.1|42818.1|42853.1|42813.1|1
1653069030000|2022-05-20 17:50:30|42861.1|42821.1|42858.1|42818.1|42861.1|42821.1|42858.1|42818.1|2
1653069040000|2022-05-20 17:50:40|42855.1|42815.1|42853.1|42813.1|42858.1|42818.1|42853.1|42813.1|1
1653069050000|2022-05-20 17:50:50|42858.1|42818.1|42856.1|42816.1|42858.1|42818.1|42855.1|42815.1|0
1653069060000|2022-05-20 17:51:00|42858.1|42818.1|42861.1|42821.1|42861.1|42821.1|42853.1|42813.1|5
1653069070000|2022-05-20 17:51:10|42853.1|42813.1|42861.1|42821.1|42861.1|42821.1|42853.1|42813.1|3
1653069080000|2022-05-20 17:51:20|42874.1|42834.1|42874.1|42834.1|42874.1|42834.1|42874.1|42834.1|2
1653069090000|2022-05-20 17:51:30|42871.1|42831.1|42876.1|42836.1|42876.1|42836.1|42866.1|42826.1|13
1653069100000|2022-05-20 17:51:40|42874.1|42834.1|42871.1|42831.1|42878.1|42838.1|42871.1|42831.1|12
1653069110000|2022-05-20 17:51:50|42864.1|42824.1|42871.1|42831.1|42878.1|42838.1|42864.1|42824.1|6
1653069120000|2022-05-20 17:52:00|42875.1|42835.1|42878.1|42838.1|42883.1|42843.1|42875.1|42835.1|6
1653069130000|2022-05-20 17:52:10|42876.1|42836.1|42866.1|42826.1|42879.1|42839.1|42863.1|42823.1|4
1653069140000|2022-05-20 17:52:20|42868.1|42828.1|42841.1|42801.1|42873.1|42833.1|42841.1|42801.1|11
1653069150000|2022-05-20 17:52:30|42848.1|42808.1|42846.1|42806.1|42851.1|42811.1|42846.1|42806.1|0
1653069160000|2022-05-20 17:52:40|42848.1|42808.1|42851.1|42811.1|42853.1|42813.1|42846.1|42806.1|0
1653069170000|2022-05-20 17:52:50|42853.1|42813.1|42855.1|42815.1|42861.1|42821.1|42853.1|42813.1|3
1653069180000|2022-05-20 17:53:00|42848.1|42808.1|42858.1|42818.1|42858.1|42818.1|42848.1|42808.1|4
1653069190000|2022-05-20 17:53:10|42855.1|42815.1|42858.1|42818.1|42858.1|42818.1|42855.1|42815.1|0
1653069200000|2022-05-20 17:53:20|42850.1|42810.1|42850.1|42810.1|42858.1|42818.1|42845.1|42805.1|16
1653069210000|2022-05-20 17:53:30|42853.1|42813.1|42845.1|42805.1|42855.1|42815.1|42845.1|42805.1|1
1653069220000|2022-05-20 17:53:40|42843.1|42803.1|42835.1|42795.1|42845.1|42805.1|42815.1|42775.1|30
1653069230000|2022-05-20 17:53:50|42838.1|42798.1|42844.1|42804.1|42851.1|42811.1|42838.1|42798.1|11
1653069240000|2022-05-20 17:54:00|42841.1|42801.1|42841.1|42801.1|42841.1|42801.1|42841.1|42801.1|1
1653069260000|2022-05-20 17:54:20|42848.1|42808.1|42838.1|42798.1|42848.1|42808.1|42838.1|42798.1|4
1653069270000|2022-05-20 17:54:30|42836.1|42796.1|42841.1|42801.1|42841.1|42801.1|42834.1|42794.1|0
1653069280000|2022-05-20 17:54:40|42843.1|42803.1|42848.1|42808.1|42848.1|42808.1|42841.1|42801.1|7
1653069290000|2022-05-20 17:54:50|42846.1|42806.1|42846.1|42806.1|42846.1|42806.1|42846.1|42806.1|5
1653069300000|2022-05-20 17:55:00|42851.1|42811.1|42851.1|42811.1|42853.1|42813.1|42846.1|42806.1|6
1653069310000|2022-05-20 17:55:10|42853.1|42813.1|42853.1|42813.1|42853.1|42813.1|42853.1|42813.1|1
1653069320000|2022-05-20 17:55:20|42856.1|42816.1|42861.1|42821.1|42861.1|42821.1|42856.1|42816.1|4
1653069330000|2022-05-20 17:55:30|42866.1|42826.1|42866.1|42826.1|42871.1|42831.1|42860.1|42820.1|13
1653069340000|2022-05-20 17:55:40|42861.1|42821.1|42861.1|42821.1|42871.1|42831.1|42861.1|42821.1|8
1653069350000|2022-05-20 17:55:50|42863.1|42823.1|42874.1|42834.1|42876.1|42836.1|42861.1|42821.1|9
1653069360000|2022-05-20 17:56:00|42873.1|42833.1|42866.1|42826.1|42873.1|42833.1|42866.1|42826.1|4
1653069370000|2022-05-20 17:56:10|42863.1|42823.1|42861.1|42821.1|42863.1|42823.1|42861.1|42821.1|4
1653069380000|2022-05-20 17:56:20|42863.1|42823.1|42861.1|42821.1|42863.1|42823.1|42861.1|42821.1|4
1653069390000|2022-05-20 17:56:30|42863.1|42823.1|42863.1|42823.1|42863.1|42823.1|42861.1|42821.1|46
1653069400000|2022-05-20 17:56:40|42865.1|42825.1|42876.1|42836.1|42881.1|42841.1|42865.1|42825.1|22
1653069410000|2022-05-20 17:56:50|42874.1|42834.1|42871.1|42831.1|42876.1|42836.1|42871.1|42831.1|0
1653069420000|2022-05-20 17:57:00|42861.1|42821.1|42871.1|42831.1|42871.1|42831.1|42861.1|42821.1|8
1653069430000|2022-05-20 17:57:10|42868.1|42828.1|42863.1|42823.1|42868.1|42828.1|42861.1|42821.1|5
1653069440000|2022-05-20 17:57:20|42861.1|42821.1|42866.1|42826.1|42868.1|42828.1|42861.1|42821.1|2
1653069450000|2022-05-20 17:57:30|42871.1|42831.1|42858.1|42818.1|42871.1|42831.1|42838.1|42798.1|40
1653069460000|2022-05-20 17:57:40|42861.1|42821.1|42866.1|42826.1|42866.1|42826.1|42855.1|42815.1|5
1653069470000|2022-05-20 17:57:50|42869.1|42829.1|42866.1|42826.1|42874.1|42834.1|42866.1|42826.1|5
1653069480000|2022-05-20 17:58:00|42871.1|42831.1|42866.1|42826.1|42876.1|42836.1|42864.1|42824.1|8
1653069490000|2022-05-20 17:58:10|||||||||1
1653069500000|2022-05-20 17:58:20|42861.1|42821.1|42861.1|42821.1|42861.1|42821.1|42861.1|42821.1|0
1653069510000|2022-05-20 17:58:30|42863.1|42823.1|42866.1|42826.1|42868.1|42828.1|42863.1|42823.1|7
1653069520000|2022-05-20 17:58:40|42858.1|42818.1|42858.1|42818.1|42858.1|42818.1|42858.1|42818.1|4
1653069530000|2022-05-20 17:58:50|42874.1|42834.1|42864.1|42824.1|42874.1|42834.1|42864.1|42824.1|10
1653069540000|2022-05-20 17:59:00|42858.1|42818.1|42858.1|42818.1|42861.1|42821.1|42851.1|42811.1|19
1653069550000|2022-05-20 17:59:10|42861.1|42821.1|42864.1|42824.1|42864.1|42824.1|42861.1|42821.1|4
1653069570000|2022-05-20 17:59:30|42866.1|42826.1|42874.1|42834.1|42874.1|42834.1|42864.1|42824.1|0
1653069580000|2022-05-20 17:59:40|||||||||1
1653069590000|2022-05-20 17:59:50|42872.1|42832.1|42866.1|42826.1|42872.1|42832.1|42864.1|42824.1|5
1653069600000|2022-05-20 18:00:00|42879.1|42839.1|42881.1|42841.1|42881.1|42841.1|42874.1|42834.1|12
1653069610000|2022-05-20 18:00:10|42883.1|42843.1|42881.1|42841.1|42901.1|42861.1|42881.1|42841.1|17
1653069620000|2022-05-20 18:00:20|42878.1|42838.1|42881.1|42841.1|42881.1|42841.1|42874.1|42834.1|6
1653069630000|2022-05-20 18:00:30|42876.1|42836.1|42869.1|42829.1|42887.1|42847.1|42859.1|42819.1|28
1653069640000|2022-05-20 18:00:40|42871.1|42831.1|42870.1|42830.1|42872.1|42832.1|42864.1|42824.1|14
1653069650000|2022-05-20 18:00:50|42872.1|42832.1|42852.1|42812.1|42872.1|42832.1|42849.1|42809.1|9
1653069660000|2022-05-20 18:01:00|42854.1|42814.1|42857.1|42817.1|42862.1|42822.1|42854.1|42814.1|4
1653069670000|2022-05-20 18:01:10|42855.1|42815.1|42855.1|42815.1|42859.1|42819.1|42852.1|42812.1|4
1653069680000|2022-05-20 18:01:20|42867.1|42827.1|42870.1|42830.1|42870.1|42830.1|42867.1|42827.1|1
1653069690000|2022-05-20 18:01:30|42867.1|42827.1|42870.1|42830.1|42870.1|42830.1|42867.1|42827.1|0
1653069700000|2022-05-20 18:01:40|42860.1|42820.1|42860.1|42820.1|42860.1|42820.1|42860.1|42820.1|9
1653069710000|2022-05-20 18:01:50|42862.1|42822.1|42859.1|42819.1|42864.1|42824.1|42859.1|42819.1|14
1653069720000|2022-05-20 18:02:00|42864.1|42824.1|42864.1|42824.1|42867.1|42827.1|42864.1|42824.1|16
1653069730000|2022-05-20 18:02:10|42869.1|42829.1|42869.1|42829.1|42869.1|42829.1|42869.1|42829.1|0
1653069740000|2022-05-20 18:02:20|42867.1|42827.1|42861.1|42821.1|42867.1|42827.1|42861.1|42821.1|70
1653069750000|2022-05-20 18:02:30|42853.1|42813.1|42856.1|42816.1|42859.1|42819.1|42851.1|42811.1|7
1653069760000|2022-05-20 18:02:40|42851.1|42811.1|42851.1|42811.1|42854.1|42814.1|42846.1|42806.1|13
1653069770000|2022-05-20 18:02:50|42846.1|42806.1|42846.1|42806.1|42851.1|42811.1|42846.1|42806.1|4
1653069780000|2022-05-20 18:03:00|42849.1|42809.1|42849.1|42809.1|42854.1|42814.1|42849.1|42809.1|2
1653069790000|2022-05-20 18:03:10|42851.1|42811.1|42831.1|42791.1|42851.1|42811.1|42831.1|42791.1|8
1653069800000|2022-05-20 18:03:20|42829.1|42789.1|42821.1|42781.1|42829.1|42789.1|42821.1|42781.1|2
1653069810000|2022-05-20 18:03:30|42819.1|42779.1|42815.1|42775.1|42819.1|42779.1|42805.1|42765.1|11
1653069820000|2022-05-20 18:03:40|42812.1|42772.1|42805.1|42765.1|42812.1|42772.1|42805.1|42765.1|2
1653069830000|2022-05-20 18:03:50|42815.1|42775.1|42820.1|42780.1|42820.1|42780.1|42815.1|42775.1|5
1653069840000|2022-05-20 18:04:00|42822.1|42782.1|42827.1|42787.1|42827.1|42787.1|42822.1|42782.1|4
1653069850000|2022-05-20 18:04:10|42823.1|42783.1|42823.1|42783.1|42823.1|42783.1|42823.1|42783.1|1
1653069860000|2022-05-20 18:04:20|42819.1|42779.1|42798.1|42758.1|42819.1|42779.1|42795.1|42755.1|37
1653069870000|2022-05-20 18:04:30|42805.1|42765.1|42790.1|42750.1|42805.1|42765.1|42783.1|42743.1|16
1653069880000|2022-05-20 18:04:40|42795.1|42755.1|42795.1|42755.1|42800.1|42760.1|42795.1|42755.1|15
1653069890000|2022-05-20 18:04:50|42787.1|42747.1|42779|42739|42787.1|42747.1|42779|42739|17
1653069900000|2022-05-20 18:05:00|42789|42749|42809|42769|42809|42769|42786|42746|18
1653069910000|2022-05-20 18:05:10|42812|42772|42814|42774|42814|42774|42812|42772|5
1653069920000|2022-05-20 18:05:20|42829|42789|42832|42792|42832|42792|42829|42789|5
1653069930000|2022-05-20 18:05:30|42829|42789|42833|42793|42835|42795|42827|42787|12
1653069940000|2022-05-20 18:05:40|42835|42795|42815|42775|42835|42795|42812|42772|14
1653069950000|2022-05-20 18:05:50|42810|42770|42813|42773|42813|42773|42808|42768|37
1653069960000|2022-05-20 18:06:00|42808|42768|42805|42765|42808|42768|42805|42765|4
1653069970000|2022-05-20 18:06:10|42795|42755|42797|42757|42800|42760|42795|42755|8
1653069980000|2022-05-20 18:06:20|42800|42760|42795|42755|42800|42760|42795|42755|3
1653069990000|2022-05-20 18:06:30|42792|42752|42792|42752|42800|42760|42787|42747|10
1653070000000|2022-05-20 18:06:40|42789|42749|42783|42743|42789|42749|42783|42743|2
1653070010000|2022-05-20 18:06:50|||||||||17
1653070020000|2022-05-20 18:07:00|||||||||9
1653070030000|2022-05-20 18:07:10|42778|42738|42778|42738|42778|42738|42778|42738|5
1653070040000|2022-05-20 18:07:20|42775|42735|42775|42735|42775|42735|42775|42735|3
1653070050000|2022-05-20 18:07:30|42783|42743|42773|42733|42783|42743|42773|42733|9
1653070060000|2022-05-20 18:07:40|42778|42738|42764|42724|42778|42738|42761|42721|6
1653070070000|2022-05-20 18:07:50|42761|42721|42743|42703|42764|42724|42741|42701|22
1653070080000|2022-05-20 18:08:00|42741|42701|42711|42671|42741|42701|42709|42669|32
1653070090000|2022-05-20 18:08:10|42714|42674|42721|42681|42724|42684|42711|42671|3
1653070100000|2022-05-20 18:08:20|42723|42683|42726|42686|42728|42688|42721|42681|5
1653070110000|2022-05-20 18:08:30|42723|42683|42753|42713|42758|42718|42721|42681|18
1653070120000|2022-05-20 18:08:40|42755|42715|42763|42723|42763|42723|42753|42713|1
1653070130000|2022-05-20 18:08:50|42758|42718|42758|42718|42769|42729|42753|42713|7
1653070140000|2022-05-20 18:09:00|42761|42721|42758|42718|42768|42728|42753|42713|12
1653070150000|2022-05-20 18:09:10|42763|42723|42755|42715|42763|42723|42755|42715|12
1653070160000|2022-05-20 18:09:20|42752|42712|42785|42745|42785|42745|42752|42712|14
1653070170000|2022-05-20 18:09:30|42780|42740|42785|42745|42785|42745|42780|42740|3
1653070180000|2022-05-20 18:09:40|42787|42747|42790|42750|42793|42753|42780|42740|10
1653070190000|2022-05-20 18:09:50|42793|42753|42795|42755|42802|42762|42793|42753|12
1653070200000|2022-05-20 18:10:00|42797|42757|42812|42772|42813|42773|42795|42755|39
1653070210000|2022-05-20 18:10:10|42815|42775|42805|42765|42815|42775|42805|42765|2
1653070220000|2022-05-20 18:10:20|42815|42775|42825|42785|42825|42785|42815|42775|8
1653070230000|2022-05-20 18:10:30|42835|42795|42828|42788|42835|42795|42815|42775|36
1653070240000|2022-05-20 18:10:40|42825|42785|42828|42788|42828|42788|42825|42785|3
1653070250000|2022-05-20 18:10:50|42823|42783|42828|42788|42828|42788|42823|42783|6
1653070260000|2022-05-20 18:11:00|42825|42785|42809|42769|42828|42788|42809|42769|13
1653070270000|2022-05-20 18:11:10|42806|42766|42809|42769|42819|42779|42806|42766|24
1653070280000|2022-05-20 18:11:20|42802|42762|42797|42757|42804|42764|42795|42755|24
1653070290000|2022-05-20 18:11:30|||||||||4
1653070300000|2022-05-20 18:11:40|42799|42759|42794|42754|42799|42759|42794|42754|12
1653070310000|2022-05-20 18:11:50|42797|42757|42799|42759|42799|42759|42794|42754|4
1653070320000|2022-05-20 18:12:00|42797|42757|42799|42759|42799|42759|42794|42754|8
1653070330000|2022-05-20 18:12:10|42797|42757|42799|42759|42799|42759|42797|42757|14
1653070350000|2022-05-20 18:12:30|42797|42757|42786|42746|42797|42757|42783|42743|48
1653070360000|2022-05-20 18:12:40|42783|42743|42783|42743|42783|42743|42783|42743|30
1653070370000|2022-05-20 18:12:50|42786|42746|42786|42746|42789|42749|42786|42746|9
1653070380000|2022-05-20 18:13:00|42784|42744|42766|42726|42789|42749|42766|42726|82
1653070390000|2022-05-20 18:13:10|42768|42728|42766|42726|42768|42728|42763|42723|17
1653070400000|2022-05-20 18:13:20|42763|42723|42771|42731|42773|42733|42763|42723|16
1653070410000|2022-05-20 18:13:30|42788|42748|42781|42741|42788|42748|42781|42741|7
1653070420000|2022-05-20 18:13:40|42771|42731|42771|42731|42771|42731|42771|42731|24
1653070430000|2022-05-20 18:13:50|42781|42741|42791|42751|42801|42761|42773|42733|53
1653070440000|2022-05-20 18:14:00|42789|42749|42786|42746|42796|42756|42773|42733|105
1653070450000|2022-05-20 18:14:10|42781|42741|42787|42747|42792|42752|42779|42739|91
1653070460000|2022-05-20 18:14:20|42785|42745|42785|42745|42788|42748|42775|42735|68
1653070470000|2022-05-20 18:14:30|42783|42743|42770|42730|42783|42743|42765|42725|78
1653070480000|2022-05-20 18:14:40|42765|42725|42778|42738|42783|42743|42765|42725|61
1653070490000|2022-05-20 18:14:50|42780|42740|42782|42742|42785|42745|42775|42735|54
1653070500000|2022-05-20 18:15:00|42785|42745|42775|42735|42785|42745|42769|42729|59
1653070510000|2022-05-20 18:15:10|42772|42732|42775|42735|42775|42735|42772|42732|2
1653070520000|2022-05-20 18:15:20|42777|42737|42775|42735|42777|42737|42775|42735|3
1653070530000|2022-05-20 18:15:30|42777|42737|42780|42740|42780|42740|42777|42737|7
1653070540000|2022-05-20 18:15:40|42739|42699|42734|42694|42739|42699|42729|42689|12
1653070550000|2022-05-20 18:15:50|42732|42692|42741|42701|42741|42701|42732|42692|12
1653070560000|2022-05-20 18:16:00|42735|42695|42724|42684|42735|42695|42724|42684|37
1653070570000|2022-05-20 18:16:10|42722|42682|42719|42679|42724|42684|42719|42679|7
1653070580000|2022-05-20 18:16:20|42727|42687|42725|42685|42729|42689|42709|42669|21
1653070590000|2022-05-20 18:16:30|42734|42694|42743|42703|42743|42703|42729|42689|40
1653070600000|2022-05-20 18:16:40|||||||||33
1653070610000|2022-05-20 18:16:50|42745|42705|42743|42703|42745|42705|42743|42703|10
1653070620000|2022-05-20 18:17:00|42736|42696|42759|42719|42759|42719|42736|42696|33
1653070630000|2022-05-20 18:17:10|42761|42721|42784|42744|42784|42744|42761|42721|6
1653070640000|2022-05-20 18:17:20|42781|42741|42784|42744|42784|42744|42781|42741|2
1653070650000|2022-05-20 18:17:30|42787|42747|42796|42756|42796|42756|42784|42744|7
1653070660000|2022-05-20 18:17:40|42794|42754|42792|42752|42794|42754|42784|42744|5
1653070670000|2022-05-20 18:17:50|42789|42749|42789|42749|42792|42752|42783|42743|6
1653070680000|2022-05-20 18:18:00|42792|42752|42746|42706|42796|42756|42746|42706|20
1653070690000|2022-05-20 18:18:10|42743|42703|42756|42716|42756|42716|42731|42691|6
1653070700000|2022-05-20 18:18:20|42758|42718|42763|42723|42769|42729|42758|42718|2
1653070710000|2022-05-20 18:18:30|42765|42725|42765|42725|42765|42725|42765|42725|2
1653070720000|2022-05-20 18:18:40|42763|42723|42758|42718|42763|42723|42758|42718|13
1653070730000|2022-05-20 18:18:50|42763|42723|42763|42723|42763|42723|42763|42723|2
1653070740000|2022-05-20 18:19:00|42758|42718|42756|42716|42758|42718|42756|42716|5
1653070750000|2022-05-20 18:19:10|42758|42718|42758|42718|42761|42721|42756|42716|2
1653070760000|2022-05-20 18:19:20|42761|42721|42761|42721|42761|42721|42761|42721|0
1653070770000|2022-05-20 18:19:30|42756|42716|42758|42718|42763|42723|42756|42716|14
1653070780000|2022-05-20 18:19:40|42760|42720|42758|42718|42760|42720|42758|42718|7
1653070790000|2022-05-20 18:19:50|42754|42714|42749|42709|42754|42714|42739|42699|16
1653264000000|2022-05-23 00:00:00|42833.6|42793.6|42857|42817|42869.2|42829.2|42784.2|42718.6|49
1653264010000|2022-05-23 00:00:10|42832|42792|42942|42902|42949.9|42909.9|42827|42787|30
1653264020000|2022-05-23 00:00:20|42939.9|42899.9|42879.9|42839.9|42939.9|42899.9|42879.9|42839.9|8
1653264030000|2022-05-23 00:00:30|42874.2|42834.2|42879.8|42839.8|42889.8|42849.8|42859.2|42819.2|2
1653264040000|2022-05-23 00:00:40|42892.7|42852.7|42892.7|42852.7|42894.8|42854.8|42889.8|42849.8|3
1653264050000|2022-05-23 00:00:50|42884.8|42844.8|42887.7|42847.7|42887.7|42847.7|42884.8|42844.8|4
1653264060000|2022-05-23 00:01:00|42897.7|42857.7|42945.5|42905.5|42945.5|42905.5|42892.7|42852.7|11
1653264070000|2022-05-23 00:01:10|42950.5|42910.5|42978.3|42938.3|42978.3|42938.3|42950.5|42910.5|10
1653264080000|2022-05-23 00:01:20|42980.5|42940.5|42980.5|42940.5|42985.5|42945.5|42975.5|42935.5|5
1653264090000|2022-05-23 00:01:30|42975.5|42935.5|42960.5|42920.5|42975.5|42935.5|42950.5|42910.5|54
1653264100000|2022-05-23 00:01:40|42965.5|42925.5|42965.5|42925.5|42965.5|42925.5|42965.5|42925.5|0
1653264110000|2022-05-23 00:01:50|42968.3|42928.3|42985.5|42945.5|42985.5|42945.5|42968.3|42928.3|0
1653264120000|2022-05-23 00:02:00|42983.3|42943.3|42958.3|42918.3|42990.5|42950.5|42955.5|42915.5|5
1653264130000|2022-05-23 00:02:10|42963.3|42923.3|42955.5|42915.5|42963.3|42923.3|42955.5|42915.5|0
1653264140000|2022-05-23 00:02:20|42961.1|42921.1|42980.5|42940.5|42982.7|42942.7|42961.1|42921.1|9
1653264150000|2022-05-23 00:02:30|42987.7|42947.7|43000.5|42960.5|43000.5|42960.5|42987.7|42947.7|2
1653264160000|2022-05-23 00:02:40|43003.3|42963.3|43023.3|42983.3|43025.5|42985.5|43003.3|42963.3|4
1653264170000|2022-05-23 00:02:50|43028.3|42988.3|43023.3|42983.3|43028.3|42988.3|43023.3|42983.3|3
1653264180000|2022-05-23 00:03:00|43020.5|42980.5|43025.5|42985.5|43025.5|42985.5|43007.7|42967.7|1
1653264190000|2022-05-23 00:03:10|43010.5|42970.5|43015.5|42975.5|43017.7|42977.7|43010.5|42970.5|4
1653264200000|2022-05-23 00:03:20|43018.3|42978.3|43029.6|42989.6|43036.7|42996.7|43012.7|42972.7|32
1653264210000|2022-05-23 00:03:30|43026.7|42986.7|43029.6|42989.6|43034.6|42994.6|43026.7|42986.7|1
1653264220000|2022-05-23 00:03:40|43024.6|42984.6|43034.6|42994.6|43034.6|42994.6|43024.6|42984.6|13
1653264230000|2022-05-23 00:03:50|43029.6|42989.6|43029.6|42989.6|43029.6|42989.6|43026.7|42986.7|3
1653264240000|2022-05-23 00:04:00|43024.6|42984.6|43029.6|42989.6|43034.6|42994.6|43024.6|42984.6|14
1653264250000|2022-05-23 00:04:10|43034.6|42994.6|43034.6|42994.6|43034.6|42994.6|43034.6|42994.6|4
1653264260000|2022-05-23 00:04:20|43039.6|42999.6|43036.7|42996.7|43039.6|42999.6|43036.7|42996.7|2
1653264270000|2022-05-23 00:04:30|43034.6|42994.6|43024.6|42984.6|43034.6|42994.6|43024.6|42984.6|16
1653264280000|2022-05-23 00:04:40|42991.7|42951.7|42989.6|42949.6|42991.7|42951.7|42989.6|42949.6|3
1653264290000|2022-05-23 00:04:50|42982.4|42942.4|42979.6|42939.6|42982.4|42942.4|42979.6|42939.6|0
1653264300000|2022-05-23 00:05:00|42974.6|42934.6|42969.6|42929.6|42974.6|42934.6|42964.6|42924.6|5
1653264310000|2022-05-23 00:05:10|42959.6|42919.6|42961.7|42921.7|42961.7|42921.7|42959.6|42919.6|1
1653264330000|2022-05-23 00:05:30|42971.7|42931.7|42971.7|42931.7|42971.7|42931.7|42971.7|42931.7|2
1653264340000|2022-05-23 00:05:40|42969.5|42929.5|42971.7|42931.7|42971.7|42931.7|42969.5|42929.5|0
1653264350000|2022-05-23 00:05:50|42969.5|42929.5|42964.5|42924.5|42969.5|42929.5|42964.5|42924.5|0
1653264360000|2022-05-23 00:06:00|42969.5|42929.5|42977.4|42937.4|42979.5|42939.5|42969.5|42929.5|2
1653264370000|2022-05-23 00:06:10|42974.5|42934.5|42977.4|42937.4|42977.4|42937.4|42974.5|42934.5|0
1653264380000|2022-05-23 00:06:20|42974.5|42934.5|42974.5|42934.5|42974.5|42934.5|42974.5|42934.5|0
1653264390000|2022-05-23 00:06:30|42977.4|42937.4|42977.4|42937.4|42977.4|42937.4|42977.4|42937.4|1
1653264400000|2022-05-23 00:06:40|42987.4|42947.4|42987.4|42947.4|42987.4|42947.4|42987.4|42947.4|0
1653264410000|2022-05-23 00:06:50|42991.7|42951.7|42997.4|42957.4|42997.4|42957.4|42991.7|42951.7|1
1653264420000|2022-05-23 00:07:00|42999.5|42959.5|43007.4|42967.4|43009.5|42969.5|42999.5|42959.5|0
1653264430000|2022-05-23 00:07:10|43017.4|42977.4|43019.5|42979.5|43019.5|42979.5|43017.4|42977.4|2
1653264450000|2022-05-23 00:07:30|43017.4|42977.4|43027.4|42987.4|43027.4|42987.4|43017.4|42977.4|2
1653264470000|2022-05-23 00:07:50|43040.2|43000.2|43044.5|43004.5|43044.5|43004.5|43040.2|43000.2|3
1653264480000|2022-05-23 00:08:00|43042.4|43002.4|43037.4|42997.4|43042.4|43002.4|43034.5|42994.5|6
1653264490000|2022-05-23 00:08:10|43039.5|42999.5|43037.3|42997.3|43039.5|42999.5|43037.3|42997.3|0
1653264500000|2022-05-23 00:08:20|43039.5|42999.5|43027.3|42987.3|43041.7|43001.7|43027.3|42987.3|12
1653264510000|2022-05-23 00:08:30|43029.5|42989.5|43029.5|42989.5|43029.5|42989.5|43029.5|42989.5|0
1653264520000|2022-05-23 00:08:40|43027.3|42987.3|43027.3|42987.3|43027.3|42987.3|43027.3|42987.3|0
1653264530000|2022-05-23 00:08:50|43029.5|42989.5|43027.3|42987.3|43029.5|42989.5|43027.3|42987.3|0
1653264540000|2022-05-23 00:09:00|43029.5|42989.5|43027.3|42987.3|43029.5|42989.5|43027.3|42987.3|0
1653264550000|2022-05-23 00:09:10|43029.5|42989.5|43034.5|42994.5|43034.5|42994.5|43029.5|42989.5|0
1653264570000|2022-05-23 00:09:30|43009.5|42969.5|43007.3|42967.3|43009.5|42969.5|43007.3|42967.3|15
1653264580000|2022-05-23 00:09:40|43004.5|42964.5|43004.5|42964.5|43004.5|42964.5|43004.5|42964.5|0
1653264590000|2022-05-23 00:09:50|42981.7|42941.7|42974.5|42934.5|42981.7|42941.7|42974.5|42934.5|6
1653264600000|2022-05-23 00:10:00|42977.3|42937.3|42977.3|42937.3|42981.7|42941.7|42969.5|42929.5|7
1653264610000|2022-05-23 00:10:10|42974.5|42934.5|42979.5|42939.5|42981.7|42941.7|42974.5|42934.5|1
1653264630000|2022-05-23 00:10:30|42981.7|42941.7|42989.5|42949.5|42989.5|42949.5|42981.7|42941.7|0
1653264650000|2022-05-23 00:10:50|42991.7|42951.7|42993.9|42953.9|42993.9|42953.9|42991.7|42951.7|1
1653264660000|2022-05-23 00:11:00|42996.7|42956.7|42979.5|42939.5|42999.5|42959.5|42979.5|42939.5|2
1653264670000|2022-05-23 00:11:10|42977.3|42937.3|42979.5|42939.5|42984.5|42944.5|42974.5|42934.5|1
1653264680000|2022-05-23 00:11:20|42978.9|42938.9|42974.5|42934.5|42978.9|42938.9|42974.5|42934.5|0
1653264700000|2022-05-23 00:11:40|42976.7|42936.7|42973.9|42933.9|42981.7|42941.7|42973.9|42933.9|3
1653264710000|2022-05-23 00:11:50|42969.5|42929.5|42966.7|42926.7|42969.5|42929.5|42958.9|42918.9|1
1653264720000|2022-05-23 00:12:00|42971.7|42931.7|42964.5|42924.5|42971.7|42931.7|42964.5|42924.5|0
1653264730000|2022-05-23 00:12:10|42969.5|42929.5|42971.7|42931.7|42971.7|42931.7|42969.5|42929.5|0
1653264750000|2022-05-23 00:12:30|42976.7|42936.7|42984.5|42944.5|42984.5|42944.5|42969.5|42929.5|1
1653264760000|2022-05-23 00:12:40|42987.3|42947.3|42989.5|42949.5|42989.5|42949.5|42984.5|42944.5|4
1653264770000|2022-05-23 00:12:50|42992.3|42952.3|42997.3|42957.3|42997.3|42957.3|42992.3|42952.3|0
1653264780000|2022-05-23 00:13:00|42999.5|42959.5|42999.5|42959.5|42999.5|42959.5|42999.5|42959.5|0
1653264790000|2022-05-23 00:13:10|||||||||1
1653264800000|2022-05-23 00:13:20|42994.5|42954.5|42994.5|42954.5|42994.5|42954.5|42994.5|42954.5|1
1653264810000|2022-05-23 00:13:30|42996.7|42956.7|43001.7|42961.7|43001.7|42961.7|42996.7|42956.7|1
1653264820000|2022-05-23 00:13:40|42994.5|42954.5|42994.5|42954.5|42994.5|42954.5|42994.5|42954.5|0
1653264830000|2022-05-23 00:13:50|42996.7|42956.7|42999.5|42959.5|42999.5|42959.5|42996.7|42956.7|1
1653264840000|2022-05-23 00:14:00|42997.3|42957.3|42989.5|42949.5|42997.3|42957.3|42987.3|42947.3|2
1653264850000|2022-05-23 00:14:10|42991.7|42951.7|42991.7|42951.7|42991.7|42951.7|42991.7|42951.7|0
1653264860000|2022-05-23 00:14:20|42989.5|42949.5|42994.5|42954.5|42994.5|42954.5|42989.5|42949.5|0
1653264880000|2022-05-23 00:14:40|42997.3|42957.3|42996.7|42956.7|42999.5|42959.5|42996.7|42956.7|0
1653264890000|2022-05-23 00:14:50|42994.5|42954.5|42997.3|42957.3|42997.3|42957.3|42994.5|42954.5|2
1653264900000|2022-05-23 00:15:00|42994.5|42954.5|42999.5|42959.5|43004.5|42964.5|42994.5|42954.5|1
1653264910000|2022-05-23 00:15:10|43001.7|42961.7|43001.7|42961.7|43001.7|42961.7|43001.7|42961.7|0
1653264960000|2022-05-23 00:16:00|42999.5|42959.5|42999.5|42959.5|43004.5|42964.5|42996.7|42956.7|2
1653264970000|2022-05-23 00:16:10|||||||||5
1653265000000|2022-05-23 00:16:40|42996.7|42956.7|42994.5|42954.5|42996.7|42956.7|42994.5|42954.5|0
1653265010000|2022-05-23 00:16:50|42999.5|42959.5|42999.5|42959.5|42999.5|42959.5|42999.5|42959.5|8
1653265020000|2022-05-23 00:17:00|42994.5|42954.5|42994.5|42954.5|42999.5|42959.5|42994.5|42954.5|1
1653265030000|2022-05-23 00:17:10|42996.7|42956.7|42999.5|42959.5|42999.5|42959.5|42996.7|42956.7|0
1653265060000|2022-05-23 00:17:40|42997.3|42957.3|42994.5|42954.5|42997.3|42957.3|42994.5|42954.5|2
1653265070000|2022-05-23 00:17:50|42985.7|42945.7|42989.5|42949.5|42991.6|42951.6|42985.7|42945.7|4
1653265080000|2022-05-23 00:18:00|42986.6|42946.6|42958.8|42918.8|42989.5|42949.5|42958.8|42918.8|23
1653265090000|2022-05-23 00:18:10|42926|42886|42926|42886|42926|42886|42926|42886|15
1653265100000|2022-05-23 00:18:20|42928.2|42888.2|42931|42891|42931|42891|42928.2|42888.2|0
1653265110000|2022-05-23 00:18:30|42928.8|42888.8|42926|42886|42928.8|42888.8|42926|42886|2
1653265130000|2022-05-23 00:18:50|42923.2|42883.2|42923.2|42883.2|42923.2|42883.2|42923.2|42883.2|0
1653265140000|2022-05-23 00:19:00|42921|42881|42926|42886|42926|42886|42921|42881|0
1653265150000|2022-05-23 00:19:10|42923.2|42883.2|42921|42881|42923.2|42883.2|42921|42881|0
1653265160000|2022-05-23 00:19:20|||||||||1
1653265170000|2022-05-23 00:19:30|42926|42886|42936|42896|42936|42896|42926|42886|1
1653265180000|2022-05-23 00:19:40|||||||||1
1653265190000|2022-05-23 00:19:50|||||||||1
1653265200000|2022-05-23 00:20:00|42938.2|42898.2|42931|42891|42941|42901|42931|42891|1
1653265220000|2022-05-23 00:20:20|42936|42896|42936|42896|42936|42896|42931|42891|0
1653265230000|2022-05-23 00:20:30|42941|42901|42941|42901|42941|42901|42941|42901|0
1653265260000|2022-05-23 00:21:00|||||||||2
1653265310000|2022-05-23 00:21:50|||||||||1
1653265370000|2022-05-23 00:22:50|||||||||1
1653265390000|2022-05-23 00:23:10|42943.2|42903.2|42941|42901|42943.2|42903.2|42941|42901|0
1653265420000|2022-05-23 00:23:40|||||||||2
1653265430000|2022-05-23 00:23:50|42938.2|42898.2|42938.2|42898.2|42938.2|42898.2|42938.2|42898.2|4
1653265450000|2022-05-23 00:24:10|42938.1|42898.1|42936|42896|42938.1|42898.1|42936|42896|0
1653265460000|2022-05-23 00:24:20|42938.1|42898.1|42936|42896|42938.1|42898.1|42936|42896|0
1653265480000|2022-05-23 00:24:40|42931|42891|42936|42896|42936|42896|42931|42891|0
1653265490000|2022-05-23 00:24:50|||||||||1
1653265500000|2022-05-23 00:25:00|42933.8|42893.8|42936|42896|42938.1|42898.1|42933.8|42893.8|0
1653265510000|2022-05-23 00:25:10|42921|42881|42921|42881|42921|42881|42921|42881|3
1653265530000|2022-05-23 00:25:30|42918.1|42878.1|42916|42876|42918.1|42878.1|42911|42871|3
1653265560000|2022-05-23 00:26:00|42921|42881|42921|42881|42926|42886|42921|42881|1
1653265570000|2022-05-23 00:26:10|42923.1|42883.1|42921|42881|42923.1|42883.1|42921|42881|0
1653265590000|2022-05-23 00:26:30|42923.1|42883.1|42923.1|42883.1|42923.1|42883.1|42923.1|42883.1|0
1653265620000|2022-05-23 00:27:00|42928.1|42888.1|42925.9|42885.9|42928.1|42888.1|42925.9|42885.9|1
1653265630000|2022-05-23 00:27:10|42920.9|42880.9|42935.9|42895.9|42935.9|42895.9|42920.9|42880.9|1
1653265700000|2022-05-23 00:28:20|||||||||1
1653265730000|2022-05-23 00:28:50|42940.9|42900.9|42935.9|42895.9|42940.9|42900.9|42935.9|42895.9|6
1653265750000|2022-05-23 00:29:10|42940.9|42900.9|42950.9|42910.9|42955.9|42915.9|42940.9|42900.9|21
1653265770000|2022-05-23 00:29:30|42945.9|42905.9|42940.9|42900.9|42945.9|42905.9|42940.9|42900.9|1
1653265800000|2022-05-23 00:30:00|42935.9|42895.9|42935.9|42895.9|42935.9|42895.9|42933.1|42893.1|3
1653265810000|2022-05-23 00:30:10|42938.7|42898.7|42945.9|42905.9|42948.1|42908.1|42938.7|42898.7|1
1653265830000|2022-05-23 00:30:30|42950.9|42910.9|42950.9|42910.9|42950.9|42910.9|42950.9|42910.9|0
1653265860000|2022-05-23 00:31:00|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|42955.9|42915.9|0
1653265870000|2022-05-23 00:31:10|42950.9|42910.9|42955.9|42915.9|42955.9|42915.9|42950.9|42910.9|0
1653265910000|2022-05-23 00:31:50|||||||||4
1653265920000|2022-05-23 00:32:00|42960.9|42920.9|42965.9|42925.9|42965.9|42925.9|42960.9|42920.9|1
1653265930000|2022-05-23 00:32:10|42968.1|42928.1|42965.9|42925.9|42968.1|42928.1|42963.1|42923.1|1
1653265960000|2022-05-23 00:32:40|42968.1|42928.1|42968.1|42928.1|42968.1|42928.1|42968.1|42928.1|0
1653265970000|2022-05-23 00:32:50|42965.9|42925.9|42965.9|42925.9|42965.9|42925.9|42965.9|42925.9|1
1653266010000|2022-05-23 00:33:30|||||||||1
1653266050000|2022-05-23 00:34:10|42963.1|42923.1|42960.9|42920.9|42963.1|42923.1|42960.9|42920.9|0
1653266080000|2022-05-23 00:34:40|42963.1|42923.1|42965.9|42925.9|42965.9|42925.9|42963.1|42923.1|1
1653266100000|2022-05-23 00:35:00|42958.1|42918.1|42950.9|42910.9|42958.1|42918.1|42950.9|42910.9|4
1653266150000|2022-05-23 00:35:50|42953.1|42913.1|42955.9|42915.9|42955.9|42915.9|42953.1|42913.1|1
1653266160000|2022-05-23 00:36:00|42970.9|42930.9|42968.1|42928.1|42970.9|42930.9|42968.1|42928.1|6
1653266170000|2022-05-23 00:36:10|42965.9|42925.9|42958.1|42918.1|42965.9|42925.9|42958.1|42918.1|2
1653266220000|2022-05-23 00:37:00|42968.1|42928.1|42968.1|42928.1|42968.1|42928.1|42968.1|42928.1|1
1653266230000|2022-05-23 00:37:10|42965.9|42925.9|42970.9|42930.9|42970.9|42930.9|42965.9|42925.9|0
1653266240000|2022-05-23 00:37:20|42973.1|42933.1|42988.1|42948.1|42988.1|42948.1|42973.1|42933.1|18
1653266250000|2022-05-23 00:37:30|42985.9|42945.9|42995.9|42955.9|42995.9|42955.9|42985.9|42945.9|2
1653266260000|2022-05-23 00:37:40|42990.9|42950.9|42998.1|42958.1|42998.1|42958.1|42985.9|42945.9|7
1653266270000|2022-05-23 00:37:50|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|0
1653266280000|2022-05-23 00:38:00|42998.1|42958.1|42985.9|42945.9|42998.1|42958.1|42985.9|42945.9|0
1653266290000|2022-05-23 00:38:10|42988.7|42948.7|42990.9|42950.9|42990.9|42950.9|42988.7|42948.7|0
1653266300000|2022-05-23 00:38:20|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|0
1653266340000|2022-05-23 00:39:00|42993|42953|42990.9|42950.9|42993|42953|42990.9|42950.9|0
1653266350000|2022-05-23 00:39:10|42995.9|42955.9|42990.9|42950.9|42995.9|42955.9|42990.9|42950.9|1
1653266380000|2022-05-23 00:39:40|42985.9|42945.9|42985.9|42945.9|42985.9|42945.9|42985.9|42945.9|1
1653266400000|2022-05-23 00:40:00|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|1
1653266420000|2022-05-23 00:40:20|42990.9|42950.9|42983.7|42943.7|42990.9|42950.9|42983.7|42943.7|1
1653266440000|2022-05-23 00:40:40|||||||||1
1653266450000|2022-05-23 00:40:50|42993.7|42953.7|42993.7|42953.7|42993.7|42953.7|42993.7|42953.7|4
1653266460000|2022-05-23 00:41:00|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|42995.9|42955.9|0
1653266490000|2022-05-23 00:41:30|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|1
1653266510000|2022-05-23 00:41:50|42990.8|42950.8|42995.8|42955.8|42995.8|42955.8|42990.8|42950.8|1
1653266530000|2022-05-23 00:42:10|42998.7|42958.7|43003.7|42963.7|43003.7|42963.7|42998.7|42958.7|2
1653266550000|2022-05-23 00:42:30|43008.7|42968.7|43008.7|42968.7|43008.7|42968.7|43008.7|42968.7|0
1653266570000|2022-05-23 00:42:50|||||||||1
1653266610000|2022-05-23 00:43:30|43010.8|42970.8|43008.7|42968.7|43010.8|42970.8|43008.7|42968.7|2
1653266630000|2022-05-23 00:43:50|43008.6|42968.6|43008.6|42968.6|43008.6|42968.6|43008.6|42968.6|4
1653266640000|2022-05-23 00:44:00|43015.8|42975.8|43021.5|42981.5|43023.6|42983.6|43015.8|42975.8|1
1653266650000|2022-05-23 00:44:10|43023.6|42983.6|43021.5|42981.5|43023.6|42983.6|43021.5|42981.5|2
1653266660000|2022-05-23 00:44:20|||||||||2
1653266670000|2022-05-23 00:44:30|43018.6|42978.6|43021.5|42981.5|43021.5|42981.5|43018.6|42978.6|1
1653266690000|2022-05-23 00:44:50|||||||||1
1653266700000|2022-05-23 00:45:00|43023.6|42983.6|43026.5|42986.5|43026.5|42986.5|43023.6|42983.6|0
1653266730000|2022-05-23 00:45:30|43037.1|42997.1|43037.1|42997.1|43039.3|42999.3|43037.1|42997.1|2
1653266740000|2022-05-23 00:45:40|43041.5|43001.5|43039.3|42999.3|43041.5|43001.5|43037.1|42997.1|0
1653266750000|2022-05-23 00:45:50|43029.3|42989.3|43029.3|42989.3|43029.3|42989.3|43029.3|42989.3|3
1653266760000|2022-05-23 00:46:00|43026.5|42986.5|43031.5|42991.5|43031.5|42991.5|43026.5|42986.5|1
1653266790000|2022-05-23 00:46:30|43031.4|42991.4|43031.4|42991.4|43031.4|42991.4|43031.4|42991.4|0
1653266810000|2022-05-23 00:46:50|43027.1|42987.1|43029.3|42989.3|43029.3|42989.3|43027.1|42987.1|0
1653266820000|2022-05-23 00:47:00|43027.1|42987.1|43019.3|42979.3|43027.1|42987.1|43019.3|42979.3|5
1653266830000|2022-05-23 00:47:10|43017.1|42977.1|43019.3|42979.3|43019.3|42979.3|43017.1|42977.1|1
1653266840000|2022-05-23 00:47:20|43017.1|42977.1|43017.1|42977.1|43017.1|42977.1|43017.1|42977.1|1
1653266880000|2022-05-23 00:48:00|43019.3|42979.3|43019.3|42979.3|43019.3|42979.3|43019.3|42979.3|0
1653266900000|2022-05-23 00:48:20|43017.1|42977.1|43017.1|42977.1|43017.1|42977.1|43017.1|42977.1|0
1653266910000|2022-05-23 00:48:30|43019.3|42979.3|43019.3|42979.3|43019.3|42979.3|43019.3|42979.3|0
1653266920000|2022-05-23 00:48:40|43022.1|42982.1|43024.2|42984.2|43024.3|42984.3|43022.1|42982.1|0
1653266930000|2022-05-23 00:48:50|||||||||1
1653266940000|2022-05-23 00:49:00|43029.2|42989.2|43029.2|42989.2|43029.2|42989.2|43029.2|42989.2|0
1653266950000|2022-05-23 00:49:10|43027.1|42987.1|43027.1|42987.1|43027.1|42987.1|43027.1|42987.1|0
1653267000000|2022-05-23 00:50:00|43024.2|42984.2|43024.2|42984.2|43024.2|42984.2|43024.2|42984.2|0
1653267040000|2022-05-23 00:50:40|43026.4|42986.4|43024.2|42984.2|43026.4|42986.4|43024.2|42984.2|0
1653267060000|2022-05-23 00:51:00|43026.4|42986.4|43024.2|42984.2|43026.4|42986.4|43024.2|42984.2|0
1653267070000|2022-05-23 00:51:10|43034.2|42994.2|43034.2|42994.2|43034.2|42994.2|43034.2|42994.2|1
1653267090000|2022-05-23 00:51:30|43026.4|42986.4|43024.2|42984.2|43026.4|42986.4|43024.2|42984.2|1
1653267100000|2022-05-23 00:51:40|43026.4|42986.4|43026.4|42986.4|43026.4|42986.4|43024.2|42984.2|0
1653267110000|2022-05-23 00:51:50|43028.6|42988.6|43031.4|42991.4|43031.4|42991.4|43028.6|42988.6|3
1653267120000|2022-05-23 00:52:00|43028.6|42988.6|43024.2|42984.2|43028.6|42988.6|43024.2|42984.2|0
1653267140000|2022-05-23 00:52:20|43029.2|42989.2|43029.2|42989.2|43029.2|42989.2|43029.2|42989.2|1
1653267150000|2022-05-23 00:52:30|43032|42992|43032|42992|43032|42992|43032|42992|0
1653267160000|2022-05-23 00:52:40|43037|42997|43037|42997|43037|42997|43037|42997|1
1653267180000|2022-05-23 00:53:00|43039.9|42999.9|43037|42997|43039.9|42999.9|43037|42997|1
1653267260000|2022-05-23 00:54:20|43034.2|42994.2|43034.2|42994.2|43034.2|42994.2|43034.2|42994.2|0
1653267410000|2022-05-23 00:56:50|||||||||1
1653267430000|2022-05-23 00:57:10|43037|42997|43037|42997|43037|42997|43037|42997|1
1653267480000|2022-05-23 00:58:00|43039.2|42999.2|43039.2|42999.2|43039.2|42999.2|43039.2|42999.2|0
1653267490000|2022-05-23 00:58:10|43037|42997|43016.4|42976.4|43037|42997|43016.4|42976.4|4
1653267500000|2022-05-23 00:58:20|43018.6|42978.6|43021.4|42981.4|43021.4|42981.4|43018.6|42978.6|1
1653267520000|2022-05-23 00:58:40|43016.4|42976.4|43016.4|42976.4|43016.4|42976.4|43016.4|42976.4|0
1653267530000|2022-05-23 00:58:50|43014.2|42974.2|43014.2|42974.2|43014.2|42974.2|43014.2|42974.2|0
1653267560000|2022-05-23 00:59:20|||||||||1
1653267600000|2022-05-23 01:00:00|43011.4|42971.4|43031.4|42991.4|43031.4|42991.4|43011.4|42971.4|42
1653267610000|2022-05-23 01:00:10|43034.2|42994.2|43041.4|43001.4|43046.4|43006.4|43034.2|42994.2|21
1653267620000|2022-05-23 01:00:20|43044.2|43004.2|43031.4|42991.4|43044.2|43004.2|43031.4|42991.4|4
1653267630000|2022-05-23 01:00:30|43025.7|42985.7|43025.7|42985.7|43025.7|42985.7|43023.5|42983.5|1
1653267640000|2022-05-23 01:00:40|43018.5|42978.5|43020.7|42980.7|43025.7|42985.7|43018.5|42978.5|0
1653267650000|2022-05-23 01:00:50|43025.7|42985.7|43025.7|42985.7|43025.7|42985.7|43025.7|42985.7|2
1653267660000|2022-05-23 01:01:00|43033.5|42993.5|43043.5|43003.5|43048.5|43008.5|43033.5|42993.5|9
1653267670000|2022-05-23 01:01:10|43048.5|43008.5|43048.5|43008.5|43048.5|43008.5|43048.5|43008.5|4
1653267680000|2022-05-23 01:01:20|43045.7|43005.7|43043.5|43003.5|43045.7|43005.7|43043.5|43003.5|0
1653267690000|2022-05-23 01:01:30|43037.9|42997.9|43035.7|42995.7|43037.9|42997.9|43035.7|42995.7|1
1653267720000|2022-05-23 01:02:00|43038.5|42998.5|43038.5|42998.5|43043.5|43003.5|43038.5|42998.5|0
1653267730000|2022-05-23 01:02:10|43033.5|42993.5|43035.7|42995.7|43035.7|42995.7|43033.5|42993.5|1
1653267740000|2022-05-23 01:02:20|43033.5|42993.5|43018.5|42978.5|43033.5|42993.5|43018.5|42978.5|1
1653267760000|2022-05-23 01:02:40|43025.7|42985.7|43025.7|42985.7|43025.7|42985.7|43025.7|42985.7|2
1653267770000|2022-05-23 01:02:50|43031.3|42991.3|43033.5|42993.5|43033.5|42993.5|43031.3|42991.3|5
1653267780000|2022-05-23 01:03:00|43035.7|42995.7|43043.5|43003.5|43043.5|43003.5|43035.7|42995.7|1
1653267800000|2022-05-23 01:03:20|43038.5|42998.5|43038.5|42998.5|43038.5|42998.5|43038.5|42998.5|0
1653267810000|2022-05-23 01:03:30|43033.5|42993.5|43038.5|42998.5|43038.5|42998.5|43033.5|42993.5|3
1653267820000|2022-05-23 01:03:40|43041.3|43001.3|43048.5|43008.5|43048.5|43008.5|43041.3|43001.3|12
1653267830000|2022-05-23 01:03:50|43045.7|43005.7|43048.5|43008.5|43048.5|43008.5|43041.3|43001.3|3
1653267840000|2022-05-23 01:04:00|43064.1|43024.1|43064.1|43024.1|43064.1|43024.1|43059.1|43019.1|7
1653267850000|2022-05-23 01:04:10|43062|43022|43062|43022|43064.1|43024.1|43062|43022|0
1653267860000|2022-05-23 01:04:20|43064.1|43024.1|43064.8|43024.8|43067|43027|43064.1|43024.1|5
1653267870000|2022-05-23 01:04:30|43057|43017|43062|43022|43062|43022|43057|43017|6
1653267880000|2022-05-23 01:04:40|43057|43017|43057|43017|43059.1|43019.1|43057|43017|0
1653267890000|2022-05-23 01:04:50|43059.1|43019.1|43057|43017|43059.1|43019.1|43057|43017|0
1653267900000|2022-05-23 01:05:00|43059.1|43019.1|43064.8|43024.8|43064.8|43024.8|43057|43017|2
1653267910000|2022-05-23 01:05:10|43062|43022|43064.8|43024.8|43064.8|43024.8|43059.8|43019.8|3
1653267930000|2022-05-23 01:05:30|43056.9|43016.9|43049.1|43009.1|43061.9|43021.9|43049.1|43009.1|19
1653267940000|2022-05-23 01:05:40|43046.3|43006.3|43041.3|43001.3|43046.3|43006.3|43041.3|43001.3|0
1653267950000|2022-05-23 01:05:50|43044.1|43004.1|43051.3|43011.3|43051.3|43011.3|43044.1|43004.1|1
1653267970000|2022-05-23 01:06:10|43046.3|43006.3|43051.3|43011.3|43051.3|43011.3|43046.3|43006.3|1
1653267990000|2022-05-23 01:06:30|43048.5|43008.5|43041.3|43001.3|43048.5|43008.5|43041.3|43001.3|1
1653268000000|2022-05-23 01:06:40|43038.5|42998.5|43005.7|42965.7|43038.5|42998.5|43003.5|42963.5|4
1653268010000|2022-05-23 01:06:50|43002.9|42962.9|43005.7|42965.7|43015.7|42975.7|42995.7|42955.7|10
1653268020000|2022-05-23 01:07:00|43002.9|42962.9|43003.5|42963.5|43003.5|42963.5|42992.9|42952.9|4
1653268030000|2022-05-23 01:07:10|42995.7|42955.7|42975.7|42935.7|42995.7|42955.7|42972.9|42932.9|5
1653268040000|2022-05-23 01:07:20|42977.9|42937.9|42975.7|42935.7|42977.9|42937.9|42975.7|42935.7|0
1653268050000|2022-05-23 01:07:30|42977.9|42937.9|42977.9|42937.9|42980|42940|42975.7|42935.7|0
1653268060000|2022-05-23 01:07:40|42982.9|42942.9|42982.9|42942.9|42982.9|42942.9|42982.9|42942.9|0
1653268070000|2022-05-23 01:07:50|42980.7|42940.7|42972.9|42932.9|42980.7|42940.7|42972.9|42932.9|5
1653268080000|2022-05-23 01:08:00|42980|42940|42982.2|42942.2|42985|42945|42975|42935|4
1653268090000|2022-05-23 01:08:10|42985|42945|42982.2|42942.2|42985|42945|42975|42935|2
1653268100000|2022-05-23 01:08:20|42979.4|42939.4|42972.2|42932.2|42979.4|42939.4|42972.2|42932.2|0
1653268110000|2022-05-23 01:08:30|42974.4|42934.4|42966.6|42926.6|42974.4|42934.4|42962.2|42922.2|2
1653268120000|2022-05-23 01:08:40|42969.4|42929.4|42981.6|42941.6|42981.6|42941.6|42969.4|42929.4|1
1653268130000|2022-05-23 01:08:50|42976.6|42936.6|42976.6|42936.6|42981.6|42941.6|42976.6|42936.6|2
1653268140000|2022-05-23 01:09:00|42979.4|42939.4|42976.6|42936.6|42979.4|42939.4|42976.6|42936.6|2
1653268150000|2022-05-23 01:09:10|42978.8|42938.8|42976.6|42936.6|42981.6|42941.6|42976.6|42936.6|1
1653268180000|2022-05-23 01:09:40|42979.4|42939.4|42979.4|42939.4|42979.4|42939.4|42979.4|42939.4|0
1653268190000|2022-05-23 01:09:50|42986.6|42946.6|42986.6|42946.6|42991.6|42951.6|42986.6|42946.6|2
1653268200000|2022-05-23 01:10:00|42989.4|42949.4|42989.4|42949.4|42993.8|42953.8|42989.4|42949.4|4
1653268210000|2022-05-23 01:10:10|42996.6|42956.6|43006.6|42966.6|43006.6|42966.6|42996.6|42956.6|6
1653268220000|2022-05-23 01:10:20|43011.6|42971.6|43016.6|42976.6|43016.6|42976.6|43009.4|42969.4|0
1653268240000|2022-05-23 01:10:40|43019.4|42979.4|43013.8|42973.8|43021.6|42981.6|43013.8|42973.8|3
1653268260000|2022-05-23 01:11:00|43018.8|42978.8|43020.9|42980.9|43020.9|42980.9|43018.8|42978.8|1
1653268270000|2022-05-23 01:11:10|43018.8|42978.8|43018.8|42978.8|43018.8|42978.8|43018.8|42978.8|0
1653268310000|2022-05-23 01:11:50|43013.8|42973.8|43018.8|42978.8|43018.8|42978.8|43011.6|42971.6|0
1653268320000|2022-05-23 01:12:00|43020.9|42980.9|43018.8|42978.8|43020.9|42980.9|43018.8|42978.8|0
1653268330000|2022-05-23 01:12:10|43021.6|42981.6|43028.7|42988.7|43028.7|42988.7|43021.6|42981.6|0
1653268360000|2022-05-23 01:12:40|43036.6|42996.6|43036.6|42996.6|43036.6|42996.6|43036.6|42996.6|1
1653268380000|2022-05-23 01:13:00|43034.4|42994.4|43034.4|42994.4|43034.4|42994.4|43034.4|42994.4|0
1653268390000|2022-05-23 01:13:10|43029.4|42989.4|43026.6|42986.6|43029.4|42989.4|43024.4|42984.4|1
1653268420000|2022-05-23 01:13:40|43024.4|42984.4|43019.4|42979.4|43024.4|42984.4|43019.4|42979.4|0
1653268440000|2022-05-23 01:14:00|43013.7|42973.7|43013.7|42973.7|43013.7|42973.7|43013.7|42973.7|2
1653268450000|2022-05-23 01:14:10|43016.6|42976.6|43016.6|42976.6|43016.6|42976.6|43016.6|42976.6|0
1653268480000|2022-05-23 01:14:40|43016.5|42976.5|43016.5|42976.5|43016.5|42976.5|43016.5|42976.5|0
1653268500000|2022-05-23 01:15:00|43026.5|42986.5|43026.5|42986.5|43029.4|42989.4|43024.4|42984.4|3
1653268520000|2022-05-23 01:15:20|43024.4|42984.4|43024.4|42984.4|43024.4|42984.4|43024.4|42984.4|0
1653268530000|2022-05-23 01:15:30|43021.5|42981.5|43016.5|42976.5|43026.5|42986.5|43016.5|42976.5|1
1653268550000|2022-05-23 01:15:50|43011.5|42971.5|43009.4|42969.4|43011.5|42971.5|43009.4|42969.4|0
1653268560000|2022-05-23 01:16:00|43001.5|42961.5|42999.4|42959.4|43001.5|42961.5|42999.4|42959.4|2
1653268570000|2022-05-23 01:16:10|43003.7|42963.7|43006.5|42966.5|43006.5|42966.5|43003.7|42963.7|0
1653268590000|2022-05-23 01:16:30|43009.4|42969.4|43011.5|42971.5|43011.5|42971.5|43009.4|42969.4|0
1653268600000|2022-05-23 01:16:40|43006.5|42966.5|43006.5|42966.5|43006.5|42966.5|43006.5|42966.5|0
1653268620000|2022-05-23 01:17:00|43016.5|42976.5|43016.5|42976.5|43016.5|42976.5|43016.5|42976.5|3
1653268650000|2022-05-23 01:17:30|43021.5|42981.5|43019.3|42979.3|43021.5|42981.5|43019.3|42979.3|0
1653268660000|2022-05-23 01:17:40|43022.2|42982.2|43024.3|42984.3|43026.5|42986.5|43022.2|42982.2|0
1653268690000|2022-05-23 01:18:10|43021.5|42981.5|43021.5|42981.5|43021.5|42981.5|43021.5|42981.5|0
1653268700000|2022-05-23 01:18:20|43022.2|42982.2|43021.5|42981.5|43024.3|42984.3|43019.3|42979.3|0
1653268710000|2022-05-23 01:18:30|43019.3|42979.3|43019.3|42979.3|43022.2|42982.2|43019.3|42979.3|0
1653268720000|2022-05-23 01:18:40|43022.2|42982.2|43024.3|42984.3|43026.5|42986.5|43022.2|42982.2|0
1653268730000|2022-05-23 01:18:50|43026.5|42986.5|43026.5|42986.5|43026.5|42986.5|43026.5|42986.5|0
1653268740000|2022-05-23 01:19:00|43029.3|42989.3|43036.5|42996.5|43036.5|42996.5|43029.3|42989.3|0
1653268760000|2022-05-23 01:19:20|43039.3|42999.3|43039.3|42999.3|43039.3|42999.3|43039.3|42999.3|0
1653268770000|2022-05-23 01:19:30|43042.1|43002.1|43042.1|43002.1|43042.1|43002.1|43042.1|43002.1|1
1653268840000|2022-05-23 01:20:40|43039.3|42999.3|43019.3|42979.3|43039.3|42999.3|43019.3|42979.3|3
1653268860000|2022-05-23 01:21:00|43009.3|42969.3|43001.5|42961.5|43009.3|42969.3|42986.5|42946.5|5
1653268870000|2022-05-23 01:21:10|42999.3|42959.3|42996.5|42956.5|42999.3|42959.3|42996.5|42956.5|0
1653268880000|2022-05-23 01:21:20|42999.3|42959.3|42989.3|42949.3|42999.3|42959.3|42989.3|42949.3|0
1653268890000|2022-05-23 01:21:30|42986.5|42946.5|42991.5|42951.5|42991.5|42951.5|42986.5|42946.5|1
1653268900000|2022-05-23 01:21:40|42994.3|42954.3|42996.5|42956.5|42996.5|42956.5|42994.3|42954.3|0
1653268910000|2022-05-23 01:21:50|42991.5|42951.5|42986.5|42946.5|42991.5|42951.5|42986.5|42946.5|0
1653268930000|2022-05-23 01:22:10|42989.3|42949.3|42996.5|42956.5|42996.5|42956.5|42989.3|42949.3|1
1653268960000|2022-05-23 01:22:40|42998.7|42958.7|42999.3|42959.3|42999.3|42959.3|42996.5|42956.5|1
1653268970000|2022-05-23 01:22:50|42996.5|42956.5|42999.3|42959.3|42999.3|42959.3|42996.5|42956.5|0
1653268980000|2022-05-23 01:23:00|43001.5|42961.5|43001.5|42961.5|43001.5|42961.5|42999.3|42959.3|0
1653268990000|2022-05-23 01:23:10|42999.3|42959.3|42996.5|42956.5|42999.3|42959.3|42996.5|42956.5|0
1653269000000|2022-05-23 01:23:20|43001.5|42961.5|43001.5|42961.5|43001.5|42961.5|43001.5|42961.5|0
1653269010000|2022-05-23 01:23:30|42998.7|42958.7|42998.7|42958.7|43001.5|42961.5|42998.7|42958.7|0
1653269020000|2022-05-23 01:23:40|43001.5|42961.5|43001.5|42961.5|43001.5|42961.5|43001.5|42961.5|0
1653269040000|2022-05-23 01:24:00|42998.7|42958.7|42998.7|42958.7|42998.7|42958.7|42998.7|42958.7|0
1653269100000|2022-05-23 01:25:00|43001.5|42961.5|43001.5|42961.5|43006.5|42966.5|43001.5|42961.5|1
1653269110000|2022-05-23 01:25:10|43006.5|42966.5|43004.3|42964.3|43006.5|42966.5|43001.5|42961.5|0
1653269120000|2022-05-23 01:25:20|43006.5|42966.5|43006.5|42966.5|43006.5|42966.5|43006.5|42966.5|0
1653269140000|2022-05-23 01:25:40|42996.5|42956.5|42996.5|42956.5|42996.5|42956.5|42996.5|42956.5|2
1653269160000|2022-05-23 01:26:00|42991.5|42951.5|42980.8|42940.8|42991.5|42951.5|42980.8|42940.8|1
1653269170000|2022-05-23 01:26:10|42973|42933|42970.8|42930.8|42973|42933|42970.8|42930.8|0
1653269180000|2022-05-23 01:26:20|42973|42933|42975.8|42935.8|42975.8|42935.8|42973|42933|0
1653269200000|2022-05-23 01:26:40|42973.7|42933.7|42973.7|42933.7|42975.8|42935.8|42973.7|42933.7|0
1653269210000|2022-05-23 01:26:50|42975.8|42935.8|42980.8|42940.8|42980.8|42940.8|42975.8|42935.8|1
1653269240000|2022-05-23 01:27:20|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|0
1653269250000|2022-05-23 01:27:30|42993|42953|42993|42953|42993|42953|42993|42953|0
1653269260000|2022-05-23 01:27:40|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|0
1653269280000|2022-05-23 01:28:00|42995.8|42955.8|43000.8|42960.8|43000.8|42960.8|42995.8|42955.8|0
1653269290000|2022-05-23 01:28:10|43003|42963|43000.8|42960.8|43003|42963|43000.8|42960.8|0
1653269330000|2022-05-23 01:28:50|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|0
1653269340000|2022-05-23 01:29:00|42993|42953|42988.6|42948.6|42993|42953|42988.6|42948.6|0
1653269370000|2022-05-23 01:29:30|42990.8|42950.8|42988.6|42948.6|42990.8|42950.8|42988.6|42948.6|0
1653269390000|2022-05-23 01:29:50|42990.8|42950.8|42993.6|42953.6|42993.6|42953.6|42990.8|42950.8|0
1653269400000|2022-05-23 01:30:00|42995.8|42955.8|42998.6|42958.6|42998.6|42958.6|42995.8|42955.8|1
1653269410000|2022-05-23 01:30:10|42995.8|42955.8|42988.6|42948.6|42995.8|42955.8|42988.6|42948.6|0
1653269430000|2022-05-23 01:30:30|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|42990.8|42950.8|0
1653269460000|2022-05-23 01:31:00|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|1
1653269470000|2022-05-23 01:31:10|42998.6|42958.6|43000.8|42960.8|43000.8|42960.8|42998.6|42958.6|0
1653269480000|2022-05-23 01:31:20|42998.6|42958.6|42990.8|42950.8|42998.6|42958.6|42990.8|42950.8|1
1653269490000|2022-05-23 01:31:30|42986.4|42946.4|42986.4|42946.4|42986.4|42946.4|42986.4|42946.4|0
1653269500000|2022-05-23 01:31:40|42988.6|42948.6|42988.6|42948.6|42988.6|42948.6|42988.6|42948.6|0
1653269530000|2022-05-23 01:32:10|42991.4|42951.4|42988.6|42948.6|42991.4|42951.4|42988.6|42948.6|0
1653269540000|2022-05-23 01:32:20|42983.6|42943.6|42980.8|42940.8|42983.6|42943.6|42980.8|42940.8|2
1653269580000|2022-05-23 01:33:00|42983.6|42943.6|42983.6|42943.6|42983.6|42943.6|42983.6|42943.6|2
1653269610000|2022-05-23 01:33:30|42981.4|42941.4|42985.8|42945.8|42985.8|42945.8|42981.4|42941.4|0
1653269620000|2022-05-23 01:33:40|42983.6|42943.6|42960.8|42920.8|42983.6|42943.6|42960.8|42920.8|5
1653269650000|2022-05-23 01:34:10|42970.8|42930.8|42970.8|42930.8|42970.8|42930.8|42970.8|42930.8|1
1653269670000|2022-05-23 01:34:30|42968.6|42928.6|42968.6|42928.6|42970.8|42930.8|42968.6|42928.6|0
1653269690000|2022-05-23 01:34:50|42963.6|42923.6|42960.8|42920.8|42963.6|42923.6|42960.8|42920.8|0
1653269770000|2022-05-23 01:36:10|42970.8|42930.8|42960.8|42920.8|42970.8|42930.8|42960.8|42920.8|1
1653269780000|2022-05-23 01:36:20|42958.6|42918.6|42953.6|42913.6|42958.6|42918.6|42953.6|42913.6|0
1653269790000|2022-05-23 01:36:30|42956.4|42916.4|42956.4|42916.4|42958.6|42918.6|42953.6|42913.6|0
1653269800000|2022-05-23 01:36:40|42958.6|42918.6|42958.6|42918.6|42958.6|42918.6|42958.6|42918.6|0
1653269830000|2022-05-23 01:37:10|42963.6|42923.6|42961.4|42921.4|42963.6|42923.6|42961.4|42921.4|0
1653269850000|2022-05-23 01:37:30|42963.6|42923.6|42968.6|42928.6|42968.6|42928.6|42963.6|42923.6|1
1653269880000|2022-05-23 01:38:00|42966.4|42926.4|42966.4|42926.4|42966.4|42926.4|42966.4|42926.4|0
1653269890000|2022-05-23 01:38:10|42964.2|42924.2|42964.2|42924.2|42964.2|42924.2|42964.2|42924.2|0
1653269900000|2022-05-23 01:38:20|42961.4|42921.4|42958.6|42918.6|42961.4|42921.4|42958.6|42918.6|1
1653269980000|2022-05-23 01:39:40|42961.4|42921.4|42968.6|42928.6|42968.6|42928.6|42961.4|42921.4|1
1653269990000|2022-05-23 01:39:50|42966.4|42926.4|42966.4|42926.4|42966.4|42926.4|42966.4|42926.4|0
1653270000000|2022-05-23 01:40:00|42964.2|42924.2|42968.6|42928.6|42968.6|42928.6|42964.2|42924.2|0
1653270010000|2022-05-23 01:40:10|42966.4|42926.4|42961.4|42921.4|42966.4|42926.4|42961.4|42921.4|0
1653270050000|2022-05-23 01:40:50|42958.6|42918.6|42958.6|42918.6|42958.6|42918.6|42958.6|42918.6|1
1653270060000|2022-05-23 01:41:00|42961.4|42921.4|42961.4|42921.4|42961.4|42921.4|42961.4|42921.4|1
1653270080000|2022-05-23 01:41:20|42964.2|42924.2|42964.2|42924.2|42964.2|42924.2|42964.2|42924.2|1
1653270100000|2022-05-23 01:41:40|42961.4|42921.4|42958.6|42918.6|42961.4|42921.4|42958.6|42918.6|1
1653270190000|2022-05-23 01:43:10|42955.7|42915.7|42948.6|42908.6|42955.7|42915.7|42948.6|42908.6|2
1653270200000|2022-05-23 01:43:20|42948.5|42908.5|42948.5|42908.5|42948.5|42908.5|42948.5|42908.5|0
1653270210000|2022-05-23 01:43:30|42944.2|42904.2|42948.5|42908.5|42948.5|42908.5|42944.2|42904.2|0
1653270220000|2022-05-23 01:43:40|42946.4|42906.4|42948.5|42908.5|42948.5|42908.5|42946.4|42906.4|0
1653270230000|2022-05-23 01:43:50|42951.4|42911.4|42951.4|42911.4|42951.4|42911.4|42951.4|42911.4|0
1653270240000|2022-05-23 01:44:00|42958.5|42918.5|42966.4|42926.4|42966.4|42926.4|42958.5|42918.5|2
1653270250000|2022-05-23 01:44:10|42964.2|42924.2|42966.4|42926.4|42966.4|42926.4|42964.2|42924.2|0
1653270260000|2022-05-23 01:44:20|42964.2|42924.2|42964.2|42924.2|42964.2|42924.2|42964.2|42924.2|0
1653270270000|2022-05-23 01:44:30|42971.4|42931.4|42978.5|42938.5|42978.5|42938.5|42971.4|42931.4|2
1653270290000|2022-05-23 01:44:50|42976.4|42936.4|42976.4|42936.4|42976.4|42936.4|42976.4|42936.4|0
1653270300000|2022-05-23 01:45:00|42978.5|42938.5|42984.2|42944.2|42984.2|42944.2|42978.5|42938.5|0
1653270360000|2022-05-23 01:46:00|42988.5|42948.5|42988.5|42948.5|42988.5|42948.5|42988.5|42948.5|0
1653270370000|2022-05-23 01:46:10|42986.3|42946.3|42986.3|42946.3|42986.3|42946.3|42986.3|42946.3|0
1653270390000|2022-05-23 01:46:30|42984.2|42944.2|42984.2|42944.2|42984.2|42944.2|42984.2|42944.2|0
1653270420000|2022-05-23 01:47:00|||||||||1
1653270440000|2022-05-23 01:47:20|42984.1|42944.1|42984.1|42944.1|42984.1|42944.1|42984.1|42944.1|0
1653270450000|2022-05-23 01:47:30|42988.5|42948.5|42984.1|42944.1|42988.5|42948.5|42984.1|42944.1|0
1653270460000|2022-05-23 01:47:40|42986.3|42946.3|42984.1|42944.1|42986.3|42946.3|42984.1|42944.1|0
1653270470000|2022-05-23 01:47:50|42986.3|42946.3|42984.1|42944.1|42986.3|42946.3|42984.1|42944.1|0
1653270480000|2022-05-23 01:48:00|42976.3|42936.3|42976.3|42936.3|42976.3|42936.3|42976.3|42936.3|0
1653270490000|2022-05-23 01:48:10|42974.1|42934.1|42964.1|42924.1|42976.3|42936.3|42964.1|42924.1|3
1653270520000|2022-05-23 01:48:40|42954.1|42914.1|42954.1|42914.1|42954.1|42914.1|42954.1|42914.1|1
1653270570000|2022-05-23 01:49:30|||||||||1
1653270580000|2022-05-23 01:49:40|42956.9|42916.9|42954.1|42914.1|42956.9|42916.9|42954.1|42914.1|1
1653270590000|2022-05-23 01:49:50|42951.3|42911.3|42954.1|42914.1|42954.1|42914.1|42951.3|42911.3|1
1653270610000|2022-05-23 01:50:10|42949.1|42909.1|42954.1|42914.1|42954.1|42914.1|42946.9|42906.9|0
1653270650000|2022-05-23 01:50:50|42946.9|42906.9|42946.9|42906.9|42946.9|42906.9|42946.9|42906.9|1
1653270660000|2022-05-23 01:51:00|42936.9|42896.9|42936.9|42896.9|42936.9|42896.9|42936.9|42896.9|2
1653270670000|2022-05-23 01:51:10|42931.9|42891.9|42934.1|42894.1|42934.1|42894.1|42931.9|42891.9|2
1653270680000|2022-05-23 01:51:20|42926.9|42886.9|42926.9|42886.9|42929.1|42889.1|42916.9|42876.9|3
1653270690000|2022-05-23 01:51:30|42924.1|42884.1|42914.1|42874.1|42924.1|42884.1|42914.1|42874.1|2
1653270700000|2022-05-23 01:51:40|42911.3|42871.3|42904.1|42864.1|42911.3|42871.3|42904.1|42864.1|4
1653270710000|2022-05-23 01:51:50|42906.3|42866.3|42904.1|42864.1|42906.3|42866.3|42904.1|42864.1|0
1653270720000|2022-05-23 01:52:00|42914.1|42874.1|42914.1|42874.1|42914.1|42874.1|42914.1|42874.1|1
1653270730000|2022-05-23 01:52:10|42924.1|42884.1|42919.1|42879.1|42924.1|42884.1|42919.1|42879.1|1
1653270740000|2022-05-23 01:52:20|42916.9|42876.9|42924.1|42884.1|42924.1|42884.1|42914.1|42874.1|0
1653270780000|2022-05-23 01:53:00|42914.1|42874.1|42914.1|42874.1|42914.1|42874.1|42914.1|42874.1|0
1653270820000|2022-05-23 01:53:40|42919.7|42879.7|42919.7|42879.7|42919.7|42879.7|42919.7|42879.7|1
1653270840000|2022-05-23 01:54:00|42924.1|42884.1|42924.1|42884.1|42924.1|42884.1|42924.1|42884.1|0
1653270850000|2022-05-23 01:54:10|42921.9|42881.9|42921.9|42881.9|42921.9|42881.9|42921.9|42881.9|0
1653270880000|2022-05-23 01:54:40|42914.1|42874.1|42914.1|42874.1|42914.1|42874.1|42914.1|42874.1|0
1653270900000|2022-05-23 01:55:00|42919.1|42879.1|42914.1|42874.1|42919.1|42879.1|42914.1|42874.1|1
1653270910000|2022-05-23 01:55:10|42904.1|42864.1|42914.1|42874.1|42914.1|42874.1|42904.1|42864.1|2
1653270920000|2022-05-23 01:55:20|42911.9|42871.9|42891.9|42851.9|42911.9|42871.9|42891.9|42851.9|4
1653270930000|2022-05-23 01:55:30|42894.1|42854.1|42904.1|42864.1|42904.1|42864.1|42889.1|42849.1|1
1653270960000|2022-05-23 01:56:00|42891.9|42851.9|42884.7|42844.7|42891.9|42851.9|42884.7|42844.7|1
1653270990000|2022-05-23 01:56:30|42886.9|42846.9|42881.9|42841.9|42886.9|42846.9|42876.9|42836.9|2
1653271000000|2022-05-23 01:56:40|42879.7|42839.7|42879.7|42839.7|42879.7|42839.7|42879.7|42839.7|0
1653271010000|2022-05-23 01:56:50|42884.7|42844.7|42874.1|42834.1|42884.7|42844.7|42874.1|42834.1|1
1653271020000|2022-05-23 01:57:00|42876.3|42836.3|42869.7|42829.7|42876.3|42836.3|42869.7|42829.7|0
1653271030000|2022-05-23 01:57:10|42874.1|42834.1|42874.1|42834.1|42874.1|42834.1|42874.1|42834.1|0
1653271060000|2022-05-23 01:57:40|42871.9|42831.9|42871.9|42831.9|42874.1|42834.1|42871.9|42831.9|0
1653271070000|2022-05-23 01:57:50|42866.3|42826.3|42866.3|42826.3|42866.3|42826.3|42866.3|42826.3|2
1653271100000|2022-05-23 01:58:20|42861.3|42821.3|42866.3|42826.3|42866.3|42826.3|42861.3|42821.3|1
1653271120000|2022-05-23 01:58:40|42861.3|42821.3|42826.3|42786.3|42861.3|42821.3|42821.3|42781.3|6
1653271130000|2022-05-23 01:58:50|42829.1|42789.1|42831.3|42791.3|42831.3|42791.3|42829.1|42789.1|0
1653271140000|2022-05-23 01:59:00|42836.3|42796.3|42838.4|42798.4|42843.4|42803.4|42836.3|42796.3|2
1653271150000|2022-05-23 01:59:10|42836.3|42796.3|42836.3|42796.3|42836.3|42796.3|42836.3|42796.3|0
1653271160000|2022-05-23 01:59:20|42838.4|42798.4|42838.4|42798.4|42838.4|42798.4|42838.4|42798.4|0
1653271190000|2022-05-23 01:59:50|42836.3|42796.3|42836.3|42796.3|42836.3|42796.3|42836.3|42796.3|0
1653271200000|2022-05-23 02:00:00|42833.4|42793.4|42846.3|42806.3|42856.3|42816.3|42833.4|42793.4|5
1653271210000|2022-05-23 02:00:10|42838.4|42798.4|42839.1|42799.1|42839.1|42799.1|42836.3|42796.3|2
1653271220000|2022-05-23 02:00:20|42843.4|42803.4|42838.4|42798.4|42843.4|42803.4|42838.4|42798.4|1
1653271230000|2022-05-23 02:00:30|42836.3|42796.3|42836.3|42796.3|42836.3|42796.3|42836.3|42796.3|1
1653271240000|2022-05-23 02:00:40|42833.4|42793.4|42838.4|42798.4|42838.4|42798.4|42823.4|42783.4|3
1653271250000|2022-05-23 02:00:50|42836.2|42796.2|42834.1|42794.1|42836.2|42796.2|42833.4|42793.4|3
1653271260000|2022-05-23 02:01:00|42826.2|42786.2|42831.2|42791.2|42831.2|42791.2|42826.2|42786.2|3
1653271270000|2022-05-23 02:01:10|42834.1|42794.1|42836.2|42796.2|42836.2|42796.2|42834.1|42794.1|0
1653271280000|2022-05-23 02:01:20|42834.1|42794.1|42834.1|42794.1|42834.1|42794.1|42834.1|42794.1|1
1653271290000|2022-05-23 02:01:30|42836.2|42796.2|42834.1|42794.1|42836.2|42796.2|42834.1|42794.1|0
1653271320000|2022-05-23 02:02:00|42836.9|42796.9|42834.1|42794.1|42836.9|42796.9|42834.1|42794.1|1
1653271350000|2022-05-23 02:02:30|42839.7|42799.7|42841.9|42801.9|42841.9|42801.9|42839.7|42799.7|1
1653271380000|2022-05-23 02:03:00|42844|42804|42844|42804|42844|42804|42844|42804|0
1653271410000|2022-05-23 02:03:30|42841.9|42801.9|42836.9|42796.9|42841.9|42801.9|42836.9|42796.9|0
1653271430000|2022-05-23 02:03:50|||||||||1
1653271440000|2022-05-23 02:04:00|42826.9|42786.9|42826.9|42786.9|42829|42789|42826.9|42786.9|1
1653271450000|2022-05-23 02:04:10|42829|42789|42826.9|42786.9|42829|42789|42826.9|42786.9|0
1653271460000|2022-05-23 02:04:20|42829|42789|42826.9|42786.9|42829|42789|42826.9|42786.9|2
1653271480000|2022-05-23 02:04:40|42826.8|42786.8|42826.8|42786.8|42826.8|42786.8|42826.8|42786.8|0
1653271500000|2022-05-23 02:05:00|42824|42784|42824|42784|42824|42784|42824|42784|1
1653271510000|2022-05-23 02:05:10|42821.2|42781.2|42824|42784|42824|42784|42819|42779|1
1653271530000|2022-05-23 02:05:30|42821.2|42781.2|42834|42794|42834|42794|42821.2|42781.2|3
1653271560000|2022-05-23 02:06:00|42836.8|42796.8|42834|42794|42836.8|42796.8|42834|42794|1
1653271570000|2022-05-23 02:06:10|42831.8|42791.8|42831.8|42791.8|42834|42794|42831.8|42791.8|0
1653271580000|2022-05-23 02:06:20|42824|42784|42824|42784|42824|42784|42824|42784|3
1653271590000|2022-05-23 02:06:30|42816.8|42776.8|42824|42784|42824|42784|42816.8|42776.8|1
1653271620000|2022-05-23 02:07:00|||||||||1
1653271640000|2022-05-23 02:07:20|||||||||1
1653271660000|2022-05-23 02:07:40|||||||||1
1653271670000|2022-05-23 02:07:50|42826.8|42786.8|42831.8|42791.8|42831.8|42791.8|42826.8|42786.8|0
1653271680000|2022-05-23 02:08:00|42834|42794|42834|42794|42834|42794|42834|42794|0
1653271690000|2022-05-23 02:08:10|42831.8|42791.8|42831.8|42791.8|42834|42794|42831.8|42791.8|0
1653271700000|2022-05-23 02:08:20|42824|42784|42824|42784|42824|42784|42824|42784|1
1653271710000|2022-05-23 02:08:30|||||||||1
1653271720000|2022-05-23 02:08:40|42826.2|42786.2|42824|42784|42826.2|42786.2|42824|42784|0
1653271740000|2022-05-23 02:09:00|42821.8|42781.8|42824|42784|42824|42784|42821.8|42781.8|1
1653271750000|2022-05-23 02:09:10|42826.8|42786.8|42831.8|42791.8|42834|42794|42826.8|42786.8|1
1653271770000|2022-05-23 02:09:30|42824|42784|42824|42784|42824|42784|42824|42784|3
1653271780000|2022-05-23 02:09:40|42821.8|42781.8|42821.8|42781.8|42821.8|42781.8|42821.8|42781.8|0
1653271790000|2022-05-23 02:09:50|42824|42784|42824|42784|42824|42784|42824|42784|1
1653271800000|2022-05-23 02:10:00|42821.8|42781.8|42821.8|42781.8|42821.8|42781.8|42821.8|42781.8|1
1653271810000|2022-05-23 02:10:10|42824|42784|42824|42784|42824|42784|42821.8|42781.8|0
1653271820000|2022-05-23 02:10:20|42821.8|42781.8|42819.6|42779.6|42821.8|42781.8|42819.6|42779.6|1
1653271830000|2022-05-23 02:10:30|42811.8|42771.8|42811.8|42771.8|42811.8|42771.8|42811.8|42771.8|3
1653271840000|2022-05-23 02:10:40|42814|42774|42814|42774|42814|42774|42814|42774|0
1653271850000|2022-05-23 02:10:50|42811.8|42771.8|42811.8|42771.8|42811.8|42771.8|42811.8|42771.8|0
1653271860000|2022-05-23 02:11:00|42809|42769|42809.6|42769.6|42811.8|42771.8|42806.8|42766.8|1
1653271870000|2022-05-23 02:11:10|42811.8|42771.8|42811.8|42771.8|42811.8|42771.8|42811.8|42771.8|0
1653271880000|2022-05-23 02:11:20|42821.8|42781.8|42821.8|42781.8|42821.8|42781.8|42821.8|42781.8|1
1653271890000|2022-05-23 02:11:30|||||||||1
1653271910000|2022-05-23 02:11:50|42816.8|42776.8|42814|42774|42816.8|42776.8|42809.6|42769.6|0
1653271920000|2022-05-23 02:12:00|42811.8|42771.8|42811.8|42771.8|42811.8|42771.8|42811.8|42771.8|1
1653271930000|2022-05-23 02:12:10|42814|42774|42814|42774|42814|42774|42814|42774|0
1653271950000|2022-05-23 02:12:30|42809.6|42769.6|42811.8|42771.8|42811.8|42771.8|42809.6|42769.6|0
1653271960000|2022-05-23 02:12:40|42814|42774|42814|42774|42814|42774|42814|42774|0
1653271980000|2022-05-23 02:13:00|42816.8|42776.8|42834|42794|42834|42794|42816.8|42776.8|0
1653271990000|2022-05-23 02:13:10|42831.8|42791.8|42831.8|42791.8|42831.8|42791.8|42831.8|42791.8|0
1653272010000|2022-05-23 02:13:30|42829|42789|42829|42789|42829|42789|42829|42789|0
1653272020000|2022-05-23 02:13:40|42826.8|42786.8|42826.8|42786.8|42826.8|42786.8|42826.8|42786.8|0
1653272030000|2022-05-23 02:13:50|42831.8|42791.8|42831.8|42791.8|42831.8|42791.8|42831.8|42791.8|2
1653272050000|2022-05-23 02:14:10|42829.6|42789.6|42829.6|42789.6|42829.6|42789.6|42829.6|42789.6|0
1653272110000|2022-05-23 02:15:10|42831.8|42791.8|42831.8|42791.8|42831.8|42791.8|42831.8|42791.8|0
1653272120000|2022-05-23 02:15:20|42829.6|42789.6|42831.8|42791.8|42831.8|42791.8|42829.6|42789.6|0
1653272160000|2022-05-23 02:16:00|42834|42794|42834|42794|42834|42794|42829|42789|2
1653272170000|2022-05-23 02:16:10|42836.8|42796.8|42836.8|42796.8|42836.8|42796.8|42836.8|42796.8|0
1653272180000|2022-05-23 02:16:20|42834|42794|42834|42794|42834|42794|42834|42794|0
1653272190000|2022-05-23 02:16:30|42826.1|42786.1|42826.1|42786.1|42826.1|42786.1|42826.1|42786.1|1
1653272200000|2022-05-23 02:16:40|42829|42789|42824|42784|42829|42789|42824|42784|0
1653272220000|2022-05-23 02:17:00|42826.8|42786.8|42826.8|42786.8|42826.8|42786.8|42826.8|42786.8|1
1653272240000|2022-05-23 02:17:20|42824|42784|42824|42784|42824|42784|42824|42784|0
1653272280000|2022-05-23 02:18:00|42823.9|42783.9|42823.9|42783.9|42823.9|42783.9|42823.9|42783.9|0
1653272310000|2022-05-23 02:18:30|42818.9|42778.9|42823.9|42783.9|42823.9|42783.9|42818.9|42778.9|1
1653272340000|2022-05-23 02:19:00|||||||||1
1653272400000|2022-05-23 02:20:00|42826.7|42786.7|42826.7|42786.7|42826.7|42786.7|42826.7|42786.7|1
1653272420000|2022-05-23 02:20:20|42823.9|42783.9|42823.9|42783.9|42823.9|42783.9|42823.9|42783.9|0
1653272510000|2022-05-23 02:21:50|||||||||1
1653272520000|2022-05-23 02:22:00|42821.1|42781.1|42823.9|42783.9|42823.9|42783.9|42821.1|42781.1|1
1653272530000|2022-05-23 02:22:10|42826.7|42786.7|42826.7|42786.7|42826.7|42786.7|42826.7|42786.7|0
1653272570000|2022-05-23 02:22:50|||||||||1
1653272610000|2022-05-23 02:23:30|42828.9|42788.9|42828.9|42788.9|42828.9|42788.9|42828.9|42788.9|0
1653272680000|2022-05-23 02:24:40|42823.9|42783.9|42818.9|42778.9|42823.9|42783.9|42818.9|42778.9|0
1653272690000|2022-05-23 02:24:50|42826.7|42786.7|42828.9|42788.9|42828.9|42788.9|42823.9|42783.9|1
1653272700000|2022-05-23 02:25:00|42823.9|42783.9|42823.9|42783.9|42823.9|42783.9|42823.9|42783.9|1
1653272930000|2022-05-23 02:28:50|42826.7|42786.7|42826.1|42786.1|42828.9|42788.9|42826.1|42786.1|0
1653273010000|2022-05-23 02:30:10|42828.9|42788.9|42833.9|42793.9|42836.7|42796.7|42828.9|42788.9|2
1653273050000|2022-05-23 02:30:50|42831.7|42791.7|42831.7|42791.7|42831.7|42791.7|42831.7|42791.7|0
1653273060000|2022-05-23 02:31:00|42833.9|42793.9|42833.9|42793.9|42833.9|42793.9|42833.9|42793.9|0
1653273070000|2022-05-23 02:31:10|42836.7|42796.7|42833.9|42793.9|42836.7|42796.7|42833.9|42793.9|0
1653273090000|2022-05-23 02:31:30|42839.5|42799.5|42841.7|42801.7|42841.7|42801.7|42839.5|42799.5|0
1653273100000|2022-05-23 02:31:40|42844.5|42804.5|42846.7|42806.7|42846.7|42806.7|42843.9|42803.9|0
1653273110000|2022-05-23 02:31:50|42849.5|42809.5|42849.5|42809.5|42849.5|42809.5|42849.5|42809.5|1
1653273120000|2022-05-23 02:32:00|42844.5|42804.5|42841.7|42801.7|42844.5|42804.5|42841.7|42801.7|0
1653273150000|2022-05-23 02:32:30|42836.7|42796.7|42829.5|42789.5|42836.7|42796.7|42829.5|42789.5|1
1653273180000|2022-05-23 02:33:00|42826.7|42786.7|42823.9|42783.9|42826.7|42786.7|42821|42781|2
1653273190000|2022-05-23 02:33:10|42818.9|42778.9|42823.8|42783.8|42823.8|42783.8|42818.8|42778.8|1
1653273200000|2022-05-23 02:33:20|42826.7|42786.7|42831.7|42791.7|42831.7|42791.7|42826.7|42786.7|0
1653273210000|2022-05-23 02:33:30|42833.8|42793.8|42833.8|42793.8|42833.8|42793.8|42833.8|42793.8|0
1653273230000|2022-05-23 02:33:50|42831.7|42791.7|42829.5|42789.5|42831.7|42791.7|42829.5|42789.5|0
1653273240000|2022-05-23 02:34:00|42833.8|42793.8|42833.8|42793.8|42833.8|42793.8|42833.8|42793.8|0
1653273270000|2022-05-23 02:34:30|42836.7|42796.7|42839.5|42799.5|42839.5|42799.5|42833.8|42793.8|0
1653273280000|2022-05-23 02:34:40|42841.7|42801.7|42841.7|42801.7|42841.7|42801.7|42841.7|42801.7|0
1653273290000|2022-05-23 02:34:50|42841.6|42801.6|42844.5|42804.5|42844.5|42804.5|42841.6|42801.6|0
1653273310000|2022-05-23 02:35:10|42841.6|42801.6|42841.6|42801.6|42841.6|42801.6|42841.6|42801.6|0
1653273360000|2022-05-23 02:36:00|42839.5|42799.5|42833.8|42793.8|42839.5|42799.5|42833.8|42793.8|0
1653273370000|2022-05-23 02:36:10|42829.5|42789.5|42829.5|42789.5|42829.5|42789.5|42829.5|42789.5|0
1653273390000|2022-05-23 02:36:30|42829.4|42789.4|42829.4|42789.4|42829.4|42789.4|42829.4|42789.4|0
1653273400000|2022-05-23 02:36:40|42831.6|42791.6|42831.6|42791.6|42831.6|42791.6|42831.6|42791.6|0
1653273420000|2022-05-23 02:37:00|42829.4|42789.4|42829.4|42789.4|42829.4|42789.4|42829.4|42789.4|0
1653273430000|2022-05-23 02:37:10|42831.6|42791.6|42823.8|42783.8|42831.6|42791.6|42823.8|42783.8|1
1653273450000|2022-05-23 02:37:30|42821|42781|42816.6|42776.6|42821|42781|42816.6|42776.6|0
1653273460000|2022-05-23 02:37:40|42818.8|42778.8|42823.8|42783.8|42823.8|42783.8|42818.8|42778.8|1
1653273480000|2022-05-23 02:38:00|42821|42781|42818.8|42778.8|42821|42781|42818.8|42778.8|0
1653273490000|2022-05-23 02:38:10|42816.6|42776.6|42816.6|42776.6|42816.6|42776.6|42816.6|42776.6|0
1653273500000|2022-05-23 02:38:20|42818.8|42778.8|42821.6|42781.6|42821.6|42781.6|42818.8|42778.8|1
1653273510000|2022-05-23 02:38:30|42823.8|42783.8|42823.8|42783.8|42823.8|42783.8|42823.8|42783.8|0
1653273580000|2022-05-23 02:39:40|42831.6|42791.6|42831.6|42791.6|42831.6|42791.6|42831.6|42791.6|0
1653273590000|2022-05-23 02:39:50|42833.8|42793.8|42833.8|42793.8|42833.8|42793.8|42833.8|42793.8|0
1653273600000|2022-05-23 02:40:00|42831.6|42791.6|42828.8|42788.8|42831.6|42791.6|42828.8|42788.8|1
1653273610000|2022-05-23 02:40:10|42823.8|42783.8|42823.8|42783.8|42823.8|42783.8|42823.8|42783.8|0
1653273650000|2022-05-23 02:40:50|42821.6|42781.6|42821.6|42781.6|42821.6|42781.6|42821.6|42781.6|0
1653273660000|2022-05-23 02:41:00|42818.8|42778.8|42823.8|42783.8|42823.8|42783.8|42818.8|42778.8|0
1653273680000|2022-05-23 02:41:20|42818.8|42778.8|42818.8|42778.8|42818.8|42778.8|42818.8|42778.8|0
1653273700000|2022-05-23 02:41:40|42816.6|42776.6|42831.6|42791.6|42831.6|42791.6|42816.6|42776.6|1
1653273720000|2022-05-23 02:42:00|42829.4|42789.4|42831.6|42791.6|42831.6|42791.6|42829.4|42789.4|0
1653273730000|2022-05-23 02:42:10|42833.8|42793.8|42841.6|42801.6|42841.6|42801.6|42833.8|42793.8|0
1653273740000|2022-05-23 02:42:20|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|0
1653273770000|2022-05-23 02:42:50|42847.2|42807.2|42847.2|42807.2|42847.2|42807.2|42847.2|42807.2|0
1653273780000|2022-05-23 02:43:00|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|0
1653273790000|2022-05-23 02:43:10|42847.2|42807.2|42847.2|42807.2|42847.2|42807.2|42847.2|42807.2|1
1653273800000|2022-05-23 02:43:20|42852.2|42812.2|42852.2|42812.2|42852.2|42812.2|42852.2|42812.2|0
1653273810000|2022-05-23 02:43:30|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|42847.2|42807.2|0
1653273820000|2022-05-23 02:43:40|42847.2|42807.2|42852.2|42812.2|42852.2|42812.2|42847.2|42807.2|0
1653273840000|2022-05-23 02:44:00|||||||||3
1653273880000|2022-05-23 02:44:40|42847.2|42807.2|42841.6|42801.6|42847.2|42807.2|42837.2|42797.2|3
1653273900000|2022-05-23 02:45:00|42839.4|42799.4|42841.6|42801.6|42841.6|42801.6|42834.4|42794.4|0
1653273910000|2022-05-23 02:45:10|42844.4|42804.4|42847.2|42807.2|42849.4|42809.4|42844.4|42804.4|0
1653273980000|2022-05-23 02:46:20|42844.4|42804.4|42847.2|42807.2|42847.2|42807.2|42841.6|42801.6|0
1653273990000|2022-05-23 02:46:30|42849.4|42809.4|42847.2|42807.2|42849.4|42809.4|42847.2|42807.2|0
1653274000000|2022-05-23 02:46:40|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|42849.4|42809.4|0
1653274030000|2022-05-23 02:47:10|42847.2|42807.2|42849.4|42809.4|42849.4|42809.4|42847.2|42807.2|0
1653274050000|2022-05-23 02:47:30|42847.2|42807.2|42849.4|42809.4|42849.4|42809.4|42847.2|42807.2|0
1653274060000|2022-05-23 02:47:40|42852.2|42812.2|42852.2|42812.2|42852.2|42812.2|42852.2|42812.2|0
1653274080000|2022-05-23 02:48:00|42857.8|42817.8|42857.8|42817.8|42857.8|42817.8|42852.8|42812.8|5
1653274090000|2022-05-23 02:48:10|42852.8|42812.8|42847.8|42807.8|42852.8|42812.8|42847.8|42807.8|2
1653274110000|2022-05-23 02:48:30|42845|42805|42845|42805|42845|42805|42845|42805|3
1653274120000|2022-05-23 02:48:40|42842.8|42802.8|42842.8|42802.8|42842.8|42802.8|42842.8|42802.8|0
1653274160000|2022-05-23 02:49:20|42840|42800|42840|42800|42840|42800|42840|42800|0
1653274190000|2022-05-23 02:49:50|42832.8|42792.8|42832.8|42792.8|42832.8|42792.8|42832.8|42792.8|1
1653274200000|2022-05-23 02:50:00|42835|42795|42835|42795|42835|42795|42835|42795|1
1653274310000|2022-05-23 02:51:50|42840|42800|42840|42800|42840|42800|42840|42800|0
1653274320000|2022-05-23 02:52:00|42842.8|42802.8|42842.8|42802.8|42842.8|42802.8|42842.8|42802.8|0
1653274330000|2022-05-23 02:52:10|42845|42805|42842.8|42802.8|42850|42810|42842.8|42802.8|0
1653274340000|2022-05-23 02:52:20|42845|42805|42845|42805|42845|42805|42845|42805|0
1653274350000|2022-05-23 02:52:30|42847.8|42807.8|42850|42810|42850|42810|42847.8|42807.8|0
1653274360000|2022-05-23 02:52:40|42847.8|42807.8|42850|42810|42850|42810|42847.8|42807.8|0
1653274370000|2022-05-23 02:52:50|42845|42805|42842.8|42802.8|42845|42805|42842.8|42802.8|0
1653274410000|2022-05-23 02:53:30|42845|42805|42842.8|42802.8|42845|42805|42842.8|42802.8|0
1653274450000|2022-05-23 02:54:10|42847.8|42807.8|42857.8|42817.8|42857.8|42817.8|42847.8|42807.8|0
1653274490000|2022-05-23 02:54:50|42852.8|42812.8|42852.8|42812.8|42852.8|42812.8|42852.8|42812.8|2
1653274500000|2022-05-23 02:55:00|42849.9|42809.9|42847.1|42807.1|42849.9|42809.9|42847.1|42807.1|2
1653274510000|2022-05-23 02:55:10|42842.8|42802.8|42842.8|42802.8|42842.8|42802.8|42842.8|42802.8|0
1653274520000|2022-05-23 02:55:20|42845.6|42805.6|42848.4|42808.4|42852.8|42812.8|42845.6|42805.6|0
1653274530000|2022-05-23 02:55:30|42850.6|42810.6|42850.6|42810.6|42850.6|42810.6|42848.4|42808.4|0
1653274540000|2022-05-23 02:55:40|42848.4|42808.4|42848.4|42808.4|42850.6|42810.6|42845.6|42805.6|1
1653274560000|2022-05-23 02:56:00|42850.6|42810.6|42850.6|42810.6|42850.6|42810.6|42850.6|42810.6|0
1653274570000|2022-05-23 02:56:10|42858.4|42818.4|42858.4|42818.4|42858.4|42818.4|42858.4|42818.4|1
1653274580000|2022-05-23 02:56:20|||||||||7
1653274590000|2022-05-23 02:56:30|||||||||1
1653274610000|2022-05-23 02:56:50|42855.6|42815.6|42855.6|42815.6|42858.4|42818.4|42855.6|42815.6|0
1653274620000|2022-05-23 02:57:00|42855.5|42815.5|42848.4|42808.4|42855.5|42815.5|42848.4|42808.4|2
1653274700000|2022-05-23 02:58:20|42848.3|42808.3|42848.3|42808.3|42848.3|42808.3|42848.3|42808.3|0
1653274730000|2022-05-23 02:58:50|42855.5|42815.5|42858.3|42818.3|42858.3|42818.3|42855.5|42815.5|4
1653274750000|2022-05-23 02:59:10|||||||||1
1653274760000|2022-05-23 02:59:20|42863.3|42823.3|42861.2|42821.2|42866.2|42826.2|42861.2|42821.2|2
1653274780000|2022-05-23 02:59:40|42859|42819|42856.1|42816.1|42859|42819|42854|42814|1
1653274790000|2022-05-23 02:59:50|42854|42814|42854|42814|42856.1|42816.1|42854|42814|0
1653274800000|2022-05-23 03:00:00|42856.1|42816.1|42854|42814|42856.1|42816.1|42854|42814|2
1653274810000|2022-05-23 03:00:10|42859|42819|42854|42814|42859|42819|42854|42814|1
1653274860000|2022-05-23 03:01:00|42853.9|42813.9|42853.9|42813.9|42853.9|42813.9|42853.9|42813.9|0
1653274890000|2022-05-23 03:01:30|||||||||1
1653274900000|2022-05-23 03:01:40|42863.9|42823.9|42863.9|42823.9|42863.9|42823.9|42863.9|42823.9|1
1653274920000|2022-05-23 03:02:00|42861.1|42821.1|42853.9|42813.9|42861.1|42821.1|42853.9|42813.9|3
1653274990000|2022-05-23 03:03:10|||||||||2
1653275000000|2022-05-23 03:03:20|42846.1|42806.1|42846.1|42806.1|42846.1|42806.1|42846.1|42806.1|2
1653275090000|2022-05-23 03:04:50|42853.9|42813.9|42856.1|42816.1|42856.1|42816.1|42853.9|42813.9|0
1653275100000|2022-05-23 03:05:00|42853.9|42813.9|42860.5|42820.5|42861.1|42821.1|42853.9|42813.9|0
1653275110000|2022-05-23 03:05:10|42863.3|42823.3|42866.1|42826.1|42868.9|42828.9|42863.3|42823.3|3
1653275120000|2022-05-23 03:05:20|42863.9|42823.9|42861.1|42821.1|42863.9|42823.9|42861.1|42821.1|0
1653275130000|2022-05-23 03:05:30|42863.9|42823.9|42861.7|42821.7|42863.9|42823.9|42861.7|42821.7|1
1653275140000|2022-05-23 03:05:40|42853.9|42813.9|42853.9|42813.9|42853.9|42813.9|42853.9|42813.9|1
1653275180000|2022-05-23 03:06:20|42856.1|42816.1|42853.9|42813.9|42856.1|42816.1|42853.9|42813.9|1
1653275190000|2022-05-23 03:06:30|42856.1|42816.1|42856.1|42816.1|42856.1|42816.1|42856.1|42816.1|0
1653275200000|2022-05-23 03:06:40|42853.9|42813.9|42853.9|42813.9|42853.9|42813.9|42853.9|42813.9|0
1653275210000|2022-05-23 03:06:50|42856.1|42816.1|42863.9|42823.9|42863.9|42823.9|42853.9|42813.9|1
1653275230000|2022-05-23 03:07:10|42866.1|42826.1|42863.9|42823.9|42866.1|42826.1|42863.9|42823.9|0
1653275270000|2022-05-23 03:07:50|||||||||1
1653275280000|2022-05-23 03:08:00|42861.1|42821.1|42861.1|42821.1|42861.1|42821.1|42858.9|42818.9|0
1653275290000|2022-05-23 03:08:10|42853.9|42813.9|42853.9|42813.9|42853.9|42813.9|42853.9|42813.9|0
1653275300000|2022-05-23 03:08:20|42856.1|42816.1|42853.9|42813.9|42856.1|42816.1|42853.9|42813.9|0
1653275360000|2022-05-23 03:09:20|42861.1|42821.1|42869.5|42829.5|42874.5|42834.5|42861.1|42821.1|5
1653275370000|2022-05-23 03:09:30|||||||||10
1653275390000|2022-05-23 03:09:50|42872.3|42832.3|42871.7|42831.7|42874.5|42834.5|42869.5|42829.5|1
1653275400000|2022-05-23 03:10:00|42869.5|42829.5|42869.5|42829.5|42869.5|42829.5|42869.5|42829.5|0
1653275410000|2022-05-23 03:10:10|||||||||1
1653275420000|2022-05-23 03:10:20|42871.7|42831.7|42871.7|42831.7|42871.7|42831.7|42871.7|42831.7|0
1653275430000|2022-05-23 03:10:30|42869.5|42829.5|42869.5|42829.5|42869.5|42829.5|42869.5|42829.5|0
1653275560000|2022-05-23 03:12:40|42866.7|42826.7|42866.7|42826.7|42866.7|42826.7|42866.7|42826.7|0
1653275580000|2022-05-23 03:13:00|42859.5|42819.5|42856.7|42816.7|42859.5|42819.5|42856.7|42816.7|1
1653275620000|2022-05-23 03:13:40|42859.5|42819.5|42869.5|42829.5|42869.5|42829.5|42859.5|42819.5|1
1653275640000|2022-05-23 03:14:00|42874.5|42834.5|42869.5|42829.5|42874.5|42834.5|42869.5|42829.5|1
1653275660000|2022-05-23 03:14:20|42872.3|42832.3|42874.5|42834.5|42874.5|42834.5|42872.3|42832.3|0
1653275670000|2022-05-23 03:14:30|42869.5|42829.5|42874.5|42834.5|42874.5|42834.5|42869.5|42829.5|0
1653275690000|2022-05-23 03:14:50|42871.7|42831.7|42869.5|42829.5|42871.7|42831.7|42869.5|42829.5|0
1653275730000|2022-05-23 03:15:30|42871.7|42831.7|42871.7|42831.7|42874.5|42834.5|42871.7|42831.7|0
1653275740000|2022-05-23 03:15:40|42869.5|42829.5|42869.5|42829.5|42869.5|42829.5|42869.5|42829.5|0
1653275760000|2022-05-23 03:16:00|42859.5|42819.5|42859.5|42819.5|42859.5|42819.5|42859.5|42819.5|0
1653275770000|2022-05-23 03:16:10|42856.7|42816.7|42851.7|42811.7|42856.7|42816.7|42851.7|42811.7|0
1653275790000|2022-05-23 03:16:30|42851.6|42811.6|42851.6|42811.6|42851.6|42811.6|42851.6|42811.6|0
1653275810000|2022-05-23 03:16:50|42853.8|42813.8|42853.8|42813.8|42853.8|42813.8|42853.8|42813.8|0
1653275820000|2022-05-23 03:17:00|42851.6|42811.6|42846.6|42806.6|42851.6|42811.6|42846.6|42806.6|0
1653275840000|2022-05-23 03:17:20|42848.8|42808.8|42861.6|42821.6|42861.6|42821.6|42848.8|42808.8|1
1653275860000|2022-05-23 03:17:40|42858.8|42818.8|42861.6|42821.6|42861.6|42821.6|42858.8|42818.8|0
1653275880000|2022-05-23 03:18:00|42856.6|42816.6|42861.6|42821.6|42861.6|42821.6|42856.6|42816.6|0
1653275890000|2022-05-23 03:18:10|42859.4|42819.4|42856.6|42816.6|42859.4|42819.4|42856.6|42816.6|0
1653275900000|2022-05-23 03:18:20|42861.6|42821.6|42861.6|42821.6|42861.6|42821.6|42861.6|42821.6|0
1653275910000|2022-05-23 03:18:30|42863.8|42823.8|42863.8|42823.8|42863.8|42823.8|42863.8|42823.8|0
1653275920000|2022-05-23 03:18:40|42861.6|42821.6|42859.4|42819.4|42861.6|42821.6|42859.4|42819.4|0
1653275960000|2022-05-23 03:19:20|42861.6|42821.6|42861.6|42821.6|42861.6|42821.6|42861.6|42821.6|0
1653275970000|2022-05-23 03:19:30|42866.6|42826.6|42866.6|42826.6|42866.6|42826.6|42866.6|42826.6|0
1653275990000|2022-05-23 03:19:50|42859.4|42819.4|42856.6|42816.6|42859.4|42819.4|42856.6|42816.6|1
1653276020000|2022-05-23 03:20:20|42851.6|42811.6|42851.6|42811.6|42851.6|42811.6|42851.6|42811.6|0
1653276040000|2022-05-23 03:20:40|42856.6|42816.6|42856.6|42816.6|42856.6|42816.6|42856.6|42816.6|0
1653276060000|2022-05-23 03:21:00|42851.6|42811.6|42851.6|42811.6|42851.6|42811.6|42851.6|42811.6|0
1653276070000|2022-05-23 03:21:10|42848.8|42808.8|42848.8|42808.8|42848.8|42808.8|42848.8|42808.8|0
1653276090000|2022-05-23 03:21:30|42851.6|42811.6|42851.6|42811.6|42851.6|42811.6|42851.6|42811.6|0
1653276100000|2022-05-23 03:21:40|42848.8|42808.8|42851.6|42811.6|42851.6|42811.6|42848.8|42808.8|0
1653276130000|2022-05-23 03:22:10|42848.8|42808.8|42851.6|42811.6|42851.6|42811.6|42848.8|42808.8|2
1653276290000|2022-05-23 03:24:50|42841.6|42801.6|42841.6|42801.6|42841.6|42801.6|42841.6|42801.6|1
1653276300000|2022-05-23 03:25:00|42836.6|42796.6|42831.6|42791.6|42836.6|42796.6|42826.6|42786.6|1
1653276340000|2022-05-23 03:25:40|42836.6|42796.6|42836.6|42796.6|42836.6|42796.6|42836.6|42796.6|0
1653276350000|2022-05-23 03:25:50|42834.4|42794.4|42831.6|42791.6|42834.4|42794.4|42831.6|42791.6|0
1653276360000|2022-05-23 03:26:00|42841.6|42801.6|42841.6|42801.6|42841.6|42801.6|42841.6|42801.6|1
1653276410000|2022-05-23 03:26:50|42838.8|42798.8|42838.8|42798.8|42838.8|42798.8|42838.8|42798.8|0
1653276420000|2022-05-23 03:27:00|42836.6|42796.6|42831.6|42791.6|42836.6|42796.6|42831.6|42791.6|1
1653276430000|2022-05-23 03:27:10|42828.8|42788.8|42828.8|42788.8|42828.8|42788.8|42828.8|42788.8|0
1653276450000|2022-05-23 03:27:30|42831.6|42791.6|42831.6|42791.6|42831.6|42791.6|42831.6|42791.6|1
1653276500000|2022-05-23 03:28:20|||||||||1
1653276570000|2022-05-23 03:29:30|42828.7|42788.7|42831.6|42791.6|42831.6|42791.6|42828.7|42788.7|0
1653276630000|2022-05-23 03:30:30|42831.5|42791.5|42831.5|42791.5|42831.5|42791.5|42831.5|42791.5|0
1653276760000|2022-05-23 03:32:40|42836.5|42796.5|42836.5|42796.5|42836.5|42796.5|42836.5|42796.5|0
1653276790000|2022-05-23 03:33:10|42838.7|42798.7|42841.5|42801.5|42841.5|42801.5|42838.7|42798.7|0
1653276920000|2022-05-23 03:35:20|||||||||2
1653277070000|2022-05-23 03:37:50|||||||||1
1653277090000|2022-05-23 03:38:10|42843.7|42803.7|42841.5|42801.5|42846.5|42806.5|42841.5|42801.5|1
1653277110000|2022-05-23 03:38:30|42843.7|42803.7|42843.7|42803.7|42843.7|42803.7|42843.7|42803.7|0
1653277130000|2022-05-23 03:38:50|42841.5|42801.5|42838.7|42798.7|42843.7|42803.7|42838.7|42798.7|1
1653277150000|2022-05-23 03:39:10|42836.5|42796.5|42836.5|42796.5|42836.5|42796.5|42836.5|42796.5|0
1653277200000|2022-05-23 03:40:00|||||||||1
1653277230000|2022-05-23 03:40:30|||||||||1
1653277290000|2022-05-23 03:41:30|42838.7|42798.7|42838.7|42798.7|42838.7|42798.7|42838.7|42798.7|0
1653277310000|2022-05-23 03:41:50|42843.7|42803.7|42843.7|42803.7|42843.7|42803.7|42843.7|42803.7|2
1653277410000|2022-05-23 03:43:30|42843.6|42803.6|42848.6|42808.6|42848.6|42808.6|42843.6|42803.6|0
1653277420000|2022-05-23 03:43:40|42853.6|42813.6|42856.5|42816.5|42856.5|42816.5|42851.5|42811.5|0
1653277440000|2022-05-23 03:44:00|42853.6|42813.6|42851.5|42811.5|42853.6|42813.6|42851.5|42811.5|0
1653277470000|2022-05-23 03:44:30|42851.4|42811.4|42851.4|42811.4|42851.4|42811.4|42851.4|42811.4|0
1653277520000|2022-05-23 03:45:20|42853.6|42813.6|42853.6|42813.6|42853.6|42813.6|42853.6|42813.6|0
1653277590000|2022-05-23 03:46:30|42855.8|42815.8|42858.6|42818.6|42858.6|42818.6|42855.8|42815.8|0
1653277670000|2022-05-23 03:47:50|42856.4|42816.4|42851.4|42811.4|42856.4|42816.4|42851.4|42811.4|0
1653278050000|2022-05-23 03:54:10|42848.6|42808.6|42848.6|42808.6|42848.6|42808.6|42848.6|42808.6|0
1653278130000|2022-05-23 03:55:30|42851.4|42811.4|42853.6|42813.6|42853.6|42813.6|42851.4|42811.4|0
1653278200000|2022-05-23 03:56:40|42851.4|42811.4|42851.4|42811.4|42851.4|42811.4|42851.4|42811.4|0
1653278220000|2022-05-23 03:57:00|42848.6|42808.6|42851.4|42811.4|42851.4|42811.4|42848.6|42808.6|0
1653278310000|2022-05-23 03:58:30|42851.3|42811.3|42851.3|42811.3|42851.3|42811.3|42848.5|42808.5|0
1653278340000|2022-05-23 03:59:00|42848.5|42808.5|42851.3|42811.3|42851.3|42811.3|42848.5|42808.5|0
1653278350000|2022-05-23 03:59:10|42848.5|42808.5|42848.5|42808.5|42848.5|42808.5|42848.5|42808.5|0
1653278370000|2022-05-23 03:59:30|42851.3|42811.3|42851.3|42811.3|42851.3|42811.3|42851.3|42811.3|0
1653278390000|2022-05-23 03:59:50|42855.7|42815.7|42855.7|42815.7|42855.7|42815.7|42855.7|42815.7|0
1653278400000|2022-05-23 04:00:00|42853.5|42813.5|42853.5|42813.5|42853.5|42813.5|42853.5|42813.5|0
1653278460000|2022-05-23 04:01:00|42856.3|42816.3|42856.3|42816.3|42856.3|42816.3|42856.3|42816.3|0
1653278480000|2022-05-23 04:01:20|42853.5|42813.5|42856.3|42816.3|42856.3|42816.3|42853.5|42813.5|0
1653278490000|2022-05-23 04:01:30|42858.5|42818.5|42858.5|42818.5|42858.5|42818.5|42858.5|42818.5|0
1653278520000|2022-05-23 04:02:00|42856.3|42816.3|42853.5|42813.5|42858.5|42818.5|42853.5|42813.5|0
1653278700000|2022-05-23 04:05:00|42850.7|42810.7|42848.5|42808.5|42850.7|42810.7|42848.5|42808.5|0
1653278750000|2022-05-23 04:05:50|42850.7|42810.7|42850.7|42810.7|42850.7|42810.7|42850.7|42810.7|0
1653278820000|2022-05-23 04:07:00|42848.5|42808.5|42848.5|42808.5|42848.5|42808.5|42848.5|42808.5|0
1653278890000|2022-05-23 04:08:10|42846.3|42806.3|42846.3|42806.3|42846.3|42806.3|42846.3|42806.3|0
1653278980000|2022-05-23 04:09:40|42853.5|42813.5|42853.5|42813.5|42853.5|42813.5|42853.5|42813.5|1
1653279050000|2022-05-23 04:10:50|42850.7|42810.7|42853.5|42813.5|42853.5|42813.5|42850.7|42810.7|0
1653279110000|2022-05-23 04:11:50|42848.4|42808.4|42846.3|42806.3|42848.4|42808.4|42846.3|42806.3|0
1653279130000|2022-05-23 04:12:10|42848.4|42808.4|42848.4|42808.4|42848.4|42808.4|42848.4|42808.4|0
1653279140000|2022-05-23 04:12:20|42850.6|42810.6|42856.3|42816.3|42856.3|42816.3|42850.6|42810.6|1
1653279160000|2022-05-23 04:12:40|42856.2|42816.2|42856.2|42816.2|42856.2|42816.2|42856.2|42816.2|0
1653279210000|2022-05-23 04:13:30|42858.4|42818.4|42856.2|42816.2|42858.4|42818.4|42856.2|42816.2|0
1653279240000|2022-05-23 04:14:00|42858.4|42818.4|42858.4|42818.4|42858.4|42818.4|42858.4|42818.4|0
1653279250000|2022-05-23 04:14:10|42856.2|42816.2|42856.2|42816.2|42856.2|42816.2|42856.2|42816.2|0
1653279280000|2022-05-23 04:14:40|42853.4|42813.4|42853.4|42813.4|42853.4|42813.4|42853.4|42813.4|0
1653279400000|2022-05-23 04:16:40|42851.2|42811.2|42856.2|42816.2|42856.2|42816.2|42851.2|42811.2|1
1653279410000|2022-05-23 04:16:50|42853.4|42813.4|42851.2|42811.2|42853.4|42813.4|42851.2|42811.2|0
1653279420000|2022-05-23 04:17:00|42848.4|42808.4|42853.4|42813.4|42856.2|42816.2|42848.4|42808.4|0
1653279460000|2022-05-23 04:17:40|42861.2|42821.2|42861.2|42821.2|42861.2|42821.2|42861.2|42821.2|2
1653279550000|2022-05-23 04:19:10|42864|42824|42866.2|42826.2|42866.2|42826.2|42864|42824|0
1653279590000|2022-05-23 04:19:50|42861.2|42821.2|42861.2|42821.2|42861.2|42821.2|42861.2|42821.2|1
1653279640000|2022-05-23 04:20:40|42859|42819|42859|42819|42859|42819|42859|42819|0
1653279660000|2022-05-23 04:21:00|42856.2|42816.2|42861.2|42821.2|42861.2|42821.2|42856.2|42816.2|0
1653279670000|2022-05-23 04:21:10|42859|42819|42859|42819|42859|42819|42859|42819|0
1653279680000|2022-05-23 04:21:20|42861.2|42821.2|42861.2|42821.2|42861.2|42821.2|42861.2|42821.2|0
1653279700000|2022-05-23 04:21:40|42859|42819|42859|42819|42859|42819|42859|42819|0
1653279730000|2022-05-23 04:22:10|42866.2|42826.2|42859|42819|42866.2|42826.2|42859|42819|1
1653279800000|2022-05-23 04:23:20|42861.2|42821.2|42859|42819|42861.2|42821.2|42859|42819|0
1653279810000|2022-05-23 04:23:30|42861.2|42821.2|42859|42819|42861.2|42821.2|42859|42819|0
1653280010000|2022-05-23 04:26:50|42856.1|42816.1|42859|42819|42859|42819|42856.1|42816.1|0
1653280020000|2022-05-23 04:27:00|42856.1|42816.1|42846.1|42806.1|42859|42819|42846.1|42806.1|2
1653280070000|2022-05-23 04:27:50|42841.1|42801.1|42841.1|42801.1|42841.1|42801.1|42841.1|42801.1|1
1653280140000|2022-05-23 04:29:00|42846.1|42806.1|42846.1|42806.1|42846.1|42806.1|42846.1|42806.1|1
1653280240000|2022-05-23 04:30:40|42851.1|42811.1|42851.1|42811.1|42851.1|42811.1|42851.1|42811.1|2
1653280270000|2022-05-23 04:31:10|42853.9|42813.9|42866.1|42826.1|42866.1|42826.1|42853.9|42813.9|0
1653280320000|2022-05-23 04:32:00|42858.3|42818.3|42858.3|42818.3|42858.3|42818.3|42858.3|42818.3|2
1653280330000|2022-05-23 04:32:10|42860.5|42820.5|42860.5|42820.5|42860.5|42820.5|42860.5|42820.5|0
1653280360000|2022-05-23 04:32:40|42858.3|42818.3|42861.1|42821.1|42861.1|42821.1|42858.3|42818.3|1
1653280380000|2022-05-23 04:33:00|42863.3|42823.3|42863.3|42823.3|42863.3|42823.3|42863.3|42823.3|0
1653280440000|2022-05-23 04:34:00|42866.1|42826.1|42866.1|42826.1|42866.1|42826.1|42866.1|42826.1|0
1653280670000|2022-05-23 04:37:50|42863.9|42823.9|42866.1|42826.1|42866.1|42826.1|42863.9|42823.9|1
1653280820000|2022-05-23 04:40:20|42871.1|42831.1|42868.9|42828.9|42871.1|42831.1|42868.9|42828.9|0
1653280830000|2022-05-23 04:40:30|42871.1|42831.1|42871.1|42831.1|42871.1|42831.1|42871.1|42831.1|0
1653280840000|2022-05-23 04:40:40|42868.9|42828.9|42868.9|42828.9|42868.9|42828.9|42868.9|42828.9|0
1653280870000|2022-05-23 04:41:10|42868.8|42828.8|42868.8|42828.8|42868.8|42828.8|42868.8|42828.8|0
1653280930000|2022-05-23 04:42:10|42860.4|42820.4|42856|42816|42860.4|42820.4|42856|42816|2
1653280970000|2022-05-23 04:42:50|42858.8|42818.8|42863.8|42823.8|42863.8|42823.8|42858.8|42818.8|2
1653281000000|2022-05-23 04:43:20|42858.8|42818.8|42858.8|42818.8|42858.8|42818.8|42858.8|42818.8|0
1653281070000|2022-05-23 04:44:30|42861|42821|42873.8|42833.8|42873.8|42833.8|42861|42821|0
1653281080000|2022-05-23 04:44:40|42871|42831|42868.8|42828.8|42871|42831|42868.8|42828.8|0
1653281090000|2022-05-23 04:44:50|42871.6|42831.6|42873.8|42833.8|42873.8|42833.8|42871.6|42831.6|1
1653281110000|2022-05-23 04:45:10|42868.8|42828.8|42866.6|42826.6|42868.8|42828.8|42866.6|42826.6|1
1653281120000|2022-05-23 04:45:20|42868.8|42828.8|42868.8|42828.8|42868.8|42828.8|42868.8|42828.8|0
1653281210000|2022-05-23 04:46:50|42866.6|42826.6|42866.6|42826.6|42866.6|42826.6|42866.6|42826.6|0
1653281280000|2022-05-23 04:48:00|42869.4|42829.4|42866.6|42826.6|42871.6|42831.6|42866.6|42826.6|0
1653281300000|2022-05-23 04:48:20|42871.6|42831.6|42871.6|42831.6|42871.6|42831.6|42871.6|42831.6|0
1653281340000|2022-05-23 04:49:00|42873.8|42833.8|42874.4|42834.4|42876.6|42836.6|42873.8|42833.8|1
1653281410000|2022-05-23 04:50:10|42871.6|42831.6|42871.6|42831.6|42871.6|42831.6|42871.6|42831.6|0
1653281420000|2022-05-23 04:50:20|42879.4|42839.4|42879.4|42839.4|42879.4|42839.4|42879.4|42839.4|3
1653281530000|2022-05-23 04:52:10|42876.6|42836.6|42874.4|42834.4|42876.6|42836.6|42869.4|42829.4|0
1653281570000|2022-05-23 04:52:50|42871.6|42831.6|42869.4|42829.4|42871.6|42831.6|42869.4|42829.4|0
1653281590000|2022-05-23 04:53:10|42874.4|42834.4|42869.4|42829.4|42874.4|42834.4|42869.4|42829.4|0
1653281690000|2022-05-23 04:54:50|42874.4|42834.4|42874.4|42834.4|42874.4|42834.4|42874.4|42834.4|0
1653281740000|2022-05-23 04:55:40|42871.5|42831.5|42871.5|42831.5|42871.5|42831.5|42871.5|42831.5|0
1653281750000|2022-05-23 04:55:50|42874.3|42834.3|42874.3|42834.3|42874.3|42834.3|42874.3|42834.3|0
1653281760000|2022-05-23 04:56:00|42871.5|42831.5|42873.7|42833.7|42873.7|42833.7|42871.5|42831.5|0
1653281960000|2022-05-23 04:59:20|42863.7|42823.7|42863.7|42823.7|42863.7|42823.7|42863.7|42823.7|2
1653282020000|2022-05-23 05:00:20|42866.5|42826.5|42868.7|42828.7|42873.7|42833.7|42866.5|42826.5|1
1653282040000|2022-05-23 05:00:40|42871.5|42831.5|42873.7|42833.7|42873.7|42833.7|42871.5|42831.5|0
1653282070000|2022-05-23 05:01:10|42863.7|42823.7|42863.7|42823.7|42868.7|42828.7|42863.7|42823.7|0
1653282110000|2022-05-23 05:01:50|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|0
1653282130000|2022-05-23 05:02:10|42868.7|42828.7|42873.7|42833.7|42873.7|42833.7|42868.7|42828.7|1
1653282140000|2022-05-23 05:02:20|42868.7|42828.7|42868.7|42828.7|42868.7|42828.7|42868.7|42828.7|0
1653282300000|2022-05-23 05:05:00|42863.7|42823.7|42863.7|42823.7|42863.7|42823.7|42863.7|42823.7|0
1653282410000|2022-05-23 05:06:50|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|0
1653282430000|2022-05-23 05:07:10|42863.7|42823.7|42865.9|42825.9|42865.9|42825.9|42863.7|42823.7|0
1653282440000|2022-05-23 05:07:20|42863.7|42823.7|42863.7|42823.7|42863.7|42823.7|42863.7|42823.7|0
1653282450000|2022-05-23 05:07:30|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|0
1653282480000|2022-05-23 05:08:00|42863.7|42823.7|42863.7|42823.7|42863.7|42823.7|42863.7|42823.7|0
1653282490000|2022-05-23 05:08:10|||||||||1
1653282510000|2022-05-23 05:08:30|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|42865.9|42825.9|0
1653282530000|2022-05-23 05:08:50|42865.8|42825.8|42865.8|42825.8|42865.8|42825.8|42865.8|42825.8|0
1653282540000|2022-05-23 05:09:00|42863.7|42823.7|42863.6|42823.6|42863.7|42823.7|42863.6|42823.6|0
1653282570000|2022-05-23 05:09:30|42845.8|42805.8|42845.8|42805.8|42845.8|42805.8|42845.8|42805.8|1
1653282580000|2022-05-23 05:09:40|42838|42798|42843|42803|42843|42803|42838|42798|5
1653282600000|2022-05-23 05:10:00|42848|42808|42848|42808|42848|42808|42848|42808|0
1653282610000|2022-05-23 05:10:10|42850.2|42810.2|42850.2|42810.2|42850.2|42810.2|42850.2|42810.2|0
1653282630000|2022-05-23 05:10:30|42855.2|42815.2|42855.2|42815.2|42855.2|42815.2|42855.2|42815.2|3
1653282640000|2022-05-23 05:10:40|42853|42813|42853|42813|42853|42813|42853|42813|0
1653282650000|2022-05-23 05:10:50|42855.2|42815.2|42855.2|42815.2|42855.2|42815.2|42855.2|42815.2|0
1653282660000|2022-05-23 05:11:00|42853|42813|42853|42813|42853|42813|42853|42813|0
1653282670000|2022-05-23 05:11:10|42855.2|42815.2|42855.2|42815.2|42855.2|42815.2|42855.2|42815.2|0
1653282690000|2022-05-23 05:11:30|42853|42813|42855.2|42815.2|42855.2|42815.2|42850.2|42810.2|1
1653282710000|2022-05-23 05:11:50|42853|42813|42853|42813|42853|42813|42853|42813|0
1653282840000|2022-05-23 05:14:00|42850.2|42810.2|42850.2|42810.2|42850.2|42810.2|42850.2|42810.2|0
1653282900000|2022-05-23 05:15:00|42853|42813|42853|42813|42853|42813|42853|42813|1
1653282990000|2022-05-23 05:16:30|42848|42808|42848|42808|42848|42808|42848|42808|0
1653283020000|2022-05-23 05:17:00|||||||||1
1653283200000|2022-05-23 05:20:00|42845.2|42805.2|42838|42798|42845.2|42805.2|42838|42798|0
1653283210000|2022-05-23 05:20:10|||||||||1
1653283220000|2022-05-23 05:20:20|42843|42803|42848|42808|42848|42808|42843|42803|1
1653283230000|2022-05-23 05:20:30|42850.8|42810.8|42850.8|42810.8|42850.8|42810.8|42850.8|42810.8|1
1653283240000|2022-05-23 05:20:40|42855.2|42815.2|42858|42818|42858|42818|42855.2|42815.2|0
1653283260000|2022-05-23 05:21:00|42860.8|42820.8|42860.8|42820.8|42860.8|42820.8|42860.8|42820.8|0
1653283270000|2022-05-23 05:21:10|42863|42823|42863|42823|42863|42823|42863|42823|0
1653283300000|2022-05-23 05:21:40|42860.2|42820.2|42855.2|42815.2|42860.2|42820.2|42855.2|42815.2|0
1653283310000|2022-05-23 05:21:50|42853|42813|42853|42813|42853|42813|42853|42813|1
1653283360000|2022-05-23 05:22:40|42850.8|42810.8|42850.8|42810.8|42850.8|42810.8|42850.8|42810.8|0
1653283380000|2022-05-23 05:23:00|42850.7|42810.7|42850.7|42810.7|42850.7|42810.7|42850.7|42810.7|0
1653283410000|2022-05-23 05:23:30|42847.9|42807.9|42847.9|42807.9|42847.9|42807.9|42847.9|42807.9|0
1653283430000|2022-05-23 05:23:50|42852.9|42812.9|42852.9|42812.9|42852.9|42812.9|42852.9|42812.9|1
1653283470000|2022-05-23 05:24:30|42850.7|42810.7|42850.7|42810.7|42850.7|42810.7|42850.7|42810.7|0
1653283500000|2022-05-23 05:25:00|42852.9|42812.9|42852.9|42812.9|42852.9|42812.9|42852.9|42812.9|0
1653283630000|2022-05-23 05:27:10|42855.1|42815.1|42852.9|42812.9|42855.1|42815.1|42852.9|42812.9|0
1653283710000|2022-05-23 05:28:30|42850.7|42810.7|42850.7|42810.7|42850.7|42810.7|42850.7|42810.7|0
1653283770000|2022-05-23 05:29:30|42847.9|42807.9|42855.1|42815.1|42855.1|42815.1|42847.9|42807.9|0
1653283780000|2022-05-23 05:29:40|42852.9|42812.9|42855.1|42815.1|42855.1|42815.1|42852.9|42812.9|0
1653283800000|2022-05-23 05:30:00|42857.9|42817.9|42855.7|42815.7|42857.9|42817.9|42852.9|42812.9|2
1653283810000|2022-05-23 05:30:10|42860.1|42820.1|42852.9|42812.9|42860.1|42820.1|42850.7|42810.7|0
1653283830000|2022-05-23 05:30:30|42847.9|42807.9|42850.7|42810.7|42850.7|42810.7|42847.9|42807.9|0
1653283840000|2022-05-23 05:30:40|42847.9|42807.9|42852.9|42812.9|42852.9|42812.9|42847.9|42807.9|0
1653283850000|2022-05-23 05:30:50|42850.7|42810.7|42850.7|42810.7|42850.7|42810.7|42850.7|42810.7|0
1653283860000|2022-05-23 05:31:00|42852.9|42812.9|42850.7|42810.7|42852.9|42812.9|42850.7|42810.7|0
1653283880000|2022-05-23 05:31:20|42852.9|42812.9|42852.9|42812.9|42852.9|42812.9|42852.9|42812.9|0
1653283910000|2022-05-23 05:31:50|42855.1|42815.1|42852.9|42812.9|42855.1|42815.1|42852.9|42812.9|0
1653283920000|2022-05-23 05:32:00|42850.7|42810.7|42852.9|42812.9|42852.9|42812.9|42850.7|42810.7|0
1653283930000|2022-05-23 05:32:10|42850.7|42810.7|42840.7|42800.7|42850.7|42810.7|42837.9|42797.9|3
1653283940000|2022-05-23 05:32:20|42837.9|42797.9|42840.7|42800.7|42840.7|42800.7|42835.7|42795.7|0
1653283950000|2022-05-23 05:32:30|42837.9|42797.9|42850.7|42810.7|42850.7|42810.7|42837.9|42797.9|7
1653283970000|2022-05-23 05:32:50|42847.9|42807.9|42842.9|42802.9|42852.9|42812.9|42842.9|42802.9|0
1653284040000|2022-05-23 05:34:00|42840.7|42800.7|42837.9|42797.9|42842.9|42802.9|42837.9|42797.9|0
1653284050000|2022-05-23 05:34:10|42845.1|42805.1|42850.1|42810.1|42850.1|42810.1|42842.9|42802.9|1
1653284060000|2022-05-23 05:34:20|42852.3|42812.3|42857.9|42817.9|42857.9|42817.9|42852.3|42812.3|1
1653284080000|2022-05-23 05:34:40|42855.7|42815.7|42852.9|42812.9|42855.7|42815.7|42852.9|42812.9|0
1653284110000|2022-05-23 05:35:10|42855.7|42815.7|42857.9|42817.9|42857.9|42817.9|42855.7|42815.7|0
1653284140000|2022-05-23 05:35:40|42852.9|42812.9|42852.9|42812.9|42852.9|42812.9|42852.9|42812.9|0
1653284190000|2022-05-23 05:36:30|42847.9|42807.9|42842.9|42802.9|42847.9|42807.9|42842.9|42802.9|1
1653284200000|2022-05-23 05:36:40|42845.1|42805.1|42845|42805|42845.1|42805.1|42845|42805|0
1653284210000|2022-05-23 05:36:50|42842.8|42802.8|42842.8|42802.8|42842.8|42802.8|42842.8|42802.8|0
1653284240000|2022-05-23 05:37:20|42840.6|42800.6|42842.8|42802.8|42842.8|42802.8|42840.6|42800.6|0
1653284250000|2022-05-23 05:37:30|42845|42805|42845|42805|42845|42805|42842.8|42802.8|0
1653284260000|2022-05-23 05:37:40|42837.8|42797.8|42832.8|42792.8|42837.8|42797.8|42832.8|42792.8|1
1653284270000|2022-05-23 05:37:50|42830.6|42790.6|42835|42795|42835|42795|42830.6|42790.6|0
1653284280000|2022-05-23 05:38:00|42832.8|42792.8|42835|42795|42835|42795|42832.8|42792.8|0
1653284290000|2022-05-23 05:38:10|42830|42790|42819.4|42779.4|42830|42790|42814.4|42774.4|12
1653284310000|2022-05-23 05:38:30|42816.6|42776.6|42816.6|42776.6|42816.6|42776.6|42816.6|42776.6|1
1653284350000|2022-05-23 05:39:10|42819.4|42779.4|42827.2|42787.2|42827.2|42787.2|42819.4|42779.4|4
1653284370000|2022-05-23 05:39:30|42835|42795|42835|42795|42835|42795|42835|42795|1
1653284380000|2022-05-23 05:39:40|42837.2|42797.2|42837.2|42797.2|42837.2|42797.2|42837.2|42797.2|0
1653284390000|2022-05-23 05:39:50|42829.4|42789.4|42829.4|42789.4|42829.4|42789.4|42829.4|42789.4|1
1653284400000|2022-05-23 05:40:00|42837.2|42797.2|42837.2|42797.2|42837.2|42797.2|42837.2|42797.2|2
1653284450000|2022-05-23 05:40:50|42835|42795|42835|42795|42835|42795|42835|42795|0
1653284460000|2022-05-23 05:41:00|42832.2|42792.2|42832.2|42792.2|42832.2|42792.2|42832.2|42792.2|0
1653284470000|2022-05-23 05:41:10|42830|42790|42830|42790|42830|42790|42830|42790|0
1653284480000|2022-05-23 05:41:20|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|0
1653284490000|2022-05-23 05:41:30|||||||||1
1653284510000|2022-05-23 05:41:50|42825|42785|42825|42785|42825|42785|42825|42785|1
1653284530000|2022-05-23 05:42:10|42835|42795|42837.2|42797.2|42837.2|42797.2|42835|42795|2
1653284550000|2022-05-23 05:42:30|42840|42800|42845|42805|42845|42805|42840|42800|1
1653284630000|2022-05-23 05:43:50|42850|42810|42855|42815|42855|42815|42850|42810|1
1653284670000|2022-05-23 05:44:30|||||||||1
1653284690000|2022-05-23 05:44:50|||||||||1
1653284730000|2022-05-23 05:45:30|42862.8|42822.8|42868.4|42828.4|42868.4|42828.4|42862.8|42822.8|2
1653284740000|2022-05-23 05:45:40|42865.6|42825.6|42865.6|42825.6|42868.4|42828.4|42865.6|42825.6|0
1653284780000|2022-05-23 05:46:20|42868.4|42828.4|42868.4|42828.4|42870.6|42830.6|42868.4|42828.4|2
1653284820000|2022-05-23 05:47:00|42865.6|42825.6|42865.6|42825.6|42865.6|42825.6|42865.6|42825.6|1
1653284830000|2022-05-23 05:47:10|42868.4|42828.4|42868.4|42828.4|42868.4|42828.4|42868.4|42828.4|2
1653284860000|2022-05-23 05:47:40|42865.6|42825.6|42868.4|42828.4|42868.4|42828.4|42865.6|42825.6|2
1653284870000|2022-05-23 05:47:50|||||||||1
1653284880000|2022-05-23 05:48:00|||||||||1
1653284890000|2022-05-23 05:48:10|||||||||2
1653284910000|2022-05-23 05:48:30|42879|42839|42879|42839|42879|42839|42879|42839|5
1653284920000|2022-05-23 05:48:40|42891.2|42851.2|42908.4|42868.4|42921.2|42881.2|42891.2|42851.2|14
1653284930000|2022-05-23 05:48:50|42906.2|42866.2|42906.2|42866.2|42908.4|42868.4|42904|42864|1
1653284940000|2022-05-23 05:49:00|42908.4|42868.4|42896.2|42856.2|42908.4|42868.4|42896.2|42856.2|1
1653284950000|2022-05-23 05:49:10|42898.4|42858.4|42898.4|42858.4|42901.2|42861.2|42898.4|42858.4|1
1653284960000|2022-05-23 05:49:20|42896.2|42856.2|42886.2|42846.2|42896.2|42856.2|42886.2|42846.2|2
1653284970000|2022-05-23 05:49:30|42888.4|42848.4|42894|42854|42894|42854|42888.4|42848.4|1
1653284980000|2022-05-23 05:49:40|42896.2|42856.2|42916.2|42876.2|42918.4|42878.4|42896.2|42856.2|4
1653284990000|2022-05-23 05:49:50|42914|42874|42904|42864|42916.2|42876.2|42904|42864|0
1653285000000|2022-05-23 05:50:00|42906.2|42866.2|42906.2|42866.2|42914|42874|42906.2|42866.2|2
1653285010000|2022-05-23 05:50:10|42908.4|42868.4|42916.2|42876.2|42916.2|42876.2|42908.4|42868.4|1
1653285020000|2022-05-23 05:50:20|42914|42874|42914|42874|42914|42874|42914|42874|0
1653285030000|2022-05-23 05:50:30|42916.2|42876.2|42916.2|42876.2|42921.2|42881.2|42914|42874|5
1653285040000|2022-05-23 05:50:40|42921.2|42881.2|42926.2|42886.2|42928.9|42888.9|42916.2|42876.2|3
1653285050000|2022-05-23 05:50:50|42926.1|42886.1|42923.9|42883.9|42926.1|42886.1|42921.1|42881.1|0
1653285060000|2022-05-23 05:51:00|42913.9|42873.9|42913.9|42873.9|42913.9|42873.9|42913.9|42873.9|1
1653285070000|2022-05-23 05:51:10|42903.3|42863.3|42896.1|42856.1|42903.3|42863.3|42896.1|42856.1|3
1653285080000|2022-05-23 05:51:20|42893.9|42853.9|42893.9|42853.9|42893.9|42853.9|42893.9|42853.9|0
1653285090000|2022-05-23 05:51:30|42886.1|42846.1|42873.9|42833.9|42886.1|42846.1|42873.9|42833.9|1
1653285120000|2022-05-23 05:52:00|42876.7|42836.7|42893.9|42853.9|42893.9|42853.9|42876.7|42836.7|8
1653285160000|2022-05-23 05:52:40|42896.1|42856.1|42896.1|42856.1|42896.1|42856.1|42896.1|42856.1|0
1653285170000|2022-05-23 05:52:50|42893.9|42853.9|42893.9|42853.9|42893.9|42853.9|42893.9|42853.9|0
1653285190000|2022-05-23 05:53:10|42896.1|42856.1|42906.1|42866.1|42906.1|42866.1|42893.9|42853.9|4
1653285210000|2022-05-23 05:53:30|42903.3|42863.3|42888.3|42848.3|42903.3|42863.3|42888.3|42848.3|1
1653285220000|2022-05-23 05:53:40|42886.1|42846.1|42886.1|42846.1|42886.1|42846.1|42886.1|42846.1|0
1653285310000|2022-05-23 05:55:10|42891.1|42851.1|42891.1|42851.1|42893.9|42853.9|42886.1|42846.1|4
1653285320000|2022-05-23 05:55:20|42888.9|42848.9|42888.9|42848.9|42893.9|42853.9|42886.1|42846.1|2
1653285350000|2022-05-23 05:55:50|42893.9|42853.9|42886.1|42846.1|42893.9|42853.9|42886.1|42846.1|0
1653285370000|2022-05-23 05:56:10|||||||||2
1653285380000|2022-05-23 05:56:20|42888.3|42848.3|42886.1|42846.1|42891.1|42851.1|42886.1|42846.1|0
1653285390000|2022-05-23 05:56:30|42890.5|42850.5|42896.1|42856.1|42896.1|42856.1|42890.5|42850.5|2
1653285400000|2022-05-23 05:56:40|42903.9|42863.9|42911.1|42871.1|42911.1|42871.1|42903.9|42863.9|3
1653285420000|2022-05-23 05:57:00|42921.1|42881.1|42916.1|42876.1|42923.9|42883.9|42916.1|42876.1|16
1653285430000|2022-05-23 05:57:10|42923.9|42883.9|42918.9|42878.9|42923.9|42883.9|42918.9|42878.9|1
1653285440000|2022-05-23 05:57:20|42921.7|42881.7|42923.9|42883.9|42923.9|42883.9|42921.7|42881.7|0
1653285460000|2022-05-23 05:57:40|42921.1|42881.1|42921.1|42881.1|42921.1|42881.1|42921.1|42881.1|0
1653285480000|2022-05-23 05:58:00|42923.3|42883.3|42923.9|42883.9|42923.9|42883.9|42918.9|42878.9|2
1653285520000|2022-05-23 05:58:40|42931.1|42891.1|42928.9|42888.9|42933.9|42893.9|42928.9|42888.9|2
1653285540000|2022-05-23 05:59:00|42926.1|42886.1|42926.1|42886.1|42926.1|42886.1|42926.1|42886.1|0
1653285550000|2022-05-23 05:59:10|42923.3|42883.3|42916.1|42876.1|42923.9|42883.9|42916.1|42876.1|1
1653285560000|2022-05-23 05:59:20|42918.9|42878.9|42923.9|42883.9|42928.9|42888.9|42918.9|42878.9|1
1653285600000|2022-05-23 06:00:00|42921.1|42881.1|42916.1|42876.1|42921.1|42881.1|42916.1|42876.1|0
1653285610000|2022-05-23 06:00:10|42913.3|42873.3|42911.1|42871.1|42913.3|42873.3|42911.1|42871.1|0
1653285630000|2022-05-23 06:00:30|42918.9|42878.9|42916.1|42876.1|42918.9|42878.9|42916.1|42876.1|1
1653285680000|2022-05-23 06:01:20|42913.9|42873.9|42913.9|42873.9|42913.9|42873.9|42913.9|42873.9|0
1653285690000|2022-05-23 06:01:30|42916.1|42876.1|42906.1|42866.1|42916.1|42876.1|42906.1|42866.1|0
1653285700000|2022-05-23 06:01:40|42911.1|42871.1|42911.1|42871.1|42911.1|42871.1|42911.1|42871.1|0
1653285710000|2022-05-23 06:01:50|42908.9|42868.9|42906.1|42866.1|42908.9|42868.9|42906.1|42866.1|0
1653285720000|2022-05-23 06:02:00|42908.9|42868.9|42913.3|42873.3|42913.3|42873.3|42908.9|42868.9|0
1653285730000|2022-05-23 06:02:10|42911.1|42871.1|42911.1|42871.1|42913.3|42873.3|42911.1|42871.1|0
1653285740000|2022-05-23 06:02:20|42913.3|42873.3|42916.1|42876.1|42916.1|42876.1|42913.3|42873.3|2
1653285750000|2022-05-23 06:02:30|42918.9|42878.9|42921.1|42881.1|42921.1|42881.1|42916.1|42876.1|1
1653285760000|2022-05-23 06:02:40|42918.3|42878.3|42921.1|42881.1|42921.1|42881.1|42916.1|42876.1|0
1653285770000|2022-05-23 06:02:50|42918.3|42878.3|42916.1|42876.1|42918.3|42878.3|42916.1|42876.1|0
1653285790000|2022-05-23 06:03:10|42911.1|42871.1|42906.1|42866.1|42911.1|42871.1|42906.1|42866.1|1
1653285800000|2022-05-23 06:03:20|42901.1|42861.1|42896.1|42856.1|42903.3|42863.3|42896.1|42856.1|4
1653285840000|2022-05-23 06:04:00|42901.1|42861.1|42901.1|42861.1|42901.1|42861.1|42901.1|42861.1|0
1653285880000|2022-05-23 06:04:40|42901|42861|42901|42861|42901|42861|42901|42861|0
1653285900000|2022-05-23 06:05:00|42898.2|42858.2|42896|42856|42901|42861|42896|42856|1
1653285920000|2022-05-23 06:05:20|42893.2|42853.2|42891|42851|42893.2|42853.2|42891|42851|0
1653286030000|2022-05-23 06:07:10|42880.4|42840.4|42863.8|42823.8|42880.4|42840.4|42863.8|42823.8|3
1653286050000|2022-05-23 06:07:30|42868.8|42828.8|42868.2|42828.2|42868.8|42828.8|42868.2|42828.2|1
1653286060000|2022-05-23 06:07:40|42866|42826|42866|42826|42866|42826|42866|42826|0
1653286070000|2022-05-23 06:07:50|42863.2|42823.2|42866|42826|42866|42826|42863.2|42823.2|0
1653286080000|2022-05-23 06:08:00|42863.2|42823.2|42866|42826|42866|42826|42861|42821|4
1653286090000|2022-05-23 06:08:10|42868.8|42828.8|42876|42836|42876|42836|42868.8|42828.8|2
1653286100000|2022-05-23 06:08:20|42878.8|42838.8|42881|42841|42881|42841|42878.8|42838.8|0
1653286110000|2022-05-23 06:08:30|42871|42831|42876|42836|42876|42836|42871|42831|2
1653286200000|2022-05-23 06:10:00|42886|42846|42886|42846|42886|42846|42886|42846|2
1653286270000|2022-05-23 06:11:10|42883.2|42843.2|42883.2|42843.2|42883.2|42843.2|42883.2|42843.2|0
1653286280000|2022-05-23 06:11:20|42886|42846|42886|42846|42886|42846|42886|42846|0
1653286290000|2022-05-23 06:11:30|42891|42851|42893.2|42853.2|42893.2|42853.2|42891|42851|0
1653286300000|2022-05-23 06:11:40|42891|42851|42891|42851|42891|42851|42891|42851|0
1653286310000|2022-05-23 06:11:50|42888.8|42848.8|42886|42846|42888.8|42848.8|42886|42846|0
1653286320000|2022-05-23 06:12:00|42888.2|42848.2|42896|42856|42896|42856|42888.2|42848.2|2
1653286330000|2022-05-23 06:12:10|42891|42851|42886|42846|42891|42851|42886|42846|2
1653286360000|2022-05-23 06:12:40|42893.2|42853.2|42886|42846|42893.2|42853.2|42886|42846|0
1653286370000|2022-05-23 06:12:50|42891|42851|42898.8|42858.8|42898.8|42858.8|42891|42851|2
1653286380000|2022-05-23 06:13:00|42901|42861|42896|42856|42901|42861|42896|42856|0
1653286390000|2022-05-23 06:13:10|42901|42861|42896|42856|42901|42861|42896|42856|0
1653286420000|2022-05-23 06:13:40|42898.8|42858.8|42898.2|42858.2|42901|42861|42898.2|42858.2|0
1653286430000|2022-05-23 06:13:50|42901|42861|42901|42861|42901|42861|42896|42856|0
1653286470000|2022-05-23 06:14:30|42896|42856|42896|42856|42896|42856|42896|42856|2
1653286480000|2022-05-23 06:14:40|42886|42846|42886|42846|42886|42846|42886|42846|3
1653286490000|2022-05-23 06:14:50|42881|42841|42881|42841|42881|42841|42881|42841|1
1653286500000|2022-05-23 06:15:00|42883.2|42843.2|42876|42836|42883.2|42843.2|42873.2|42833.2|2
1653286510000|2022-05-23 06:15:10|42873.2|42833.2|42876|42836|42876|42836|42873.2|42833.2|1
1653286550000|2022-05-23 06:15:50|42873.2|42833.2|42866|42826|42873.2|42833.2|42866|42826|2
1653286560000|2022-05-23 06:16:00|42868.2|42828.2|42873.2|42833.2|42873.2|42833.2|42868.2|42828.2|1
1653286570000|2022-05-23 06:16:10|42876|42836|42868.2|42828.2|42876|42836|42868.2|42828.2|12
1653286590000|2022-05-23 06:16:30|42866|42826|42866|42826|42866|42826|42866|42826|0
1653286600000|2022-05-23 06:16:40|42860.4|42820.4|42858.2|42818.2|42860.4|42820.4|42858.2|42818.2|1
1653286610000|2022-05-23 06:16:50|42860.4|42820.4|42866|42826|42866|42826|42860.4|42820.4|2
1653286620000|2022-05-23 06:17:00|42861|42821|42861|42821|42861|42821|42861|42821|2
1653286630000|2022-05-23 06:17:10|42856|42816|42843.2|42803.2|42856|42816|42843.2|42803.2|1
1653286650000|2022-05-23 06:17:30|42840.4|42800.4|42838.2|42798.2|42840.4|42800.4|42838.2|42798.2|1
1653286660000|2022-05-23 06:17:40|42840.4|42800.4|42836|42796|42840.4|42800.4|42836|42796|0
1653286670000|2022-05-23 06:17:50|42833.2|42793.2|42833.2|42793.2|42833.2|42793.2|42833.2|42793.2|0
1653286680000|2022-05-23 06:18:00|42836|42796|42848.2|42808.2|42848.2|42808.2|42836|42796|3
1653286690000|2022-05-23 06:18:10|42850.4|42810.4|42846|42806|42853.2|42813.2|42846|42806|0
1653286710000|2022-05-23 06:18:30|42853.2|42813.2|42855.9|42815.9|42855.9|42815.9|42853.2|42813.2|2
1653286740000|2022-05-23 06:19:00|42860.9|42820.9|42845.9|42805.9|42860.9|42820.9|42845.9|42805.9|3
1653286750000|2022-05-23 06:19:10|42848.1|42808.1|42853.1|42813.1|42853.1|42813.1|42848.1|42808.1|0
1653286780000|2022-05-23 06:19:40|42850.3|42810.3|42850.3|42810.3|42850.3|42810.3|42850.3|42810.3|0
1653286800000|2022-05-23 06:20:00|42845.9|42805.9|42845.9|42805.9|42845.9|42805.9|42845.9|42805.9|0
1653286830000|2022-05-23 06:20:30|42843.1|42803.1|42833.1|42793.1|42843.1|42803.1|42833.1|42793.1|4
1653286840000|2022-05-23 06:20:40|42835.9|42795.9|42833.1|42793.1|42835.9|42795.9|42833.1|42793.1|0
1653286860000|2022-05-23 06:21:00|42835.9|42795.9|42838.7|42798.7|42838.7|42798.7|42835.9|42795.9|5
1653286870000|2022-05-23 06:21:10|42840.9|42800.9|42845.9|42805.9|42845.9|42805.9|42840.9|42800.9|0
1653286880000|2022-05-23 06:21:20|42843.1|42803.1|42843.1|42803.1|42843.1|42803.1|42843.1|42803.1|0
1653286890000|2022-05-23 06:21:30|42845.9|42805.9|42845.9|42805.9|42845.9|42805.9|42845.9|42805.9|0
1653286900000|2022-05-23 06:21:40|42843.1|42803.1|42843.1|42803.1|42843.1|42803.1|42843.1|42803.1|0
1653286930000|2022-05-23 06:22:10|42838.1|42798.1|42835.9|42795.9|42838.1|42798.1|42835.9|42795.9|0
1653287000000|2022-05-23 06:23:20|42833.1|42793.1|42825.9|42785.9|42833.1|42793.1|42825.9|42785.9|1
1653287020000|2022-05-23 06:23:40|42823.1|42783.1|42823.1|42783.1|42823.1|42783.1|42823.1|42783.1|0
1653287040000|2022-05-23 06:24:00|42818.1|42778.1|42820.3|42780.3|42820.3|42780.3|42815.9|42775.9|0
1653287050000|2022-05-23 06:24:10|42818.1|42778.1|42823.1|42783.1|42823.1|42783.1|42818.1|42778.1|0
1653287060000|2022-05-23 06:24:20|42820.9|42780.9|42818.1|42778.1|42820.9|42780.9|42818.1|42778.1|0
1653287070000|2022-05-23 06:24:30|42820.3|42780.3|42835.9|42795.9|42835.9|42795.9|42820.3|42780.3|3
1653287160000|2022-05-23 06:26:00|42830.3|42790.3|42828.1|42788.1|42830.3|42790.3|42825.9|42785.9|1
1653287170000|2022-05-23 06:26:10|42823.1|42783.1|42825.9|42785.9|42828.1|42788.1|42823.1|42783.1|0
1653287180000|2022-05-23 06:26:20|42823.1|42783.1|42820.3|42780.3|42823.1|42783.1|42820.3|42780.3|0
1653287220000|2022-05-23 06:27:00|42825.9|42785.9|42825.9|42785.9|42833.1|42793.1|42825.9|42785.9|4
1653287230000|2022-05-23 06:27:10|42818.1|42778.1|42818.1|42778.1|42818.1|42778.1|42818.1|42778.1|1
1653287240000|2022-05-23 06:27:20|42820.3|42780.3|42820.3|42780.3|42820.3|42780.3|42820.3|42780.3|0
1653287250000|2022-05-23 06:27:30|42815.3|42775.3|42813.1|42773.1|42815.3|42775.3|42813.1|42773.1|0
1653287270000|2022-05-23 06:27:50|42810.3|42770.3|42810.3|42770.3|42810.3|42770.3|42810.3|42770.3|0
1653287300000|2022-05-23 06:28:20|||||||||1
1653287330000|2022-05-23 06:28:50|42807.5|42767.5|42820.3|42780.3|42822.5|42782.5|42807.5|42767.5|6
1653287360000|2022-05-23 06:29:20|42817.5|42777.5|42817.5|42777.5|42817.5|42777.5|42817.5|42777.5|1
1653287370000|2022-05-23 06:29:30|42814.7|42774.7|42810.3|42770.3|42814.7|42774.7|42810.3|42770.3|0
1653287380000|2022-05-23 06:29:40|42812.5|42772.5|42810.3|42770.3|42812.5|42772.5|42810.3|42770.3|0
1653287400000|2022-05-23 06:30:00|42807.5|42767.5|42802.5|42762.5|42807.5|42767.5|42802.5|42762.5|1
1653287410000|2022-05-23 06:30:10|42804.7|42764.7|42804.7|42764.7|42804.7|42764.7|42804.7|42764.7|0
1653287420000|2022-05-23 06:30:20|42814.7|42774.7|42814.7|42774.7|42814.7|42774.7|42814.7|42774.7|2
1653287430000|2022-05-23 06:30:30|42810.3|42770.3|42810.3|42770.3|42810.3|42770.3|42810.3|42770.3|0
1653287440000|2022-05-23 06:30:40|42812.5|42772.5|42810.3|42770.3|42814.7|42774.7|42810.3|42770.3|0
1653287460000|2022-05-23 06:31:00|42812.5|42772.5|42810.3|42770.3|42812.5|42772.5|42810.3|42770.3|1
1653287470000|2022-05-23 06:31:10|42812.5|42772.5|42812.5|42772.5|42812.5|42772.5|42812.5|42772.5|0
1653287480000|2022-05-23 06:31:20|42810.3|42770.3|42810.3|42770.3|42810.3|42770.3|42810.3|42770.3|0
1653287510000|2022-05-23 06:31:50|42802.5|42762.5|42804.7|42764.7|42804.7|42764.7|42802.5|42762.5|9
1653287520000|2022-05-23 06:32:00|42807.5|42767.5|42807.5|42767.5|42807.5|42767.5|42807.5|42767.5|1
1653287540000|2022-05-23 06:32:20|42820.3|42780.3|42820.3|42780.3|42820.3|42780.3|42820.3|42780.3|6
1653287590000|2022-05-23 06:33:10|42820.2|42780.2|42820.2|42780.2|42820.2|42780.2|42820.2|42780.2|0
1653287630000|2022-05-23 06:33:50|42825.2|42785.2|42827.4|42787.4|42827.4|42787.4|42825.2|42785.2|0
1653287640000|2022-05-23 06:34:00|42825.2|42785.2|42825.2|42785.2|42825.2|42785.2|42820.2|42780.2|0
1653287660000|2022-05-23 06:34:20|42827.4|42787.4|42830.2|42790.2|42830.2|42790.2|42827.4|42787.4|1
1653287770000|2022-05-23 06:36:10|42832.4|42792.4|42834.6|42794.6|42837.4|42797.4|42832.4|42792.4|1
1653287780000|2022-05-23 06:36:20|42832.4|42792.4|42834.6|42794.6|42834.6|42794.6|42832.4|42792.4|0
1653287800000|2022-05-23 06:36:40|42837.4|42797.4|42834.6|42794.6|42837.4|42797.4|42834.6|42794.6|0
1653287810000|2022-05-23 06:36:50|42832.4|42792.4|42832.4|42792.4|42832.4|42792.4|42832.4|42792.4|0
1653287820000|2022-05-23 06:37:00|42837.4|42797.4|42842.4|42802.4|42842.4|42802.4|42837.4|42797.4|3
1653287830000|2022-05-23 06:37:10|42847.4|42807.4|42847.4|42807.4|42847.4|42807.4|42847.4|42807.4|0
1653287850000|2022-05-23 06:37:30|42852.4|42812.4|42854.6|42814.6|42854.6|42814.6|42852.4|42812.4|1
1653287860000|2022-05-23 06:37:40|42852.4|42812.4|42852.4|42812.4|42852.4|42812.4|42852.4|42812.4|0
1653287870000|2022-05-23 06:37:50|42854.6|42814.6|42854.6|42814.6|42854.6|42814.6|42854.6|42814.6|1
1653287880000|2022-05-23 06:38:00|42860.2|42820.2|42860.2|42820.2|42860.2|42820.2|42860.2|42820.2|2
1653287890000|2022-05-23 06:38:10|42864.6|42824.6|42869.6|42829.6|42869.6|42829.6|42864.6|42824.6|0
1653287910000|2022-05-23 06:38:30|42864.6|42824.6|42869.6|42829.6|42869.6|42829.6|42864.6|42824.6|0
1653287950000|2022-05-23 06:39:10|42867.4|42827.4|42862.4|42822.4|42867.4|42827.4|42860.2|42820.2|1
1653287960000|2022-05-23 06:39:20|42860.2|42820.2|42860.2|42820.2|42860.2|42820.2|42860.2|42820.2|0
1653287990000|2022-05-23 06:39:50|42857.4|42817.4|42850.2|42810.2|42857.4|42817.4|42850.2|42810.2|1
1653288000000|2022-05-23 06:40:00|42844.6|42804.6|42844.6|42804.6|42844.6|42804.6|42844.6|42804.6|0
1653288010000|2022-05-23 06:40:10|42840.2|42800.2|42842.4|42802.4|42842.4|42802.4|42840.2|42800.2|0
1653288020000|2022-05-23 06:40:20|42844.6|42804.6|42847.4|42807.4|42847.4|42807.4|42844.6|42804.6|0
1653288030000|2022-05-23 06:40:30|42849.6|42809.6|42849.6|42809.6|42849.6|42809.6|42849.6|42809.6|0
1653288050000|2022-05-23 06:40:50|42847.4|42807.4|42844.6|42804.6|42847.4|42807.4|42844.6|42804.6|0
1653288060000|2022-05-23 06:41:00|42846.8|42806.8|42849.6|42809.6|42849.6|42809.6|42846.8|42806.8|0
1653288070000|2022-05-23 06:41:10|42847.4|42807.4|42847.4|42807.4|42847.4|42807.4|42847.4|42807.4|0
1653288080000|2022-05-23 06:41:20|42845.2|42805.2|42837.4|42797.4|42847.4|42807.4|42837.4|42797.4|1
1653288090000|2022-05-23 06:41:30|42835.2|42795.2|42835.2|42795.2|42835.2|42795.2|42835.2|42795.2|0
1653288120000|2022-05-23 06:42:00|42847.4|42807.4|42854.6|42814.6|42857.4|42817.4|42847.4|42807.4|6
1653288130000|2022-05-23 06:42:10|42852.4|42812.4|42850.2|42810.2|42852.4|42812.4|42850.2|42810.2|0
1653288150000|2022-05-23 06:42:30|42852.4|42812.4|42852.4|42812.4|42852.4|42812.4|42852.4|42812.4|0
1653288160000|2022-05-23 06:42:40|42847.4|42807.4|42845.2|42805.2|42847.4|42807.4|42845.2|42805.2|0
1653288180000|2022-05-23 06:43:00|42847.4|42807.4|42862.4|42822.4|42865.2|42825.2|42847.4|42807.4|4
1653288190000|2022-05-23 06:43:10|42860.2|42820.2|42860.2|42820.2|42860.2|42820.2|42860.2|42820.2|0
1653288240000|2022-05-23 06:44:00|42865.2|42825.2|42865.2|42825.2|42865.2|42825.2|42865.2|42825.2|0
1653288260000|2022-05-23 06:44:20|42867.4|42827.4|42870.2|42830.2|42870.2|42830.2|42867.4|42827.4|1
1653288290000|2022-05-23 06:44:50|42872.4|42832.4|42872.4|42832.4|42872.4|42832.4|42872.4|42832.4|0
1653288300000|2022-05-23 06:45:00|42875.2|42835.2|42875.2|42835.2|42875.2|42835.2|42875.2|42835.2|0
1653288310000|2022-05-23 06:45:10|42877.4|42837.4|42877.4|42837.4|42877.4|42837.4|42877.4|42837.4|0
1653288350000|2022-05-23 06:45:50|42879.6|42839.6|42885.2|42845.2|42887.4|42847.4|42879.6|42839.6|5
1653288360000|2022-05-23 06:46:00|42888|42848|42902.4|42862.4|42902.4|42862.4|42888|42848|3
1653288370000|2022-05-23 06:46:10|42898|42858|42898|42858|42898|42858|42898|42858|0
1653288400000|2022-05-23 06:46:40|42900.2|42860.2|42907.4|42867.4|42907.4|42867.4|42900.2|42860.2|0
1653288410000|2022-05-23 06:46:50|42905.2|42865.2|42900.2|42860.2|42905.2|42865.2|42900.2|42860.2|0
1653288420000|2022-05-23 06:47:00|42902.4|42862.4|42905.2|42865.2|42905.2|42865.2|42902.4|42862.4|0
1653288430000|2022-05-23 06:47:10|42905.1|42865.1|42900.1|42860.1|42905.1|42865.1|42900.1|42860.1|1
1653288460000|2022-05-23 06:47:40|42897.4|42857.4|42907.3|42867.3|42907.3|42867.3|42897.4|42857.4|1
1653288470000|2022-05-23 06:47:50|42904.6|42864.6|42902.3|42862.3|42904.6|42864.6|42902.3|42862.3|0
1653288480000|2022-05-23 06:48:00|42905.1|42865.1|42900.1|42860.1|42907.3|42867.3|42900.1|42860.1|0
1653288490000|2022-05-23 06:48:10|42902.3|42862.3|42897.3|42857.3|42902.3|42862.3|42897.3|42857.3|1
1653288500000|2022-05-23 06:48:20|42890.1|42850.1|42897.3|42857.3|42897.3|42857.3|42890.1|42850.1|7
1653288510000|2022-05-23 06:48:30|42895.1|42855.1|42895.1|42855.1|42895.1|42855.1|42895.1|42855.1|0
1653288520000|2022-05-23 06:48:40|42892.3|42852.3|42890.1|42850.1|42892.3|42852.3|42890.1|42850.1|1
1653288530000|2022-05-23 06:48:50|42885.1|42845.1|42854.5|42814.5|42885.1|42845.1|42852.3|42812.3|17
1653288540000|2022-05-23 06:49:00|42856.7|42816.7|42854.5|42814.5|42864.5|42824.5|42854.5|42814.5|4
1653288550000|2022-05-23 06:49:10|42857.3|42817.3|42854.5|42814.5|42859|42819|42854.5|42814.5|0
1653288560000|2022-05-23 06:49:20|42860.1|42820.1|42876.7|42836.7|42879.5|42839.5|42860.1|42820.1|3
1653288570000|2022-05-23 06:49:30|42874.5|42834.5|42874.5|42834.5|42874.5|42834.5|42867.3|42827.3|0
1653288580000|2022-05-23 06:49:40|42877.3|42837.3|42884.5|42844.5|42884.5|42844.5|42874.5|42834.5|1
1653288600000|2022-05-23 06:50:00|42882.3|42842.3|42877.3|42837.3|42882.3|42842.3|42874.5|42834.5|0
1653288610000|2022-05-23 06:50:10|42884.5|42844.5|42884.5|42844.5|42884.5|42844.5|42884.5|42844.5|0
1653288680000|2022-05-23 06:51:20|42879.5|42839.5|42860.1|42820.1|42879.5|42839.5|42860.1|42820.1|5
1653288690000|2022-05-23 06:51:30|42862.3|42822.3|42874.5|42834.5|42874.5|42834.5|42862.3|42822.3|1
1653288720000|2022-05-23 06:52:00|42864.5|42824.5|42864.5|42824.5|42864.5|42824.5|42864.5|42824.5|3
1653288750000|2022-05-23 06:52:30|42867.3|42827.3|42874.5|42834.5|42874.5|42834.5|42867.3|42827.3|0
1653288770000|2022-05-23 06:52:50|42867.3|42827.3|42864.5|42824.5|42867.3|42827.3|42864.5|42824.5|0
1653288790000|2022-05-23 06:53:10|42857.3|42817.3|42854.5|42814.5|42860.1|42820.1|42854.5|42814.5|0
1653288810000|2022-05-23 06:53:30|42852.3|42812.3|42852.3|42812.3|42852.3|42812.3|42852.3|42812.3|0
1653288820000|2022-05-23 06:53:40|42854.5|42814.5|42854.5|42814.5|42854.5|42814.5|42854.5|42814.5|0
1653288830000|2022-05-23 06:53:50|42850.1|42810.1|42847.3|42807.3|42850.1|42810.1|42847.3|42807.3|0
1653288840000|2022-05-23 06:54:00|42849.5|42809.5|42860.1|42820.1|42860.1|42820.1|42847.3|42807.3|5
1653288860000|2022-05-23 06:54:20|42862.3|42822.3|42864.5|42824.5|42864.5|42824.5|42862.3|42822.3|0
1653288880000|2022-05-23 06:54:40|42870.1|42830.1|42870.1|42830.1|42870.1|42830.1|42870.1|42830.1|0
1653288890000|2022-05-23 06:54:50|42867.3|42827.3|42862.3|42822.3|42867.3|42827.3|42862.3|42822.3|0
1653288900000|2022-05-23 06:55:00|42864.5|42824.5|42869.5|42829.5|42874.5|42834.5|42864.5|42824.5|0
1653288910000|2022-05-23 06:55:10|42867.3|42827.3|42872.3|42832.3|42872.3|42832.3|42867.3|42827.3|0
1653288930000|2022-05-23 06:55:30|42874.5|42834.5|42874.5|42834.5|42874.5|42834.5|42874.5|42834.5|0
1653288940000|2022-05-23 06:55:40|42877.3|42837.3|42877.3|42837.3|42877.3|42837.3|42877.3|42837.3|0
1653288950000|2022-05-23 06:55:50|42874.5|42834.5|42874.5|42834.5|42874.5|42834.5|42874.5|42834.5|0
1653288960000|2022-05-23 06:56:00|42877.3|42837.3|42874.5|42834.5|42877.3|42837.3|42874.5|42834.5|1
1653289020000|2022-05-23 06:57:00|42872.3|42832.3|42872.3|42832.3|42872.3|42832.3|42872.3|42832.3|0
1653289030000|2022-05-23 06:57:10|42874.5|42834.5|42862.3|42822.3|42874.5|42834.5|42859.5|42819.5|2
1653289040000|2022-05-23 06:57:20|42864.5|42824.5|42849.5|42809.5|42864.5|42824.5|42849.5|42809.5|2
1653289050000|2022-05-23 06:57:30|42847.3|42807.3|42844.5|42804.5|42847.3|42807.3|42844.5|42804.5|15
1653289060000|2022-05-23 06:57:40|42846.7|42806.7|42844.5|42804.5|42846.7|42806.7|42844.5|42804.5|0
1653289070000|2022-05-23 06:57:50|42846.7|42806.7|42854.5|42814.5|42854.5|42814.5|42846.7|42806.7|1
1653289080000|2022-05-23 06:58:00|42857.3|42817.3|42860.1|42820.1|42867.3|42827.3|42857.3|42817.3|2
1653289110000|2022-05-23 06:58:30|42857.3|42817.3|42844.5|42804.5|42857.3|42817.3|42844.5|42804.5|2
1653289130000|2022-05-23 06:58:50|42840.1|42800.1|42840.1|42800.1|42840.1|42800.1|42840.1|42800.1|0
1653289150000|2022-05-23 06:59:10|42834.5|42794.5|42834.5|42794.5|42834.5|42794.5|42834.5|42794.5|0
1653289180000|2022-05-23 06:59:40|42832.3|42792.3|42834.5|42794.5|42834.5|42794.5|42832.3|42792.3|0
1653289190000|2022-05-23 06:59:50|42832.3|42792.3|42846.7|42806.7|42846.7|42806.7|42832.3|42792.3|1
1653289200000|2022-05-23 07:00:00|42854.5|42814.5|42856.7|42816.7|42856.7|42816.7|42854.5|42814.5|0
1653289210000|2022-05-23 07:00:10|42854.5|42814.5|42854.5|42814.5|42854.5|42814.5|42854.5|42814.5|0
1653289230000|2022-05-23 07:00:30|||||||||1
1653289250000|2022-05-23 07:00:50|42856.7|42816.7|42862.3|42822.3|42862.3|42822.3|42856.7|42816.7|0
1653289270000|2022-05-23 07:01:10|42872.3|42832.3|42874.5|42834.5|42874.5|42834.5|42872.3|42832.3|0
1653289320000|2022-05-23 07:02:00|42876.7|42836.7|42876.7|42836.7|42876.7|42836.7|42874.5|42834.5|0
1653289330000|2022-05-23 07:02:10|42874.5|42834.5|42874.5|42834.5|42874.5|42834.5|42874.5|42834.5|2
1653289350000|2022-05-23 07:02:30|42874.4|42834.4|42874.4|42834.4|42874.4|42834.4|42874.4|42834.4|0
1653289360000|2022-05-23 07:02:40|42871.7|42831.7|42854.4|42814.4|42871.7|42831.7|42854.4|42814.4|2
1653289380000|2022-05-23 07:03:00|||||||||1
1653289390000|2022-05-23 07:03:10|42856.6|42816.6|42869.4|42829.4|42869.4|42829.4|42851.6|42811.6|1
1653289400000|2022-05-23 07:03:20|42856.6|42816.6|42856.6|42816.6|42858.9|42818.9|42854.4|42814.4|6
1653289410000|2022-05-23 07:03:30|42858.9|42818.9|42859.4|42819.4|42866.6|42826.6|42858.9|42818.9|1
1653289420000|2022-05-23 07:03:40|42863.9|42823.9|42861.6|42821.6|42863.9|42823.9|42861.6|42821.6|0
1653289440000|2022-05-23 07:04:00|42844.4|42804.4|42839.4|42799.4|42844.4|42804.4|42839.4|42799.4|1
1653289450000|2022-05-23 07:04:10|42841.6|42801.6|42851.6|42811.6|42851.6|42811.6|42841.6|42801.6|2
1653289470000|2022-05-23 07:04:30|42846|42806|42851.6|42811.6|42851.6|42811.6|42846|42806|1
1653289500000|2022-05-23 07:05:00|42848.8|42808.8|42856.6|42816.6|42856.6|42816.6|42846.6|42806.6|0
1653289510000|2022-05-23 07:05:10|42858.8|42818.8|42881.6|42841.6|42884.4|42844.4|42858.8|42818.8|5
1653289520000|2022-05-23 07:05:20|42884.4|42844.4|42884.4|42844.4|42884.4|42844.4|42884.4|42844.4|0
1653289600000|2022-05-23 07:06:40|42882.2|42842.2|42874.4|42834.4|42882.2|42842.2|42874.4|42834.4|2
1653289620000|2022-05-23 07:07:00|42872.2|42832.2|42874.4|42834.4|42874.4|42834.4|42872.2|42832.2|0
1653289640000|2022-05-23 07:07:20|42872.2|42832.2|42872.2|42832.2|42872.2|42832.2|42872.2|42832.2|0
1653289650000|2022-05-23 07:07:30|42874.4|42834.4|42867.2|42827.2|42874.4|42834.4|42867.2|42827.2|0
1653289680000|2022-05-23 07:08:00|42857.2|42817.2|42864.4|42824.4|42864.4|42824.4|42857.2|42817.2|1
1653289690000|2022-05-23 07:08:10|42859.4|42819.4|42857.2|42817.2|42859.4|42819.4|42857.2|42817.2|0
1653289710000|2022-05-23 07:08:30|42854.4|42814.4|42854.4|42814.4|42854.4|42814.4|42854.4|42814.4|0
1653289740000|2022-05-23 07:09:00|42857.2|42817.2|42864.4|42824.4|42864.4|42824.4|42857.2|42817.2|2
1653289750000|2022-05-23 07:09:10|42867.2|42827.2|42879.4|42839.4|42879.4|42839.4|42867.2|42827.2|1
1653289770000|2022-05-23 07:09:30|42873.8|42833.8|42874.4|42834.4|42874.4|42834.4|42873.8|42833.8|1
1653289800000|2022-05-23 07:10:00|42877.2|42837.2|42884.4|42844.4|42884.4|42844.4|42877.2|42837.2|0
1653289830000|2022-05-23 07:10:30|42877.2|42837.2|42874.4|42834.4|42877.2|42837.2|42874.4|42834.4|2
1653289860000|2022-05-23 07:11:00|||||||||1
1653289870000|2022-05-23 07:11:10|42882.2|42842.2|42882.2|42842.2|42882.2|42842.2|42882.2|42842.2|0
1653289900000|2022-05-23 07:11:40|42880|42840|42880|42840|42880|42840|42880|42840|0
1653289910000|2022-05-23 07:11:50|42877.2|42837.2|42880|42840|42880|42840|42877.2|42837.2|0
1653289920000|2022-05-23 07:12:00|42877.2|42837.2|42867.2|42827.2|42885|42845|42867.2|42827.2|1
1653289960000|2022-05-23 07:12:40|42864.4|42824.4|42864.4|42824.4|42864.4|42824.4|42857.2|42817.2|2
1653289980000|2022-05-23 07:13:00|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|42869.4|42829.4|0
1653290000000|2022-05-23 07:13:20|42866.6|42826.6|42869.4|42829.4|42869.4|42829.4|42866.6|42826.6|0
1653290030000|2022-05-23 07:13:50|42864.4|42824.4|42864.4|42824.4|42864.4|42824.4|42864.4|42824.4|0
1653290040000|2022-05-23 07:14:00|42867.2|42827.2|42880|42840|42880|42840|42867.2|42827.2|3
1653290070000|2022-05-23 07:14:30|42877.2|42837.2|42872.2|42832.2|42877.2|42837.2|42872.2|42832.2|0
1653290080000|2022-05-23 07:14:40|42869.4|42829.4|42867.2|42827.2|42869.4|42829.4|42867.2|42827.2|0
1653290100000|2022-05-23 07:15:00|42880|42840|42882.2|42842.2|42882.2|42842.2|42880|42840|2
1653290110000|2022-05-23 07:15:10|42885|42845|42885|42845|42885|42845|42885|42845|0
1653290130000|2022-05-23 07:15:30|42884.9|42844.9|42884.9|42844.9|42884.9|42844.9|42884.9|42844.9|0
1653290140000|2022-05-23 07:15:40|42882.2|42842.2|42882.2|42842.2|42882.2|42842.2|42882.2|42842.2|0
1653290160000|2022-05-23 07:16:00|42879.9|42839.9|42879.9|42839.9|42879.9|42839.9|42879.9|42839.9|0
1653290170000|2022-05-23 07:16:10|42882.1|42842.1|42882.1|42842.1|42882.1|42842.1|42882.1|42842.1|0
1653290190000|2022-05-23 07:16:30|42879.9|42839.9|42874.4|42834.4|42879.9|42839.9|42874.4|42834.4|1
1653290200000|2022-05-23 07:16:40|42867.1|42827.1|42874.3|42834.3|42874.3|42834.3|42867.1|42827.1|0
1653290210000|2022-05-23 07:16:50|42872.1|42832.1|42872.1|42832.1|42872.1|42832.1|42872.1|42832.1|0
1653290220000|2022-05-23 07:17:00|||||||||1
1653290230000|2022-05-23 07:17:10|42867.7|42827.7|42859.3|42819.3|42867.7|42827.7|42859.3|42819.3|2
1653290240000|2022-05-23 07:17:20|42857.1|42817.1|42846.6|42806.6|42857.1|42817.1|42846.6|42806.6|3
1653290250000|2022-05-23 07:17:30|42844.3|42804.3|42844.3|42804.3|42844.3|42804.3|42844.3|42804.3|0
1653290260000|2022-05-23 07:17:40|42846.5|42806.5|42846.5|42806.5|42846.5|42806.5|42844.3|42804.3|0
1653290270000|2022-05-23 07:17:50|42844.3|42804.3|42846.5|42806.5|42846.5|42806.5|42844.3|42804.3|0
1653290280000|2022-05-23 07:18:00|42849.3|42809.3|42841.5|42801.5|42851.5|42811.5|42838.8|42798.8|4
1653290290000|2022-05-23 07:18:10|42838.8|42798.8|42833.7|42793.7|42838.8|42798.8|42833.7|42793.7|0
1653290300000|2022-05-23 07:18:20|42831.5|42791.5|42831.5|42791.5|42831.5|42791.5|42831.5|42791.5|0
1653290310000|2022-05-23 07:18:30|42826.5|42786.5|42831.5|42791.5|42831.5|42791.5|42826.5|42786.5|1
1653290330000|2022-05-23 07:18:50|42829.3|42789.3|42827.1|42787.1|42831.5|42791.5|42827.1|42787.1|3
1653290340000|2022-05-23 07:19:00|42824.3|42784.3|42824.3|42784.3|42824.3|42784.3|42824.3|42784.3|6
1653290350000|2022-05-23 07:19:10|42827.1|42787.1|42822.1|42782.1|42827.1|42787.1|42822.1|42782.1|1
1653290360000|2022-05-23 07:19:20|42817.1|42777.1|42808.7|42768.7|42817.1|42777.1|42808.7|42768.7|1
1653290370000|2022-05-23 07:19:30|42806.5|42766.5|42806.5|42766.5|42806.5|42766.5|42806.5|42766.5|0
1653290380000|2022-05-23 07:19:40|42803.7|42763.7|42801.5|42761.5|42803.7|42763.7|42801.5|42761.5|0
1653290400000|2022-05-23 07:20:00|42794.3|42754.3|42770.9|42730.9|42801.5|42761.5|42763.1|42723.1|15
1653290410000|2022-05-23 07:20:10|42768.7|42728.7|42728.1|42688.1|42768.7|42728.7|42728.1|42688.1|43
1653290420000|2022-05-23 07:20:20|42730.9|42690.9|42718.1|42678.1|42730.9|42690.9|42718.1|42678.1|1
1653290430000|2022-05-23 07:20:30|42715.4|42675.4|42708.1|42668.1|42715.4|42675.4|42708.1|42668.1|2
1653290440000|2022-05-23 07:20:40|42720.9|42680.9|42733.1|42693.1|42733.1|42693.1|42720.9|42680.9|2
1653290450000|2022-05-23 07:20:50|42735.9|42695.9|42735.9|42695.9|42735.9|42695.9|42735.9|42695.9|2
1653290470000|2022-05-23 07:21:10|42733.1|42693.1|42733.1|42693.1|42733.1|42693.1|42733.1|42693.1|0
1653290500000|2022-05-23 07:21:40|42730.9|42690.9|42738.7|42698.7|42738.7|42698.7|42730.9|42690.9|1
1653290520000|2022-05-23 07:22:00|42735.9|42695.9|42738.7|42698.7|42744.3|42704.3|42735.9|42695.9|1
1653290530000|2022-05-23 07:22:10|42740.9|42700.9|42743.1|42703.1|42743.1|42703.1|42740.9|42700.9|0
1653290550000|2022-05-23 07:22:30|42738.7|42698.7|42745.9|42705.9|42745.9|42705.9|42738.7|42698.7|2
1653290560000|2022-05-23 07:22:40|42743.1|42703.1|42745.9|42705.9|42745.9|42705.9|42743.1|42703.1|1
1653290570000|2022-05-23 07:22:50|42740.3|42700.3|42745.9|42705.9|42745.9|42705.9|42740.3|42700.3|1
1653290580000|2022-05-23 07:23:00|42748.7|42708.7|42750.9|42710.9|42750.9|42710.9|42748.7|42708.7|0
1653290590000|2022-05-23 07:23:10|42748.7|42708.7|42748.7|42708.7|42748.7|42708.7|42748.7|42708.7|0
1653290620000|2022-05-23 07:23:40|42750.9|42710.9|42750.9|42710.9|42750.9|42710.9|42750.9|42710.9|0
1653290640000|2022-05-23 07:24:00|42753.7|42713.7|42750.9|42710.9|42753.7|42713.7|42748.7|42708.7|2
1653290650000|2022-05-23 07:24:10|42733.1|42693.1|42723.7|42683.7|42733.1|42693.1|42723.7|42683.7|1
1653290700000|2022-05-23 07:25:00|42728.7|42688.7|42728.7|42688.7|42735.9|42695.9|42728.7|42688.7|1
1653290720000|2022-05-23 07:25:20|42733.7|42693.7|42733.7|42693.7|42733.7|42693.7|42733.7|42693.7|0
1653290730000|2022-05-23 07:25:30|42735.9|42695.9|42733.7|42693.7|42735.9|42695.9|42728.7|42688.7|0
1653290760000|2022-05-23 07:26:00|42745.9|42705.9|42738.7|42698.7|42745.9|42705.9|42738.7|42698.7|1
1653290770000|2022-05-23 07:26:10|42740.9|42700.9|42738.7|42698.7|42740.9|42700.9|42738.7|42698.7|0
1653290790000|2022-05-23 07:26:30|42740.9|42700.9|42738.7|42698.7|42740.9|42700.9|42738.7|42698.7|0
1653290800000|2022-05-23 07:26:40|42740.9|42700.9|42740.9|42700.9|42740.9|42700.9|42740.9|42700.9|0
1653290820000|2022-05-23 07:27:00|42748.7|42708.7|42750.9|42710.9|42750.9|42710.9|42748.7|42708.7|1
1653290830000|2022-05-23 07:27:10|42743.1|42703.1|42738.7|42698.7|42743.1|42703.1|42738.7|42698.7|2
1653290850000|2022-05-23 07:27:30|42740.9|42700.9|42740.9|42700.9|42740.9|42700.9|42740.9|42700.9|0
1653290860000|2022-05-23 07:27:40|42743.1|42703.1|42748.7|42708.7|42748.7|42708.7|42743.1|42703.1|1
1653290970000|2022-05-23 07:29:30|42730.9|42690.9|42740.9|42700.9|42743.1|42703.1|42730.9|42690.9|2
1653290980000|2022-05-23 07:29:40|42733.1|42693.1|42730.9|42690.9|42733.1|42693.1|42730.9|42690.9|1
1653291000000|2022-05-23 07:30:00|42733.1|42693.1|42730.9|42690.9|42733.1|42693.1|42730.9|42690.9|0
1653291010000|2022-05-23 07:30:10|42733.1|42693.1|42730.9|42690.9|42733.1|42693.1|42730.9|42690.9|0
1653291020000|2022-05-23 07:30:20|42733.1|42693.1|42733.1|42693.1|42733.1|42693.1|42733.1|42693.1|0
1653291030000|2022-05-23 07:30:30|42728.1|42688.1|42728.1|42688.1|42728.1|42688.1|42725.9|42685.9|0
1653291050000|2022-05-23 07:30:50|42730.3|42690.3|42725.9|42685.9|42730.3|42690.3|42725.9|42685.9|3
1653291060000|2022-05-23 07:31:00|42723.1|42683.1|42725.9|42685.9|42725.9|42685.9|42723.1|42683.1|1
1653291080000|2022-05-23 07:31:20|42735.9|42695.9|42740.9|42700.9|42740.9|42700.9|42735.9|42695.9|2
1653291090000|2022-05-23 07:31:30|42743.1|42703.1|42750.9|42710.9|42750.9|42710.9|42743.1|42703.1|1
1653291100000|2022-05-23 07:31:40|42755.9|42715.9|42758.1|42718.1|42758.1|42718.1|42755.9|42715.9|0
1653291110000|2022-05-23 07:31:50|42763.1|42723.1|42763.1|42723.1|42768.1|42728.1|42763.1|42723.1|1
1653291120000|2022-05-23 07:32:00|42768.1|42728.1|42773.1|42733.1|42773.1|42733.1|42768.1|42728.1|0
1653291130000|2022-05-23 07:32:10|||||||||2
1653291140000|2022-05-23 07:32:20|42775.9|42735.9|42775.9|42735.9|42775.9|42735.9|42775.9|42735.9|0
1653291150000|2022-05-23 07:32:30|42778.1|42738.1|42778.1|42738.1|42778.1|42738.1|42778.1|42738.1|0
1653291160000|2022-05-23 07:32:40|42775.9|42735.9|42773.1|42733.1|42775.9|42735.9|42773.1|42733.1|0
1653291180000|2022-05-23 07:33:00|||||||||1
1653291200000|2022-05-23 07:33:20|42775.9|42735.9|42783.1|42743.1|42783.1|42743.1|42775.9|42735.9|2
1653291210000|2022-05-23 07:33:30|42780.9|42740.9|42775.9|42735.9|42780.9|42740.9|42775.9|42735.9|0
1653291220000|2022-05-23 07:33:40|42775.8|42735.8|42775.8|42735.8|42775.8|42735.8|42775.8|42735.8|0
1653291230000|2022-05-23 07:33:50|42778.6|42738.6|42778.6|42738.6|42778.6|42738.6|42778.6|42738.6|0
1653291240000|2022-05-23 07:34:00|42783.1|42743.1|42773.1|42733.1|42783.1|42743.1|42773.1|42733.1|0
1653291260000|2022-05-23 07:34:20|42778.6|42738.6|42783.1|42743.1|42783.1|42743.1|42778.6|42738.6|1
1653291270000|2022-05-23 07:34:30|42778.6|42738.6|42773.1|42733.1|42778.6|42738.6|42773.1|42733.1|1
1653291280000|2022-05-23 07:34:40|42770.8|42730.8|42765.8|42725.8|42770.8|42730.8|42765.8|42725.8|1
1653291290000|2022-05-23 07:34:50|42750.8|42710.8|42750.8|42710.8|42750.8|42710.8|42750.8|42710.8|1
1653291300000|2022-05-23 07:35:00|42748.6|42708.6|42763|42723|42763|42723|42748.6|42708.6|2
1653291330000|2022-05-23 07:35:30|42758.6|42718.6|42748.6|42708.6|42758.6|42718.6|42748.6|42708.6|1
1653291340000|2022-05-23 07:35:40|||||||||1
1653291390000|2022-05-23 07:36:30|42755.8|42715.8|42760.2|42720.2|42760.2|42720.2|42755.8|42715.8|1
1653291400000|2022-05-23 07:36:40|42755.8|42715.8|42755.8|42715.8|42755.8|42715.8|42755.8|42715.8|0
1653291410000|2022-05-23 07:36:50|42758|42718|42758|42718|42758|42718|42758|42718|1
1653291420000|2022-05-23 07:37:00|42755.8|42715.8|42768.6|42728.6|42768.6|42728.6|42755.8|42715.8|5
1653291440000|2022-05-23 07:37:20|42773|42733|42778|42738|42778|42738|42773|42733|0
1653291450000|2022-05-23 07:37:30|42783|42743|42793|42753|42793|42753|42783|42743|1
1653291460000|2022-05-23 07:37:40|42788.6|42748.6|42778|42738|42788.6|42748.6|42778|42738|2
1653291470000|2022-05-23 07:37:50|42775.8|42735.8|42773.6|42733.6|42775.8|42735.8|42773.6|42733.6|0
1653291480000|2022-05-23 07:38:00|42775.8|42735.8|42775.8|42735.8|42775.8|42735.8|42775.8|42735.8|0
1653291500000|2022-05-23 07:38:20|42768.6|42728.6|42771.4|42731.4|42771.4|42731.4|42765.8|42725.8|2
1653291510000|2022-05-23 07:38:30|42775.8|42735.8|42768.6|42728.6|42775.8|42735.8|42768.6|42728.6|0
1653291530000|2022-05-23 07:38:50|42773.6|42733.6|42773.6|42733.6|42775.8|42735.8|42773|42733|0
1653291540000|2022-05-23 07:39:00|42775.8|42735.8|42778.6|42738.6|42783|42743|42775.8|42735.8|0
1653291550000|2022-05-23 07:39:10|42783|42743|42783|42743|42783|42743|42783|42743|0
1653291570000|2022-05-23 07:39:30|42780.8|42740.8|42780.8|42740.8|42780.8|42740.8|42780.8|42740.8|0
1653291590000|2022-05-23 07:39:50|42783.6|42743.6|42783|42743|42783.6|42743.6|42783|42743|0
1653291600000|2022-05-23 07:40:00|42780.8|42740.8|42788.6|42748.6|42788.6|42748.6|42780.8|42740.8|1
1653291610000|2022-05-23 07:40:10|42790.8|42750.8|42790.8|42750.8|42790.8|42750.8|42790.8|42750.8|0
1653291640000|2022-05-23 07:40:40|42785.8|42745.8|42775.8|42735.8|42785.8|42745.8|42775.8|42735.8|1
1653291650000|2022-05-23 07:40:50|42768.6|42728.6|42773.6|42733.6|42773.6|42733.6|42768.6|42728.6|1
1653291670000|2022-05-23 07:41:10|42770.8|42730.8|42770.8|42730.8|42770.8|42730.8|42770.8|42730.8|0
1653291680000|2022-05-23 07:41:20|42765.8|42725.8|42760.8|42720.8|42768.6|42728.6|42760.8|42720.8|0
1653291690000|2022-05-23 07:41:30|42758.6|42718.6|42758.6|42718.6|42758.6|42718.6|42758.6|42718.6|0
1653291710000|2022-05-23 07:41:50|42760.8|42720.8|42765.8|42725.8|42765.8|42725.8|42760.8|42720.8|0
1653291720000|2022-05-23 07:42:00|42770.8|42730.8|42765.8|42725.8|42773|42733|42765.8|42725.8|1
1653291730000|2022-05-23 07:42:10|42763.6|42723.6|42763.6|42723.6|42763.6|42723.6|42763.6|42723.6|0
1653291760000|2022-05-23 07:42:40|42760.8|42720.8|42760.8|42720.8|42760.8|42720.8|42760.8|42720.8|0
1653291790000|2022-05-23 07:43:10|42763|42723|42760.8|42720.8|42763|42723|42760.8|42720.8|0
1653291820000|2022-05-23 07:43:40|42763|42723|42763|42723|42763|42723|42763|42723|0
1653291830000|2022-05-23 07:43:50|42765.8|42725.8|42765.8|42725.8|42765.8|42725.8|42765.8|42725.8|0
1653291860000|2022-05-23 07:44:20|42778|42738|42770.2|42730.2|42778|42738|42770.2|42730.2|3
1653291870000|2022-05-23 07:44:30|42767.4|42727.4|42767.4|42727.4|42767.4|42727.4|42767.4|42727.4|0
1653291880000|2022-05-23 07:44:40|42763|42723|42763|42723|42763|42723|42763|42723|0
1653291890000|2022-05-23 07:44:50|42760.8|42720.8|42760.8|42720.8|42760.8|42720.8|42760.8|42720.8|0
1653291900000|2022-05-23 07:45:00|42763|42723|42763|42723|42763|42723|42763|42723|0
1653291960000|2022-05-23 07:46:00|42773|42733|42773|42733|42773|42733|42773|42733|2
1653292010000|2022-05-23 07:46:50|42775.8|42735.8|42775.8|42735.8|42775.8|42735.8|42775.8|42735.8|0
1653292020000|2022-05-23 07:47:00|42780.2|42740.2|42793|42753|42793|42753|42780.2|42740.2|3
1653292030000|2022-05-23 07:47:10|42795.8|42755.8|42803|42763|42805.8|42765.8|42795.8|42755.8|1
1653292040000|2022-05-23 07:47:20|42805.8|42765.8|42805.8|42765.8|42805.8|42765.8|42805.8|42765.8|0
1653292110000|2022-05-23 07:48:30|42808|42768|42830.7|42790.7|42833.5|42793.5|42808|42768|2
1653292130000|2022-05-23 07:48:50|42828.5|42788.5|42828.5|42788.5|42828.5|42788.5|42828.5|42788.5|1
1653292140000|2022-05-23 07:49:00|42826.3|42786.3|42815.7|42775.7|42826.3|42786.3|42815.7|42775.7|1
1653292160000|2022-05-23 07:49:20|42818|42778|42828.5|42788.5|42828.5|42788.5|42818|42778|1
1653292170000|2022-05-23 07:49:30|42830.7|42790.7|42812.9|42772.9|42830.7|42790.7|42812.9|42772.9|5
1653292180000|2022-05-23 07:49:40|42782.9|42742.9|42790.2|42750.2|42790.2|42750.2|42782.9|42742.9|7
1653292190000|2022-05-23 07:49:50|42795.7|42755.7|42800.7|42760.7|42800.7|42760.7|42795.7|42755.7|0
1653292200000|2022-05-23 07:50:00|42802.9|42762.9|42795.7|42755.7|42802.9|42762.9|42795.7|42755.7|2
1653292210000|2022-05-23 07:50:10|42797.9|42757.9|42812.9|42772.9|42812.9|42772.9|42797.9|42757.9|2
1653292220000|2022-05-23 07:50:20|42810.2|42770.2|42810.2|42770.2|42810.2|42770.2|42810.2|42770.2|0
1653292230000|2022-05-23 07:50:30|42810.1|42770.1|42810.1|42770.1|42810.1|42770.1|42810.1|42770.1|0
1653292240000|2022-05-23 07:50:40|42812.9|42772.9|42812.9|42772.9|42812.9|42772.9|42812.9|42772.9|0
1653292250000|2022-05-23 07:50:50|42810.1|42770.1|42810.1|42770.1|42810.1|42770.1|42810.1|42770.1|0
1653292260000|2022-05-23 07:51:00|42812.9|42772.9|42812.9|42772.9|42812.9|42772.9|42812.9|42772.9|0
1653292290000|2022-05-23 07:51:30|42805.7|42765.7|42802.9|42762.9|42805.7|42765.7|42802.9|42762.9|0
1653292300000|2022-05-23 07:51:40|42795.7|42755.7|42802.9|42762.9|42802.9|42762.9|42795.7|42755.7|0
1653292320000|2022-05-23 07:52:00|||||||||1
1653292350000|2022-05-23 07:52:30|42797.9|42757.9|42795.7|42755.7|42797.9|42757.9|42795.7|42755.7|0
1653292360000|2022-05-23 07:52:40|42792.9|42752.9|42792.9|42752.9|42792.9|42752.9|42792.9|42752.9|1
1653292380000|2022-05-23 07:53:00|42790.1|42750.1|42787.9|42747.9|42790.1|42750.1|42787.9|42747.9|0
1653292390000|2022-05-23 07:53:10|42785.7|42745.7|42782.9|42742.9|42785.7|42745.7|42782.9|42742.9|0
1653292420000|2022-05-23 07:53:40|42785.7|42745.7|42785.7|42745.7|42785.7|42745.7|42785.7|42745.7|0
1653292430000|2022-05-23 07:53:50|42782.9|42742.9|42782.9|42742.9|42782.9|42742.9|42782.9|42742.9|0
1653292500000|2022-05-23 07:55:00|42785.7|42745.7|42785.7|42745.7|42785.7|42745.7|42785.7|42745.7|0
1653292520000|2022-05-23 07:55:20|42787.9|42747.9|42787.9|42747.9|42787.9|42747.9|42787.9|42747.9|0
1653292550000|2022-05-23 07:55:50|42785.7|42745.7|42785.7|42745.7|42785.7|42745.7|42785.7|42745.7|0
1653292560000|2022-05-23 07:56:00|42782.9|42742.9|42785.7|42745.7|42785.7|42745.7|42782.9|42742.9|0
1653292570000|2022-05-23 07:56:10|42787.9|42747.9|42787.9|42747.9|42787.9|42747.9|42787.9|42747.9|0
1653292580000|2022-05-23 07:56:20|42792.9|42752.9|42792.9|42752.9|42792.9|42752.9|42792.9|42752.9|2
1653292590000|2022-05-23 07:56:30|42805.1|42765.1|42805.1|42765.1|42805.1|42765.1|42805.1|42765.1|1
1653292610000|2022-05-23 07:56:50|42790.7|42750.7|42788.5|42748.5|42790.7|42750.7|42785.7|42745.7|0
1653292620000|2022-05-23 07:57:00|42793.5|42753.5|42793.5|42753.5|42793.5|42753.5|42793.5|42753.5|0
1653292630000|2022-05-23 07:57:10|42785.7|42745.7|42775.7|42735.7|42785.7|42745.7|42775.7|42735.7|1
1653292660000|2022-05-23 07:57:40|42778.5|42738.5|42809.6|42769.6|42809.6|42769.6|42775.7|42735.7|2
1653292670000|2022-05-23 07:57:50|42806.9|42766.9|42809.6|42769.6|42809.6|42769.6|42806.9|42766.9|0
1653292680000|2022-05-23 07:58:00|42804.6|42764.6|42806.9|42766.9|42809.6|42769.6|42804.6|42764.6|1
1653292690000|2022-05-23 07:58:10|42807.4|42767.4|42801.9|42761.9|42807.4|42767.4|42801.9|42761.9|0
1653292720000|2022-05-23 07:58:40|42801.8|42761.8|42801.8|42761.8|42801.8|42761.8|42801.8|42761.8|0
1653292740000|2022-05-23 07:59:00|42809.6|42769.6|42809.6|42769.6|42809.6|42769.6|42809.6|42769.6|1
1653292750000|2022-05-23 07:59:10|42807.4|42767.4|42807.4|42767.4|42807.4|42767.4|42807.4|42767.4|0
1653292760000|2022-05-23 07:59:20|42809.6|42769.6|42809.6|42769.6|42809.6|42769.6|42809.6|42769.6|0
1653292770000|2022-05-23 07:59:30|42826.3|42786.3|42826.3|42786.3|42826.3|42786.3|42826.3|42786.3|1
1653292780000|2022-05-23 07:59:40|42830.7|42790.7|42828.5|42788.5|42830.7|42790.7|42828.5|42788.5|0
1653292800000|2022-05-23 08:00:00|42826.3|42786.3|42833.5|42793.5|42833.5|42793.5|42826.3|42786.3|0
1653292810000|2022-05-23 08:00:10|42836.3|42796.3|42838.5|42798.5|42838.5|42798.5|42836.3|42796.3|0
1653292820000|2022-05-23 08:00:20|42836.3|42796.3|42864|42824|42864|42824|42836.3|42796.3|14
1653292830000|2022-05-23 08:00:30|42866.8|42826.8|42869|42829|42869|42829|42866.8|42826.8|1
1653292860000|2022-05-23 08:01:00|42861.8|42821.8|42861.8|42821.8|42861.8|42821.8|42861.8|42821.8|3
1653292870000|2022-05-23 08:01:10|42859|42819|42859.6|42819.6|42859.6|42819.6|42859|42819|0
1653292880000|2022-05-23 08:01:20|42856.8|42816.8|42851.8|42811.8|42856.8|42816.8|42851.8|42811.8|1
1653292890000|2022-05-23 08:01:30|42849.6|42809.6|42841.8|42801.8|42849.6|42809.6|42841.8|42801.8|1
1653292900000|2022-05-23 08:01:40|42839.6|42799.6|42841.8|42801.8|42841.8|42801.8|42839.6|42799.6|0
1653292920000|2022-05-23 08:02:00|42839.6|42799.6|42829|42789|42841.8|42801.8|42829|42789|3
1653292930000|2022-05-23 08:02:10|42826.8|42786.8|42826.8|42786.8|42826.8|42786.8|42826.8|42786.8|0
1653292980000|2022-05-23 08:03:00|42824.6|42784.6|42826.8|42786.8|42826.8|42786.8|42824.6|42784.6|0
1653293020000|2022-05-23 08:03:40|42824.6|42784.6|42824.6|42784.6|42824.6|42784.6|42824.6|42784.6|0
1653293030000|2022-05-23 08:03:50|42819|42779|42819|42779|42819|42779|42819|42779|1
1653293040000|2022-05-23 08:04:00|42816.8|42776.8|42816.8|42776.8|42816.8|42776.8|42816.8|42776.8|0
1653293050000|2022-05-23 08:04:10|42814.6|42774.6|42839|42799|42839|42799|42814.6|42774.6|4
1653293070000|2022-05-23 08:04:30|42834|42794|42839|42799|42839|42799|42834|42794|0
1653293100000|2022-05-23 08:05:00|42834|42794|42839|42799|42839|42799|42834|42794|0
1653293130000|2022-05-23 08:05:30|42836.2|42796.2|42836.2|42796.2|42836.2|42796.2|42836.2|42796.2|1
1653293140000|2022-05-23 08:05:40|42833.4|42793.4|42831.2|42791.2|42833.4|42793.4|42831.2|42791.2|0
1653293180000|2022-05-23 08:06:20|||||||||1
1653293200000|2022-05-23 08:06:40|42826.2|42786.2|42826.2|42786.2|42826.2|42786.2|42826.2|42786.2|1
1653293210000|2022-05-23 08:06:50|42831.2|42791.2|42831.2|42791.2|42831.2|42791.2|42831.2|42791.2|0
1653293220000|2022-05-23 08:07:00|42833.4|42793.4|42828.4|42788.4|42833.4|42793.4|42828.4|42788.4|1
1653293230000|2022-05-23 08:07:10|42822.8|42782.8|42820.6|42780.6|42823.4|42783.4|42815.6|42775.6|7
1653293250000|2022-05-23 08:07:30|42825.6|42785.6|42825.6|42785.6|42825.6|42785.6|42825.6|42785.6|0
1653293280000|2022-05-23 08:08:00|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|42827.8|42787.8|0
1653293290000|2022-05-23 08:08:10|42840.6|42800.6|42840.6|42800.6|42840.6|42800.6|42840.6|42800.6|2
1653293310000|2022-05-23 08:08:30|42842.8|42802.8|42842.8|42802.8|42842.8|42802.8|42842.8|42802.8|0
1653293320000|2022-05-23 08:08:40|42845|42805|42847.8|42807.8|42847.8|42807.8|42845|42805|0
1653293330000|2022-05-23 08:08:50|||||||||1
1653293360000|2022-05-23 08:09:20|42845.6|42805.6|42840|42800|42845.6|42805.6|42840|42800|1
1653293370000|2022-05-23 08:09:30|42835|42795|42847.8|42807.8|42847.8|42807.8|42835|42795|1
1653293380000|2022-05-23 08:09:40|42850|42810|42867.8|42827.8|42867.8|42827.8|42850|42810|7
1653293400000|2022-05-23 08:10:00|42865.6|42825.6|42867.8|42827.8|42867.8|42827.8|42865.6|42825.6|0
1653293430000|2022-05-23 08:10:30|42880.6|42840.6|42880.6|42840.6|42880.6|42840.6|42880.6|42840.6|1
1653293440000|2022-05-23 08:10:40|42882.8|42842.8|42882.8|42842.8|42882.8|42842.8|42882.8|42842.8|0
1653293460000|2022-05-23 08:11:00|42885.6|42845.6|42892.8|42852.8|42892.8|42852.8|42882.8|42842.8|2
1653293470000|2022-05-23 08:11:10|42888.4|42848.4|42880.6|42840.6|42888.4|42848.4|42880.6|42840.6|2
1653293480000|2022-05-23 08:11:20|42877.8|42837.8|42877.8|42837.8|42877.8|42837.8|42877.8|42837.8|0
1653293490000|2022-05-23 08:11:30|42875|42835|42875|42835|42875|42835|42875|42835|1
1653293500000|2022-05-23 08:11:40|42872.8|42832.8|42872.8|42832.8|42872.8|42832.8|42872.8|42832.8|0
1653293520000|2022-05-23 08:12:00|42875|42835|42875|42835|42875|42835|42875|42835|0
1653293530000|2022-05-23 08:12:10|42872.8|42832.8|42872.8|42832.8|42872.8|42832.8|42872.8|42832.8|0
1653293550000|2022-05-23 08:12:30|42867.8|42827.8|42865|42825|42867.8|42827.8|42865|42825|0
1653293560000|2022-05-23 08:12:40|42862.8|42822.8|42860.6|42820.6|42862.8|42822.8|42860.6|42820.6|0
1653293620000|2022-05-23 08:13:40|42865.6|42825.6|42865.6|42825.6|42865.6|42825.6|42865.6|42825.6|0
1653293630000|2022-05-23 08:13:50|42860.6|42820.6|42860.6|42820.6|42860.6|42820.6|42860.6|42820.6|1
1653293640000|2022-05-23 08:14:00|42865.6|42825.6|42865.6|42825.6|42865.6|42825.6|42865.6|42825.6|0
1653293650000|2022-05-23 08:14:10|42860.6|42820.6|42860.6|42820.6|42860.6|42820.6|42860.6|42820.6|0
1653293660000|2022-05-23 08:14:20|42865.6|42825.6|42865.6|42825.6|42865.6|42825.6|42865.6|42825.6|0
1653293700000|2022-05-23 08:15:00|42862.8|42822.8|42857.8|42817.8|42862.8|42822.8|42855.6|42815.6|0
1653293760000|2022-05-23 08:16:00|42866.1|42826.1|42870.6|42830.6|42870.6|42830.6|42860.6|42820.6|5
1653293770000|2022-05-23 08:16:10|42868.4|42828.4|42868.4|42828.4|42870.6|42830.6|42868.4|42828.4|0
1653293790000|2022-05-23 08:16:30|42868.3|42828.3|42868.3|42828.3|42870.6|42830.6|42863.3|42823.3|0
1653293800000|2022-05-23 08:16:40|42865.6|42825.6|42860.6|42820.6|42865.6|42825.6|42860.6|42820.6|1
1653293820000|2022-05-23 08:17:00|42858.3|42818.3|42850|42810|42858.3|42818.3|42850|42810|3
1653293840000|2022-05-23 08:17:20|42852.2|42812.2|42860.6|42820.6|42860.6|42820.6|42852.2|42812.2|3
1653293860000|2022-05-23 08:17:40|42860.5|42820.5|42865|42825|42865|42825|42860.5|42820.5|0
1653293870000|2022-05-23 08:17:50|42855.5|42815.5|42858.3|42818.3|42858.3|42818.3|42853.3|42813.3|0
1653293880000|2022-05-23 08:18:00|42860.5|42820.5|42860.5|42820.5|42860.5|42820.5|42860.5|42820.5|1
1653293890000|2022-05-23 08:18:10|42858.3|42818.3|42858.3|42818.3|42858.3|42818.3|42858.3|42818.3|0
1653293920000|2022-05-23 08:18:40|42855.5|42815.5|42852.8|42812.8|42855.5|42815.5|42852.8|42812.8|0
1653293940000|2022-05-23 08:19:00|42850.5|42810.5|42852.7|42812.7|42852.7|42812.7|42850.5|42810.5|0
1653293950000|2022-05-23 08:19:10|42850.5|42810.5|42850.5|42810.5|42850.5|42810.5|42850.5|42810.5|0
1653294000000|2022-05-23 08:20:00|42847.7|42807.7|42845.5|42805.5|42847.7|42807.7|42845.5|42805.5|0
1653294020000|2022-05-23 08:20:20|||||||||17
1653294040000|2022-05-23 08:20:40|42832.7|42792.7|42820.5|42780.5|42832.7|42792.7|42820.5|42780.5|3
1653294060000|2022-05-23 08:21:00|42818.3|42778.3|42820.5|42780.5|42821.1|42781.1|42818.3|42778.3|0
1653294070000|2022-05-23 08:21:10|42818.3|42778.3|42818.3|42778.3|42818.3|42778.3|42818.3|42778.3|0
1653294090000|2022-05-23 08:21:30|42823.3|42783.3|42820.5|42780.5|42823.3|42783.3|42820.5|42780.5|0
1653294110000|2022-05-23 08:21:50|42823.3|42783.3|42840.5|42800.5|42840.5|42800.5|42823.3|42783.3|4
1653294120000|2022-05-23 08:22:00|42845.5|42805.5|42842.7|42802.7|42845.5|42805.5|42842.7|42802.7|0
1653294130000|2022-05-23 08:22:10|42829.9|42789.9|42829.4|42789.4|42832.1|42792.1|42827.1|42787.1|4
1653294140000|2022-05-23 08:22:20|42832.1|42792.1|42829.4|42789.4|42832.1|42792.1|42829.4|42789.4|0
1653294150000|2022-05-23 08:22:30|42827.1|42787.1|42827.1|42787.1|42827.1|42787.1|42827.1|42787.1|0
1653294160000|2022-05-23 08:22:40|42824.4|42784.4|42809.9|42769.9|42824.4|42784.4|42809.9|42769.9|0
1653294170000|2022-05-23 08:22:50|42814.9|42774.9|42814.9|42774.9|42814.9|42774.9|42809.9|42769.9|0
1653294180000|2022-05-23 08:23:00|42812.7|42772.7|42809.3|42769.3|42814.9|42774.9|42804.3|42764.3|10
1653294250000|2022-05-23 08:24:10|42814.3|42774.3|42809.3|42769.3|42814.3|42774.3|42809.3|42769.3|0
1653294260000|2022-05-23 08:24:20|42806.5|42766.5|42777.1|42737.1|42806.5|42766.5|42777.1|42737.1|4
1653294270000|2022-05-23 08:24:30|42774.9|42734.9|42777.1|42737.1|42777.1|42737.1|42762.1|42722.1|17
1653294280000|2022-05-23 08:24:40|42774.9|42734.9|42767.1|42727.1|42774.9|42734.9|42764.9|42724.9|0
1653294360000|2022-05-23 08:26:00|42772.1|42732.1|42781.5|42741.5|42781.5|42741.5|42772.1|42732.1|2
1653294400000|2022-05-23 08:26:40|42784.3|42744.3|42786.5|42746.5|42786.5|42746.5|42784.3|42744.3|0
1653294430000|2022-05-23 08:27:10|42788.7|42748.7|42788.7|42748.7|42788.7|42748.7|42788.7|42748.7|0
1653294450000|2022-05-23 08:27:30|42778.7|42738.7|42778.7|42738.7|42778.7|42738.7|42778.7|42738.7|0
1653294500000|2022-05-23 08:28:20|42766.5|42726.5|42766.5|42726.5|42766.5|42726.5|42766.5|42726.5|1
1653294540000|2022-05-23 08:29:00|42768.7|42728.7|42776.5|42736.5|42776.5|42736.5|42768.7|42728.7|4
1653294570000|2022-05-23 08:29:30|42778.7|42738.7|42768.7|42728.7|42786.5|42746.5|42768.7|42728.7|5
1653294580000|2022-05-23 08:29:40|42745.9|42705.9|42751.5|42711.5|42751.5|42711.5|42745.9|42705.9|1
1653294610000|2022-05-23 08:30:10|42756.5|42716.5|42756.5|42716.5|42756.5|42716.5|42756.5|42716.5|4
1653294650000|2022-05-23 08:30:50|42758.7|42718.7|42758.7|42718.7|42758.7|42718.7|42756.5|42716.5|0
1653294670000|2022-05-23 08:31:10|42756.5|42716.5|42756.5|42716.5|42758.7|42718.7|42756.5|42716.5|0
1653294690000|2022-05-23 08:31:30|42758.7|42718.7|42756.5|42716.5|42758.7|42718.7|42756.5|42716.5|0
1653294710000|2022-05-23 08:31:50|42758.7|42718.7|42758.7|42718.7|42758.7|42718.7|42758.7|42718.7|0
1653294740000|2022-05-23 08:32:20|42761.5|42721.5|42763.7|42723.7|42768.7|42728.7|42761.5|42721.5|7
1653294780000|2022-05-23 08:33:00|42768.7|42728.7|42766.5|42726.5|42768.7|42728.7|42763.7|42723.7|1
1653294800000|2022-05-23 08:33:20|42763.7|42723.7|42765.9|42725.9|42765.9|42725.9|42763.7|42723.7|1
1653294810000|2022-05-23 08:33:30|42763.7|42723.7|42763.7|42723.7|42763.7|42723.7|42763.7|42723.7|0
1653294830000|2022-05-23 08:33:50|42765.9|42725.9|42765.9|42725.9|42765.9|42725.9|42763.7|42723.7|2
1653294840000|2022-05-23 08:34:00|42768.7|42728.7|42768.7|42728.7|42770.9|42730.9|42765.9|42725.9|0
1653294860000|2022-05-23 08:34:20|42765.9|42725.9|42765.9|42725.9|42765.9|42725.9|42765.9|42725.9|0
1653294870000|2022-05-23 08:34:30|42768.7|42728.7|42770.9|42730.9|42770.9|42730.9|42768.7|42728.7|0
1653294900000|2022-05-23 08:35:00|42748.1|42708.1|42735.9|42695.9|42748.1|42708.1|42733.7|42693.7|11
1653294910000|2022-05-23 08:35:10|42730.9|42690.9|42735.9|42695.9|42735.9|42695.9|42730.9|42690.9|0
1653294920000|2022-05-23 08:35:20|42725.9|42685.9|42723.7|42683.7|42728.1|42688.1|42720.9|42680.9|0
1653294930000|2022-05-23 08:35:30|42725.9|42685.9|42723.1|42683.1|42728.1|42688.1|42723.1|42683.1|1
1653294940000|2022-05-23 08:35:40|42725.9|42685.9|42725.9|42685.9|42725.9|42685.9|42720.9|42680.9|0
1653294950000|2022-05-23 08:35:50|42720.9|42680.9|42718.1|42678.1|42723.7|42683.7|42715.9|42675.9|0
1653294960000|2022-05-23 08:36:00|42715.9|42675.9|42678.1|42638.1|42716.5|42676.5|42675.9|42635.9|14
1653294970000|2022-05-23 08:36:10|42680.9|42640.9|42675.9|42635.9|42685.9|42645.9|42675.9|42635.9|8
1653294990000|2022-05-23 08:36:30|42673.7|42633.7|42670.9|42630.9|42673.7|42633.7|42665.9|42625.9|0
1653295000000|2022-05-23 08:36:40|42668.1|42628.1|42665.9|42625.9|42668.1|42628.1|42665.9|42625.9|0
1653295010000|2022-05-23 08:36:50|42668.7|42628.7|42675.9|42635.9|42675.9|42635.9|42668.7|42628.7|0
1653295020000|2022-05-23 08:37:00|42670.9|42630.9|42670.9|42630.9|42670.9|42630.9|42670.9|42630.9|0
1653295030000|2022-05-23 08:37:10|42663.1|42623.1|42665.3|42625.3|42668.1|42628.1|42663.1|42623.1|8
1653295040000|2022-05-23 08:37:20|42658.1|42618.1|42660.3|42620.3|42660.3|42620.3|42658.1|42618.1|3
1653295050000|2022-05-23 08:37:30|42655.9|42615.9|42650.3|42610.3|42658.1|42618.1|42650.3|42610.3|5
1653295070000|2022-05-23 08:37:50|42645.3|42605.3|42642.5|42602.5|42645.3|42605.3|42642.5|42602.5|0
1653295090000|2022-05-23 08:38:10|42645.3|42605.3|42662.5|42622.5|42670.3|42630.3|42645.3|42605.3|4
1653295100000|2022-05-23 08:38:20|42667.5|42627.5|42662.5|42622.5|42667.5|42627.5|42662.5|42622.5|0
1653295120000|2022-05-23 08:38:40|42657.5|42617.5|42657.5|42617.5|42657.5|42617.5|42657.5|42617.5|5
1653295130000|2022-05-23 08:38:50|42662.5|42622.5|42662.5|42622.5|42662.5|42622.5|42662.5|42622.5|0
1653295150000|2022-05-23 08:39:10|42645.3|42605.3|42635.3|42595.3|42645.3|42605.3|42635.3|42595.3|9
1653295160000|2022-05-23 08:39:20|42638.1|42598.1|42642.5|42602.5|42642.5|42602.5|42638.1|42598.1|3
1653295180000|2022-05-23 08:39:40|42635.3|42595.3|42632.5|42592.5|42635.3|42595.3|42632.5|42592.5|0
1653295200000|2022-05-23 08:40:00|42630.3|42590.3|42625.3|42585.3|42630.3|42590.3|42609.7|42569.7|5
1653295220000|2022-05-23 08:40:20|42627.5|42587.5|42627.5|42587.5|42627.5|42587.5|42627.5|42587.5|5
1653295230000|2022-05-23 08:40:30|42625.3|42585.3|42619.7|42579.7|42627.5|42587.5|42619.7|42579.7|2
1653295240000|2022-05-23 08:40:40|42627.5|42587.5|42624.7|42584.7|42627.5|42587.5|42624.7|42584.7|2
1653295260000|2022-05-23 08:41:00|42627.5|42587.5|42634.7|42594.7|42637.5|42597.5|42627.5|42587.5|6
1653295280000|2022-05-23 08:41:20|42629.7|42589.7|42635.3|42595.3|42635.3|42595.3|42627.5|42587.5|2
1653295290000|2022-05-23 08:41:30|42637.5|42597.5|42634.7|42594.7|42637.5|42597.5|42634.7|42594.7|0
1653295320000|2022-05-23 08:42:00|42637.5|42597.5|42655.3|42615.3|42655.3|42615.3|42637.5|42597.5|2
1653295330000|2022-05-23 08:42:10|42654.7|42614.7|42654.7|42614.7|42654.7|42614.7|42654.7|42614.7|0
1653295350000|2022-05-23 08:42:30|42657.5|42617.5|42657.5|42617.5|42657.5|42617.5|42657.5|42617.5|0
1653295360000|2022-05-23 08:42:40|42661.9|42621.9|42674.7|42634.7|42677.5|42637.5|42661.9|42621.9|6
1653295380000|2022-05-23 08:43:00|42677.5|42637.5|42677.5|42637.5|42677.5|42637.5|42677.5|42637.5|0
1653295390000|2022-05-23 08:43:10|42680.3|42640.3|42680.3|42640.3|42680.3|42640.3|42680.3|42640.3|0
1653295400000|2022-05-23 08:43:20|42684.7|42644.7|42684.7|42644.7|42684.7|42644.7|42684.7|42644.7|0
1653295430000|2022-05-23 08:43:50|42682.5|42642.5|42694.7|42654.7|42694.7|42654.7|42679.7|42639.7|1
1653295440000|2022-05-23 08:44:00|42689.7|42649.7|42696.9|42656.9|42699.7|42659.7|42686.9|42646.9|1
1653295450000|2022-05-23 08:44:10|42704.7|42664.7|42699.7|42659.7|42704.7|42664.7|42696.9|42656.9|1
1653295460000|2022-05-23 08:44:20|42707.5|42667.5|42702.5|42662.5|42714.7|42674.7|42702.5|42662.5|4
1653295470000|2022-05-23 08:44:30|42699.7|42659.7|42700.3|42660.3|42700.3|42660.3|42699.7|42659.7|0
1653295490000|2022-05-23 08:44:50|42704.7|42664.7|42702.5|42662.5|42704.7|42664.7|42702.5|42662.5|0
1653295500000|2022-05-23 08:45:00|42705.3|42665.3|42699.7|42659.7|42705.3|42665.3|42699.7|42659.7|1
1653295510000|2022-05-23 08:45:10|42697.5|42657.5|42697.5|42657.5|42697.5|42657.5|42697.5|42657.5|0
1653295550000|2022-05-23 08:45:50|42704.7|42664.7|42714.7|42674.7|42714.7|42674.7|42704.7|42664.7|1
1653295570000|2022-05-23 08:46:10|42717.5|42677.5|42716.9|42676.9|42719.7|42679.7|42714.7|42674.7|1
1653295580000|2022-05-23 08:46:20|42704.7|42664.7|42702.5|42662.5|42704.7|42664.7|42700.2|42660.2|1
1653295600000|2022-05-23 08:46:40|42697.5|42657.5|42697.5|42657.5|42700.2|42660.2|42697.5|42657.5|0
1653295610000|2022-05-23 08:46:50|42700.2|42660.2|42697.5|42657.5|42704.7|42664.7|42697.5|42657.5|5
1653295620000|2022-05-23 08:47:00|42695.2|42655.2|42694.7|42654.7|42695.2|42655.2|42687.5|42647.5|1
1653295630000|2022-05-23 08:47:10|42689.7|42649.7|42694.7|42654.7|42694.7|42654.7|42689.7|42649.7|1
1653295690000|2022-05-23 08:48:10|42697.4|42657.4|42702.4|42662.4|42702.4|42662.4|42697.4|42657.4|0
1653295700000|2022-05-23 08:48:20|42704.7|42664.7|42707.4|42667.4|42707.4|42667.4|42702.4|42662.4|1
1653295710000|2022-05-23 08:48:30|42704.7|42664.7|42704.7|42664.7|42704.7|42664.7|42704.7|42664.7|0
1653295750000|2022-05-23 08:49:10|42704.6|42664.6|42704.6|42664.6|42704.6|42664.6|42704.6|42664.6|0
1653295770000|2022-05-23 08:49:30|42706.9|42666.9|42706.9|42666.9|42706.9|42666.9|42706.9|42666.9|0
1653295790000|2022-05-23 08:49:50|42714.6|42674.6|42714.6|42674.6|42714.6|42674.6|42714.6|42674.6|5
1653295840000|2022-05-23 08:50:40|42719.6|42679.6|42719.6|42679.6|42719.6|42679.6|42719.6|42679.6|0
1653295850000|2022-05-23 08:50:50|42724.6|42684.6|42724.6|42684.6|42724.6|42684.6|42724.6|42684.6|1
1653295890000|2022-05-23 08:51:30|42729.6|42689.6|42724.6|42684.6|42729.6|42689.6|42724.6|42684.6|0
1653295920000|2022-05-23 08:52:00|42726.8|42686.8|42726.8|42686.8|42726.8|42686.8|42726.8|42686.8|0
1653295930000|2022-05-23 08:52:10|42729.6|42689.6|42729.6|42689.6|42729.6|42689.6|42729.6|42689.6|0
1653295950000|2022-05-23 08:52:30|42724.6|42684.6|42722.4|42682.4|42724.6|42684.6|42719.6|42679.6|0
1653295960000|2022-05-23 08:52:40|42724.6|42684.6|42724.6|42684.6|42724.6|42684.6|42724.6|42684.6|0
1653295980000|2022-05-23 08:53:00|42721.8|42681.8|42681.8|42641.8|42722.4|42682.4|42681.8|42641.8|13
1653295990000|2022-05-23 08:53:10|42684|42644|42689.6|42649.6|42689.6|42649.6|42684|42644|1
1653296000000|2022-05-23 08:53:20|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|1
1653296010000|2022-05-23 08:53:30|42689.6|42649.6|42684|42644|42689.6|42649.6|42684|42644|1
1653296020000|2022-05-23 08:53:40|42689.6|42649.6|42681.8|42641.8|42689.6|42649.6|42681.8|42641.8|2
1653296030000|2022-05-23 08:53:50|42679.6|42639.6|42679.6|42639.6|42679.6|42639.6|42679.6|42639.6|0
1653296040000|2022-05-23 08:54:00|42671.8|42631.8|42671.8|42631.8|42674.6|42634.6|42669|42629|4
1653296050000|2022-05-23 08:54:10|42669.6|42629.6|42674|42634|42674|42634|42669.6|42629.6|0
1653296060000|2022-05-23 08:54:20|42671.8|42631.8|42674|42634|42674|42634|42671.8|42631.8|0
1653296080000|2022-05-23 08:54:40|42671.8|42631.8|42674|42634|42674|42634|42669.6|42629.6|0
1653296130000|2022-05-23 08:55:30|42671.8|42631.8|42674|42634|42674|42634|42671.8|42631.8|0
1653296140000|2022-05-23 08:55:40|42671.8|42631.8|42641.8|42601.8|42671.8|42631.8|42639|42599|2
1653296150000|2022-05-23 08:55:50|||||||||1
1653296160000|2022-05-23 08:56:00|42639.6|42599.6|42649|42609|42649|42609|42639|42599|4
1653296170000|2022-05-23 08:56:10|42651.8|42611.8|42659|42619|42659|42619|42649.6|42609.6|1
1653296180000|2022-05-23 08:56:20|42661.8|42621.8|42656.8|42616.8|42661.8|42621.8|42656.8|42616.8|0
1653296190000|2022-05-23 08:56:30|42659|42619|42659|42619|42659|42619|42659|42619|0
1653296200000|2022-05-23 08:56:40|42669|42629|42674.6|42634.6|42674.6|42634.6|42659|42619|2
1653296210000|2022-05-23 08:56:50|42676.8|42636.8|42659|42619|42679|42639|42654|42614|3
1653296220000|2022-05-23 08:57:00|42661.8|42621.8|42659|42619|42669|42629|42659|42619|0
1653296230000|2022-05-23 08:57:10|42656.8|42616.8|42651.8|42611.8|42657.4|42617.4|42651.8|42611.8|1
1653296290000|2022-05-23 08:58:10|42649|42609|42634|42594|42649|42609|42634|42594|5
1653296300000|2022-05-23 08:58:20|42631.8|42591.8|42629|42589|42631.8|42591.8|42626.8|42586.8|2
1653296320000|2022-05-23 08:58:40|42626.8|42586.8|42626.8|42586.8|42626.8|42586.8|42626.8|42586.8|0
1653296330000|2022-05-23 08:58:50|42629|42589|42626.8|42586.8|42629|42589|42626.8|42586.8|0
1653296350000|2022-05-23 08:59:10|42619|42579|42621.2|42581.2|42621.2|42581.2|42619|42579|1
1653296360000|2022-05-23 08:59:20|42619|42579|42619|42579|42621.2|42581.2|42619|42579|0
1653296370000|2022-05-23 08:59:30|42621.2|42581.2|42619|42579|42621.2|42581.2|42619|42579|0
1653296400000|2022-05-23 09:00:00|42621.2|42581.2|42599|42559|42621.2|42581.2|42599|42559|7
1653296420000|2022-05-23 09:00:20|42603.4|42563.4|42603.4|42563.4|42603.4|42563.4|42600.6|42560.6|8
1653296430000|2022-05-23 09:00:30|42569.5|42529.5|42572.3|42532.3|42574.5|42534.5|42561.7|42521.7|8
1653296440000|2022-05-23 09:00:40|42574.5|42534.5|42574.5|42534.5|42574.5|42534.5|42574.5|42534.5|0
1653296460000|2022-05-23 09:01:00|42564.5|42524.5|42579.5|42539.5|42579.5|42539.5|42564.5|42524.5|1
1653296480000|2022-05-23 09:01:20|42577.3|42537.3|42579.5|42539.5|42579.5|42539.5|42577.3|42537.3|0
1653296500000|2022-05-23 09:01:40|42584.5|42544.5|42584.5|42544.5|42584.5|42544.5|42584.5|42544.5|1
1653296520000|2022-05-23 09:02:00|42587.3|42547.3|42587.3|42547.3|42587.3|42547.3|42587.3|42547.3|1
1653296540000|2022-05-23 09:02:20|42589.5|42549.5|42584.5|42544.5|42589.5|42549.5|42584.5|42544.5|1
1653296560000|2022-05-23 09:02:40|42604.5|42564.5|42616.7|42576.7|42616.7|42576.7|42604.5|42564.5|2
1653296580000|2022-05-23 09:03:00|42614.5|42574.5|42614.5|42574.5|42614.5|42574.5|42614.5|42574.5|0
1653296620000|2022-05-23 09:03:40|42616.7|42576.7|42621.7|42581.7|42621.7|42581.7|42616.7|42576.7|0
1653296630000|2022-05-23 09:03:50|42631.7|42591.7|42631.7|42591.7|42631.7|42591.7|42631.7|42591.7|4
1653296640000|2022-05-23 09:04:00|42633.9|42593.9|42604.5|42564.5|42648.9|42608.9|42604.5|42564.5|9
1653296650000|2022-05-23 09:04:10|42606.7|42566.7|42596.7|42556.7|42606.7|42566.7|42594.5|42554.5|3
1653296670000|2022-05-23 09:04:30|42592.2|42552.2|42592.2|42552.2|42592.2|42552.2|42592.2|42552.2|0
1653296680000|2022-05-23 09:04:40|42594.5|42554.5|42594.5|42554.5|42594.5|42554.5|42594.5|42554.5|0
1653296690000|2022-05-23 09:04:50|42597.2|42557.2|42599.5|42559.5|42599.5|42559.5|42597.2|42557.2|0
1653296700000|2022-05-23 09:05:00|42596.7|42556.7|42586.7|42546.7|42596.7|42556.7|42586.7|42546.7|12
1653296720000|2022-05-23 09:05:20|42576.7|42536.7|42576.7|42536.7|42576.7|42536.7|42576.7|42536.7|0
1653296750000|2022-05-23 09:05:50|42569.4|42529.4|42556.7|42516.7|42569.4|42529.4|42556.7|42516.7|8
1653296790000|2022-05-23 09:06:30|||||||||1
1653296820000|2022-05-23 09:07:00|42554.4|42514.4|42554.4|42514.4|42554.4|42514.4|42554.4|42514.4|0
1653296840000|2022-05-23 09:07:20|42556.7|42516.7|42556.7|42516.7|42556.7|42516.7|42556.7|42516.7|0
1653296850000|2022-05-23 09:07:30|42556.6|42516.6|42574.4|42534.4|42574.4|42534.4|42556.6|42516.6|2
1653296860000|2022-05-23 09:07:40|42572.2|42532.2|42572.2|42532.2|42572.2|42532.2|42572.2|42532.2|0
1653296870000|2022-05-23 09:07:50|42569.4|42529.4|42562.2|42522.2|42569.4|42529.4|42559.4|42519.4|0
1653296880000|2022-05-23 09:08:00|42559.4|42519.4|42562.2|42522.2|42562.2|42522.2|42559.4|42519.4|0
1653296890000|2022-05-23 09:08:10|42559.4|42519.4|42559.4|42519.4|42559.4|42519.4|42559.4|42519.4|1
1653296900000|2022-05-23 09:08:20|42549.4|42509.4|42551.6|42511.6|42551.6|42511.6|42549.4|42509.4|2
1653296920000|2022-05-23 09:08:40|42556.6|42516.6|42559.4|42519.4|42559.4|42519.4|42556.6|42516.6|3
1653296930000|2022-05-23 09:08:50|42561.6|42521.6|42561.6|42521.6|42561.6|42521.6|42561.6|42521.6|2
1653296940000|2022-05-23 09:09:00|42559.4|42519.4|42556.6|42516.6|42559.4|42519.4|42556.6|42516.6|2
1653296950000|2022-05-23 09:09:10|42558.9|42518.9|42561.6|42521.6|42561.6|42521.6|42558.9|42518.9|2
1653296960000|2022-05-23 09:09:20|42556.6|42516.6|42559.4|42519.4|42559.4|42519.4|42556.6|42516.6|0
1653296970000|2022-05-23 09:09:30|42561.6|42521.6|42556.6|42516.6|42561.6|42521.6|42556.6|42516.6|1
1653296980000|2022-05-23 09:09:40|42554.4|42514.4|42554.4|42514.4|42554.4|42514.4|42554.4|42514.4|0
1653297000000|2022-05-23 09:10:00|42552.2|42512.2|42554.4|42514.4|42554.4|42514.4|42552.2|42512.2|0
1653297010000|2022-05-23 09:10:10|42552.2|42512.2|42554.4|42514.4|42554.4|42514.4|42552.2|42512.2|0
1653297030000|2022-05-23 09:10:30|42550|42510|42554.4|42514.4|42554.4|42514.4|42550|42510|0
1653297050000|2022-05-23 09:10:50|42552.2|42512.2|42552.2|42512.2|42552.2|42512.2|42552.2|42512.2|0
1653297080000|2022-05-23 09:11:20|42547.2|42507.2|42547.2|42507.2|42547.2|42507.2|42547.2|42507.2|0
1653297090000|2022-05-23 09:11:30|42550|42510|42554.4|42514.4|42554.4|42514.4|42550|42510|0
1653297100000|2022-05-23 09:11:40|42557.2|42517.2|42557.2|42517.2|42557.2|42517.2|42557.2|42517.2|0
1653297120000|2022-05-23 09:12:00|||||||||1
1653297140000|2022-05-23 09:12:20|42572.8|42532.8|42572.8|42532.8|42572.8|42532.8|42572.8|42532.8|1
1653297150000|2022-05-23 09:12:30|42577.2|42537.2|42570|42530|42577.2|42537.2|42570|42530|1
1653297160000|2022-05-23 09:12:40|42577.2|42537.2|42572.2|42532.2|42577.2|42537.2|42572.2|42532.2|0
1653297170000|2022-05-23 09:12:50|42570|42530|42572.2|42532.2|42580|42540|42570|42530|0
1653297180000|2022-05-23 09:13:00|42570|42530|42574.4|42534.4|42574.4|42534.4|42570|42530|8
1653297230000|2022-05-23 09:13:50|42572.2|42532.2|42572.2|42532.2|42572.2|42532.2|42572.2|42532.2|1
1653297240000|2022-05-23 09:14:00|42569.4|42529.4|42569.4|42529.4|42569.4|42529.4|42569.4|42529.4|0
1653297290000|2022-05-23 09:14:50|42566.6|42526.6|42566.6|42526.6|42566.6|42526.6|42566.6|42526.6|1
1653297310000|2022-05-23 09:15:10|42568.8|42528.8|42579.4|42539.4|42579.4|42539.4|42568.8|42528.8|1
1653297320000|2022-05-23 09:15:20|42572.2|42532.2|42577.2|42537.2|42577.2|42537.2|42572.2|42532.2|2
1653297330000|2022-05-23 09:15:30|42579.4|42539.4|42579.4|42539.4|42579.4|42539.4|42579.4|42539.4|0
1653297340000|2022-05-23 09:15:40|42577.2|42537.2|42582.2|42542.2|42582.2|42542.2|42577.2|42537.2|2
1653297350000|2022-05-23 09:15:50|42584.4|42544.4|42582.2|42542.2|42584.4|42544.4|42582.2|42542.2|0
1653297360000|2022-05-23 09:16:00|42579.4|42539.4|42579.4|42539.4|42579.4|42539.4|42579.4|42539.4|0
1653297380000|2022-05-23 09:16:20|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|3
1653297390000|2022-05-23 09:16:30|42592.2|42552.2|42597.2|42557.2|42597.2|42557.2|42592.2|42552.2|0
1653297400000|2022-05-23 09:16:40|42607.2|42567.2|42602.2|42562.2|42607.2|42567.2|42602.2|42562.2|3
1653297410000|2022-05-23 09:16:50|42607.2|42567.2|42602.2|42562.2|42607.2|42567.2|42602.2|42562.2|0
1653297450000|2022-05-23 09:17:30|42599.4|42559.4|42592.2|42552.2|42599.4|42559.4|42592.2|42552.2|0
1653297460000|2022-05-23 09:17:40|42594.4|42554.4|42594.4|42554.4|42594.4|42554.4|42594.4|42554.4|0
1653297470000|2022-05-23 09:17:50|42599.4|42559.4|42602.2|42562.2|42602.2|42562.2|42599.4|42559.4|1
1653297480000|2022-05-23 09:18:00|42605|42565|42607.2|42567.2|42607.2|42567.2|42605|42565|0
1653297540000|2022-05-23 09:19:00|42602.2|42562.2|42607.2|42567.2|42607.2|42567.2|42602.2|42562.2|0
1653297560000|2022-05-23 09:19:20|42602.2|42562.2|42602.2|42562.2|42602.2|42562.2|42602.2|42562.2|1
1653297570000|2022-05-23 09:19:30|42604.4|42564.4|42602.2|42562.2|42607.2|42567.2|42602.2|42562.2|0
1653297580000|2022-05-23 09:19:40|42607.2|42567.2|42607.2|42567.2|42607.2|42567.2|42607.2|42567.2|0
1653297600000|2022-05-23 09:20:00|42604.9|42564.9|42602.2|42562.2|42604.9|42564.9|42602.2|42562.2|1
1653297610000|2022-05-23 09:20:10|42597.2|42557.2|42594.9|42554.9|42597.2|42557.2|42594.9|42554.9|1
1653297640000|2022-05-23 09:20:40|42589.9|42549.9|42589.9|42549.9|42589.9|42549.9|42589.9|42549.9|1
1653297650000|2022-05-23 09:20:50|42594.9|42554.9|42594.9|42554.9|42594.9|42554.9|42594.9|42554.9|0
1653297660000|2022-05-23 09:21:00|42597.1|42557.1|42592.1|42552.1|42597.1|42557.1|42592.1|42552.1|0
1653297670000|2022-05-23 09:21:10|42587.7|42547.7|42594.9|42554.9|42594.9|42554.9|42587.7|42547.7|0
1653297690000|2022-05-23 09:21:30|42597.1|42557.1|42607.7|42567.7|42607.7|42567.7|42597.1|42557.1|2
1653297720000|2022-05-23 09:22:00|42600.5|42560.5|42597.7|42557.7|42600.5|42560.5|42597.7|42557.7|8
1653297770000|2022-05-23 09:22:50|42608.3|42568.3|42623.9|42583.9|42623.9|42583.9|42608.3|42568.3|16
1653297780000|2022-05-23 09:23:00|42630.5|42590.5|42630.5|42590.5|42633.3|42593.3|42630.5|42590.5|0
1653297790000|2022-05-23 09:23:10|42633.3|42593.3|42635.5|42595.5|42635.5|42595.5|42627.7|42587.7|0
1653297800000|2022-05-23 09:23:20|42633.3|42593.3|42633.3|42593.3|42633.3|42593.3|42630.5|42590.5|0
1653297810000|2022-05-23 09:23:30|42630.5|42590.5|42653.3|42613.3|42653.3|42613.3|42630.5|42590.5|3
1653297820000|2022-05-23 09:23:40|42648.3|42608.3|42650.5|42610.5|42650.5|42610.5|42646.1|42606.1|2
1653297830000|2022-05-23 09:23:50|||||||||1
1653297840000|2022-05-23 09:24:00|42648.3|42608.3|42650.5|42610.5|42650.5|42610.5|42648.3|42608.3|0
1653297880000|2022-05-23 09:24:40|42646.1|42606.1|42646.1|42606.1|42646.1|42606.1|42646.1|42606.1|1
1653297890000|2022-05-23 09:24:50|42648.3|42608.3|42653.3|42613.3|42653.3|42613.3|42648.3|42608.3|2
1653297900000|2022-05-23 09:25:00|42650.5|42610.5|42648.3|42608.3|42650.5|42610.5|42648.3|42608.3|0
1653297920000|2022-05-23 09:25:20|42646.1|42606.1|42648.3|42608.3|42648.3|42608.3|42646.1|42606.1|2
1653297930000|2022-05-23 09:25:30|42646.1|42606.1|42648.3|42608.3|42648.3|42608.3|42646.1|42606.1|0
1653297960000|2022-05-23 09:26:00|42646.1|42606.1|42648.3|42608.3|42648.3|42608.3|42646.1|42606.1|2
1653297970000|2022-05-23 09:26:10|42650.5|42610.5|42650.5|42610.5|42650.5|42610.5|42650.5|42610.5|0
1653298010000|2022-05-23 09:26:50|42653.3|42613.3|42651.1|42611.1|42653.3|42613.3|42651.1|42611.1|1
1653298020000|2022-05-23 09:27:00|42646.1|42606.1|42648.3|42608.3|42650.5|42610.5|42646.1|42606.1|1
1653298060000|2022-05-23 09:27:40|42646|42606|42648.3|42608.3|42648.3|42608.3|42646|42606|4
1653298080000|2022-05-23 09:28:00|||||||||6
1653298090000|2022-05-23 09:28:10|42645.5|42605.5|42643.3|42603.3|42645.5|42605.5|42643.3|42603.3|0
1653298100000|2022-05-23 09:28:20|42645.5|42605.5|42645.5|42605.5|42645.5|42605.5|42645.5|42605.5|0
1653298140000|2022-05-23 09:29:00|42643.3|42603.3|42638.3|42598.3|42643.3|42603.3|42638.3|42598.3|5
1653298170000|2022-05-23 09:29:30|42638.2|42598.2|42638.2|42598.2|42638.2|42598.2|42638.2|42598.2|0
1653298180000|2022-05-23 09:29:40|42640.5|42600.5|42643.2|42603.2|42643.2|42603.2|42640.5|42600.5|1
1653298190000|2022-05-23 09:29:50|42645.5|42605.5|42651|42611|42653.2|42613.2|42645.5|42605.5|0
1653298200000|2022-05-23 09:30:00|42653.2|42613.2|42643.2|42603.2|42653.2|42613.2|42638.2|42598.2|8
1653298210000|2022-05-23 09:30:10|42641|42601|42641|42601|42641|42601|42641|42601|1
1653298270000|2022-05-23 09:31:10|42638.8|42598.8|42638.8|42598.8|42638.8|42598.8|42638.8|42598.8|0
1653298290000|2022-05-23 09:31:30|42641|42601|42638.8|42598.8|42641|42601|42636|42596|1
1653298320000|2022-05-23 09:32:00|42641|42601|42641|42601|42641|42601|42638.8|42598.8|0
1653298330000|2022-05-23 09:32:10|42638.8|42598.8|42636|42596|42638.8|42598.8|42636|42596|1
1653298340000|2022-05-23 09:32:20|42625.4|42585.4|42603.2|42563.2|42625.4|42585.4|42603.2|42563.2|2
1653298360000|2022-05-23 09:32:40|42606|42566|42613.2|42573.2|42613.2|42573.2|42606|42566|1
1653298370000|2022-05-23 09:32:50|42618.8|42578.8|42618.8|42578.8|42618.8|42578.8|42618.8|42578.8|1
1653298380000|2022-05-23 09:33:00|42616|42576|42616|42576|42616|42576|42616|42576|0
1653298400000|2022-05-23 09:33:20|42621|42581|42621|42581|42626|42586|42616|42576|3
1653298410000|2022-05-23 09:33:30|42623.2|42583.2|42623.2|42583.2|42623.2|42583.2|42623.2|42583.2|0
1653298420000|2022-05-23 09:33:40|42621|42581|42626|42586|42628.8|42588.8|42621|42581|2
1653298440000|2022-05-23 09:34:00|42628.8|42588.8|42626|42586|42636|42596|42626|42586|1
1653298470000|2022-05-23 09:34:30|42633.2|42593.2|42633.2|42593.2|42633.2|42593.2|42633.2|42593.2|1
1653298480000|2022-05-23 09:34:40|42638.8|42598.8|42636|42596|42638.8|42598.8|42636|42596|0
1653298490000|2022-05-23 09:34:50|42633.2|42593.2|42636|42596|42636|42596|42633.2|42593.2|0
1653298500000|2022-05-23 09:35:00|42638.8|42598.8|42636|42596|42641|42601|42636|42596|0
1653298510000|2022-05-23 09:35:10|42638.8|42598.8|42638.8|42598.8|42643.2|42603.2|42638.8|42598.8|0
1653298520000|2022-05-23 09:35:20|42636|42596|42636|42596|42636|42596|42636|42596|0
1653298530000|2022-05-23 09:35:30|42638.8|42598.8|42643.2|42603.2|42643.2|42603.2|42638.8|42598.8|0
1653298550000|2022-05-23 09:35:50|42641|42601|42643.2|42603.2|42643.2|42603.2|42641|42601|0
1653298560000|2022-05-23 09:36:00|42641|42601|42641|42601|42641|42601|42641|42601|0
1653298570000|2022-05-23 09:36:10|42643.2|42603.2|42643.2|42603.2|42643.2|42603.2|42643.2|42603.2|0
1653298610000|2022-05-23 09:36:50|42638.2|42598.2|42638.2|42598.2|42638.2|42598.2|42638.2|42598.2|1
1653298620000|2022-05-23 09:37:00|42635.4|42595.4|42633.2|42593.2|42635.4|42595.4|42631|42591|0
1653298650000|2022-05-23 09:37:30|42630.4|42590.4|42623.2|42583.2|42630.4|42590.4|42623.2|42583.2|1
1653298670000|2022-05-23 09:37:50|42626|42586|42621|42581|42626|42586|42621|42581|1
1653298680000|2022-05-23 09:38:00|42623.2|42583.2|42621|42581|42623.2|42583.2|42618.8|42578.8|0
1653298700000|2022-05-23 09:38:20|42623.2|42583.2|42623.2|42583.2|42623.2|42583.2|42623.2|42583.2|0
1653298720000|2022-05-23 09:38:40|42618.8|42578.8|42623.2|42583.2|42623.2|42583.2|42618.8|42578.8|0
1653298730000|2022-05-23 09:38:50|42626|42586|42626|42586|42626|42586|42626|42586|0
1653298750000|2022-05-23 09:39:10|42628.8|42588.8|42628.8|42588.8|42628.8|42588.8|42628.8|42588.8|0
1653298760000|2022-05-23 09:39:20|42626|42586|42628.8|42588.8|42628.8|42588.8|42626|42586|0
1653298780000|2022-05-23 09:39:40|42626|42586|42626|42586|42626|42586|42626|42586|0
1653298800000|2022-05-23 09:40:00|42623.2|42583.2|42616|42576|42623.2|42583.2|42616|42576|1
1653298830000|2022-05-23 09:40:30|42613.2|42573.2|42613.2|42573.2|42613.2|42573.2|42613.2|42573.2|1
1653298860000|2022-05-23 09:41:00|42623.2|42583.2|42618.2|42578.2|42623.2|42583.2|42618.2|42578.2|4
1653298870000|2022-05-23 09:41:10|42621|42581|42623.2|42583.2|42623.2|42583.2|42621|42581|0
1653298920000|2022-05-23 09:42:00|||||||||1
1653298930000|2022-05-23 09:42:10|42618.7|42578.7|42618.7|42578.7|42618.7|42578.7|42618.7|42578.7|0
1653298950000|2022-05-23 09:42:30|42613.2|42573.2|42613.2|42573.2|42613.2|42573.2|42613.2|42573.2|0
1653298980000|2022-05-23 09:43:00|42611|42571|42608.2|42568.2|42613.2|42573.2|42606|42566|0
1653298990000|2022-05-23 09:43:10|42603.2|42563.2|42603.2|42563.2|42603.2|42563.2|42603.2|42563.2|0
1653299030000|2022-05-23 09:43:50|42608.2|42568.2|42603.2|42563.2|42608.2|42568.2|42603.2|42563.2|1
1653299040000|2022-05-23 09:44:00|42598.2|42558.2|42603.2|42563.2|42603.2|42563.2|42598.2|42558.2|1
1653299050000|2022-05-23 09:44:10|42613.2|42573.2|42613.2|42573.2|42613.2|42573.2|42613.2|42573.2|2
1653299110000|2022-05-23 09:45:10|42615.9|42575.9|42613.2|42573.2|42623.2|42583.2|42613.2|42573.2|0
1653299120000|2022-05-23 09:45:20|42618.2|42578.2|42618.2|42578.2|42618.2|42578.2|42618.2|42578.2|0
1653299170000|2022-05-23 09:46:10|42618.1|42578.1|42618.1|42578.1|42618.1|42578.1|42618.1|42578.1|0
1653299190000|2022-05-23 09:46:30|42615.9|42575.9|42613.1|42573.1|42615.9|42575.9|42613.1|42573.1|0
1653299230000|2022-05-23 09:47:10|42603.1|42563.1|42595.9|42555.9|42603.1|42563.1|42595.9|42555.9|0
1653299270000|2022-05-23 09:47:50|42598.7|42558.7|42593.1|42553.1|42598.7|42558.7|42593.1|42553.1|1
1653299280000|2022-05-23 09:48:00|42585.9|42545.9|42598.7|42558.7|42598.7|42558.7|42585.9|42545.9|2
1653299300000|2022-05-23 09:48:20|42595.9|42555.9|42595.9|42555.9|42595.9|42555.9|42595.9|42555.9|0
1653299370000|2022-05-23 09:49:30|42603.1|42563.1|42600.9|42560.9|42603.1|42563.1|42600.9|42560.9|1
1653299380000|2022-05-23 09:49:40|42595.9|42555.9|42598.7|42558.7|42603.1|42563.1|42595.9|42555.9|0
1653299400000|2022-05-23 09:50:00|42595.9|42555.9|42593.1|42553.1|42595.9|42555.9|42593.1|42553.1|2
1653299420000|2022-05-23 09:50:20|42595.9|42555.9|42595.9|42555.9|42595.9|42555.9|42595.9|42555.9|0
1653299430000|2022-05-23 09:50:30|42593.1|42553.1|42593.1|42553.1|42593.1|42553.1|42593.1|42553.1|1
1653299440000|2022-05-23 09:50:40|42605.9|42565.9|42628.7|42588.7|42628.7|42588.7|42605.9|42565.9|9
1653299450000|2022-05-23 09:50:50|42623.1|42583.1|42633.7|42593.7|42633.7|42593.7|42623.1|42583.1|4
1653299460000|2022-05-23 09:51:00|42635.9|42595.9|42635.9|42595.9|42635.9|42595.9|42635.9|42595.9|1
1653299510000|2022-05-23 09:51:50|42630.9|42590.9|42630.9|42590.9|42630.9|42590.9|42630.9|42590.9|0
1653299520000|2022-05-23 09:52:00|42628.1|42588.1|42623.1|42583.1|42630.9|42590.9|42623.1|42583.1|2
1653299530000|2022-05-23 09:52:10|42635.9|42595.9|42630.9|42590.9|42635.9|42595.9|42630.9|42590.9|2
1653299560000|2022-05-23 09:52:40|42633.1|42593.1|42633.1|42593.1|42633.1|42593.1|42633.1|42593.1|0
1653299570000|2022-05-23 09:52:50|42635.9|42595.9|42650.9|42610.9|42658.7|42618.7|42635.9|42595.9|3
1653299580000|2022-05-23 09:53:00|42643.1|42603.1|42638.7|42598.7|42643.1|42603.1|42635.9|42595.9|2
1653299590000|2022-05-23 09:53:10|42640.9|42600.9|42638.7|42598.7|42640.9|42600.9|42638.7|42598.7|0
1653299600000|2022-05-23 09:53:20|42640.9|42600.9|42640.9|42600.9|42640.9|42600.9|42640.9|42600.9|0
1653299610000|2022-05-23 09:53:30|42638.7|42598.7|42638.7|42598.7|42638.7|42598.7|42638.7|42598.7|0
1653299620000|2022-05-23 09:53:40|42640.9|42600.9|42640.9|42600.9|42640.9|42600.9|42640.9|42600.9|0
1653299630000|2022-05-23 09:53:50|42643.7|42603.7|42643.7|42603.7|42643.7|42603.7|42643.7|42603.7|0
1653299640000|2022-05-23 09:54:00|42640.9|42600.9|42640.9|42600.9|42640.9|42600.9|42640.9|42600.9|0
1653299650000|2022-05-23 09:54:10|42638.7|42598.7|42638.7|42598.7|42638.7|42598.7|42638.7|42598.7|0
1653299660000|2022-05-23 09:54:20|42643.7|42603.7|42655.9|42615.9|42655.9|42615.9|42640.9|42600.9|3
1653299670000|2022-05-23 09:54:30|42653.1|42613.1|42653.1|42613.1|42653.1|42613.1|42653.1|42613.1|0
1653299680000|2022-05-23 09:54:40|42650.9|42610.9|42650.9|42610.9|42650.9|42610.9|42650.9|42610.9|0
1653299700000|2022-05-23 09:55:00|42653.1|42613.1|42648.1|42608.1|42653.1|42613.1|42648.1|42608.1|1
1653299710000|2022-05-23 09:55:10|42643.1|42603.1|42643.1|42603.1|42643.1|42603.1|42643.1|42603.1|0
1653299720000|2022-05-23 09:55:20|42640.3|42600.3|42643.1|42603.1|42643.1|42603.1|42640.3|42600.3|1
1653299730000|2022-05-23 09:55:30|42645.9|42605.9|42645.9|42605.9|42645.9|42605.9|42645.9|42605.9|0
1653299740000|2022-05-23 09:55:40|42648.7|42608.7|42653.1|42613.1|42653.1|42613.1|42648.7|42608.7|0
1653299760000|2022-05-23 09:56:00|42643.1|42603.1|42643.1|42603.1|42643.1|42603.1|42643.1|42603.1|0
1653299780000|2022-05-23 09:56:20|42645.9|42605.9|42653.1|42613.1|42655.9|42615.9|42645.9|42605.9|4
1653299820000|2022-05-23 09:57:00|42645.9|42605.9|42650.9|42610.9|42650.9|42610.9|42645.9|42605.9|1
1653299830000|2022-05-23 09:57:10|42653.1|42613.1|42653.1|42613.1|42653.1|42613.1|42653.1|42613.1|0
1653299840000|2022-05-23 09:57:20|42648.7|42608.7|42648.7|42608.7|42648.7|42608.7|42648.7|42608.7|0
1653299850000|2022-05-23 09:57:30|42650.9|42610.9|42653.1|42613.1|42653.1|42613.1|42650.9|42610.9|0
1653299870000|2022-05-23 09:57:50|42645.9|42605.9|42653.1|42613.1|42655.9|42615.9|42645.9|42605.9|2
1653299900000|2022-05-23 09:58:20|42650.9|42610.9|42650.9|42610.9|42650.9|42610.9|42650.9|42610.9|0
1653299910000|2022-05-23 09:58:30|42653.1|42613.1|42653.1|42613.1|42653.1|42613.1|42653.1|42613.1|0
1653299930000|2022-05-23 09:58:50|42650.9|42610.9|42650.9|42610.9|42650.9|42610.9|42648.6|42608.6|1
1653299940000|2022-05-23 09:59:00|42648.6|42608.6|42650.9|42610.9|42650.9|42610.9|42648.6|42608.6|0
1653299960000|2022-05-23 09:59:20|42653.1|42613.1|42653.1|42613.1|42655.9|42615.9|42653.1|42613.1|0
1653299970000|2022-05-23 09:59:30|42655.9|42615.9|42653.1|42613.1|42655.9|42615.9|42653.1|42613.1|0
1653299990000|2022-05-23 09:59:50|42655.9|42615.9|42655.9|42615.9|42655.9|42615.9|42655.9|42615.9|0
1653300000000|2022-05-23 10:00:00|42653.1|42613.1|42658.1|42618.1|42658.1|42618.1|42653.1|42613.1|1
1653300010000|2022-05-23 10:00:10|42653.1|42613.1|42653.1|42613.1|42653.1|42613.1|42653.1|42613.1|0
1653300040000|2022-05-23 10:00:40|42655.8|42615.8|42655.8|42615.8|42655.8|42615.8|42655.8|42615.8|3
1653300060000|2022-05-23 10:01:00|42658.1|42618.1|42645.3|42605.3|42658.1|42618.1|42645.3|42605.3|6
1653300070000|2022-05-23 10:01:10|42638.1|42598.1|42635.8|42595.8|42638.1|42598.1|42635.8|42595.8|0
1653300090000|2022-05-23 10:01:30|||||||||1
1653300100000|2022-05-23 10:01:40|42633.6|42593.6|42625.8|42585.8|42633.6|42593.6|42625.8|42585.8|2
1653300120000|2022-05-23 10:02:00|42623.1|42583.1|42618.6|42578.6|42625.8|42585.8|42618.6|42578.6|1
1653300130000|2022-05-23 10:02:10|42615.8|42575.8|42615.8|42575.8|42615.8|42575.8|42615.8|42575.8|0
1653300170000|2022-05-23 10:02:50|42613|42573|42595.8|42555.8|42613|42573|42595.8|42555.8|2
1653300200000|2022-05-23 10:03:20|42593|42553|42590.8|42550.8|42593|42553|42588.6|42548.6|1
1653300210000|2022-05-23 10:03:30|42588.6|42548.6|42588.6|42548.6|42588.6|42548.6|42588.6|42548.6|0
1653300220000|2022-05-23 10:03:40|42590.8|42550.8|42595.8|42555.8|42595.8|42555.8|42590.8|42550.8|0
1653300240000|2022-05-23 10:04:00|42598|42558|42623.6|42583.6|42623.6|42583.6|42598|42558|3
1653300250000|2022-05-23 10:04:10|42625.8|42585.8|42628.6|42588.6|42628.6|42588.6|42625.8|42585.8|6
1653300280000|2022-05-23 10:04:40|42630.8|42590.8|42630.8|42590.8|42635.8|42595.8|42630.8|42590.8|0
1653300300000|2022-05-23 10:05:00|42625.8|42585.8|42610.8|42570.8|42625.8|42585.8|42610.8|42570.8|3
1653300310000|2022-05-23 10:05:10|42605.8|42565.8|42605.8|42565.8|42605.8|42565.8|42605.8|42565.8|0
1653300330000|2022-05-23 10:05:30|42616.4|42576.4|42616.4|42576.4|42616.4|42576.4|42616.4|42576.4|1
1653300340000|2022-05-23 10:05:40|42620.8|42580.8|42625.8|42585.8|42625.8|42585.8|42620.8|42580.8|1
1653300350000|2022-05-23 10:05:50|42628.6|42588.6|42628.6|42588.6|42628.6|42588.6|42628.6|42588.6|0
1653300360000|2022-05-23 10:06:00|42625.8|42585.8|42625.8|42585.8|42625.8|42585.8|42625.8|42585.8|1
1653300400000|2022-05-23 10:06:40|42640.8|42600.8|42640.8|42600.8|42640.8|42600.8|42640.8|42600.8|1
1653300430000|2022-05-23 10:07:10|42636.4|42596.4|42625.8|42585.8|42636.4|42596.4|42625.8|42585.8|4
1653300440000|2022-05-23 10:07:20|42630.8|42590.8|42630.8|42590.8|42630.8|42590.8|42630.8|42590.8|4
1653300480000|2022-05-23 10:08:00|||||||||1
1653300490000|2022-05-23 10:08:10|42625.8|42585.8|42625.8|42585.8|42625.8|42585.8|42625.8|42585.8|0
1653300500000|2022-05-23 10:08:20|42620.8|42580.8|42620.8|42580.8|42620.8|42580.8|42620.8|42580.8|7
1653300510000|2022-05-23 10:08:30|42623|42583|42623|42583|42623|42583|42623|42583|0
1653300520000|2022-05-23 10:08:40|42620.8|42580.8|42620.8|42580.8|42620.8|42580.8|42620.8|42580.8|0
1653300540000|2022-05-23 10:09:00|42613|42573|42610.8|42570.8|42613|42573|42610.8|42570.8|1
1653300560000|2022-05-23 10:09:20|42613|42573|42618.6|42578.6|42618.6|42578.6|42613|42573|0
1653300570000|2022-05-23 10:09:30|42613|42573|42610.8|42570.8|42613|42573|42610.8|42570.8|0
1653300580000|2022-05-23 10:09:40|42613|42573|42610.8|42570.8|42613|42573|42610.8|42570.8|0
1653300620000|2022-05-23 10:10:20|42613|42573|42618.6|42578.6|42618.6|42578.6|42613|42573|5
1653300630000|2022-05-23 10:10:30|42615.8|42575.8|42613|42573|42618|42578|42613|42573|0
1653300650000|2022-05-23 10:10:50|||||||||1
1653300660000|2022-05-23 10:11:00|42610.2|42570.2|42610.2|42570.2|42610.2|42570.2|42610.2|42570.2|0
1653300670000|2022-05-23 10:11:10|42608|42568|42608|42568|42608|42568|42608|42568|0
1653300680000|2022-05-23 10:11:20|42603|42563|42605.8|42565.8|42608|42568|42603|42563|0
1653300690000|2022-05-23 10:11:30|42608|42568|42605.8|42565.8|42608|42568|42605.8|42565.8|0
1653300710000|2022-05-23 10:11:50|||||||||1
1653300720000|2022-05-23 10:12:00|42603|42563|42603|42563|42605.8|42565.8|42603|42563|0
1653300730000|2022-05-23 10:12:10|42605.8|42565.8|42603|42563|42605.8|42565.8|42603|42563|0
1653300740000|2022-05-23 10:12:20|42605.8|42565.8|42603|42563|42605.8|42565.8|42603|42563|0
1653300750000|2022-05-23 10:12:30|42605.2|42565.2|42605.2|42565.2|42605.2|42565.2|42605.2|42565.2|0
1653300770000|2022-05-23 10:12:50|42603|42563|42603|42563|42603|42563|42603|42563|1
1653300830000|2022-05-23 10:13:50|||||||||1
1653300840000|2022-05-23 10:14:00|42600.2|42560.2|42597.4|42557.4|42600.2|42560.2|42597.4|42557.4|1
1653300850000|2022-05-23 10:14:10|42593|42553|42593|42553|42593|42553|42593|42553|0
1653300880000|2022-05-23 10:14:40|42590.8|42550.8|42590.8|42550.8|42590.8|42550.8|42590.8|42550.8|0
1653300900000|2022-05-23 10:15:00|42585.8|42545.8|42575.8|42535.8|42585.8|42545.8|42575.8|42535.8|6
1653300910000|2022-05-23 10:15:10|42580.8|42540.8|42580.8|42540.8|42580.8|42540.8|42580.8|42540.8|2
1653300920000|2022-05-23 10:15:20|42578|42538|42575.8|42535.8|42578|42538|42575.8|42535.8|0
1653300960000|2022-05-23 10:16:00|42573|42533|42573|42533|42573|42533|42573|42533|2
1653300970000|2022-05-23 10:16:10|||||||||1
1653300990000|2022-05-23 10:16:30|42575.8|42535.8|42583|42543|42583|42543|42575.8|42535.8|1
1653301020000|2022-05-23 10:17:00|42580.7|42540.7|42572.4|42532.4|42580.7|42540.7|42572.4|42532.4|4
1653301030000|2022-05-23 10:17:10|42570.2|42530.2|42583|42543|42583|42543|42570.2|42530.2|2
1653301080000|2022-05-23 10:18:00|42577.4|42537.4|42580.2|42540.2|42580.2|42540.2|42575.2|42535.2|0
1653301100000|2022-05-23 10:18:20|42583|42543|42583|42543|42583|42543|42583|42543|3
1653301110000|2022-05-23 10:18:30|42585.2|42545.2|42583|42543|42585.2|42545.2|42583|42543|0
1653301140000|2022-05-23 10:19:00|42577.4|42537.4|42577.4|42537.4|42577.4|42537.4|42577.4|42537.4|1
1653301190000|2022-05-23 10:19:50|42575.2|42535.2|42572.9|42532.9|42575.2|42535.2|42572.9|42532.9|0
1653301200000|2022-05-23 10:20:00|42598.5|42558.5|42602.9|42562.9|42602.9|42562.9|42598.5|42558.5|10
1653301220000|2022-05-23 10:20:20|42605.2|42565.2|42605.2|42565.2|42605.2|42565.2|42605.2|42565.2|1
1653301230000|2022-05-23 10:20:30|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|0
1653301240000|2022-05-23 10:20:40|42605.2|42565.2|42605.2|42565.2|42605.2|42565.2|42605.2|42565.2|0
1653301260000|2022-05-23 10:21:00|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|1
1653301270000|2022-05-23 10:21:10|42605.2|42565.2|42605.2|42565.2|42605.2|42565.2|42605.2|42565.2|0
1653301280000|2022-05-23 10:21:20|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|0
1653301300000|2022-05-23 10:21:40|42605.2|42565.2|42605.2|42565.2|42605.2|42565.2|42605.2|42565.2|0
1653301310000|2022-05-23 10:21:50|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|0
1653301320000|2022-05-23 10:22:00|42597.9|42557.9|42600.7|42560.7|42600.7|42560.7|42597.9|42557.9|1
1653301350000|2022-05-23 10:22:30|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|0
1653301380000|2022-05-23 10:23:00|42600.1|42560.1|42585.1|42545.1|42600.1|42560.1|42585.1|42545.1|1
1653301400000|2022-05-23 10:23:20|42580.1|42540.1|42572.9|42532.9|42580.1|42540.1|42572.9|42532.9|1
1653301410000|2022-05-23 10:23:30|42575.7|42535.7|42575.7|42535.7|42575.7|42535.7|42575.7|42535.7|0
1653301420000|2022-05-23 10:23:40|42572.9|42532.9|42570.7|42530.7|42572.9|42532.9|42570.7|42530.7|0
1653301430000|2022-05-23 10:23:50|42572.9|42532.9|42572.9|42532.9|42572.9|42532.9|42572.9|42532.9|0
1653301440000|2022-05-23 10:24:00|42560.1|42520.1|42580.1|42540.1|42580.1|42540.1|42560.1|42520.1|4
1653301450000|2022-05-23 10:24:10|42577.4|42537.4|42570.1|42530.1|42577.4|42537.4|42570.1|42530.1|0
1653301470000|2022-05-23 10:24:30|||||||||2
1653301500000|2022-05-23 10:25:00|42562.9|42522.9|42565.1|42525.1|42570.1|42530.1|42562.9|42522.9|2
1653301530000|2022-05-23 10:25:30|42562.9|42522.9|42567.3|42527.3|42567.3|42527.3|42562.9|42522.9|0
1653301560000|2022-05-23 10:26:00|42565.1|42525.1|42557.3|42517.3|42565.1|42525.1|42557.3|42517.3|0
1653301570000|2022-05-23 10:26:10|42554.6|42514.6|42550.1|42510.1|42554.6|42514.6|42550.1|42510.1|0
1653301580000|2022-05-23 10:26:20|42565.1|42525.1|42565.1|42525.1|42565.1|42525.1|42565.1|42525.1|8
1653301590000|2022-05-23 10:26:30|42560.1|42520.1|42565.1|42525.1|42565.1|42525.1|42560.1|42520.1|0
1653301600000|2022-05-23 10:26:40|42557.3|42517.3|42557.3|42517.3|42557.3|42517.3|42557.3|42517.3|2
1653301610000|2022-05-23 10:26:50|42552.9|42512.9|42567.3|42527.3|42567.3|42527.3|42552.9|42512.9|2
1653301620000|2022-05-23 10:27:00|42564.6|42524.6|42557.3|42517.3|42564.6|42524.6|42557.3|42517.3|2
1653301640000|2022-05-23 10:27:20|42562.3|42522.3|42562.3|42522.3|42562.3|42522.3|42562.3|42522.3|0
1653301650000|2022-05-23 10:27:30|42572.9|42532.9|42575.1|42535.1|42575.1|42535.1|42572.9|42532.9|2
1653301670000|2022-05-23 10:27:50|42572.3|42532.3|42572.3|42532.3|42572.3|42532.3|42572.3|42532.3|0
1653301680000|2022-05-23 10:28:00|42570.1|42530.1|42570.1|42530.1|42570.1|42530.1|42570.1|42530.1|0
1653301690000|2022-05-23 10:28:10|42567.3|42527.3|42567.3|42527.3|42567.3|42527.3|42567.3|42527.3|0
1653301700000|2022-05-23 10:28:20|42570.1|42530.1|42575.1|42535.1|42575.1|42535.1|42570.1|42530.1|0
1653301710000|2022-05-23 10:28:30|42577.3|42537.3|42572.3|42532.3|42577.3|42537.3|42572.3|42532.3|0
1653301720000|2022-05-23 10:28:40|42577.3|42537.3|42572.3|42532.3|42577.3|42537.3|42572.3|42532.3|0
1653301730000|2022-05-23 10:28:50|42574.5|42534.5|42574.5|42534.5|42574.5|42534.5|42574.5|42534.5|0
1653301760000|2022-05-23 10:29:20|42577.3|42537.3|42577.3|42537.3|42577.3|42537.3|42577.3|42537.3|0
1653301780000|2022-05-23 10:29:40|42574.5|42534.5|42574.5|42534.5|42574.5|42534.5|42574.5|42534.5|0
1653301790000|2022-05-23 10:29:50|||||||||1
1653301900000|2022-05-23 10:31:40|42576.7|42536.7|42581.7|42541.7|42581.7|42541.7|42576.7|42536.7|0
1653301920000|2022-05-23 10:32:00|42584.5|42544.5|42584.5|42544.5|42584.5|42544.5|42584.5|42544.5|0
1653301980000|2022-05-23 10:33:00|42574.5|42534.5|42574.5|42534.5|42574.5|42534.5|42574.5|42534.5|2
1653302000000|2022-05-23 10:33:20|42571.7|42531.7|42571.7|42531.7|42571.7|42531.7|42571.7|42531.7|1
1653302020000|2022-05-23 10:33:40|42552.3|42512.3|42552.3|42512.3|42552.3|42512.3|42552.3|42512.3|6
1653302030000|2022-05-23 10:33:50|||||||||1
1653302040000|2022-05-23 10:34:00|||||||||3
1653302050000|2022-05-23 10:34:10|42550.1|42510.1|42550.1|42510.1|42550.1|42510.1|42550.1|42510.1|2
1653302060000|2022-05-23 10:34:20|42552.3|42512.3|42554.5|42514.5|42554.5|42514.5|42552.3|42512.3|0
1653302070000|2022-05-23 10:34:30|42556.7|42516.7|42564.5|42524.5|42564.5|42524.5|42556.7|42516.7|1
1653302080000|2022-05-23 10:34:40|42566.7|42526.7|42569.5|42529.5|42572.3|42532.3|42566.7|42526.7|2
1653302100000|2022-05-23 10:35:00|42572.3|42532.3|42574.5|42534.5|42577.3|42537.3|42572.3|42532.3|2
1653302110000|2022-05-23 10:35:10|42571.7|42531.7|42571.7|42531.7|42571.7|42531.7|42571.7|42531.7|0
1653302130000|2022-05-23 10:35:30|42569.5|42529.5|42569.5|42529.5|42569.5|42529.5|42569.5|42529.5|0
1653302160000|2022-05-23 10:36:00|42567.3|42527.3|42567.3|42527.3|42567.3|42527.3|42567.3|42527.3|2
1653302190000|2022-05-23 10:36:30|42564.5|42524.5|42559.5|42519.5|42564.5|42524.5|42559.5|42519.5|1
1653302200000|2022-05-23 10:36:40|42557.3|42517.3|42567.3|42527.3|42567.3|42527.3|42557.3|42517.3|0
1653302220000|2022-05-23 10:37:00|42577.3|42537.3|42577.3|42537.3|42581.7|42541.7|42577.3|42537.3|0
1653302230000|2022-05-23 10:37:10|42582.3|42542.3|42582.3|42542.3|42582.3|42542.3|42582.3|42542.3|0
1653302240000|2022-05-23 10:37:20|42577.3|42537.3|42577.3|42537.3|42577.3|42537.3|42577.3|42537.3|1
1653302280000|2022-05-23 10:38:00|||||||||1
1653302320000|2022-05-23 10:38:40|42575.1|42535.1|42575.1|42535.1|42577.3|42537.3|42575.1|42535.1|0
1653302340000|2022-05-23 10:39:00|42577.3|42537.3|42577.3|42537.3|42577.3|42537.3|42575|42535|0
1653302390000|2022-05-23 10:39:50|||||||||1
1653302400000|2022-05-23 10:40:00|42575|42535|42579.5|42539.5|42579.5|42539.5|42575|42535|2
1653302410000|2022-05-23 10:40:10|42577.3|42537.3|42577.3|42537.3|42577.3|42537.3|42577.3|42537.3|0
1653302430000|2022-05-23 10:40:30|||||||||1
1653302500000|2022-05-23 10:41:40|42577.2|42537.2|42577.2|42537.2|42577.2|42537.2|42577.2|42537.2|0
1653302510000|2022-05-23 10:41:50|42574.5|42534.5|42574.5|42534.5|42574.5|42534.5|42574.5|42534.5|1
1653302520000|2022-05-23 10:42:00|42577.2|42537.2|42582.2|42542.2|42582.2|42542.2|42577.2|42537.2|0
1653302530000|2022-05-23 10:42:10|42590|42550|42599.5|42559.5|42599.5|42559.5|42590|42550|1
1653302540000|2022-05-23 10:42:20|42589.5|42549.5|42589.5|42549.5|42589.5|42549.5|42589.5|42549.5|3
1653302560000|2022-05-23 10:42:40|42591.7|42551.7|42594.5|42554.5|42594.5|42554.5|42591.7|42551.7|0
1653302580000|2022-05-23 10:43:00|42591.7|42551.7|42589.5|42549.5|42591.7|42551.7|42589.5|42549.5|0
1653302590000|2022-05-23 10:43:10|42591.7|42551.7|42594.5|42554.5|42594.5|42554.5|42591.7|42551.7|1
1653302600000|2022-05-23 10:43:20|42591.7|42551.7|42591.7|42551.7|42591.7|42551.7|42591.7|42551.7|0
1653302640000|2022-05-23 10:44:00|42587.2|42547.2|42589.5|42549.5|42589.5|42549.5|42587.2|42547.2|0
1653302660000|2022-05-23 10:44:20|42579.5|42539.5|42577.2|42537.2|42579.5|42539.5|42577.2|42537.2|4
1653302670000|2022-05-23 10:44:30|42574.5|42534.5|42569.5|42529.5|42574.5|42534.5|42567.2|42527.2|0
1653302680000|2022-05-23 10:44:40|42569.4|42529.4|42569.4|42529.4|42569.4|42529.4|42569.4|42529.4|0
1653302730000|2022-05-23 10:45:30|42567.2|42527.2|42567.2|42527.2|42567.2|42527.2|42554.4|42514.4|2
1653302760000|2022-05-23 10:46:00|42564.4|42524.4|42559.4|42519.4|42564.4|42524.4|42554.4|42514.4|2
1653302770000|2022-05-23 10:46:10|42557.2|42517.2|42559.4|42519.4|42559.4|42519.4|42554.4|42514.4|1
1653302820000|2022-05-23 10:47:00|42557.2|42517.2|42557.2|42517.2|42557.2|42517.2|42554.4|42514.4|1
1653302830000|2022-05-23 10:47:10|42554.4|42514.4|42554.4|42514.4|42554.4|42514.4|42554.4|42514.4|0
1653302850000|2022-05-23 10:47:30|42556.6|42516.6|42559.4|42519.4|42561.6|42521.6|42556.6|42516.6|1
1653302870000|2022-05-23 10:47:50|42557.2|42517.2|42559.4|42519.4|42559.4|42519.4|42557.2|42517.2|0
1653302880000|2022-05-23 10:48:00|42557.2|42517.2|42557.2|42517.2|42557.2|42517.2|42557.2|42517.2|0
1653302890000|2022-05-23 10:48:10|42559.4|42519.4|42557.2|42517.2|42559.4|42519.4|42557.2|42517.2|0
1653302910000|2022-05-23 10:48:30|42559.4|42519.4|42559.4|42519.4|42561.6|42521.6|42559.4|42519.4|0
1653302930000|2022-05-23 10:48:50|42561.6|42521.6|42561.6|42521.6|42577.2|42537.2|42559.4|42519.4|6
1653302940000|2022-05-23 10:49:00|42559.4|42519.4|42554.4|42514.4|42559.4|42519.4|42554.4|42514.4|0
1653302950000|2022-05-23 10:49:10|42556.6|42516.6|42554.4|42514.4|42556.6|42516.6|42554.4|42514.4|1
1653302960000|2022-05-23 10:49:20|42552.2|42512.2|42552.2|42512.2|42552.2|42512.2|42552.2|42512.2|3
1653302970000|2022-05-23 10:49:30|42554.4|42514.4|42554.4|42514.4|42554.4|42514.4|42554.4|42514.4|0
1653302980000|2022-05-23 10:49:40|42552.2|42512.2|42552.2|42512.2|42552.2|42512.2|42552.2|42512.2|1
1653302990000|2022-05-23 10:49:50|||||||||3
1653303000000|2022-05-23 10:50:00|||||||||5
1653303010000|2022-05-23 10:50:10|42554.4|42514.4|42557.2|42517.2|42557.2|42517.2|42554.4|42514.4|5
1653303030000|2022-05-23 10:50:30|42559.4|42519.4|42559.4|42519.4|42559.4|42519.4|42559.4|42519.4|0
1653303050000|2022-05-23 10:50:50|42556.6|42516.6|42554.4|42514.4|42556.6|42516.6|42554.4|42514.4|1
1653303060000|2022-05-23 10:51:00|42556.6|42516.6|42556.6|42516.6|42556.6|42516.6|42554.4|42514.4|1
1653303070000|2022-05-23 10:51:10|42554.4|42514.4|42554.4|42514.4|42554.4|42514.4|42554.4|42514.4|0
1653303080000|2022-05-23 10:51:20|42556.6|42516.6|42556.6|42516.6|42556.6|42516.6|42556.6|42516.6|0
1653303090000|2022-05-23 10:51:30|42554.4|42514.4|42556.6|42516.6|42556.6|42516.6|42554.4|42514.4|1
1653303100000|2022-05-23 10:51:40|42554.4|42514.4|42556.6|42516.6|42556.6|42516.6|42554.4|42514.4|0
1653303110000|2022-05-23 10:51:50|||||||||1
1653303120000|2022-05-23 10:52:00|42554.4|42514.4|42556.6|42516.6|42556.6|42516.6|42554.4|42514.4|53
1653303140000|2022-05-23 10:52:20|42559.4|42519.4|42559.4|42519.4|42559.4|42519.4|42559.4|42519.4|0
1653303150000|2022-05-23 10:52:30|42556.6|42516.6|42566.6|42526.6|42569.4|42529.4|42556.6|42516.6|1
1653303160000|2022-05-23 10:52:40|42569.4|42529.4|42569.4|42529.4|42574.4|42534.4|42569.4|42529.4|1
1653303170000|2022-05-23 10:52:50|42566.6|42526.6|42564.4|42524.4|42566.6|42526.6|42564.4|42524.4|0
1653303180000|2022-05-23 10:53:00|42562.2|42522.2|42559.4|42519.4|42562.2|42522.2|42559.4|42519.4|1
1653303190000|2022-05-23 10:53:10|42556.6|42516.6|42562.2|42522.2|42562.2|42522.2|42554.4|42514.4|2
1653303200000|2022-05-23 10:53:20|42566.6|42526.6|42564.4|42524.4|42566.6|42526.6|42564.4|42524.4|0
1653303210000|2022-05-23 10:53:30|42572.2|42532.2|42572.2|42532.2|42572.2|42532.2|42572.2|42532.2|2
1653303220000|2022-05-23 10:53:40|42574.4|42534.4|42574.4|42534.4|42574.4|42534.4|42574.4|42534.4|1
1653303230000|2022-05-23 10:53:50|42572.2|42532.2|42567.2|42527.2|42572.2|42532.2|42567.2|42527.2|0
1653303290000|2022-05-23 10:54:50|||||||||1
1653303300000|2022-05-23 10:55:00|42569.4|42529.4|42569.4|42529.4|42569.4|42529.4|42569.4|42529.4|0
1653303310000|2022-05-23 10:55:10|42572.2|42532.2|42577.2|42537.2|42577.2|42537.2|42572.2|42532.2|0
1653303320000|2022-05-23 10:55:20|42580|42540|42579.4|42539.4|42582.2|42542.2|42579.4|42539.4|0
1653303330000|2022-05-23 10:55:30|42582.2|42542.2|42585|42545|42587.2|42547.2|42579.4|42539.4|0
1653303340000|2022-05-23 10:55:40|42584.9|42544.9|42584.9|42544.9|42584.9|42544.9|42584.9|42544.9|0
1653303350000|2022-05-23 10:55:50|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|0
1653303360000|2022-05-23 10:56:00|42581.6|42541.6|42581.6|42541.6|42581.6|42541.6|42581.6|42541.6|2
1653303370000|2022-05-23 10:56:10|42579.4|42539.4|42579.4|42539.4|42579.4|42539.4|42579.4|42539.4|0
1653303390000|2022-05-23 10:56:30|42582.2|42542.2|42584.9|42544.9|42584.9|42544.9|42582.2|42542.2|0
1653303400000|2022-05-23 10:56:40|42587.2|42547.2|42589.4|42549.4|42591.6|42551.6|42587.2|42547.2|0
1653303420000|2022-05-23 10:57:00|42587.2|42547.2|42584.4|42544.4|42589.4|42549.4|42584.4|42544.4|2
1653303450000|2022-05-23 10:57:30|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|0
1653303470000|2022-05-23 10:57:50|42589.4|42549.4|42594.4|42554.4|42594.4|42554.4|42589.4|42549.4|0
1653303490000|2022-05-23 10:58:10|42592.2|42552.2|42592.2|42552.2|42592.2|42552.2|42592.2|42552.2|0
1653303510000|2022-05-23 10:58:30|42594.4|42554.4|42594.4|42554.4|42594.4|42554.4|42594.4|42554.4|3
1653303520000|2022-05-23 10:58:40|42592.1|42552.1|42594.4|42554.4|42594.4|42554.4|42592.1|42552.1|0
1653303540000|2022-05-23 10:59:00|||||||||1
1653303550000|2022-05-23 10:59:10|42592.1|42552.1|42592.1|42552.1|42592.1|42552.1|42592.1|42552.1|0
1653303560000|2022-05-23 10:59:20|42594.4|42554.4|42594.4|42554.4|42594.4|42554.4|42594.4|42554.4|0
1653303570000|2022-05-23 10:59:30|42592.1|42552.1|42592.1|42552.1|42592.1|42552.1|42592.1|42552.1|0
1653303580000|2022-05-23 10:59:40|42597.1|42557.1|42597.1|42557.1|42599.4|42559.4|42597.1|42557.1|5
1653303590000|2022-05-23 10:59:50|42601.6|42561.6|42604.4|42564.4|42604.4|42564.4|42601.6|42561.6|0
1653303600000|2022-05-23 11:00:00|42602.1|42562.1|42581.6|42541.6|42602.1|42562.1|42581.6|42541.6|9
1653303610000|2022-05-23 11:00:10|42584.4|42544.4|42584.4|42544.4|42584.4|42544.4|42584.4|42544.4|0
1653303660000|2022-05-23 11:01:00|42581.6|42541.6|42574.4|42534.4|42581.6|42541.6|42569.4|42529.4|0
1653303670000|2022-05-23 11:01:10|42571.6|42531.6|42567.1|42527.1|42574.4|42534.4|42567.1|42527.1|0
1653303730000|2022-05-23 11:02:10|42557.1|42517.1|42557.1|42517.1|42557.1|42517.1|42557.1|42517.1|8
1653303740000|2022-05-23 11:02:20|42554.3|42514.3|42554.3|42514.3|42557.1|42517.1|42554.3|42514.3|0
1653303750000|2022-05-23 11:02:30|42552.1|42512.1|42552.1|42512.1|42552.1|42512.1|42552.1|42512.1|0
1653303850000|2022-05-23 11:04:10|42561.6|42521.6|42561.6|42521.6|42561.6|42521.6|42561.6|42521.6|3
1653303860000|2022-05-23 11:04:20|42558.8|42518.8|42554.3|42514.3|42558.8|42518.8|42554.3|42514.3|0
1653303900000|2022-05-23 11:05:00|42552.1|42512.1|42552.1|42512.1|42552.1|42512.1|42552.1|42512.1|7
1653303930000|2022-05-23 11:05:30|||||||||1
1653303940000|2022-05-23 11:05:40|42554.3|42514.3|42554.3|42514.3|42554.3|42514.3|42554.3|42514.3|0
1653303950000|2022-05-23 11:05:50|||||||||1
1653303980000|2022-05-23 11:06:20|42552.1|42512.1|42562.1|42522.1|42562.1|42522.1|42552.1|42512.1|1
1653303990000|2022-05-23 11:06:30|42564.3|42524.3|42564.3|42524.3|42564.3|42524.3|42564.3|42524.3|1
1653304000000|2022-05-23 11:06:40|42567.1|42527.1|42567.1|42527.1|42567.1|42527.1|42567.1|42527.1|0
1653304020000|2022-05-23 11:07:00|42571.5|42531.5|42567.1|42527.1|42571.5|42531.5|42567.1|42527.1|1
1653304040000|2022-05-23 11:07:20|42569.3|42529.3|42571.5|42531.5|42571.5|42531.5|42569.3|42529.3|0
1653304050000|2022-05-23 11:07:30|42569.3|42529.3|42569.3|42529.3|42571.5|42531.5|42569.3|42529.3|0
1653304060000|2022-05-23 11:07:40|42571.5|42531.5|42569.3|42529.3|42571.5|42531.5|42569.3|42529.3|0
1653304110000|2022-05-23 11:08:30|42561.5|42521.5|42559.3|42519.3|42561.5|42521.5|42559.3|42519.3|2
1653304120000|2022-05-23 11:08:40|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|0
1653304130000|2022-05-23 11:08:50|42559.3|42519.3|42559.3|42519.3|42559.3|42519.3|42559.3|42519.3|0
1653304170000|2022-05-23 11:09:30|42561.5|42521.5|42559.3|42519.3|42561.5|42521.5|42559.3|42519.3|0
1653304190000|2022-05-23 11:09:50|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|0
1653304200000|2022-05-23 11:10:00|42559.3|42519.3|42559.3|42519.3|42559.3|42519.3|42559.3|42519.3|0
1653304210000|2022-05-23 11:10:10|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|42559.3|42519.3|0
1653304220000|2022-05-23 11:10:20|42559.3|42519.3|42559.3|42519.3|42559.3|42519.3|42556.5|42516.5|1
1653304230000|2022-05-23 11:10:30|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|42559.3|42519.3|0
1653304240000|2022-05-23 11:10:40|42559.3|42519.3|42559.3|42519.3|42559.3|42519.3|42559.3|42519.3|0
1653304250000|2022-05-23 11:10:50|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|0
1653304260000|2022-05-23 11:11:00|42559.3|42519.3|42559.3|42519.3|42559.3|42519.3|42559.3|42519.3|0
1653304280000|2022-05-23 11:11:20|42562.1|42522.1|42571.5|42531.5|42571.5|42531.5|42562.1|42522.1|0
1653304290000|2022-05-23 11:11:30|42569.3|42529.3|42573.7|42533.7|42573.7|42533.7|42569.3|42529.3|0
1653304310000|2022-05-23 11:11:50|42576.5|42536.5|42571.5|42531.5|42576.5|42536.5|42571.5|42531.5|0
1653304320000|2022-05-23 11:12:00|42569.3|42529.3|42559.3|42519.3|42569.3|42529.3|42559.3|42519.3|2
1653304350000|2022-05-23 11:12:30|42561.5|42521.5|42559.3|42519.3|42561.5|42521.5|42559.3|42519.3|0
1653304370000|2022-05-23 11:12:50|42557.1|42517.1|42554.3|42514.3|42557.1|42517.1|42554.3|42514.3|0
1653304380000|2022-05-23 11:13:00|42557.1|42517.1|42554.3|42514.3|42557.1|42517.1|42552.1|42512.1|0
1653304400000|2022-05-23 11:13:20|42552.1|42512.1|42552.1|42512.1|42552.1|42512.1|42552.1|42512.1|0
1653304410000|2022-05-23 11:13:30|42554.3|42514.3|42554.3|42514.3|42554.3|42514.3|42554.3|42514.3|0
1653304420000|2022-05-23 11:13:40|42557.1|42517.1|42557.1|42517.1|42557.1|42517.1|42557.1|42517.1|1
1653304430000|2022-05-23 11:13:50|42559.3|42519.3|42556.5|42516.5|42559.3|42519.3|42554.3|42514.3|0
1653304440000|2022-05-23 11:14:00|42559.3|42519.3|42561.5|42521.5|42561.5|42521.5|42559.3|42519.3|0
1653304450000|2022-05-23 11:14:10|42563.7|42523.7|42563.7|42523.7|42563.7|42523.7|42563.7|42523.7|0
1653304490000|2022-05-23 11:14:50|42566.5|42526.5|42566.5|42526.5|42566.5|42526.5|42566.5|42526.5|1
1653304500000|2022-05-23 11:15:00|42571.5|42531.5|42571.5|42531.5|42571.5|42531.5|42571.5|42531.5|0
1653304510000|2022-05-23 11:15:10|42569.3|42529.3|42564.3|42524.3|42569.3|42529.3|42564.3|42524.3|0
1653304520000|2022-05-23 11:15:20|42562.1|42522.1|42562.1|42522.1|42562.1|42522.1|42562.1|42522.1|0
1653304530000|2022-05-23 11:15:30|42564.3|42524.3|42562.1|42522.1|42564.3|42524.3|42562.1|42522.1|0
1653304540000|2022-05-23 11:15:40|42562|42522|42557|42517|42562|42522|42557|42517|2
1653304560000|2022-05-23 11:16:00|42559.8|42519.8|42559.3|42519.3|42562|42522|42559.3|42519.3|1
1653304600000|2022-05-23 11:16:40|42557|42517|42559.3|42519.3|42559.3|42519.3|42557|42517|0
1653304620000|2022-05-23 11:17:00|42556.5|42516.5|42513.7|42473.7|42556.5|42516.5|42513.7|42473.7|8
1653304630000|2022-05-23 11:17:10|42506.5|42466.5|42505.9|42465.9|42508.7|42468.7|42500.9|42460.9|4
1653304640000|2022-05-23 11:17:20|42500.9|42460.9|42500.9|42460.9|42500.9|42460.9|42500.9|42460.9|0
1653304660000|2022-05-23 11:17:40|42505.9|42465.9|42505.9|42465.9|42505.9|42465.9|42505.9|42465.9|3
1653304670000|2022-05-23 11:17:50|42503.7|42463.7|42505.9|42465.9|42505.9|42465.9|42503.7|42463.7|0
1653304680000|2022-05-23 11:18:00|42500.9|42460.9|42500.9|42460.9|42500.9|42460.9|42500.9|42460.9|0
1653304690000|2022-05-23 11:18:10|42506.5|42466.5|42508.7|42468.7|42508.7|42468.7|42506.5|42466.5|4
1653304710000|2022-05-23 11:18:30|||||||||2
1653304730000|2022-05-23 11:18:50|42511.5|42471.5|42511.5|42471.5|42511.5|42471.5|42508.7|42468.7|3
1653304780000|2022-05-23 11:19:40|42516.5|42476.5|42516.5|42476.5|42516.5|42476.5|42516.5|42476.5|1
1653304790000|2022-05-23 11:19:50|42513.7|42473.7|42511.5|42471.5|42513.7|42473.7|42511.5|42471.5|0
1653304830000|2022-05-23 11:20:30|42516.5|42476.5|42518.7|42478.7|42518.7|42478.7|42516.5|42476.5|1
1653304840000|2022-05-23 11:20:40|42515.9|42475.9|42511.5|42471.5|42515.9|42475.9|42511.5|42471.5|0
1653304850000|2022-05-23 11:20:50|||||||||1
1653304860000|2022-05-23 11:21:00|42516.5|42476.5|42518.7|42478.7|42518.7|42478.7|42508.7|42468.7|2
1653304880000|2022-05-23 11:21:20|42515.9|42475.9|42516.5|42476.5|42516.5|42476.5|42511.5|42471.5|0
1653304890000|2022-05-23 11:21:30|42518.7|42478.7|42518.7|42478.7|42518.7|42478.7|42518.7|42478.7|0
1653304900000|2022-05-23 11:21:40|42516.5|42476.5|42516.5|42476.5|42516.5|42476.5|42516.5|42476.5|0
1653304910000|2022-05-23 11:21:50|||||||||1
1653304920000|2022-05-23 11:22:00|42514.2|42474.2|42500.9|42460.9|42514.2|42474.2|42500.9|42460.9|5
1653304970000|2022-05-23 11:22:50|42511.4|42471.4|42508.7|42468.7|42511.4|42471.4|42505.9|42465.9|1
1653304980000|2022-05-23 11:23:00|42483.1|42443.1|42485.9|42445.9|42485.9|42445.9|42483.1|42443.1|8
1653305010000|2022-05-23 11:23:30|42483.7|42443.7|42485.9|42445.9|42485.9|42445.9|42480.9|42440.9|0
1653305020000|2022-05-23 11:23:40|42483.1|42443.1|42483.1|42443.1|42483.1|42443.1|42483.1|42443.1|0
1653305030000|2022-05-23 11:23:50|42480.9|42440.9|42485.9|42445.9|42485.9|42445.9|42480.9|42440.9|1
1653305040000|2022-05-23 11:24:00|42483.1|42443.1|42480.9|42440.9|42483.1|42443.1|42480.9|42440.9|0
1653305050000|2022-05-23 11:24:10|42483.7|42443.7|42481.4|42441.4|42483.7|42443.7|42481.4|42441.4|1
1653305070000|2022-05-23 11:24:30|42484.2|42444.2|42488.7|42448.7|42488.7|42448.7|42484.2|42444.2|0
1653305110000|2022-05-23 11:25:10|42486.4|42446.4|42486.4|42446.4|42486.4|42446.4|42486.4|42446.4|0
1653305130000|2022-05-23 11:25:30|42488.6|42448.6|42488.6|42448.6|42488.6|42448.6|42488.6|42448.6|0
1653305150000|2022-05-23 11:25:50|42493.6|42453.6|42493.6|42453.6|42493.6|42453.6|42493.6|42453.6|4
1653305160000|2022-05-23 11:26:00|42491.4|42451.4|42508.6|42468.6|42508.6|42468.6|42491.4|42451.4|1
1653305170000|2022-05-23 11:26:10|42511.4|42471.4|42516.4|42476.4|42516.4|42476.4|42511.4|42471.4|1
1653305180000|2022-05-23 11:26:20|42518.6|42478.6|42518.6|42478.6|42518.6|42478.6|42518.6|42478.6|0
1653305190000|2022-05-23 11:26:30|42516.4|42476.4|42505.9|42465.9|42516.4|42476.4|42505.9|42465.9|2
1653305200000|2022-05-23 11:26:40|42511.4|42471.4|42511.4|42471.4|42511.4|42471.4|42511.4|42471.4|0
1653305230000|2022-05-23 11:27:10|42505.9|42465.9|42501.4|42461.4|42505.9|42465.9|42501.4|42461.4|2
1653305260000|2022-05-23 11:27:40|42498.6|42458.6|42496.4|42456.4|42498.6|42458.6|42496.4|42456.4|1
1653305270000|2022-05-23 11:27:50|42509.2|42469.2|42509.2|42469.2|42509.2|42469.2|42509.2|42469.2|2
1653305280000|2022-05-23 11:28:00|42511.4|42471.4|42511.4|42471.4|42511.4|42471.4|42511.4|42471.4|0
1653305320000|2022-05-23 11:28:40|42508.6|42468.6|42521.4|42481.4|42521.4|42481.4|42508.6|42468.6|2
1653305330000|2022-05-23 11:28:50|42525.8|42485.8|42521.4|42481.4|42525.8|42485.8|42521.4|42481.4|1
1653305340000|2022-05-23 11:29:00|||||||||1
1653305350000|2022-05-23 11:29:10|42528.6|42488.6|42525.8|42485.8|42528.6|42488.6|42525.8|42485.8|0
1653305360000|2022-05-23 11:29:20|42528.6|42488.6|42531.4|42491.4|42531.4|42491.4|42528.6|42488.6|0
1653305370000|2022-05-23 11:29:30|42528.6|42488.6|42528.6|42488.6|42528.6|42488.6|42528.6|42488.6|0
1653305380000|2022-05-23 11:29:40|42523.6|42483.6|42523.6|42483.6|42523.6|42483.6|42521.4|42481.4|0
1653305400000|2022-05-23 11:30:00|42525.8|42485.8|42523.6|42483.6|42531.4|42491.4|42523.6|42483.6|0
1653305430000|2022-05-23 11:30:30|42531.4|42491.4|42531.4|42491.4|42531.4|42491.4|42531.4|42491.4|2
1653305440000|2022-05-23 11:30:40|42533.6|42493.6|42541.4|42501.4|42541.4|42501.4|42533.6|42493.6|0
1653305460000|2022-05-23 11:31:00|42546.4|42506.4|42546.4|42506.4|42546.4|42506.4|42546.4|42506.4|0
1653305470000|2022-05-23 11:31:10|42548.6|42508.6|42561.4|42521.4|42561.4|42521.4|42548.6|42508.6|5
1653305480000|2022-05-23 11:31:20|42563.6|42523.6|42561.4|42521.4|42571.4|42531.4|42561.4|42521.4|0
1653305490000|2022-05-23 11:31:30|42558.6|42518.6|42561.4|42521.4|42561.4|42521.4|42558.6|42518.6|1
1653305520000|2022-05-23 11:32:00|42558.6|42518.6|42546.4|42506.4|42558.6|42518.6|42543.6|42503.6|1
1653305530000|2022-05-23 11:32:10|42548.6|42508.6|42543.6|42503.6|42548.6|42508.6|42543.6|42503.6|0
1653305540000|2022-05-23 11:32:20|42553.6|42513.6|42561.4|42521.4|42561.4|42521.4|42553.6|42513.6|4
1653305560000|2022-05-23 11:32:40|42563.6|42523.6|42563.6|42523.6|42563.6|42523.6|42563.6|42523.6|0
1653305570000|2022-05-23 11:32:50|42561.4|42521.4|42566.4|42526.4|42566.4|42526.4|42561.4|42521.4|0
1653305580000|2022-05-23 11:33:00|42563.6|42523.6|42551.4|42511.4|42563.6|42523.6|42551.4|42511.4|2
1653305590000|2022-05-23 11:33:10|42546.4|42506.4|42541.4|42501.4|42546.4|42506.4|42541.4|42501.4|0
1653305600000|2022-05-23 11:33:20|42546.4|42506.4|42541.4|42501.4|42546.4|42506.4|42541.4|42501.4|0
1653305660000|2022-05-23 11:34:20|42534.2|42494.2|42531.4|42491.4|42534.2|42494.2|42531.4|42491.4|0
1653305680000|2022-05-23 11:34:40|42535.8|42495.8|42540.8|42500.8|42540.8|42500.8|42535.8|42495.8|5
1653305740000|2022-05-23 11:35:40|42543.6|42503.6|42560.8|42520.8|42560.8|42520.8|42543.6|42503.6|6
1653305790000|2022-05-23 11:36:30|42543.6|42503.6|42550.8|42510.8|42550.8|42510.8|42543.6|42503.6|1
1653305800000|2022-05-23 11:36:40|42555.8|42515.8|42555.8|42515.8|42555.8|42515.8|42555.8|42515.8|0
1653305820000|2022-05-23 11:37:00|42558.6|42518.6|42545.8|42505.8|42558.6|42518.6|42543|42503|3
1653305830000|2022-05-23 11:37:10|42560.8|42520.8|42555.8|42515.8|42566.4|42526.4|42555.8|42515.8|3
1653305850000|2022-05-23 11:37:30|||||||||3
1653305860000|2022-05-23 11:37:40|42561.4|42521.4|42561.4|42521.4|42563.6|42523.6|42561.4|42521.4|0
1653305890000|2022-05-23 11:38:10|42565.8|42525.8|42565.8|42525.8|42565.8|42525.8|42565.8|42525.8|0
1653305910000|2022-05-23 11:38:30|42568.6|42528.6|42568.6|42528.6|42568.6|42528.6|42568.6|42528.6|0
1653305940000|2022-05-23 11:39:00|42565.8|42525.8|42561.4|42521.4|42565.8|42525.8|42561.4|42521.4|0
1653305960000|2022-05-23 11:39:20|42556.4|42516.4|42551.4|42511.4|42556.4|42516.4|42551.4|42511.4|0
1653305970000|2022-05-23 11:39:30|42551.3|42511.3|42555.8|42515.8|42555.8|42515.8|42551.3|42511.3|0
1653305980000|2022-05-23 11:39:40|42551.3|42511.3|42545.8|42505.8|42551.3|42511.3|42545.8|42505.8|1
1653305990000|2022-05-23 11:39:50|42548.6|42508.6|42548.6|42508.6|42548.6|42508.6|42548.6|42508.6|0
1653306000000|2022-05-23 11:40:00|42545.8|42505.8|42543.6|42503.6|42545.8|42505.8|42543.6|42503.6|1
1653306010000|2022-05-23 11:40:10|42545.8|42505.8|42543.6|42503.6|42545.8|42505.8|42543.6|42503.6|0
1653306050000|2022-05-23 11:40:50|42540.8|42500.8|42526.3|42486.3|42540.8|42500.8|42523.6|42483.6|1
1653306060000|2022-05-23 11:41:00|42531.3|42491.3|42531.3|42491.3|42533.6|42493.6|42531.3|42491.3|1
1653306120000|2022-05-23 11:42:00|42520.8|42480.8|42520.8|42480.8|42520.8|42480.8|42520.8|42480.8|4
1653306140000|2022-05-23 11:42:20|42525.8|42485.8|42525.8|42485.8|42525.8|42485.8|42525.8|42485.8|4
1653306160000|2022-05-23 11:42:40|42541.3|42501.3|42541.3|42501.3|42541.3|42501.3|42541.3|42501.3|1
1653306180000|2022-05-23 11:43:00|42543.5|42503.5|42543.5|42503.5|42543.5|42503.5|42543.5|42503.5|0
1653306270000|2022-05-23 11:44:30|||||||||1
1653306280000|2022-05-23 11:44:40|42545.8|42505.8|42545.8|42505.8|42545.8|42505.8|42545.8|42505.8|0
1653306310000|2022-05-23 11:45:10|42543.5|42503.5|42543.5|42503.5|42543.5|42503.5|42543.5|42503.5|0
1653306320000|2022-05-23 11:45:20|42538.5|42498.5|42535.8|42495.8|42538.5|42498.5|42535.8|42495.8|1
1653306330000|2022-05-23 11:45:30|42528.5|42488.5|42531.3|42491.3|42531.3|42491.3|42528.5|42488.5|0
1653306350000|2022-05-23 11:45:50|42528.5|42488.5|42528.5|42488.5|42528.5|42488.5|42528.5|42488.5|0
1653306360000|2022-05-23 11:46:00|42535.8|42495.8|42535.8|42495.8|42535.8|42495.8|42535.8|42495.8|1
1653306370000|2022-05-23 11:46:10|42533.5|42493.5|42531.3|42491.3|42533.5|42493.5|42531.3|42491.3|0
1653306380000|2022-05-23 11:46:20|42533.5|42493.5|42536.3|42496.3|42541.3|42501.3|42533.5|42493.5|0
1653306390000|2022-05-23 11:46:30|42538.5|42498.5|42535.7|42495.7|42541.3|42501.3|42535.7|42495.7|0
1653306410000|2022-05-23 11:46:50|42538.5|42498.5|42541.3|42501.3|42541.3|42501.3|42538.5|42498.5|0
1653306420000|2022-05-23 11:47:00|42538.5|42498.5|42523.5|42483.5|42538.5|42498.5|42523.5|42483.5|3
1653306480000|2022-05-23 11:48:00|42525.7|42485.7|42525.7|42485.7|42525.7|42485.7|42523.5|42483.5|0
1653306490000|2022-05-23 11:48:10|42523.5|42483.5|42523.5|42483.5|42523.5|42483.5|42523.5|42483.5|0
1653306520000|2022-05-23 11:48:40|42528.5|42488.5|42528.5|42488.5|42528.5|42488.5|42528.5|42488.5|0
1653306530000|2022-05-23 11:48:50|42525.7|42485.7|42528.5|42488.5|42528.5|42488.5|42523.5|42483.5|1
1653306540000|2022-05-23 11:49:00|42525.7|42485.7|42535.7|42495.7|42535.7|42495.7|42525.7|42485.7|1
1653306560000|2022-05-23 11:49:20|42533.5|42493.5|42533.5|42493.5|42535.7|42495.7|42531.3|42491.3|0
1653306570000|2022-05-23 11:49:30|42531.3|42491.3|42531.3|42491.3|42531.3|42491.3|42531.3|42491.3|0
1653306640000|2022-05-23 11:50:40|42533.5|42493.5|42535.7|42495.7|42535.7|42495.7|42533.5|42493.5|0
1653306650000|2022-05-23 11:50:50|42531.3|42491.3|42533.5|42493.5|42533.5|42493.5|42531.3|42491.3|0
1653306670000|2022-05-23 11:51:10|42535.7|42495.7|42538.5|42498.5|42541.3|42501.3|42533.5|42493.5|4
1653306680000|2022-05-23 11:51:20|42523.5|42483.5|42503.5|42463.5|42523.5|42483.5|42501.3|42461.3|4
1653306690000|2022-05-23 11:51:30|42496.3|42456.3|42496.3|42456.3|42496.3|42456.3|42496.3|42456.3|0
1653306700000|2022-05-23 11:51:40|42501.3|42461.3|42501.3|42461.3|42501.3|42461.3|42501.3|42461.3|2
1653306710000|2022-05-23 11:51:50|42498.5|42458.5|42498.5|42458.5|42498.5|42458.5|42498.5|42458.5|0
1653306720000|2022-05-23 11:52:00|42493.5|42453.5|42488.5|42448.5|42493.5|42453.5|42488.5|42448.5|3
1653306730000|2022-05-23 11:52:10|42485.7|42445.7|42471.3|42431.3|42485.7|42445.7|42466.3|42426.3|2
1653306770000|2022-05-23 11:52:50|42468.5|42428.5|42441.3|42401.3|42468.5|42428.5|42428.5|42388.5|6
1653306780000|2022-05-23 11:53:00|||||||||1
1653306810000|2022-05-23 11:53:30|42431.3|42391.3|42431.3|42391.3|42431.3|42391.3|42431.3|42391.3|0
1653306830000|2022-05-23 11:53:50|42426.3|42386.3|42413.5|42373.5|42426.3|42386.3|42411.3|42371.3|4
1653306840000|2022-05-23 11:54:00|42411.3|42371.3|42416.3|42376.3|42416.3|42376.3|42411.3|42371.3|0
1653306850000|2022-05-23 11:54:10|42418.5|42378.5|42418.5|42378.5|42418.5|42378.5|42418.5|42378.5|0
1653306860000|2022-05-23 11:54:20|42424|42384|42426.3|42386.3|42426.3|42386.3|42424|42384|1
1653306870000|2022-05-23 11:54:30|42428.5|42388.5|42428.5|42388.5|42428.5|42388.5|42428.5|42388.5|0
1653306890000|2022-05-23 11:54:50|42436.3|42396.3|42423.5|42383.5|42436.3|42396.3|42423.5|42383.5|6
1653306900000|2022-05-23 11:55:00|42431.3|42391.3|42433.5|42393.5|42433.5|42393.5|42423.5|42383.5|0
1653306910000|2022-05-23 11:55:10|42425.7|42385.7|42428.5|42388.5|42428.5|42388.5|42425.7|42385.7|2
1653306920000|2022-05-23 11:55:20|42431.3|42391.3|42433.5|42393.5|42433.5|42393.5|42431.3|42391.3|0
1653306930000|2022-05-23 11:55:30|42431.3|42391.3|42443.5|42403.5|42443.5|42403.5|42431.3|42391.3|0
1653306950000|2022-05-23 11:55:50|42446.3|42406.3|42446.3|42406.3|42446.3|42406.3|42443.5|42403.5|1
1653306960000|2022-05-23 11:56:00|42448.5|42408.5|42446.3|42406.3|42448.5|42408.5|42441.3|42401.3|14
1653306970000|2022-05-23 11:56:10|42443.5|42403.5|42441.3|42401.3|42443.5|42403.5|42441.3|42401.3|0
1653306980000|2022-05-23 11:56:20|42438.5|42398.5|42441.3|42401.3|42441.3|42401.3|42438.5|42398.5|1
1653306990000|2022-05-23 11:56:30|42444|42404|42448.5|42408.5|42448.5|42408.5|42444|42404|1
1653307010000|2022-05-23 11:56:50|42441.2|42401.2|42441.2|42401.2|42441.2|42401.2|42441.2|42401.2|1
1653307020000|2022-05-23 11:57:00|42438.5|42398.5|42441.2|42401.2|42441.2|42401.2|42438.5|42398.5|4
1653307060000|2022-05-23 11:57:40|42438.5|42398.5|42443.5|42403.5|42443.5|42403.5|42438.5|42398.5|1
1653307070000|2022-05-23 11:57:50|42446.2|42406.2|42461.2|42421.2|42461.2|42421.2|42446.2|42406.2|3
1653307080000|2022-05-23 11:58:00|42453.5|42413.5|42448.5|42408.5|42453.5|42413.5|42448.5|42408.5|0
1653307090000|2022-05-23 11:58:10|42438.5|42398.5|42438.5|42398.5|42441.2|42401.2|42438.5|42398.5|1
1653307110000|2022-05-23 11:58:30|42436.2|42396.2|42438.5|42398.5|42438.5|42398.5|42436.2|42396.2|7
1653307120000|2022-05-23 11:58:40|42436.2|42396.2|42441.2|42401.2|42441.2|42401.2|42436.2|42396.2|7
1653307130000|2022-05-23 11:58:50|42446.2|42406.2|42443.5|42403.5|42448.5|42408.5|42443.5|42403.5|0
1653307140000|2022-05-23 11:59:00|42438.5|42398.5|42438.5|42398.5|42438.5|42398.5|42436.2|42396.2|2
1653307150000|2022-05-23 11:59:10|42436.2|42396.2|42436.2|42396.2|42436.2|42396.2|42436.2|42396.2|1
1653307160000|2022-05-23 11:59:20|42438.5|42398.5|42440.7|42400.7|42440.7|42400.7|42438.5|42398.5|0
1653307170000|2022-05-23 11:59:30|42438.5|42398.5|42441.2|42401.2|42444|42404|42438.5|42398.5|3
1653307180000|2022-05-23 11:59:40|42438.5|42398.5|42439|42399|42439|42399|42436.2|42396.2|20
1653307190000|2022-05-23 11:59:50|42441.2|42401.2|42441.2|42401.2|42441.2|42401.2|42441.2|42401.2|0
1653307200000|2022-05-23 12:00:00|42446.2|42406.2|42451.2|42411.2|42451.2|42411.2|42446.2|42406.2|4
1653307210000|2022-05-23 12:00:10|42449|42409|42425.7|42385.7|42449|42409|42421.2|42381.2|5
1653307220000|2022-05-23 12:00:20|42421.2|42381.2|42421.2|42381.2|42421.2|42381.2|42421.2|42381.2|0
1653307230000|2022-05-23 12:00:30|42425.7|42385.7|42425.7|42385.7|42425.7|42385.7|42423.4|42383.4|0
1653307260000|2022-05-23 12:01:00|42420.7|42380.7|42425.7|42385.7|42426.2|42386.2|42420.7|42380.7|2
1653307270000|2022-05-23 12:01:10|42435.7|42395.7|42438.4|42398.4|42438.4|42398.4|42435.7|42395.7|0
1653307280000|2022-05-23 12:01:20|42435.7|42395.7|42435.7|42395.7|42435.7|42395.7|42435.7|42395.7|0
1653307290000|2022-05-23 12:01:30|42430.7|42390.7|42435.7|42395.7|42435.7|42395.7|42430.7|42390.7|0
1653307300000|2022-05-23 12:01:40|42432.9|42392.9|42448.4|42408.4|42448.4|42408.4|42432.9|42392.9|2
1653307320000|2022-05-23 12:02:00|42428.4|42388.4|42425.7|42385.7|42428.4|42388.4|42420.7|42380.7|13
1653307330000|2022-05-23 12:02:10|42415.7|42375.7|42415.7|42375.7|42415.7|42375.7|42415.7|42375.7|0
1653307340000|2022-05-23 12:02:20|42413.4|42373.4|42379.5|42339.5|42413.4|42373.4|42341.8|42301.8|33
1653307350000|2022-05-23 12:02:30|42384.5|42344.5|42391.8|42351.8|42391.8|42351.8|42384.5|42344.5|4
1653307360000|2022-05-23 12:02:40|42389|42349|42379.5|42339.5|42389|42349|42379.5|42339.5|3
1653307370000|2022-05-23 12:02:50|42367.3|42327.3|42377.3|42337.3|42377.3|42337.3|42367.3|42327.3|7
1653307380000|2022-05-23 12:03:00|42379.5|42339.5|42335.6|42295.6|42379.5|42339.5|42316.2|42276.2|83
1653307390000|2022-05-23 12:03:10|42330.6|42290.6|42335.6|42295.6|42335.6|42295.6|42323.4|42283.4|3
1653307400000|2022-05-23 12:03:20|42330.6|42290.6|42330.6|42290.6|42330.6|42290.6|42326.2|42286.2|0
1653307410000|2022-05-23 12:03:30|42335.6|42295.6|42333.4|42293.4|42335.6|42295.6|42323.4|42283.4|4
1653307420000|2022-05-23 12:03:40|42328.4|42288.4|42333.4|42293.4|42335.6|42295.6|42328.4|42288.4|0
1653307430000|2022-05-23 12:03:50|42328.4|42288.4|42330.6|42290.6|42335.6|42295.6|42328.4|42288.4|0
1653307440000|2022-05-23 12:04:00|42325.6|42285.6|42327.9|42287.9|42338.4|42298.4|42318.4|42278.4|19
1653307450000|2022-05-23 12:04:10|42330.6|42290.6|42335.6|42295.6|42335.6|42295.6|42330.6|42290.6|1
1653307460000|2022-05-23 12:04:20|42337.9|42297.9|42330.6|42290.6|42337.9|42297.9|42330.6|42290.6|0
1653307470000|2022-05-23 12:04:30|42338.4|42298.4|42345.6|42305.6|42345.6|42305.6|42338.4|42298.4|6
1653307480000|2022-05-23 12:04:40|42343.4|42303.4|42350.6|42310.6|42350.6|42310.6|42343.4|42303.4|0
1653307490000|2022-05-23 12:04:50|42348.4|42308.4|42352.9|42312.9|42355.6|42315.6|42345.6|42305.6|0
1653307500000|2022-05-23 12:05:00|42355.6|42315.6|42348.4|42308.4|42358.4|42318.4|42345.6|42305.6|5
1653307510000|2022-05-23 12:05:10|42350.6|42310.6|42346.2|42306.2|42350.6|42310.6|42340.6|42300.6|1
1653307520000|2022-05-23 12:05:20|42348.4|42308.4|42358.4|42318.4|42358.4|42318.4|42348.4|42308.4|0
1653307530000|2022-05-23 12:05:30|42355.6|42315.6|42356.2|42316.2|42356.2|42316.2|42353.4|42313.4|0
1653307540000|2022-05-23 12:05:40|42358.4|42318.4|42365.6|42325.6|42365.6|42325.6|42358.4|42318.4|2
1653307550000|2022-05-23 12:05:50|42368.4|42328.4|42365.6|42325.6|42378.4|42338.4|42365.6|42325.6|2
1653307560000|2022-05-23 12:06:00|||||||||1
1653307570000|2022-05-23 12:06:10|42368.4|42328.4|42373.4|42333.4|42373.4|42333.4|42368.4|42328.4|1
1653307580000|2022-05-23 12:06:20|42368.4|42328.4|42350.6|42310.6|42368.4|42328.4|42350.6|42310.6|2
1653307590000|2022-05-23 12:06:30|42353.4|42313.4|42360.6|42320.6|42360.6|42320.6|42353.4|42313.4|2
1653307600000|2022-05-23 12:06:40|||||||||1
1653307610000|2022-05-23 12:06:50|42358.4|42318.4|42360.6|42320.6|42360.6|42320.6|42355.6|42315.6|0
1653307620000|2022-05-23 12:07:00|42350.6|42310.6|42340.6|42300.6|42350.6|42310.6|42340.6|42300.6|6
1653307630000|2022-05-23 12:07:10|42347.8|42307.8|42350.6|42310.6|42350.6|42310.6|42340.6|42300.6|8
1653307640000|2022-05-23 12:07:20|42353.4|42313.4|42353.4|42313.4|42353.4|42313.4|42353.4|42313.4|0
1653307650000|2022-05-23 12:07:30|42343.4|42303.4|42360.6|42320.6|42360.6|42320.6|42343.4|42303.4|6
1653307660000|2022-05-23 12:07:40|42363.4|42323.4|42363.4|42323.4|42363.4|42323.4|42363.4|42323.4|2
1653307670000|2022-05-23 12:07:50|42365.6|42325.6|42368.4|42328.4|42368.4|42328.4|42363.4|42323.4|2
1653307680000|2022-05-23 12:08:00|42366.2|42326.2|42366.2|42326.2|42369|42329|42361.2|42321.2|20
1653307690000|2022-05-23 12:08:10|42366.7|42326.7|42376.7|42336.7|42376.7|42336.7|42366.2|42326.2|10
1653307700000|2022-05-23 12:08:20|42379|42339|42387.3|42347.3|42387.3|42347.3|42379|42339|1
1653307710000|2022-05-23 12:08:30|42391.7|42351.7|42384.5|42344.5|42391.7|42351.7|42384.5|42344.5|0
1653307730000|2022-05-23 12:08:50|42381.7|42341.7|42379|42339|42381.7|42341.7|42379|42339|0
1653307740000|2022-05-23 12:09:00|42369|42329|42369|42329|42369|42329|42369|42329|3
1653307750000|2022-05-23 12:09:10|42376.7|42336.7|42379|42339|42379|42339|42376.7|42336.7|2
1653307760000|2022-05-23 12:09:20|42384.5|42344.5|42384.5|42344.5|42384.5|42344.5|42381.7|42341.7|0
1653307770000|2022-05-23 12:09:30|42381.7|42341.7|42381.7|42341.7|42381.7|42341.7|42381.7|42341.7|0
1653307790000|2022-05-23 12:09:50|42383.9|42343.9|42368.9|42328.9|42383.9|42343.9|42368.9|42328.9|2
1653307800000|2022-05-23 12:10:00|||||||||2
1653307810000|2022-05-23 12:10:10|42361.7|42321.7|42368.9|42328.9|42368.9|42328.9|42361.7|42321.7|3
1653307820000|2022-05-23 12:10:20|42371.7|42331.7|42378.9|42338.9|42378.9|42338.9|42371.7|42331.7|0
1653307830000|2022-05-23 12:10:30|42374.5|42334.5|42371.7|42331.7|42374.5|42334.5|42371.7|42331.7|0
1653307840000|2022-05-23 12:10:40|42387.3|42347.3|42391.7|42351.7|42391.7|42351.7|42387.3|42347.3|1
1653307850000|2022-05-23 12:10:50|42388.9|42348.9|42394.5|42354.5|42394.5|42354.5|42388.9|42348.9|0
1653307860000|2022-05-23 12:11:00|42389.5|42349.5|42386.7|42346.7|42389.5|42349.5|42384.5|42344.5|2
1653307870000|2022-05-23 12:11:10|42394.5|42354.5|42421.7|42381.7|42424.5|42384.5|42394.5|42354.5|9
1653307880000|2022-05-23 12:11:20|42424.5|42384.5|42434.5|42394.5|42434.5|42394.5|42424.5|42384.5|1
1653307900000|2022-05-23 12:11:40|42439.5|42399.5|42439.5|42399.5|42439.5|42399.5|42439.5|42399.5|0
1653307910000|2022-05-23 12:11:50|42441.7|42401.7|42434.5|42394.5|42441.7|42401.7|42434.5|42394.5|0
1653307920000|2022-05-23 12:12:00|42421.7|42381.7|42414.5|42374.5|42421.7|42381.7|42414.5|42374.5|5
1653307930000|2022-05-23 12:12:10|42409.5|42369.5|42409.5|42369.5|42409.5|42369.5|42399.5|42359.5|8
1653307940000|2022-05-23 12:12:20|42414.5|42374.5|42414.5|42374.5|42414.5|42374.5|42414.5|42374.5|1
1653307960000|2022-05-23 12:12:40|42404.5|42364.5|42404.5|42364.5|42404.5|42364.5|42404.5|42364.5|2
1653307970000|2022-05-23 12:12:50|42399.5|42359.5|42409.5|42369.5|42409.5|42369.5|42389.5|42349.5|2
1653307980000|2022-05-23 12:13:00|42407.3|42367.3|42404.5|42364.5|42407.3|42367.3|42391.7|42351.7|6
1653307990000|2022-05-23 12:13:10|42401.7|42361.7|42396.7|42356.7|42401.7|42361.7|42396.7|42356.7|0
1653308010000|2022-05-23 12:13:30|42393.9|42353.9|42384.5|42344.5|42393.9|42353.9|42381.7|42341.7|0
1653308020000|2022-05-23 12:13:40|42387.3|42347.3|42384.5|42344.5|42387.3|42347.3|42384.5|42344.5|0
1653308030000|2022-05-23 12:13:50|42381.7|42341.7|42379.5|42339.5|42381.7|42341.7|42376.7|42336.7|0
1653308050000|2022-05-23 12:14:10|42405|42365|42404.5|42364.5|42405|42365|42404.5|42364.5|7
1653308060000|2022-05-23 12:14:20|42407.3|42367.3|42414.5|42374.5|42414.5|42374.5|42407.3|42367.3|0
1653308070000|2022-05-23 12:14:30|42412.3|42372.3|42430|42390|42432.3|42392.3|42410|42370|4
1653308080000|2022-05-23 12:14:40|42432.8|42392.8|42437.3|42397.3|42440|42400|42430|42390|7
1653308090000|2022-05-23 12:14:50|42440|42400|42440|42400|42440|42400|42440|42400|3
1653308100000|2022-05-23 12:15:00|42445|42405|42450|42410|42450|42410|42437.3|42397.3|5
1653308110000|2022-05-23 12:15:10|42447.3|42407.3|42450|42410|42450|42410|42445|42405|13
1653308120000|2022-05-23 12:15:20|42457.8|42417.8|42467.3|42427.3|42467.3|42427.3|42457.3|42417.3|2
1653308130000|2022-05-23 12:15:30|42464.5|42424.5|42464.5|42424.5|42464.5|42424.5|42464.5|42424.5|1
1653308140000|2022-05-23 12:15:40|42467.3|42427.3|42485|42445|42485|42445|42467.3|42427.3|1
1653308150000|2022-05-23 12:15:50|42482.8|42442.8|42490|42450|42497.2|42457.2|42482.8|42442.8|13
1653308160000|2022-05-23 12:16:00|42492.8|42452.8|42495|42455|42495|42455|42490|42450|0
1653308170000|2022-05-23 12:16:10|42490|42450|42492.8|42452.8|42492.8|42452.8|42490|42450|2
1653308180000|2022-05-23 12:16:20|42487.2|42447.2|42482.8|42442.8|42487.2|42447.2|42482.8|42442.8|4
1653308190000|2022-05-23 12:16:30|42485.6|42445.6|42492.8|42452.8|42500.6|42460.6|42485.6|42445.6|3
1653308200000|2022-05-23 12:16:40|42495.6|42455.6|42495.6|42455.6|42495.6|42455.6|42495.6|42455.6|0
1653308220000|2022-05-23 12:17:00|42491.1|42451.1|42477.8|42437.8|42491.1|42451.1|42475.6|42435.6|8
1653308240000|2022-05-23 12:17:20|42480.6|42440.6|42475.6|42435.6|42480.6|42440.6|42475.6|42435.6|14
1653308250000|2022-05-23 12:17:30|42478.4|42438.4|42480.6|42440.6|42480.6|42440.6|42478.4|42438.4|0
1653308260000|2022-05-23 12:17:40|||||||||1
1653308270000|2022-05-23 12:17:50|||||||||2
1653308280000|2022-05-23 12:18:00|42490.6|42450.6|42470.6|42430.6|42490.6|42450.6|42470.6|42430.6|11
1653308290000|2022-05-23 12:18:10|42475.6|42435.6|42477.8|42437.8|42477.8|42437.8|42475.6|42435.6|2
1653308300000|2022-05-23 12:18:20|42475.6|42435.6|42475.6|42435.6|42475.6|42435.6|42475.6|42435.6|0
1653308320000|2022-05-23 12:18:40|42478.3|42438.3|42500.6|42460.6|42500.6|42460.6|42478.3|42438.3|6
1653308330000|2022-05-23 12:18:50|42502.8|42462.8|42510.6|42470.6|42510.6|42470.6|42502.8|42462.8|1
1653308340000|2022-05-23 12:19:00|42495.6|42455.6|42485.6|42445.6|42495.6|42455.6|42485.6|42445.6|7
1653308350000|2022-05-23 12:19:10|42490.6|42450.6|42485.6|42445.6|42490.6|42450.6|42485.6|42445.6|0
1653308360000|2022-05-23 12:19:20|42488.3|42448.3|42500.6|42460.6|42500.6|42460.6|42488.3|42448.3|2
1653308370000|2022-05-23 12:19:30|42505.6|42465.6|42513.3|42473.3|42515.6|42475.6|42505.6|42465.6|7
1653308380000|2022-05-23 12:19:40|42515.6|42475.6|42510.6|42470.6|42515.6|42475.6|42510.6|42470.6|3
1653308390000|2022-05-23 12:19:50|42500.6|42460.6|42535.6|42495.6|42535.6|42495.6|42500.6|42460.6|18
1653308400000|2022-05-23 12:20:00|42532.8|42492.8|42520.6|42480.6|42540.6|42500.6|42517.8|42477.8|12
1653308410000|2022-05-23 12:20:10|42516.1|42476.1|42508.3|42468.3|42516.1|42476.1|42496.1|42456.1|5
1653308420000|2022-05-23 12:20:20|42501.1|42461.1|42503.3|42463.3|42503.3|42463.3|42501.1|42461.1|0
1653308430000|2022-05-23 12:20:30|42506.1|42466.1|42506.1|42466.1|42506.1|42466.1|42506.1|42466.1|0
1653308440000|2022-05-23 12:20:40|42508.3|42468.3|42508.3|42468.3|42508.3|42468.3|42506.1|42466.1|7
1653308450000|2022-05-23 12:20:50|42506.1|42466.1|42503.3|42463.3|42506.1|42466.1|42501.1|42461.1|3
1653308460000|2022-05-23 12:21:00|42500.6|42460.6|42498.3|42458.3|42503.3|42463.3|42498.3|42458.3|8
1653308470000|2022-05-23 12:21:10|42508.3|42468.3|42508.3|42468.3|42513.3|42473.3|42508.3|42468.3|3
1653308480000|2022-05-23 12:21:20|42510.6|42470.6|42513.3|42473.3|42513.3|42473.3|42510.6|42470.6|1
1653308490000|2022-05-23 12:21:30|42511.1|42471.1|42511.1|42471.1|42511.1|42471.1|42511.1|42471.1|1
1653308500000|2022-05-23 12:21:40|42513.3|42473.3|42513.3|42473.3|42513.3|42473.3|42513.3|42473.3|0
1653308510000|2022-05-23 12:21:50|42518.3|42478.3|42518.3|42478.3|42518.3|42478.3|42518.3|42478.3|12
1653308520000|2022-05-23 12:22:00|42533.3|42493.3|42518.3|42478.3|42541.1|42501.1|42518.3|42478.3|9
1653308530000|2022-05-23 12:22:10|42520.5|42480.5|42518.3|42478.3|42528.3|42488.3|42518.3|42478.3|12
1653308540000|2022-05-23 12:22:20|42525.5|42485.5|42525.5|42485.5|42528.3|42488.3|42525.5|42485.5|0
1653308550000|2022-05-23 12:22:30|42528.3|42488.3|42531.1|42491.1|42531.1|42491.1|42528.3|42488.3|2
1653308570000|2022-05-23 12:22:50|42528.3|42488.3|42526.1|42486.1|42528.3|42488.3|42526.1|42486.1|1
1653308580000|2022-05-23 12:23:00|42518.3|42478.3|42505.5|42465.5|42518.3|42478.3|42505.5|42465.5|2
1653308590000|2022-05-23 12:23:10|42501.1|42461.1|42505.5|42465.5|42505.5|42465.5|42501.1|42461.1|2
1653308600000|2022-05-23 12:23:20|42508.3|42468.3|42505.5|42465.5|42508.3|42468.3|42505.5|42465.5|0
1653308610000|2022-05-23 12:23:30|42503.3|42463.3|42503.3|42463.3|42503.3|42463.3|42503.3|42463.3|0
1653308620000|2022-05-23 12:23:40|42501.1|42461.1|42488.3|42448.3|42501.1|42461.1|42488.3|42448.3|1
1653308630000|2022-05-23 12:23:50|42496.1|42456.1|42496.1|42456.1|42496.1|42456.1|42496.1|42456.1|1
1653308640000|2022-05-23 12:24:00|42493.3|42453.3|42493.3|42453.3|42493.3|42453.3|42493.3|42453.3|1
1653308650000|2022-05-23 12:24:10|42501.1|42461.1|42495.5|42455.5|42506.1|42466.1|42495.5|42455.5|3
1653308660000|2022-05-23 12:24:20|42498.3|42458.3|42501.1|42461.1|42503.3|42463.3|42495.5|42455.5|2
1653308680000|2022-05-23 12:24:40|42498.3|42458.3|42498.3|42458.3|42498.3|42458.3|42498.3|42458.3|0
1653308690000|2022-05-23 12:24:50|42500.5|42460.5|42501.1|42461.1|42501.1|42461.1|42500.5|42460.5|1
1653308700000|2022-05-23 12:25:00|42498.3|42458.3|42491.1|42451.1|42501.1|42461.1|42491.1|42451.1|2
1653308710000|2022-05-23 12:25:10|42493.3|42453.3|42511.1|42471.1|42511.1|42471.1|42493.3|42453.3|1
1653308720000|2022-05-23 12:25:20|42515.5|42475.5|42521.1|42481.1|42521.1|42481.1|42515.5|42475.5|0
1653308730000|2022-05-23 12:25:30|42525.5|42485.5|42528.3|42488.3|42528.3|42488.3|42525.5|42485.5|1
1653308760000|2022-05-23 12:26:00|42525.5|42485.5|42505.5|42465.5|42525.5|42485.5|42495.5|42455.5|12
1653308790000|2022-05-23 12:26:30|42508.3|42468.3|42508.3|42468.3|42508.3|42468.3|42508.3|42468.3|0
1653308800000|2022-05-23 12:26:40|42510.5|42470.5|42508.3|42468.3|42510.5|42470.5|42508.3|42468.3|0
1653308820000|2022-05-23 12:27:00|42515.5|42475.5|42505.5|42465.5|42515.5|42475.5|42505.5|42465.5|7
1653308830000|2022-05-23 12:27:10|42498.3|42458.3|42498.3|42458.3|42498.3|42458.3|42498.3|42458.3|0
1653308840000|2022-05-23 12:27:20|42503.3|42463.3|42501.1|42461.1|42503.3|42463.3|42501.1|42461.1|1
1653308850000|2022-05-23 12:27:30|42505.5|42465.5|42505.5|42465.5|42505.5|42465.5|42505.5|42465.5|0
1653308880000|2022-05-23 12:28:00|42502.7|42462.7|42495.5|42455.5|42505.5|42465.5|42495.5|42455.5|6
1653308900000|2022-05-23 12:28:20|42503.3|42463.3|42506.1|42466.1|42506.1|42466.1|42503.3|42463.3|2
1653308910000|2022-05-23 12:28:30|42510.5|42470.5|42508.3|42468.3|42510.5|42470.5|42508.3|42468.3|0
1653308920000|2022-05-23 12:28:40|42510.5|42470.5|42510.5|42470.5|42510.5|42470.5|42510.5|42470.5|0
1653308940000|2022-05-23 12:29:00|42508.3|42468.3|42515.5|42475.5|42515.5|42475.5|42508.3|42468.3|3
1653308950000|2022-05-23 12:29:10|42513.3|42473.3|42513.3|42473.3|42513.3|42473.3|42513.3|42473.3|0
1653308960000|2022-05-23 12:29:20|42511.1|42471.1|42505.5|42465.5|42511.1|42471.1|42505.5|42465.5|4
1653308970000|2022-05-23 12:29:30|42508.3|42468.3|42506.1|42466.1|42513.3|42473.3|42506.1|42466.1|0
1653308980000|2022-05-23 12:29:40|42508.3|42468.3|42511.1|42471.1|42513.3|42473.3|42508.3|42468.3|5
1653308990000|2022-05-23 12:29:50|||||||||1
1653309000000|2022-05-23 12:30:00|42508.3|42468.3|42553.8|42513.8|42553.8|42513.8|42506.1|42466.1|13
1653309010000|2022-05-23 12:30:10|42551.6|42511.6|42541.6|42501.6|42551.6|42511.6|42539.4|42499.4|2
1653309060000|2022-05-23 12:31:00|42539.4|42499.4|42539.4|42499.4|42539.4|42499.4|42539.4|42499.4|0
1653309080000|2022-05-23 12:31:20|42541.6|42501.6|42539.4|42499.4|42541.6|42501.6|42539.4|42499.4|1
1653309090000|2022-05-23 12:31:30|42541.6|42501.6|42511.6|42471.6|42541.6|42501.6|42511.6|42471.6|2
1653309100000|2022-05-23 12:31:40|42501.6|42461.6|42501.6|42461.6|42501.6|42461.6|42501.6|42461.6|1
1653309120000|2022-05-23 12:32:00|42511.6|42471.6|42506.6|42466.6|42521.6|42481.6|42506.6|42466.6|7
1653309130000|2022-05-23 12:32:10|42501.6|42461.6|42534.4|42494.4|42534.4|42494.4|42501.6|42461.6|3
1653309140000|2022-05-23 12:32:20|42537.2|42497.2|42541.6|42501.6|42541.6|42501.6|42534.4|42494.4|2
1653309150000|2022-05-23 12:32:30|42539.4|42499.4|42532.2|42492.2|42539.4|42499.4|42531.6|42491.6|5
1653309160000|2022-05-23 12:32:40|42537.2|42497.2|42537.2|42497.2|42537.2|42497.2|42537.2|42497.2|0
1653309170000|2022-05-23 12:32:50|42539.4|42499.4|42559.4|42519.4|42559.4|42519.4|42539.4|42499.4|2
1653309180000|2022-05-23 12:33:00|42556.6|42516.6|42539.4|42499.4|42559.4|42519.4|42539.4|42499.4|5
1653309190000|2022-05-23 12:33:10|42541.6|42501.6|42539.4|42499.4|42541.6|42501.6|42539.4|42499.4|0
1653309200000|2022-05-23 12:33:20|42534.9|42494.9|42534.9|42494.9|42534.9|42494.9|42534.9|42494.9|0
1653309210000|2022-05-23 12:33:30|42537.1|42497.1|42549.4|42509.4|42552.1|42512.1|42537.1|42497.1|2
1653309220000|2022-05-23 12:33:40|42547.1|42507.1|42537.1|42497.1|42547.1|42507.1|42537.1|42497.1|4
1653309230000|2022-05-23 12:33:50|42547.7|42507.7|42549.9|42509.9|42550.5|42510.5|42545.5|42505.5|3
1653309240000|2022-05-23 12:34:00|42547.1|42507.1|42549.9|42509.9|42552.1|42512.1|42539.9|42499.9|6
1653309250000|2022-05-23 12:34:10|42552.7|42512.7|42539.9|42499.9|42552.7|42512.7|42539.9|42499.9|2
1653309260000|2022-05-23 12:34:20|42542.7|42502.7|42542.7|42502.7|42542.7|42502.7|42542.7|42502.7|0
1653309270000|2022-05-23 12:34:30|42534.9|42494.9|42532.7|42492.7|42534.9|42494.9|42532.7|42492.7|1
1653309280000|2022-05-23 12:34:40|42534.9|42494.9|42550.5|42510.5|42550.5|42510.5|42534.9|42494.9|2
1653309290000|2022-05-23 12:34:50|42560.5|42520.5|42562.7|42522.7|42562.7|42522.7|42557.7|42517.7|3
1653309300000|2022-05-23 12:35:00|42565.5|42525.5|42570.5|42530.5|42570.5|42530.5|42565.5|42525.5|2
1653309310000|2022-05-23 12:35:10|42575.5|42535.5|42575.5|42535.5|42575.5|42535.5|42575.5|42535.5|12
1653309320000|2022-05-23 12:35:20|42572.7|42532.7|42570.5|42530.5|42575.5|42535.5|42570.5|42530.5|1
1653309360000|2022-05-23 12:36:00|42565.5|42525.5|42532.7|42492.7|42565.5|42525.5|42532.7|42492.7|13
1653309370000|2022-05-23 12:36:10|42530.5|42490.5|42530.5|42490.5|42532.7|42492.7|42530.5|42490.5|0
1653309380000|2022-05-23 12:36:20|42532.7|42492.7|42530.5|42490.5|42532.7|42492.7|42530.5|42490.5|0
1653309400000|2022-05-23 12:36:40|42534.9|42494.9|42534.9|42494.9|42534.9|42494.9|42534.9|42494.9|0
1653309410000|2022-05-23 12:36:50|42532.7|42492.7|42532.7|42492.7|42532.7|42492.7|42532.7|42492.7|1
1653309420000|2022-05-23 12:37:00|42522.1|42482.1|42502.1|42462.1|42524.9|42484.9|42502.1|42462.1|21
1653309430000|2022-05-23 12:37:10|42499.3|42459.3|42509.9|42469.9|42509.9|42469.9|42496.6|42456.6|6
1653309460000|2022-05-23 12:37:40|42507.7|42467.7|42509.9|42469.9|42509.9|42469.9|42507.7|42467.7|1
1653309470000|2022-05-23 12:37:50|42507.1|42467.1|42507.1|42467.1|42507.1|42467.1|42507.1|42467.1|0
1653309480000|2022-05-23 12:38:00|42504.9|42464.9|42504.9|42464.9|42507.1|42467.1|42504.9|42464.9|5
1653309490000|2022-05-23 12:38:10|||||||||3
1653309530000|2022-05-23 12:38:50|||||||||2
1653309540000|2022-05-23 12:39:00|||||||||2
1653309550000|2022-05-23 12:39:10|||||||||1
1653309560000|2022-05-23 12:39:20|42499.3|42459.3|42509.3|42469.3|42509.3|42469.3|42499.3|42459.3|4
1653309570000|2022-05-23 12:39:30|42507.1|42467.1|42517.1|42477.1|42517.1|42477.1|42507.1|42467.1|2
1653309580000|2022-05-23 12:39:40|42522.1|42482.1|42534.9|42494.9|42534.9|42494.9|42522.1|42482.1|0
1653309610000|2022-05-23 12:40:10|42529.9|42489.9|42525.4|42485.4|42539.9|42499.9|42525.4|42485.4|9
1653309620000|2022-05-23 12:40:20|42522.7|42482.7|42527.7|42487.7|42527.7|42487.7|42522.7|42482.7|0
1653309630000|2022-05-23 12:40:30|42524.9|42484.9|42522.7|42482.7|42524.9|42484.9|42522.7|42482.7|0
1653309650000|2022-05-23 12:40:50|42524.9|42484.9|42522.7|42482.7|42524.9|42484.9|42522.7|42482.7|0
1653309660000|2022-05-23 12:41:00|42519.9|42479.9|42517.7|42477.7|42519.9|42479.9|42515.4|42475.4|6
1653309670000|2022-05-23 12:41:10|42514.9|42474.9|42509.9|42469.9|42514.9|42474.9|42509.9|42469.9|0
1653309690000|2022-05-23 12:41:30|42512.1|42472.1|42522.1|42482.1|42522.1|42482.1|42509.9|42469.9|1
1653309700000|2022-05-23 12:41:40|42527.1|42487.1|42529.9|42489.9|42529.9|42489.9|42522.7|42482.7|0
1653309720000|2022-05-23 12:42:00|42527.1|42487.1|42524.9|42484.9|42527.1|42487.1|42522.6|42482.6|11
1653309730000|2022-05-23 12:42:10|42522.6|42482.6|42524.9|42484.9|42527.1|42487.1|42514.9|42474.9|11
1653309770000|2022-05-23 12:42:50|42522.6|42482.6|42507.1|42467.1|42522.6|42482.6|42507.1|42467.1|3
1653309780000|2022-05-23 12:43:00|42499.3|42459.3|42499.3|42459.3|42499.3|42459.3|42499.3|42459.3|1
1653309790000|2022-05-23 12:43:10|42477.1|42437.1|42477.1|42437.1|42477.1|42437.1|42477.1|42437.1|7
1653309800000|2022-05-23 12:43:20|42484.9|42444.9|42492.1|42452.1|42492.1|42452.1|42484.9|42444.9|10
1653309840000|2022-05-23 12:44:00|42489.9|42449.9|42484.9|42444.9|42489.9|42449.9|42482.6|42442.6|7
1653309850000|2022-05-23 12:44:10|42492.6|42452.6|42497.6|42457.6|42500.4|42460.4|42492.6|42452.6|3
1653309860000|2022-05-23 12:44:20|42494.9|42454.9|42494.9|42454.9|42494.9|42454.9|42494.9|42454.9|0
1653309870000|2022-05-23 12:44:30|42497.6|42457.6|42497.6|42457.6|42497.6|42457.6|42497.6|42457.6|3
1653309880000|2022-05-23 12:44:40|42502.1|42462.1|42499.3|42459.3|42507.6|42467.6|42499.3|42459.3|0
1653309890000|2022-05-23 12:44:50|42504.9|42464.9|42502.1|42462.1|42504.9|42464.9|42497.6|42457.6|1
1653312600000|2022-05-23 13:30:00|42614.6|42574.6|42547.4|42507.4|42614.6|42574.6|42540.2|42500.2|294
1653312610000|2022-05-23 13:30:10|42545.2|42505.2|42521.8|42481.8|42561.8|42521.8|42496.8|42456.8|72
1653312620000|2022-05-23 13:30:20|42524.6|42484.6|42492.9|42452.9|42531.8|42491.8|42467.9|42427.9|86
1653312630000|2022-05-23 13:30:30|42462.4|42422.4|42472.4|42432.4|42490.2|42450.2|42430.2|42390.2|56
1653312640000|2022-05-23 13:30:40|42475.2|42435.2|42447.4|42407.4|42475.2|42435.2|42435.2|42395.2|28
1653312650000|2022-05-23 13:30:50|42412.9|42372.9|42515.7|42475.7|42525.7|42485.7|42412.9|42372.9|47
1653312660000|2022-05-23 13:31:00|42518.5|42478.5|42525.7|42485.7|42540.7|42500.7|42515.7|42475.7|50
1653312670000|2022-05-23 13:31:10|42538.5|42498.5|42550.7|42510.7|42550.7|42510.7|42530.7|42490.7|11
1653312680000|2022-05-23 13:31:20|42563.5|42523.5|42578.5|42538.5|42583.5|42543.5|42563.5|42523.5|14
1653312690000|2022-05-23 13:31:30|42581.3|42541.3|42553.5|42513.5|42591.3|42551.3|42548.5|42508.5|45
1653312700000|2022-05-23 13:31:40|42550.7|42510.7|42536.2|42496.2|42557.9|42517.9|42530.7|42490.7|30
1653312710000|2022-05-23 13:31:50|42538.5|42498.5|42490.7|42450.7|42538.5|42498.5|42490.7|42450.7|24
1653312720000|2022-05-23 13:32:00|42492.9|42452.9|42401.8|42361.8|42492.9|42452.9|42385.2|42345.2|34
1653312730000|2022-05-23 13:32:10|42404.6|42364.6|42404.1|42364.1|42414.6|42374.6|42404.1|42364.1|8
1653312740000|2022-05-23 13:32:20|42393.5|42353.5|42371.8|42331.8|42393.5|42353.5|42369.6|42329.6|20
1653312750000|2022-05-23 13:32:30|42369.6|42329.6|42361.8|42321.8|42387.4|42347.4|42359.6|42319.6|16
1653312760000|2022-05-23 13:32:40|42364.6|42324.6|42369.1|42329.1|42374.6|42334.6|42349.1|42309.1|45
1653312770000|2022-05-23 13:32:50|42371.8|42331.8|42411.8|42371.8|42414.6|42374.6|42369.1|42329.1|46
1653312780000|2022-05-23 13:33:00|42414.6|42374.6|42399.1|42359.1|42421.8|42381.8|42391.3|42351.3|16
1653312790000|2022-05-23 13:33:10|42376.8|42336.8|42384.1|42344.1|42384.1|42344.1|42354.1|42314.1|23
1653312800000|2022-05-23 13:33:20|42386.3|42346.3|42369.1|42329.1|42386.3|42346.3|42364.1|42324.1|5
1653312810000|2022-05-23 13:33:30|42361.3|42321.3|42386.8|42346.8|42389|42349|42356.3|42316.3|16
1653312820000|2022-05-23 13:33:40|42364|42324|42354.6|42314.6|42366.8|42326.8|42339|42299|49
1653312830000|2022-05-23 13:33:50|42356.8|42316.8|42341.8|42301.8|42356.8|42316.8|42331.3|42291.3|37
1653312840000|2022-05-23 13:34:00|42344.6|42304.6|42326.8|42286.8|42344.6|42304.6|42324.6|42284.6|15
1653312850000|2022-05-23 13:34:10|42319|42279|42344.6|42304.6|42344.6|42304.6|42316.8|42276.8|21
1653312860000|2022-05-23 13:34:20|42349|42309|42341.8|42301.8|42349|42309|42334|42294|15
1653312870000|2022-05-23 13:34:30|42339|42299|42324|42284|42339|42299|42324|42284|20
1653312880000|2022-05-23 13:34:40|42326.8|42286.8|42329|42289|42336.8|42296.8|42321.8|42281.8|19
1653312890000|2022-05-23 13:34:50|42333.5|42293.5|42329|42289|42333.5|42293.5|42324.6|42284.6|32
1653312900000|2022-05-23 13:35:00|42319|42279|42306.8|42266.8|42319|42279|42306.8|42266.8|56
1653312910000|2022-05-23 13:35:10|42312.4|42272.4|42306.8|42266.8|42312.4|42272.4|42306.8|42266.8|19
1653312920000|2022-05-23 13:35:20|42312.4|42272.4|42332.4|42292.4|42340.1|42300.1|42306.8|42266.8|25
1653312930000|2022-05-23 13:35:30|42335.1|42295.1|42342.4|42302.4|42344.6|42304.6|42334.6|42294.6|10
1653312940000|2022-05-23 13:35:40|42334.6|42294.6|42321.8|42281.8|42334.6|42294.6|42314.6|42274.6|19
1653312950000|2022-05-23 13:35:50|42314.6|42274.6|42317.4|42277.4|42317.4|42277.4|42310.1|42270.1|8
1653312960000|2022-05-23 13:36:00|42312.4|42272.4|42307.9|42267.9|42320.1|42280.1|42307.9|42267.9|76
1653312970000|2022-05-23 13:36:10|42302.9|42262.9|42310.1|42270.1|42310.1|42270.1|42297.9|42257.9|6
1653312980000|2022-05-23 13:36:20|42304.6|42264.6|42244.6|42204.6|42310.1|42270.1|42244.6|42204.6|25
1653312990000|2022-05-23 13:36:30|42241.8|42201.8|42270.1|42230.1|42270.1|42230.1|42241.8|42201.8|21
1653313000000|2022-05-23 13:36:40|42260.1|42220.1|42255.1|42215.1|42265.1|42225.1|42252.9|42212.9|9
1653313010000|2022-05-23 13:36:50|42270.1|42230.1|42270.1|42230.1|42285.1|42245.1|42270.1|42230.1|25
1653313020000|2022-05-23 13:37:00|42265.1|42225.1|42255.1|42215.1|42267.4|42227.4|42255.1|42215.1|20
1653313030000|2022-05-23 13:37:10|42252.4|42212.4|42232.3|42192.3|42255.1|42215.1|42230.1|42190.1|16
1653313040000|2022-05-23 13:37:20|42230.1|42190.1|42237.9|42197.9|42237.9|42197.9|42230.1|42190.1|37
1653313050000|2022-05-23 13:37:30|42250.1|42210.1|42270.1|42230.1|42270.1|42230.1|42250.1|42210.1|14
1653313060000|2022-05-23 13:37:40|42262.3|42222.3|42260.1|42220.1|42262.3|42222.3|42255.1|42215.1|9
1653313070000|2022-05-23 13:37:50|42257.3|42217.3|42240.1|42200.1|42257.3|42217.3|42237.3|42197.3|14
1653313080000|2022-05-23 13:38:00|42250.1|42210.1|42235.1|42195.1|42250.1|42210.1|42230.1|42190.1|24
1653313090000|2022-05-23 13:38:10|42232.3|42192.3|42240.1|42200.1|42245.1|42205.1|42230.1|42190.1|12
1653313100000|2022-05-23 13:38:20|42237.3|42197.3|42200.1|42160.1|42240.1|42200.1|42200.1|42160.1|11
1653313110000|2022-05-23 13:38:30|42205.1|42165.1|42207.3|42167.3|42212.3|42172.3|42197.9|42157.9|42
1653313120000|2022-05-23 13:38:40|42205.1|42165.1|42200.1|42160.1|42207.3|42167.3|42200.1|42160.1|8
1653313130000|2022-05-23 13:38:50|42197.9|42157.9|42200.1|42160.1|42200.1|42160.1|42197.9|42157.9|7
1653313140000|2022-05-23 13:39:00|42197.9|42157.9|42142.3|42102.3|42200.1|42160.1|42132.3|42092.3|53
1653313150000|2022-05-23 13:39:10|42140.1|42100.1|42152.3|42112.3|42152.3|42112.3|42140.1|42100.1|11
1653313160000|2022-05-23 13:39:20|42154.6|42114.6|42152.3|42112.3|42154.6|42114.6|42150.1|42110.1|2
1653313170000|2022-05-23 13:39:30|42147.3|42107.3|42170.1|42130.1|42172.3|42132.3|42147.3|42107.3|27
1653313180000|2022-05-23 13:39:40|42167.3|42127.3|42140.1|42100.1|42167.3|42127.3|42140.1|42100.1|17
1653313190000|2022-05-23 13:39:50|42142.3|42102.3|42162.3|42122.3|42172.3|42132.3|42142.3|42102.3|12
1653313200000|2022-05-23 13:40:00|42152.3|42112.3|42160.1|42120.1|42175.1|42135.1|42144.6|42104.6|65
1653313210000|2022-05-23 13:40:10|42150.1|42110.1|42147.3|42107.3|42150.1|42110.1|42147.3|42107.3|16
1653313220000|2022-05-23 13:40:20|42142.3|42102.3|42140.1|42100.1|42150.1|42110.1|42140.1|42100.1|15
1653313230000|2022-05-23 13:40:30|42155.1|42115.1|42160.1|42120.1|42182.9|42142.9|42147.3|42107.3|25
1653313240000|2022-05-23 13:40:40|42165.1|42125.1|42170.1|42130.1|42170.1|42130.1|42150.1|42110.1|29
1653313250000|2022-05-23 13:40:50|42167.3|42127.3|42162.3|42122.3|42167.3|42127.3|42162.3|42122.3|14
1653313260000|2022-05-23 13:41:00|42164.6|42124.6|42162.3|42122.3|42170.1|42130.1|42162.3|42122.3|10
1653313270000|2022-05-23 13:41:10|42164.6|42124.6|42172.3|42132.3|42180.1|42140.1|42162.3|42122.3|24
1653313280000|2022-05-23 13:41:20|42182.9|42142.9|42200.1|42160.1|42210.1|42170.1|42182.9|42142.9|17
1653313290000|2022-05-23 13:41:30|42197.3|42157.3|42190.1|42150.1|42197.3|42157.3|42190.1|42150.1|9
1653313300000|2022-05-23 13:41:40|42187.9|42147.9|42172.3|42132.3|42187.9|42147.9|42172.3|42132.3|9
1653313310000|2022-05-23 13:41:50|42169.6|42129.6|42190.1|42150.1|42190.1|42150.1|42160.1|42120.1|28
1653313320000|2022-05-23 13:42:00|42184.6|42144.6|42200.1|42160.1|42200.1|42160.1|42172.3|42132.3|53
1653313330000|2022-05-23 13:42:10|42212.9|42172.9|42235.6|42195.6|42242.9|42202.9|42210.1|42170.1|24
1653313340000|2022-05-23 13:42:20|42232.9|42192.9|42255.6|42215.6|42255.6|42215.6|42230.1|42190.1|12
1653313350000|2022-05-23 13:42:30|42248.4|42208.4|42220.1|42180.1|42248.4|42208.4|42220.1|42180.1|9
1653313360000|2022-05-23 13:42:40|42217.9|42177.9|42240.6|42200.6|42240.6|42200.6|42217.9|42177.9|10
1653313370000|2022-05-23 13:42:50|42238.4|42198.4|42208.4|42168.4|42243.4|42203.4|42208.4|42168.4|14
1653313380000|2022-05-23 13:43:00|42213.4|42173.4|42202.9|42162.9|42213.4|42173.4|42202.9|42162.9|10
1653313390000|2022-05-23 13:43:10|42200.1|42160.1|42205.1|42165.1|42205.6|42165.6|42200.1|42160.1|11
1653313400000|2022-05-23 13:43:20|42207.9|42167.9|42202.3|42162.3|42210.1|42170.1|42202.3|42162.3|8
1653313410000|2022-05-23 13:43:30|42200.1|42160.1|42200.1|42160.1|42205.6|42165.6|42197.9|42157.9|21
1653313420000|2022-05-23 13:43:40|42202.9|42162.9|42180.1|42140.1|42207.9|42167.9|42150.1|42110.1|90
1653313430000|2022-05-23 13:43:50|42177.3|42137.3|42160.1|42120.1|42177.3|42137.3|42160.1|42120.1|14
1653313440000|2022-05-23 13:44:00|42167.3|42127.3|42160.1|42120.1|42170.1|42130.1|42157.3|42117.3|30
1653313450000|2022-05-23 13:44:10|42170.1|42130.1|42180.1|42140.1|42180.1|42140.1|42160.1|42120.1|28
1653313460000|2022-05-23 13:44:20|42190.1|42150.1|42170.1|42130.1|42190.1|42150.1|42170.1|42130.1|14
1653313470000|2022-05-23 13:44:30|42167.3|42127.3|42152.3|42112.3|42170.1|42130.1|42152.3|42112.3|30
1653313480000|2022-05-23 13:44:40|42154.5|42114.5|42157.3|42117.3|42162.3|42122.3|42154.5|42114.5|12
1653313490000|2022-05-23 13:44:50|42160.1|42120.1|42140.1|42100.1|42160.1|42120.1|42132.3|42092.3|115
1653313500000|2022-05-23 13:45:00|42137.3|42097.3|42072.3|42032.3|42137.3|42097.3|42067.3|42027.3|140
1653313510000|2022-05-23 13:45:10|42074.5|42034.5|42084.5|42044.5|42094.5|42054.5|42069.5|42029.5|20
1653313520000|2022-05-23 13:45:20|42097.3|42057.3|42137.3|42097.3|42137.3|42097.3|42097.3|42057.3|16
1653313530000|2022-05-23 13:45:30|42132.3|42092.3|42119.5|42079.5|42134.5|42094.5|42104.5|42064.5|29
1653313540000|2022-05-23 13:45:40|42117.3|42077.3|42129|42089|42144.5|42104.5|42114|42074|39
1653313550000|2022-05-23 13:45:50|42131.8|42091.8|42144|42104|42149|42109|42131.8|42091.8|27
1653313560000|2022-05-23 13:46:00|42151.8|42111.8|42134|42094|42151.8|42111.8|42134|42094|11
1653313570000|2022-05-23 13:46:10|42131.8|42091.8|42121.8|42081.8|42139|42099|42116.2|42076.2|15
1653313580000|2022-05-23 13:46:20|42126.8|42086.8|42091.2|42051.2|42126.8|42086.8|42091.2|42051.2|29
1653313590000|2022-05-23 13:46:30|42081.2|42041.2|42076.8|42036.8|42084|42044|42076.8|42036.8|5
1653313600000|2022-05-23 13:46:40|42079|42039|42076.2|42036.2|42079|42039|42071.2|42031.2|26
1653313610000|2022-05-23 13:46:50|42071.2|42031.2|42039|41999|42071.2|42031.2|42039|41999|20
1653313620000|2022-05-23 13:47:00|42049|42009|42039|41999|42059|42019|42029|41989|31
1653313630000|2022-05-23 13:47:10|42046.7|42006.7|42044|42004|42049|42009|42034|41994|18
1653313640000|2022-05-23 13:47:20|42046.2|42006.2|42051.7|42011.7|42064|42024|42044|42004|11
1653313650000|2022-05-23 13:47:30|42054|42014|42064|42024|42069|42029|42054|42014|13
1653313660000|2022-05-23 13:47:40|42061.2|42021.2|42066.2|42026.2|42066.2|42026.2|42054|42014|8
1653313670000|2022-05-23 13:47:50|42064|42024|42091.2|42051.2|42091.2|42051.2|42064|42024|19
1653313680000|2022-05-23 13:48:00|42096.2|42056.2|42096.2|42056.2|42099|42059|42093.4|42053.4|8
1653313690000|2022-05-23 13:48:10|42091.2|42051.2|42102.9|42062.9|42105.1|42065.1|42080.1|42040.1|51
1653313700000|2022-05-23 13:48:20|42100.7|42060.7|42087.9|42047.9|42107.9|42067.9|42087.9|42047.9|7
1653313710000|2022-05-23 13:48:30|42097.9|42057.9|42100.6|42060.6|42107.9|42067.9|42097.9|42057.9|16
1653313720000|2022-05-23 13:48:40|42102.9|42062.9|42090.6|42050.6|42107.9|42067.9|42087.9|42047.9|19
1653313730000|2022-05-23 13:48:50|42092.9|42052.9|42097.9|42057.9|42103.4|42063.4|42090.6|42050.6|9
1653313740000|2022-05-23 13:49:00|42095.6|42055.6|42080.1|42040.1|42095.6|42055.6|42080.1|42040.1|17
1653313750000|2022-05-23 13:49:10|42126.2|42086.2|42136.2|42096.2|42151.2|42111.2|42126.2|42086.2|11
1653313760000|2022-05-23 13:49:20|42133.4|42093.4|42120.6|42080.6|42133.4|42093.4|42118.4|42078.4|2
1653313770000|2022-05-23 13:49:30|42117.9|42077.9|42133.4|42093.4|42133.4|42093.4|42113.4|42073.4|9
1653313780000|2022-05-23 13:49:40|42130.6|42090.6|42131.2|42091.2|42131.2|42091.2|42123.4|42083.4|5
1653313790000|2022-05-23 13:49:50|42129|42089|42141.2|42101.2|42141.2|42101.2|42129|42089|9
1653313800000|2022-05-23 13:50:00|42143.4|42103.4|42141.2|42101.2|42151.2|42111.2|42141.2|42101.2|28
1653313810000|2022-05-23 13:50:10|42149|42109|42149|42109|42151.2|42111.2|42146.2|42106.2|9
1653313820000|2022-05-23 13:50:20|42151.2|42111.2|42151.2|42111.2|42151.2|42111.2|42151.2|42111.2|4
1653313830000|2022-05-23 13:50:30|42149|42109|42121.2|42081.2|42149|42109|42121.2|42081.2|9
1653313840000|2022-05-23 13:50:40|42131.2|42091.2|42149|42109|42149|42109|42129|42089|23
1653313850000|2022-05-23 13:50:50|42153.4|42113.4|42159|42119|42169|42129|42153.4|42113.4|17
1653313860000|2022-05-23 13:51:00|42166.2|42126.2|42166.2|42126.2|42169|42129|42156.2|42116.2|7
1653313870000|2022-05-23 13:51:10|42161.2|42121.2|42146.2|42106.2|42169|42129|42146.2|42106.2|10
1653313880000|2022-05-23 13:51:20|42139|42099|42139|42099|42141.2|42101.2|42136.2|42096.2|4
1653313890000|2022-05-23 13:51:30|42136.7|42096.7|42119|42079|42139|42099|42119|42079|10
1653313900000|2022-05-23 13:51:40|42121.2|42081.2|42129|42089|42129|42089|42119|42079|3
1653313910000|2022-05-23 13:51:50|42131.2|42091.2|42111.2|42071.2|42131.2|42091.2|42111.2|42071.2|18
1653313920000|2022-05-23 13:52:00|42108.9|42068.9|42128.9|42088.9|42128.9|42088.9|42108.9|42068.9|15
1653313930000|2022-05-23 13:52:10|42134.5|42094.5|42131.7|42091.7|42138.9|42098.9|42111.2|42071.2|20
1653313940000|2022-05-23 13:52:20|42128.9|42088.9|42128.9|42088.9|42131.2|42091.2|42126.2|42086.2|8
1653313950000|2022-05-23 13:52:30|42126.2|42086.2|42128.9|42088.9|42128.9|42088.9|42118.9|42078.9|8
1653313960000|2022-05-23 13:52:40|42126.7|42086.7|42136.7|42096.7|42136.7|42096.7|42126.7|42086.7|7
1653313970000|2022-05-23 13:52:50|42128.9|42088.9|42141.7|42101.7|42141.7|42101.7|42128.9|42088.9|6
1653313980000|2022-05-23 13:53:00|42138.9|42098.9|42136.7|42096.7|42141.7|42101.7|42128.9|42088.9|13
1653313990000|2022-05-23 13:53:10|42133.9|42093.9|42111.7|42071.7|42133.9|42093.9|42111.7|42071.7|2
1653314000000|2022-05-23 13:53:20|42106.7|42066.7|42119.5|42079.5|42119.5|42079.5|42106.7|42066.7|12
1653314010000|2022-05-23 13:53:30|42124.5|42084.5|42122.3|42082.3|42142.3|42102.3|42122.3|42082.3|12
1653314020000|2022-05-23 13:53:40|42124.5|42084.5|42137.3|42097.3|42140|42100|42114.5|42074.5|26
1653314030000|2022-05-23 13:53:50|42134.5|42094.5|42140|42100|42140|42100|42132.3|42092.3|7
1653314040000|2022-05-23 13:54:00|42137.3|42097.3|42157.3|42117.3|42157.3|42117.3|42129.5|42089.5|27
1653314050000|2022-05-23 13:54:10|42147.3|42107.3|42147.3|42107.3|42149.5|42109.5|42147.3|42107.3|3
1653314060000|2022-05-23 13:54:20|42137.3|42097.3|42129.5|42089.5|42137.3|42097.3|42129.5|42089.5|3
1653314070000|2022-05-23 13:54:30|42127.3|42087.3|42108.9|42068.9|42127.3|42087.3|42108.9|42068.9|7
1653314080000|2022-05-23 13:54:40|42106.7|42066.7|42111.7|42071.7|42118.9|42078.9|42104.5|42064.5|20
1653314090000|2022-05-23 13:54:50|42108.9|42068.9|42091.7|42051.7|42108.9|42068.9|42086.7|42046.7|14
1653314100000|2022-05-23 13:55:00|42086.7|42046.7|42051.7|42011.7|42088.9|42048.9|42051.7|42011.7|23
1653314110000|2022-05-23 13:55:10|42048.9|42008.9|42043.9|42003.9|42051.7|42011.7|42043.9|42003.9|6
1653314120000|2022-05-23 13:55:20|42041.2|42001.2|42068.9|42028.9|42073.9|42033.9|42036.7|41996.7|19
1653314130000|2022-05-23 13:55:30|42078.9|42038.9|42061.7|42021.7|42078.9|42038.9|42061.7|42021.7|13
1653314140000|2022-05-23 13:55:40|42056.7|42016.7|42066.7|42026.7|42068.9|42028.9|42048.9|42008.9|16
1653314150000|2022-05-23 13:55:50|42063.9|42023.9|42063.9|42023.9|42083.9|42043.9|42061.7|42021.7|13
1653314160000|2022-05-23 13:56:00|42061.2|42021.2|42058.9|42018.9|42073.9|42033.9|42058.9|42018.9|6
1653314170000|2022-05-23 13:56:10|42053.9|42013.9|42076.7|42036.7|42076.7|42036.7|42043.9|42003.9|14
1653314180000|2022-05-23 13:56:20|42073.9|42033.9|42073.9|42033.9|42078.9|42038.9|42068.9|42028.9|6
1653314190000|2022-05-23 13:56:30|42076.2|42036.2|42088.9|42048.9|42098.9|42058.9|42076.2|42036.2|4
1653314200000|2022-05-23 13:56:40|42091.2|42051.2|42101.2|42061.2|42101.2|42061.2|42078.9|42038.9|9
1653314210000|2022-05-23 13:56:50|42096.2|42056.2|42076.2|42036.2|42108.9|42068.9|42073.9|42033.9|23
1653314220000|2022-05-23 13:57:00|42078.9|42038.9|42076.1|42036.1|42081.2|42041.2|42068.9|42028.9|9
1653314230000|2022-05-23 13:57:10|42078.9|42038.9|42066.1|42026.1|42078.9|42038.9|42063.9|42023.9|54
1653314240000|2022-05-23 13:57:20|42068.9|42028.9|42058.9|42018.9|42068.9|42028.9|42058.9|42018.9|2
1653314250000|2022-05-23 13:57:30|42048.9|42008.9|42048.9|42008.9|42048.9|42008.9|42048.9|42008.9|20
1653314260000|2022-05-23 13:57:40|42046.1|42006.1|42048.9|42008.9|42051.1|42011.1|42038.9|41998.9|7
1653314270000|2022-05-23 13:57:50|42046.1|42006.1|42038.9|41998.9|42046.1|42006.1|42036.1|41996.1|7
1653314280000|2022-05-23 13:58:00|42036.1|41996.1|42031.1|41991.1|42038.9|41998.9|42031.1|41991.1|9
1653314290000|2022-05-23 13:58:10|42028.9|41988.9|42036.1|41996.1|42038.9|41998.9|42028.9|41988.9|13
1653314300000|2022-05-23 13:58:20|42028.9|41988.9|42028.9|41988.9|42036.1|41996.1|42021.1|41981.1|9
1653314310000|2022-05-23 13:58:30|42031.1|41991.1|42026.1|41986.1|42031.1|41991.1|42021.1|41981.1|4
1653314320000|2022-05-23 13:58:40|42021.1|41981.1|42021.1|41981.1|42021.1|41981.1|42018.9|41978.9|0
1653314330000|2022-05-23 13:58:50|42018.9|41978.9|42028.9|41988.9|42036.7|41996.7|42018.9|41978.9|15
1653314340000|2022-05-23 13:59:00|42026.1|41986.1|42028.9|41988.9|42028.9|41988.9|42021.1|41981.1|7
1653314350000|2022-05-23 13:59:10|42026.7|41986.7|42026.7|41986.7|42028.9|41988.9|42026.7|41986.7|18
1653314360000|2022-05-23 13:59:20|42036.1|41996.1|42033.9|41993.9|42038.9|41998.9|42028.9|41988.9|15
1653314370000|2022-05-23 13:59:30|42028.9|41988.9|42028.9|41988.9|42028.9|41988.9|42018.9|41978.9|5
1653314380000|2022-05-23 13:59:40|42026.1|41986.1|42038.9|41998.9|42038.9|41998.9|42023.9|41983.9|8
1653314390000|2022-05-23 13:59:50|42036.1|41996.1|42058.9|42018.9|42061.1|42021.1|42036.1|41996.1|21
1653314400000|2022-05-23 14:00:00|42061.1|42021.1|42058.9|42018.9|42078.9|42038.9|42051.1|42011.1|32
1653314410000|2022-05-23 14:00:10|42056.1|42016.1|42058.9|42018.9|42058.9|42018.9|42051.1|42011.1|6
1653314420000|2022-05-23 14:00:20|42068.9|42028.9|42088.9|42048.9|42088.9|42048.9|42068.9|42028.9|13
1653314430000|2022-05-23 14:00:30|42081.7|42041.7|42088.9|42048.9|42098.9|42058.9|42081.7|42041.7|2
1653314440000|2022-05-23 14:00:40|42086.1|42046.1|42086.1|42046.1|42088.9|42048.9|42081.1|42041.1|7
1653314450000|2022-05-23 14:00:50|42083.9|42043.9|42088.9|42048.9|42088.9|42048.9|42081.1|42041.1|3
1653314460000|2022-05-23 14:01:00|42086.1|42046.1|42036.1|41996.1|42088.9|42048.9|42031.1|41991.1|44
1653314470000|2022-05-23 14:01:10|42038.9|41998.9|42061.1|42021.1|42066.1|42026.1|42038.9|41998.9|9
1653314480000|2022-05-23 14:01:20|42066.1|42026.1|42051.1|42011.1|42066.1|42026.1|42051.1|42011.1|6
1653314490000|2022-05-23 14:01:30|42048.9|42008.9|42058.9|42018.9|42058.9|42018.9|42036.1|41996.1|17
1653314500000|2022-05-23 14:01:40|42056.1|42016.1|42051.1|42011.1|42056.1|42016.1|42048.9|42008.9|6
1653314510000|2022-05-23 14:01:50|42048.9|42008.9|42098.9|42058.9|42098.9|42058.9|42046.1|42006.1|6
1653314520000|2022-05-23 14:02:00|42104.4|42064.4|42076.1|42036.1|42108.9|42068.9|42068.9|42028.9|27
1653314530000|2022-05-23 14:02:10|42071.1|42031.1|42086.1|42046.1|42091.1|42051.1|42071.1|42031.1|11
1653314540000|2022-05-23 14:02:20|42083.3|42043.3|42076.1|42036.1|42086.1|42046.1|42076.1|42036.1|7
1653314550000|2022-05-23 14:02:30|42073.9|42033.9|42076.1|42036.1|42076.1|42036.1|42073.9|42033.9|2
1653314560000|2022-05-23 14:02:40|42078.9|42038.9|42078.9|42038.9|42078.9|42038.9|42076.1|42036.1|8
1653314570000|2022-05-23 14:02:50|42076.7|42036.7|42078.9|42038.9|42078.9|42038.9|42068.9|42028.9|15
1653314580000|2022-05-23 14:03:00|42073.9|42033.9|42108.9|42068.9|42108.9|42068.9|42073.9|42033.9|30
1653314590000|2022-05-23 14:03:10|42098.9|42058.9|42098.9|42058.9|42098.9|42058.9|42096.1|42056.1|2
1653314600000|2022-05-23 14:03:20|42106.1|42066.1|42118.9|42078.9|42128.9|42088.9|42096.1|42056.1|23
1653314610000|2022-05-23 14:03:30|42116.1|42076.1|42086.1|42046.1|42116.1|42076.1|42086.1|42046.1|13
1653314620000|2022-05-23 14:03:40|42083.3|42043.3|42088.9|42048.9|42088.9|42048.9|42073.9|42033.9|12
1653314630000|2022-05-23 14:03:50|42086.1|42046.1|42078.9|42038.9|42086.1|42046.1|42068.9|42028.9|13
1653314640000|2022-05-23 14:04:00|42071.1|42031.1|42078.9|42038.9|42078.9|42038.9|42068.9|42028.9|12
1653314650000|2022-05-23 14:04:10|42083.9|42043.9|42078.9|42038.9|42086.1|42046.1|42076.1|42036.1|8
1653314660000|2022-05-23 14:04:20|42076.7|42036.7|42068.9|42028.9|42076.7|42036.7|42068.9|42028.9|5
1653314670000|2022-05-23 14:04:30|42058.9|42018.9|42061.1|42021.1|42061.1|42021.1|42058.9|42018.9|7
1653314680000|2022-05-23 14:04:40|42063.9|42023.9|42073.3|42033.3|42076.1|42036.1|42058.9|42018.9|19
1653314690000|2022-05-23 14:04:50|42068.9|42028.9|42068.9|42028.9|42076.1|42036.1|42063.9|42023.9|2
1653314700000|2022-05-23 14:05:00|42073.9|42033.9|42063.9|42023.9|42076.1|42036.1|42058.9|42018.9|13
1653314710000|2022-05-23 14:05:10|42058.9|42018.9|42071.6|42031.6|42078.9|42038.9|42058.9|42018.9|7
1653314720000|2022-05-23 14:05:20|42068.9|42028.9|42101.6|42061.6|42111.6|42071.6|42068.9|42028.9|19
1653314730000|2022-05-23 14:05:30|42104.4|42064.4|42111.6|42071.6|42129.4|42089.4|42104.4|42064.4|20
1653314740000|2022-05-23 14:05:40|42109.4|42069.4|42106.1|42066.1|42111.6|42071.6|42101.1|42061.1|8
1653314750000|2022-05-23 14:05:50|42108.9|42068.9|42108.9|42068.9|42116.1|42076.1|42108.9|42068.9|5
1653314760000|2022-05-23 14:06:00|42106.6|42066.6|42108.9|42068.9|42118.9|42078.9|42106.1|42066.1|10
1653314770000|2022-05-23 14:06:10|42131.1|42091.1|42121.1|42081.1|42131.1|42091.1|42121.1|42081.1|54
1653314780000|2022-05-23 14:06:20|42113.3|42073.3|42088.9|42048.9|42113.3|42073.3|42088.9|42048.9|18
1653314790000|2022-05-23 14:06:30|42096.1|42056.1|42058.9|42018.9|42098.9|42058.9|42058.9|42018.9|21
1653314800000|2022-05-23 14:06:40|42068.9|42028.9|42066.1|42026.1|42068.9|42028.9|42058.9|42018.9|7
1653314810000|2022-05-23 14:06:50|42068.9|42028.9|42078.9|42038.9|42084.4|42044.4|42066.1|42026.1|22
1653314820000|2022-05-23 14:07:00|42068.9|42028.9|42068.9|42028.9|42068.9|42028.9|42063.3|42023.3|13
1653314830000|2022-05-23 14:07:10|42078.9|42038.9|42098.9|42058.9|42098.9|42058.9|42078.9|42038.9|57
1653314840000|2022-05-23 14:07:20|42108.9|42068.9|42113.9|42073.9|42113.9|42073.9|42108.9|42068.9|13
1653314850000|2022-05-23 14:07:30|42116.6|42076.6|42123.9|42083.9|42138.9|42098.9|42116.6|42076.6|9
1653314860000|2022-05-23 14:07:40|42128.3|42088.3|42121.1|42081.1|42128.9|42088.9|42121.1|42081.1|10
1653314870000|2022-05-23 14:07:50|42118.9|42078.9|42106.1|42066.1|42118.9|42078.9|42106.1|42066.1|5
1653314880000|2022-05-23 14:08:00|42108.9|42068.9|42138.9|42098.9|42138.9|42098.9|42108.9|42068.9|21
1653314890000|2022-05-23 14:08:10|42136.1|42096.1|42131.1|42091.1|42141.1|42101.1|42128.3|42088.3|13
1653314900000|2022-05-23 14:08:20|42128.9|42088.9|42148.9|42108.9|42148.9|42108.9|42118.9|42078.9|19
1653314910000|2022-05-23 14:08:30|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|3
1653314920000|2022-05-23 14:08:40|42136.1|42096.1|42128.9|42088.9|42136.1|42096.1|42116.1|42076.1|9
1653314930000|2022-05-23 14:08:50|42138.9|42098.9|42121.1|42081.1|42138.9|42098.9|42121.1|42081.1|5
1653314940000|2022-05-23 14:09:00|42128.9|42088.9|42106.1|42066.1|42128.9|42088.9|42101.1|42061.1|20
1653314950000|2022-05-23 14:09:10|42108.9|42068.9|42126.1|42086.1|42126.1|42086.1|42106.1|42066.1|24
1653314960000|2022-05-23 14:09:20|42123.3|42083.3|42118.9|42078.9|42123.3|42083.3|42118.9|42078.9|0
1653314970000|2022-05-23 14:09:30|42123.9|42083.9|42138.9|42098.9|42146.1|42106.1|42123.9|42083.9|9
1653314980000|2022-05-23 14:09:40|42136.6|42096.6|42128.9|42088.9|42136.6|42096.6|42128.9|42088.9|5
1653314990000|2022-05-23 14:09:50|42136.1|42096.1|42146.1|42106.1|42146.1|42106.1|42136.1|42096.1|3
1653315000000|2022-05-23 14:10:00|42143.9|42103.9|42128.9|42088.9|42143.9|42103.9|42126.1|42086.1|25
1653315010000|2022-05-23 14:10:10|42131.1|42091.1|42128.9|42088.9|42131.1|42091.1|42128.9|42088.9|1
1653315020000|2022-05-23 14:10:20|42128.8|42088.8|42106.1|42066.1|42128.8|42088.8|42106.1|42066.1|12
1653315030000|2022-05-23 14:10:30|42108.8|42068.8|42108.8|42068.8|42108.8|42068.8|42108.8|42068.8|1
1653315040000|2022-05-23 14:10:40|42106.1|42066.1|42108.8|42068.8|42108.8|42068.8|42106.1|42066.1|2
1653315050000|2022-05-23 14:10:50|42111.1|42071.1|42118.8|42078.8|42118.8|42078.8|42108.8|42068.8|13
1653315060000|2022-05-23 14:11:00|42116.1|42076.1|42116.1|42076.1|42118.8|42078.8|42108.8|42068.8|9
1653315070000|2022-05-23 14:11:10|42118.8|42078.8|42106.1|42066.1|42118.8|42078.8|42106.1|42066.1|4
1653315080000|2022-05-23 14:11:20|42108.8|42068.8|42116.1|42076.1|42116.1|42076.1|42108.8|42068.8|2
1653315090000|2022-05-23 14:11:30|42118.8|42078.8|42126.1|42086.1|42128.8|42088.8|42118.8|42078.8|12
1653315100000|2022-05-23 14:11:40|42138.8|42098.8|42138.8|42098.8|42143.8|42103.8|42126.1|42086.1|15
1653315110000|2022-05-23 14:11:50|42136.1|42096.1|42138.8|42098.8|42138.8|42098.8|42136.1|42096.1|1
1653315120000|2022-05-23 14:12:00|42143.8|42103.8|42128.8|42088.8|42143.8|42103.8|42128.8|42088.8|8
1653315130000|2022-05-23 14:12:10|42131.1|42091.1|42148.8|42108.8|42151.1|42111.1|42131.1|42091.1|14
1653315140000|2022-05-23 14:12:20|42151.1|42111.1|42151.1|42111.1|42151.1|42111.1|42146.1|42106.1|16
1653315150000|2022-05-23 14:12:30|42166.1|42126.1|42166.1|42126.1|42168.8|42128.8|42166.1|42126.1|22
1653315160000|2022-05-23 14:12:40|42161.1|42121.1|42161.1|42121.1|42161.1|42121.1|42161.1|42121.1|0
1653315180000|2022-05-23 14:13:00|42158.8|42118.8|42166.1|42126.1|42166.1|42126.1|42133.3|42093.3|33
1653315190000|2022-05-23 14:13:10|42168.8|42128.8|42168.8|42128.8|42171.6|42131.6|42163.8|42123.8|13
1653315200000|2022-05-23 14:13:20|42176.6|42136.6|42178.8|42138.8|42178.8|42138.8|42176.6|42136.6|10
1653315210000|2022-05-23 14:13:30|42176.1|42136.1|42176.1|42136.1|42176.1|42136.1|42176.1|42136.1|4
1653315220000|2022-05-23 14:13:40|42178.8|42138.8|42166.1|42126.1|42178.8|42138.8|42161.1|42121.1|13
1653315230000|2022-05-23 14:13:50|42168.8|42128.8|42156.1|42116.1|42168.8|42128.8|42156.1|42116.1|6
1653315240000|2022-05-23 14:14:00|42158.8|42118.8|42156.1|42116.1|42158.8|42118.8|42153.3|42113.3|4
1653315250000|2022-05-23 14:14:10|42161.6|42121.6|42171.6|42131.6|42171.6|42131.6|42161.6|42121.6|2
1653315260000|2022-05-23 14:14:20|42173.8|42133.8|42166.1|42126.1|42173.8|42133.8|42163.8|42123.8|3
1653315270000|2022-05-23 14:14:30|42168.8|42128.8|42173.8|42133.8|42173.8|42133.8|42168.8|42128.8|4
1653315280000|2022-05-23 14:14:40|42168.8|42128.8|42168.8|42128.8|42168.8|42128.8|42166.1|42126.1|1
1653315290000|2022-05-23 14:14:50|42166.1|42126.1|42166.1|42126.1|42166.1|42126.1|42166.1|42126.1|1
1653315300000|2022-05-23 14:15:00|42158.8|42118.8|42158.8|42118.8|42158.8|42118.8|42158.8|42118.8|0
1653315310000|2022-05-23 14:15:10|42171.6|42131.6|42173.8|42133.8|42173.8|42133.8|42171.6|42131.6|5
1653315320000|2022-05-23 14:15:20|42176.1|42136.1|42158.8|42118.8|42178.8|42138.8|42158.8|42118.8|5
1653315330000|2022-05-23 14:15:30|42161.1|42121.1|42141.6|42101.6|42161.1|42121.1|42141.6|42101.6|17
1653315340000|2022-05-23 14:15:40|42146.6|42106.6|42148.8|42108.8|42158.8|42118.8|42146.6|42106.6|20
1653315350000|2022-05-23 14:15:50|42151|42111|42148.8|42108.8|42151.6|42111.6|42148.8|42108.8|4
1653315360000|2022-05-23 14:16:00|42153.8|42113.8|42178.8|42138.8|42178.8|42138.8|42153.8|42113.8|23
1653315370000|2022-05-23 14:16:10|42183.3|42143.3|42183.8|42143.8|42198.8|42158.8|42176|42136|22
1653315380000|2022-05-23 14:16:20|42191.6|42151.6|42178.8|42138.8|42191.6|42151.6|42176|42136|12
1653315390000|2022-05-23 14:16:30|42188.8|42148.8|42196|42156|42198.8|42158.8|42188.8|42148.8|5
1653315400000|2022-05-23 14:16:40|42191|42151|42196|42156|42196|42156|42191|42151|11
1653315410000|2022-05-23 14:16:50|42193.3|42153.3|42191|42151|42198.8|42158.8|42191|42151|2
1653315420000|2022-05-23 14:17:00|42178.8|42138.8|42171|42131|42178.8|42138.8|42171|42131|9
1653315430000|2022-05-23 14:17:10|42173.8|42133.8|42176.6|42136.6|42181.6|42141.6|42158.8|42118.8|16
1653315440000|2022-05-23 14:17:20|42181.6|42141.6|42188.8|42148.8|42188.8|42148.8|42178.8|42138.8|9
1653315450000|2022-05-23 14:17:30|42191|42151|42193.3|42153.3|42198.8|42158.8|42191|42151|53
1653315460000|2022-05-23 14:17:40|42188.8|42148.8|42196|42156|42198.8|42158.8|42188.8|42148.8|8
1653315470000|2022-05-23 14:17:50|42191|42151|42196|42156|42201|42161|42191|42151|14
1653315480000|2022-05-23 14:18:00|42193.3|42153.3|42205.5|42165.5|42205.5|42165.5|42193.3|42153.3|3
1653315490000|2022-05-23 14:18:10|42200|42160|42200.5|42160.5|42203.3|42163.3|42200|42160|15
1653315500000|2022-05-23 14:18:20|42203.3|42163.3|42198.3|42158.3|42203.3|42163.3|42198.3|42158.3|6
1653315510000|2022-05-23 14:18:30|42200.5|42160.5|42233.3|42193.3|42246|42206|42200.5|42160.5|6
1653315520000|2022-05-23 14:18:40|42223.3|42183.3|42223.3|42183.3|42225.5|42185.5|42223.3|42183.3|10
1653315530000|2022-05-23 14:18:50|42213.3|42173.3|42213.3|42173.3|42213.3|42173.3|42213.3|42173.3|5
1653315540000|2022-05-23 14:19:00|42210.5|42170.5|42193.3|42153.3|42210.5|42170.5|42193.3|42153.3|12
1653315550000|2022-05-23 14:19:10|42183.3|42143.3|42183.3|42143.3|42185.5|42145.5|42183.3|42143.3|6
1653315560000|2022-05-23 14:19:20|42190.5|42150.5|42190.5|42150.5|42190.5|42150.5|42190.5|42150.5|4
1653315570000|2022-05-23 14:19:30|42193.3|42153.3|42203.3|42163.3|42203.3|42163.3|42193.3|42153.3|7
1653315580000|2022-05-23 14:19:40|42210.5|42170.5|42231|42191|42233.3|42193.3|42210.5|42170.5|24
1653315590000|2022-05-23 14:19:50|42233.3|42193.3|42233.3|42193.3|42233.3|42193.3|42228.3|42188.3|23
1653315600000|2022-05-23 14:20:00|42228.3|42188.3|42236|42196|42241|42201|42220.5|42180.5|10
1653315610000|2022-05-23 14:20:10|42238.8|42198.8|42228.8|42188.8|42238.8|42198.8|42223.3|42183.3|10
1653315620000|2022-05-23 14:20:20|42226|42186|42248.8|42208.8|42248.8|42208.8|42223.3|42183.3|31
1653315630000|2022-05-23 14:20:30|42233.3|42193.3|42231|42191|42248.8|42208.8|42231|42191|21
1653315640000|2022-05-23 14:20:40|42236|42196|42243.3|42203.3|42243.3|42203.3|42231|42191|24
1653315650000|2022-05-23 14:20:50|42248.3|42208.3|42233.3|42193.3|42248.3|42208.3|42233.3|42193.3|13
1653315660000|2022-05-23 14:21:00|42233.2|42193.2|42238.2|42198.2|42240.5|42200.5|42233.2|42193.2|8
1653315670000|2022-05-23 14:21:10|42243.2|42203.2|42243.2|42203.2|42243.2|42203.2|42243.2|42203.2|6
1653315690000|2022-05-23 14:21:30|||||||||6
1653315700000|2022-05-23 14:21:40|42238.2|42198.2|42233.2|42193.2|42240.5|42200.5|42233.2|42193.2|3
1653315710000|2022-05-23 14:21:50|42225.5|42185.5|42223.2|42183.2|42225.5|42185.5|42220.5|42180.5|5
1653315720000|2022-05-23 14:22:00|||||||||1
1653315730000|2022-05-23 14:22:10|||||||||1
1653315740000|2022-05-23 14:22:20|42225.5|42185.5|42213.2|42173.2|42225.5|42185.5|42213.2|42173.2|3
1653315750000|2022-05-23 14:22:30|42223.2|42183.2|42233.2|42193.2|42233.2|42193.2|42223.2|42183.2|9
1653315770000|2022-05-23 14:22:50|42223.2|42183.2|42230.5|42190.5|42230.5|42190.5|42223.2|42183.2|6
1653315780000|2022-05-23 14:23:00|42225.5|42185.5|42223.2|42183.2|42230.5|42190.5|42223.2|42183.2|3
1653315790000|2022-05-23 14:23:10|42233.2|42193.2|42233.2|42193.2|42233.2|42193.2|42233.2|42193.2|8
1653315800000|2022-05-23 14:23:20|42241|42201|42223.2|42183.2|42241|42201|42223.2|42183.2|11
1653315810000|2022-05-23 14:23:30|42228.2|42188.2|42236|42196|42236|42196|42228.2|42188.2|3
1653315820000|2022-05-23 14:23:40|42238.8|42198.8|42236|42196|42241|42201|42236|42196|4
1653315830000|2022-05-23 14:23:50|42238.8|42198.8|42241|42201|42241|42201|42238.8|42198.8|1
1653315840000|2022-05-23 14:24:00|42238.8|42198.8|42233.2|42193.2|42238.8|42198.8|42233.2|42193.2|6
1653315850000|2022-05-23 14:24:10|42236|42196|42241|42201|42241|42201|42233.2|42193.2|15
1653315860000|2022-05-23 14:24:20|42243.2|42203.2|42243.2|42203.2|42243.2|42203.2|42243.2|42203.2|4
1653315870000|2022-05-23 14:24:30|42241|42201|42241|42201|42241|42201|42236|42196|4
1653315880000|2022-05-23 14:24:40|42235.5|42195.5|42236|42196|42238.2|42198.2|42233.2|42193.2|13
1653315890000|2022-05-23 14:24:50|42233.2|42193.2|42236|42196|42236|42196|42233.2|42193.2|1
1653315900000|2022-05-23 14:25:00|42233.2|42193.2|42233.2|42193.2|42233.2|42193.2|42225.5|42185.5|3
1653315910000|2022-05-23 14:25:10|42228.2|42188.2|42226|42186|42230.5|42190.5|42223.2|42183.2|4
1653315920000|2022-05-23 14:25:20|42223.2|42183.2|42228.2|42188.2|42228.2|42188.2|42223.2|42183.2|0
1653315930000|2022-05-23 14:25:30|42230.5|42190.5|42243.2|42203.2|42243.2|42203.2|42228.2|42188.2|0
1653315940000|2022-05-23 14:25:40|42246|42206|42253.2|42213.2|42253.2|42213.2|42246|42206|2
1653315960000|2022-05-23 14:26:00|42245.5|42205.5|42245.5|42205.5|42245.5|42205.5|42245.5|42205.5|6
1653315980000|2022-05-23 14:26:20|42233.2|42193.2|42253.2|42213.2|42253.2|42213.2|42233.2|42193.2|9
1653316010000|2022-05-23 14:26:50|||||||||4
1653316020000|2022-05-23 14:27:00|42243.2|42203.2|42243.2|42203.2|42243.2|42203.2|42243.2|42203.2|27
1653316030000|2022-05-23 14:27:10|42240.4|42200.4|42243.2|42203.2|42245.4|42205.4|42240.4|42200.4|8
1653316050000|2022-05-23 14:27:30|42235.4|42195.4|42233.2|42193.2|42235.4|42195.4|42233.2|42193.2|4
1653316060000|2022-05-23 14:27:40|42230.4|42190.4|42243.2|42203.2|42253.2|42213.2|42227.7|42187.7|51
1653316070000|2022-05-23 14:27:50|42233.2|42193.2|42233.2|42193.2|42233.2|42193.2|42223.2|42183.2|18
1653316080000|2022-05-23 14:28:00|42225.4|42185.4|42210.4|42170.4|42225.4|42185.4|42200.4|42160.4|10
1653316090000|2022-05-23 14:28:10|42205.4|42165.4|42215.4|42175.4|42215.4|42175.4|42205.4|42165.4|2
1653316100000|2022-05-23 14:28:20|42218.2|42178.2|42225.4|42185.4|42232.7|42192.7|42218.2|42178.2|7
1653316110000|2022-05-23 14:28:30|42227.7|42187.7|42230.4|42190.4|42230.4|42190.4|42223.2|42183.2|3
1653316120000|2022-05-23 14:28:40|42233.2|42193.2|42230.4|42190.4|42233.2|42193.2|42230.4|42190.4|4
1653316130000|2022-05-23 14:28:50|42235.4|42195.4|42243.2|42203.2|42243.2|42203.2|42233.2|42193.2|12
1653316140000|2022-05-23 14:29:00|42240.4|42200.4|42235.4|42195.4|42240.4|42200.4|42235.4|42195.4|4
1653316150000|2022-05-23 14:29:10|42240.4|42200.4|42255.4|42215.4|42255.4|42215.4|42240.4|42200.4|14
1653316160000|2022-05-23 14:29:20|42263.2|42223.2|42265.4|42225.4|42265.4|42225.4|42263.2|42223.2|8
1653316170000|2022-05-23 14:29:30|42270.4|42230.4|42265.4|42225.4|42270.4|42230.4|42265.4|42225.4|5
1653316180000|2022-05-23 14:29:40|42255.4|42215.4|42255.4|42215.4|42255.4|42215.4|42253.2|42213.2|6
1653316190000|2022-05-23 14:29:50|42257.7|42217.7|42265.4|42225.4|42265.4|42225.4|42257.7|42217.7|2
1653316200000|2022-05-23 14:30:00|42270.4|42230.4|42255.4|42215.4|42273.2|42233.2|42255.4|42215.4|10
1653316210000|2022-05-23 14:30:10|42253.2|42213.2|42267.7|42227.7|42270.4|42230.4|42253.2|42213.2|5
1653316220000|2022-05-23 14:30:20|42265.4|42225.4|42270.4|42230.4|42270.4|42230.4|42255.4|42215.4|23
1653316230000|2022-05-23 14:30:30|42268.2|42228.2|42265.4|42225.4|42273.2|42233.2|42265.4|42225.4|2
1653316240000|2022-05-23 14:30:40|42275.4|42235.4|42265.4|42225.4|42275.4|42235.4|42265.4|42225.4|27
1653316250000|2022-05-23 14:30:50|42270.4|42230.4|42273.2|42233.2|42273.2|42233.2|42270.4|42230.4|8
1653316260000|2022-05-23 14:31:00|42278.2|42238.2|42273.2|42233.2|42278.2|42238.2|42273.2|42233.2|5
1653316270000|2022-05-23 14:31:10|42276|42236|42300.4|42260.4|42300.4|42260.4|42276|42236|18
1653316280000|2022-05-23 14:31:20|42298.2|42258.2|42305.4|42265.4|42305.4|42265.4|42298.2|42258.2|30
1653316290000|2022-05-23 14:31:30|42303.2|42263.2|42305.4|42265.4|42305.4|42265.4|42295.4|42255.4|18
1653316300000|2022-05-23 14:31:40|||||||||5
1653316310000|2022-05-23 14:31:50|42322|42282|42335.4|42295.4|42340.4|42300.4|42322|42282|18
1653316320000|2022-05-23 14:32:00|42333.2|42293.2|42325.4|42285.4|42343.2|42303.2|42325.4|42285.4|8
1653316330000|2022-05-23 14:32:10|42323.2|42283.2|42323.2|42283.2|42325.4|42285.4|42323.2|42283.2|2
1653316340000|2022-05-23 14:32:20|42333.2|42293.2|42333.2|42293.2|42333.2|42293.2|42333.2|42293.2|15
1653316350000|2022-05-23 14:32:30|42335.4|42295.4|42333.2|42293.2|42335.4|42295.4|42331|42291|3
1653316360000|2022-05-23 14:32:40|42335.4|42295.4|42343.2|42303.2|42343.2|42303.2|42333.2|42293.2|4
1653316380000|2022-05-23 14:33:00|42333.2|42293.2|42333.2|42293.2|42341|42301|42330.4|42290.4|19
1653316390000|2022-05-23 14:33:10|42335.4|42295.4|42353.2|42313.2|42353.2|42313.2|42335.4|42295.4|9
1653316400000|2022-05-23 14:33:20|42355.4|42315.4|42353.2|42313.2|42355.4|42315.4|42353.2|42313.2|3
1653316410000|2022-05-23 14:33:30|42343.2|42303.2|42343.2|42303.2|42345.4|42305.4|42343.2|42303.2|8
1653316420000|2022-05-23 14:33:40|42341|42301|42343.2|42303.2|42343.2|42303.2|42341|42301|1
1653316430000|2022-05-23 14:33:50|42351|42311|42353.2|42313.2|42353.2|42313.2|42348.2|42308.2|21
1653316440000|2022-05-23 14:34:00|42346|42306|42343.2|42303.2|42346|42306|42333.2|42293.2|24
1653316450000|2022-05-23 14:34:10|42340.9|42300.9|42340.9|42300.9|42340.9|42300.9|42340.9|42300.9|2
1653316460000|2022-05-23 14:34:20|42333.2|42293.2|42330.4|42290.4|42333.2|42293.2|42323.2|42283.2|12
1653316470000|2022-05-23 14:34:30|42333.2|42293.2|42333.2|42293.2|42333.2|42293.2|42333.2|42293.2|0
1653316480000|2022-05-23 14:34:40|||||||||6
1653316490000|2022-05-23 14:34:50|42337.6|42297.6|42353.2|42313.2|42353.2|42313.2|42337.6|42297.6|15
1653316500000|2022-05-23 14:35:00|||||||||20
1653316510000|2022-05-23 14:35:10|42355.4|42315.4|42353.2|42313.2|42355.4|42315.4|42353.2|42313.2|8
1653316520000|2022-05-23 14:35:20|42333.2|42293.2|42325.4|42285.4|42335.4|42295.4|42325.4|42285.4|14
1653316530000|2022-05-23 14:35:30|42323.2|42283.2|42333.2|42293.2|42335.4|42295.4|42323.2|42283.2|1
1653316540000|2022-05-23 14:35:40|42335.4|42295.4|42353.2|42313.2|42353.2|42313.2|42335.4|42295.4|7
1653316550000|2022-05-23 14:35:50|42363.2|42323.2|42393.2|42353.2|42393.2|42353.2|42363.2|42323.2|33
1653316560000|2022-05-23 14:36:00|42395.9|42355.9|42403.2|42363.2|42403.2|42363.2|42395.9|42355.9|9
1653316570000|2022-05-23 14:36:10|||||||||3
1653316580000|2022-05-23 14:36:20|||||||||4
1653316590000|2022-05-23 14:36:30|42400.9|42360.9|42393.2|42353.2|42400.9|42360.9|42385.4|42345.4|31
1653316600000|2022-05-23 14:36:40|42395.4|42355.4|42398.2|42358.2|42403.2|42363.2|42393.2|42353.2|28
1653316610000|2022-05-23 14:36:50|42400.4|42360.4|42403.2|42363.2|42403.2|42363.2|42400.4|42360.4|2
1653316620000|2022-05-23 14:37:00|42400.9|42360.9|42400.9|42360.9|42400.9|42360.9|42390.9|42350.9|27
1653316630000|2022-05-23 14:37:10|42403.2|42363.2|42393.2|42353.2|42403.2|42363.2|42393.2|42353.2|12
1653316640000|2022-05-23 14:37:20|||||||||7
1653316650000|2022-05-23 14:37:30|||||||||2
1653316660000|2022-05-23 14:37:40|42357.6|42317.6|42345.4|42305.4|42357.6|42317.6|42345.4|42305.4|11
1653316670000|2022-05-23 14:37:50|42349.9|42309.9|42354.8|42314.8|42362.6|42322.6|42349.9|42309.9|13
1653316680000|2022-05-23 14:38:00|42357.6|42317.6|42357.6|42317.6|42359.8|42319.8|42357.6|42317.6|4
1653316690000|2022-05-23 14:38:10|||||||||2
1653316700000|2022-05-23 14:38:20|42367.6|42327.6|42372.1|42332.1|42372.1|42332.1|42367.6|42327.6|7
1653316710000|2022-05-23 14:38:30|42374.8|42334.8|42372.1|42332.1|42374.8|42334.8|42372.1|42332.1|1
1653316720000|2022-05-23 14:38:40|42357.1|42317.1|42332.1|42292.1|42357.1|42317.1|42322.1|42282.1|36
1653316730000|2022-05-23 14:38:50|42334.8|42294.8|42344.8|42304.8|42344.8|42304.8|42334.8|42294.8|12
1653316740000|2022-05-23 14:39:00|42342.1|42302.1|42339.8|42299.8|42342.1|42302.1|42339.8|42299.8|9
1653316750000|2022-05-23 14:39:10|42337.6|42297.6|42342.1|42302.1|42347.6|42307.6|42337.6|42297.6|6
1653316760000|2022-05-23 14:39:20|42337.6|42297.6|42329.8|42289.8|42337.6|42297.6|42327.6|42287.6|4
1653316770000|2022-05-23 14:39:30|42332.1|42292.1|42334.8|42294.8|42334.8|42294.8|42332.1|42292.1|7
1653316780000|2022-05-23 14:39:40|42332.1|42292.1|42304.3|42264.3|42334.8|42294.8|42302.1|42262.1|5
1653316790000|2022-05-23 14:39:50|42307.1|42267.1|42307.1|42267.1|42307.1|42267.1|42304.8|42264.8|0
1653316800000|2022-05-23 14:40:00|42304.8|42264.8|42307.1|42267.1|42307.6|42267.6|42299.8|42259.8|25
1653316810000|2022-05-23 14:40:10|42307.6|42267.6|42302.1|42262.1|42309.8|42269.8|42302.1|42262.1|2
1653316820000|2022-05-23 14:40:20|42304.8|42264.8|42309.8|42269.8|42309.8|42269.8|42304.8|42264.8|2
1653316830000|2022-05-23 14:40:30|42304.8|42264.8|42307.1|42267.1|42309.8|42269.8|42304.8|42264.8|4
1653316840000|2022-05-23 14:40:40|42304.8|42264.8|42322.1|42282.1|42322.1|42282.1|42304.8|42264.8|1
1653316850000|2022-05-23 14:40:50|42324.3|42284.3|42327.1|42287.1|42327.1|42287.1|42324.3|42284.3|4
1653316860000|2022-05-23 14:41:00|42329.8|42289.8|42299.3|42259.3|42329.8|42289.8|42294.3|42254.3|13
1653316870000|2022-05-23 14:41:10|42304.3|42264.3|42304.3|42264.3|42304.3|42264.3|42302.1|42262.1|0
1653316880000|2022-05-23 14:41:20|42294.3|42254.3|42292.1|42252.1|42294.3|42254.3|42289.3|42249.3|5
1653316890000|2022-05-23 14:41:30|42294.3|42254.3|42294.3|42254.3|42294.3|42254.3|42292.1|42252.1|2
1653316900000|2022-05-23 14:41:40|42296.5|42256.5|42299.3|42259.3|42309.8|42269.8|42296.5|42256.5|23
1653316910000|2022-05-23 14:41:50|42294.3|42254.3|42299.3|42259.3|42299.3|42259.3|42292.1|42252.1|6
1653316920000|2022-05-23 14:42:00|42302.1|42262.1|42284.3|42244.3|42302.1|42262.1|42284.3|42244.3|3
1653316930000|2022-05-23 14:42:10|42289.3|42249.3|42284.3|42244.3|42289.3|42249.3|42282.1|42242.1|6
1653316940000|2022-05-23 14:42:20|42292.1|42252.1|42294.3|42254.3|42294.3|42254.3|42292.1|42252.1|5
1653316950000|2022-05-23 14:42:30|42292.1|42252.1|42294.3|42254.3|42294.3|42254.3|42292.1|42252.1|0
1653316960000|2022-05-23 14:42:40|42289.3|42249.3|42292.1|42252.1|42292.1|42252.1|42289.3|42249.3|1
1653316970000|2022-05-23 14:42:50|42289.3|42249.3|42282.1|42242.1|42289.3|42249.3|42282.1|42242.1|4
1653316980000|2022-05-23 14:43:00|42284.3|42244.3|42292.1|42252.1|42292.1|42252.1|42282.1|42242.1|5
1653316990000|2022-05-23 14:43:10|42289.3|42249.3|42282.1|42242.1|42289.3|42249.3|42282.1|42242.1|5
1653317000000|2022-05-23 14:43:20|42272.1|42232.1|42262.1|42222.1|42279.3|42239.3|42262.1|42222.1|18
1653317010000|2022-05-23 14:43:30|42264.3|42224.3|42262.1|42222.1|42264.3|42224.3|42262.1|42222.1|2
1653317020000|2022-05-23 14:43:40|42264.3|42224.3|42262.1|42222.1|42264.3|42224.3|42262.1|42222.1|3
1653317030000|2022-05-23 14:43:50|42264.3|42224.3|42264.3|42224.3|42272|42232|42264.3|42224.3|9
1653317040000|2022-05-23 14:44:00|42254.3|42214.3|42254.3|42214.3|42254.3|42214.3|42254.3|42214.3|6
1653317050000|2022-05-23 14:44:10|42244.3|42204.3|42264.3|42224.3|42264.3|42224.3|42244.3|42204.3|24
1653317060000|2022-05-23 14:44:20|42254.3|42214.3|42254.3|42214.3|42259.3|42219.3|42254.3|42214.3|5
1653317070000|2022-05-23 14:44:30|42234.3|42194.3|42234.3|42194.3|42234.3|42194.3|42234.3|42194.3|10
1653317080000|2022-05-23 14:44:40|42244.3|42204.3|42234.3|42194.3|42244.3|42204.3|42234.3|42194.3|7
1653317090000|2022-05-23 14:44:50|42239.3|42199.3|42239.3|42199.3|42239.3|42199.3|42239.3|42199.3|11
1653317100000|2022-05-23 14:45:00|42242|42202|42242|42202|42252|42212|42242|42202|7
1653317110000|2022-05-23 14:45:10|42237|42197|42234.3|42194.3|42242|42202|42234.3|42194.3|6
1653317120000|2022-05-23 14:45:20|42244.3|42204.3|42244.3|42204.3|42254.3|42214.3|42244.3|42204.3|12
1653317130000|2022-05-23 14:45:30|42234.3|42194.3|42239.3|42199.3|42241.5|42201.5|42234.3|42194.3|4
1653317140000|2022-05-23 14:45:40|42242|42202|42244.3|42204.3|42244.3|42204.3|42242|42202|0
1653317150000|2022-05-23 14:45:50|42252|42212|42244.3|42204.3|42254.3|42214.3|42244.3|42204.3|12
1653317160000|2022-05-23 14:46:00|42249.3|42209.3|42244.3|42204.3|42249.3|42209.3|42244.3|42204.3|2
1653317170000|2022-05-23 14:46:10|42232|42192|42232|42192|42234.3|42194.3|42232|42192|46
1653317180000|2022-05-23 14:46:20|42234.3|42194.3|42239.3|42199.3|42244.3|42204.3|42232|42192|15
1653317190000|2022-05-23 14:46:30|42236.5|42196.5|42224.3|42184.3|42236.5|42196.5|42224.3|42184.3|3
1653317200000|2022-05-23 14:46:40|42219.3|42179.3|42214.3|42174.3|42219.3|42179.3|42214.3|42174.3|16
1653317210000|2022-05-23 14:46:50|42211.5|42171.5|42211.5|42171.5|42211.5|42171.5|42211.5|42171.5|5
1653317220000|2022-05-23 14:47:00|42209.3|42169.3|42211.5|42171.5|42214.3|42174.3|42204.3|42164.3|12
1653317230000|2022-05-23 14:47:10|42204.3|42164.3|42212|42172|42219.3|42179.3|42204.3|42164.3|56
1653317240000|2022-05-23 14:47:20|42209.8|42169.8|42209.3|42169.3|42209.8|42169.8|42204.3|42164.3|8
1653317250000|2022-05-23 14:47:30|42212|42172|42209.3|42169.3|42214.3|42174.3|42204.3|42164.3|8
1653317260000|2022-05-23 14:47:40|42212|42172|42204.3|42164.3|42214.3|42174.3|42204.3|42164.3|28
1653317270000|2022-05-23 14:47:50|42208.7|42168.7|42204.3|42164.3|42209.3|42169.3|42204.3|42164.3|33
1653317280000|2022-05-23 14:48:00|42212|42172|42204.3|42164.3|42219.3|42179.3|42204.3|42164.3|10
1653317290000|2022-05-23 14:48:10|42212|42172|42209.3|42169.3|42212|42172|42209.3|42169.3|38
1653317300000|2022-05-23 14:48:20|42204.3|42164.3|42204.3|42164.3|42204.3|42164.3|42204.3|42164.3|2
1653317310000|2022-05-23 14:48:30|42207|42167|42204.3|42164.3|42209.3|42169.3|42204.3|42164.3|6
1653317320000|2022-05-23 14:48:40|42211.5|42171.5|42204.3|42164.3|42214.3|42174.3|42204.3|42164.3|14
1653317340000|2022-05-23 14:49:00|42201.5|42161.5|42201.5|42161.5|42201.5|42161.5|42194.3|42154.3|10
1653317350000|2022-05-23 14:49:10|42204.3|42164.3|42194.3|42154.3|42204.3|42164.3|42194.3|42154.3|2
1653317360000|2022-05-23 14:49:20|||||||||1
1653317370000|2022-05-23 14:49:30|42201.5|42161.5|42194.3|42154.3|42201.5|42161.5|42194.3|42154.3|13
1653317380000|2022-05-23 14:49:40|42192|42152|42199.2|42159.2|42199.3|42159.3|42192|42152|19
1653317390000|2022-05-23 14:49:50|42196.5|42156.5|42202|42162|42202|42162|42194.2|42154.2|7
1653317410000|2022-05-23 14:50:10|42192|42152|42192|42152|42192|42152|42192|42152|9
1653317420000|2022-05-23 14:50:20|||||||||3
1653317430000|2022-05-23 14:50:30|||||||||1
1653317440000|2022-05-23 14:50:40|42202|42162|42202|42162|42202|42162|42202|42162|17
1653317450000|2022-05-23 14:50:50|42199.2|42159.2|42202|42162|42202|42162|42192|42152|8
1653317460000|2022-05-23 14:51:00|||||||||1
1653317470000|2022-05-23 14:51:10|42204.2|42164.2|42227|42187|42232|42192|42204.2|42164.2|35
1653317480000|2022-05-23 14:51:20|42232|42192|42227|42187|42232|42192|42222|42182|3
1653317490000|2022-05-23 14:51:30|42232|42192|42227|42187|42232|42192|42222|42182|5
1653317500000|2022-05-23 14:51:40|42224.8|42184.8|42242|42202|42242|42202|42222|42182|14
1653317510000|2022-05-23 14:51:50|42247.5|42207.5|42234.8|42194.8|42247.5|42207.5|42234.8|42194.8|8
1653317520000|2022-05-23 14:52:00|42237|42197|42232|42192|42237|42197|42232|42192|4
1653317530000|2022-05-23 14:52:10|42234.8|42194.8|42237|42197|42242|42202|42234.8|42194.8|6
1653317540000|2022-05-23 14:52:20|42239.2|42199.2|42242|42202|42242|42202|42239.2|42199.2|0
1653317550000|2022-05-23 14:52:30|42237|42197|42232|42192|42242|42202|42232|42192|3
1653317560000|2022-05-23 14:52:40|||||||||1
1653317570000|2022-05-23 14:52:50|42226.5|42186.5|42217|42177|42226.5|42186.5|42212|42172|28
1653317580000|2022-05-23 14:53:00|42214.2|42174.2|42212|42172|42214.2|42174.2|42212|42172|1
1653317590000|2022-05-23 14:53:10|42194.2|42154.2|42199.2|42159.2|42202|42162|42194.2|42154.2|67
1653317600000|2022-05-23 14:53:20|42194.2|42154.2|42194.2|42154.2|42194.2|42154.2|42192|42152|3
1653317610000|2022-05-23 14:53:30|||||||||6
1653317620000|2022-05-23 14:53:40|42186.5|42146.5|42183.7|42143.7|42186.5|42146.5|42180.9|42140.9|29
1653317630000|2022-05-23 14:53:50|42186.5|42146.5|42178.7|42138.7|42186.5|42146.5|42178.7|42138.7|2
1653317640000|2022-05-23 14:54:00|42158.7|42118.7|42153.7|42113.7|42158.7|42118.7|42138.7|42098.7|9
1653317650000|2022-05-23 14:54:10|42148.7|42108.7|42153.7|42113.7|42153.7|42113.7|42148.7|42108.7|1
1653317660000|2022-05-23 14:54:20|42148.7|42108.7|42148.7|42108.7|42151.5|42111.5|42148.7|42108.7|3
1653317670000|2022-05-23 14:54:30|42158.7|42118.7|42163.7|42123.7|42166.5|42126.5|42155.9|42115.9|9
1653317680000|2022-05-23 14:54:40|42158.7|42118.7|42143.7|42103.7|42158.7|42118.7|42143.7|42103.7|4
1653317700000|2022-05-23 14:55:00|42138.7|42098.7|42128.7|42088.7|42138.7|42098.7|42128.7|42088.7|8
1653317710000|2022-05-23 14:55:10|42133.7|42093.7|42138.7|42098.7|42138.7|42098.7|42131.5|42091.5|4
1653317720000|2022-05-23 14:55:20|42143.1|42103.1|42143.7|42103.7|42148.7|42108.7|42138.7|42098.7|4
1653317730000|2022-05-23 14:55:30|42148.7|42108.7|42163.1|42123.1|42163.1|42123.1|42148.7|42108.7|44
1653317740000|2022-05-23 14:55:40|42170.9|42130.9|42165.9|42125.9|42173.1|42133.1|42165.9|42125.9|8
1653317750000|2022-05-23 14:55:50|42168.1|42128.1|42165.9|42125.9|42168.1|42128.1|42165.9|42125.9|1
1653317760000|2022-05-23 14:56:00|42168.7|42128.7|42158.1|42118.1|42170.9|42130.9|42158.1|42118.1|2
1653317780000|2022-05-23 14:56:20|42160.9|42120.9|42170.9|42130.9|42170.9|42130.9|42153.1|42113.1|8
1653317790000|2022-05-23 14:56:30|42173.1|42133.1|42180.9|42140.9|42180.9|42140.9|42173.1|42133.1|7
1653317800000|2022-05-23 14:56:40|42183.7|42143.7|42178.1|42138.1|42183.7|42143.7|42178.1|42138.1|9
1653317810000|2022-05-23 14:56:50|42173.1|42133.1|42170.9|42130.9|42173.1|42133.1|42170.9|42130.9|1
1653317820000|2022-05-23 14:57:00|42175.9|42135.9|42170.9|42130.9|42175.9|42135.9|42170.9|42130.9|11
1653317830000|2022-05-23 14:57:10|42168.1|42128.1|42150.4|42110.4|42168.1|42128.1|42150.4|42110.4|23
1653317840000|2022-05-23 14:57:20|42143.1|42103.1|42153.1|42113.1|42153.1|42113.1|42143.1|42103.1|4
1653317850000|2022-05-23 14:57:30|42150.4|42110.4|42143.1|42103.1|42150.4|42110.4|42143.1|42103.1|6
1653317860000|2022-05-23 14:57:40|42148.7|42108.7|42163.1|42123.1|42165.9|42125.9|42148.7|42108.7|10
1653317870000|2022-05-23 14:57:50|42160.9|42120.9|42150.9|42110.9|42160.9|42120.9|42150.9|42110.9|1
1653317880000|2022-05-23 14:58:00|42157.6|42117.6|42148.1|42108.1|42163.1|42123.1|42148.1|42108.1|8
1653317890000|2022-05-23 14:58:10|42143.1|42103.1|42158.1|42118.1|42160.9|42120.9|42143.1|42103.1|10
1653317900000|2022-05-23 14:58:20|42153.1|42113.1|42173.1|42133.1|42173.1|42133.1|42153.1|42113.1|11
1653317910000|2022-05-23 14:58:30|42170.9|42130.9|42163.1|42123.1|42180.9|42140.9|42163.1|42123.1|3
1653317920000|2022-05-23 14:58:40|42160.9|42120.9|42160.9|42120.9|42163.1|42123.1|42160.9|42120.9|3
1653317930000|2022-05-23 14:58:50|42158.1|42118.1|42163.1|42123.1|42163.1|42123.1|42153.1|42113.1|5
1653317940000|2022-05-23 14:59:00|42158.1|42118.1|42160.9|42120.9|42163.1|42123.1|42158.1|42118.1|1
1653317950000|2022-05-23 14:59:10|42158.1|42118.1|42163.1|42123.1|42163.1|42123.1|42158.1|42118.1|3
1653317960000|2022-05-23 14:59:20|42160.9|42120.9|42170.9|42130.9|42170.9|42130.9|42160.9|42120.9|6
1653317970000|2022-05-23 14:59:30|42160.9|42120.9|42160.9|42120.9|42160.9|42120.9|42160.9|42120.9|1
1653317980000|2022-05-23 14:59:40|||||||||1
1653317990000|2022-05-23 14:59:50|||||||||1
1653318000000|2022-05-23 15:00:00|42165.4|42125.4|42163.1|42123.1|42165.9|42125.9|42160.9|42120.9|12
1653318010000|2022-05-23 15:00:10|42160.9|42120.9|42160.9|42120.9|42160.9|42120.9|42160.9|42120.9|4
1653318020000|2022-05-23 15:00:20|||||||||2
1653318030000|2022-05-23 15:00:30|42150.9|42110.9|42150.9|42110.9|42150.9|42110.9|42150.9|42110.9|1
1653318040000|2022-05-23 15:00:40|42148.1|42108.1|42140.9|42100.9|42148.1|42108.1|42140.9|42100.9|2
1653318050000|2022-05-23 15:00:50|||||||||1
1653318060000|2022-05-23 15:01:00|42130.9|42090.9|42130.9|42090.9|42138.1|42098.1|42130.9|42090.9|4
1653318070000|2022-05-23 15:01:10|42120.9|42080.9|42110.9|42070.9|42120.9|42080.9|42100.9|42060.9|15
1653318080000|2022-05-23 15:01:20|42108.1|42068.1|42108.1|42068.1|42110.9|42070.9|42100.9|42060.9|5
1653318090000|2022-05-23 15:01:30|42103.1|42063.1|42098.7|42058.7|42103.1|42063.1|42093.1|42053.1|21
1653318100000|2022-05-23 15:01:40|42103.1|42063.1|42083.1|42043.1|42103.1|42063.1|42083.1|42043.1|4
1653318110000|2022-05-23 15:01:50|42085.3|42045.3|42083.1|42043.1|42088.1|42048.1|42083.1|42043.1|10
1653318120000|2022-05-23 15:02:00|42080.9|42040.9|42090.9|42050.9|42090.9|42050.9|42080.9|42040.9|57
1653318140000|2022-05-23 15:02:20|42080.9|42040.9|42088.1|42048.1|42088.1|42048.1|42080.9|42040.9|9
1653318150000|2022-05-23 15:02:30|42090.9|42050.9|42095.9|42055.9|42100.9|42060.9|42088.1|42048.1|29
1653318160000|2022-05-23 15:02:40|42098.1|42058.1|42100.9|42060.9|42100.9|42060.9|42095.9|42055.9|5
1653318170000|2022-05-23 15:02:50|42110.9|42070.9|42110.9|42070.9|42110.9|42070.9|42110.9|42070.9|4
1653318180000|2022-05-23 15:03:00|||||||||6
1653318190000|2022-05-23 15:03:10|42120.9|42080.9|42120.9|42080.9|42120.9|42080.9|42120.9|42080.9|5
1653318200000|2022-05-23 15:03:20|42110.3|42070.3|42100.9|42060.9|42110.9|42070.9|42100.9|42060.9|5
1653318210000|2022-05-23 15:03:30|42103.1|42063.1|42103.6|42063.6|42105.9|42065.9|42103.1|42063.1|2
1653318220000|2022-05-23 15:03:40|42105.9|42065.9|42090.9|42050.9|42105.9|42065.9|42090.9|42050.9|6
1653318230000|2022-05-23 15:03:50|42095.9|42055.9|42095.9|42055.9|42095.9|42055.9|42095.9|42055.9|3
1653318240000|2022-05-23 15:04:00|42093.1|42053.1|42055.3|42015.3|42093.6|42053.6|42048.1|42008.1|57
1653318250000|2022-05-23 15:04:10|42048.1|42008.1|42048.1|42008.1|42052.6|42012.6|42045.3|42005.3|6
1653318260000|2022-05-23 15:04:20|42045.3|42005.3|42035.3|41995.3|42045.3|42005.3|42035.3|41995.3|1
1653318270000|2022-05-23 15:04:30|42037.6|41997.6|42042.6|42002.6|42045.3|42005.3|42037.6|41997.6|24
1653318280000|2022-05-23 15:04:40|42035.3|41995.3|42025.3|41985.3|42035.3|41995.3|42007.6|41967.6|31
1653318290000|2022-05-23 15:04:50|42027.6|41987.6|42025.3|41985.3|42035.3|41995.3|42025.3|41985.3|5
1653318300000|2022-05-23 15:05:00|42030.3|41990.3|42025.3|41985.3|42030.3|41990.3|42025.3|41985.3|13
1653318310000|2022-05-23 15:05:10|42023.1|41983.1|42023.1|41983.1|42025.3|41985.3|42023.1|41983.1|3
1653318320000|2022-05-23 15:05:20|42015.3|41975.3|42005.3|41965.3|42015.3|41975.3|42005.3|41965.3|2
1653318330000|2022-05-23 15:05:30|42007.6|41967.6|41985.3|41945.3|42007.6|41967.6|41975.3|41935.3|70
1653318340000|2022-05-23 15:05:40|41983.1|41943.1|41969.8|41929.8|41985.3|41945.3|41965.3|41925.3|75
1653318350000|2022-05-23 15:05:50|41972.6|41932.6|41972.6|41932.6|41972.6|41932.6|41972.6|41932.6|10
1653318360000|2022-05-23 15:06:00|41974.8|41934.8|41980.3|41940.3|41985.3|41945.3|41964.8|41924.8|26
1653318370000|2022-05-23 15:06:10|41978.1|41938.1|41972.6|41932.6|41985.3|41945.3|41972.6|41932.6|17
1653318380000|2022-05-23 15:06:20|41975.3|41935.3|41985.3|41945.3|41985.3|41945.3|41972.6|41932.6|13
1653318390000|2022-05-23 15:06:30|41980.3|41940.3|41985.3|41945.3|41985.3|41945.3|41975.3|41935.3|6
1653318400000|2022-05-23 15:06:40|41983.1|41943.1|42008.1|41968.1|42010.9|41970.9|41983.1|41943.1|7
1653318410000|2022-05-23 15:06:50|42010.9|41970.9|42008.1|41968.1|42013.1|41973.1|42003.1|41963.1|3
1653318420000|2022-05-23 15:07:00|42003.1|41963.1|42008.1|41968.1|42008.1|41968.1|42000.9|41960.9|9
1653318430000|2022-05-23 15:07:10|42005.9|41965.9|42008.1|41968.1|42010.9|41970.9|41990.9|41950.9|11
1653318440000|2022-05-23 15:07:20|42005.9|41965.9|42030.9|41990.9|42030.9|41990.9|42005.9|41965.9|14
1653318450000|2022-05-23 15:07:30|42033.6|41993.6|42030.9|41990.9|42040.9|42000.9|42023.6|41983.6|16
1653318460000|2022-05-23 15:07:40|||||||||1
1653318470000|2022-05-23 15:07:50|||||||||2
1653318480000|2022-05-23 15:08:00|42038.1|41998.1|42038.1|41998.1|42040.9|42000.9|42038.1|41998.1|7
1653318490000|2022-05-23 15:08:10|42030.9|41990.9|42035.3|41995.3|42035.3|41995.3|42030.9|41990.9|4
1653318500000|2022-05-23 15:08:20|42022.5|41982.5|42000.3|41960.3|42022.5|41982.5|42000.3|41960.3|6
1653318510000|2022-05-23 15:08:30|42002.5|41962.5|42025.3|41985.3|42030.3|41990.3|42002.5|41962.5|3
1653318520000|2022-05-23 15:08:40|42005.3|41965.3|42005.3|41965.3|42005.3|41965.3|42005.3|41965.3|2
1653318530000|2022-05-23 15:08:50|42000.3|41960.3|42012.5|41972.5|42012.5|41972.5|42000.3|41960.3|3
1653318540000|2022-05-23 15:09:00|42009.8|41969.8|42007.5|41967.5|42009.8|41969.8|42007.5|41967.5|0
1653318550000|2022-05-23 15:09:10|42017.5|41977.5|42015.3|41975.3|42017.5|41977.5|42015.3|41975.3|6
1653318560000|2022-05-23 15:09:20|42017.5|41977.5|42072.5|42032.5|42075.3|42035.3|42015.3|41975.3|34
1653318570000|2022-05-23 15:09:30|42075.3|42035.3|42072.5|42032.5|42075.3|42035.3|42069.8|42029.8|9
1653318580000|2022-05-23 15:09:40|42075.3|42035.3|42075.3|42035.3|42075.3|42035.3|42062.5|42022.5|17
1653318590000|2022-05-23 15:09:50|42082.5|42042.5|42087.5|42047.5|42090.3|42050.3|42075.3|42035.3|20
1653318600000|2022-05-23 15:10:00|42085.3|42045.3|42048.1|42008.1|42085.3|42045.3|42045.3|42005.3|24
1653318610000|2022-05-23 15:10:10|42050.3|42010.3|42075.3|42035.3|42075.3|42035.3|42022.5|41982.5|83
1653318620000|2022-05-23 15:10:20|42065.3|42025.3|42075.3|42035.3|42075.3|42035.3|42065.3|42025.3|21
1653318630000|2022-05-23 15:10:30|42078.1|42038.1|42075.3|42035.3|42078.1|42038.1|42075.3|42035.3|4
1653318640000|2022-05-23 15:10:40|42068.1|42028.1|42075.3|42035.3|42078.1|42038.1|42065.3|42025.3|13
1653318650000|2022-05-23 15:10:50|42068.1|42028.1|42075.3|42035.3|42078.1|42038.1|42042.5|42002.5|64
1653318660000|2022-05-23 15:11:00|42068.1|42028.1|42039.8|41999.8|42072.5|42032.5|42039.8|41999.8|123
1653318670000|2022-05-23 15:11:10|42037.5|41997.5|42039.8|41999.8|42039.8|41999.8|42037.5|41997.5|5
1653318680000|2022-05-23 15:11:20|42044.8|42004.8|42027|41987|42044.8|42004.8|42027|41987|11
1653318690000|2022-05-23 15:11:30|42024.8|41984.8|42012.5|41972.5|42024.8|41984.8|42012|41972|5
1653318700000|2022-05-23 15:11:40|42009.8|41969.8|42007|41967|42009.8|41969.8|41989.8|41949.8|20
1653318710000|2022-05-23 15:11:50|42009.8|41969.8|41999.8|41959.8|42009.8|41969.8|41994.8|41954.8|10
1653318720000|2022-05-23 15:12:00|41997.5|41957.5|41999.8|41959.8|41999.8|41959.8|41989.8|41949.8|14
1653318730000|2022-05-23 15:12:10|||||||||5
1653318740000|2022-05-23 15:12:20|42007|41967|42004.8|41964.8|42009.8|41969.8|42004.8|41964.8|3
1653318750000|2022-05-23 15:12:30|42007|41967|42049.8|42009.8|42049.8|42009.8|42007|41967|19
1653318760000|2022-05-23 15:12:40|42047.5|42007.5|42042.5|42002.5|42047.5|42007.5|42042.5|42002.5|1
1653318770000|2022-05-23 15:12:50|42044.8|42004.8|42039.8|41999.8|42044.8|42004.8|42039.8|41999.8|3
1653318780000|2022-05-23 15:13:00|42042.5|42002.5|42039.8|41999.8|42042.5|42002.5|42039.8|41999.8|9
1653318790000|2022-05-23 15:13:10|42042.5|42002.5|42055.3|42015.3|42055.3|42015.3|42042.5|42002.5|25
1653318800000|2022-05-23 15:13:20|42062.5|42022.5|42060.8|42020.8|42065.3|42025.3|42058.1|42018.1|12
1653318810000|2022-05-23 15:13:30|42063.1|42023.1|42053.1|42013.1|42068.1|42028.1|42053.1|42013.1|29
1653318820000|2022-05-23 15:13:40|42050.8|42010.8|42080.8|42040.8|42080.8|42040.8|42050.8|42010.8|6
1653318830000|2022-05-23 15:13:50|42078.1|42038.1|42078.1|42038.1|42080.8|42040.8|42078.1|42038.1|1
1653318840000|2022-05-23 15:14:00|42070.8|42030.8|42073.1|42033.1|42073.1|42033.1|42070.8|42030.8|1
1653318850000|2022-05-23 15:14:10|42070.8|42030.8|42080.8|42040.8|42080.8|42040.8|42070.8|42030.8|31
1653318860000|2022-05-23 15:14:20|42083.1|42043.1|42083.1|42043.1|42083.1|42043.1|42080.8|42040.8|1
1653318870000|2022-05-23 15:14:30|42080.8|42040.8|42080.8|42040.8|42083.1|42043.1|42080.8|42040.8|1
1653318880000|2022-05-23 15:14:40|42083.1|42043.1|42100.8|42060.8|42100.8|42060.8|42080.8|42040.8|13
1653318890000|2022-05-23 15:14:50|42098.6|42058.6|42096.4|42056.4|42100.8|42060.8|42096.4|42056.4|10
1653318900000|2022-05-23 15:15:00|42098.6|42058.6|42093.6|42053.6|42108.6|42068.6|42093.6|42053.6|13
1653318910000|2022-05-23 15:15:10|42090.8|42050.8|42063.6|42023.6|42090.8|42050.8|42060.8|42020.8|7
1653318920000|2022-05-23 15:15:20|42068.6|42028.6|42066.4|42026.4|42076.9|42036.9|42066.4|42026.4|15
1653318930000|2022-05-23 15:15:30|42063.6|42023.6|42048.6|42008.6|42063.6|42023.6|42048.6|42008.6|2
1653318940000|2022-05-23 15:15:40|42046.4|42006.4|42043.6|42003.6|42048.6|42008.6|42043.6|42003.6|11
1653318950000|2022-05-23 15:15:50|42046.4|42006.4|42046.4|42006.4|42046.4|42006.4|42043.6|42003.6|0
1653318960000|2022-05-23 15:16:00|42043.6|42003.6|42033.6|41993.6|42043.6|42003.6|42016.3|41976.3|17
1653318970000|2022-05-23 15:16:10|42036.3|41996.3|42038.6|41998.6|42038.6|41998.6|42036.3|41996.3|0
1653318980000|2022-05-23 15:16:20|42036.3|41996.3|42036.3|41996.3|42036.3|41996.3|42033.6|41993.6|0
1653318990000|2022-05-23 15:16:30|42033.6|41993.6|42036.3|41996.3|42036.3|41996.3|42033.6|41993.6|3
1653319000000|2022-05-23 15:16:40|||||||||1
1653319010000|2022-05-23 15:16:50|42028.6|41988.6|42016.3|41976.3|42028.6|41988.6|42013.6|41973.6|5
1653319020000|2022-05-23 15:17:00|42013.6|41973.6|42013.6|41973.6|42013.6|41973.6|42013.6|41973.6|1
1653319030000|2022-05-23 15:17:10|42010.8|41970.8|41986.3|41946.3|42013.6|41973.6|41986.3|41946.3|18
1653319040000|2022-05-23 15:17:20|41970.8|41930.8|41975.8|41935.8|41995.8|41955.8|41970.8|41930.8|38
1653319050000|2022-05-23 15:17:30|41973|41933|41960.8|41920.8|41975.8|41935.8|41955.8|41915.8|4
1653319060000|2022-05-23 15:17:40|41958|41918|41953.6|41913.6|41960.8|41920.8|41953|41913|4
1653319070000|2022-05-23 15:17:50|||||||||2
1653319080000|2022-05-23 15:18:00|41956.3|41916.3|41950.8|41910.8|41958.6|41918.6|41950.8|41910.8|1
1653319090000|2022-05-23 15:18:10|||||||||2
1653319100000|2022-05-23 15:18:20|41940.8|41900.8|41950.8|41910.8|41950.8|41910.8|41938.6|41898.6|20
1653319120000|2022-05-23 15:18:40|41940.8|41900.8|41923.6|41883.6|41940.8|41900.8|41923.6|41883.6|19
1653319130000|2022-05-23 15:18:50|41930.8|41890.8|41940.8|41900.8|41940.8|41900.8|41930.8|41890.8|4
1653319140000|2022-05-23 15:19:00|41935.8|41895.8|41930.8|41890.8|41938|41898|41930.8|41890.8|4
1653319150000|2022-05-23 15:19:10|41940.8|41900.8|41948.6|41908.6|41956.3|41916.3|41940.8|41900.8|21
1653319160000|2022-05-23 15:19:20|41943.6|41903.6|41943.6|41903.6|41943.6|41903.6|41943.6|41903.6|2
1653319170000|2022-05-23 15:19:30|41976.3|41936.3|41976.3|41936.3|41976.3|41936.3|41973.6|41933.6|32
1653319180000|2022-05-23 15:19:40|41973.6|41933.6|41966.3|41926.3|41976.3|41936.3|41966.3|41926.3|2
1653319190000|2022-05-23 15:19:50|41968.6|41928.6|41986.3|41946.3|41996.3|41956.3|41968.6|41928.6|26
1653319210000|2022-05-23 15:20:10|41983.6|41943.6|41976.3|41936.3|41986.3|41946.3|41976.3|41936.3|7
1653319220000|2022-05-23 15:20:20|41966.3|41926.3|41966.3|41926.3|41966.3|41926.3|41966.3|41926.3|1
1653319240000|2022-05-23 15:20:40|41976.3|41936.3|41960.8|41920.8|41976.3|41936.3|41958.6|41918.6|23
1653319250000|2022-05-23 15:20:50|41963.6|41923.6|41943.6|41903.6|41963.6|41923.6|41943.6|41903.6|22
1653319260000|2022-05-23 15:21:00|41938.6|41898.6|41935.8|41895.8|41940.8|41900.8|41935.8|41895.8|2
1653319270000|2022-05-23 15:21:10|41930.8|41890.8|41943.6|41903.6|41945.8|41905.8|41930.8|41890.8|4
1653319280000|2022-05-23 15:21:20|41945.8|41905.8|41950.8|41910.8|41950.8|41910.8|41943.6|41903.6|1
1653319300000|2022-05-23 15:21:40|||||||||3
1653319310000|2022-05-23 15:21:50|||||||||1
1653319320000|2022-05-23 15:22:00|41970.8|41930.8|41970.8|41930.8|41980.8|41940.8|41970.8|41930.8|17
1653319330000|2022-05-23 15:22:10|41960.8|41920.8|41970.8|41930.8|41970.8|41930.8|41960.8|41920.8|8
1653319350000|2022-05-23 15:22:30|41965.8|41925.8|41973.5|41933.5|41980.8|41940.8|41965.8|41925.8|16
1653319360000|2022-05-23 15:22:40|41970.8|41930.8|41975.8|41935.8|41975.8|41935.8|41970.8|41930.8|1
1653319370000|2022-05-23 15:22:50|41980.8|41940.8|41975.8|41935.8|41980.8|41940.8|41973.5|41933.5|0
1653319380000|2022-05-23 15:23:00|41983.5|41943.5|41980.8|41940.8|41983.5|41943.5|41973.5|41933.5|13
1653319390000|2022-05-23 15:23:10|42003.5|41963.5|42000.8|41960.8|42003.5|41963.5|41995.8|41955.8|2
1653319400000|2022-05-23 15:23:20|41998.5|41958.5|42010.8|41970.8|42013.5|41973.5|41995.8|41955.8|4
1653319410000|2022-05-23 15:23:30|42005.8|41965.8|42005.8|41965.8|42005.8|41965.8|42005.8|41965.8|4
1653319420000|2022-05-23 15:23:40|42000.8|41960.8|42000.8|41960.8|42005.8|41965.8|42000.8|41960.8|8
1653319430000|2022-05-23 15:23:50|42013.5|41973.5|42018|41978|42020.8|41980.8|42013.5|41973.5|7
1653319440000|2022-05-23 15:24:00|42020.8|41980.8|42013|41973|42020.8|41980.8|42013|41973|0
1653319450000|2022-05-23 15:24:10|42000.8|41960.8|42000.8|41960.8|42003|41963|42000.8|41960.8|12
1653319460000|2022-05-23 15:24:20|41998|41958|42000.8|41960.8|42000.8|41960.8|41998|41958|2
1653319470000|2022-05-23 15:24:30|41998|41958|41998|41958|41998|41958|41998|41958|10
1653319480000|2022-05-23 15:24:40|41985.8|41945.8|41988|41948|41988|41948|41985.8|41945.8|1
1653319490000|2022-05-23 15:24:50|41990.8|41950.8|42008|41968|42008|41968|41990.8|41950.8|5
1653319500000|2022-05-23 15:25:00|42000.8|41960.8|42000.8|41960.8|42000.8|41960.8|41993.5|41953.5|6
1653319510000|2022-05-23 15:25:10|41998|41958|42000.8|41960.8|42008|41968|41998|41958|13
1653319520000|2022-05-23 15:25:20|41998.5|41958.5|42008|41968|42010.8|41970.8|41998.5|41958.5|2
1653319530000|2022-05-23 15:25:30|42005.8|41965.8|42020.8|41980.8|42020.8|41980.8|42005.8|41965.8|26
1653319540000|2022-05-23 15:25:40|42018.5|41978.5|42030.8|41990.8|42030.8|41990.8|42018.5|41978.5|16
1653319550000|2022-05-23 15:25:50|42040.8|42000.8|42040.8|42000.8|42040.8|42000.8|42035.8|41995.8|2
1653319560000|2022-05-23 15:26:00|42043.5|42003.5|42050.8|42010.8|42050.8|42010.8|42040.8|42000.8|4
1653319570000|2022-05-23 15:26:10|42066.3|42026.3|42070.8|42030.8|42070.8|42030.8|42060.8|42020.8|6
1653319580000|2022-05-23 15:26:20|42068.5|42028.5|42060.8|42020.8|42068.5|42028.5|42060.8|42020.8|1
1653319590000|2022-05-23 15:26:30|42053|42013|42058|42018|42060.8|42020.8|42053|42013|2
1653319600000|2022-05-23 15:26:40|42055.2|42015.2|42050.8|42010.8|42055.2|42015.2|42050.8|42010.8|1
1653319620000|2022-05-23 15:27:00|||||||||1
1653319630000|2022-05-23 15:27:10|||||||||1
1653319640000|2022-05-23 15:27:20|42048.5|42008.5|42040.8|42000.8|42048.5|42008.5|42040.8|42000.8|11
1653319650000|2022-05-23 15:27:30|42038.5|41998.5|42020.8|41980.8|42038.5|41998.5|42020.8|41980.8|5
1653319660000|2022-05-23 15:27:40|42030.8|41990.8|42030.8|41990.8|42030.8|41990.8|42030.8|41990.8|3
1653319670000|2022-05-23 15:27:50|42023.5|41983.5|42040.8|42000.8|42040.8|42000.8|42023.5|41983.5|3
1653319680000|2022-05-23 15:28:00|42035.8|41995.8|42035.8|41995.8|42035.8|41995.8|42035.8|41995.8|3
1653319690000|2022-05-23 15:28:10|42033.5|41993.5|42020.8|41980.8|42033.5|41993.5|42018.5|41978.5|4
1653319700000|2022-05-23 15:28:20|||||||||2
1653319710000|2022-05-23 15:28:30|42015.2|41975.2|42010.8|41970.8|42015.2|41975.2|42010.8|41970.8|2
1653319720000|2022-05-23 15:28:40|||||||||2
1653319730000|2022-05-23 15:28:50|42020.8|41980.8|42015.8|41975.8|42020.8|41980.8|42015.8|41975.8|24
1653319740000|2022-05-23 15:29:00|42013|41973|42020.8|41980.8|42020.8|41980.8|42000.8|41960.8|6
1653319750000|2022-05-23 15:29:10|42020.7|41980.7|42020.7|41980.7|42020.7|41980.7|42020.7|41980.7|1
1653319760000|2022-05-23 15:29:20|||||||||6
1653319770000|2022-05-23 15:29:30|||||||||9
1653319780000|2022-05-23 15:29:40|||||||||1
1653319790000|2022-05-23 15:29:50|||||||||16
1653319800000|2022-05-23 15:30:00|41995.7|41955.7|41980.7|41940.7|41995.7|41955.7|41978|41938|8
1653319810000|2022-05-23 15:30:10|41983.5|41943.5|41983.5|41943.5|41983.5|41943.5|41983.5|41943.5|3
1653319820000|2022-05-23 15:30:20|41985.7|41945.7|41975.7|41935.7|41985.7|41945.7|41973.5|41933.5|7
1653319830000|2022-05-23 15:30:30|41980.7|41940.7|41980.7|41940.7|41988.5|41948.5|41980.7|41940.7|10
1653319840000|2022-05-23 15:30:40|41985.7|41945.7|41985.7|41945.7|41985.7|41945.7|41980.7|41940.7|7
1653319850000|2022-05-23 15:30:50|41983|41943|41980.7|41940.7|41988.5|41948.5|41980.7|41940.7|25
1653319860000|2022-05-23 15:31:00|41978|41938|41970.7|41930.7|41980.7|41940.7|41970.7|41930.7|10
1653319870000|2022-05-23 15:31:10|41963|41923|41950.7|41910.7|41963|41923|41950.7|41910.7|6
1653319880000|2022-05-23 15:31:20|41948|41908|41948|41908|41950.7|41910.7|41945.2|41905.2|5
1653319890000|2022-05-23 15:31:30|||||||||3
1653319900000|2022-05-23 15:31:40|41950.7|41910.7|41960.7|41920.7|41960.7|41920.7|41948|41908|5
1653319910000|2022-05-23 15:31:50|41956.3|41916.3|41963.5|41923.5|41963.5|41923.5|41950.7|41910.7|4
1653319920000|2022-05-23 15:32:00|41966.3|41926.3|41965.7|41925.7|41968.5|41928.5|41963|41923|7
1653319930000|2022-05-23 15:32:10|41968.5|41928.5|41965.7|41925.7|41968.5|41928.5|41965.7|41925.7|1
1653319940000|2022-05-23 15:32:20|41963|41923|41960.7|41920.7|41963|41923|41960.7|41920.7|0
1653319950000|2022-05-23 15:32:30|41958.5|41918.5|41963.5|41923.5|41963.5|41923.5|41958.5|41918.5|7
1653319960000|2022-05-23 15:32:40|41968.5|41928.5|41970.2|41930.2|41988|41948|41968.5|41928.5|40
1653319970000|2022-05-23 15:32:50|41972.4|41932.4|41972.4|41932.4|41972.4|41932.4|41972.4|41932.4|2
1653319980000|2022-05-23 15:33:00|41975.2|41935.2|41972.4|41932.4|41975.2|41935.2|41972.4|41932.4|12
1653319990000|2022-05-23 15:33:10|41975.2|41935.2|41972.4|41932.4|41975.2|41935.2|41972.4|41932.4|3
1653320000000|2022-05-23 15:33:20|41970.2|41930.2|41972.4|41932.4|41972.4|41932.4|41970.2|41930.2|2
1653320010000|2022-05-23 15:33:30|41975.2|41935.2|41985.2|41945.2|41985.2|41945.2|41975.2|41935.2|7
1653320020000|2022-05-23 15:33:40|41995.2|41955.2|41995.2|41955.2|42003|41963|41995.2|41955.2|5
1653320030000|2022-05-23 15:33:50|41990.2|41950.2|41992.4|41952.4|41992.4|41952.4|41990.2|41950.2|16
1653320040000|2022-05-23 15:34:00|41987.4|41947.4|41990.2|41950.2|41992.4|41952.4|41987.4|41947.4|1
1653320050000|2022-05-23 15:34:10|41985.2|41945.2|41985.2|41945.2|41985.2|41945.2|41985.2|41945.2|1
1653320060000|2022-05-23 15:34:20|41980.2|41940.2|41980.2|41940.2|41980.2|41940.2|41977.4|41937.4|3
1653320070000|2022-05-23 15:34:30|41978|41938|41985.2|41945.2|41985.2|41945.2|41978|41938|2
1653320080000|2022-05-23 15:34:40|41983|41943|41983|41943|41983|41943|41983|41943|1
1653320090000|2022-05-23 15:34:50|41987.4|41947.4|41993|41953|41993|41953|41987.4|41947.4|2
1653320100000|2022-05-23 15:35:00|41997.4|41957.4|41997.4|41957.4|41997.4|41957.4|41997.4|41957.4|6
1653320110000|2022-05-23 15:35:10|42003|41963|42000.7|41960.7|42005.2|41965.2|41998|41958|7
1653320120000|2022-05-23 15:35:20|41998.5|41958.5|42000.7|41960.7|42000.7|41960.7|41993|41953|6
1653320130000|2022-05-23 15:35:30|42005.2|41965.2|42010.7|41970.7|42013|41973|42005.2|41965.2|6
1653320140000|2022-05-23 15:35:40|||||||||4
1653320150000|2022-05-23 15:35:50|42008.5|41968.5|41998|41958|42008.5|41968.5|41998|41958|3
1653320160000|2022-05-23 15:36:00|41997.9|41957.9|42000.7|41960.7|42010.7|41970.7|41992.9|41952.9|19
1653320170000|2022-05-23 15:36:10|||||||||1
1653320190000|2022-05-23 15:36:30|42010.7|41970.7|42000.7|41960.7|42010.7|41970.7|42000.7|41960.7|7
1653320200000|2022-05-23 15:36:40|42005.2|41965.2|42005.7|41965.7|42010.7|41970.7|42000.7|41960.7|1
1653320210000|2022-05-23 15:36:50|42000.7|41960.7|42002.9|41962.9|42010.7|41970.7|42000.7|41960.7|2
1653320220000|2022-05-23 15:37:00|42007.9|41967.9|42007.9|41967.9|42007.9|41967.9|42000.7|41960.7|4
1653320230000|2022-05-23 15:37:10|42010.7|41970.7|42020.7|41980.7|42020.7|41980.7|42007.9|41967.9|4
1653320240000|2022-05-23 15:37:20|42032.9|41992.9|42040.7|42000.7|42042.9|42002.9|42030.7|41990.7|16
1653320250000|2022-05-23 15:37:30|42042.9|42002.9|42040.7|42000.7|42050.7|42010.7|42040.7|42000.7|5
1653320260000|2022-05-23 15:37:40|42037.9|41997.9|42037.9|41997.9|42037.9|41997.9|42035.7|41995.7|1
1653320270000|2022-05-23 15:37:50|42040.7|42000.7|42040.7|42000.7|42040.7|42000.7|42040.7|42000.7|0
1653320280000|2022-05-23 15:38:00|42037.9|41997.9|42050.7|42010.7|42050.7|42010.7|42037.9|41997.9|8
1653320290000|2022-05-23 15:38:10|||||||||1
1653320300000|2022-05-23 15:38:20|42047.9|42007.9|42047.9|42007.9|42050.7|42010.7|42047.9|42007.9|2
1653320310000|2022-05-23 15:38:30|42042.9|42002.9|42057.9|42017.9|42057.9|42017.9|42042.9|42002.9|9
1653320320000|2022-05-23 15:38:40|42062.9|42022.9|42065.2|42025.2|42065.2|42025.2|42062.9|42022.9|2
1653320330000|2022-05-23 15:38:50|42060.2|42020.2|42060.2|42020.2|42060.2|42020.2|42060.2|42020.2|3
1653320340000|2022-05-23 15:39:00|42057.4|42017.4|42045.2|42005.2|42057.4|42017.4|42045.2|42005.2|3
1653320350000|2022-05-23 15:39:10|42040.2|42000.2|42040.2|42000.2|42045.2|42005.2|42037.9|41997.9|2
1653320360000|2022-05-23 15:39:20|42037.9|41997.9|42025.2|41985.2|42037.9|41997.9|42025.2|41985.2|2
1653320370000|2022-05-23 15:39:30|42015.2|41975.2|42022.9|41982.9|42022.9|41982.9|42015.2|41975.2|9
1653320380000|2022-05-23 15:39:40|||||||||1
1653320390000|2022-05-23 15:39:50|42035.7|41995.7|42052.9|42012.9|42057.9|42017.9|42035.7|41995.7|3
1653320400000|2022-05-23 15:40:00|42050.7|42010.7|42042.9|42002.9|42050.7|42010.7|42040.7|42000.7|4
1653320410000|2022-05-23 15:40:10|42045.2|42005.2|42052.9|42012.9|42052.9|42012.9|42045.2|42005.2|3
1653320420000|2022-05-23 15:40:20|42062.9|42022.9|42067.9|42027.9|42067.9|42027.9|42060.7|42020.7|12
1653320430000|2022-05-23 15:40:30|42065.7|42025.7|42062.9|42022.9|42065.7|42025.7|42062.9|42022.9|0
1653320440000|2022-05-23 15:40:40|42060.7|42020.7|42083.5|42043.5|42086.2|42046.2|42060.7|42020.7|38
1653320450000|2022-05-23 15:40:50|42078.5|42038.5|42083.5|42043.5|42083.5|42043.5|42073.5|42033.5|5
1653320460000|2022-05-23 15:41:00|42086.2|42046.2|42098.5|42058.5|42098.5|42058.5|42083.5|42043.5|7
1653320470000|2022-05-23 15:41:10|42103.5|42063.5|42100.7|42060.7|42103.5|42063.5|42096.2|42056.2|2
1653320480000|2022-05-23 15:41:20|42098.5|42058.5|42129|42089|42131.8|42091.8|42098.5|42058.5|33
1653320490000|2022-05-23 15:41:30|42126.2|42086.2|42129|42089|42129|42089|42126.2|42086.2|4
1653320500000|2022-05-23 15:41:40|42124|42084|42114|42074|42126.2|42086.2|42101.8|42061.8|19
1653320510000|2022-05-23 15:41:50|42111.8|42071.8|42111.8|42071.8|42114|42074|42111.8|42071.8|0
1653320520000|2022-05-23 15:42:00|42109|42069|42104|42064|42109|42069|42099|42059|6
1653320530000|2022-05-23 15:42:10|42101.8|42061.8|42109|42069|42109|42069|42101.8|42061.8|8
1653320540000|2022-05-23 15:42:20|42106.8|42066.8|42109|42069|42109|42069|42101.8|42061.8|0
1653320550000|2022-05-23 15:42:30|42111.8|42071.8|42119|42079|42119|42079|42111.8|42071.8|5
1653320560000|2022-05-23 15:42:40|42116.8|42076.8|42109|42069|42116.8|42076.8|42109|42069|0
1653320580000|2022-05-23 15:43:00|42106.7|42066.7|42119|42079|42119|42079|42106.7|42066.7|24
1653320590000|2022-05-23 15:43:10|42121.2|42081.2|42119|42079|42121.2|42081.2|42119|42079|0
1653320600000|2022-05-23 15:43:20|42124|42084|42129|42089|42129|42089|42124|42084|2
1653320610000|2022-05-23 15:43:30|42136.2|42096.2|42131.7|42091.7|42136.2|42096.2|42131.7|42091.7|9
1653320620000|2022-05-23 15:43:40|42129|42089|42129|42089|42131.2|42091.2|42129|42089|3
1653320630000|2022-05-23 15:43:50|42131.2|42091.2|42116.2|42076.2|42131.2|42091.2|42116.2|42076.2|3
1653320640000|2022-05-23 15:44:00|42114|42074|42109|42069|42114|42074|42109|42069|2
1653320650000|2022-05-23 15:44:10|42124|42084|42131.7|42091.7|42141.7|42101.7|42119|42079|10
1653320660000|2022-05-23 15:44:20|42134.5|42094.5|42139|42099|42139|42099|42134.5|42094.5|0
1653320670000|2022-05-23 15:44:30|42136.7|42096.7|42136.7|42096.7|42139|42099|42134|42094|4
1653320680000|2022-05-23 15:44:40|42114.5|42074.5|42112.3|42072.3|42114.5|42074.5|42112.3|42072.3|10
1653320690000|2022-05-23 15:44:50|42114.5|42074.5|42114.5|42074.5|42119.5|42079.5|42114.5|42074.5|7
1653320700000|2022-05-23 15:45:00|42119.5|42079.5|42121.7|42081.7|42121.7|42081.7|42119.5|42079.5|5
1653320710000|2022-05-23 15:45:10|42119.5|42079.5|42121.7|42081.7|42121.7|42081.7|42104.5|42064.5|9
1653320720000|2022-05-23 15:45:20|42116.2|42076.2|42111.7|42071.7|42119|42079|42111.7|42071.7|4
1653320730000|2022-05-23 15:45:30|42119|42079|42104|42064|42119|42079|42101.7|42061.7|5
1653320740000|2022-05-23 15:45:40|42101.7|42061.7|42091.7|42051.7|42111.7|42071.7|42091.7|42051.7|2
1653320750000|2022-05-23 15:45:50|42089|42049|42079|42039|42089|42049|42071.7|42031.7|1
1653320760000|2022-05-23 15:46:00|42071.7|42031.7|42081.7|42041.7|42081.7|42041.7|42071.7|42031.7|1
1653320770000|2022-05-23 15:46:10|||||||||1
1653320780000|2022-05-23 15:46:20|42091.7|42051.7|42081.7|42041.7|42091.7|42051.7|42081.7|42041.7|2
1653320790000|2022-05-23 15:46:30|42086.7|42046.7|42094.5|42054.5|42096.7|42056.7|42086.7|42046.7|2
1653320800000|2022-05-23 15:46:40|42091.7|42051.7|42101.7|42061.7|42101.7|42061.7|42091.7|42051.7|5
1653320810000|2022-05-23 15:46:50|42089|42049|42086.7|42046.7|42091.7|42051.7|42084|42044|13
1653320820000|2022-05-23 15:47:00|42089|42049|42104.5|42064.5|42104.5|42064.5|42086.7|42046.7|5
1653320830000|2022-05-23 15:47:10|42101.7|42061.7|42099|42059|42104.5|42064.5|42099|42059|52
1653320840000|2022-05-23 15:47:20|42096.2|42056.2|42096.2|42056.2|42096.2|42056.2|42094|42054|0
1653320850000|2022-05-23 15:47:30|42104|42064|42104|42064|42104|42064|42101.7|42061.7|1
1653320860000|2022-05-23 15:47:40|42106.2|42066.2|42104|42064|42106.2|42066.2|42101.7|42061.7|1
1653320870000|2022-05-23 15:47:50|42101.7|42061.7|42099|42059|42101.7|42061.7|42096.2|42056.2|5
1653320880000|2022-05-23 15:48:00|42096.2|42056.2|42086.2|42046.2|42096.2|42056.2|42076.2|42036.2|27
1653320900000|2022-05-23 15:48:20|42076.2|42036.2|42079|42039|42079|42039|42076.2|42036.2|2
1653320910000|2022-05-23 15:48:30|42081.2|42041.2|42089|42049|42091.7|42051.7|42081.2|42041.2|1
1653320920000|2022-05-23 15:48:40|42094|42054|42094|42054|42099|42059|42091.7|42051.7|7
1653320930000|2022-05-23 15:48:50|42099|42059|42099|42059|42099|42059|42094|42054|1
1653320940000|2022-05-23 15:49:00|42104|42064|42101.7|42061.7|42104|42064|42101.7|42061.7|1
1653320950000|2022-05-23 15:49:10|42104|42064|42104|42064|42104|42064|42104|42064|0
1653320960000|2022-05-23 15:49:20|42103.9|42063.9|42098.9|42058.9|42103.9|42063.9|42098.9|42058.9|1
1653320970000|2022-05-23 15:49:30|42103.9|42063.9|42103.9|42063.9|42106.2|42066.2|42103.9|42063.9|0
1653320980000|2022-05-23 15:49:40|42096.2|42056.2|42098.9|42058.9|42098.9|42058.9|42096.2|42056.2|6
1653320990000|2022-05-23 15:49:50|42101.7|42061.7|42101.7|42061.7|42101.7|42061.7|42101.7|42061.7|0
1653321000000|2022-05-23 15:50:00|42103.9|42063.9|42106.2|42066.2|42106.2|42066.2|42101.7|42061.7|0
1653321010000|2022-05-23 15:50:10|42108.9|42068.9|42113.9|42073.9|42113.9|42073.9|42108.9|42068.9|7
1653321020000|2022-05-23 15:50:20|42111.7|42071.7|42088.9|42048.9|42111.7|42071.7|42081.2|42041.2|6
1653321030000|2022-05-23 15:50:30|42083.9|42043.9|42086.2|42046.2|42086.2|42046.2|42081.2|42041.2|1
1653321040000|2022-05-23 15:50:40|42083.9|42043.9|42086.2|42046.2|42086.2|42046.2|42081.2|42041.2|1
1653321050000|2022-05-23 15:50:50|42083.9|42043.9|42083.9|42043.9|42086.2|42046.2|42083.9|42043.9|0
1653321060000|2022-05-23 15:51:00|42081.7|42041.7|42078.9|42038.9|42086.7|42046.7|42071.7|42031.7|16
1653321070000|2022-05-23 15:51:10|42081.7|42041.7|42071.7|42031.7|42083.9|42043.9|42071.7|42031.7|2
1653321080000|2022-05-23 15:51:20|42069.5|42029.5|42081.7|42041.7|42081.7|42041.7|42069.5|42029.5|5
1653321090000|2022-05-23 15:51:30|42091.7|42051.7|42081.7|42041.7|42096.7|42056.7|42081.7|42041.7|3
1653321100000|2022-05-23 15:51:40|42071.7|42031.7|42061.7|42021.7|42073.9|42033.9|42061.7|42021.7|8
1653321110000|2022-05-23 15:51:50|42068.9|42028.9|42068.9|42028.9|42068.9|42028.9|42066.7|42026.7|3
1653321120000|2022-05-23 15:52:00|42066.7|42026.7|42058.9|42018.9|42068.9|42028.9|42058.9|42018.9|0
1653321130000|2022-05-23 15:52:10|42048.9|42008.9|42066.7|42026.7|42066.7|42026.7|42048.9|42008.9|15
1653321140000|2022-05-23 15:52:20|42063.9|42023.9|42056.7|42016.7|42063.9|42023.9|42056.7|42016.7|0
1653321150000|2022-05-23 15:52:30|42043.9|42003.9|42046.7|42006.7|42046.7|42006.7|42041.7|42001.7|5
1653321160000|2022-05-23 15:52:40|42049.5|42009.5|42038.9|41998.9|42051.7|42011.7|42038.9|41998.9|15
1653321170000|2022-05-23 15:52:50|42036.7|41996.7|42033.9|41993.9|42043.9|42003.9|42033.9|41993.9|4
1653321180000|2022-05-23 15:53:00|42038.9|41998.9|42041.7|42001.7|42046.7|42006.7|42033.9|41993.9|52
1653321190000|2022-05-23 15:53:10|42039.5|41999.5|42036.7|41996.7|42039.5|41999.5|42033.9|41993.9|1
1653321200000|2022-05-23 15:53:20|42038.9|41998.9|42036.7|41996.7|42038.9|41998.9|42036.2|41996.2|2
1653321210000|2022-05-23 15:53:30|42041.7|42001.7|42041.7|42001.7|42041.7|42001.7|42041.7|42001.7|2
1653321220000|2022-05-23 15:53:40|42043.9|42003.9|42043.9|42003.9|42043.9|42003.9|42043.9|42003.9|0
1653321230000|2022-05-23 15:53:50|42041.7|42001.7|42051.7|42011.7|42051.7|42011.7|42036.2|41996.2|6
1653321240000|2022-05-23 15:54:00|42043.9|42003.9|42051.7|42011.7|42051.7|42011.7|42043.9|42003.9|4
1653321250000|2022-05-23 15:54:10|42043.9|42003.9|42043.9|42003.9|42043.9|42003.9|42043.9|42003.9|2
1653321260000|2022-05-23 15:54:20|42046.7|42006.7|42043.9|42003.9|42046.7|42006.7|42043.9|42003.9|1
1653321270000|2022-05-23 15:54:30|42041.7|42001.7|42043.9|42003.9|42043.9|42003.9|42041.7|42001.7|0
1653321280000|2022-05-23 15:54:40|42031.2|41991.2|42023.9|41983.9|42031.7|41991.7|42021.7|41981.7|48
1653321290000|2022-05-23 15:54:50|42021.7|41981.7|42023.9|41983.9|42026.7|41986.7|42021.7|41981.7|4
1653321300000|2022-05-23 15:55:00|42021.7|41981.7|42023.9|41983.9|42028.9|41988.9|42021.7|41981.7|15
1653321310000|2022-05-23 15:55:10|42021.7|41981.7|42023.9|41983.9|42023.9|41983.9|42021.7|41981.7|2
1653321320000|2022-05-23 15:55:20|41986.2|41946.2|41996.2|41956.2|41996.2|41956.2|41986.2|41946.2|18
1653321330000|2022-05-23 15:55:30|41993.4|41953.4|41976.2|41936.2|41993.4|41953.4|41973.4|41933.4|4
1653321340000|2022-05-23 15:55:40|41973.4|41933.4|41976.2|41936.2|41976.2|41936.2|41973.4|41933.4|1
1653321350000|2022-05-23 15:55:50|41981.2|41941.2|41981.2|41941.2|41983.4|41943.4|41981.2|41941.2|5
1653321360000|2022-05-23 15:56:00|41978.9|41938.9|41976.1|41936.1|41986.2|41946.2|41976.1|41936.1|7
1653321370000|2022-05-23 15:56:10|41981.1|41941.1|41978.9|41938.9|41981.1|41941.1|41978.9|41938.9|3
1653321390000|2022-05-23 15:56:30|41976.1|41936.1|41976.1|41936.1|41976.1|41936.1|41976.1|41936.1|0
1653321420000|2022-05-23 15:57:00|41973.9|41933.9|41973.4|41933.4|41976.1|41936.1|41966.1|41926.1|18
1653321430000|2022-05-23 15:57:10|41976.1|41936.1|41983.4|41943.4|41986.1|41946.1|41976.1|41936.1|8
1653321440000|2022-05-23 15:57:20|41986.1|41946.1|42006.1|41966.1|42006.1|41966.1|41986.1|41946.1|7
1653321450000|2022-05-23 15:57:30|42001.1|41961.1|41996.1|41956.1|42003.9|41963.9|41996.1|41956.1|6
1653321470000|2022-05-23 15:57:50|42001.1|41961.1|41983.4|41943.4|42001.1|41961.1|41983.4|41943.4|39
1653321480000|2022-05-23 15:58:00|41986.1|41946.1|41996.1|41956.1|41998.9|41958.9|41983.4|41943.4|3
1653321490000|2022-05-23 15:58:10|41998.9|41958.9|41998.4|41958.4|42006.1|41966.1|41998.4|41958.4|2
1653321500000|2022-05-23 15:58:20|42001.1|41961.1|42006.1|41966.1|42006.1|41966.1|42001.1|41961.1|7
1653321510000|2022-05-23 15:58:30|42016.1|41976.1|42013.4|41973.4|42016.1|41976.1|42013.4|41973.4|16
1653321520000|2022-05-23 15:58:40|42011.1|41971.1|42008.4|41968.4|42011.1|41971.1|42008.4|41968.4|2
1653321530000|2022-05-23 15:58:50|42013.4|41973.4|42013.4|41973.4|42013.4|41973.4|42013.4|41973.4|3
1653321540000|2022-05-23 15:59:00|42016.1|41976.1|42013.4|41973.4|42016.1|41976.1|42013.4|41973.4|2
1653321550000|2022-05-23 15:59:10|42008.4|41968.4|41988.4|41948.4|42008.4|41968.4|41988.4|41948.4|14
1653321560000|2022-05-23 15:59:20|41993.4|41953.4|41993.4|41953.4|41993.4|41953.4|41993.4|41953.4|2
1653321570000|2022-05-23 15:59:30|41983.4|41943.4|41978.4|41938.4|41986.1|41946.1|41978.4|41938.4|5
1653321580000|2022-05-23 15:59:40|41976.1|41936.1|41978.4|41938.4|41978.4|41938.4|41976.1|41936.1|3
1653321590000|2022-05-23 15:59:50|41968.4|41928.4|41973.4|41933.4|41973.4|41933.4|41966.1|41926.1|2
1653321600000|2022-05-23 16:00:00|41976.1|41936.1|41976.1|41936.1|41976.1|41936.1|41976.1|41936.1|11
1653321610000|2022-05-23 16:00:10|41973.4|41933.4|41973.4|41933.4|41973.4|41933.4|41973.4|41933.4|4
1653321620000|2022-05-23 16:00:20|41983.9|41943.9|41986.1|41946.1|41986.1|41946.1|41983.9|41943.9|5
1653321630000|2022-05-23 16:00:30|41996.1|41956.1|41976.1|41936.1|41996.1|41956.1|41973.4|41933.4|38
1653321640000|2022-05-23 16:00:40|41973.4|41933.4|41971.1|41931.1|41976.1|41936.1|41971.1|41931.1|4
1653321650000|2022-05-23 16:00:50|41973.4|41933.4|41976.1|41936.1|41976.1|41936.1|41971.1|41931.1|6
1653321660000|2022-05-23 16:01:00|41973.4|41933.4|41976.1|41936.1|41986.1|41946.1|41971.1|41931.1|15
1653321670000|2022-05-23 16:01:10|41973.4|41933.4|41973.4|41933.4|41973.4|41933.4|41971.1|41931.1|1
1653321680000|2022-05-23 16:01:20|41976.1|41936.1|41973.4|41933.4|41976.1|41936.1|41971.1|41931.1|2
1653321690000|2022-05-23 16:01:30|41971.1|41931.1|41966.1|41926.1|41976.1|41936.1|41966.1|41926.1|14
1653321700000|2022-05-23 16:01:40|41968.9|41928.9|41971.1|41931.1|41976.1|41936.1|41968.9|41928.9|4
1653321710000|2022-05-23 16:01:50|41973.4|41933.4|41976.1|41936.1|41976.1|41936.1|41973.4|41933.4|0
1653321720000|2022-05-23 16:02:00|41971.1|41931.1|41963.4|41923.4|41971.1|41931.1|41963.4|41923.4|5
1653321730000|2022-05-23 16:02:10|41966.1|41926.1|41976.1|41936.1|41976.1|41936.1|41966.1|41926.1|3
1653321740000|2022-05-23 16:02:20|41968.9|41928.9|41973.4|41933.4|41976.1|41936.1|41968.9|41928.9|7
1653321750000|2022-05-23 16:02:30|41971.1|41931.1|41966.1|41926.1|41976.1|41936.1|41966.1|41926.1|3
1653321760000|2022-05-23 16:02:40|41973.4|41933.4|41966.1|41926.1|41976.1|41936.1|41966.1|41926.1|2
1653321770000|2022-05-23 16:02:50|41968.9|41928.9|41976.1|41936.1|41976.1|41936.1|41968.9|41928.9|3
1653321780000|2022-05-23 16:03:00|41978.9|41938.9|41981.1|41941.1|41986.1|41946.1|41976.1|41936.1|4
1653321790000|2022-05-23 16:03:10|41983.3|41943.3|41986.1|41946.1|41986.1|41946.1|41983.3|41943.3|0
1653321800000|2022-05-23 16:03:20|||||||||1
1653321810000|2022-05-23 16:03:30|||||||||1
1653321820000|2022-05-23 16:03:40|||||||||1
1653321840000|2022-05-23 16:04:00|41983.9|41943.9|41963.3|41923.3|41983.9|41943.9|41963.3|41923.3|10
1653321850000|2022-05-23 16:04:10|||||||||1
1653321860000|2022-05-23 16:04:20|41961.1|41921.1|41966.1|41926.1|41966.1|41926.1|41961.1|41921.1|3
1653321870000|2022-05-23 16:04:30|||||||||5
1653321890000|2022-05-23 16:04:50|||||||||18
1653321900000|2022-05-23 16:05:00|41971.1|41931.1|41963.3|41923.3|41971.1|41931.1|41963.3|41923.3|9
1653321910000|2022-05-23 16:05:10|41961.1|41921.1|41966.1|41926.1|41966.1|41926.1|41958.9|41918.9|4
1653321920000|2022-05-23 16:05:20|41963.3|41923.3|41956.1|41916.1|41963.3|41923.3|41951.1|41911.1|8
1653321930000|2022-05-23 16:05:30|41946.1|41906.1|41951.1|41911.1|41951.1|41911.1|41946.1|41906.1|4
1653321940000|2022-05-23 16:05:40|41936.1|41896.1|41943.3|41903.3|41948.9|41908.9|41936.1|41896.1|28
1653321950000|2022-05-23 16:05:50|41938.3|41898.3|41943.3|41903.3|41943.3|41903.3|41938.3|41898.3|11
1653321960000|2022-05-23 16:06:00|41946.1|41906.1|41961.1|41921.1|41961.1|41921.1|41943.3|41903.3|14
1653321970000|2022-05-23 16:06:10|41958.9|41918.9|41966.1|41926.1|41966.1|41926.1|41956.1|41916.1|13
1653321990000|2022-05-23 16:06:30|||||||||3
1653322000000|2022-05-23 16:06:40|||||||||2
1653322010000|2022-05-23 16:06:50|41963.3|41923.3|41958.3|41918.3|41963.3|41923.3|41958.3|41918.3|6
1653322020000|2022-05-23 16:07:00|41953.9|41913.9|41956.1|41916.1|41956.1|41916.1|41953.9|41913.9|6
1653322030000|2022-05-23 16:07:10|41945.6|41905.6|41946.1|41906.1|41946.1|41906.1|41943.3|41903.3|24
1653322040000|2022-05-23 16:07:20|||||||||1
1653322050000|2022-05-23 16:07:30|41948.3|41908.3|41956.1|41916.1|41956.1|41916.1|41948.3|41908.3|10
1653322060000|2022-05-23 16:07:40|41943.3|41903.3|41936.1|41896.1|41943.3|41903.3|41936.1|41896.1|6
1653322080000|2022-05-23 16:08:00|41941.1|41901.1|41936.1|41896.1|41941.1|41901.1|41926.1|41886.1|23
1653322090000|2022-05-23 16:08:10|41933.3|41893.3|41933.3|41893.3|41933.3|41893.3|41933.3|41893.3|1
1653322100000|2022-05-23 16:08:20|41931.1|41891.1|41933.3|41893.3|41933.3|41893.3|41928.9|41888.9|0
1653322110000|2022-05-23 16:08:30|41936.1|41896.1|41926.1|41886.1|41936.1|41896.1|41926.1|41886.1|23
1653322120000|2022-05-23 16:08:40|41936.1|41896.1|41926.1|41886.1|41936.1|41896.1|41926.1|41886.1|19
1653322130000|2022-05-23 16:08:50|||||||||1
1653322160000|2022-05-23 16:09:20|41916.1|41876.1|41916.1|41876.1|41916.1|41876.1|41913.8|41873.8|39
1653322170000|2022-05-23 16:09:30|41913.8|41873.8|41898.3|41858.3|41916.1|41876.1|41898.3|41858.3|15
1653322180000|2022-05-23 16:09:40|41880.6|41840.6|41880.6|41840.6|41885.6|41845.6|41880.6|41840.6|31
1653322190000|2022-05-23 16:09:50|||||||||1
1653322210000|2022-05-23 16:10:10|41880.5|41840.5|41880.5|41840.5|41880.5|41840.5|41880.5|41840.5|0
1653322220000|2022-05-23 16:10:20|41890.5|41850.5|41872.8|41832.8|41890.5|41850.5|41870.5|41830.5|28
1653322230000|2022-05-23 16:10:30|41870.5|41830.5|41867.8|41827.8|41870.5|41830.5|41862.8|41822.8|6
1653322240000|2022-05-23 16:10:40|41870.5|41830.5|41867.8|41827.8|41870.5|41830.5|41867.8|41827.8|4
1653322250000|2022-05-23 16:10:50|41870.5|41830.5|41890.5|41850.5|41890.5|41850.5|41865|41825|16
1653322260000|2022-05-23 16:11:00|41916.1|41876.1|41916.1|41876.1|41918.3|41878.3|41913.3|41873.3|15
1653322270000|2022-05-23 16:11:10|41918.3|41878.3|41926.1|41886.1|41926.1|41886.1|41918.3|41878.3|5
1653322330000|2022-05-23 16:12:10|41918.3|41878.3|41916.1|41876.1|41918.3|41878.3|41916.1|41876.1|10
1653322340000|2022-05-23 16:12:20|41911.1|41871.1|41906.1|41866.1|41913.3|41873.3|41906.1|41866.1|5
1653322350000|2022-05-23 16:12:30|41908.3|41868.3|41916.1|41876.1|41916.1|41876.1|41906.1|41866.1|6
1653322360000|2022-05-23 16:12:40|||||||||1
1653322370000|2022-05-23 16:12:50|41918.3|41878.3|41916.1|41876.1|41918.3|41878.3|41916.1|41876.1|0
1653322380000|2022-05-23 16:13:00|41921.1|41881.1|41928.3|41888.3|41928.3|41888.3|41921.1|41881.1|10
1653322390000|2022-05-23 16:13:10|41930.5|41890.5|41948.3|41908.3|41948.3|41908.3|41928.3|41888.3|9
1653322400000|2022-05-23 16:13:20|41946.1|41906.1|41950.5|41910.5|41950.5|41910.5|41946.1|41906.1|0
1653322410000|2022-05-23 16:13:30|41948.3|41908.3|41950.5|41910.5|41950.5|41910.5|41948.3|41908.3|0
1653322420000|2022-05-23 16:13:40|41958.3|41918.3|41958.3|41918.3|41958.3|41918.3|41958.3|41918.3|5
1653322430000|2022-05-23 16:13:50|41968.3|41928.3|41963.3|41923.3|41973.3|41933.3|41958.3|41918.3|12
1653322440000|2022-05-23 16:14:00|41966.1|41926.1|41963.3|41923.3|41966.1|41926.1|41963.3|41923.3|1
1653322450000|2022-05-23 16:14:10|41960.5|41920.5|41963.3|41923.3|41963.3|41923.3|41960.5|41920.5|0
1653322460000|2022-05-23 16:14:20|41960.5|41920.5|41958.3|41918.3|41960.5|41920.5|41958.3|41918.3|1
1653322470000|2022-05-23 16:14:30|41960.5|41920.5|41960.5|41920.5|41960.5|41920.5|41958.3|41918.3|0
1653322480000|2022-05-23 16:14:40|41986.1|41946.1|42021.6|41981.6|42021.6|41981.6|41986.1|41946.1|36
1653322490000|2022-05-23 16:14:50|42023.8|41983.8|42034.4|41994.4|42034.4|41994.4|42023.8|41983.8|22
1653322500000|2022-05-23 16:15:00|42034.3|41994.3|42028.8|41988.8|42039.3|41999.3|42028.8|41988.8|14
1653322510000|2022-05-23 16:15:10|42026.6|41986.6|42028.8|41988.8|42028.8|41988.8|42023.8|41983.8|17
1653322520000|2022-05-23 16:15:20|42023.8|41983.8|42031.6|41991.6|42033.8|41993.8|42023.8|41983.8|6
1653322530000|2022-05-23 16:15:30|||||||||7
1653322540000|2022-05-23 16:15:40|42038.8|41998.8|42041.6|42001.6|42041.6|42001.6|42038.8|41998.8|6
1653322560000|2022-05-23 16:16:00|42038.8|41998.8|42031.6|41991.6|42038.8|41998.8|42031.6|41991.6|16
1653322570000|2022-05-23 16:16:10|||||||||9
1653322580000|2022-05-23 16:16:20|42029.3|41989.3|42039.3|41999.3|42049.3|42009.3|42029.3|41989.3|7
1653322590000|2022-05-23 16:16:30|42034.3|41994.3|42039.3|41999.3|42039.3|41999.3|42031.6|41991.6|4
1653322600000|2022-05-23 16:16:40|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|6
1653322610000|2022-05-23 16:16:50|42051.6|42011.6|42051.6|42011.6|42051.6|42011.6|42049.3|42009.3|3
1653322620000|2022-05-23 16:17:00|42049.3|42009.3|42044.3|42004.3|42051.6|42011.6|42044.3|42004.3|2
1653322630000|2022-05-23 16:17:10|42049.3|42009.3|42044.3|42004.3|42049.3|42009.3|42044.3|42004.3|1
1653322640000|2022-05-23 16:17:20|42041.6|42001.6|42044.3|42004.3|42044.3|42004.3|42041.6|42001.6|2
1653322660000|2022-05-23 16:17:40|42049.3|42009.3|42054.3|42014.3|42054.3|42014.3|42049.3|42009.3|5
1653322670000|2022-05-23 16:17:50|42051.6|42011.6|42044.3|42004.3|42051.6|42011.6|42044.3|42004.3|1
1653322680000|2022-05-23 16:18:00|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|1
1653322690000|2022-05-23 16:18:10|||||||||3
1653322700000|2022-05-23 16:18:20|42051.6|42011.6|42051.6|42011.6|42051.6|42011.6|42051.6|42011.6|6
1653322710000|2022-05-23 16:18:30|42041.6|42001.6|42051.6|42011.6|42051.6|42011.6|42041.6|42001.6|5
1653322720000|2022-05-23 16:18:40|||||||||2
1653322730000|2022-05-23 16:18:50|||||||||1
1653322750000|2022-05-23 16:19:10|||||||||1
1653322760000|2022-05-23 16:19:20|42084.3|42044.3|42079.3|42039.3|42084.3|42044.3|42079.3|42039.3|13
1653322770000|2022-05-23 16:19:30|42069.3|42029.3|42071.6|42031.6|42071.6|42031.6|42069.3|42029.3|4
1653322780000|2022-05-23 16:19:40|42069.3|42029.3|42066.6|42026.6|42069.3|42029.3|42066.6|42026.6|1
1653322790000|2022-05-23 16:19:50|42063.8|42023.8|42063.8|42023.8|42066.6|42026.6|42063.8|42023.8|1
1653322800000|2022-05-23 16:20:00|42066.6|42026.6|42063.8|42023.8|42066.6|42026.6|42063.8|42023.8|4
1653322810000|2022-05-23 16:20:10|42051.6|42011.6|42054.3|42014.3|42054.3|42014.3|42051.6|42011.6|5
1653322820000|2022-05-23 16:20:20|42051.6|42011.6|42029.3|41989.3|42054.3|42014.3|42029.3|41989.3|22
1653322830000|2022-05-23 16:20:30|42031.6|41991.6|42067.1|42027.1|42067.1|42027.1|42029.3|41989.3|27
1653322840000|2022-05-23 16:20:40|42062.1|42022.1|42054.3|42014.3|42062.1|42022.1|42054.3|42014.3|1
1653322850000|2022-05-23 16:20:50|42057.1|42017.1|42057.1|42017.1|42057.1|42017.1|42057.1|42017.1|0
1653322860000|2022-05-23 16:21:00|42054.3|42014.3|42057.1|42017.1|42057.1|42017.1|42052.1|42012.1|4
1653322870000|2022-05-23 16:21:10|||||||||1
1653322880000|2022-05-23 16:21:20|||||||||4
1653322890000|2022-05-23 16:21:30|||||||||2
1653322910000|2022-05-23 16:21:50|42067.1|42027.1|42067.1|42027.1|42067.1|42027.1|42067.1|42027.1|5
1653322920000|2022-05-23 16:22:00|42072.1|42032.1|42077.1|42037.1|42077.1|42037.1|42072.1|42032.1|4
1653322930000|2022-05-23 16:22:10|||||||||4
1653322940000|2022-05-23 16:22:20|42069.3|42029.3|42069.3|42029.3|42069.3|42029.3|42069.3|42029.3|2
1653322950000|2022-05-23 16:22:30|42074.3|42034.3|42074.3|42034.3|42074.3|42034.3|42069.3|42029.3|1
1653322960000|2022-05-23 16:22:40|42071.5|42031.5|42069.3|42029.3|42071.5|42031.5|42069.3|42029.3|0
1653322970000|2022-05-23 16:22:50|42077.1|42037.1|42077.1|42037.1|42077.1|42037.1|42077.1|42037.1|2
1653322980000|2022-05-23 16:23:00|||||||||4
1653323000000|2022-05-23 16:23:20|||||||||8
1653323010000|2022-05-23 16:23:30|||||||||1
1653323030000|2022-05-23 16:23:50|42087.1|42047.1|42087.1|42047.1|42087.1|42047.1|42087.1|42047.1|4
1653323040000|2022-05-23 16:24:00|42092.1|42052.1|42097.1|42057.1|42097.1|42057.1|42089.8|42049.8|5
1653323070000|2022-05-23 16:24:30|||||||||6
1653323080000|2022-05-23 16:24:40|42092.1|42052.1|42092.1|42052.1|42092.1|42052.1|42084.3|42044.3|7
1653323090000|2022-05-23 16:24:50|42094.3|42054.3|42097.1|42057.1|42097.1|42057.1|42092.1|42052.1|4
1653323100000|2022-05-23 16:25:00|42089.3|42049.3|42089.3|42049.3|42094.3|42054.3|42089.3|42049.3|5
1653323120000|2022-05-23 16:25:20|42094.3|42054.3|42094.3|42054.3|42094.3|42054.3|42094.3|42054.3|0
1653323130000|2022-05-23 16:25:30|42089.3|42049.3|42069.3|42029.3|42089.3|42049.3|42048.8|42008.8|23
1653323140000|2022-05-23 16:25:40|42071.5|42031.5|42053.8|42013.8|42071.5|42031.5|42053.8|42013.8|5
1653323150000|2022-05-23 16:25:50|42059.3|42019.3|42061.5|42021.5|42061.5|42021.5|42059.3|42019.3|5
1653323170000|2022-05-23 16:26:10|42051.5|42011.5|42071.5|42031.5|42071.5|42031.5|42051.5|42011.5|12
1653323180000|2022-05-23 16:26:20|42076.5|42036.5|42079.3|42039.3|42084.3|42044.3|42074.3|42034.3|9
1653323200000|2022-05-23 16:26:40|42077.1|42037.1|42074.3|42034.3|42077.1|42037.1|42074.3|42034.3|3
1653323210000|2022-05-23 16:26:50|42071.5|42031.5|42071.5|42031.5|42071.5|42031.5|42071.5|42031.5|0
1653323220000|2022-05-23 16:27:00|42069.3|42029.3|42069.3|42029.3|42069.3|42029.3|42069.3|42029.3|1
1653323230000|2022-05-23 16:27:10|42064.3|42024.3|42064.3|42024.3|42064.3|42024.3|42064.3|42024.3|3
1653323240000|2022-05-23 16:27:20|42051.5|42011.5|42044.3|42004.3|42051.5|42011.5|42044.3|42004.3|2
1653323250000|2022-05-23 16:27:30|42036.5|41996.5|42036.5|41996.5|42036.5|41996.5|42034.3|41994.3|1
1653323260000|2022-05-23 16:27:40|42041.5|42001.5|42038.8|41998.8|42041.5|42001.5|42033.8|41993.8|3
1653323270000|2022-05-23 16:27:50|42033.8|41993.8|42031.5|41991.5|42041.5|42001.5|42024.3|41984.3|5
1653323280000|2022-05-23 16:28:00|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|1
1653323300000|2022-05-23 16:28:20|42031.5|41991.5|42031.5|41991.5|42031.5|41991.5|42031.5|41991.5|0
1653323310000|2022-05-23 16:28:30|42024.3|41984.3|42031.5|41991.5|42031.5|41991.5|42019.3|41979.3|8
1653323320000|2022-05-23 16:28:40|||||||||1
1653323330000|2022-05-23 16:28:50|||||||||1
1653323340000|2022-05-23 16:29:00|||||||||1
1653323350000|2022-05-23 16:29:10|42021.5|41981.5|42024.3|41984.3|42024.3|41984.3|42021.5|41981.5|4
1653323360000|2022-05-23 16:29:20|42021.5|41981.5|42021.5|41981.5|42021.5|41981.5|42021.5|41981.5|2
1653323370000|2022-05-23 16:29:30|42024.3|41984.3|42034.3|41994.3|42039.3|41999.3|42023.7|41983.7|9
1653323380000|2022-05-23 16:29:40|42031.5|41991.5|42031.5|41991.5|42031.5|41991.5|42031.5|41991.5|1
1653323390000|2022-05-23 16:29:50|42036.5|41996.5|42034.3|41994.3|42036.5|41996.5|42034.3|41994.3|1
1653323400000|2022-05-23 16:30:00|42036.5|41996.5|42038.7|41998.7|42041.5|42001.5|42036.5|41996.5|3
1653323410000|2022-05-23 16:30:10|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|1
1653323420000|2022-05-23 16:30:20|42031.5|41991.5|42021.5|41981.5|42031.5|41991.5|42021.5|41981.5|8
1653323440000|2022-05-23 16:30:40|42018.7|41978.7|42018.7|41978.7|42018.7|41978.7|42018.7|41978.7|3
1653323450000|2022-05-23 16:30:50|42013.7|41973.7|42021.5|41981.5|42026.5|41986.5|42013.7|41973.7|7
1653323460000|2022-05-23 16:31:00|42023.7|41983.7|42028.7|41988.7|42028.7|41988.7|42023.7|41983.7|3
1653323470000|2022-05-23 16:31:10|42021.5|41981.5|42018.7|41978.7|42023.7|41983.7|42016.5|41976.5|15
1653323480000|2022-05-23 16:31:20|42021.5|41981.5|42021.5|41981.5|42021.5|41981.5|42021.5|41981.5|0
1653323490000|2022-05-23 16:31:30|42024.3|41984.3|42031.5|41991.5|42031.5|41991.5|42021.5|41981.5|8
1653323500000|2022-05-23 16:31:40|42034.3|41994.3|42031.5|41991.5|42034.3|41994.3|42031.5|41991.5|0
1653323520000|2022-05-23 16:32:00|42021.5|41981.5|42021.5|41981.5|42021.5|41981.5|42021.5|41981.5|4
1653323530000|2022-05-23 16:32:10|42031.5|41991.5|42014.3|41974.3|42031.5|41991.5|42014.3|41974.3|10
1653323540000|2022-05-23 16:32:20|42016.5|41976.5|42016.5|41976.5|42016.5|41976.5|42016.5|41976.5|0
1653323550000|2022-05-23 16:32:30|42021.5|41981.5|42031.5|41991.5|42031.5|41991.5|42021.5|41981.5|13
1653323560000|2022-05-23 16:32:40|42039.3|41999.3|42041.5|42001.5|42041.5|42001.5|42039.3|41999.3|1
1653323570000|2022-05-23 16:32:50|42036.5|41996.5|42041.5|42001.5|42041.5|42001.5|42036.5|41996.5|3
1653323580000|2022-05-23 16:33:00|||||||||1
1653323590000|2022-05-23 16:33:10|42031.5|41991.5|42041.5|42001.5|42041.5|42001.5|42031.5|41991.5|5
1653323600000|2022-05-23 16:33:20|||||||||1
1653323610000|2022-05-23 16:33:30|42049.3|42009.3|42051.5|42011.5|42051.5|42011.5|42049.3|42009.3|5
1653323620000|2022-05-23 16:33:40|42061.5|42021.5|42061.5|42021.5|42061.5|42021.5|42061.5|42021.5|3
1653323630000|2022-05-23 16:33:50|42051|42011|42054.3|42014.3|42054.3|42014.3|42044.3|42004.3|2
1653323640000|2022-05-23 16:34:00|42051.5|42011.5|42051.5|42011.5|42051.5|42011.5|42051.5|42011.5|0
1653323680000|2022-05-23 16:34:40|||||||||2
1653323700000|2022-05-23 16:35:00|42061.5|42021.5|42059.2|42019.2|42061.5|42021.5|42059.2|42019.2|4
1653323710000|2022-05-23 16:35:10|42061.5|42021.5|42069.2|42029.2|42071.5|42031.5|42061.5|42021.5|4
1653323720000|2022-05-23 16:35:20|42071.5|42031.5|42071.5|42031.5|42073.7|42033.7|42071.5|42031.5|9
1653323730000|2022-05-23 16:35:30|42061.5|42021.5|42058.7|42018.7|42061.5|42021.5|42051.5|42011.5|23
1653323740000|2022-05-23 16:35:40|42056|42016|42058.7|42018.7|42058.7|42018.7|42053.7|42013.7|1
1653323750000|2022-05-23 16:35:50|42051.5|42011.5|42051.5|42011.5|42058.7|42018.7|42051.5|42011.5|5
1653323790000|2022-05-23 16:36:30|||||||||1
1653323820000|2022-05-23 16:37:00|42061.5|42021.5|42061.5|42021.5|42061.5|42021.5|42061.5|42021.5|3
1653323830000|2022-05-23 16:37:10|42064.2|42024.2|42064.2|42024.2|42064.2|42024.2|42064.2|42024.2|1
1653323840000|2022-05-23 16:37:20|||||||||1
1653323850000|2022-05-23 16:37:30|42061.5|42021.5|42073.7|42033.7|42073.7|42033.7|42061.5|42021.5|2
1653323860000|2022-05-23 16:37:40|42078.7|42038.7|42069.2|42029.2|42081.5|42041.5|42069.2|42029.2|3
1653323870000|2022-05-23 16:37:50|42071.5|42031.5|42071.5|42031.5|42071.5|42031.5|42071.5|42031.5|1
1653323880000|2022-05-23 16:38:00|42079.2|42039.2|42083.7|42043.7|42099.2|42059.2|42079.2|42039.2|14
1653323890000|2022-05-23 16:38:10|42073.7|42033.7|42083.7|42043.7|42083.7|42043.7|42073.7|42033.7|7
1653323900000|2022-05-23 16:38:20|||||||||1
1653323910000|2022-05-23 16:38:30|42071.5|42031.5|42071.5|42031.5|42078.2|42038.2|42071.5|42031.5|5
1653323950000|2022-05-23 16:39:10|42063.7|42023.7|42056.5|42016.5|42063.7|42023.7|42054.2|42014.2|20
1653323960000|2022-05-23 16:39:20|42058.7|42018.7|42061.5|42021.5|42061.5|42021.5|42058.7|42018.7|0
1653324000000|2022-05-23 16:40:00|42071.5|42031.5|42076.5|42036.5|42086.5|42046.5|42071.5|42031.5|5
1653324010000|2022-05-23 16:40:10|42074.2|42034.2|42071.5|42031.5|42074.2|42034.2|42071.5|42031.5|1
1653324020000|2022-05-23 16:40:20|42058.7|42018.7|42051.5|42011.5|42058.7|42018.7|42051.5|42011.5|6
1653324030000|2022-05-23 16:40:30|42062.5|42022.5|42081.5|42041.5|42081.5|42041.5|42062.5|42022.5|32
1653324040000|2022-05-23 16:40:40|42096.5|42056.5|42091.5|42051.5|42096.5|42056.5|42091.5|42051.5|5
1653324050000|2022-05-23 16:40:50|42094.2|42054.2|42111.5|42071.5|42111.5|42071.5|42094.2|42054.2|12
1653324060000|2022-05-23 16:41:00|||||||||11
1653324070000|2022-05-23 16:41:10|42109.2|42069.2|42109.2|42069.2|42109.2|42069.2|42109.2|42069.2|0
1653324080000|2022-05-23 16:41:20|||||||||2
1653324090000|2022-05-23 16:41:30|||||||||7
1653324100000|2022-05-23 16:41:40|42111.4|42071.4|42109.2|42069.2|42111.4|42071.4|42109.2|42069.2|41
1653324120000|2022-05-23 16:42:00|42095.9|42055.9|42078.7|42038.7|42095.9|42055.9|42071.4|42031.4|14
1653324130000|2022-05-23 16:42:10|42073.7|42033.7|42071.4|42031.4|42073.7|42033.7|42068.7|42028.7|4
1653324150000|2022-05-23 16:42:30|||||||||5
1653324170000|2022-05-23 16:42:50|42068.7|42028.7|42063.7|42023.7|42068.7|42028.7|42061.4|42021.4|2
1653324180000|2022-05-23 16:43:00|42061.4|42021.4|42071.4|42031.4|42073.7|42033.7|42061.4|42021.4|4
1653324190000|2022-05-23 16:43:10|42073.7|42033.7|42081.4|42041.4|42083.7|42043.7|42073.7|42033.7|9
1653324200000|2022-05-23 16:43:20|42083.7|42043.7|42088.7|42048.7|42088.7|42048.7|42081.4|42041.4|1
1653324230000|2022-05-23 16:43:50|42063.7|42023.7|42078.7|42038.7|42078.7|42038.7|42063.7|42023.7|9
1653324240000|2022-05-23 16:44:00|42081.4|42041.4|42071.4|42031.4|42081.4|42041.4|42071.4|42031.4|5
1653324250000|2022-05-23 16:44:10|42073.7|42033.7|42078.7|42038.7|42078.7|42038.7|42071.4|42031.4|1
1653324260000|2022-05-23 16:44:20|42071.4|42031.4|42071.4|42031.4|42071.4|42031.4|42071.4|42031.4|0
1653324270000|2022-05-23 16:44:30|42090.9|42050.9|42091.4|42051.4|42111.4|42071.4|42090.9|42050.9|10
1653324280000|2022-05-23 16:44:40|42099.2|42059.2|42101.4|42061.4|42101.4|42061.4|42099.2|42059.2|4
1653324290000|2022-05-23 16:44:50|42108.7|42068.7|42108.7|42068.7|42111.4|42071.4|42101.4|42061.4|24
1653324300000|2022-05-23 16:45:00|42105.9|42065.9|42121.4|42081.4|42121.4|42081.4|42101.4|42061.4|20
1653324310000|2022-05-23 16:45:10|42113.7|42073.7|42103.7|42063.7|42113.7|42073.7|42103.7|42063.7|3
1653324320000|2022-05-23 16:45:20|42101.4|42061.4|42098.7|42058.7|42101.4|42061.4|42093.7|42053.7|3
1653324340000|2022-05-23 16:45:40|42121.4|42081.4|42101.4|42061.4|42121.4|42081.4|42101.4|42061.4|18
1653324360000|2022-05-23 16:46:00|42104.2|42064.2|42108.7|42068.7|42108.7|42068.7|42104.2|42064.2|4
1653324370000|2022-05-23 16:46:10|42111.4|42071.4|42111.4|42071.4|42113.7|42073.7|42111.4|42071.4|0
1653324380000|2022-05-23 16:46:20|42113.7|42073.7|42113.7|42073.7|42113.7|42073.7|42113.7|42073.7|1
1653324390000|2022-05-23 16:46:30|42111.4|42071.4|42106.4|42066.4|42121.4|42081.4|42096.4|42056.4|9
1653324400000|2022-05-23 16:46:40|42101.4|42061.4|42098.7|42058.7|42101.4|42061.4|42098.7|42058.7|1
1653324420000|2022-05-23 16:47:00|42095.9|42055.9|42101.4|42061.4|42101.4|42061.4|42093.7|42053.7|5
1653324430000|2022-05-23 16:47:10|42108.7|42068.7|42108.7|42068.7|42108.7|42068.7|42101.4|42061.4|3
1653324440000|2022-05-23 16:47:20|42105.9|42065.9|42101.4|42061.4|42105.9|42065.9|42101.4|42061.4|1
1653324450000|2022-05-23 16:47:30|42103.7|42063.7|42101.4|42061.4|42103.7|42063.7|42101.4|42061.4|3
1653324460000|2022-05-23 16:47:40|42121.4|42081.4|42131.4|42091.4|42131.4|42091.4|42121.4|42081.4|12
1653324480000|2022-05-23 16:48:00|42133.7|42093.7|42131.4|42091.4|42133.7|42093.7|42128.7|42088.7|8
1653324490000|2022-05-23 16:48:10|||||||||1
1653324500000|2022-05-23 16:48:20|||||||||2
1653324510000|2022-05-23 16:48:30|42138.1|42098.1|42151.4|42111.4|42151.4|42111.4|42138.1|42098.1|11
1653324520000|2022-05-23 16:48:40|42158.7|42118.7|42151.4|42111.4|42163.7|42123.7|42151.4|42111.4|34
1653324530000|2022-05-23 16:48:50|||||||||4
1653324540000|2022-05-23 16:49:00|42206.9|42166.9|42226.9|42186.9|42226.9|42186.9|42206.9|42166.9|44
1653324550000|2022-05-23 16:49:10|42224.7|42184.7|42226.9|42186.9|42226.9|42186.9|42224.7|42184.7|1
1653324560000|2022-05-23 16:49:20|42219.2|42179.2|42224.7|42184.7|42224.7|42184.7|42219.2|42179.2|7
1653324580000|2022-05-23 16:49:40|42216.9|42176.9|42216.9|42176.9|42216.9|42176.9|42206.9|42166.9|25
1653324590000|2022-05-23 16:49:50|42219.7|42179.7|42239.7|42199.7|42246.9|42206.9|42219.7|42179.7|14
1653324600000|2022-05-23 16:50:00|42241.9|42201.9|42234.2|42194.2|42241.9|42201.9|42234.2|42194.2|3
1653324610000|2022-05-23 16:50:10|42236.9|42196.9|42226.9|42186.9|42244.2|42204.2|42226.9|42186.9|15
1653324620000|2022-05-23 16:50:20|42241.9|42201.9|42234.2|42194.2|42241.9|42201.9|42229.2|42189.2|16
1653324630000|2022-05-23 16:50:30|||||||||2
1653324640000|2022-05-23 16:50:40|42236.9|42196.9|42229.2|42189.2|42236.9|42196.9|42229.2|42189.2|2
1653324650000|2022-05-23 16:50:50|42234.2|42194.2|42236.9|42196.9|42236.9|42196.9|42234.2|42194.2|3
1653324660000|2022-05-23 16:51:00|||||||||1
1653324670000|2022-05-23 16:51:10|42234.2|42194.2|42234.2|42194.2|42234.2|42194.2|42234.2|42194.2|8
1653324680000|2022-05-23 16:51:20|42236.9|42196.9|42236.9|42196.9|42239.2|42199.2|42236.9|42196.9|7
1653324690000|2022-05-23 16:51:30|42239.2|42199.2|42249.2|42209.2|42256.9|42216.9|42239.2|42199.2|13
1653324700000|2022-05-23 16:51:40|||||||||1
1653324710000|2022-05-23 16:51:50|42244.2|42204.2|42246.9|42206.9|42246.9|42206.9|42244.2|42204.2|3
1653324720000|2022-05-23 16:52:00|42244.2|42204.2|42246.9|42206.9|42246.9|42206.9|42244.2|42204.2|4
1653324730000|2022-05-23 16:52:10|||||||||1
1653324740000|2022-05-23 16:52:20|42249.7|42209.7|42259.7|42219.7|42259.7|42219.7|42236.9|42196.9|27
1653324750000|2022-05-23 16:52:30|42266.9|42226.9|42246.9|42206.9|42266.9|42226.9|42246.9|42206.9|22
1653324760000|2022-05-23 16:52:40|42239.7|42199.7|42239.7|42199.7|42239.7|42199.7|42239.7|42199.7|9
1653324770000|2022-05-23 16:52:50|42242.4|42202.4|42244.7|42204.7|42246.9|42206.9|42242.4|42202.4|1
1653324780000|2022-05-23 16:53:00|42239.7|42199.7|42244.7|42204.7|42244.7|42204.7|42236.9|42196.9|27
1653324790000|2022-05-23 16:53:10|42246.9|42206.9|42246.9|42206.9|42246.9|42206.9|42246.9|42206.9|13
1653324810000|2022-05-23 16:53:30|42256.9|42216.9|42256.9|42216.9|42256.9|42216.9|42249.7|42209.7|5
1653324820000|2022-05-23 16:53:40|42249.7|42209.7|42256.9|42216.9|42256.9|42216.9|42249.7|42209.7|5
1653324830000|2022-05-23 16:53:50|42254.7|42214.7|42254.7|42214.7|42254.7|42214.7|42254.7|42214.7|3
1653324840000|2022-05-23 16:54:00|42249.7|42209.7|42236.9|42196.9|42249.7|42209.7|42236.9|42196.9|4
1653324850000|2022-05-23 16:54:10|42242.4|42202.4|42259.7|42219.7|42259.7|42219.7|42242.4|42202.4|42
1653324860000|2022-05-23 16:54:20|42254.7|42214.7|42259.7|42219.7|42259.7|42219.7|42254.7|42214.7|2
1653324870000|2022-05-23 16:54:30|42262.4|42222.4|42259.7|42219.7|42262.4|42222.4|42259.7|42219.7|8
1653324890000|2022-05-23 16:54:50|42262.4|42222.4|42282.4|42242.4|42282.4|42242.4|42259.7|42219.7|15
1653324900000|2022-05-23 16:55:00|42279.7|42239.7|42292.4|42252.4|42292.4|42252.4|42279.7|42239.7|8
1653324910000|2022-05-23 16:55:10|42289.7|42249.7|42292.4|42252.4|42292.4|42252.4|42289.7|42249.7|52
1653324920000|2022-05-23 16:55:20|42297.4|42257.4|42296.9|42256.9|42300.2|42260.2|42292.4|42252.4|70
1653324930000|2022-05-23 16:55:30|42294.7|42254.7|42294.7|42254.7|42296.9|42256.9|42291.9|42251.9|11
1653324940000|2022-05-23 16:55:40|42304.7|42264.7|42296.9|42256.9|42304.7|42264.7|42296.9|42256.9|19
1653324950000|2022-05-23 16:55:50|42291.4|42251.4|42289.1|42249.1|42299.1|42259.1|42289.1|42249.1|11
1653324960000|2022-05-23 16:56:00|42291.4|42251.4|42286.9|42246.9|42291.4|42251.4|42286.9|42246.9|10
1653324980000|2022-05-23 16:56:20|42276.9|42236.9|42279.7|42239.7|42279.7|42239.7|42276.9|42236.9|10
1653324990000|2022-05-23 16:56:30|42284.7|42244.7|42271.9|42231.9|42284.7|42244.7|42269.7|42229.7|10
1653325000000|2022-05-23 16:56:40|42274.7|42234.7|42276.9|42236.9|42276.9|42236.9|42274.7|42234.7|2
1653325020000|2022-05-23 16:57:00|42274.7|42234.7|42274.7|42234.7|42276.9|42236.9|42274.7|42234.7|9
1653325030000|2022-05-23 16:57:10|42306.9|42266.9|42311.9|42271.9|42311.9|42271.9|42296.9|42256.9|80
1653325040000|2022-05-23 16:57:20|42309.1|42269.1|42321.9|42281.9|42326.9|42286.9|42306.9|42266.9|9
1653325050000|2022-05-23 16:57:30|42324.7|42284.7|42336.9|42296.9|42336.9|42296.9|42324.1|42284.1|6
1653325060000|2022-05-23 16:57:40|42326.9|42286.9|42326.9|42286.9|42326.9|42286.9|42326.9|42286.9|11
1653325070000|2022-05-23 16:57:50|||||||||2
1653325080000|2022-05-23 16:58:00|42316.9|42276.9|42316.9|42276.9|42326.9|42286.9|42316.9|42276.9|3
1653325090000|2022-05-23 16:58:10|||||||||1
1653325100000|2022-05-23 16:58:20|42326.9|42286.9|42326.9|42286.9|42326.9|42286.9|42326.9|42286.9|1
1653325110000|2022-05-23 16:58:30|42334.1|42294.1|42331.9|42291.9|42334.1|42294.1|42329.6|42289.6|0
1653325120000|2022-05-23 16:58:40|42334.1|42294.1|42331.4|42291.4|42334.1|42294.1|42326.9|42286.9|2
1653325130000|2022-05-23 16:58:50|42326.9|42286.9|42326.9|42286.9|42326.9|42286.9|42326.9|42286.9|0
1653325140000|2022-05-23 16:59:00|42316.9|42276.9|42316.9|42276.9|42316.9|42276.9|42316.9|42276.9|1
1653325150000|2022-05-23 16:59:10|42306.9|42266.9|42306.9|42266.9|42306.9|42266.9|42306.9|42266.9|4
1653325160000|2022-05-23 16:59:20|42296.9|42256.9|42289.6|42249.6|42296.9|42256.9|42289.6|42249.6|7
1653325170000|2022-05-23 16:59:30|42294.6|42254.6|42336.9|42296.9|42339.6|42299.6|42294.6|42254.6|33
1653325180000|2022-05-23 16:59:40|42334.6|42294.6|42324.6|42284.6|42336.9|42296.9|42324.6|42284.6|10
1653325190000|2022-05-23 16:59:50|42326.9|42286.9|42324.6|42284.6|42326.9|42286.9|42324.6|42284.6|8
1653325200000|2022-05-23 17:00:00|42339.6|42299.6|42339.6|42299.6|42339.6|42299.6|42336.9|42296.9|28
1653325210000|2022-05-23 17:00:10|42336.9|42296.9|42342.4|42302.4|42342.4|42302.4|42336.9|42296.9|29
1653325220000|2022-05-23 17:00:20|42339.6|42299.6|42342.4|42302.4|42342.4|42302.4|42332.4|42292.4|19
1653325230000|2022-05-23 17:00:30|||||||||4
1653325240000|2022-05-23 17:00:40|42329.6|42289.6|42304.6|42264.6|42329.6|42289.6|42304.6|42264.6|21
1653325250000|2022-05-23 17:00:50|42302.4|42262.4|42276.9|42236.9|42309.6|42269.6|42276.9|42236.9|13
1653325260000|2022-05-23 17:01:00|42279.6|42239.6|42266.9|42226.9|42279.6|42239.6|42266.9|42226.9|8
1653325270000|2022-05-23 17:01:10|42264.1|42224.1|42264.1|42224.1|42266.3|42226.3|42264.1|42224.1|9
1653325280000|2022-05-23 17:01:20|42270.8|42230.8|42291.9|42251.9|42304.1|42264.1|42270.8|42230.8|19
1653325290000|2022-05-23 17:01:30|42294.1|42254.1|42286.9|42246.9|42294.1|42254.1|42286.9|42246.9|0
1653325300000|2022-05-23 17:01:40|42294.1|42254.1|42294.1|42254.1|42296.9|42256.9|42286.9|42246.9|6
1653325310000|2022-05-23 17:01:50|42291.3|42251.3|42289.1|42249.1|42294.1|42254.1|42289.1|42249.1|2
1653325320000|2022-05-23 17:02:00|||||||||1
1653325330000|2022-05-23 17:02:10|42291.3|42251.3|42286.9|42246.9|42296.9|42256.9|42286.9|42246.9|3
1653325340000|2022-05-23 17:02:20|42296.9|42256.9|42296.9|42256.9|42301.9|42261.9|42291.9|42251.9|35
1653325350000|2022-05-23 17:02:30|42294.6|42254.6|42296.9|42256.9|42296.9|42256.9|42294.6|42254.6|3
1653325360000|2022-05-23 17:02:40|42294.6|42254.6|42291.9|42251.9|42296.9|42256.9|42291.9|42251.9|1
1653325370000|2022-05-23 17:02:50|42284.6|42244.6|42284.6|42244.6|42284.6|42244.6|42284.6|42244.6|0
1653325380000|2022-05-23 17:03:00|42289.6|42249.6|42286.9|42246.9|42291.9|42251.9|42286.9|42246.9|5
1653325420000|2022-05-23 17:03:40|42296.9|42256.9|42296.9|42256.9|42299.1|42259.1|42294.1|42254.1|16
1653325430000|2022-05-23 17:03:50|42299.1|42259.1|42291.9|42251.9|42299.1|42259.1|42291.9|42251.9|2
1653325440000|2022-05-23 17:04:00|42289.6|42249.6|42299.1|42259.1|42299.1|42259.1|42289.1|42249.1|4
1653325450000|2022-05-23 17:04:10|42296.9|42256.9|42299.1|42259.1|42299.1|42259.1|42296.9|42256.9|1
1653325460000|2022-05-23 17:04:20|42296.9|42256.9|42294.1|42254.1|42296.9|42256.9|42294.1|42254.1|3
1653325470000|2022-05-23 17:04:30|42291.3|42251.3|42291.3|42251.3|42291.3|42251.3|42291.3|42251.3|4
1653325480000|2022-05-23 17:04:40|42289.1|42249.1|42291.3|42251.3|42291.3|42251.3|42289.1|42249.1|5
1653325490000|2022-05-23 17:04:50|||||||||1
1653325500000|2022-05-23 17:05:00|42261.3|42221.3|42261.3|42221.3|42271.3|42231.3|42259.1|42219.1|10
1653325510000|2022-05-23 17:05:10|42256.3|42216.3|42254.1|42214.1|42256.3|42216.3|42254.1|42214.1|6
1653325520000|2022-05-23 17:05:20|42241.3|42201.3|42241.3|42201.3|42241.3|42201.3|42241.3|42201.3|10
1653325530000|2022-05-23 17:05:30|42239.1|42199.1|42241.3|42201.3|42241.3|42201.3|42239.1|42199.1|7
1653325540000|2022-05-23 17:05:40|42239.1|42199.1|42239.1|42199.1|42241.3|42201.3|42239.1|42199.1|9
1653325550000|2022-05-23 17:05:50|42234.1|42194.1|42239.1|42199.1|42239.1|42199.1|42234.1|42194.1|6
1653325560000|2022-05-23 17:06:00|42234.1|42194.1|42234.1|42194.1|42239.1|42199.1|42234.1|42194.1|4
1653325570000|2022-05-23 17:06:10|42231.3|42191.3|42234.1|42194.1|42236.8|42196.8|42229.1|42189.1|5
1653325580000|2022-05-23 17:06:20|42236.8|42196.8|42244.1|42204.1|42244.1|42204.1|42236.8|42196.8|8
1653325590000|2022-05-23 17:06:30|42246.8|42206.8|42254.1|42214.1|42269.1|42229.1|42241.3|42201.3|10
1653325600000|2022-05-23 17:06:40|42251.3|42211.3|42254.1|42214.1|42261.3|42221.3|42251.3|42211.3|4
1653325610000|2022-05-23 17:06:50|42261.3|42221.3|42279.1|42239.1|42281.3|42241.3|42261.3|42221.3|8
1653325620000|2022-05-23 17:07:00|42276.3|42236.3|42271.3|42231.3|42276.3|42236.3|42269.1|42229.1|2
1653325640000|2022-05-23 17:07:20|42269.1|42229.1|42271.3|42231.3|42271.3|42231.3|42269.1|42229.1|0
1653325650000|2022-05-23 17:07:30|42281.3|42241.3|42281.3|42241.3|42281.3|42241.3|42281.3|42241.3|4
1653325660000|2022-05-23 17:07:40|42289.1|42249.1|42289.1|42249.1|42289.1|42249.1|42289.1|42249.1|4
1653325670000|2022-05-23 17:07:50|42278.6|42238.6|42269.1|42229.1|42278.6|42238.6|42269.1|42229.1|12
1653325680000|2022-05-23 17:08:00|42271.3|42231.3|42269.1|42229.1|42271.3|42231.3|42269.1|42229.1|4
1653325690000|2022-05-23 17:08:10|42271.3|42231.3|42271.3|42231.3|42279.1|42239.1|42269.1|42229.1|2
1653325700000|2022-05-23 17:08:20|42269.1|42229.1|42269.1|42229.1|42269.1|42229.1|42269.1|42229.1|1
1653325710000|2022-05-23 17:08:30|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|42269.1|42229.1|0
1653325720000|2022-05-23 17:08:40|||||||||1
1653325730000|2022-05-23 17:08:50|42269.1|42229.1|42271.3|42231.3|42271.3|42231.3|42269.1|42229.1|18
1653325740000|2022-05-23 17:09:00|42269.1|42229.1|42269.1|42229.1|42271.3|42231.3|42269.1|42229.1|9
1653325750000|2022-05-23 17:09:10|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|2
1653325760000|2022-05-23 17:09:20|42269.1|42229.1|42271.3|42231.3|42271.3|42231.3|42269.1|42229.1|2
1653325770000|2022-05-23 17:09:30|42269.1|42229.1|42271.3|42231.3|42271.3|42231.3|42269.1|42229.1|1
1653325780000|2022-05-23 17:09:40|42269.1|42229.1|42269.1|42229.1|42269.1|42229.1|42269.1|42229.1|4
1653325790000|2022-05-23 17:09:50|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|9
1653325800000|2022-05-23 17:10:00|42274.1|42234.1|42276.3|42236.3|42276.3|42236.3|42269.1|42229.1|6
1653325810000|2022-05-23 17:10:10|42274.1|42234.1|42274.1|42234.1|42274.1|42234.1|42274.1|42234.1|0
1653325820000|2022-05-23 17:10:20|42271.3|42231.3|42274.1|42234.1|42274.1|42234.1|42271.3|42231.3|1
1653325830000|2022-05-23 17:10:30|42276.8|42236.8|42281.3|42241.3|42281.3|42241.3|42276.8|42236.8|0
1653325840000|2022-05-23 17:10:40|42279.1|42239.1|42279.1|42239.1|42279.1|42239.1|42279.1|42239.1|0
1653325850000|2022-05-23 17:10:50|42281.3|42241.3|42281.3|42241.3|42281.3|42241.3|42281.3|42241.3|19
1653325860000|2022-05-23 17:11:00|42268|42228|42251.3|42211.3|42271.3|42231.3|42251.3|42211.3|10
1653325870000|2022-05-23 17:11:10|||||||||1
1653325900000|2022-05-23 17:11:40|||||||||1
1653325920000|2022-05-23 17:12:00|42241.3|42201.3|42241.3|42201.3|42241.3|42201.3|42238.5|42198.5|3
1653325930000|2022-05-23 17:12:10|42243.5|42203.5|42249.1|42209.1|42251.3|42211.3|42243.5|42203.5|5
1653325940000|2022-05-23 17:12:20|42244.1|42204.1|42249.1|42209.1|42249.1|42209.1|42244.1|42204.1|1
1653325960000|2022-05-23 17:12:40|42239.1|42199.1|42239.1|42199.1|42239.1|42199.1|42234.1|42194.1|11
1653325970000|2022-05-23 17:12:50|42236.3|42196.3|42234.1|42194.1|42236.3|42196.3|42234.1|42194.1|1
1653325980000|2022-05-23 17:13:00|42231.3|42191.3|42229.1|42189.1|42231.3|42191.3|42229.1|42189.1|9
1653325990000|2022-05-23 17:13:10|42229|42189|42229|42189|42229|42189|42229|42189|6
1653326010000|2022-05-23 17:13:30|42234|42194|42234|42194|42234|42194|42234|42194|1
1653326020000|2022-05-23 17:13:40|||||||||2
1653326030000|2022-05-23 17:13:50|42231.8|42191.8|42231.8|42191.8|42234|42194|42229|42189|2
1653326040000|2022-05-23 17:14:00|42234|42194|42234|42194|42236.8|42196.8|42229|42189|2
1653326050000|2022-05-23 17:14:10|42236.8|42196.8|42219.6|42179.6|42239.6|42199.6|42216.8|42176.8|10
1653326060000|2022-05-23 17:14:20|42221.8|42181.8|42221.8|42181.8|42221.8|42181.8|42219|42179|1
1653326080000|2022-05-23 17:14:40|42219.6|42179.6|42219.6|42179.6|42219.6|42179.6|42216.8|42176.8|1
1653326090000|2022-05-23 17:14:50|42229.6|42189.6|42229.6|42189.6|42229.6|42189.6|42229.6|42189.6|0
1653326100000|2022-05-23 17:15:00|42226.8|42186.8|42224.6|42184.6|42226.8|42186.8|42224.6|42184.6|1
1653326110000|2022-05-23 17:15:10|42226.8|42186.8|42226.8|42186.8|42226.8|42186.8|42224.6|42184.6|0
1653326120000|2022-05-23 17:15:20|42224.6|42184.6|42207.3|42167.3|42224.6|42184.6|42207.3|42167.3|9
1653326130000|2022-05-23 17:15:30|42204.6|42164.6|42204.6|42164.6|42204.6|42164.6|42204.6|42164.6|3
1653326140000|2022-05-23 17:15:40|42196.8|42156.8|42186.8|42146.8|42196.8|42156.8|42186.8|42146.8|2
1653326150000|2022-05-23 17:15:50|42184.6|42144.6|42184.6|42144.6|42184.6|42144.6|42184.6|42144.6|0
1653326160000|2022-05-23 17:16:00|42186.8|42146.8|42176.8|42136.8|42186.8|42146.8|42176.8|42136.8|3
1653326170000|2022-05-23 17:16:10|42179.6|42139.6|42186.8|42146.8|42186.8|42146.8|42179.6|42139.6|6
1653326180000|2022-05-23 17:16:20|42181.8|42141.8|42181.8|42141.8|42186.8|42146.8|42181.8|42141.8|0
1653326190000|2022-05-23 17:16:30|42191.8|42151.8|42194.6|42154.6|42194.6|42154.6|42189.6|42149.6|5
1653326200000|2022-05-23 17:16:40|42199.6|42159.6|42201.8|42161.8|42201.8|42161.8|42191.8|42151.8|5
1653326210000|2022-05-23 17:16:50|42202.3|42162.3|42196.8|42156.8|42204.6|42164.6|42196.8|42156.8|24
1653326220000|2022-05-23 17:17:00|42204.6|42164.6|42204.6|42164.6|42206.8|42166.8|42204.6|42164.6|3
1653326230000|2022-05-23 17:17:10|42199.6|42159.6|42204.6|42164.6|42206.8|42166.8|42199.6|42159.6|1
1653326240000|2022-05-23 17:17:20|42206.8|42166.8|42204.6|42164.6|42206.8|42166.8|42204.6|42164.6|0
1653326250000|2022-05-23 17:17:30|42204.5|42164.5|42204.5|42164.5|42204.5|42164.5|42204.5|42164.5|0
1653326260000|2022-05-23 17:17:40|42199.5|42159.5|42194.5|42154.5|42199.5|42159.5|42194.5|42154.5|3
1653326270000|2022-05-23 17:17:50|42189.5|42149.5|42189.5|42149.5|42196.8|42156.8|42189.5|42149.5|10
1653326280000|2022-05-23 17:18:00|42186.8|42146.8|42186.8|42146.8|42186.8|42146.8|42186.8|42146.8|1
1653326290000|2022-05-23 17:18:10|||||||||4
1653326300000|2022-05-23 17:18:20|42176.8|42136.8|42174.5|42134.5|42176.8|42136.8|42174.5|42134.5|14
1653326310000|2022-05-23 17:18:30|||||||||1
1653326320000|2022-05-23 17:18:40|42179.5|42139.5|42179.5|42139.5|42179.5|42139.5|42174.5|42134.5|5
1653326330000|2022-05-23 17:18:50|42189.5|42149.5|42184.5|42144.5|42189.5|42149.5|42184.5|42144.5|13
1653326340000|2022-05-23 17:19:00|42186.8|42146.8|42184.5|42144.5|42186.8|42146.8|42184.5|42144.5|6
1653326360000|2022-05-23 17:19:20|42186.8|42146.8|42184.5|42144.5|42186.8|42146.8|42184.5|42144.5|1
1653326380000|2022-05-23 17:19:40|||||||||1
1653326390000|2022-05-23 17:19:50|42174.5|42134.5|42174.5|42134.5|42174.5|42134.5|42174.5|42134.5|15
1653326400000|2022-05-23 17:20:00|||||||||4
1653326410000|2022-05-23 17:20:10|||||||||1
1653326430000|2022-05-23 17:20:30|||||||||4
1653326440000|2022-05-23 17:20:40|||||||||1
1653326450000|2022-05-23 17:20:50|42176.8|42136.8|42184.5|42144.5|42184.5|42144.5|42176.8|42136.8|2
1653326460000|2022-05-23 17:21:00|42179.5|42139.5|42179.5|42139.5|42179.5|42139.5|42179.5|42139.5|1
1653326470000|2022-05-23 17:21:10|||||||||1
1653326480000|2022-05-23 17:21:20|42176.8|42136.8|42174.5|42134.5|42176.8|42136.8|42174.5|42134.5|1
1653326490000|2022-05-23 17:21:30|42179.5|42139.5|42174.5|42134.5|42179.5|42139.5|42174.5|42134.5|10
1653326500000|2022-05-23 17:21:40|||||||||1
1653326510000|2022-05-23 17:21:50|42166.8|42126.8|42154|42114|42166.8|42126.8|42154|42114|6
1653326520000|2022-05-23 17:22:00|42151.8|42111.8|42139.5|42099.5|42156.8|42116.8|42139.5|42099.5|3
1653326530000|2022-05-23 17:22:10|42136.8|42096.8|42126.8|42086.8|42139.5|42099.5|42126.8|42086.8|4
1653326540000|2022-05-23 17:22:20|42121.8|42081.8|42116.8|42076.8|42124|42084|42116.8|42076.8|2
1653326550000|2022-05-23 17:22:30|||||||||1
1653326560000|2022-05-23 17:22:40|42114.5|42074.5|42116.8|42076.8|42116.8|42076.8|42114.5|42074.5|4
1653326580000|2022-05-23 17:23:00|42106.8|42066.8|42096.8|42056.8|42106.8|42066.8|42096.8|42056.8|10
1653326590000|2022-05-23 17:23:10|42086.8|42046.8|42053.5|42013.5|42086.8|42046.8|42053.5|42013.5|24
1653326600000|2022-05-23 17:23:20|42051.2|42011.2|42038.5|41998.5|42061.2|42021.2|42033.5|41993.5|12
1653326610000|2022-05-23 17:23:30|42035.7|41995.7|42038.5|41998.5|42038.5|41998.5|42035.7|41995.7|1
1653326620000|2022-05-23 17:23:40|42035.7|41995.7|42064|42024|42066.2|42026.2|42035.7|41995.7|21
1653326630000|2022-05-23 17:23:50|42069|42029|42061.2|42021.2|42069|42029|42058.5|42018.5|5
1653326640000|2022-05-23 17:24:00|42051.2|42011.2|42051.2|42011.2|42054|42014|42051.2|42011.2|12
1653326660000|2022-05-23 17:24:20|||||||||1
1653326690000|2022-05-23 17:24:50|42045.7|42005.7|42028.5|41988.5|42045.7|42005.7|42028.5|41988.5|11
1653326700000|2022-05-23 17:25:00|42031.2|41991.2|42045.7|42005.7|42045.7|42005.7|42031.2|41991.2|6
1653326710000|2022-05-23 17:25:10|42043.5|42003.5|42051.2|42011.2|42051.2|42011.2|42043.5|42003.5|6
1653326720000|2022-05-23 17:25:20|42056.2|42016.2|42054|42014|42056.2|42016.2|42054|42014|5
1653326730000|2022-05-23 17:25:30|42051.2|42011.2|42034|41994|42051.2|42011.2|42034|41994|2
1653326750000|2022-05-23 17:25:50|42036.2|41996.2|42041.2|42001.2|42041.2|42001.2|42036.2|41996.2|1
1653326770000|2022-05-23 17:26:10|42051.2|42011.2|42051.2|42011.2|42051.2|42011.2|42044|42004|3
1653326780000|2022-05-23 17:26:20|42054|42014|42054|42014|42054|42014|42054|42014|1
1653326790000|2022-05-23 17:26:30|42051.2|42011.2|42051.2|42011.2|42051.2|42011.2|42051.2|42011.2|0
1653326800000|2022-05-23 17:26:40|42059|42019|42054|42014|42059|42019|42054|42014|4
1653326810000|2022-05-23 17:26:50|42051.2|42011.2|42054|42014|42054|42014|42051.2|42011.2|0
1653326830000|2022-05-23 17:27:10|||||||||1
1653326840000|2022-05-23 17:27:20|42059|42019|42061.2|42021.2|42061.2|42021.2|42059|42019|3
1653326850000|2022-05-23 17:27:30|42054|42014|42054|42014|42054|42014|42054|42014|2
1653326860000|2022-05-23 17:27:40|42056.2|42016.2|42061.2|42021.2|42061.2|42021.2|42056.2|42016.2|7
1653326880000|2022-05-23 17:28:00|42054|42014|42051.2|42011.2|42056.2|42016.2|42051.2|42011.2|1
1653326890000|2022-05-23 17:28:10|||||||||6
1653326900000|2022-05-23 17:28:20|42041.2|42001.2|42048.5|42008.5|42053.5|42013.5|42041.2|42001.2|23
1653326910000|2022-05-23 17:28:30|42045.7|42005.7|42045.7|42005.7|42045.7|42005.7|42045.7|42005.7|1
1653326920000|2022-05-23 17:28:40|42038.4|41998.4|42030.7|41990.7|42038.4|41998.4|42025.7|41985.7|7
1653326930000|2022-05-23 17:28:50|42032.9|41992.9|42032.9|41992.9|42045.7|42005.7|42032.9|41992.9|14
1653326940000|2022-05-23 17:29:00|42030.7|41990.7|42025.7|41985.7|42035.7|41995.7|42025.7|41985.7|9
1653326950000|2022-05-23 17:29:10|||||||||6
1653326960000|2022-05-23 17:29:20|42015.7|41975.7|42015.7|41975.7|42015.7|41975.7|42015.7|41975.7|20
1653326970000|2022-05-23 17:29:30|42012.9|41972.9|42012.9|41972.9|42012.9|41972.9|42012.9|41972.9|1
1653326980000|2022-05-23 17:29:40|42005.7|41965.7|42005.7|41965.7|42005.7|41965.7|42005.7|41965.7|2
1653326990000|2022-05-23 17:29:50|||||||||12
1653327000000|2022-05-23 17:30:00|42012.9|41972.9|42061.2|42021.2|42071.2|42031.2|42012.9|41972.9|56
1653327010000|2022-05-23 17:30:10|42066.2|42026.2|42061.2|42021.2|42069|42029|42061.2|42021.2|6
1653327020000|2022-05-23 17:30:20|42053.4|42013.4|42056.2|42016.2|42058.4|42018.4|42051.2|42011.2|9
1653327030000|2022-05-23 17:30:30|42058.4|42018.4|42043.4|42003.4|42058.4|42018.4|42043.4|42003.4|15
1653327040000|2022-05-23 17:30:40|42035.7|41995.7|42017.9|41977.9|42035.7|41995.7|42017.9|41977.9|16
1653327050000|2022-05-23 17:30:50|42005.2|41965.2|42007.9|41967.9|42007.9|41967.9|42005.2|41965.2|17
1653327060000|2022-05-23 17:31:00|42017.9|41977.9|42020.7|41980.7|42022.9|41982.9|42012.9|41972.9|14
1653327070000|2022-05-23 17:31:10|42018.4|41978.4|42031.2|41991.2|42031.2|41991.2|42018.4|41978.4|34
1653327080000|2022-05-23 17:31:20|42028.4|41988.4|42028.4|41988.4|42031.2|41991.2|42028.4|41988.4|1
1653327090000|2022-05-23 17:31:30|42023.4|41983.4|42028.4|41988.4|42028.4|41988.4|42023.4|41983.4|0
1653327100000|2022-05-23 17:31:40|42033.4|41993.4|42031.2|41991.2|42033.4|41993.4|42028.4|41988.4|2
1653327110000|2022-05-23 17:31:50|42033.4|41993.4|42031.2|41991.2|42036.2|41996.2|42031.2|41991.2|0
1653327120000|2022-05-23 17:32:00|42026.2|41986.2|42031.2|41991.2|42031.2|41991.2|42026.2|41986.2|2
1653327130000|2022-05-23 17:32:10|42036.2|41996.2|42031.2|41991.2|42036.2|41996.2|42029|41989|0
1653327140000|2022-05-23 17:32:20|42036.2|41996.2|42041.2|42001.2|42041.2|42001.2|42036.2|41996.2|1
1653327150000|2022-05-23 17:32:30|42039|41999|42036.2|41996.2|42039|41999|42026.2|41986.2|14
1653327160000|2022-05-23 17:32:40|42033.9|41993.9|42028.4|41988.4|42033.9|41993.9|42028.4|41988.4|0
1653327170000|2022-05-23 17:32:50|42023.9|41983.9|42021.2|41981.2|42028.4|41988.4|42021.2|41981.2|1
1653327180000|2022-05-23 17:33:00|42023.4|41983.4|42033.4|41993.4|42045.7|42005.7|42023.4|41983.4|16
1653327190000|2022-05-23 17:33:10|42028.4|41988.4|42028.4|41988.4|42030.7|41990.7|42025.7|41985.7|5
1653327200000|2022-05-23 17:33:20|42035.7|41995.7|42025.7|41985.7|42035.7|41995.7|42025.7|41985.7|1
1653327210000|2022-05-23 17:33:30|42028.4|41988.4|42025.7|41985.7|42028.4|41988.4|42015.7|41975.7|9
1653327220000|2022-05-23 17:33:40|42023.4|41983.4|42025.7|41985.7|42025.7|41985.7|42018.4|41978.4|2
1653327230000|2022-05-23 17:33:50|42023.4|41983.4|42025.7|41985.7|42025.7|41985.7|42023.4|41983.4|0
1653327240000|2022-05-23 17:34:00|42022.9|41982.9|42035.7|41995.7|42035.7|41995.7|42022.9|41982.9|13
1653327250000|2022-05-23 17:34:10|42053.4|42013.4|42048.4|42008.4|42058.4|42018.4|42048.4|42008.4|14
1653327260000|2022-05-23 17:34:20|42046.2|42006.2|42043.4|42003.4|42046.2|42006.2|42043.4|42003.4|0
1653327270000|2022-05-23 17:34:30|42046.2|42006.2|42025.7|41985.7|42048.9|42008.9|42025.7|41985.7|8
1653327280000|2022-05-23 17:34:40|42032.9|41992.9|42032.9|41992.9|42032.9|41992.9|42030.7|41990.7|4
1653327290000|2022-05-23 17:34:50|42030.7|41990.7|42028.4|41988.4|42030.7|41990.7|42025.7|41985.7|11
1653327300000|2022-05-23 17:35:00|42025.7|41985.7|42025.7|41985.7|42030.7|41990.7|42025.7|41985.7|2
1653327320000|2022-05-23 17:35:20|42020.7|41980.7|42018.4|41978.4|42020.7|41980.7|42015.7|41975.7|5
1653327330000|2022-05-23 17:35:30|42021.2|41981.2|42022.9|41982.9|42022.9|41982.9|42015.7|41975.7|2
1653327340000|2022-05-23 17:35:40|42017.9|41977.9|42020.7|41980.7|42022.9|41982.9|42015.7|41975.7|2
1653327350000|2022-05-23 17:35:50|42022.9|41982.9|42020.7|41980.7|42022.9|41982.9|42020.7|41980.7|0
1653327360000|2022-05-23 17:36:00|42016.2|41976.2|42022.9|41982.9|42025.7|41985.7|42016.2|41976.2|55
1653327370000|2022-05-23 17:36:10|42020.7|41980.7|42022.9|41982.9|42022.9|41982.9|42020.7|41980.7|1
1653327380000|2022-05-23 17:36:20|||||||||5
1653327390000|2022-05-23 17:36:30|42020.1|41980.1|42022.9|41982.9|42022.9|41982.9|42020.1|41980.1|0
1653327400000|2022-05-23 17:36:40|42020.1|41980.1|42012.9|41972.9|42025.6|41985.6|42012.9|41972.9|3
1653327410000|2022-05-23 17:36:50|||||||||7
1653327420000|2022-05-23 17:37:00|42007.9|41967.9|42007.9|41967.9|42007.9|41967.9|42002.9|41962.9|12
1653327430000|2022-05-23 17:37:10|42005.6|41965.6|42005.6|41965.6|42007.9|41967.9|42005.6|41965.6|0
1653327440000|2022-05-23 17:37:20|42012.9|41972.9|42012.9|41972.9|42017.9|41977.9|42010.6|41970.6|9
1653327460000|2022-05-23 17:37:40|42010.6|41970.6|42012.9|41972.9|42012.9|41972.9|42007.9|41967.9|0
1653327470000|2022-05-23 17:37:50|42010.1|41970.1|42012.9|41972.9|42012.9|41972.9|42007.9|41967.9|1
1653327480000|2022-05-23 17:38:00|42010.1|41970.1|42005.6|41965.6|42012.9|41972.9|42005.6|41965.6|7
1653327490000|2022-05-23 17:38:10|||||||||1
1653327500000|2022-05-23 17:38:20|42002.9|41962.9|42002.9|41962.9|42002.9|41962.9|41997.9|41957.9|3
1653327510000|2022-05-23 17:38:30|42000.1|41960.1|41997.4|41957.4|42000.1|41960.1|41994.6|41954.6|7
1653327520000|2022-05-23 17:38:40|41980.1|41940.1|41977.4|41937.4|41980.1|41940.1|41977.4|41937.4|31
1653327530000|2022-05-23 17:38:50|41974.6|41934.6|41977.4|41937.4|41980.1|41940.1|41974.6|41934.6|2
1653327540000|2022-05-23 17:39:00|41990.1|41950.1|41987.4|41947.4|41997.4|41957.4|41977.4|41937.4|23
1653327550000|2022-05-23 17:39:10|41982.4|41942.4|41987.4|41947.4|41987.4|41947.4|41977.4|41937.4|4
1653327560000|2022-05-23 17:39:20|41984.6|41944.6|41987.4|41947.4|41987.4|41947.4|41982.4|41942.4|2
1653327570000|2022-05-23 17:39:30|41984.6|41944.6|41980.1|41940.1|41987.4|41947.4|41980.1|41940.1|1
1653327580000|2022-05-23 17:39:40|41975.1|41935.1|41977.4|41937.4|41977.4|41937.4|41975.1|41935.1|2
1653327590000|2022-05-23 17:39:50|41980.1|41940.1|41977.4|41937.4|41980.1|41940.1|41977.4|41937.4|6
1653327600000|2022-05-23 17:40:00|41974.6|41934.6|41977.4|41937.4|41980.1|41940.1|41972.4|41932.4|5
1653327610000|2022-05-23 17:40:10|41980.1|41940.1|41977.4|41937.4|41980.1|41940.1|41977.4|41937.4|3
1653327620000|2022-05-23 17:40:20|41980.1|41940.1|41982.4|41942.4|41982.4|41942.4|41980.1|41940.1|1
1653327630000|2022-05-23 17:40:30|41980.1|41940.1|42000.1|41960.1|42000.1|41960.1|41980.1|41940.1|1
1653327640000|2022-05-23 17:40:40|41987.3|41947.3|41990.1|41950.1|41992.3|41952.3|41982.9|41942.9|7
1653327650000|2022-05-23 17:40:50|41992.9|41952.9|41992.9|41952.9|41992.9|41952.9|41992.9|41952.9|1
1653327660000|2022-05-23 17:41:00|41995.1|41955.1|41992.9|41952.9|41995.1|41955.1|41990.1|41950.1|6
1653327670000|2022-05-23 17:41:10|42002.9|41962.9|41995.6|41955.6|42002.9|41962.9|41992.9|41952.9|15
1653327680000|2022-05-23 17:41:20|41992.9|41952.9|41995.6|41955.6|41995.6|41955.6|41992.9|41952.9|2
1653327690000|2022-05-23 17:41:30|41997.9|41957.9|41995.6|41955.6|41997.9|41957.9|41995.6|41955.6|1
1653327700000|2022-05-23 17:41:40|42000.6|41960.6|42000.6|41960.6|42000.6|41960.6|41998.4|41958.4|4
1653327710000|2022-05-23 17:41:50|42003.4|41963.4|42005.6|41965.6|42005.6|41965.6|42003.4|41963.4|0
1653327720000|2022-05-23 17:42:00|42008.4|41968.4|41995.6|41955.6|42008.4|41968.4|41985.6|41945.6|24
1653327730000|2022-05-23 17:42:10|41993.4|41953.4|41992.9|41952.9|41993.4|41953.4|41985.6|41945.6|15
1653327740000|2022-05-23 17:42:20|41995.6|41955.6|41992.9|41952.9|41995.6|41955.6|41992.9|41952.9|4
1653327750000|2022-05-23 17:42:30|41995.6|41955.6|41995.6|41955.6|41995.6|41955.6|41995.6|41955.6|6
1653327770000|2022-05-23 17:42:50|42000.1|41960.1|42000.6|41960.6|42005.6|41965.6|41997.9|41957.9|7
1653327780000|2022-05-23 17:43:00|42003.4|41963.4|42025.6|41985.6|42031.1|41991.1|42003.4|41963.4|15
1653327790000|2022-05-23 17:43:10|42023.4|41983.4|42018.4|41978.4|42023.4|41983.4|42018.4|41978.4|1
1653327800000|2022-05-23 17:43:20|||||||||1
1653327810000|2022-05-23 17:43:30|42025.6|41985.6|42018.4|41978.4|42028.4|41988.4|42018.4|41978.4|4
1653327820000|2022-05-23 17:43:40|||||||||1
1653327830000|2022-05-23 17:43:50|42023.4|41983.4|42025.6|41985.6|42028.4|41988.4|42023.4|41983.4|1
1653327840000|2022-05-23 17:44:00|42028.4|41988.4|42028.4|41988.4|42031.1|41991.1|42025.6|41985.6|8
1653327850000|2022-05-23 17:44:10|||||||||1
1653327870000|2022-05-23 17:44:30|||||||||1
1653327880000|2022-05-23 17:44:40|||||||||2
1653327890000|2022-05-23 17:44:50|42015.6|41975.6|42025.6|41985.6|42025.6|41985.6|42015.6|41975.6|11
1653327900000|2022-05-23 17:45:00|42033.4|41993.4|42018.4|41978.4|42033.4|41993.4|42018.4|41978.4|7
1653327910000|2022-05-23 17:45:10|42015.6|41975.6|42013.4|41973.4|42018.4|41978.4|42013.4|41973.4|4
1653327920000|2022-05-23 17:45:20|42015.6|41975.6|42007.8|41967.8|42028.4|41988.4|42007.8|41967.8|23
1653327930000|2022-05-23 17:45:30|42012.8|41972.8|42002.8|41962.8|42012.8|41972.8|41997.8|41957.8|14
1653327940000|2022-05-23 17:45:40|42012.8|41972.8|42017.8|41977.8|42020.1|41980.1|42012.8|41972.8|8
1653327950000|2022-05-23 17:45:50|42020.1|41980.1|42020.1|41980.1|42020.1|41980.1|42017.8|41977.8|2
1653327960000|2022-05-23 17:46:00|42017.8|41977.8|42017.8|41977.8|42020.1|41980.1|42017.8|41977.8|0
1653327970000|2022-05-23 17:46:10|42020.1|41980.1|42017.8|41977.8|42022.8|41982.8|42017.8|41977.8|7
1653327980000|2022-05-23 17:46:20|42020.1|41980.1|42025.1|41985.1|42025.1|41985.1|42020.1|41980.1|9
1653327990000|2022-05-23 17:46:30|42022.3|41982.3|42025.1|41985.1|42027.8|41987.8|42022.3|41982.3|2
1653328000000|2022-05-23 17:46:40|42022.8|41982.8|42025.6|41985.6|42025.6|41985.6|42020.1|41980.1|32
1653328010000|2022-05-23 17:46:50|42027.8|41987.8|42022.8|41982.8|42027.8|41987.8|42020.1|41980.1|2
1653328020000|2022-05-23 17:47:00|42027.8|41987.8|42022.8|41982.8|42027.8|41987.8|42020.1|41980.1|4
1653328030000|2022-05-23 17:47:10|42025.6|41985.6|42050.1|42010.1|42050.1|42010.1|42020.1|41980.1|23
1653328040000|2022-05-23 17:47:20|42042.8|42002.8|42042.3|42002.3|42047.8|42007.8|42035.6|41995.6|8
1653328050000|2022-05-23 17:47:30|42045.1|42005.1|42045.1|42005.1|42045.1|42005.1|42042.3|42002.3|7
1653328060000|2022-05-23 17:47:40|42037.8|41997.8|42037.8|41997.8|42037.8|41997.8|42037.8|41997.8|2
1653328070000|2022-05-23 17:47:50|42038.4|41998.4|42025.6|41985.6|42038.4|41998.4|42025.6|41985.6|6
1653328080000|2022-05-23 17:48:00|42038.4|41998.4|42038.4|41998.4|42038.4|41998.4|42035.6|41995.6|7
1653328090000|2022-05-23 17:48:10|42040.6|42000.6|42038.4|41998.4|42040.6|42000.6|42038.4|41998.4|0
1653328100000|2022-05-23 17:48:20|42038.3|41998.3|42038.3|41998.3|42038.3|41998.3|42038.3|41998.3|0
1653328110000|2022-05-23 17:48:30|42041.1|42001.1|42047.8|42007.8|42047.8|42007.8|42041.1|42001.1|0
1653328120000|2022-05-23 17:48:40|||||||||2
1653328130000|2022-05-23 17:48:50|42045.6|42005.6|42048.3|42008.3|42048.3|42008.3|42043.3|42003.3|6
1653328140000|2022-05-23 17:49:00|42050.6|42010.6|42061.1|42021.1|42061.1|42021.1|42048.3|42008.3|34
1653328170000|2022-05-23 17:49:30|||||||||3
1653328190000|2022-05-23 17:49:50|42068.9|42028.9|42063.9|42023.9|42068.9|42028.9|42061.1|42021.1|15
1653328200000|2022-05-23 17:50:00|42068.9|42028.9|42076.1|42036.1|42083.9|42043.9|42068.9|42028.9|10
1653328210000|2022-05-23 17:50:10|42061.1|42021.1|42063.3|42023.3|42065.6|42025.6|42061.1|42021.1|11
1653328220000|2022-05-23 17:50:20|42065.6|42025.6|42065.6|42025.6|42065.6|42025.6|42063.3|42023.3|0
1653328230000|2022-05-23 17:50:30|42057.8|42017.8|42038.3|41998.3|42057.8|42017.8|42038.3|41998.3|7
1653328240000|2022-05-23 17:50:40|42042.8|42002.8|42045.6|42005.6|42045.6|42005.6|42038.3|41998.3|0
1653328260000|2022-05-23 17:51:00|42038.3|41998.3|42042.8|42002.8|42042.8|42002.8|42038.3|41998.3|3
1653328270000|2022-05-23 17:51:10|42038.3|41998.3|42055.6|42015.6|42055.6|42015.6|42035.6|41995.6|12
1653328280000|2022-05-23 17:51:20|42048.3|42008.3|42048.3|42008.3|42048.3|42008.3|42048.3|42008.3|1
1653328290000|2022-05-23 17:51:30|42050.6|42010.6|42048.3|42008.3|42050.6|42010.6|42048.3|42008.3|0
1653328300000|2022-05-23 17:51:40|42045.6|42005.6|42048.3|42008.3|42048.3|42008.3|42045.6|42005.6|2
1653328310000|2022-05-23 17:51:50|42043.3|42003.3|42038.3|41998.3|42043.3|42003.3|42033.3|41993.3|19
1653328320000|2022-05-23 17:52:00|42043.3|42003.3|42043.3|42003.3|42043.3|42003.3|42043.3|42003.3|0
1653328330000|2022-05-23 17:52:10|42041.1|42001.1|42041.1|42001.1|42041.1|42001.1|42041.1|42001.1|1
1653328340000|2022-05-23 17:52:20|42038.3|41998.3|42038.3|41998.3|42038.3|41998.3|42036.1|41996.1|5
1653328350000|2022-05-23 17:52:30|42041.1|42001.1|42041.1|42001.1|42041.1|42001.1|42041.1|42001.1|1
1653328370000|2022-05-23 17:52:50|42038.3|41998.3|42038.3|41998.3|42038.3|41998.3|42038.3|41998.3|1
1653328380000|2022-05-23 17:53:00|42035.6|41995.6|42035.6|41995.6|42040.6|42000.6|42033.3|41993.3|9
1653328390000|2022-05-23 17:53:10|42027.8|41987.8|42022.8|41982.8|42027.8|41987.8|42020.6|41980.6|1
1653328400000|2022-05-23 17:53:20|42020|41980|42002.8|41962.8|42020|41980|41997.8|41957.8|16
1653328410000|2022-05-23 17:53:30|42005.6|41965.6|42018.3|41978.3|42021.1|41981.1|42005.6|41965.6|10
1653328420000|2022-05-23 17:53:40|42015.6|41975.6|42015.6|41975.6|42018.3|41978.3|42015.6|41975.6|1
1653328430000|2022-05-23 17:53:50|42036.1|41996.1|42025.6|41985.6|42036.1|41996.1|42025.6|41985.6|10
1653328440000|2022-05-23 17:54:00|42023.3|41983.3|42025.6|41985.6|42025.6|41985.6|42023.3|41983.3|2
1653328460000|2022-05-23 17:54:20|42033.3|41993.3|42026.1|41986.1|42033.3|41993.3|42026.1|41986.1|8
1653328470000|2022-05-23 17:54:30|42023.3|41983.3|42028.3|41988.3|42031.1|41991.1|42023.3|41983.3|11
1653328480000|2022-05-23 17:54:40|42025.6|41985.6|42028.3|41988.3|42028.3|41988.3|42025.6|41985.6|1
1653328490000|2022-05-23 17:54:50|42026.1|41986.1|42020.6|41980.6|42031.1|41991.1|42015.6|41975.6|16
1653328500000|2022-05-23 17:55:00|42023.3|41983.3|41998.3|41958.3|42028.3|41988.3|41998.3|41958.3|2
1653328510000|2022-05-23 17:55:10|41995.6|41955.6|41992.8|41952.8|42010.6|41970.6|41992.8|41952.8|15
1653328520000|2022-05-23 17:55:20|41995.6|41955.6|42012.8|41972.8|42015.6|41975.6|41995.6|41955.6|3
1653328530000|2022-05-23 17:55:30|42015.6|41975.6|42005.6|41965.6|42020.6|41980.6|42005.6|41965.6|4
1653328540000|2022-05-23 17:55:40|42007.8|41967.8|42035.6|41995.6|42035.6|41995.6|42000|41960|22
1653328550000|2022-05-23 17:55:50|42038.3|41998.3|42041.1|42001.1|42048.8|42008.8|42038.3|41998.3|19
1653328560000|2022-05-23 17:56:00|42051.1|42011.1|42043.8|42003.8|42051.1|42011.1|42041.1|42001.1|21
1653328570000|2022-05-23 17:56:10|42041.1|42001.1|42038.3|41998.3|42041.1|42001.1|42038.3|41998.3|3
1653328580000|2022-05-23 17:56:20|42041.1|42001.1|42038.3|41998.3|42046.1|42006.1|42038.3|41998.3|12
1653328590000|2022-05-23 17:56:30|42041.1|42001.1|42038.3|41998.3|42041.1|42001.1|42038.3|41998.3|1
1653328600000|2022-05-23 17:56:40|42035.5|41995.5|42038.3|41998.3|42038.3|41998.3|42033.3|41993.3|1
1653328610000|2022-05-23 17:56:50|42048.3|42008.3|42038.3|41998.3|42048.3|42008.3|42038.3|41998.3|6
1653328620000|2022-05-23 17:57:00|42041.1|42001.1|42027.8|41987.8|42046.1|42006.1|42018.3|41978.3|14
1653328630000|2022-05-23 17:57:10|42022.8|41982.8|42046.1|42006.1|42053.3|42013.3|42018.3|41978.3|15
1653328640000|2022-05-23 17:57:20|42048.8|42008.8|42058.3|42018.3|42058.3|42018.3|42048.8|42008.8|10
1653328650000|2022-05-23 17:57:30|42056.1|42016.1|42053.3|42013.3|42056.1|42016.1|42053.3|42013.3|3
1653328680000|2022-05-23 17:58:00|42058.3|42018.3|42061.1|42021.1|42061.1|42021.1|42058.3|42018.3|17
1653328690000|2022-05-23 17:58:10|42063.3|42023.3|42058.3|42018.3|42063.3|42023.3|42058.3|42018.3|2
1653328700000|2022-05-23 17:58:20|42061.1|42021.1|42061.1|42021.1|42061.1|42021.1|42058.3|42018.3|0
1653328710000|2022-05-23 17:58:30|42091.1|42051.1|42078.3|42038.3|42091.1|42051.1|42078.3|42038.3|5
1653328720000|2022-05-23 17:58:40|42076.1|42036.1|42081.1|42041.1|42081.1|42041.1|42073.3|42033.3|2
1653328730000|2022-05-23 17:58:50|42078.3|42038.3|42078.3|42038.3|42081.1|42041.1|42078.3|42038.3|0
1653328740000|2022-05-23 17:59:00|42073.3|42033.3|42063.3|42023.3|42073.3|42033.3|42058.3|42018.3|4
1653328750000|2022-05-23 17:59:10|42061.1|42021.1|42058.3|42018.3|42061.1|42021.1|42047.8|42007.8|5
1653328760000|2022-05-23 17:59:20|42055.5|42015.5|42058.3|42018.3|42063.3|42023.3|42055.5|42015.5|0
1653328780000|2022-05-23 17:59:40|42061.1|42021.1|42063.3|42023.3|42063.3|42023.3|42061.1|42021.1|0
1653328790000|2022-05-23 17:59:50|42061.1|42021.1|42063.3|42023.3|42065.5|42025.5|42061.1|42021.1|5
1653328800000|2022-05-23 18:00:00|42065.5|42025.5|42063.3|42023.3|42068.3|42028.3|42061|42021|4
1653328810000|2022-05-23 18:00:10|42065.5|42025.5|42073.3|42033.3|42073.3|42033.3|42063.3|42023.3|4
1653328820000|2022-05-23 18:00:20|42071|42031|42071|42031|42071|42031|42071|42031|0
1653328830000|2022-05-23 18:00:30|42081|42041|42093.8|42053.8|42101|42061|42078.8|42038.8|15
1653328840000|2022-05-23 18:00:40|42091|42051|42078.3|42038.3|42091|42051|42076|42036|13
1653328850000|2022-05-23 18:00:50|42075.5|42035.5|42070.5|42030.5|42075.5|42035.5|42058.3|42018.3|12
1653328860000|2022-05-23 18:01:00|42073.3|42033.3|42081|42041|42081|42041|42073.3|42033.3|2
1653328870000|2022-05-23 18:01:10|42078.3|42038.3|42078.3|42038.3|42078.3|42038.3|42078.3|42038.3|3
1653328880000|2022-05-23 18:01:20|42075.5|42035.5|42078.3|42038.3|42078.3|42038.3|42075.5|42035.5|1
1653328890000|2022-05-23 18:01:30|42083.3|42043.3|42078.3|42038.3|42083.3|42043.3|42075.5|42035.5|4
1653328900000|2022-05-23 18:01:40|42091|42051|42083.3|42043.3|42091|42051|42080.5|42040.5|26
1653328910000|2022-05-23 18:01:50|42071|42031|42088.8|42048.8|42088.8|42048.8|42071|42031|6
1653328920000|2022-05-23 18:02:00|42096|42056|42101|42061|42101|42061|42091|42051|25
1653328930000|2022-05-23 18:02:10|42093.8|42053.8|42101|42061|42103.8|42063.8|42088.8|42048.8|16
1653328940000|2022-05-23 18:02:20|42098.3|42058.3|42093.3|42053.3|42101|42061|42093.3|42053.3|5
1653328950000|2022-05-23 18:02:30|42098.3|42058.3|42093.3|42053.3|42098.3|42058.3|42093.3|42053.3|21
1653328960000|2022-05-23 18:02:40|42095.5|42055.5|42098.3|42058.3|42098.3|42058.3|42093.3|42053.3|4
1653328970000|2022-05-23 18:02:50|42091|42051|42098.3|42058.3|42098.3|42058.3|42091|42051|1
1653328980000|2022-05-23 18:03:00|42096|42056|42123.8|42083.8|42126|42086|42096|42056|16
1653328990000|2022-05-23 18:03:10|42118.8|42078.8|42124.3|42084.3|42129.3|42089.3|42113.8|42073.8|7
1653329000000|2022-05-23 18:03:20|42119.3|42079.3|42119.3|42079.3|42119.3|42079.3|42116.5|42076.5|3
1653329010000|2022-05-23 18:03:30|42117.1|42077.1|42114.3|42074.3|42117.1|42077.1|42114.3|42074.3|2
1653329020000|2022-05-23 18:03:40|42104.3|42064.3|42104.3|42064.3|42104.3|42064.3|42104.3|42064.3|1
1653329040000|2022-05-23 18:04:00|42096.5|42056.5|42124.3|42084.3|42124.3|42084.3|42094.3|42054.3|28
1653329050000|2022-05-23 18:04:10|42119.3|42079.3|42056.5|42016.5|42122.1|42082.1|42056.5|42016.5|160
1653329060000|2022-05-23 18:04:20|42061.5|42021.5|42089.3|42049.3|42089.3|42049.3|42056.5|42016.5|17
1653329070000|2022-05-23 18:04:30|42084.3|42044.3|42084.3|42044.3|42089.3|42049.3|42082.1|42042.1|2
1653329080000|2022-05-23 18:04:40|42086.5|42046.5|42084.3|42044.3|42089.3|42049.3|42084.3|42044.3|2
1653329090000|2022-05-23 18:04:50|42071.5|42031.5|42073.8|42033.8|42073.8|42033.8|42056.5|42016.5|7
1653329100000|2022-05-23 18:05:00|42076.5|42036.5|42063.8|42023.8|42076.5|42036.5|42063.8|42023.8|3
1653329110000|2022-05-23 18:05:10|42061.5|42021.5|42063.8|42023.8|42063.8|42023.8|42056.5|42016.5|4
1653329120000|2022-05-23 18:05:20|42061|42021|42038.8|41998.8|42063.8|42023.8|42038.8|41998.8|6
1653329130000|2022-05-23 18:05:30|42043.8|42003.8|42003.8|41963.8|42043.8|42003.8|42003.8|41963.8|6
1653329140000|2022-05-23 18:05:40|42011|41971|42016.5|41976.5|42018.8|41978.8|42011|41971|3
1653329150000|2022-05-23 18:05:50|42018.8|41978.8|42016.5|41976.5|42023.8|41983.8|42016.5|41976.5|3
1653329160000|2022-05-23 18:06:00|42026.5|41986.5|42036.5|41996.5|42038.8|41998.8|42021|41981|12
1653329170000|2022-05-23 18:06:10|42028.8|41988.8|42018.3|41978.3|42036.5|41996.5|42011|41971|10
1653329180000|2022-05-23 18:06:20|42016|41976|42016|41976|42021|41981|42013.3|41973.3|10
1653329190000|2022-05-23 18:06:30|42018.8|41978.8|42021|41981|42021|41981|42018.8|41978.8|0
1653329200000|2022-05-23 18:06:40|42018.8|41978.8|42023.3|41983.3|42023.3|41983.3|42018.8|41978.8|11
1653329210000|2022-05-23 18:06:50|42013.3|41973.3|42013.3|41973.3|42013.3|41973.3|42013.3|41973.3|6
1653329220000|2022-05-23 18:07:00|42018.3|41978.3|42018.3|41978.3|42018.3|41978.3|42018.3|41978.3|2
1653329230000|2022-05-23 18:07:10|42021|41981|42041|42001|42041|42001|42021|41981|8
1653329240000|2022-05-23 18:07:20|42038.3|41998.3|42041|42001|42041|42001|42031|41991|11
1653329250000|2022-05-23 18:07:30|42038.8|41998.8|42046|42006|42048.8|42008.8|42038.8|41998.8|21
1653329260000|2022-05-23 18:07:40|42043.3|42003.3|42031|41991|42043.3|42003.3|42028.8|41988.8|20
1653329270000|2022-05-23 18:07:50|42023.3|41983.3|42023.3|41983.3|42023.3|41983.3|42023.3|41983.3|17
1653329280000|2022-05-23 18:08:00|42025.5|41985.5|42048.3|42008.3|42048.8|42008.8|42023.3|41983.3|25
1653329290000|2022-05-23 18:08:10|42051|42011|42051|42011|42051|42011|42051|42011|0
1653329300000|2022-05-23 18:08:20|42046|42006|42045.5|42005.5|42046|42006|42043.2|42003.2|9
1653329310000|2022-05-23 18:08:30|42040.5|42000.5|42030.5|41990.5|42042.7|42002.7|42025.5|41985.5|16
1653329320000|2022-05-23 18:08:40|42035.5|41995.5|42028.2|41988.2|42038.2|41998.2|42028.2|41988.2|3
1653329330000|2022-05-23 18:08:50|42033.2|41993.2|42025.5|41985.5|42033.2|41993.2|42025.5|41985.5|6
1653329340000|2022-05-23 18:09:00|42033.2|41993.2|42033.8|41993.8|42046|42006|42031|41991|13
1653329350000|2022-05-23 18:09:10|42036|41996|42056|42016|42061|42021|42033.8|41993.8|3
1653329360000|2022-05-23 18:09:20|42053.8|42013.8|42043.8|42003.8|42053.8|42013.8|42043.8|42003.8|11
1653329370000|2022-05-23 18:09:30|42046|42006|42043.8|42003.8|42051|42011|42041|42001|1
1653329380000|2022-05-23 18:09:40|42041|42001|42041|42001|42043.8|42003.8|42041|42001|9
1653329390000|2022-05-23 18:09:50|42031|41991|42041|42001|42041|42001|42028.8|41988.8|9
1653329400000|2022-05-23 18:10:00|42046|42006|42031|41991|42051|42011|42026|41986|6
1653329410000|2022-05-23 18:10:10|42033.8|41993.8|42028.2|41988.2|42033.8|41993.8|42025.5|41985.5|6
1653329420000|2022-05-23 18:10:20|42023.2|41983.2|42026|41986|42028.2|41988.2|42023.2|41983.2|6
1653329430000|2022-05-23 18:10:30|42028.2|41988.2|42028.2|41988.2|42028.2|41988.2|42018.2|41978.2|44
1653329440000|2022-05-23 18:10:40|42023.2|41983.2|42021|41981|42028.2|41988.2|42013.2|41973.2|5
1653329450000|2022-05-23 18:10:50|42016|41976|42001|41961|42018.2|41978.2|42001|41961|17
1653329460000|2022-05-23 18:11:00|42008.8|41968.8|42008.8|41968.8|42011|41971|42008.8|41968.8|19
1653329470000|2022-05-23 18:11:10|42011|41971|42011|41971|42011|41971|42008.8|41968.8|9
1653329480000|2022-05-23 18:11:20|42013.2|41973.2|42006|41966|42015.5|41975.5|41993.2|41953.2|21
1653329490000|2022-05-23 18:11:30|42001|41961|42001|41961|42008.2|41968.2|42001|41961|1
1653329500000|2022-05-23 18:11:40|||||||||2
1653329510000|2022-05-23 18:11:50|41998.7|41958.7|42003.7|41963.7|42003.7|41963.7|41998.7|41958.7|9
1653329520000|2022-05-23 18:12:00|42006|41966|42015.5|41975.5|42015.5|41975.5|42001|41961|25
1653329530000|2022-05-23 18:12:10|42013.2|41973.2|42008.2|41968.2|42013.2|41973.2|42001|41961|9
1653329540000|2022-05-23 18:12:20|42003.2|41963.2|42005.5|41965.5|42008.2|41968.2|42001|41961|5
1653329550000|2022-05-23 18:12:30|42003.2|41963.2|42003.2|41963.2|42003.2|41963.2|42003.2|41963.2|5
1653329560000|2022-05-23 18:12:40|||||||||3
1653329570000|2022-05-23 18:12:50|41987.7|41947.7|41997.7|41957.7|41997.7|41957.7|41983.2|41943.2|20
1653329580000|2022-05-23 18:13:00|42000.5|41960.5|41997.7|41957.7|42007.7|41967.7|41997.7|41957.7|50
1653329590000|2022-05-23 18:13:10|41995.5|41955.5|41995.5|41955.5|41997.7|41957.7|41995.5|41955.5|3
1653329600000|2022-05-23 18:13:20|41997.7|41957.7|42015.5|41975.5|42017.7|41977.7|41997.7|41957.7|21
1653329610000|2022-05-23 18:13:30|42017.7|41977.7|42005.5|41965.5|42017.7|41977.7|42005.5|41965.5|9
1653329620000|2022-05-23 18:13:40|42007.7|41967.7|42017.7|41977.7|42048.2|42008.2|42007.7|41967.7|36
1653329630000|2022-05-23 18:13:50|42002.7|41962.7|42015.5|41975.5|42025.5|41985.5|41998.2|41958.2|35
1653329640000|2022-05-23 18:14:00|42017.7|41977.7|42029.9|41989.9|42029.9|41989.9|42017.7|41977.7|72
1653329650000|2022-05-23 18:14:10|42025.5|41985.5|42053.2|42013.2|42055.5|42015.5|42025.5|41985.5|77
1653329660000|2022-05-23 18:14:20|42055.5|42015.5|42065.5|42025.5|42070.5|42030.5|42053.2|42013.2|72
1653329670000|2022-05-23 18:14:30|42070.5|42030.5|42105.5|42065.5|42105.5|42065.5|42070.5|42030.5|133
1653329680000|2022-05-23 18:14:40|42095.5|42055.5|42095.5|42055.5|42108.2|42068.2|42075.5|42035.5|91
1653329690000|2022-05-23 18:14:50|42096|42056|42083.7|42043.7|42108.7|42068.7|42081|42041|94
1653329700000|2022-05-23 18:15:00|42071|42031|42091|42051|42091|42051|42071|42031|25
1653329710000|2022-05-23 18:15:10|42093.2|42053.2|42091|42051|42098.7|42058.7|42088.2|42048.2|32
1653329720000|2022-05-23 18:15:20|42093.7|42053.7|42096.5|42056.5|42096.5|42056.5|42088.7|42048.7|38
1653329730000|2022-05-23 18:15:30|42094.2|42054.2|42094.2|42054.2|42096.5|42056.5|42094.2|42054.2|9
1653329740000|2022-05-23 18:15:40|42089.2|42049.2|42084.2|42044.2|42089.2|42049.2|42084.2|42044.2|4
1653329750000|2022-05-23 18:15:50|42079.2|42039.2|42079.2|42039.2|42086.5|42046.5|42074.2|42034.2|5
1653329760000|2022-05-23 18:16:00|42073.7|42033.7|42086.5|42046.5|42086.5|42046.5|42073.7|42033.7|8
1653329770000|2022-05-23 18:16:10|42083.7|42043.7|42083.7|42043.7|42086.5|42046.5|42083.7|42043.7|3
1653329780000|2022-05-23 18:16:20|42096.5|42056.5|42084.2|42044.2|42096.5|42056.5|42084.2|42044.2|4
1653329790000|2022-05-23 18:16:30|42076.5|42036.5|42079.2|42039.2|42079.2|42039.2|42076.5|42036.5|6
1653329800000|2022-05-23 18:16:40|42076.5|42036.5|42074.2|42034.2|42079.2|42039.2|42074.2|42034.2|0
1653329810000|2022-05-23 18:16:50|42076.5|42036.5|42086.5|42046.5|42086.5|42046.5|42076.5|42036.5|1
1653329820000|2022-05-23 18:17:00|42084.2|42044.2|42093.7|42053.7|42098.7|42058.7|42084.2|42044.2|21
1653329830000|2022-05-23 18:17:10|42091.5|42051.5|42091.5|42051.5|42093.7|42053.7|42088.7|42048.7|2
1653329840000|2022-05-23 18:17:20|42093.7|42053.7|42096.5|42056.5|42098.7|42058.7|42093.7|42053.7|3
1653329850000|2022-05-23 18:17:30|42098.7|42058.7|42096.5|42056.5|42098.7|42058.7|42096.5|42056.5|3
1653329860000|2022-05-23 18:17:40|42093.7|42053.7|42093.7|42053.7|42096.5|42056.5|42093.7|42053.7|3
1653329870000|2022-05-23 18:17:50|42096.5|42056.5|42108.7|42068.7|42108.7|42068.7|42093.7|42053.7|33
1653329880000|2022-05-23 18:18:00|42106.5|42066.5|42108.7|42068.7|42108.7|42068.7|42098.7|42058.7|15
1653329890000|2022-05-23 18:18:10|42106.5|42066.5|42106.5|42066.5|42106.5|42066.5|42106.5|42066.5|11
1653329900000|2022-05-23 18:18:20|42108.7|42068.7|42126.5|42086.5|42128.7|42088.7|42108.7|42068.7|59
1653329910000|2022-05-23 18:18:30|42128.7|42088.7|42126.5|42086.5|42128.7|42088.7|42126.5|42086.5|2
1653329920000|2022-05-23 18:18:40|42128.7|42088.7|42144.2|42104.2|42164.2|42124.2|42126.5|42086.5|43
1653329930000|2022-05-23 18:18:50|42141.5|42101.5|42144.2|42104.2|42149.2|42109.2|42141.5|42101.5|12
1653329940000|2022-05-23 18:19:00|42146.5|42106.5|42144.2|42104.2|42159.2|42119.2|42141.5|42101.5|35
1653329950000|2022-05-23 18:19:10|42139.2|42099.2|42139.2|42099.2|42143.7|42103.7|42139.2|42099.2|17
1653329960000|2022-05-23 18:19:20|42136.5|42096.5|42132|42092|42136.5|42096.5|42124.2|42084.2|13
1653329970000|2022-05-23 18:19:30|42134.2|42094.2|42134.2|42094.2|42149.2|42109.2|42134.2|42094.2|20
1653329980000|2022-05-23 18:19:40|42137|42097|42134.7|42094.7|42149.2|42109.2|42134.7|42094.7|9
1653329990000|2022-05-23 18:19:50|42137.5|42097.5|42129.7|42089.7|42139.7|42099.7|42119.7|42079.7|14
1653350400000|2022-05-24 00:00:00|42080.6|41960.6|42080.2|42040.2|42087.9|42047.9|42025.6|41960.6|8
1653350410000|2022-05-24 00:00:10|42087.9|42047.9|42020.2|41980.2|42090.2|42050.2|42020.2|41980.2|13
1653350420000|2022-05-24 00:00:20|||||||||1
1653350430000|2022-05-24 00:00:30|42017.4|41977.4|42005.2|41965.2|42017.4|41977.4|42005.2|41965.2|1
1653350440000|2022-05-24 00:00:40|42007.9|41967.9|42015.6|41975.6|42015.6|41975.6|42007.9|41967.9|1
1653350450000|2022-05-24 00:00:50|42025.2|41985.2|42042.4|42002.4|42047.9|42007.9|42025.2|41985.2|10
1653350460000|2022-05-24 00:01:00|42040.2|42000.2|42045.6|42005.6|42053.4|42013.4|42037.9|41997.9|1
1653350470000|2022-05-24 00:01:10|42051.1|42011.1|42042.9|42002.9|42057.9|42017.9|42042.9|42002.9|2
1653350480000|2022-05-24 00:01:20|42037.9|41997.9|42047.9|42007.9|42047.9|42007.9|42035.6|41995.6|6
1653350490000|2022-05-24 00:01:30|42045.2|42005.2|41992.9|41952.9|42045.6|42005.6|41992.4|41952.4|10
1653350500000|2022-05-24 00:01:40|41972.9|41932.9|41995.6|41955.6|41995.6|41955.6|41972.9|41932.9|14
1653350510000|2022-05-24 00:01:50|42000.6|41960.6|42027.9|41987.9|42027.9|41987.9|42000.6|41960.6|6
1653350520000|2022-05-24 00:02:00|41997.9|41957.9|42000.2|41960.2|42000.2|41960.2|41997.9|41957.9|8
1653350530000|2022-05-24 00:02:10|42010.2|41970.2|42032.9|41992.9|42032.9|41992.9|42010.2|41970.2|1
1653350540000|2022-05-24 00:02:20|42040.2|42000.2|42040.2|42000.2|42040.2|42000.2|42027.9|41987.9|0
1653350550000|2022-05-24 00:02:30|42027.9|41987.9|42015.2|41975.2|42027.9|41987.9|42015.2|41975.2|4
1653350560000|2022-05-24 00:02:40|42010.2|41970.2|42000.2|41960.2|42010.2|41970.2|41997.9|41957.9|5
1653350570000|2022-05-24 00:02:50|||||||||1
1653350580000|2022-05-24 00:03:00|41995.2|41955.2|42005.2|41965.2|42005.2|41965.2|41995.2|41955.2|1
1653350590000|2022-05-24 00:03:10|42000.2|41960.2|42010.2|41970.2|42010.2|41970.2|42000.2|41960.2|0
1653350610000|2022-05-24 00:03:30|42007.4|41967.4|42000.2|41960.2|42007.4|41967.4|41990.2|41950.2|1
1653350620000|2022-05-24 00:03:40|41997.9|41957.9|42000.1|41960.1|42000.1|41960.1|41995.1|41955.1|0
1653350640000|2022-05-24 00:04:00|41990.1|41950.1|41975.1|41935.1|41995.1|41955.1|41965.1|41925.1|4
1653350650000|2022-05-24 00:04:10|41977.9|41937.9|41965.1|41925.1|41982.9|41942.9|41965.1|41925.1|4
1653350660000|2022-05-24 00:04:20|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|1
1653350670000|2022-05-24 00:04:30|41972.9|41932.9|41975.1|41935.1|41975.1|41935.1|41972.9|41932.9|0
1653350680000|2022-05-24 00:04:40|41995.1|41955.1|42005.1|41965.1|42010.1|41970.1|41995.1|41955.1|2
1653350690000|2022-05-24 00:04:50|42002.9|41962.9|41992.4|41952.4|42002.9|41962.9|41985.1|41945.1|3
1653350700000|2022-05-24 00:05:00|41995.1|41955.1|41995.1|41955.1|41995.1|41955.1|41992.4|41952.4|12
1653350710000|2022-05-24 00:05:10|42002.4|41962.4|42000.1|41960.1|42002.4|41962.4|41995.1|41955.1|1
1653350720000|2022-05-24 00:05:20|42002.4|41962.4|42020.1|41980.1|42020.1|41980.1|42002.4|41962.4|3
1653350730000|2022-05-24 00:05:30|42017.4|41977.4|41997.4|41957.4|42017.4|41977.4|41997.4|41957.4|1
1653350740000|2022-05-24 00:05:40|42000.1|41960.1|41997.4|41957.4|42000.1|41960.1|41997.4|41957.4|1
1653350750000|2022-05-24 00:05:50|42000.1|41960.1|42010.1|41970.1|42010.1|41970.1|42000.1|41960.1|2
1653350760000|2022-05-24 00:06:00|42015.1|41975.1|42027.4|41987.4|42027.4|41987.4|42012.4|41972.4|2
1653350830000|2022-05-24 00:07:10|42022.4|41982.4|42025.1|41985.1|42025.1|41985.1|42022.4|41982.4|0
1653350840000|2022-05-24 00:07:20|42027.4|41987.4|42032.4|41992.4|42032.4|41992.4|42027.4|41987.4|0
1653350870000|2022-05-24 00:07:50|||||||||1
1653350880000|2022-05-24 00:08:00|42034.7|41994.7|42015.1|41975.1|42040.1|42000.1|42015.1|41975.1|6
1653350900000|2022-05-24 00:08:20|42007.9|41967.9|41997.4|41957.4|42007.9|41967.9|41995.1|41955.1|3
1653350910000|2022-05-24 00:08:30|41995.1|41955.1|41985.1|41945.1|41995.1|41955.1|41985.1|41945.1|1
1653350930000|2022-05-24 00:08:50|41982.4|41942.4|41965.1|41925.1|41982.4|41942.4|41965.1|41925.1|1
1653350950000|2022-05-24 00:09:10|41972.4|41932.4|41972.4|41932.4|41972.4|41932.4|41972.4|41932.4|0
1653350960000|2022-05-24 00:09:20|41975.1|41935.1|41985.1|41945.1|41985.1|41945.1|41975.1|41935.1|3
1653350970000|2022-05-24 00:09:30|42002.4|41962.4|41997.4|41957.4|42002.4|41962.4|41987.9|41947.9|1
1653350980000|2022-05-24 00:09:40|41995.1|41955.1|41995.1|41955.1|41995.1|41955.1|41995.1|41955.1|0
1653350990000|2022-05-24 00:09:50|41992.4|41952.4|41990.1|41950.1|41992.4|41952.4|41990.1|41950.1|0
1653351000000|2022-05-24 00:10:00|41995.1|41955.1|41995.1|41955.1|42000.1|41960.1|41992.4|41952.4|1
1653351010000|2022-05-24 00:10:10|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|2
1653351020000|2022-05-24 00:10:20|41987.4|41947.4|41987.4|41947.4|41987.4|41947.4|41987.4|41947.4|0
1653351030000|2022-05-24 00:10:30|41989.6|41949.6|41985.1|41945.1|41989.6|41949.6|41985.1|41945.1|0
1653351040000|2022-05-24 00:10:40|41997.4|41957.4|41995.1|41955.1|41997.4|41957.4|41995.1|41955.1|0
1653351050000|2022-05-24 00:10:50|41985.1|41945.1|41987.4|41947.4|41987.4|41947.4|41985.1|41945.1|0
1653351060000|2022-05-24 00:11:00|41985.1|41945.1|41991.9|41951.9|41991.9|41951.9|41985.1|41945.1|0
1653351070000|2022-05-24 00:11:10|41994.6|41954.6|42002.4|41962.4|42002.4|41962.4|41994.6|41954.6|0
1653351080000|2022-05-24 00:11:20|41999.6|41959.6|41995.1|41955.1|41999.6|41959.6|41995.1|41955.1|0
1653351090000|2022-05-24 00:11:30|41992.4|41952.4|41989.6|41949.6|41995.1|41955.1|41985.1|41945.1|1
1653351100000|2022-05-24 00:11:40|41987.4|41947.4|41997.4|41957.4|41997.4|41957.4|41987.4|41947.4|0
1653351110000|2022-05-24 00:11:50|42002.8|41962.8|42005.1|41965.1|42005.1|41965.1|42002.8|41962.8|1
1653351120000|2022-05-24 00:12:00|42010.1|41970.1|42022.4|41982.4|42022.4|41982.4|42010.1|41970.1|0
1653351130000|2022-05-24 00:12:10|42025.1|41985.1|42035.1|41995.1|42037.8|41997.8|42025.1|41985.1|1
1653351140000|2022-05-24 00:12:20|42032.4|41992.4|42035.1|41995.1|42035.1|41995.1|42032.4|41992.4|0
1653351160000|2022-05-24 00:12:40|42037.4|41997.4|42039.6|41999.6|42039.6|41999.6|42037.4|41997.4|0
1653351170000|2022-05-24 00:12:50|42032.4|41992.4|42032.4|41992.4|42032.4|41992.4|42032.4|41992.4|3
1653351180000|2022-05-24 00:13:00|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|42027.4|41987.4|0
1653351190000|2022-05-24 00:13:10|42035.1|41995.1|42027.4|41987.4|42039.6|41999.6|42027.4|41987.4|2
1653351200000|2022-05-24 00:13:20|42022.4|41982.4|42019.6|41979.6|42022.4|41982.4|42019.6|41979.6|2
1653351210000|2022-05-24 00:13:30|42021.9|41981.9|42019.6|41979.6|42021.9|41981.9|42019.6|41979.6|0
1653351220000|2022-05-24 00:13:40|42017.4|41977.4|42017.4|41977.4|42017.4|41977.4|42017.4|41977.4|0
1653351250000|2022-05-24 00:14:10|42014.6|41974.6|42021.9|41981.9|42021.9|41981.9|42014.6|41974.6|0
1653351260000|2022-05-24 00:14:20|42019.1|41979.1|42021.9|41981.9|42021.9|41981.9|42019.1|41979.1|0
1653351270000|2022-05-24 00:14:30|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|1
1653351280000|2022-05-24 00:14:40|42022.4|41982.4|42015.1|41975.1|42022.4|41982.4|42015.1|41975.1|0
1653351310000|2022-05-24 00:15:10|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|0
1653351360000|2022-05-24 00:16:00|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|42009.6|41969.6|0
1653351370000|2022-05-24 00:16:10|42015.1|41975.1|42015.1|41975.1|42015.1|41975.1|42015.1|41975.1|0
1653351380000|2022-05-24 00:16:20|42017.3|41977.3|42015.1|41975.1|42017.3|41977.3|42015.1|41975.1|4
1653351390000|2022-05-24 00:16:30|42019.6|41979.6|42030.1|41990.1|42030.1|41990.1|42019.6|41979.6|3
1653351400000|2022-05-24 00:16:40|42032.8|41992.8|42035.1|41995.1|42037.8|41997.8|42032.8|41992.8|0
1653351410000|2022-05-24 00:16:50|42025.1|41985.1|42037.3|41997.3|42037.3|41997.3|42025.1|41985.1|0
1653351420000|2022-05-24 00:17:00|42035.1|41995.1|42035.1|41995.1|42035.1|41995.1|42035.1|41995.1|0
1653351500000|2022-05-24 00:18:20|42030.1|41990.1|42035.1|41995.1|42037.3|41997.3|42027.3|41987.3|4
1653351520000|2022-05-24 00:18:40|42027.3|41987.3|42025.1|41985.1|42027.3|41987.3|42025.1|41985.1|1
1653351540000|2022-05-24 00:19:00|42022.3|41982.3|42025.1|41985.1|42025.1|41985.1|42022.3|41982.3|0
1653351600000|2022-05-24 00:20:00|42022.3|41982.3|42002.3|41962.3|42022.3|41982.3|42002.3|41962.3|2
1653351610000|2022-05-24 00:20:10|42005.1|41965.1|42005.1|41965.1|42005.1|41965.1|41997.3|41957.3|0
1653351620000|2022-05-24 00:20:20|42002.3|41962.3|42010.1|41970.1|42010.1|41970.1|42002.3|41962.3|1
1653351630000|2022-05-24 00:20:30|42005.1|41965.1|42005.1|41965.1|42005.1|41965.1|42005.1|41965.1|1
1653351660000|2022-05-24 00:21:00|42002.3|41962.3|41999.6|41959.6|42002.3|41962.3|41996.8|41956.8|2
1653351680000|2022-05-24 00:21:20|42005.1|41965.1|42005.1|41965.1|42007.3|41967.3|42005.1|41965.1|0
1653351690000|2022-05-24 00:21:30|42002.3|41962.3|41997.3|41957.3|42002.3|41962.3|41997.3|41957.3|0
1653351730000|2022-05-24 00:22:10|41999.6|41959.6|42002.3|41962.3|42002.3|41962.3|41999.6|41959.6|1
1653351760000|2022-05-24 00:22:40|41999.6|41959.6|41985|41945|41999.6|41959.6|41975|41935|13
1653351770000|2022-05-24 00:22:50|41982.3|41942.3|41982.3|41942.3|41982.3|41942.3|41982.3|41942.3|0
1653351780000|2022-05-24 00:23:00|41995|41955|41995|41955|41995|41955|41985|41945|8
1653351790000|2022-05-24 00:23:10|41992.3|41952.3|41985|41945|41992.3|41952.3|41985|41945|0
1653351800000|2022-05-24 00:23:20|41982.3|41942.3|41982.3|41942.3|41982.3|41942.3|41982.3|41942.3|0
1653351810000|2022-05-24 00:23:30|41987.3|41947.3|41992.3|41952.3|41992.3|41952.3|41987.3|41947.3|1
1653351840000|2022-05-24 00:24:00|41990|41950|41985|41945|41990|41950|41985|41945|1
1653351850000|2022-05-24 00:24:10|41982.3|41942.3|41982.3|41942.3|41982.3|41942.3|41982.3|41942.3|3
1653351860000|2022-05-24 00:24:20|41980|41940|41980|41940|41980|41940|41980|41940|0
1653351880000|2022-05-24 00:24:40|41977.3|41937.3|41975|41935|41977.3|41937.3|41975|41935|0
1653351900000|2022-05-24 00:25:00|41969.6|41929.6|41965|41925|41975|41935|41965|41925|0
1653351910000|2022-05-24 00:25:10|41975|41935|41972.8|41932.8|41975|41935|41967.8|41927.8|0
1653351920000|2022-05-24 00:25:20|41980|41940|41977.3|41937.3|41980|41940|41977.3|41937.3|0
1653351930000|2022-05-24 00:25:30|41975|41935|41975|41935|41975|41935|41975|41935|1
1653351940000|2022-05-24 00:25:40|41977.3|41937.3|41975|41935|41977.3|41937.3|41975|41935|0
1653351950000|2022-05-24 00:25:50|41972.3|41932.3|41965|41925|41972.3|41932.3|41965|41925|0
1653351960000|2022-05-24 00:26:00|41967.3|41927.3|41967.3|41927.3|41967.3|41927.3|41967.3|41927.3|0
1653351970000|2022-05-24 00:26:10|41965|41925|41965|41925|41965|41925|41965|41925|0
1653351980000|2022-05-24 00:26:20|41967.3|41927.3|41967.3|41927.3|41975|41935|41967.3|41927.3|1
1653351990000|2022-05-24 00:26:30|41969.6|41929.6|41975|41935|41975|41935|41969.6|41929.6|0
1653352040000|2022-05-24 00:27:20|41972.3|41932.3|41967.3|41927.3|41972.3|41932.3|41967.3|41927.3|0
1653352050000|2022-05-24 00:27:30|41969.5|41929.5|41969.5|41929.5|41969.5|41929.5|41969.5|41929.5|0
1653352070000|2022-05-24 00:27:50|41972.3|41932.3|41977.3|41937.3|41977.3|41937.3|41972.3|41932.3|1
1653352080000|2022-05-24 00:28:00|41975|41935|41975|41935|41977.3|41937.3|41975|41935|0
1653352110000|2022-05-24 00:28:30|||||||||1
1653352120000|2022-05-24 00:28:40|41977.3|41937.3|41977.3|41937.3|41977.3|41937.3|41977.3|41937.3|0
1653352150000|2022-05-24 00:29:10|41980|41940|41985|41945|41985|41945|41980|41940|0
1653352160000|2022-05-24 00:29:20|41990|41950|41995|41955|41997.3|41957.3|41990|41950|1
1653352170000|2022-05-24 00:29:30|41997.3|41957.3|41997.3|41957.3|41997.3|41957.3|41997.3|41957.3|0
1653352190000|2022-05-24 00:29:50|42002.7|41962.7|42005|41965|42005|41965|42002.3|41962.3|0
1653352210000|2022-05-24 00:30:10|42007.3|41967.3|42007.3|41967.3|42007.3|41967.3|42007.3|41967.3|0
1653352220000|2022-05-24 00:30:20|42012.3|41972.3|42017.3|41977.3|42017.3|41977.3|42012.3|41972.3|5
1653352230000|2022-05-24 00:30:30|42019.5|41979.5|42029.5|41989.5|42029.5|41989.5|42019.5|41979.5|0
1653352240000|2022-05-24 00:30:40|42032.3|41992.3|42032.3|41992.3|42032.3|41992.3|42032.3|41992.3|0
1653352260000|2022-05-24 00:31:00|42029.5|41989.5|42029.5|41989.5|42029.5|41989.5|42029.5|41989.5|0
1653352270000|2022-05-24 00:31:10|42035|41995|42035|41995|42035|41995|42035|41995|0
1653352290000|2022-05-24 00:31:30|42037.3|41997.3|42037.3|41997.3|42037.3|41997.3|42037.3|41997.3|0
1653352300000|2022-05-24 00:31:40|42035|41995|42035|41995|42035|41995|42035|41995|0
1653352310000|2022-05-24 00:31:50|42032.3|41992.3|42025|41985|42032.3|41992.3|42022.3|41982.3|1
1653352340000|2022-05-24 00:32:20|42032.3|41992.3|42035|41995|42035|41995|42032.3|41992.3|0
1653352360000|2022-05-24 00:32:40|42032.3|41992.3|42029.5|41989.5|42032.3|41992.3|42029.5|41989.5|0
1653352380000|2022-05-24 00:33:00|42025|41985|42025|41985|42025|41985|42025|41985|0
1653352390000|2022-05-24 00:33:10|42029.5|41989.5|42032.3|41992.3|42032.3|41992.3|42029.5|41989.5|0
1653352410000|2022-05-24 00:33:30|42035|41995|42032.3|41992.3|42035|41995|42029.5|41989.5|1
1653352450000|2022-05-24 00:34:10|42035|41995|42035|41995|42035|41995|42035|41995|0
1653352480000|2022-05-24 00:34:40|42040|42000|42047.2|42007.2|42050|42010|42040|42000|5
1653352500000|2022-05-24 00:35:00|||||||||2
1653352510000|2022-05-24 00:35:10|42052.2|42012.2|42052.2|42012.2|42052.2|42012.2|42052.2|42012.2|0
1653352530000|2022-05-24 00:35:30|42055|42015|42055|42015|42055|42015|42055|42015|2
1653352540000|2022-05-24 00:35:40|42059.5|42019.5|42059.5|42019.5|42059.5|42019.5|42059.5|42019.5|0
1653352560000|2022-05-24 00:36:00|42065|42025|42067.2|42027.2|42067.2|42027.2|42065|42025|0
1653352570000|2022-05-24 00:36:10|42069.5|42029.5|42069.5|42029.5|42069.5|42029.5|42069.5|42029.5|0
1653352580000|2022-05-24 00:36:20|42072.2|42032.2|42072.2|42032.2|42072.2|42032.2|42072.2|42032.2|0
1653352590000|2022-05-24 00:36:30|42075|42035|42075|42035|42075|42035|42075|42035|0
1653352630000|2022-05-24 00:37:10|42077.2|42037.2|42077.2|42037.2|42079.5|42039.5|42077.2|42037.2|0
1653352670000|2022-05-24 00:37:50|42075|42035|42089.5|42049.5|42092.2|42052.2|42075|42035|0
1653352680000|2022-05-24 00:38:00|42092.2|42052.2|42087.2|42047.2|42092.2|42052.2|42087.2|42047.2|0
1653352690000|2022-05-24 00:38:10|42092.2|42052.2|42087.2|42047.2|42092.2|42052.2|42087.2|42047.2|1
1653352700000|2022-05-24 00:38:20|42089.5|42049.5|42087.2|42047.2|42089.5|42049.5|42087.2|42047.2|0
1653352710000|2022-05-24 00:38:30|42082.2|42042.2|42085|42045|42085|42045|42082.2|42042.2|0
1653352740000|2022-05-24 00:39:00|42087.2|42047.2|42087.2|42047.2|42087.2|42047.2|42087.2|42047.2|0
1653352760000|2022-05-24 00:39:20|42085|42045|42087.2|42047.2|42087.2|42047.2|42085|42045|0
1653352800000|2022-05-24 00:40:00|42089.5|42049.5|42089.5|42049.5|42089.5|42049.5|42089.5|42049.5|0
1653352830000|2022-05-24 00:40:30|42092.2|42052.2|42089.5|42049.5|42092.2|42052.2|42089.5|42049.5|1
1653352840000|2022-05-24 00:40:40|42085|42045|42089.5|42049.5|42089.5|42049.5|42085|42045|1
1653352870000|2022-05-24 00:41:10|42092.2|42052.2|42092.2|42052.2|42092.2|42052.2|42092.2|42052.2|0
1653352880000|2022-05-24 00:41:20|42097.2|42057.2|42109.5|42069.5|42109.5|42069.5|42097.2|42057.2|5
1653352890000|2022-05-24 00:41:30|42107.2|42067.2|42104.9|42064.9|42107.2|42067.2|42104.9|42064.9|0
1653352920000|2022-05-24 00:42:00|42109.5|42069.5|42104.9|42064.9|42112.2|42072.2|42104.9|42064.9|1
1653352930000|2022-05-24 00:42:10|42102.2|42062.2|42102.2|42062.2|42102.2|42062.2|42102.2|42062.2|0
1653352940000|2022-05-24 00:42:20|42099.9|42059.9|42099.9|42059.9|42099.9|42059.9|42099.9|42059.9|0
1653352970000|2022-05-24 00:42:50|42094.9|42054.9|42094.9|42054.9|42094.9|42054.9|42094.9|42054.9|2
1653352980000|2022-05-24 00:43:00|42099.5|42059.5|42099.5|42059.5|42099.5|42059.5|42099.5|42059.5|0
1653352990000|2022-05-24 00:43:10|42094.9|42054.9|42092.2|42052.2|42094.9|42054.9|42092.2|42052.2|1
1653353000000|2022-05-24 00:43:20|42089.9|42049.9|42089.9|42049.9|42089.9|42049.9|42089.9|42049.9|0
1653353010000|2022-05-24 00:43:30|42092.2|42052.2|42092.2|42052.2|42092.2|42052.2|42092.2|42052.2|0
1653353040000|2022-05-24 00:44:00|42104.9|42064.9|42104.9|42064.9|42104.9|42064.9|42094.9|42054.9|19
1653353100000|2022-05-24 00:45:00|42102.2|42062.2|42104.9|42064.9|42104.9|42064.9|42102.2|42062.2|1
1653353130000|2022-05-24 00:45:30|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|2
1653353200000|2022-05-24 00:46:40|42109.4|42069.4|42109.4|42069.4|42109.4|42069.4|42109.4|42069.4|0
1653353260000|2022-05-24 00:47:40|42104.4|42064.4|42104.9|42064.9|42104.9|42064.9|42104.4|42064.4|0
1653353270000|2022-05-24 00:47:50|42107.2|42067.2|42107.2|42067.2|42107.2|42067.2|42107.2|42067.2|0
1653353410000|2022-05-24 00:50:10|42109.4|42069.4|42117.2|42077.2|42117.2|42077.2|42109.4|42069.4|0
1653353420000|2022-05-24 00:50:20|42114.9|42074.9|42114.9|42074.9|42114.9|42074.9|42114.9|42074.9|0
1653353430000|2022-05-24 00:50:30|42117.2|42077.2|42117.2|42077.2|42117.2|42077.2|42117.2|42077.2|0
1653353440000|2022-05-24 00:50:40|42114.9|42074.9|42114.9|42074.9|42114.9|42074.9|42114.9|42074.9|0
1653353490000|2022-05-24 00:51:30|42112.2|42072.2|42107.2|42067.2|42112.2|42072.2|42107.2|42067.2|0
1653353500000|2022-05-24 00:51:40|42104.9|42064.9|42104.9|42064.9|42104.9|42064.9|42104.9|42064.9|0
1653353520000|2022-05-24 00:52:00|42107.2|42067.2|42107.2|42067.2|42107.2|42067.2|42102.2|42062.2|1
1653353560000|2022-05-24 00:52:40|42104.9|42064.9|42104.9|42064.9|42104.9|42064.9|42104.9|42064.9|0
1653353590000|2022-05-24 00:53:10|42107.2|42067.2|42107.2|42067.2|42107.2|42067.2|42107.2|42067.2|0
1653353610000|2022-05-24 00:53:30|42107.1|42067.1|42107.1|42067.1|42107.1|42067.1|42107.1|42067.1|0
1653353620000|2022-05-24 00:53:40|42104.4|42064.4|42107.1|42067.1|42107.1|42067.1|42104.4|42064.4|1
1653353640000|2022-05-24 00:54:00|42104.9|42064.9|42104.9|42064.9|42104.9|42064.9|42104.9|42064.9|0
1653353670000|2022-05-24 00:54:30|42102.1|42062.1|42104.9|42064.9|42104.9|42064.9|42102.1|42062.1|0
1653353680000|2022-05-24 00:54:40|42102.1|42062.1|42104.9|42064.9|42104.9|42064.9|42102.1|42062.1|0
1653353730000|2022-05-24 00:55:30|42102.1|42062.1|42102.1|42062.1|42102.1|42062.1|42102.1|42062.1|0
1653353740000|2022-05-24 00:55:40|42099.9|42059.9|42099.9|42059.9|42099.9|42059.9|42099.9|42059.9|0
1653353750000|2022-05-24 00:55:50|42094.4|42054.4|42094.4|42054.4|42094.4|42054.4|42094.4|42054.4|2
1653353760000|2022-05-24 00:56:00|42092.1|42052.1|42074.4|42034.4|42092.1|42052.1|42074.4|42034.4|3
1653353770000|2022-05-24 00:56:10|42072.1|42032.1|42072.1|42032.1|42072.1|42032.1|42072.1|42032.1|0
1653353820000|2022-05-24 00:57:00|42074.9|42034.9|42077.1|42037.1|42077.1|42037.1|42074.9|42034.9|1
1653353850000|2022-05-24 00:57:30|42074.9|42034.9|42074.9|42034.9|42074.9|42034.9|42074.9|42034.9|0
1653353940000|2022-05-24 00:59:00|42072.1|42032.1|42072.1|42032.1|42072.1|42032.1|42072.1|42032.1|0
1653353950000|2022-05-24 00:59:10|42069.9|42029.9|42069.9|42029.9|42069.9|42029.9|42069.9|42029.9|0
1653353980000|2022-05-24 00:59:40|42044.4|42004.4|42044.4|42004.4|42044.4|42004.4|42044.4|42004.4|8
1653353990000|2022-05-24 00:59:50|42052.1|42012.1|42052.1|42012.1|42052.1|42012.1|42052.1|42012.1|2
1653354000000|2022-05-24 01:00:00|42049.9|42009.9|42062.1|42022.1|42064.9|42024.9|42044.4|42004.4|3
1653354010000|2022-05-24 01:00:10|42059.4|42019.4|42069.4|42029.4|42074.8|42034.8|42049.4|42009.4|1
1653354020000|2022-05-24 01:00:20|42072.1|42032.1|42069.4|42029.4|42072.1|42032.1|42069.4|42029.4|0
1653354030000|2022-05-24 01:00:30|42064.8|42024.8|42059.4|42019.4|42069.4|42029.4|42059.4|42019.4|0
1653354050000|2022-05-24 01:00:50|42062.1|42022.1|42064.8|42024.8|42069.4|42029.4|42062.1|42022.1|0
1653354060000|2022-05-24 01:01:00|42072.1|42032.1|42069.8|42029.8|42077.1|42037.1|42064.8|42024.8|1
1653354070000|2022-05-24 01:01:10|42064.8|42024.8|42064.8|42024.8|42069.8|42029.8|42064.8|42024.8|2
1653354080000|2022-05-24 01:01:20|42062.1|42022.1|42069.8|42029.8|42069.8|42029.8|42059.8|42019.8|7
1653354090000|2022-05-24 01:01:30|42072.6|42032.6|42072.1|42032.1|42074.8|42034.8|42069.8|42029.8|4
1653354100000|2022-05-24 01:01:40|42074.8|42034.8|42074.8|42034.8|42074.8|42034.8|42072.1|42032.1|3
1653354110000|2022-05-24 01:01:50|42079.8|42039.8|42074.8|42034.8|42079.8|42039.8|42074.8|42034.8|0
1653354120000|2022-05-24 01:02:00|42079.8|42039.8|42084.8|42044.8|42084.8|42044.8|42079.8|42039.8|0
1653354150000|2022-05-24 01:02:30|42089.8|42049.8|42062.1|42022.1|42089.8|42049.8|42062.1|42022.1|11
1653354160000|2022-05-24 01:02:40|42064.8|42024.8|42069.4|42029.4|42072.1|42032.1|42064.8|42024.8|0
1653354180000|2022-05-24 01:03:00|42064.8|42024.8|42064.8|42024.8|42064.8|42024.8|42064.8|42024.8|0
1653354190000|2022-05-24 01:03:10|42069.4|42029.4|42064.8|42024.8|42069.4|42029.4|42064.8|42024.8|0
1653354230000|2022-05-24 01:03:50|42062.1|42022.1|42064.8|42024.8|42064.8|42024.8|42062.1|42022.1|0
1653354240000|2022-05-24 01:04:00|42062.1|42022.1|42049.4|42009.4|42062.1|42022.1|42044.4|42004.4|4
1653354250000|2022-05-24 01:04:10|42052.1|42012.1|42059.4|42019.4|42059.4|42019.4|42052.1|42012.1|0
1653354260000|2022-05-24 01:04:20|42054.8|42014.8|42012.1|41972.1|42054.8|42014.8|42012.1|41972.1|8
1653354270000|2022-05-24 01:04:30|42009.4|41969.4|42007.1|41967.1|42009.4|41969.4|42007.1|41967.1|0
1653354280000|2022-05-24 01:04:40|42009.4|41969.4|42009.4|41969.4|42009.4|41969.4|42009.4|41969.4|0
1653354300000|2022-05-24 01:05:00|42004.8|41964.8|41981.6|41941.6|42004.8|41964.8|41981.6|41941.6|1
1653354310000|2022-05-24 01:05:10|41976.6|41936.6|41967.1|41927.1|41979.4|41939.4|41954.4|41914.4|5
1653354320000|2022-05-24 01:05:20|41964.8|41924.8|41959.4|41919.4|41969.4|41929.4|41959.4|41919.4|0
1653354340000|2022-05-24 01:05:40|41959.3|41919.3|41959.3|41919.3|41959.3|41919.3|41959.3|41919.3|0
1653354350000|2022-05-24 01:05:50|41951.6|41911.6|41951.6|41911.6|41961.6|41921.6|41951.6|41911.6|0
1653354360000|2022-05-24 01:06:00|41959.3|41919.3|41941.6|41901.6|41959.3|41919.3|41937.1|41897.1|1
1653354380000|2022-05-24 01:06:20|41949.3|41909.3|41949.3|41909.3|41949.3|41909.3|41949.3|41909.3|1
1653354420000|2022-05-24 01:07:00|41946.6|41906.6|41947.1|41907.1|41949.3|41909.3|41946.6|41906.6|1
1653354430000|2022-05-24 01:07:10|41934.3|41894.3|41932.1|41892.1|41934.3|41894.3|41932.1|41892.1|1
1653354440000|2022-05-24 01:07:20|41927.1|41887.1|41927.1|41887.1|41929.3|41889.3|41927.1|41887.1|2
1653354450000|2022-05-24 01:07:30|41929.3|41889.3|41919.3|41879.3|41929.3|41889.3|41919.3|41879.3|0
1653354460000|2022-05-24 01:07:40|41916.6|41876.6|41919.3|41879.3|41919.3|41879.3|41912.1|41872.1|3
1653354470000|2022-05-24 01:07:50|41921.6|41881.6|41927.1|41887.1|41929.3|41889.3|41919.3|41879.3|4
1653354490000|2022-05-24 01:08:10|41926.6|41886.6|41934.3|41894.3|41934.3|41894.3|41926.6|41886.6|1
1653354500000|2022-05-24 01:08:20|41939.3|41899.3|41929.3|41889.3|41939.3|41899.3|41929.3|41889.3|4
1653354510000|2022-05-24 01:08:30|41927.1|41887.1|41927.1|41887.1|41927.1|41887.1|41919.3|41879.3|4
1653354520000|2022-05-24 01:08:40|41924.8|41884.8|41919.3|41879.3|41924.8|41884.8|41919.3|41879.3|0
1653354530000|2022-05-24 01:08:50|41922.1|41882.1|41912.1|41872.1|41922.1|41882.1|41912.1|41872.1|5
1653354540000|2022-05-24 01:09:00|41919.3|41879.3|41929.3|41889.3|41929.3|41889.3|41919.3|41879.3|1
1653354550000|2022-05-24 01:09:10|41927.1|41887.1|41927.1|41887.1|41927.1|41887.1|41927.1|41887.1|0
1653354560000|2022-05-24 01:09:20|41932.1|41892.1|41939.3|41899.3|41939.3|41899.3|41932.1|41892.1|2
1653354570000|2022-05-24 01:09:30|41937.1|41897.1|41939.3|41899.3|41939.3|41899.3|41934.3|41894.3|1
1653354600000|2022-05-24 01:10:00|41947.1|41907.1|41942.1|41902.1|41947.1|41907.1|41942.1|41902.1|1
1653354610000|2022-05-24 01:10:10|41944.3|41904.3|41942.1|41902.1|41947.1|41907.1|41942.1|41902.1|0
1653354620000|2022-05-24 01:10:20|41944.3|41904.3|41944.3|41904.3|41944.3|41904.3|41944.3|41904.3|0
1653354630000|2022-05-24 01:10:30|41942.1|41902.1|41942.1|41902.1|41942.1|41902.1|41942.1|41902.1|0
1653354660000|2022-05-24 01:11:00|41939.3|41899.3|41919.3|41879.3|41939.3|41899.3|41919.3|41879.3|4
1653354690000|2022-05-24 01:11:30|41912.1|41872.1|41912.1|41872.1|41912.1|41872.1|41912.1|41872.1|0
1653354700000|2022-05-24 01:11:40|41914.3|41874.3|41919.3|41879.3|41919.3|41879.3|41914.3|41874.3|3
1653354720000|2022-05-24 01:12:00|41927.1|41887.1|41919.3|41879.3|41927.1|41887.1|41919.3|41879.3|1
1653354730000|2022-05-24 01:12:10|41917.1|41877.1|41917.1|41877.1|41917.1|41877.1|41917.1|41877.1|0
1653354740000|2022-05-24 01:12:20|41919.3|41879.3|41927|41887|41927.1|41887.1|41919.3|41879.3|0
1653354780000|2022-05-24 01:13:00|41929.8|41889.8|41934.8|41894.8|41934.8|41894.8|41929.8|41889.8|1
1653354790000|2022-05-24 01:13:10|41939.8|41899.8|41937|41897|41939.8|41899.8|41932|41892|1
1653354810000|2022-05-24 01:13:30|41942|41902|41954.8|41914.8|41954.8|41914.8|41942|41902|0
1653354820000|2022-05-24 01:13:40|41957|41917|41957|41917|41957|41917|41957|41917|0
1653354840000|2022-05-24 01:14:00|41967|41927|41967|41927|41967|41927|41967|41927|0
1653354850000|2022-05-24 01:14:10|41964.8|41924.8|41967|41927|41967|41927|41964.8|41924.8|0
1653354870000|2022-05-24 01:14:30|41974.8|41934.8|41977|41937|41977|41937|41974.8|41934.8|0
1653354880000|2022-05-24 01:14:40|41984.8|41944.8|41987|41947|41987|41947|41984.8|41944.8|0
1653354890000|2022-05-24 01:14:50|41992|41952|41987|41947|41994.8|41954.8|41987|41947|1
1653354900000|2022-05-24 01:15:00|41992|41952|41977|41937|41992|41952|41977|41937|0
1653354910000|2022-05-24 01:15:10|41979.8|41939.8|41987|41947|41987|41947|41979.8|41939.8|2
1653354920000|2022-05-24 01:15:20|41989.8|41949.8|41997|41957|41997|41957|41989.8|41949.8|3
1653354930000|2022-05-24 01:15:30|41999.8|41959.8|41997|41957|41999.8|41959.8|41997|41957|1
1653354940000|2022-05-24 01:15:40|41999.8|41959.8|42002|41962|42002|41962|41999.8|41959.8|0
1653354950000|2022-05-24 01:15:50|41999.8|41959.8|41994.8|41954.8|41999.8|41959.8|41994.3|41954.3|1
1653354960000|2022-05-24 01:16:00|41987|41947|41977|41937|41987|41947|41977|41937|2
1653354970000|2022-05-24 01:16:10|41979.8|41939.8|41984.8|41944.8|41984.8|41944.8|41977|41937|2
1653354980000|2022-05-24 01:16:20|41987|41947|41987|41947|41987|41947|41987|41947|0
1653354990000|2022-05-24 01:16:30|||||||||2
1653355000000|2022-05-24 01:16:40|41989.8|41949.8|41987|41947|41989.8|41949.8|41987|41947|0
1653355020000|2022-05-24 01:17:00|41984.8|41944.8|41987|41947|41987|41947|41984.8|41944.8|0
1653355030000|2022-05-24 01:17:10|41984.8|41944.8|41987|41947|41987|41947|41984.8|41944.8|0
1653355040000|2022-05-24 01:17:20|41989.8|41949.8|41992|41952|41992|41952|41989.8|41949.8|0
1653355050000|2022-05-24 01:17:30|41987|41947|41987|41947|41987|41947|41987|41947|0
1653355080000|2022-05-24 01:18:00|41982|41942|41982|41942|41982|41942|41982|41942|0
1653355090000|2022-05-24 01:18:10|41984.8|41944.8|41987|41947|41987|41947|41984.8|41944.8|0
1653355100000|2022-05-24 01:18:20|41992|41952|42004.8|41964.8|42007|41967|41992|41952|4
1653355110000|2022-05-24 01:18:30|42007|41967|42017|41977|42017|41977|42007|41967|1
1653355130000|2022-05-24 01:18:50|42019.7|41979.7|42027|41987|42027|41987|42019.7|41979.7|0
1653355140000|2022-05-24 01:19:00|42034.3|41994.3|42037|41997|42037|41997|42027|41987|1
1653355150000|2022-05-24 01:19:10|42034.3|41994.3|42027|41987|42034.3|41994.3|42027|41987|0
1653355160000|2022-05-24 01:19:20|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|0
1653355170000|2022-05-24 01:19:30|42034.7|41994.7|42037|41997|42037|41997|42034.7|41994.7|0
1653355190000|2022-05-24 01:19:50|42039.7|41999.7|42047|42007|42047|42007|42039.7|41999.7|0
1653355200000|2022-05-24 01:20:00|42052|42012|42054.7|42014.7|42054.7|42014.7|42047|42007|1
1653355210000|2022-05-24 01:20:10|42057|42017|42057|42017|42057|42017|42057|42017|0
1653355220000|2022-05-24 01:20:20|42067|42027|42067|42027|42067|42027|42067|42027|1
1653355230000|2022-05-24 01:20:30|42069.7|42029.7|42067|42027|42069.7|42029.7|42067|42027|0
1653355240000|2022-05-24 01:20:40|42074.7|42034.7|42067|42027|42077|42037|42067|42027|0
1653355260000|2022-05-24 01:21:00|42069.7|42029.7|42077|42037|42077|42037|42069.7|42029.7|0
1653355290000|2022-05-24 01:21:30|42074.7|42034.7|42074.7|42034.7|42074.7|42034.7|42067|42027|0
1653355310000|2022-05-24 01:21:50|42079.7|42039.7|42079.7|42039.7|42079.7|42039.7|42079.7|42039.7|0
1653355320000|2022-05-24 01:22:00|42082.5|42042.5|42072|42032|42082.5|42042.5|42072|42032|14
1653355330000|2022-05-24 01:22:10|42064.7|42024.7|42064.7|42024.7|42064.7|42024.7|42062|42022|1
1653355350000|2022-05-24 01:22:30|42069.7|42029.7|42069.7|42029.7|42069.7|42029.7|42069.7|42029.7|0
1653355360000|2022-05-24 01:22:40|42072.5|42032.5|42072.5|42032.5|42072.5|42032.5|42064.7|42024.7|1
1653355380000|2022-05-24 01:23:00|42074.7|42034.7|42094.7|42054.7|42094.7|42054.7|42074.7|42034.7|4
1653355390000|2022-05-24 01:23:10|42099.7|42059.7|42094.7|42054.7|42099.7|42059.7|42089.7|42049.7|0
1653355400000|2022-05-24 01:23:20|42089.7|42049.7|42084.7|42044.7|42089.7|42049.7|42084.7|42044.7|0
1653355410000|2022-05-24 01:23:30|42089.7|42049.7|42084.7|42044.7|42092|42052|42084.7|42044.7|0
1653355420000|2022-05-24 01:23:40|42094.7|42054.7|42099.3|42059.3|42099.3|42059.3|42094.7|42054.7|1
1653355430000|2022-05-24 01:23:50|42097|42057|42122|42082|42124.7|42084.7|42097|42057|8
1653355440000|2022-05-24 01:24:00|42117.5|42077.5|42109.7|42069.7|42117.5|42077.5|42109.7|42069.7|1
1653355450000|2022-05-24 01:24:10|42112|42072|42112|42072|42112|42072|42109.7|42069.7|0
1653355460000|2022-05-24 01:24:20|42107|42067|42109.3|42069.3|42109.7|42069.7|42107|42067|0
1653355470000|2022-05-24 01:24:30|42104.7|42064.7|42104.7|42064.7|42104.7|42064.7|42104.7|42064.7|0
1653355480000|2022-05-24 01:24:40|42102|42062|42094.7|42054.7|42102|42062|42094.7|42054.7|0
1653355490000|2022-05-24 01:24:50|||||||||1
1653355500000|2022-05-24 01:25:00|42097.5|42057.5|42104.7|42064.7|42104.7|42064.7|42097.5|42057.5|1
1653355520000|2022-05-24 01:25:20|42102|42062|42104.7|42064.7|42109.2|42069.2|42102|42062|1
1653355540000|2022-05-24 01:25:40|42097|42057|42097|42057|42097|42057|42097|42057|1
1653355560000|2022-05-24 01:26:00|42094.7|42054.7|42084.7|42044.7|42094.7|42054.7|42084.7|42044.7|1
1653355600000|2022-05-24 01:26:40|42074.7|42034.7|42074.7|42034.7|42074.7|42034.7|42074.7|42034.7|3
1653355610000|2022-05-24 01:26:50|42067|42027|42064.7|42024.7|42067|42027|42064.7|42024.7|0
1653355630000|2022-05-24 01:27:10|42074.7|42034.7|42072|42032|42074.7|42034.7|42072|42032|2
1653355640000|2022-05-24 01:27:20|42067|42027|42069.7|42029.7|42069.7|42029.7|42067|42027|0
1653355650000|2022-05-24 01:27:30|42067|42027|42064.7|42024.7|42067|42027|42064.7|42024.7|0
1653355660000|2022-05-24 01:27:40|42062|42022|42062|42022|42062|42022|42062|42022|0
1653355670000|2022-05-24 01:27:50|42064.7|42024.7|42064.7|42024.7|42072|42032|42064.7|42024.7|0
1653355680000|2022-05-24 01:28:00|42062|42022|42034.7|41994.7|42062|42022|42034.7|41994.7|3
1653355700000|2022-05-24 01:28:20|42044.7|42004.7|42044.7|42004.7|42044.7|42004.7|42044.7|42004.7|0
1653355710000|2022-05-24 01:28:30|42039.7|41999.7|42034.7|41994.7|42039.7|41999.7|42034.7|41994.7|0
1653355740000|2022-05-24 01:29:00|42027|41987|42027|41987|42027|41987|42027|41987|0
1653355750000|2022-05-24 01:29:10|42024.7|41984.7|42024.7|41984.7|42024.7|41984.7|42024.7|41984.7|0
1653355780000|2022-05-24 01:29:40|42032|41992|42034.7|41994.7|42034.7|41994.7|42032|41992|1
1653355800000|2022-05-24 01:30:00|42039.2|41999.2|42044.7|42004.7|42044.7|42004.7|42039.2|41999.2|0
1653355810000|2022-05-24 01:30:10|42039.7|41999.7|42039.7|41999.7|42039.7|41999.7|42039.7|41999.7|0
1653355820000|2022-05-24 01:30:20|42044.7|42004.7|42044.7|42004.7|42044.7|42004.7|42037|41997|0
1653355830000|2022-05-24 01:30:30|42047.4|42007.4|42057.4|42017.4|42062.4|42022.4|42047.4|42007.4|1
1653355880000|2022-05-24 01:31:20|42054.7|42014.7|42054.7|42014.7|42054.7|42014.7|42054.7|42014.7|0
1653355920000|2022-05-24 01:32:00|42052.4|42012.4|42044.7|42004.7|42052.4|42012.4|42044.7|42004.7|1
1653355940000|2022-05-24 01:32:20|42042.4|42002.4|42042.4|42002.4|42042.4|42002.4|42042.4|42002.4|0
1653355970000|2022-05-24 01:32:50|42044.7|42004.7|42044.7|42004.7|42044.7|42004.7|42044.7|42004.7|0
1653355980000|2022-05-24 01:33:00|42042.4|42002.4|42039.7|41999.7|42042.4|42002.4|42039.7|41999.7|0
1653355990000|2022-05-24 01:33:10|42034.7|41994.7|42034.7|41994.7|42034.7|41994.7|42034.7|41994.7|1
1653356030000|2022-05-24 01:33:50|42024.7|41984.7|42024.7|41984.7|42024.7|41984.7|42024.7|41984.7|0
1653356050000|2022-05-24 01:34:10|42016.9|41976.9|42016.9|41976.9|42016.9|41976.9|42016.9|41976.9|0
1653356070000|2022-05-24 01:34:30|42014.7|41974.7|42014.7|41974.7|42014.7|41974.7|42014.7|41974.7|0
1653356090000|2022-05-24 01:34:50|42022.4|41982.4|42024.7|41984.7|42024.7|41984.7|42022.4|41982.4|1
1653356170000|2022-05-24 01:36:10|42034.7|41994.7|42034.7|41994.7|42034.7|41994.7|42034.7|41994.7|0
1653356180000|2022-05-24 01:36:20|42037.4|41997.4|42037.4|41997.4|42044.7|42004.7|42037.4|41997.4|0
1653356240000|2022-05-24 01:37:20|42044.7|42004.7|42042.4|42002.4|42044.7|42004.7|42042.4|42002.4|0
1653356250000|2022-05-24 01:37:30|42044.7|42004.7|42044.7|42004.7|42047.4|42007.4|42044.7|42004.7|1
1653356260000|2022-05-24 01:37:40|42044.6|42004.6|42049.6|42009.6|42049.6|42009.6|42044.6|42004.6|0
1653356270000|2022-05-24 01:37:50|42056.9|42016.9|42059.6|42019.6|42059.6|42019.6|42056.9|42016.9|1
1653356280000|2022-05-24 01:38:00|42056.9|42016.9|42056.9|42016.9|42056.9|42016.9|42056.9|42016.9|0
1653356290000|2022-05-24 01:38:10|42059.6|42019.6|42064.6|42024.6|42064.6|42024.6|42059.6|42019.6|0
1653356310000|2022-05-24 01:38:30|42066.9|42026.9|42066.9|42026.9|42066.9|42026.9|42066.9|42026.9|0
1653356340000|2022-05-24 01:39:00|42071.9|42031.9|42066.9|42026.9|42071.9|42031.9|42066.9|42026.9|1
1653356350000|2022-05-24 01:39:10|42064.6|42024.6|42064.6|42024.6|42064.6|42024.6|42064.6|42024.6|0
1653356380000|2022-05-24 01:39:40|42066.9|42026.9|42064.6|42024.6|42066.9|42026.9|42064.6|42024.6|0
1653356390000|2022-05-24 01:39:50|42071.9|42031.9|42074.6|42034.6|42074.6|42034.6|42071.9|42031.9|0
1653356410000|2022-05-24 01:40:10|42079.2|42039.2|42076.9|42036.9|42079.2|42039.2|42076.9|42036.9|1
1653356420000|2022-05-24 01:40:20|42074.6|42034.6|42076.9|42036.9|42081.4|42041.4|42074.6|42034.6|1
1653356430000|2022-05-24 01:40:30|42079.2|42039.2|42074.6|42034.6|42079.2|42039.2|42074.6|42034.6|5
1653356470000|2022-05-24 01:41:10|42079.6|42039.6|42084.6|42044.6|42084.6|42044.6|42079.6|42039.6|1
1653356480000|2022-05-24 01:41:20|42096.9|42056.9|42104.6|42064.6|42107.4|42067.4|42094.6|42054.6|4
1653356500000|2022-05-24 01:41:40|||||||||1
1653356510000|2022-05-24 01:41:50|42094.6|42054.6|42094.6|42054.6|42094.6|42054.6|42094.6|42054.6|1
1653356530000|2022-05-24 01:42:10|42091.9|42051.9|42091.9|42051.9|42094.6|42054.6|42091.9|42051.9|0
1653356540000|2022-05-24 01:42:20|42094.6|42054.6|42094.6|42054.6|42094.6|42054.6|42094.6|42054.6|0
1653356550000|2022-05-24 01:42:30|42091.9|42051.9|42091.9|42051.9|42091.9|42051.9|42091.9|42051.9|0
1653356560000|2022-05-24 01:42:40|42094.6|42054.6|42094.6|42054.6|42094.6|42054.6|42094.6|42054.6|0
1653356630000|2022-05-24 01:43:50|42099.6|42059.6|42111.9|42071.9|42111.9|42071.9|42099.6|42059.6|1
1653356640000|2022-05-24 01:44:00|42114.6|42074.6|42114.6|42074.6|42116.9|42076.9|42111.9|42071.9|11
1653356680000|2022-05-24 01:44:40|42117.3|42077.3|42124.6|42084.6|42124.6|42084.6|42117.3|42077.3|0
1653356700000|2022-05-24 01:45:00|42114.6|42074.6|42114.6|42074.6|42114.6|42074.6|42114.6|42074.6|1
1653356730000|2022-05-24 01:45:30|42111.9|42071.9|42104.6|42064.6|42111.9|42071.9|42101.9|42061.9|1
1653356740000|2022-05-24 01:45:40|42101.9|42061.9|42099.6|42059.6|42101.9|42061.9|42094.6|42054.6|0
1653356750000|2022-05-24 01:45:50|42096.9|42056.9|42104.6|42064.6|42104.6|42064.6|42094.6|42054.6|0
1653356760000|2022-05-24 01:46:00|42099.6|42059.6|42109.1|42069.1|42109.1|42069.1|42094.6|42054.6|0
1653356770000|2022-05-24 01:46:10|42104.6|42064.6|42116.9|42076.9|42116.9|42076.9|42104.6|42064.6|1
1653356790000|2022-05-24 01:46:30|42114.6|42074.6|42114.6|42074.6|42124.6|42084.6|42114.6|42074.6|0
1653356800000|2022-05-24 01:46:40|42116.9|42076.9|42114.6|42074.6|42116.9|42076.9|42114.6|42074.6|0
1653356810000|2022-05-24 01:46:50|42116.9|42076.9|42114.6|42074.6|42119.6|42079.6|42114.6|42074.6|0
1653356820000|2022-05-24 01:47:00|42119.6|42079.6|42124.6|42084.6|42124.6|42084.6|42119.6|42079.6|0
1653356840000|2022-05-24 01:47:20|42134.6|42094.6|42142.3|42102.3|42142.3|42102.3|42134.6|42094.6|2
1653356850000|2022-05-24 01:47:30|42144.6|42104.6|42154.6|42114.6|42154.6|42114.6|42144.6|42104.6|4
1653356860000|2022-05-24 01:47:40|42157.3|42117.3|42154.6|42114.6|42164.6|42124.6|42154.6|42114.6|0
1653356870000|2022-05-24 01:47:50|42157.3|42117.3|42157.3|42117.3|42157.3|42117.3|42154.6|42114.6|0
1653356880000|2022-05-24 01:48:00|42154.6|42114.6|42154.6|42114.6|42157.3|42117.3|42154.6|42114.6|0
1653356890000|2022-05-24 01:48:10|42151.9|42111.9|42144.6|42104.6|42151.9|42111.9|42144.6|42104.6|1
1653356900000|2022-05-24 01:48:20|42134.6|42094.6|42134.6|42094.6|42134.6|42094.6|42134.6|42094.6|3
1653356920000|2022-05-24 01:48:40|42136.9|42096.9|42134.6|42094.6|42136.9|42096.9|42134.6|42094.6|0
1653356970000|2022-05-24 01:49:30|42137.3|42097.3|42144.6|42104.6|42144.6|42104.6|42134.6|42094.6|0
1653356980000|2022-05-24 01:49:40|42139.6|42099.6|42139.6|42099.6|42139.6|42099.6|42139.6|42099.6|0
1653357000000|2022-05-24 01:50:00|42144.6|42104.6|42144.6|42104.6|42144.6|42104.6|42144.6|42104.6|0
1653357030000|2022-05-24 01:50:30|42134.6|42094.6|42137.3|42097.3|42137.3|42097.3|42131.8|42091.8|0
1653357070000|2022-05-24 01:51:10|42134.6|42094.6|42134.6|42094.6|42134.6|42094.6|42134.6|42094.6|0
1653357090000|2022-05-24 01:51:30|42136.8|42096.8|42124.6|42084.6|42136.8|42096.8|42124.6|42084.6|0
1653357120000|2022-05-24 01:52:00|42129.6|42089.6|42129.6|42089.6|42129.6|42089.6|42129.6|42089.6|0
1653357130000|2022-05-24 01:52:10|42134.6|42094.6|42134.6|42094.6|42134.6|42094.6|42134.6|42094.6|7
1653357140000|2022-05-24 01:52:20|42131.8|42091.8|42134.6|42094.6|42134.6|42094.6|42129.6|42089.6|0
1653357170000|2022-05-24 01:52:50|42131.8|42091.8|42124.6|42084.6|42131.8|42091.8|42124.6|42084.6|1
1653357180000|2022-05-24 01:53:00|42127.3|42087.3|42129.6|42089.6|42129.6|42089.6|42127.3|42087.3|0
1653357190000|2022-05-24 01:53:10|42132.3|42092.3|42129.6|42089.6|42132.3|42092.3|42129.6|42089.6|0
1653357210000|2022-05-24 01:53:30|42132.3|42092.3|42134.6|42094.6|42134.6|42094.6|42132.3|42092.3|0
1653357220000|2022-05-24 01:53:40|42137.3|42097.3|42139.6|42099.6|42139.6|42099.6|42137.3|42097.3|0
1653357240000|2022-05-24 01:54:00|42131.8|42091.8|42131.8|42091.8|42131.8|42091.8|42131.8|42091.8|1
1653357250000|2022-05-24 01:54:10|42129.6|42089.6|42124.6|42084.6|42129.6|42089.6|42124.6|42084.6|1
1653357260000|2022-05-24 01:54:20|42129.1|42089.1|42134.6|42094.6|42134.6|42094.6|42129.1|42089.1|0
1653357280000|2022-05-24 01:54:40|42137.3|42097.3|42144.6|42104.6|42144.6|42104.6|42137.3|42097.3|0
1653357290000|2022-05-24 01:54:50|42149.6|42109.6|42144.6|42104.6|42149.6|42109.6|42144.6|42104.6|0
1653357300000|2022-05-24 01:55:00|42147.3|42107.3|42154.6|42114.6|42154.6|42114.6|42147.3|42107.3|2
1653357310000|2022-05-24 01:55:10|42152.3|42112.3|42154.6|42114.6|42154.6|42114.6|42152.3|42112.3|0
1653357320000|2022-05-24 01:55:20|42159.6|42119.6|42154.6|42114.6|42159.6|42119.6|42154.6|42114.6|3
1653357360000|2022-05-24 01:56:00|42149.6|42109.6|42144.6|42104.6|42149.6|42109.6|42144.6|42104.6|0
1653357390000|2022-05-24 01:56:30|42144.5|42104.5|42144.5|42104.5|42144.5|42104.5|42141.8|42101.8|0
1653357420000|2022-05-24 01:57:00|42141.8|42101.8|42144.5|42104.5|42144.5|42104.5|42139.5|42099.5|1
1653357440000|2022-05-24 01:57:20|||||||||15
1653357460000|2022-05-24 01:57:40|42146.8|42106.8|42144.5|42104.5|42146.8|42106.8|42144.5|42104.5|3
1653357470000|2022-05-24 01:57:50|42141.8|42101.8|42144.5|42104.5|42144.5|42104.5|42141.8|42101.8|6
1653357480000|2022-05-24 01:58:00|42141.8|42101.8|42124.5|42084.5|42141.8|42101.8|42124.5|42084.5|1
1653357510000|2022-05-24 01:58:30|42126.8|42086.8|42129.1|42089.1|42129.1|42089.1|42126.8|42086.8|0
1653357520000|2022-05-24 01:58:40|42124.5|42084.5|42124.5|42084.5|42124.5|42084.5|42124.5|42084.5|0
1653357590000|2022-05-24 01:59:50|42122.3|42082.3|42116.8|42076.8|42122.3|42082.3|42116.8|42076.8|0
1653357600000|2022-05-24 02:00:00|42114.5|42074.5|42106.8|42066.8|42114.5|42074.5|42106.8|42066.8|0
1653357610000|2022-05-24 02:00:10|42104.5|42064.5|42104.5|42064.5|42104.5|42064.5|42104.5|42064.5|0
1653357630000|2022-05-24 02:00:30|42102.3|42062.3|42102.3|42062.3|42102.3|42062.3|42102.3|42062.3|0
1653357640000|2022-05-24 02:00:40|42104.5|42064.5|42104.5|42064.5|42107.3|42067.3|42104.5|42064.5|0
1653357650000|2022-05-24 02:00:50|42107.3|42067.3|42112.3|42072.3|42112.3|42072.3|42107.3|42067.3|0
1653357660000|2022-05-24 02:01:00|42109.5|42069.5|42104.5|42064.5|42109.5|42069.5|42104.5|42064.5|0
1653357680000|2022-05-24 02:01:20|42101.8|42061.8|42087.3|42047.3|42101.8|42061.8|42087.3|42047.3|1
1653357720000|2022-05-24 02:02:00|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|0
1653357740000|2022-05-24 02:02:20|42079.5|42039.5|42077.2|42037.2|42079.5|42039.5|42074.5|42034.5|0
1653357750000|2022-05-24 02:02:30|42074.5|42034.5|42077.2|42037.2|42077.2|42037.2|42074.5|42034.5|0
1653357770000|2022-05-24 02:02:50|42080|42040|42082.2|42042.2|42082.2|42042.2|42080|42040|0
1653357790000|2022-05-24 02:03:10|42084.5|42044.5|42082.2|42042.2|42084.5|42044.5|42082.2|42042.2|0
1653357900000|2022-05-24 02:05:00|42102.2|42062.2|42102.2|42062.2|42102.2|42062.2|42102.2|42062.2|1
1653357950000|2022-05-24 02:05:50|42105|42065|42104.5|42064.5|42107.2|42067.2|42102.2|42062.2|0
1653357960000|2022-05-24 02:06:00|42102.2|42062.2|42102.2|42062.2|42107.2|42067.2|42102.2|42062.2|0
1653357970000|2022-05-24 02:06:10|42107.2|42067.2|42112.2|42072.2|42112.2|42072.2|42107.2|42067.2|0
1653358010000|2022-05-24 02:06:50|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|0
1653358020000|2022-05-24 02:07:00|42112.2|42072.2|42102.2|42062.2|42112.2|42072.2|42102.2|42062.2|1
1653358030000|2022-05-24 02:07:10|42099.5|42059.5|42097.2|42057.2|42099.5|42059.5|42097.2|42057.2|0
1653358050000|2022-05-24 02:07:30|42099.5|42059.5|42099.5|42059.5|42099.5|42059.5|42099.5|42059.5|0
1653358060000|2022-05-24 02:07:40|42102.2|42062.2|42102.2|42062.2|42104.5|42064.5|42102.2|42062.2|0
1653358100000|2022-05-24 02:08:20|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|42109.5|42069.5|0
1653358140000|2022-05-24 02:09:00|42104.5|42064.5|42112.2|42072.2|42112.2|42072.2|42104.5|42064.5|1
1653358180000|2022-05-24 02:09:40|42109.5|42069.5|42102.2|42062.2|42109.5|42069.5|42102.2|42062.2|0
1653358260000|2022-05-24 02:11:00|42099.5|42059.5|42102.2|42062.2|42102.2|42062.2|42099.5|42059.5|0
1653358370000|2022-05-24 02:12:50|42104.9|42064.9|42112.2|42072.2|42112.2|42072.2|42104.9|42064.9|0
1653358440000|2022-05-24 02:14:00|42102.2|42062.2|42102.2|42062.2|42102.2|42062.2|42102.2|42062.2|1
1653358500000|2022-05-24 02:15:00|42099.5|42059.5|42092.2|42052.2|42099.5|42059.5|42092.2|42052.2|1
1653358510000|2022-05-24 02:15:10|42102.2|42062.2|42102.2|42062.2|42102.2|42062.2|42102.2|42062.2|0
1653358680000|2022-05-24 02:18:00|42097.2|42057.2|42092.2|42052.2|42097.2|42057.2|42092.2|42052.2|1
1653358750000|2022-05-24 02:19:10|42089.4|42049.4|42092.2|42052.2|42092.2|42052.2|42089.4|42049.4|0
1653358760000|2022-05-24 02:19:20|42089.9|42049.9|42082.2|42042.2|42089.9|42049.9|42082.2|42042.2|8
1653358770000|2022-05-24 02:19:30|42084.4|42044.4|42084.4|42044.4|42084.4|42044.4|42084.4|42044.4|0
1653358800000|2022-05-24 02:20:00|42074.4|42034.4|42074.4|42034.4|42074.4|42034.4|42074.4|42034.4|1
1653358820000|2022-05-24 02:20:20|42084.4|42044.4|42084.4|42044.4|42084.4|42044.4|42084.4|42044.4|0
1653358870000|2022-05-24 02:21:10|42081.7|42041.7|42074.4|42034.4|42081.7|42041.7|42074.4|42034.4|0
1653358940000|2022-05-24 02:22:20|||||||||1
1653358990000|2022-05-24 02:23:10|42071.7|42031.7|42069.4|42029.4|42071.7|42031.7|42069.4|42029.4|2
1653359000000|2022-05-24 02:23:20|42074.4|42034.4|42074.4|42034.4|42074.4|42034.4|42074.4|42034.4|0
1653359030000|2022-05-24 02:23:50|42077.1|42037.1|42074.4|42034.4|42079.4|42039.4|42074.4|42034.4|0
1653359130000|2022-05-24 02:25:30|42079.4|42039.4|42079.4|42039.4|42079.4|42039.4|42079.4|42039.4|0
1653359140000|2022-05-24 02:25:40|42082.1|42042.1|42082.1|42042.1|42082.1|42042.1|42082.1|42042.1|0
1653359150000|2022-05-24 02:25:50|42084.4|42044.4|42084.4|42044.4|42084.4|42044.4|42084.4|42044.4|0
1653359290000|2022-05-24 02:28:10|42081.7|42041.7|42079.4|42039.4|42081.7|42041.7|42079.4|42039.4|2
1653359300000|2022-05-24 02:28:20|||||||||8
1653359310000|2022-05-24 02:28:30|42087.1|42047.1|42087.1|42047.1|42087.1|42047.1|42087.1|42047.1|0
1653359320000|2022-05-24 02:28:40|42086.6|42046.6|42094.4|42054.4|42094.4|42054.4|42084.4|42044.4|0
1653359330000|2022-05-24 02:28:50|42084.4|42044.4|42084.4|42044.4|42084.4|42044.4|42084.4|42044.4|0
1653359400000|2022-05-24 02:30:00|42086.6|42046.6|42068.9|42028.9|42086.6|42046.6|42068.9|42028.9|1
1653359460000|2022-05-24 02:31:00|42064.4|42024.4|42058.9|42018.9|42064.4|42024.4|42058.9|42018.9|0
1653359470000|2022-05-24 02:31:10|42056.6|42016.6|42058.9|42018.9|42058.9|42018.9|42056.6|42016.6|0
1653359520000|2022-05-24 02:32:00|42056.6|42016.6|42058.9|42018.9|42058.9|42018.9|42056.6|42016.6|0
1653359620000|2022-05-24 02:33:40|42056.6|42016.6|42056.6|42016.6|42056.6|42016.6|42056.6|42016.6|0
1653359630000|2022-05-24 02:33:50|42054.4|42014.4|42056.6|42016.6|42056.6|42016.6|42054.4|42014.4|0
1653359650000|2022-05-24 02:34:10|42058.9|42018.9|42064.3|42024.3|42066.6|42026.6|42054.3|42014.3|1
1653359680000|2022-05-24 02:34:40|42061.6|42021.6|42061.6|42021.6|42061.6|42021.6|42061.6|42021.6|0
1653359710000|2022-05-24 02:35:10|42064.3|42024.3|42064.3|42024.3|42064.3|42024.3|42064.3|42024.3|0
1653359720000|2022-05-24 02:35:20|42068.9|42028.9|42074.3|42034.3|42074.3|42034.3|42068.9|42028.9|1
1653359730000|2022-05-24 02:35:30|42076.6|42036.6|42076.6|42036.6|42076.6|42036.6|42076.6|42036.6|0
1653359740000|2022-05-24 02:35:40|42074.3|42034.3|42074.3|42034.3|42074.3|42034.3|42074.3|42034.3|0
1653359770000|2022-05-24 02:36:10|42076.6|42036.6|42084.3|42044.3|42084.3|42044.3|42076.6|42036.6|1
1653359790000|2022-05-24 02:36:30|42086.6|42046.6|42086.6|42046.6|42086.6|42046.6|42086.6|42046.6|0
1653359800000|2022-05-24 02:36:40|42084.3|42044.3|42084.3|42044.3|42084.3|42044.3|42084.3|42044.3|0
1653359830000|2022-05-24 02:37:10|42088.9|42048.9|42094.3|42054.3|42094.3|42054.3|42088.9|42048.9|0
1653359860000|2022-05-24 02:37:40|42104.3|42064.3|42104.3|42064.3|42104.3|42064.3|42104.3|42064.3|0
1653359870000|2022-05-24 02:37:50|42106.6|42066.6|42104.3|42064.3|42109.3|42069.3|42104.3|42064.3|0
1653359890000|2022-05-24 02:38:10|42101.6|42061.6|42094.3|42054.3|42101.6|42061.6|42094.3|42054.3|0
1653359930000|2022-05-24 02:38:50|42096.6|42056.6|42104.3|42064.3|42104.3|42064.3|42096.6|42056.6|1
1653360030000|2022-05-24 02:40:30|42102|42062|42104.3|42064.3|42104.3|42064.3|42102|42062|0
1653360060000|2022-05-24 02:41:00|42102|42062|42102|42062|42102|42062|42102|42062|0
1653360070000|2022-05-24 02:41:10|42094.3|42054.3|42094.3|42054.3|42094.3|42054.3|42094.3|42054.3|1
1653360160000|2022-05-24 02:42:40|42099.3|42059.3|42094.3|42054.3|42099.3|42059.3|42094.3|42054.3|1
1653360300000|2022-05-24 02:45:00|42091.6|42051.6|42091.6|42051.6|42091.6|42051.6|42091.6|42051.6|0
1653360310000|2022-05-24 02:45:10|42094.3|42054.3|42094.3|42054.3|42094.3|42054.3|42094.3|42054.3|0
1653360320000|2022-05-24 02:45:20|42091.6|42051.6|42074.3|42034.3|42091.6|42051.6|42073.8|42033.8|1
1653360340000|2022-05-24 02:45:40|42066.6|42026.6|42064.3|42024.3|42066.6|42026.6|42064.3|42024.3|0
1653360430000|2022-05-24 02:47:10|42056.6|42016.6|42064.3|42024.3|42064.3|42024.3|42056.6|42016.6|1
1653360490000|2022-05-24 02:48:10|42067|42027|42082|42042|42082|42042|42067|42027|1
1653360530000|2022-05-24 02:48:50|42084.3|42044.3|42084.3|42044.3|42084.3|42044.3|42084.3|42044.3|0
1653360620000|2022-05-24 02:50:20|42074.3|42034.3|42074.3|42034.3|42074.3|42034.3|42074.3|42034.3|0
1653360780000|2022-05-24 02:53:00|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|0
1653360870000|2022-05-24 02:54:30|42084.2|42044.2|42084.2|42044.2|42084.2|42044.2|42084.2|42044.2|2
1653360960000|2022-05-24 02:56:00|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|0
1653360990000|2022-05-24 02:56:30|42082|42042|42084.2|42044.2|42084.2|42044.2|42082|42042|1
1653361190000|2022-05-24 02:59:50|42081.5|42041.5|42074.2|42034.2|42081.5|42041.5|42074.2|42034.2|0
1653361220000|2022-05-24 03:00:20|42071.9|42031.9|42071.9|42031.9|42071.9|42031.9|42071.9|42031.9|0
1653361230000|2022-05-24 03:00:30|42074.2|42034.2|42084.2|42044.2|42084.2|42044.2|42074.2|42034.2|1
1653361260000|2022-05-24 03:01:00|42081.5|42041.5|42074.2|42034.2|42081.5|42041.5|42069.2|42029.2|0
1653361350000|2022-05-24 03:02:30|42079.2|42039.2|42079.2|42039.2|42079.2|42039.2|42079.2|42039.2|3
1653361360000|2022-05-24 03:02:40|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|0
1653361380000|2022-05-24 03:03:00|42071.5|42031.5|42074.2|42034.2|42074.2|42034.2|42071.5|42031.5|0
1653361390000|2022-05-24 03:03:10|42071.9|42031.9|42069.2|42029.2|42071.9|42031.9|42069.2|42029.2|0
1653361410000|2022-05-24 03:03:30|42071.9|42031.9|42071.9|42031.9|42074.2|42034.2|42071.9|42031.9|0
1653361420000|2022-05-24 03:03:40|42069.2|42029.2|42069.2|42029.2|42069.2|42029.2|42069.2|42029.2|0
1653361450000|2022-05-24 03:04:10|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|1
1653361550000|2022-05-24 03:05:50|42076.5|42036.5|42076.5|42036.5|42076.5|42036.5|42076.5|42036.5|0
1653361560000|2022-05-24 03:06:00|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|0
1653361620000|2022-05-24 03:07:00|42071.4|42031.4|42064.2|42024.2|42074.2|42034.2|42064.2|42024.2|2
1653361830000|2022-05-24 03:10:30|42071.9|42031.9|42074.2|42034.2|42074.2|42034.2|42071.9|42031.9|0
1653361900000|2022-05-24 03:11:40|42074.1|42034.1|42074.1|42034.1|42074.1|42034.1|42074.1|42034.1|0
1653361940000|2022-05-24 03:12:20|42076.9|42036.9|42074.1|42034.1|42076.9|42036.9|42074.1|42034.1|0
1653362060000|2022-05-24 03:14:20|42081.9|42041.9|42081.9|42041.9|42081.9|42041.9|42081.9|42041.9|1
1653362070000|2022-05-24 03:14:30|42084.1|42044.1|42084.1|42044.1|42084.1|42044.1|42084.1|42044.1|0
1653362130000|2022-05-24 03:15:30|42081.9|42041.9|42081.9|42041.9|42081.9|42041.9|42081.9|42041.9|0
1653362160000|2022-05-24 03:16:00|42079.1|42039.1|42076.9|42036.9|42079.1|42039.1|42076.9|42036.9|0
1653362210000|2022-05-24 03:16:50|42076.8|42036.8|42079.6|42039.6|42079.6|42039.6|42076.8|42036.8|2
1653362320000|2022-05-24 03:18:40|42069.6|42029.6|42069.6|42029.6|42069.6|42029.6|42069.6|42029.6|1
1653362330000|2022-05-24 03:18:50|42074.1|42034.1|42069.6|42029.6|42074.1|42034.1|42069.6|42029.6|0
1653362340000|2022-05-24 03:19:00|42066.8|42026.8|42074.1|42034.1|42074.6|42034.6|42066.8|42026.8|1
1653362350000|2022-05-24 03:19:10|42069.6|42029.6|42076.8|42036.8|42076.8|42036.8|42069.6|42029.6|0
1653362360000|2022-05-24 03:19:20|42079.6|42039.6|42079.6|42039.6|42079.6|42039.6|42079.6|42039.6|0
1653362400000|2022-05-24 03:20:00|42084.6|42044.6|42089.6|42049.6|42089.6|42049.6|42084.6|42044.6|1
1653362430000|2022-05-24 03:20:30|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|0
1653362440000|2022-05-24 03:20:40|42084.6|42044.6|42084.6|42044.6|42084.6|42044.6|42084.6|42044.6|0
1653362450000|2022-05-24 03:20:50|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|0
1653362460000|2022-05-24 03:21:00|42089.6|42049.6|42089.6|42049.6|42089.6|42049.6|42089.6|42049.6|1
1653362470000|2022-05-24 03:21:10|42084.6|42044.6|42084.6|42044.6|42084.6|42044.6|42084.6|42044.6|0
1653362480000|2022-05-24 03:21:20|42087.3|42047.3|42089.6|42049.6|42089.6|42049.6|42087.3|42047.3|0
1653362520000|2022-05-24 03:22:00|42089.5|42049.5|42089.5|42049.5|42089.5|42049.5|42089.5|42049.5|0
1653362540000|2022-05-24 03:22:20|42091.8|42051.8|42089.5|42049.5|42091.8|42051.8|42089.5|42049.5|0
1653362550000|2022-05-24 03:22:30|42094.5|42054.5|42094.5|42054.5|42094.5|42054.5|42091.8|42051.8|0
1653362580000|2022-05-24 03:23:00|42089.5|42049.5|42086.8|42046.8|42089.5|42049.5|42086.8|42046.8|1
1653362610000|2022-05-24 03:23:30|42084.5|42044.5|42084.5|42044.5|42084.5|42044.5|42084.5|42044.5|0
1653362620000|2022-05-24 03:23:40|42086.8|42046.8|42089.5|42049.5|42089.5|42049.5|42086.8|42046.8|1
1653362710000|2022-05-24 03:25:10|42084.5|42044.5|42084.5|42044.5|42084.5|42044.5|42084.5|42044.5|0
1653362720000|2022-05-24 03:25:20|42086.8|42046.8|42089.5|42049.5|42089.5|42049.5|42086.8|42046.8|0
1653362730000|2022-05-24 03:25:30|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|0
1653362740000|2022-05-24 03:25:40|42089.5|42049.5|42089.5|42049.5|42089.5|42049.5|42089.5|42049.5|1
1653362790000|2022-05-24 03:26:30|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|0
1653362800000|2022-05-24 03:26:40|42084.5|42044.5|42084.5|42044.5|42084.5|42044.5|42084.5|42044.5|0
1653362810000|2022-05-24 03:26:50|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|0
1653362830000|2022-05-24 03:27:10|42089.5|42049.5|42089.5|42049.5|42089.5|42049.5|42089.5|42049.5|0
1653362880000|2022-05-24 03:28:00|42087.2|42047.2|42079.5|42039.5|42087.2|42047.2|42079.5|42039.5|1
1653362900000|2022-05-24 03:28:20|42082.2|42042.2|42079.5|42039.5|42082.2|42042.2|42079.5|42039.5|0
1653362980000|2022-05-24 03:29:40|42081.8|42041.8|42079.5|42039.5|42081.8|42041.8|42079.5|42039.5|1
1653363000000|2022-05-24 03:30:00|42084.5|42044.5|42084.5|42044.5|42084.5|42044.5|42084.5|42044.5|0
1653363020000|2022-05-24 03:30:20|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|0
1653363040000|2022-05-24 03:30:40|42084.5|42044.5|42084.5|42044.5|42084.5|42044.5|42084.5|42044.5|0
1653363050000|2022-05-24 03:30:50|42079.5|42039.5|42076.8|42036.8|42081.8|42041.8|42076.8|42036.8|2
1653363130000|2022-05-24 03:32:10|42074.5|42034.5|42074.5|42034.5|42074.5|42034.5|42074.5|42034.5|0
1653363250000|2022-05-24 03:34:10|||||||||1
1653363290000|2022-05-24 03:34:50|42069.5|42029.5|42066.8|42026.8|42069.5|42029.5|42066.8|42026.8|2
1653363300000|2022-05-24 03:35:00|42064.5|42024.5|42059.5|42019.5|42064.5|42024.5|42059.5|42019.5|1
1653363310000|2022-05-24 03:35:10|42056.8|42016.8|42056.8|42016.8|42056.8|42016.8|42056.8|42016.8|0
1653363320000|2022-05-24 03:35:20|42054.5|42014.5|42054.5|42014.5|42054.5|42014.5|42054.5|42014.5|0
1653363360000|2022-05-24 03:36:00|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|0
1653363370000|2022-05-24 03:36:10|42046.7|42006.7|42049.5|42009.5|42049.5|42009.5|42044.5|42004.5|2
1653363490000|2022-05-24 03:38:10|42046.7|42006.7|42049.5|42009.5|42049.5|42009.5|42046.7|42006.7|1
1653363630000|2022-05-24 03:40:30|42049.4|42009.4|42049.4|42009.4|42049.4|42009.4|42049.4|42009.4|0
1653363640000|2022-05-24 03:40:40|42046.7|42006.7|42049.4|42009.4|42049.4|42009.4|42046.7|42006.7|1
1653363760000|2022-05-24 03:42:40|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|0
1653363790000|2022-05-24 03:43:10|42049.4|42009.4|42029.4|41989.4|42049.4|42009.4|42029|41989|1
1653363800000|2022-05-24 03:43:20|42032.2|41992.2|42031.7|41991.7|42032.2|41992.2|42031.7|41991.7|1
1653363810000|2022-05-24 03:43:30|42029.4|41989.4|42032.2|41992.2|42032.2|41992.2|42029.4|41989.4|0
1653363820000|2022-05-24 03:43:40|42029.4|41989.4|42032.2|41992.2|42032.2|41992.2|42029.4|41989.4|0
1653363830000|2022-05-24 03:43:50|42034.4|41994.4|42026.7|41986.7|42034.4|41994.4|42026.7|41986.7|0
1653363840000|2022-05-24 03:44:00|42024|41984|42024.4|41984.4|42024.4|41984.4|42024|41984|0
1653363850000|2022-05-24 03:44:10|42022.2|41982.2|42024.4|41984.4|42024.4|41984.4|42022.2|41982.2|0
1653363860000|2022-05-24 03:44:20|42019.4|41979.4|42019.4|41979.4|42019.4|41979.4|42019.4|41979.4|0
1653363880000|2022-05-24 03:44:40|42031.2|41991.2|42021.7|41981.7|42031.2|41991.2|42021.7|41981.7|0
1653363900000|2022-05-24 03:45:00|42019.4|41979.4|42021.7|41981.7|42021.7|41981.7|42019.4|41979.4|0
1653363910000|2022-05-24 03:45:10|42019.4|41979.4|42019.4|41979.4|42019.4|41979.4|42019.4|41979.4|0
1653363920000|2022-05-24 03:45:20|42024|41984|42024|41984|42024|41984|42024|41984|0
1653363930000|2022-05-24 03:45:30|42021.7|41981.7|42019.4|41979.4|42021.7|41981.7|42019.4|41979.4|0
1653363940000|2022-05-24 03:45:40|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|1
1653363960000|2022-05-24 03:46:00|42019.4|41979.4|42019.4|41979.4|42019.4|41979.4|42019.4|41979.4|0
1653363970000|2022-05-24 03:46:10|42016.7|41976.7|42009.4|41969.4|42019.4|41979.4|42007.1|41967.1|2
1653363990000|2022-05-24 03:46:30|42011.7|41971.7|42011.7|41971.7|42011.7|41971.7|42011.7|41971.7|0
1653364040000|2022-05-24 03:47:20|42009.4|41969.4|42009.4|41969.4|42009.4|41969.4|42006.7|41966.7|0
1653364050000|2022-05-24 03:47:30|42007.1|41967.1|42004.4|41964.4|42007.1|41967.1|42004.4|41964.4|0
1653364070000|2022-05-24 03:47:50|42007.1|41967.1|42009.4|41969.4|42009.4|41969.4|42007.1|41967.1|0
1653364110000|2022-05-24 03:48:30|42007.1|41967.1|42004.4|41964.4|42007.1|41967.1|42004.4|41964.4|0
1653364140000|2022-05-24 03:49:00|41997.1|41957.1|41994.4|41954.4|41997.1|41957.1|41994.4|41954.4|1
1653364150000|2022-05-24 03:49:10|||||||||1
1653364170000|2022-05-24 03:49:30|41999.4|41959.4|41999.4|41959.4|41999.4|41959.4|41999.4|41959.4|3
1653364230000|2022-05-24 03:50:30|42004.4|41964.4|42004.4|41964.4|42004.4|41964.4|42004.4|41964.4|0
1653364280000|2022-05-24 03:51:20|42002.1|41962.1|42002.1|41962.1|42002.1|41962.1|42002.1|41962.1|0
1653364290000|2022-05-24 03:51:30|41997.1|41957.1|41997.1|41957.1|41997.1|41957.1|41997.1|41957.1|1
1653364320000|2022-05-24 03:52:00|41999.4|41959.4|41999.4|41959.4|41999.4|41959.4|41999.4|41959.4|0
1653364350000|2022-05-24 03:52:30|42004.4|41964.4|42007.1|41967.1|42007.1|41967.1|42004.4|41964.4|0
1653364410000|2022-05-24 03:53:30|42004.4|41964.4|42007.1|41967.1|42007.1|41967.1|42004.4|41964.4|0
1653364480000|2022-05-24 03:54:40|42004.4|41964.4|41999.4|41959.4|42004.4|41964.4|41999.4|41959.4|2
1653364500000|2022-05-24 03:55:00|41996.6|41956.6|42007.1|41967.1|42007.1|41967.1|41996.6|41956.6|1
1653364510000|2022-05-24 03:55:10|||||||||1
1653364530000|2022-05-24 03:55:30|42004.4|41964.4|42007.1|41967.1|42007.1|41967.1|42004.4|41964.4|0
1653364580000|2022-05-24 03:56:20|42004.4|41964.4|42004.4|41964.4|42004.4|41964.4|42002.1|41962.1|0
1653364590000|2022-05-24 03:56:30|42002.1|41962.1|42002.1|41962.1|42002.1|41962.1|42002.1|41962.1|0
1653364610000|2022-05-24 03:56:50|41997.1|41957.1|41997.1|41957.1|41997.1|41957.1|41997.1|41957.1|0
1653364630000|2022-05-24 03:57:10|41992.1|41952.1|41992.1|41952.1|41992.1|41952.1|41992.1|41952.1|2
1653364660000|2022-05-24 03:57:40|41987.1|41947.1|41997.1|41957.1|41997.1|41957.1|41987.1|41947.1|1
1653364720000|2022-05-24 03:58:40|41994.4|41954.4|41994.3|41954.3|41994.4|41954.4|41994.3|41954.3|0
1653364760000|2022-05-24 03:59:20|41997.1|41957.1|41997.1|41957.1|41997.1|41957.1|41997.1|41957.1|1
1653364770000|2022-05-24 03:59:30|41994.3|41954.3|41997.1|41957.1|41997.1|41957.1|41994.3|41954.3|0
1653364840000|2022-05-24 04:00:40|41999.3|41959.3|41999.3|41959.3|41999.3|41959.3|41999.3|41959.3|0
1653364910000|2022-05-24 04:01:50|42002.1|41962.1|41994.3|41954.3|42002.1|41962.1|41994.3|41954.3|1
1653364920000|2022-05-24 04:02:00|41997.1|41957.1|41997.1|41957.1|41997.1|41957.1|41997.1|41957.1|0
1653364970000|2022-05-24 04:02:50|||||||||1
1653365000000|2022-05-24 04:03:20|41994.3|41954.3|41994.3|41954.3|41994.3|41954.3|41994.3|41954.3|0
1653365070000|2022-05-24 04:04:30|41997|41957|41994.3|41954.3|41997|41957|41994.3|41954.3|0
1653365100000|2022-05-24 04:05:00|41992|41952|41992|41952|41992|41952|41992|41952|0
1653365110000|2022-05-24 04:05:10|||||||||1
1653365200000|2022-05-24 04:06:40|41987|41947|41987|41947|41987|41947|41987|41947|2
1653365220000|2022-05-24 04:07:00|41989.3|41949.3|41994.3|41954.3|41994.3|41954.3|41987|41947|3
1653365240000|2022-05-24 04:07:20|41991.6|41951.6|41987|41947|41991.6|41951.6|41987|41947|0
1653365330000|2022-05-24 04:08:50|41984.3|41944.3|41987|41947|41987|41947|41984.3|41944.3|0
1653365340000|2022-05-24 04:09:00|41982|41942|41987|41947|41987|41947|41982|41942|0
1653365390000|2022-05-24 04:09:50|41989.7|41949.7|41992|41952|41992|41952|41989.7|41949.7|0
1653365400000|2022-05-24 04:10:00|41989.3|41949.3|41989.3|41949.3|41989.3|41949.3|41989.3|41949.3|0
1653365420000|2022-05-24 04:10:20|41987|41947|41987|41947|41987|41947|41987|41947|0
1653365510000|2022-05-24 04:11:50|41984.3|41944.3|41987|41947|41987|41947|41984.3|41944.3|2
1653365650000|2022-05-24 04:14:10|41984.3|41944.3|41987|41947|41987|41947|41984.3|41944.3|0
1653365700000|2022-05-24 04:15:00|41984.3|41944.3|41984.3|41944.3|41987|41947|41984.3|41944.3|0
1653365790000|2022-05-24 04:16:30|41982|41942|41977|41937|41984.3|41944.3|41976.5|41936.5|1
1653365970000|2022-05-24 04:19:30|41972|41932|41977|41937|41977|41937|41972|41932|0
1653366090000|2022-05-24 04:21:30|41974.2|41934.2|41977|41937|41977|41937|41974.2|41934.2|1
1653366100000|2022-05-24 04:21:40|41976.9|41936.9|41976.9|41936.9|41976.9|41936.9|41976.9|41936.9|0
1653366130000|2022-05-24 04:22:10|41974.2|41934.2|41974.2|41934.2|41974.2|41934.2|41974.2|41934.2|0
1653366150000|2022-05-24 04:22:30|41986.9|41946.9|41986.9|41946.9|41986.9|41946.9|41986.9|41946.9|1
1653366200000|2022-05-24 04:23:20|41984.2|41944.2|41976.9|41936.9|41986.9|41946.9|41974.2|41934.2|1
1653366240000|2022-05-24 04:24:00|||||||||1
1653366250000|2022-05-24 04:24:10|41974.2|41934.2|41976.9|41936.9|41976.9|41936.9|41974.2|41934.2|2
1653366270000|2022-05-24 04:24:30|41974.2|41934.2|41976.9|41936.9|41976.9|41936.9|41974.2|41934.2|0
1653366530000|2022-05-24 04:28:50|||||||||1
1653366540000|2022-05-24 04:29:00|41979.6|41939.6|41984.2|41944.2|41984.2|41944.2|41979.6|41939.6|2
1653366550000|2022-05-24 04:29:10|41986.9|41946.9|41986.9|41946.9|41986.9|41946.9|41986.9|41946.9|0
1653366600000|2022-05-24 04:30:00|41984.2|41944.2|41984.2|41944.2|41984.2|41944.2|41984.2|41944.2|0
1653366610000|2022-05-24 04:30:10|41986.5|41946.5|41989.2|41949.2|41989.2|41949.2|41986.5|41946.5|3
1653366620000|2022-05-24 04:30:20|42001.9|41961.9|42004.2|41964.2|42004.2|41964.2|42001.9|41961.9|2
1653366670000|2022-05-24 04:31:10|42006.5|41966.5|42019.2|41979.2|42029.2|41989.2|42006.5|41966.5|3
1653366690000|2022-05-24 04:31:30|42029.2|41989.2|42029.2|41989.2|42029.2|41989.2|42029.2|41989.2|0
1653366700000|2022-05-24 04:31:40|42026.4|41986.4|42026.4|41986.4|42026.4|41986.4|42026.4|41986.4|0
1653366720000|2022-05-24 04:32:00|42019.2|41979.2|42019.2|41979.2|42019.2|41979.2|42019.2|41979.2|2
1653366770000|2022-05-24 04:32:50|42014.2|41974.2|42014.2|41974.2|42014.2|41974.2|42014.2|41974.2|0
1653366780000|2022-05-24 04:33:00|||||||||11
1653366810000|2022-05-24 04:33:30|42011.4|41971.4|42009.2|41969.2|42011.4|41971.4|42006.4|41966.4|1
1653366830000|2022-05-24 04:33:50|||||||||11
1653366850000|2022-05-24 04:34:10|41986.9|41946.9|41986.9|41946.9|41986.9|41946.9|41986.9|41946.9|4
1653366860000|2022-05-24 04:34:20|41989.2|41949.2|41989.2|41949.2|41989.2|41949.2|41989.2|41949.2|0
1653366940000|2022-05-24 04:35:40|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|0
1653366960000|2022-05-24 04:36:00|41986.4|41946.4|41984.1|41944.1|41986.4|41946.4|41984.1|41944.1|0
1653366970000|2022-05-24 04:36:10|||||||||1
1653367010000|2022-05-24 04:36:50|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|1
1653367080000|2022-05-24 04:38:00|41976.4|41936.4|41979.1|41939.1|41979.1|41939.1|41976.4|41936.4|1
1653367110000|2022-05-24 04:38:30|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|5
1653367120000|2022-05-24 04:38:40|41986.9|41946.9|41986.9|41946.9|41986.9|41946.9|41986.9|41946.9|0
1653367180000|2022-05-24 04:39:40|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|0
1653367210000|2022-05-24 04:40:10|41986.4|41946.4|41986.4|41946.4|41986.4|41946.4|41986.4|41946.4|0
1653367270000|2022-05-24 04:41:10|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|1
1653367280000|2022-05-24 04:41:20|41991.8|41951.8|41994.1|41954.1|41994.1|41954.1|41991.8|41951.8|0
1653367320000|2022-05-24 04:42:00|42004.1|41964.1|42004.1|41964.1|42004.1|41964.1|42004.1|41964.1|0
1653367330000|2022-05-24 04:42:10|41991.4|41951.4|41989.1|41949.1|41991.4|41951.4|41989.1|41949.1|1
1653367420000|2022-05-24 04:43:40|41986.4|41946.4|41986.4|41946.4|41986.4|41946.4|41986.4|41946.4|0
1653367450000|2022-05-24 04:44:10|41984.1|41944.1|41984.1|41944.1|41984.1|41944.1|41984.1|41944.1|0
1653367470000|2022-05-24 04:44:30|41986.4|41946.4|41986.4|41946.4|41986.4|41946.4|41986.4|41946.4|0
1653367480000|2022-05-24 04:44:40|41984.1|41944.1|41984.1|41944.1|41984.1|41944.1|41984.1|41944.1|0
1653367500000|2022-05-24 04:45:00|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|1
1653367620000|2022-05-24 04:47:00|41976.4|41936.4|41976.4|41936.4|41976.4|41936.4|41976.4|41936.4|0
1653367630000|2022-05-24 04:47:10|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|41976.4|41936.4|0
1653367700000|2022-05-24 04:48:20|41976.4|41936.4|41969.1|41929.1|41976.4|41936.4|41969.1|41929.1|0
1653367870000|2022-05-24 04:51:10|41966.3|41926.3|41959.1|41919.1|41966.3|41926.3|41959.1|41919.1|0
1653367900000|2022-05-24 04:51:40|41958.6|41918.6|41958.6|41918.6|41958.6|41918.6|41958.6|41918.6|0
1653367920000|2022-05-24 04:52:00|41956.3|41916.3|41961.3|41921.3|41961.3|41921.3|41956.3|41916.3|1
1653367930000|2022-05-24 04:52:10|41958.6|41918.6|41958.6|41918.6|41958.6|41918.6|41958.6|41918.6|0
1653367980000|2022-05-24 04:53:00|41956.3|41916.3|41956.3|41916.3|41956.3|41916.3|41956.3|41916.3|0
1653367990000|2022-05-24 04:53:10|41961.3|41921.3|41961.3|41921.3|41961.3|41921.3|41961.3|41921.3|1
1653368030000|2022-05-24 04:53:50|41954.5|41914.5|41936.3|41896.3|41954.5|41914.5|41936.3|41896.3|14
1653368040000|2022-05-24 04:54:00|41930.9|41890.9|41941.3|41901.3|41941.3|41901.3|41930.9|41890.9|1
1653368060000|2022-05-24 04:54:20|41951.3|41911.3|41951.3|41911.3|41951.3|41911.3|41951.3|41911.3|1
1653368150000|2022-05-24 04:55:50|41954|41914|41954|41914|41954|41914|41954|41914|1
1653368160000|2022-05-24 04:56:00|41956.3|41916.3|41956.3|41916.3|41956.3|41916.3|41956.3|41916.3|0
1653368220000|2022-05-24 04:57:00|41961.3|41921.3|41961.3|41921.3|41961.3|41921.3|41961.3|41921.3|0
1653368340000|2022-05-24 04:59:00|41958.6|41918.6|41951.3|41911.3|41958.6|41918.6|41951.3|41911.3|1
1653368430000|2022-05-24 05:00:30|41953.6|41913.6|41951.3|41911.3|41953.6|41913.6|41951.3|41911.3|0
1653368620000|2022-05-24 05:03:40|41948.6|41908.6|41948.6|41908.6|41948.6|41908.6|41948.6|41908.6|0
1653368640000|2022-05-24 05:04:00|41946.3|41906.3|41946.3|41906.3|41946.3|41906.3|41946.3|41906.3|0
1653368680000|2022-05-24 05:04:40|41943.5|41903.5|41931.3|41891.3|41943.5|41903.5|41931.3|41891.3|4
1653368850000|2022-05-24 05:07:30|41928.5|41888.5|41921.3|41881.3|41928.5|41888.5|41918.5|41878.5|1
1653368860000|2022-05-24 05:07:40|41923.5|41883.5|41923.5|41883.5|41923.5|41883.5|41923.5|41883.5|0
1653369000000|2022-05-24 05:10:00|41921.2|41881.2|41921.2|41881.2|41921.2|41881.2|41921.2|41881.2|0
1653369030000|2022-05-24 05:10:30|41918.5|41878.5|41923.5|41883.5|41923.5|41883.5|41918.5|41878.5|1
1653369080000|2022-05-24 05:11:20|41925.8|41885.8|41931.2|41891.2|41931.2|41891.2|41925.8|41885.8|1
1653369130000|2022-05-24 05:12:10|41928.5|41888.5|41928.5|41888.5|41928.5|41888.5|41928.5|41888.5|0
1653369170000|2022-05-24 05:12:50|41931.2|41891.2|41931.2|41891.2|41931.2|41891.2|41931.2|41891.2|1
1653369180000|2022-05-24 05:13:00|||||||||1
1653369280000|2022-05-24 05:14:40|||||||||1
1653369310000|2022-05-24 05:15:10|41933.5|41893.5|41935.8|41895.8|41935.8|41895.8|41933.5|41893.5|0
1653369350000|2022-05-24 05:15:50|41933.5|41893.5|41931.2|41891.2|41935.8|41895.8|41931.2|41891.2|0
1653369360000|2022-05-24 05:16:00|41935.8|41895.8|41935.8|41895.8|41943.5|41903.5|41930.8|41890.8|7
1653369420000|2022-05-24 05:17:00|41933.5|41893.5|41935.8|41895.8|41935.8|41895.8|41933.5|41893.5|0
1653369430000|2022-05-24 05:17:10|41933.5|41893.5|41933.5|41893.5|41935.8|41895.8|41933.5|41893.5|0
1653369440000|2022-05-24 05:17:20|41935.8|41895.8|41938.5|41898.5|41938.5|41898.5|41935.8|41895.8|0
1653369460000|2022-05-24 05:17:40|41936.2|41896.2|41936.2|41896.2|41938.5|41898.5|41936.2|41896.2|0
1653369480000|2022-05-24 05:18:00|41938.5|41898.5|41941.2|41901.2|41941.2|41901.2|41938.5|41898.5|2
1653369490000|2022-05-24 05:18:10|41938.5|41898.5|41941.2|41901.2|41941.2|41901.2|41938.5|41898.5|1
1653369530000|2022-05-24 05:18:50|41943.5|41903.5|41941.2|41901.2|41943.5|41903.5|41941.2|41901.2|1
1653369550000|2022-05-24 05:19:10|41943.5|41903.5|41941.2|41901.2|41943.5|41903.5|41941.2|41901.2|0
1653369720000|2022-05-24 05:22:00|41943.5|41903.5|41943.5|41903.5|41943.5|41903.5|41943.5|41903.5|0
1653369730000|2022-05-24 05:22:10|41941.2|41901.2|41941.2|41901.2|41943.5|41903.5|41941.2|41901.2|0
1653369740000|2022-05-24 05:22:20|41946.2|41906.2|41948.5|41908.5|41948.5|41908.5|41946.2|41906.2|0
1653369780000|2022-05-24 05:23:00|41943.5|41903.5|41943.5|41903.5|41943.5|41903.5|41943.5|41903.5|0
1653369790000|2022-05-24 05:23:10|41943.4|41903.4|41943.4|41903.4|41943.4|41903.4|41943.4|41903.4|0
1653369820000|2022-05-24 05:23:40|41941.2|41901.2|41941.2|41901.2|41943.4|41903.4|41941.2|41901.2|0
1653369860000|2022-05-24 05:24:20|41943.4|41903.4|41941.2|41901.2|41943.4|41903.4|41941.2|41901.2|0
1653369870000|2022-05-24 05:24:30|41943.4|41903.4|41943.4|41903.4|41943.4|41903.4|41943.4|41903.4|0
1653369900000|2022-05-24 05:25:00|41945.7|41905.7|41941.2|41901.2|41945.7|41905.7|41941.2|41901.2|0
1653369910000|2022-05-24 05:25:10|41943.4|41903.4|41943.4|41903.4|41943.4|41903.4|41943.4|41903.4|0
1653369920000|2022-05-24 05:25:20|41938.4|41898.4|41938.4|41898.4|41938.4|41898.4|41938.4|41898.4|0
1653370020000|2022-05-24 05:27:00|41936.2|41896.2|41928.4|41888.4|41936.2|41896.2|41928.4|41888.4|2
1653370100000|2022-05-24 05:28:20|41921.1|41881.1|41918.4|41878.4|41921.1|41881.1|41918.4|41878.4|1
1653370110000|2022-05-24 05:28:30|41913.4|41873.4|41908.4|41868.4|41913.4|41873.4|41908.4|41868.4|2
1653370120000|2022-05-24 05:28:40|||||||||1
1653370140000|2022-05-24 05:29:00|||||||||2
1653370200000|2022-05-24 05:30:00|41918.4|41878.4|41928.4|41888.4|41928.4|41888.4|41905.7|41865.7|14
1653370210000|2022-05-24 05:30:10|41935.7|41895.7|41938.4|41898.4|41938.4|41898.4|41935.7|41895.7|2
1653370220000|2022-05-24 05:30:20|41941.1|41901.1|41945.7|41905.7|41945.7|41905.7|41941.1|41901.1|0
1653370230000|2022-05-24 05:30:30|41948.4|41908.4|41953.4|41913.4|41953.4|41913.4|41948.4|41908.4|0
1653370240000|2022-05-24 05:30:40|41948.4|41908.4|41941.1|41901.1|41948.4|41908.4|41941.1|41901.1|0
1653370250000|2022-05-24 05:30:50|41943.4|41903.4|41951.1|41911.1|41951.1|41911.1|41943.4|41903.4|0
1653370260000|2022-05-24 05:31:00|41943.4|41903.4|41946.1|41906.1|41946.1|41906.1|41943.4|41903.4|1
1653370270000|2022-05-24 05:31:10|41948.8|41908.8|41941.1|41901.1|41951.1|41911.1|41941.1|41901.1|0
1653370280000|2022-05-24 05:31:20|41938.4|41898.4|41941.1|41901.1|41941.1|41901.1|41938.4|41898.4|1
1653370290000|2022-05-24 05:31:30|41943.4|41903.4|41941.1|41901.1|41943.4|41903.4|41941.1|41901.1|0
1653370320000|2022-05-24 05:32:00|41943.4|41903.4|41953.4|41913.4|41953.4|41913.4|41941.1|41901.1|0
1653370330000|2022-05-24 05:32:10|41951.1|41911.1|41951.1|41911.1|41951.1|41911.1|41951.1|41911.1|0
1653370350000|2022-05-24 05:32:30|41953.4|41913.4|41953.4|41913.4|41953.4|41913.4|41953.4|41913.4|0
1653370390000|2022-05-24 05:33:10|||||||||1
1653370400000|2022-05-24 05:33:20|41961.1|41921.1|41963.4|41923.4|41963.4|41923.4|41961.1|41921.1|1
1653370430000|2022-05-24 05:33:50|41960.7|41920.7|41931.1|41891.1|41960.7|41920.7|41928.4|41888.4|6
1653370440000|2022-05-24 05:34:00|41928.4|41888.4|41928.4|41888.4|41931.1|41891.1|41928.4|41888.4|3
1653370450000|2022-05-24 05:34:10|41931.1|41891.1|41931.1|41891.1|41931.1|41891.1|41931.1|41891.1|0
1653370460000|2022-05-24 05:34:20|41928.4|41888.4|41918.4|41878.4|41928.4|41888.4|41918.4|41878.4|2
1653370470000|2022-05-24 05:34:30|41916.1|41876.1|41916.1|41876.1|41916.1|41876.1|41916.1|41876.1|0
1653370480000|2022-05-24 05:34:40|41918.4|41878.4|41921.1|41881.1|41921.1|41881.1|41918.4|41878.4|0
1653370500000|2022-05-24 05:35:00|41918.4|41878.4|41918.4|41878.4|41918.4|41878.4|41918.4|41878.4|0
1653370510000|2022-05-24 05:35:10|41913.4|41873.4|41911.1|41871.1|41913.4|41873.4|41911.1|41871.1|1
1653370600000|2022-05-24 05:36:40|41908.4|41868.4|41908.4|41868.4|41911.1|41871.1|41908.4|41868.4|0
1653370610000|2022-05-24 05:36:50|41906.1|41866.1|41908.4|41868.4|41908.4|41868.4|41906.1|41866.1|1
1653370630000|2022-05-24 05:37:10|41901.1|41861.1|41895.7|41855.7|41901.1|41861.1|41888.4|41848.4|4
1653370640000|2022-05-24 05:37:20|41893.4|41853.4|41901.1|41861.1|41901.1|41861.1|41893.4|41853.4|0
1653370660000|2022-05-24 05:37:40|||||||||1
1653370680000|2022-05-24 05:38:00|41898.4|41858.4|41891.1|41851.1|41898.4|41858.4|41891.1|41851.1|1
1653370690000|2022-05-24 05:38:10|41895.7|41855.7|41893.4|41853.4|41895.7|41855.7|41893.4|41853.4|0
1653370720000|2022-05-24 05:38:40|41895.6|41855.6|41895.6|41855.6|41895.6|41855.6|41895.6|41855.6|0
1653370740000|2022-05-24 05:39:00|41905.6|41865.6|41905.6|41865.6|41905.6|41865.6|41905.6|41865.6|1
1653370750000|2022-05-24 05:39:10|41903.4|41863.4|41905.6|41865.6|41905.6|41865.6|41903.4|41863.4|0
1653370800000|2022-05-24 05:40:00|41903.4|41863.4|41905.6|41865.6|41905.6|41865.6|41903.4|41863.4|0
1653370810000|2022-05-24 05:40:10|41902.9|41862.9|41913.4|41873.4|41913.4|41873.4|41902.9|41862.9|1
1653370850000|2022-05-24 05:40:50|41911.1|41871.1|41911.1|41871.1|41911.1|41871.1|41911.1|41871.1|0
1653370860000|2022-05-24 05:41:00|41908.4|41868.4|41908.4|41868.4|41908.4|41868.4|41908.4|41868.4|0
1653370880000|2022-05-24 05:41:20|41906.1|41866.1|41893.4|41853.4|41906.1|41866.1|41893.4|41853.4|9
1653370890000|2022-05-24 05:41:30|41895.6|41855.6|41893.4|41853.4|41895.6|41855.6|41893.4|41853.4|0
1653370930000|2022-05-24 05:42:10|41893.3|41853.3|41888.3|41848.3|41893.3|41853.3|41888.3|41848.3|0
1653370940000|2022-05-24 05:42:20|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|1
1653370980000|2022-05-24 05:43:00|41883.3|41843.3|41885.6|41845.6|41885.6|41845.6|41883.3|41843.3|0
1653371050000|2022-05-24 05:44:10|41878.3|41838.3|41888.3|41848.3|41888.3|41848.3|41878.3|41838.3|5
1653371070000|2022-05-24 05:44:30|41898.3|41858.3|41893.3|41853.3|41898.3|41858.3|41893.3|41853.3|3
1653371080000|2022-05-24 05:44:40|41891.1|41851.1|41891.1|41851.1|41891.1|41851.1|41891.1|41851.1|0
1653371100000|2022-05-24 05:45:00|41898.3|41858.3|41898.3|41858.3|41898.3|41858.3|41898.3|41858.3|0
1653371120000|2022-05-24 05:45:20|41896.1|41856.1|41895.6|41855.6|41896.1|41856.1|41895.6|41855.6|3
1653371130000|2022-05-24 05:45:30|41893.3|41853.3|41893.3|41853.3|41893.3|41853.3|41893.3|41853.3|0
1653371140000|2022-05-24 05:45:40|41895.6|41855.6|41895.6|41855.6|41895.6|41855.6|41895.6|41855.6|0
1653371150000|2022-05-24 05:45:50|41892.9|41852.9|41888.3|41848.3|41893.3|41853.3|41888.3|41848.3|1
1653371160000|2022-05-24 05:46:00|41895.6|41855.6|41895.6|41855.6|41895.6|41855.6|41895.6|41855.6|3
1653371180000|2022-05-24 05:46:20|||||||||9
1653371200000|2022-05-24 05:46:40|41898.3|41858.3|41915.6|41875.6|41918.3|41878.3|41898.3|41858.3|1
1653371230000|2022-05-24 05:47:10|41918.3|41878.3|41913.3|41873.3|41918.3|41878.3|41913.3|41873.3|1
1653371240000|2022-05-24 05:47:20|41911|41871|41911|41871|41911|41871|41911|41871|0
1653371270000|2022-05-24 05:47:50|41913.3|41873.3|41915.6|41875.6|41915.6|41875.6|41913.3|41873.3|0
1653371290000|2022-05-24 05:48:10|41918.3|41878.3|41915.6|41875.6|41918.3|41878.3|41915.6|41875.6|2
1653371320000|2022-05-24 05:48:40|41910.6|41870.6|41885.6|41845.6|41910.6|41870.6|41885.6|41845.6|7
1653371340000|2022-05-24 05:49:00|41883.3|41843.3|41885.6|41845.6|41885.6|41845.6|41883.3|41843.3|0
1653371370000|2022-05-24 05:49:30|41880.6|41840.6|41885.6|41845.6|41885.6|41845.6|41880.6|41840.6|1
1653371400000|2022-05-24 05:50:00|41883.3|41843.3|41888.3|41848.3|41888.3|41848.3|41883.3|41843.3|0
1653371440000|2022-05-24 05:50:40|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|0
1653371610000|2022-05-24 05:53:30|41903.3|41863.3|41905.6|41865.6|41908.3|41868.3|41903.3|41863.3|2
1653371650000|2022-05-24 05:54:10|41901|41861|41903.3|41863.3|41903.3|41863.3|41901|41861|0
1653371660000|2022-05-24 05:54:20|41901|41861|41903.3|41863.3|41903.3|41863.3|41901|41861|0
1653371680000|2022-05-24 05:54:40|41895.6|41855.6|41903.3|41863.3|41903.3|41863.3|41895.6|41855.6|2
1653371710000|2022-05-24 05:55:10|41908.3|41868.3|41903.3|41863.3|41908.3|41868.3|41903.3|41863.3|1
1653371720000|2022-05-24 05:55:20|41905.6|41865.6|41905.6|41865.6|41905.6|41865.6|41905.6|41865.6|0
1653371770000|2022-05-24 05:56:10|41901|41861|41895.6|41855.6|41903.3|41863.3|41895.6|41855.6|0
1653371780000|2022-05-24 05:56:20|41892.8|41852.8|41888.3|41848.3|41892.8|41852.8|41888.3|41848.3|0
1653371810000|2022-05-24 05:56:50|41893.3|41853.3|41895.6|41855.6|41895.6|41855.6|41893.3|41853.3|1
1653371820000|2022-05-24 05:57:00|41893.3|41853.3|41895.6|41855.6|41895.6|41855.6|41893.3|41853.3|0
1653371830000|2022-05-24 05:57:10|41893.3|41853.3|41893.3|41853.3|41893.3|41853.3|41891|41851|0
1653371840000|2022-05-24 05:57:20|41891|41851|41893.3|41853.3|41893.3|41853.3|41891|41851|0
1653371850000|2022-05-24 05:57:30|41891|41851|41888.3|41848.3|41891|41851|41888.3|41848.3|0
1653371870000|2022-05-24 05:57:50|41885.5|41845.5|41885.5|41845.5|41885.5|41845.5|41885.5|41845.5|0
1653371880000|2022-05-24 05:58:00|41888.3|41848.3|41895.5|41855.5|41895.5|41855.5|41888.3|41848.3|2
1653371890000|2022-05-24 05:58:10|41890.5|41850.5|41890.5|41850.5|41890.5|41850.5|41890.5|41850.5|0
1653371900000|2022-05-24 05:58:20|41885.5|41845.5|41885.5|41845.5|41885.5|41845.5|41885.5|41845.5|0
1653371940000|2022-05-24 05:59:00|41883.3|41843.3|41885.5|41845.5|41885.5|41845.5|41883.3|41843.3|0
1653371960000|2022-05-24 05:59:20|41882.8|41842.8|41885.5|41845.5|41885.5|41845.5|41876|41836|4
1653371970000|2022-05-24 05:59:30|41883.3|41843.3|41883.3|41843.3|41883.3|41843.3|41883.3|41843.3|4
1653371980000|2022-05-24 05:59:40|||||||||3
1653372000000|2022-05-24 06:00:00|41878.3|41838.3|41878.3|41838.3|41878.3|41838.3|41878.3|41838.3|0
1653372010000|2022-05-24 06:00:10|41880.5|41840.5|41893.3|41853.3|41895.5|41855.5|41880.5|41840.5|4
1653372040000|2022-05-24 06:00:40|41898.3|41858.3|41898.3|41858.3|41898.3|41858.3|41898.3|41858.3|0
1653372060000|2022-05-24 06:01:00|41898.2|41858.2|41913.2|41873.2|41913.2|41873.2|41895.5|41855.5|1
1653372070000|2022-05-24 06:01:10|41908.2|41868.2|41911|41871|41923.2|41883.2|41908.2|41868.2|3
1653372080000|2022-05-24 06:01:20|41913.2|41873.2|41913.2|41873.2|41913.2|41873.2|41908.2|41868.2|2
1653372090000|2022-05-24 06:01:30|41908.2|41868.2|41908.2|41868.2|41908.2|41868.2|41908.2|41868.2|0
1653372120000|2022-05-24 06:02:00|41915.5|41875.5|41921|41881|41921|41881|41915.5|41875.5|1
1653372140000|2022-05-24 06:02:20|41923.2|41883.2|41921|41881|41923.2|41883.2|41921|41881|0
1653372150000|2022-05-24 06:02:30|41923.2|41883.2|41928.2|41888.2|41928.2|41888.2|41923.2|41883.2|0
1653372180000|2022-05-24 06:03:00|41921|41881|41911|41871|41921|41881|41911|41871|3
1653372200000|2022-05-24 06:03:20|41916|41876|41921|41881|41921|41881|41916|41876|0
1653372210000|2022-05-24 06:03:30|41923.2|41883.2|41918.2|41878.2|41923.2|41883.2|41918.2|41878.2|0
1653372230000|2022-05-24 06:03:50|||||||||1
1653372240000|2022-05-24 06:04:00|41921|41881|41921|41881|41921|41881|41921|41881|0
1653372250000|2022-05-24 06:04:10|41920.9|41880.9|41920.9|41880.9|41920.9|41880.9|41918.2|41878.2|0
1653372260000|2022-05-24 06:04:20|41918.2|41878.2|41920.9|41880.9|41920.9|41880.9|41918.2|41878.2|0
1653372270000|2022-05-24 06:04:30|41923.2|41883.2|41923.2|41883.2|41923.2|41883.2|41923.2|41883.2|0
1653372280000|2022-05-24 06:04:40|41928.2|41888.2|41928.2|41888.2|41928.2|41888.2|41928.2|41888.2|0
1653372290000|2022-05-24 06:04:50|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|0
1653372310000|2022-05-24 06:05:10|41930.5|41890.5|41930.5|41890.5|41930.5|41890.5|41930.5|41890.5|0
1653372320000|2022-05-24 06:05:20|41928.2|41888.2|41938.2|41898.2|41938.2|41898.2|41928.2|41888.2|1
1653372340000|2022-05-24 06:05:40|||||||||1
1653372350000|2022-05-24 06:05:50|41940.9|41900.9|41930.9|41890.9|41940.9|41900.9|41930.9|41890.9|0
1653372360000|2022-05-24 06:06:00|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|41930.9|41890.9|0
1653372370000|2022-05-24 06:06:10|41940.9|41900.9|41933.2|41893.2|41940.9|41900.9|41933.2|41893.2|1
1653372380000|2022-05-24 06:06:20|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|0
1653372410000|2022-05-24 06:06:50|41928.2|41888.2|41930.9|41890.9|41930.9|41890.9|41928.2|41888.2|0
1653372420000|2022-05-24 06:07:00|41928.2|41888.2|41933.2|41893.2|41933.2|41893.2|41920.9|41880.9|0
1653372440000|2022-05-24 06:07:20|41928.2|41888.2|41928.2|41888.2|41928.2|41888.2|41928.2|41888.2|0
1653372450000|2022-05-24 06:07:30|41930.9|41890.9|41930.9|41890.9|41933.2|41893.2|41930.9|41890.9|0
1653372460000|2022-05-24 06:07:40|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|0
1653372470000|2022-05-24 06:07:50|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|0
1653372480000|2022-05-24 06:08:00|41928.2|41888.2|41933.2|41893.2|41933.2|41893.2|41928.2|41888.2|1
1653372490000|2022-05-24 06:08:10|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|1
1653372500000|2022-05-24 06:08:20|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|0
1653372520000|2022-05-24 06:08:40|41930.9|41890.9|41933.2|41893.2|41933.2|41893.2|41930.9|41890.9|0
1653372530000|2022-05-24 06:08:50|41938.2|41898.2|41938.2|41898.2|41938.2|41898.2|41938.2|41898.2|0
1653372550000|2022-05-24 06:09:10|41935.5|41895.5|41933.2|41893.2|41935.5|41895.5|41933.2|41893.2|0
1653372560000|2022-05-24 06:09:20|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|0
1653372590000|2022-05-24 06:09:50|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|0
1653372600000|2022-05-24 06:10:00|41930.9|41890.9|41928.2|41888.2|41930.9|41890.9|41928.2|41888.2|0
1653372610000|2022-05-24 06:10:10|41930.9|41890.9|41938.2|41898.2|41938.2|41898.2|41928.2|41888.2|0
1653372630000|2022-05-24 06:10:30|41940.9|41900.9|41945.5|41905.5|41948.2|41908.2|41940.9|41900.9|1
1653372650000|2022-05-24 06:10:50|41948.2|41908.2|41953.2|41913.2|41955.5|41915.5|41948.2|41908.2|0
1653372660000|2022-05-24 06:11:00|41955.5|41915.5|41953.2|41913.2|41955.5|41915.5|41953.2|41913.2|0
1653372670000|2022-05-24 06:11:10|41950.9|41910.9|41953.2|41913.2|41955.5|41915.5|41950.9|41910.9|0
1653372690000|2022-05-24 06:11:30|41955.5|41915.5|41955.5|41915.5|41955.5|41915.5|41955.5|41915.5|0
1653372700000|2022-05-24 06:11:40|41958.2|41918.2|41958.2|41918.2|41958.2|41918.2|41958.2|41918.2|1
1653372720000|2022-05-24 06:12:00|41953.2|41913.2|41953.2|41913.2|41953.2|41913.2|41950.9|41910.9|0
1653372730000|2022-05-24 06:12:10|41950.9|41910.9|41948.2|41908.2|41953.2|41913.2|41948.2|41908.2|0
1653372750000|2022-05-24 06:12:30|41945.5|41905.5|41945.5|41905.5|41945.5|41905.5|41945.5|41905.5|0
1653372760000|2022-05-24 06:12:40|41942.8|41902.8|41945.5|41905.5|41945.5|41905.5|41942.8|41902.8|1
1653372800000|2022-05-24 06:13:20|41943.2|41903.2|41940.9|41900.9|41943.2|41903.2|41940.9|41900.9|0
1653372830000|2022-05-24 06:13:50|41938.2|41898.2|41938.2|41898.2|41938.2|41898.2|41938.2|41898.2|0
1653372900000|2022-05-24 06:15:00|41928.2|41888.2|41920.9|41880.9|41930.9|41890.9|41920.9|41880.9|1
1653372920000|2022-05-24 06:15:20|41918.2|41878.2|41923.2|41883.2|41925.5|41885.5|41918.2|41878.2|2
1653372930000|2022-05-24 06:15:30|41918.2|41878.2|41918.2|41878.2|41918.2|41878.2|41918.2|41878.2|0
1653373050000|2022-05-24 06:17:30|41908.2|41868.2|41908.2|41868.2|41908.2|41868.2|41908.2|41868.2|2
1653373060000|2022-05-24 06:17:40|41915.4|41875.4|41918.2|41878.2|41918.2|41878.2|41915.4|41875.4|3
1653373090000|2022-05-24 06:18:10|41920.9|41880.9|41925.4|41885.4|41925.4|41885.4|41920.9|41880.9|0
1653373100000|2022-05-24 06:18:20|41923.2|41883.2|41918.2|41878.2|41923.2|41883.2|41918.2|41878.2|0
1653373110000|2022-05-24 06:18:30|41908.2|41868.2|41908.2|41868.2|41913.2|41873.2|41908.2|41868.2|2
1653373120000|2022-05-24 06:18:40|41905.4|41865.4|41903.2|41863.2|41905.4|41865.4|41900.9|41860.9|0
1653373140000|2022-05-24 06:19:00|41900.4|41860.4|41895.4|41855.4|41900.4|41860.4|41888.2|41848.2|2
1653373160000|2022-05-24 06:19:20|41890.4|41850.4|41903.2|41863.2|41903.2|41863.2|41888.2|41848.2|2
1653373170000|2022-05-24 06:19:30|41900.4|41860.4|41903.2|41863.2|41903.2|41863.2|41900.4|41860.4|0
1653373180000|2022-05-24 06:19:40|41903.1|41863.1|41903.1|41863.1|41903.1|41863.1|41903.1|41863.1|0
1653373240000|2022-05-24 06:20:40|41900.4|41860.4|41900.4|41860.4|41900.4|41860.4|41900.4|41860.4|0
1653373260000|2022-05-24 06:21:00|41903.1|41863.1|41908.1|41868.1|41908.1|41868.1|41903.1|41863.1|1
1653373270000|2022-05-24 06:21:10|41905.4|41865.4|41905.4|41865.4|41908.1|41868.1|41905.4|41865.4|0
1653373290000|2022-05-24 06:21:30|41908.1|41868.1|41908.1|41868.1|41908.1|41868.1|41908.1|41868.1|0
1653373310000|2022-05-24 06:21:50|41913.1|41873.1|41908.1|41868.1|41913.1|41873.1|41908.1|41868.1|2
1653373320000|2022-05-24 06:22:00|41910.4|41870.4|41905.4|41865.4|41910.4|41870.4|41905.4|41865.4|0
1653373330000|2022-05-24 06:22:10|41898.1|41858.1|41900.4|41860.4|41903.1|41863.1|41895.4|41855.4|1
1653373350000|2022-05-24 06:22:30|41897.7|41857.7|41893.1|41853.1|41898.1|41858.1|41893.1|41853.1|1
1653373360000|2022-05-24 06:22:40|41890.4|41850.4|41890.4|41850.4|41890.4|41850.4|41890.4|41850.4|1
1653373410000|2022-05-24 06:23:30|41893.1|41853.1|41893.1|41853.1|41893.1|41853.1|41893.1|41853.1|0
1653373420000|2022-05-24 06:23:40|41890.8|41850.8|41890.8|41850.8|41890.8|41850.8|41890.8|41850.8|1
1653373430000|2022-05-24 06:23:50|41893.1|41853.1|41893.1|41853.1|41893.1|41853.1|41893.1|41853.1|0
1653373450000|2022-05-24 06:24:10|41903.1|41863.1|41903.1|41863.1|41903.1|41863.1|41903.1|41863.1|7
1653373460000|2022-05-24 06:24:20|41908.1|41868.1|41908.1|41868.1|41908.1|41868.1|41908.1|41868.1|2
1653373470000|2022-05-24 06:24:30|41910.8|41870.8|41913.1|41873.1|41913.1|41873.1|41910.8|41870.8|0
1653373520000|2022-05-24 06:25:20|41918.1|41878.1|41918.1|41878.1|41918.1|41878.1|41918.1|41878.1|0
1653373530000|2022-05-24 06:25:30|41923.1|41883.1|41928.1|41888.1|41928.1|41888.1|41923.1|41883.1|0
1653373550000|2022-05-24 06:25:50|41930.8|41890.8|41930.8|41890.8|41930.8|41890.8|41930.8|41890.8|0
1653373630000|2022-05-24 06:27:10|41920.8|41880.8|41918.1|41878.1|41920.8|41880.8|41918.1|41878.1|2
1653373650000|2022-05-24 06:27:30|41908.1|41868.1|41910.8|41870.8|41910.8|41870.8|41908.1|41868.1|1
1653373680000|2022-05-24 06:28:00|41913.1|41873.1|41908.1|41868.1|41913.1|41873.1|41908.1|41868.1|1
1653373690000|2022-05-24 06:28:10|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|0
1653373710000|2022-05-24 06:28:30|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|0
1653373720000|2022-05-24 06:28:40|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|0
1653373740000|2022-05-24 06:29:00|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|0
1653373760000|2022-05-24 06:29:20|41918.1|41878.1|41918.1|41878.1|41918.1|41878.1|41918.1|41878.1|0
1653373780000|2022-05-24 06:29:40|41920.8|41880.8|41923.1|41883.1|41923.1|41883.1|41920.8|41880.8|0
1653373790000|2022-05-24 06:29:50|41928.1|41888.1|41930.8|41890.8|41930.8|41890.8|41928.1|41888.1|0
1653373800000|2022-05-24 06:30:00|41928.1|41888.1|41930.8|41890.8|41930.8|41890.8|41920.8|41880.8|2
1653373810000|2022-05-24 06:30:10|41928.1|41888.1|41928.1|41888.1|41928.1|41888.1|41928.1|41888.1|1
1653373830000|2022-05-24 06:30:30|41923.1|41883.1|41923.1|41883.1|41923.1|41883.1|41923.1|41883.1|0
1653373840000|2022-05-24 06:30:40|41920.8|41880.8|41920.8|41880.8|41920.8|41880.8|41920.8|41880.8|0
1653373850000|2022-05-24 06:30:50|41918.1|41878.1|41918.1|41878.1|41918.1|41878.1|41918.1|41878.1|0
1653373860000|2022-05-24 06:31:00|41920.4|41880.4|41918.1|41878.1|41928.1|41888.1|41918.1|41878.1|5
1653373870000|2022-05-24 06:31:10|41910.8|41870.8|41900.8|41860.8|41910.8|41870.8|41900.8|41860.8|3
1653373880000|2022-05-24 06:31:20|41903.1|41863.1|41903.1|41863.1|41903.1|41863.1|41903.1|41863.1|0
1653373890000|2022-05-24 06:31:30|41900.8|41860.8|41900.8|41860.8|41900.8|41860.8|41900.8|41860.8|0
1653373920000|2022-05-24 06:32:00|41903.1|41863.1|41908.1|41868.1|41908.1|41868.1|41900.8|41860.8|1
1653373930000|2022-05-24 06:32:10|41913.1|41873.1|41910.8|41870.8|41913.1|41873.1|41910.8|41870.8|1
1653373940000|2022-05-24 06:32:20|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|41910.8|41870.8|0
1653373950000|2022-05-24 06:32:30|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|0
1653373960000|2022-05-24 06:32:40|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|0
1653373970000|2022-05-24 06:32:50|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|0
1653373980000|2022-05-24 06:33:00|41913.1|41873.1|41910.8|41870.8|41913.1|41873.1|41910.8|41870.8|0
1653373990000|2022-05-24 06:33:10|41908.1|41868.1|41905.4|41865.4|41908.1|41868.1|41905.4|41865.4|0
1653374000000|2022-05-24 06:33:20|41908.1|41868.1|41908.1|41868.1|41908.1|41868.1|41908.1|41868.1|0
1653374010000|2022-05-24 06:33:30|41903.1|41863.1|41903.1|41863.1|41903.1|41863.1|41903.1|41863.1|0
1653374030000|2022-05-24 06:33:50|41907.6|41867.6|41910.8|41870.8|41913.1|41873.1|41907.6|41867.6|3
1653374040000|2022-05-24 06:34:00|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|0
1653374050000|2022-05-24 06:34:10|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|0
1653374110000|2022-05-24 06:35:10|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|0
1653374120000|2022-05-24 06:35:20|41918.1|41878.1|41920.8|41880.8|41920.8|41880.8|41918.1|41878.1|0
1653374130000|2022-05-24 06:35:30|41918.1|41878.1|41913.1|41873.1|41918.1|41878.1|41910.8|41870.8|0
1653374140000|2022-05-24 06:35:40|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|0
1653374170000|2022-05-24 06:36:10|41908.1|41868.1|41903.1|41863.1|41908.1|41868.1|41903.1|41863.1|0
1653374190000|2022-05-24 06:36:30|41900.8|41860.8|41898.1|41858.1|41900.8|41860.8|41898.1|41858.1|0
1653374200000|2022-05-24 06:36:40|41895.3|41855.3|41893.1|41853.1|41895.3|41855.3|41890.8|41850.8|0
1653374210000|2022-05-24 06:36:50|41895.3|41855.3|41893.1|41853.1|41898.1|41858.1|41893.1|41853.1|0
1653374230000|2022-05-24 06:37:10|41890.8|41850.8|41898.1|41858.1|41898.1|41858.1|41890.8|41850.8|0
1653374260000|2022-05-24 06:37:40|41890.8|41850.8|41893.1|41853.1|41893.1|41853.1|41890.8|41850.8|1
1653374270000|2022-05-24 06:37:50|41890.8|41850.8|41890.8|41850.8|41890.8|41850.8|41890.8|41850.8|0
1653374280000|2022-05-24 06:38:00|41893.1|41853.1|41890.8|41850.8|41893.1|41853.1|41890.8|41850.8|0
1653374290000|2022-05-24 06:38:10|41893.1|41853.1|41893.1|41853.1|41893.1|41853.1|41893.1|41853.1|0
1653374300000|2022-05-24 06:38:20|41893|41853|41893|41853|41893|41853|41893|41853|0
1653374310000|2022-05-24 06:38:30|41895.3|41855.3|41895.3|41855.3|41895.3|41855.3|41895.3|41855.3|0
1653374320000|2022-05-24 06:38:40|41893|41853|41893|41853|41893|41853|41893|41853|0
1653374330000|2022-05-24 06:38:50|41898|41858|41893|41853|41898|41858|41893|41853|0
1653374340000|2022-05-24 06:39:00|41895.3|41855.3|41893|41853|41895.3|41855.3|41893|41853|0
1653374350000|2022-05-24 06:39:10|41895.3|41855.3|41898|41858|41898|41858|41895.3|41855.3|0
1653374400000|2022-05-24 06:40:00|41908|41868|41918|41878|41918|41878|41908|41868|15
1653374420000|2022-05-24 06:40:20|41915.8|41875.8|41913|41873|41915.8|41875.8|41913|41873|0
1653374430000|2022-05-24 06:40:30|41910.8|41870.8|41908|41868|41910.8|41870.8|41908|41868|0
1653374450000|2022-05-24 06:40:50|41905.8|41865.8|41903|41863|41905.8|41865.8|41903|41863|1
1653374460000|2022-05-24 06:41:00|41905.3|41865.3|41918|41878|41918|41878|41905.3|41865.3|3
1653374470000|2022-05-24 06:41:10|41915.3|41875.3|41910.8|41870.8|41915.3|41875.3|41910.8|41870.8|0
1653374480000|2022-05-24 06:41:20|41913|41873|41913|41873|41913|41873|41913|41873|0
1653374520000|2022-05-24 06:42:00|41923|41883|41933|41893|41933|41893|41923|41883|2
1653374530000|2022-05-24 06:42:10|41930.7|41890.7|41930.7|41890.7|41930.7|41890.7|41930.7|41890.7|0
1653374540000|2022-05-24 06:42:20|41928|41888|41923|41883|41928|41888|41920.7|41880.7|1
1653374560000|2022-05-24 06:42:40|41920.7|41880.7|41918|41878|41920.7|41880.7|41918|41878|2
1653374580000|2022-05-24 06:43:00|41920.3|41880.3|41920.7|41880.7|41923|41883|41920.3|41880.3|2
1653374590000|2022-05-24 06:43:10|41913|41873|41913|41873|41913|41873|41913|41873|1
1653374600000|2022-05-24 06:43:20|41910.7|41870.7|41913|41873|41913|41873|41910.7|41870.7|0
1653374630000|2022-05-24 06:43:50|41918|41878|41918|41878|41918|41878|41918|41878|1
1653374640000|2022-05-24 06:44:00|41913|41873|41913|41873|41913|41873|41913|41873|0
1653374670000|2022-05-24 06:44:30|41918|41878|41913|41873|41918|41878|41913|41873|0
1653374680000|2022-05-24 06:44:40|41915.7|41875.7|41918|41878|41918|41878|41915.7|41875.7|0
1653374690000|2022-05-24 06:44:50|41913|41873|41910.7|41870.7|41913|41873|41910.7|41870.7|1
1653374700000|2022-05-24 06:45:00|41908|41868|41913|41873|41913|41873|41908|41868|0
1653374760000|2022-05-24 06:46:00|41910.7|41870.7|41910.7|41870.7|41910.7|41870.7|41910.7|41870.7|0
1653374790000|2022-05-24 06:46:30|41900.7|41860.7|41900.7|41860.7|41903|41863|41900.7|41860.7|2
1653374800000|2022-05-24 06:46:40|41903|41863|41908|41868|41908|41868|41903|41863|0
1653374870000|2022-05-24 06:47:50|41915.3|41875.3|41913|41873|41918|41878|41913|41873|1
1653374880000|2022-05-24 06:48:00|41910.7|41870.7|41920.7|41880.7|41920.7|41880.7|41910.7|41870.7|2
1653374890000|2022-05-24 06:48:10|41923|41883|41923|41883|41923|41883|41923|41883|0
1653374900000|2022-05-24 06:48:20|41920.7|41880.7|41920.7|41880.7|41920.7|41880.7|41920.7|41880.7|0
1653374910000|2022-05-24 06:48:30|41923|41883|41920.7|41880.7|41923|41883|41920.7|41880.7|0
1653374920000|2022-05-24 06:48:40|41923|41883|41923|41883|41923|41883|41923|41883|0
1653374930000|2022-05-24 06:48:50|41925.7|41885.7|41933|41893|41933|41893|41925.7|41885.7|0
1653374940000|2022-05-24 06:49:00|41930.7|41890.7|41930.7|41890.7|41930.7|41890.7|41930.7|41890.7|0
1653374950000|2022-05-24 06:49:10|41938|41898|41943|41903|41943|41903|41935.3|41895.3|1
1653374960000|2022-05-24 06:49:20|41940.7|41900.7|41940.7|41900.7|41940.7|41900.7|41940.7|41900.7|0
1653374980000|2022-05-24 06:49:40|41945.3|41905.3|41948|41908|41948|41908|41945.3|41905.3|0
1653374990000|2022-05-24 06:49:50|41953|41913|41953|41913|41955.3|41915.3|41948|41908|3
1653375000000|2022-05-24 06:50:00|41948|41908|41953|41913|41953|41913|41948|41908|0
1653375010000|2022-05-24 06:50:10|41948|41908|41948|41908|41948|41908|41948|41908|0
1653375020000|2022-05-24 06:50:20|41950.7|41910.7|41950.7|41910.7|41950.7|41910.7|41950.7|41910.7|0
1653375030000|2022-05-24 06:50:30|41953|41913|41955.3|41915.3|41958|41918|41953|41913|0
1653375040000|2022-05-24 06:50:40|41950.7|41910.7|41950.7|41910.7|41950.7|41910.7|41950.7|41910.7|0
1653375060000|2022-05-24 06:51:00|41948|41908|41948|41908|41948|41908|41948|41908|3
1653375070000|2022-05-24 06:51:10|41950.7|41910.7|41943|41903|41950.7|41910.7|41943|41903|0
1653375080000|2022-05-24 06:51:20|41940.7|41900.7|41940.7|41900.7|41940.7|41900.7|41940.7|41900.7|0
1653375120000|2022-05-24 06:52:00|41943|41903|41943|41903|41943|41903|41943|41903|0
1653375130000|2022-05-24 06:52:10|41948|41908|41948|41908|41948|41908|41948|41908|0
1653375140000|2022-05-24 06:52:20|41943|41903|41953|41913|41953|41913|41943|41903|0
1653375150000|2022-05-24 06:52:30|41955.7|41915.7|41963|41923|41963|41923|41955.7|41915.7|0
1653375160000|2022-05-24 06:52:40|41960.7|41920.7|41950.7|41910.7|41963|41923|41950.7|41910.7|0
1653375170000|2022-05-24 06:52:50|41945.3|41905.3|41948|41908|41953|41913|41945.3|41905.3|2
1653375180000|2022-05-24 06:53:00|41950.7|41910.7|41963|41923|41965.7|41925.7|41950.7|41910.7|7
1653375190000|2022-05-24 06:53:10|41960.7|41920.7|41960.7|41920.7|41963|41923|41960.7|41920.7|0
1653375200000|2022-05-24 06:53:20|41958|41918|41960.7|41920.7|41960.7|41920.7|41958|41918|0
1653375210000|2022-05-24 06:53:30|41963|41923|41963|41923|41963|41923|41963|41923|0
1653375220000|2022-05-24 06:53:40|41960.7|41920.7|41960.7|41920.7|41960.7|41920.7|41960.7|41920.7|0
1653375230000|2022-05-24 06:53:50|41958|41918|41960.7|41920.7|41960.7|41920.7|41958|41918|0
1653375240000|2022-05-24 06:54:00|41963|41923|41963|41923|41963|41923|41963|41923|0
1653375250000|2022-05-24 06:54:10|41958|41918|41950.7|41910.7|41958|41918|41950.7|41910.7|2
1653375260000|2022-05-24 06:54:20|41948|41908|41948|41908|41948|41908|41948|41908|0
1653375270000|2022-05-24 06:54:30|41958|41918|41953|41913|41958|41918|41950.7|41910.7|2
1653375290000|2022-05-24 06:54:50|41955.7|41915.7|41958|41918|41958|41918|41955.7|41915.7|0
1653375300000|2022-05-24 06:55:00|41970.7|41930.7|41983|41943|41983|41943|41965.7|41925.7|6
1653375320000|2022-05-24 06:55:20|41988|41948|41988|41948|41988|41948|41988|41948|2
1653375330000|2022-05-24 06:55:30|41983|41943|41978|41938|41985.2|41945.2|41978|41938|1
1653375340000|2022-05-24 06:55:40|41980.7|41940.7|41985.7|41945.7|41985.7|41945.7|41980.7|41940.7|0
1653375350000|2022-05-24 06:55:50|41985.2|41945.2|41978|41938|41985.2|41945.2|41978|41938|1
1653375360000|2022-05-24 06:56:00|41980.7|41940.7|41970.7|41930.7|41980.7|41940.7|41970.7|41930.7|1
1653375370000|2022-05-24 06:56:10|41973|41933|41970.7|41930.7|41973|41933|41970.7|41930.7|0
1653375380000|2022-05-24 06:56:20|41978.4|41938.4|41978.4|41938.4|41978.4|41938.4|41978.4|41938.4|0
1653375390000|2022-05-24 06:56:30|41975.7|41935.7|41973|41933|41975.7|41935.7|41973|41933|0
1653375400000|2022-05-24 06:56:40|41970.7|41930.7|41973|41933|41973|41933|41970.7|41930.7|0
1653375410000|2022-05-24 06:56:50|41970.7|41930.7|41960.7|41920.7|41970.7|41930.7|41960.7|41920.7|1
1653375420000|2022-05-24 06:57:00|41963.4|41923.4|41963|41923|41970.7|41930.7|41963|41923|1
1653375430000|2022-05-24 06:57:10|41960.7|41920.7|41960.7|41920.7|41968|41928|41960.7|41920.7|2
1653375450000|2022-05-24 06:57:30|41967.5|41927.5|41982.9|41942.9|41987.9|41947.9|41967.5|41927.5|5
1653375460000|2022-05-24 06:57:40|41975.2|41935.2|41955.7|41915.7|41975.2|41935.2|41955.7|41915.7|10
1653375470000|2022-05-24 06:57:50|41953.4|41913.4|41953.4|41913.4|41953.4|41913.4|41953.4|41913.4|0
1653375490000|2022-05-24 06:58:10|41960.7|41920.7|41958.4|41918.4|41960.7|41920.7|41958.4|41918.4|2
1653375510000|2022-05-24 06:58:30|41963.4|41923.4|41955.7|41915.7|41963.4|41923.4|41953.4|41913.4|1
1653375520000|2022-05-24 06:58:40|41953.4|41913.4|41956.1|41916.1|41956.1|41916.1|41953.4|41913.4|1
1653375530000|2022-05-24 06:58:50|41958.4|41918.4|41948.4|41908.4|41958.4|41918.4|41948.4|41908.4|1
1653375550000|2022-05-24 06:59:10|41953.4|41913.4|41953.4|41913.4|41958.4|41918.4|41953.4|41913.4|1
1653375560000|2022-05-24 06:59:20|41955.7|41915.7|41955.7|41915.7|41955.7|41915.7|41948.4|41908.4|4
1653375570000|2022-05-24 06:59:30|41953.4|41913.4|41955.7|41915.7|41955.7|41915.7|41953.4|41913.4|0
1653375580000|2022-05-24 06:59:40|41953.4|41913.4|41953.4|41913.4|41953.4|41913.4|41953.4|41913.4|1
1653375590000|2022-05-24 06:59:50|41945.7|41905.7|41945.7|41905.7|41945.7|41905.7|41945.7|41905.7|1
1653375600000|2022-05-24 07:00:00|41943.4|41903.4|41955.6|41915.6|41955.6|41915.6|41943.4|41903.4|7
1653375630000|2022-05-24 07:00:30|41957.9|41917.9|41957.9|41917.9|41957.9|41917.9|41957.9|41917.9|0
1653375650000|2022-05-24 07:00:50|41955.6|41915.6|41955.6|41915.6|41955.6|41915.6|41955.6|41915.6|0
1653375660000|2022-05-24 07:01:00|41957.9|41917.9|41957.9|41917.9|41957.9|41917.9|41957.9|41917.9|1
1653375670000|2022-05-24 07:01:10|41955.6|41915.6|41948.4|41908.4|41955.6|41915.6|41948.4|41908.4|3
1653375680000|2022-05-24 07:01:20|41945.6|41905.6|41943.4|41903.4|41945.6|41905.6|41943.4|41903.4|0
1653375700000|2022-05-24 07:01:40|41940.6|41900.6|41940.6|41900.6|41940.6|41900.6|41940.6|41900.6|2
1653375710000|2022-05-24 07:01:50|41938.4|41898.4|41943.4|41903.4|41943.4|41903.4|41938.4|41898.4|0
1653375720000|2022-05-24 07:02:00|41948.4|41908.4|41953.4|41913.4|41953.4|41913.4|41948.4|41908.4|1
1653375730000|2022-05-24 07:02:10|41955.6|41915.6|41953.4|41913.4|41955.6|41915.6|41953.4|41913.4|0
1653375760000|2022-05-24 07:02:40|41951.1|41911.1|41948.4|41908.4|41951.1|41911.1|41948.4|41908.4|1
1653375780000|2022-05-24 07:03:00|41948.3|41908.3|41950.6|41910.6|41953.3|41913.3|41948.3|41908.3|2
1653375790000|2022-05-24 07:03:10|41948.3|41908.3|41948.3|41908.3|41948.3|41908.3|41948.3|41908.3|0
1653375810000|2022-05-24 07:03:30|41953.3|41913.3|41948.3|41908.3|41953.3|41913.3|41948.3|41908.3|0
1653375820000|2022-05-24 07:03:40|41951.1|41911.1|41953.3|41913.3|41955.6|41915.6|41951.1|41911.1|4
1653375840000|2022-05-24 07:04:00|41961.1|41921.1|41953.3|41913.3|41961.1|41921.1|41953.3|41913.3|4
1653375900000|2022-05-24 07:05:00|||||||||1
1653375980000|2022-05-24 07:06:20|41951|41911|41953.3|41913.3|41953.3|41913.3|41946|41906|1
1653376000000|2022-05-24 07:06:40|41943.3|41903.3|41943.3|41903.3|41943.3|41903.3|41943.3|41903.3|2
1653376020000|2022-05-24 07:07:00|||||||||1
1653376040000|2022-05-24 07:07:20|41945.6|41905.6|41943.3|41903.3|41945.6|41905.6|41943.3|41903.3|1
1653376050000|2022-05-24 07:07:30|41945.6|41905.6|41943.3|41903.3|41945.6|41905.6|41943.3|41903.3|6
1653376060000|2022-05-24 07:07:40|41945.6|41905.6|41945.6|41905.6|41945.6|41905.6|41945.6|41905.6|0
1653376110000|2022-05-24 07:08:30|41943.3|41903.3|41943.3|41903.3|41943.3|41903.3|41943.3|41903.3|0
1653376120000|2022-05-24 07:08:40|41933.3|41893.3|41923.3|41883.3|41933.3|41893.3|41923.3|41883.3|6
1653376130000|2022-05-24 07:08:50|41926|41886|41926|41886|41926|41886|41926|41886|3
1653376140000|2022-05-24 07:09:00|41923.3|41883.3|41903.3|41863.3|41923.3|41883.3|41903.3|41863.3|6
1653376180000|2022-05-24 07:09:40|41897.9|41857.9|41897.9|41857.9|41897.9|41857.9|41897.9|41857.9|15
1653376190000|2022-05-24 07:09:50|41893.3|41853.3|41859.7|41819.7|41893.3|41853.3|41859.7|41819.7|9
1653376200000|2022-05-24 07:10:00|41852.5|41812.5|41842.5|41802.5|41852.5|41812.5|41842.5|41802.5|11
1653376210000|2022-05-24 07:10:10|||||||||2
1653376220000|2022-05-24 07:10:20|41852.5|41812.5|41857.5|41817.5|41857.5|41817.5|41852.5|41812.5|9
1653376240000|2022-05-24 07:10:40|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|0
1653376260000|2022-05-24 07:11:00|||||||||6
1653376270000|2022-05-24 07:11:10|41859.7|41819.7|41859.7|41819.7|41859.7|41819.7|41859.7|41819.7|0
1653376280000|2022-05-24 07:11:20|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|0
1653376290000|2022-05-24 07:11:30|41852.4|41812.4|41862.4|41822.4|41862.4|41822.4|41852.4|41812.4|3
1653376300000|2022-05-24 07:11:40|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|1
1653376310000|2022-05-24 07:11:50|41862.4|41822.4|41862.4|41822.4|41862.4|41822.4|41862.4|41822.4|0
1653376320000|2022-05-24 07:12:00|41865.2|41825.2|41879.7|41839.7|41879.7|41839.7|41865.2|41825.2|5
1653376330000|2022-05-24 07:12:10|41877.4|41837.4|41862.4|41822.4|41877.4|41837.4|41857.4|41817.4|25
1653376340000|2022-05-24 07:12:20|41865.2|41825.2|41867.4|41827.4|41867.4|41827.4|41865.2|41825.2|0
1653376360000|2022-05-24 07:12:40|41869.7|41829.7|41869.7|41829.7|41869.7|41829.7|41869.7|41829.7|0
1653376390000|2022-05-24 07:13:10|41879.7|41839.7|41867.4|41827.4|41879.7|41839.7|41867.4|41827.4|2
1653376400000|2022-05-24 07:13:20|41869.7|41829.7|41869.7|41829.7|41869.7|41829.7|41867.4|41827.4|0
1653376410000|2022-05-24 07:13:30|41867.4|41827.4|41862.4|41822.4|41867.4|41827.4|41862.4|41822.4|0
1653376420000|2022-05-24 07:13:40|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|41857.4|41817.4|1
1653376430000|2022-05-24 07:13:50|41849.7|41809.7|41847.4|41807.4|41849.7|41809.7|41847.4|41807.4|0
1653376440000|2022-05-24 07:14:00|41849.7|41809.7|41857.4|41817.4|41859.7|41819.7|41849.7|41809.7|2
1653376450000|2022-05-24 07:14:10|41852.4|41812.4|41852.4|41812.4|41852.4|41812.4|41852.4|41812.4|0
1653376460000|2022-05-24 07:14:20|41854.7|41814.7|41862.4|41822.4|41862.4|41822.4|41854.7|41814.7|1
1653376470000|2022-05-24 07:14:30|41872.4|41832.4|41864.7|41824.7|41872.4|41832.4|41864.7|41824.7|4
1653376490000|2022-05-24 07:14:50|41869.7|41829.7|41867.4|41827.4|41869.7|41829.7|41867.4|41827.4|0
1653376500000|2022-05-24 07:15:00|41869.7|41829.7|41877.4|41837.4|41877.4|41837.4|41867.4|41827.4|2
1653376560000|2022-05-24 07:16:00|41882.4|41842.4|41874.7|41834.7|41882.4|41842.4|41872|41832|1
1653376570000|2022-05-24 07:16:10|41872|41832|41869.7|41829.7|41872|41832|41869.7|41829.7|0
1653376580000|2022-05-24 07:16:20|41867.4|41827.4|41869.7|41829.7|41869.7|41829.7|41867|41827|1
1653376590000|2022-05-24 07:16:30|41867.4|41827.4|41867.4|41827.4|41867.4|41827.4|41867.4|41827.4|0
1653376660000|2022-05-24 07:17:40|41869.7|41829.7|41869.7|41829.7|41869.7|41829.7|41869.7|41829.7|0
1653376670000|2022-05-24 07:17:50|41867.4|41827.4|41869.7|41829.7|41869.7|41829.7|41867.4|41827.4|1
1653376680000|2022-05-24 07:18:00|41872.4|41832.4|41882.4|41842.4|41884.7|41844.7|41872.4|41832.4|6
1653376690000|2022-05-24 07:18:10|41879.7|41839.7|41879.7|41839.7|41879.7|41839.7|41879.7|41839.7|0
1653376700000|2022-05-24 07:18:20|41877.4|41837.4|41877.4|41837.4|41877.4|41837.4|41877.4|41837.4|0
1653376710000|2022-05-24 07:18:30|41872.4|41832.4|41872.4|41832.4|41872.4|41832.4|41872.4|41832.4|0
1653376720000|2022-05-24 07:18:40|||||||||3
1653376760000|2022-05-24 07:19:20|41879.7|41839.7|41877.4|41837.4|41879.7|41839.7|41877.4|41837.4|4
1653376770000|2022-05-24 07:19:30|41875.1|41835.1|41875.1|41835.1|41875.1|41835.1|41875.1|41835.1|0
1653376780000|2022-05-24 07:19:40|41877.4|41837.4|41877.4|41837.4|41877.4|41837.4|41877.4|41837.4|0
1653376800000|2022-05-24 07:20:00|41882.4|41842.4|41882.4|41842.4|41882.4|41842.4|41882.4|41842.4|0
1653376840000|2022-05-24 07:20:40|41879.7|41839.7|41879.7|41839.7|41879.7|41839.7|41879.7|41839.7|0
1653376850000|2022-05-24 07:20:50|41882.4|41842.4|41882.4|41842.4|41882.4|41842.4|41882.4|41842.4|0
1653376860000|2022-05-24 07:21:00|41887.8|41847.8|41895.1|41855.1|41895.1|41855.1|41887.8|41847.8|19
1653376870000|2022-05-24 07:21:10|41897.8|41857.8|41902.4|41862.4|41905.1|41865.1|41897.8|41857.8|2
1653376880000|2022-05-24 07:21:20|41904.7|41864.7|41912.4|41872.4|41912.4|41872.4|41904.7|41864.7|1
1653376900000|2022-05-24 07:21:40|41915.1|41875.1|41915.1|41875.1|41915.1|41875.1|41915.1|41875.1|0
1653376920000|2022-05-24 07:22:00|41917.4|41877.4|41919.7|41879.7|41919.7|41879.7|41917.4|41877.4|0
1653376980000|2022-05-24 07:23:00|41932.4|41892.4|41919.7|41879.7|41935.1|41895.1|41917.4|41877.4|7
1653376990000|2022-05-24 07:23:10|41917.4|41877.4|41927.4|41887.4|41927.4|41887.4|41917.4|41877.4|2
1653377000000|2022-05-24 07:23:20|41925.1|41885.1|41917.4|41877.4|41925.1|41885.1|41917.4|41877.4|0
1653377020000|2022-05-24 07:23:40|41915.1|41875.1|41912.4|41872.4|41915.1|41875.1|41912.4|41872.4|0
1653377030000|2022-05-24 07:23:50|41915.1|41875.1|41925.1|41885.1|41925.1|41885.1|41915.1|41875.1|1
1653377040000|2022-05-24 07:24:00|41935.1|41895.1|41935.1|41895.1|41935.1|41895.1|41930.1|41890.1|5
1653377060000|2022-05-24 07:24:20|41945.1|41905.1|41945.1|41905.1|41945.1|41905.1|41945.1|41905.1|8
1653377090000|2022-05-24 07:24:50|41935.1|41895.1|41940.1|41900.1|41942.8|41902.8|41935.1|41895.1|0
1653377100000|2022-05-24 07:25:00|41942.4|41902.4|41935.1|41895.1|41945.1|41905.1|41935.1|41895.1|0
1653377140000|2022-05-24 07:25:40|41932.4|41892.4|41932.4|41892.4|41932.4|41892.4|41932.4|41892.4|0
1653377150000|2022-05-24 07:25:50|41930.1|41890.1|41925.5|41885.5|41932.8|41892.8|41925.5|41885.5|1
1653377220000|2022-05-24 07:27:00|41940.5|41900.5|41940.5|41900.5|41940.5|41900.5|41940.5|41900.5|6
1653377240000|2022-05-24 07:27:20|41937.8|41897.8|41927.8|41887.8|41937.8|41897.8|41927.8|41887.8|0
1653377250000|2022-05-24 07:27:30|41925.5|41885.5|41925.5|41885.5|41925.5|41885.5|41925.5|41885.5|0
1653377260000|2022-05-24 07:27:40|41932.8|41892.8|41927.8|41887.8|41932.8|41892.8|41927.8|41887.8|1
1653377280000|2022-05-24 07:28:00|41935.1|41895.1|41935.1|41895.1|41935.1|41895.1|41935.1|41895.1|0
1653377350000|2022-05-24 07:29:10|41937.4|41897.4|41937.4|41897.4|41937.4|41897.4|41937.4|41897.4|0
1653377370000|2022-05-24 07:29:30|41935.1|41895.1|41932.4|41892.4|41935.1|41895.1|41932.4|41892.4|0
1653377380000|2022-05-24 07:29:40|41932.3|41892.3|41932.3|41892.3|41932.3|41892.3|41932.3|41892.3|0
1653377410000|2022-05-24 07:30:10|41935.1|41895.1|41945.1|41905.1|41945.1|41905.1|41935.1|41895.1|1
1653377460000|2022-05-24 07:31:00|41947.8|41907.8|41950.1|41910.1|41950.1|41910.1|41947.8|41907.8|0
1653377480000|2022-05-24 07:31:20|41947.8|41907.8|41952.8|41912.8|41952.8|41912.8|41947.8|41907.8|3
1653377510000|2022-05-24 07:31:50|41955.5|41915.5|41977.8|41937.8|41977.8|41937.8|41955.5|41915.5|3
1653377520000|2022-05-24 07:32:00|41975.1|41935.1|41975.1|41935.1|41975.1|41935.1|41975.1|41935.1|0
1653377530000|2022-05-24 07:32:10|41977.8|41937.8|41987.8|41947.8|41987.8|41947.8|41977.8|41937.8|1
1653377540000|2022-05-24 07:32:20|41982.8|41942.8|41985|41945|41985|41945|41982.8|41942.8|1
1653377550000|2022-05-24 07:32:30|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|1
1653377620000|2022-05-24 07:33:40|41977.8|41937.8|41977.8|41937.8|41977.8|41937.8|41977.8|41937.8|1
1653377640000|2022-05-24 07:34:00|41982.3|41942.3|41982.3|41942.3|41982.3|41942.3|41982.3|41942.3|0
1653377650000|2022-05-24 07:34:10|41980|41940|41985|41945|41985|41945|41980|41940|1
1653377660000|2022-05-24 07:34:20|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|0
1653377670000|2022-05-24 07:34:30|41985|41945|41985|41945|41985|41945|41985|41945|0
1653377680000|2022-05-24 07:34:40|41987.8|41947.8|41985|41945|41987.8|41947.8|41985|41945|0
1653377690000|2022-05-24 07:34:50|41980.5|41940.5|41980.5|41940.5|41980.5|41940.5|41980.5|41940.5|1
1653377710000|2022-05-24 07:35:10|41977.7|41937.7|41975|41935|41977.7|41937.7|41975|41935|0
1653377720000|2022-05-24 07:35:20|41977.7|41937.7|41977.7|41937.7|41977.7|41937.7|41977.7|41937.7|0
1653377740000|2022-05-24 07:35:40|41980.5|41940.5|41977.7|41937.7|41980.5|41940.5|41977.7|41937.7|1
1653377760000|2022-05-24 07:36:00|41980|41940|41987.7|41947.7|41987.7|41947.7|41980|41940|5
1653377770000|2022-05-24 07:36:10|41992.3|41952.3|41992.3|41952.3|41992.3|41952.3|41992.3|41952.3|0
1653377790000|2022-05-24 07:36:30|41990|41950|41987.7|41947.7|41990|41950|41987.7|41947.7|0
1653377820000|2022-05-24 07:37:00|41990|41950|41990|41950|41990|41950|41990|41950|0
1653377830000|2022-05-24 07:37:10|41987.7|41947.7|41985|41945|41987.7|41947.7|41982.7|41942.7|1
1653377850000|2022-05-24 07:37:30|41982.7|41942.7|41982.7|41942.7|41982.7|41942.7|41982.7|41942.7|0
1653377860000|2022-05-24 07:37:40|41985|41945|41985|41945|41985|41945|41985|41945|0
1653377880000|2022-05-24 07:38:00|41982.7|41942.7|41985|41945|41985|41945|41982.7|41942.7|2
1653377910000|2022-05-24 07:38:30|41980|41940|41980|41940|41980|41940|41980|41940|0
1653377920000|2022-05-24 07:38:40|41977.7|41937.7|41980|41940|41980|41940|41977.7|41937.7|1
1653377930000|2022-05-24 07:38:50|41977.7|41937.7|41977.7|41937.7|41977.7|41937.7|41977.7|41937.7|0
1653377970000|2022-05-24 07:39:30|41982.3|41942.3|41982.3|41942.3|41982.3|41942.3|41982.3|41942.3|3
1653377980000|2022-05-24 07:39:40|41980|41940|41980|41940|41980|41940|41980|41940|0
1653378000000|2022-05-24 07:40:00|41977.7|41937.7|41977.7|41937.7|41977.7|41937.7|41977.7|41937.7|0
1653378040000|2022-05-24 07:40:40|41972.7|41932.7|41975|41935|41975|41935|41972.7|41932.7|1
1653378060000|2022-05-24 07:41:00|41977.7|41937.7|41977.7|41937.7|41977.7|41937.7|41977.7|41937.7|0
1653378070000|2022-05-24 07:41:10|41975|41935|41975|41935|41975|41935|41975|41935|0
1653378100000|2022-05-24 07:41:40|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|0
1653378130000|2022-05-24 07:42:10|41965|41925|41962.7|41922.7|41965|41925|41962.7|41922.7|7
1653378160000|2022-05-24 07:42:40|41967.7|41927.7|41967.7|41927.7|41967.7|41927.7|41967.7|41927.7|0
1653378190000|2022-05-24 07:43:10|41970|41930|41970|41930|41970|41930|41970|41930|0
1653378210000|2022-05-24 07:43:30|41962.3|41922.3|41947.7|41907.7|41962.3|41922.3|41947.7|41907.7|5
1653378220000|2022-05-24 07:43:40|41940|41900|41927.3|41887.3|41940|41900|41927.3|41887.3|5
1653378300000|2022-05-24 07:45:00|41930|41890|41942.7|41902.7|41942.7|41902.7|41930|41890|2
1653378360000|2022-05-24 07:46:00|41950|41910|41947.7|41907.7|41950|41910|41945|41905|2
1653378430000|2022-05-24 07:47:10|41950|41910|41955|41915|41955|41915|41950|41910|1
1653378460000|2022-05-24 07:47:40|41952.7|41912.7|41952.7|41912.7|41952.7|41912.7|41952.7|41912.7|0
1653378480000|2022-05-24 07:48:00|41957.7|41917.7|41957.7|41917.7|41957.7|41917.7|41957.7|41917.7|0
1653378510000|2022-05-24 07:48:30|41960|41920|41960|41920|41960|41920|41960|41920|0
1653378540000|2022-05-24 07:49:00|41957.2|41917.2|41955|41915|41957.2|41917.2|41952.7|41912.7|6
1653378560000|2022-05-24 07:49:20|41957.7|41917.7|41957.7|41917.7|41957.7|41917.7|41957.7|41917.7|0
1653378570000|2022-05-24 07:49:30|41960|41920|41960|41920|41960|41920|41960|41920|0
1653378650000|2022-05-24 07:50:50|||||||||1
1653378660000|2022-05-24 07:51:00|41965|41925|41965|41925|41965|41925|41965|41925|2
1653378680000|2022-05-24 07:51:20|41967.7|41927.7|41972.7|41932.7|41972.7|41932.7|41967.7|41927.7|2
1653378720000|2022-05-24 07:52:00|41974.9|41934.9|41974.9|41934.9|41974.9|41934.9|41974.9|41934.9|0
1653378730000|2022-05-24 07:52:10|41969.9|41929.9|41969.9|41929.9|41969.9|41929.9|41969.9|41929.9|2
1653378820000|2022-05-24 07:53:40|41967.2|41927.2|41967.2|41927.2|41967.2|41927.2|41967.2|41927.2|0
1653378830000|2022-05-24 07:53:50|41962.6|41922.6|41962.6|41922.6|41962.6|41922.6|41962.6|41922.6|0
1653378840000|2022-05-24 07:54:00|41964.9|41924.9|41967.2|41927.2|41967.2|41927.2|41964.9|41924.9|0
1653378870000|2022-05-24 07:54:30|41964.9|41924.9|41964.9|41924.9|41964.9|41924.9|41964.9|41924.9|0
1653378890000|2022-05-24 07:54:50|41967.2|41927.2|41967.2|41927.2|41967.2|41927.2|41967.2|41927.2|4
1653378940000|2022-05-24 07:55:40|41964.9|41924.9|41964.9|41924.9|41964.9|41924.9|41964.9|41924.9|0
1653378960000|2022-05-24 07:56:00|41967.2|41927.2|41969.9|41929.9|41969.9|41929.9|41967.2|41927.2|0
1653378970000|2022-05-24 07:56:10|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|0
1653379010000|2022-05-24 07:56:50|41969.9|41929.9|41964.9|41924.9|41969.9|41929.9|41964.9|41924.9|0
1653379020000|2022-05-24 07:57:00|41969.9|41929.9|41969.9|41929.9|41969.9|41929.9|41969.9|41929.9|0
1653379030000|2022-05-24 07:57:10|41967.2|41927.2|41954.9|41914.9|41967.2|41927.2|41954.9|41914.9|3
1653379040000|2022-05-24 07:57:20|41962.6|41922.6|41962.6|41922.6|41962.6|41922.6|41962.6|41922.6|4
1653379080000|2022-05-24 07:58:00|41964.9|41924.9|41969.9|41929.9|41969.9|41929.9|41964.9|41924.9|1
1653379120000|2022-05-24 07:58:40|41967.2|41927.2|41967.6|41927.6|41967.6|41927.6|41964.9|41924.9|0
1653379130000|2022-05-24 07:58:50|41969.9|41929.9|41954.9|41914.9|41969.9|41929.9|41954.9|41914.9|7
1653379170000|2022-05-24 07:59:30|41952.6|41912.6|41947.6|41907.6|41952.6|41912.6|41947.6|41907.6|1
1653379190000|2022-05-24 07:59:50|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|0
1653379200000|2022-05-24 08:00:00|41952.6|41912.6|41954.9|41914.9|41954.9|41914.9|41952.6|41912.6|2
1653379210000|2022-05-24 08:00:10|41952.6|41912.6|41952.6|41912.6|41954.9|41914.9|41952.6|41912.6|0
1653379220000|2022-05-24 08:00:20|41955.3|41915.3|41962.6|41922.6|41962.6|41922.6|41955.3|41915.3|1
1653379260000|2022-05-24 08:01:00|41965.3|41925.3|41967.6|41927.6|41967.6|41927.6|41964.9|41924.9|1
1653379270000|2022-05-24 08:01:10|41969.9|41929.9|41969.9|41929.9|41969.9|41929.9|41969.9|41929.9|0
1653379280000|2022-05-24 08:01:20|41964.9|41924.9|41964.9|41924.9|41964.9|41924.9|41964.9|41924.9|2
1653379290000|2022-05-24 08:01:30|41962.6|41922.6|41952.6|41912.6|41962.6|41922.6|41952.6|41912.6|0
1653379300000|2022-05-24 08:01:40|41962.6|41922.6|41962.6|41922.6|41962.6|41922.6|41962.6|41922.6|2
1653379340000|2022-05-24 08:02:20|41952.6|41912.6|41952.6|41912.6|41952.6|41912.6|41952.6|41912.6|2
1653379350000|2022-05-24 08:02:30|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41947.6|41907.6|1
1653379360000|2022-05-24 08:02:40|41952.6|41912.6|41952.6|41912.6|41952.6|41912.6|41952.6|41912.6|1
1653379390000|2022-05-24 08:03:10|41957.6|41917.6|41959.9|41919.9|41959.9|41919.9|41957.6|41917.6|0
1653379450000|2022-05-24 08:04:10|41952.6|41912.6|41952.6|41912.6|41952.6|41912.6|41952.6|41912.6|1
1653379480000|2022-05-24 08:04:40|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|0
1653379500000|2022-05-24 08:05:00|41957.2|41917.2|41954.9|41914.9|41957.2|41917.2|41952.6|41912.6|6
1653379510000|2022-05-24 08:05:10|41952.6|41912.6|41952.6|41912.6|41952.6|41912.6|41952.6|41912.6|0
1653379570000|2022-05-24 08:06:10|41949.9|41909.9|41972.6|41932.6|41972.6|41932.6|41949.9|41909.9|2
1653379590000|2022-05-24 08:06:30|||||||||1
1653379600000|2022-05-24 08:06:40|41974.9|41934.9|41972.6|41932.6|41974.9|41934.9|41972.6|41932.6|2
1653379620000|2022-05-24 08:07:00|41974.9|41934.9|41972.6|41932.6|41974.9|41934.9|41972.6|41932.6|0
1653379720000|2022-05-24 08:08:40|41962.6|41922.6|41962.6|41922.6|41962.6|41922.6|41962.6|41922.6|1
1653379750000|2022-05-24 08:09:10|41959.9|41919.9|41952.6|41912.6|41959.9|41919.9|41952.6|41912.6|1
1653379760000|2022-05-24 08:09:20|41955.3|41915.3|41957.6|41917.6|41957.6|41917.6|41955.3|41915.3|0
1653379770000|2022-05-24 08:09:30|41959.9|41919.9|41962.6|41922.6|41962.6|41922.6|41959.9|41919.9|1
1653379790000|2022-05-24 08:09:50|41959.9|41919.9|41959.9|41919.9|41959.9|41919.9|41959.9|41919.9|0
1653379800000|2022-05-24 08:10:00|41962.6|41922.6|41972.6|41932.6|41972.6|41932.6|41962.6|41922.6|6
1653379810000|2022-05-24 08:10:10|41984.9|41944.9|41984.9|41944.9|41984.9|41944.9|41984.9|41944.9|2
1653379820000|2022-05-24 08:10:20|41982.6|41942.6|41982.6|41942.6|41982.6|41942.6|41982.6|41942.6|0
1653379930000|2022-05-24 08:12:10|41979.8|41939.8|41982.6|41942.6|41982.6|41942.6|41979.8|41939.8|4
1653379940000|2022-05-24 08:12:20|41979.8|41939.8|41982.5|41942.5|41982.5|41942.5|41977.1|41937.1|1
1653379960000|2022-05-24 08:12:40|41987.5|41947.5|41982.5|41942.5|41987.5|41947.5|41982.5|41942.5|0
1653379990000|2022-05-24 08:13:10|41984.8|41944.8|41992.5|41952.5|41992.5|41952.5|41984.8|41944.8|0
1653380010000|2022-05-24 08:13:30|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|0
1653380040000|2022-05-24 08:14:00|41987.5|41947.5|41992.5|41952.5|41992.5|41952.5|41987.5|41947.5|5
1653380050000|2022-05-24 08:14:10|42002.5|41962.5|42002.5|41962.5|42002.5|41962.5|42002.5|41962.5|7
1653380060000|2022-05-24 08:14:20|42012.5|41972.5|42012.5|41972.5|42012.5|41972.5|42012.5|41972.5|3
1653380080000|2022-05-24 08:14:40|42017.5|41977.5|42019.8|41979.8|42019.8|41979.8|42017.5|41977.5|0
1653380090000|2022-05-24 08:14:50|42022.5|41982.5|42019.8|41979.8|42022.5|41982.5|42019.8|41979.8|0
1653380110000|2022-05-24 08:15:10|42022.5|41982.5|42025.2|41985.2|42025.2|41985.2|42022.5|41982.5|2
1653380120000|2022-05-24 08:15:20|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|0
1653380130000|2022-05-24 08:15:30|42027.5|41987.5|42027.5|41987.5|42027.5|41987.5|42027.5|41987.5|0
1653380140000|2022-05-24 08:15:40|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|0
1653380180000|2022-05-24 08:16:20|42047.5|42007.5|42047.5|42007.5|42049.8|42009.8|42047.5|42007.5|3
1653380190000|2022-05-24 08:16:30|42049.8|42009.8|42049.8|42009.8|42049.8|42009.8|42049.8|42009.8|0
1653380220000|2022-05-24 08:17:00|42047.5|42007.5|42052.5|42012.5|42052.5|42012.5|42042.5|42002.5|1
1653380230000|2022-05-24 08:17:10|42047.5|42007.5|42047.5|42007.5|42047.5|42007.5|42047.5|42007.5|2
1653380270000|2022-05-24 08:17:50|42052.5|42012.5|42052.5|42012.5|42052.5|42012.5|42052.5|42012.5|1
1653380290000|2022-05-24 08:18:10|42057.5|42017.5|42057.5|42017.5|42057.5|42017.5|42054.8|42014.8|0
1653380320000|2022-05-24 08:18:40|42052.5|42012.5|42052.5|42012.5|42052.5|42012.5|42052.5|42012.5|0
1653380380000|2022-05-24 08:19:40|42060.2|42020.2|42060.2|42020.2|42060.2|42020.2|42060.2|42020.2|1
1653380390000|2022-05-24 08:19:50|42065.2|42025.2|42060.2|42020.2|42065.2|42025.2|42060.2|42020.2|1
1653380400000|2022-05-24 08:20:00|42062.5|42022.5|42062.5|42022.5|42062.5|42022.5|42062.5|42022.5|1
1653380420000|2022-05-24 08:20:20|42060.2|42020.2|42062.5|42022.5|42062.5|42022.5|42060.2|42020.2|0
1653380430000|2022-05-24 08:20:30|42082.9|42042.9|42082.9|42042.9|42082.9|42042.9|42082.9|42042.9|8
1653380450000|2022-05-24 08:20:50|42087.9|42047.9|42085.6|42045.6|42087.9|42047.9|42085.6|42045.6|3
1653380460000|2022-05-24 08:21:00|42082.9|42042.9|42087.9|42047.9|42087.9|42047.9|42082.9|42042.9|1
1653380480000|2022-05-24 08:21:20|42085.6|42045.6|42075.6|42035.6|42085.6|42045.6|42075.6|42035.6|2
1653380520000|2022-05-24 08:22:00|42067.9|42027.9|42065.6|42025.6|42067.9|42027.9|42065.6|42025.6|3
1653380530000|2022-05-24 08:22:10|42057.9|42017.9|42055.6|42015.6|42057.9|42017.9|42055.6|42015.6|6
1653380610000|2022-05-24 08:23:30|42062.9|42022.9|42062.9|42022.9|42062.9|42022.9|42062.9|42022.9|3
1653380620000|2022-05-24 08:23:40|42072.9|42032.9|42065.6|42025.6|42072.9|42032.9|42065.6|42025.6|1
1653380640000|2022-05-24 08:24:00|42068.3|42028.3|42072.9|42032.9|42072.9|42032.9|42068.3|42028.3|0
1653380650000|2022-05-24 08:24:10|42070.6|42030.6|42065.6|42025.6|42072.9|42032.9|42065.6|42025.6|0
1653380730000|2022-05-24 08:25:30|42070.2|42030.2|42067.9|42027.9|42070.2|42030.2|42067.9|42027.9|0
1653380740000|2022-05-24 08:25:40|42070.6|42030.6|42072.9|42032.9|42072.9|42032.9|42070.6|42030.6|0
1653380750000|2022-05-24 08:25:50|42065.6|42025.6|42065.6|42025.6|42065.6|42025.6|42065.6|42025.6|1
1653380860000|2022-05-24 08:27:40|42068.3|42028.3|42072.9|42032.9|42072.9|42032.9|42068.3|42028.3|0
1653380870000|2022-05-24 08:27:50|42068.3|42028.3|42065.6|42025.6|42068.3|42028.3|42065.6|42025.6|2
1653380900000|2022-05-24 08:28:20|42055.6|42015.6|42055.6|42015.6|42055.6|42015.6|42055.6|42015.6|6
1653380920000|2022-05-24 08:28:40|42052.9|42012.9|42055.6|42015.6|42055.6|42015.6|42052.9|42012.9|0
1653380960000|2022-05-24 08:29:20|42057.9|42017.9|42057.9|42017.9|42057.9|42017.9|42057.9|42017.9|0
1653380970000|2022-05-24 08:29:30|42055.6|42015.6|42055.6|42015.6|42055.6|42015.6|42055.6|42015.6|0
1653380980000|2022-05-24 08:29:40|42062.9|42022.9|42062.9|42022.9|42062.9|42022.9|42062.9|42022.9|2
1653381000000|2022-05-24 08:30:00|42065.6|42025.6|42065.6|42025.6|42065.6|42025.6|42065.6|42025.6|1
1653381040000|2022-05-24 08:30:40|42062.9|42022.9|42062.9|42022.9|42062.9|42022.9|42060.6|42020.6|0
1653381060000|2022-05-24 08:31:00|42065.6|42025.6|42065.6|42025.6|42072.9|42032.9|42062.9|42022.9|4
1653381100000|2022-05-24 08:31:40|42068.3|42028.3|42085.6|42045.6|42085.6|42045.6|42068.3|42028.3|1
1653381110000|2022-05-24 08:31:50|42087.9|42047.9|42085.6|42045.6|42087.9|42047.9|42085.6|42045.6|0
1653381120000|2022-05-24 08:32:00|42087.9|42047.9|42095.6|42055.6|42095.6|42055.6|42085.6|42045.6|2
1653381180000|2022-05-24 08:33:00|42098.3|42058.3|42100.6|42060.6|42100.6|42060.6|42095.6|42055.6|0
1653381190000|2022-05-24 08:33:10|42105.6|42065.6|42095.6|42055.6|42105.6|42065.6|42095.6|42055.6|5
1653381220000|2022-05-24 08:33:40|42092.9|42052.9|42085.6|42045.6|42092.9|42052.9|42085.6|42045.6|1
1653381230000|2022-05-24 08:33:50|42082.9|42042.9|42085.6|42045.6|42085.6|42045.6|42082.9|42042.9|0
1653381240000|2022-05-24 08:34:00|42090.6|42050.6|42100.6|42060.6|42105.6|42065.6|42085.6|42045.6|2
1653381270000|2022-05-24 08:34:30|42103.3|42063.3|42103.3|42063.3|42103.3|42063.3|42103.3|42063.3|0
1653381280000|2022-05-24 08:34:40|42105.6|42065.6|42100.6|42060.6|42105.6|42065.6|42100.6|42060.6|0
1653381300000|2022-05-24 08:35:00|42105.6|42065.6|42105.6|42065.6|42105.6|42065.6|42105.6|42065.6|2
1653381310000|2022-05-24 08:35:10|42100.6|42060.6|42095.6|42055.6|42100.6|42060.6|42095.6|42055.6|0
1653381350000|2022-05-24 08:35:50|42085.6|42045.6|42082.8|42042.8|42085.6|42045.6|42082.8|42042.8|0
1653381360000|2022-05-24 08:36:00|42085.6|42045.6|42085.6|42045.6|42085.6|42045.6|42085.6|42045.6|1
1653381400000|2022-05-24 08:36:40|42085.5|42045.5|42085.5|42045.5|42085.5|42045.5|42085.5|42045.5|0
1653381420000|2022-05-24 08:37:00|42083.3|42043.3|42072.8|42032.8|42083.3|42043.3|42072.8|42032.8|4
1653381480000|2022-05-24 08:38:00|42085.5|42045.5|42085.5|42045.5|42085.5|42045.5|42085.5|42045.5|1
1653381540000|2022-05-24 08:39:00|42075.5|42035.5|42075.5|42035.5|42075.5|42035.5|42075.5|42035.5|1
1653381550000|2022-05-24 08:39:10|42070.5|42030.5|42067.8|42027.8|42070.5|42030.5|42067.8|42027.8|0
1653381560000|2022-05-24 08:39:20|42065.5|42025.5|42070.5|42030.5|42070.5|42030.5|42065.5|42025.5|0
1653381570000|2022-05-24 08:39:30|42075.5|42035.5|42075.5|42035.5|42075.5|42035.5|42075.5|42035.5|0
1653381580000|2022-05-24 08:39:40|42077.8|42037.8|42077.8|42037.8|42077.8|42037.8|42077.8|42037.8|0
1653381590000|2022-05-24 08:39:50|42075.5|42035.5|42070.5|42030.5|42075.5|42035.5|42067.8|42027.8|0
1653381600000|2022-05-24 08:40:00|42067.8|42027.8|42065.5|42025.5|42067.8|42027.8|42065.5|42025.5|0
1653381620000|2022-05-24 08:40:20|42060.5|42020.5|42065.5|42025.5|42065.5|42025.5|42060.5|42020.5|0
1653381650000|2022-05-24 08:40:50|42067.8|42027.8|42065.5|42025.5|42067.8|42027.8|42065.5|42025.5|0
1653381660000|2022-05-24 08:41:00|42062.8|42022.8|42062.8|42022.8|42067.8|42027.8|42062.8|42022.8|0
1653381720000|2022-05-24 08:42:00|42065.5|42025.5|42062.8|42022.8|42065.5|42025.5|42062.8|42022.8|0
1653381740000|2022-05-24 08:42:20|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|0
1653381750000|2022-05-24 08:42:30|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|1
1653381760000|2022-05-24 08:42:40|42057.8|42017.8|42057.8|42017.8|42057.8|42017.8|42057.8|42017.8|0
1653381780000|2022-05-24 08:43:00|42055.1|42015.1|42055.1|42015.1|42055.1|42015.1|42055.1|42015.1|0
1653381790000|2022-05-24 08:43:10|42052.8|42012.8|42067.8|42027.8|42067.8|42027.8|42052.8|42012.8|1
1653381840000|2022-05-24 08:44:00|42075.5|42035.5|42075.5|42035.5|42075.5|42035.5|42075.5|42035.5|4
1653381850000|2022-05-24 08:44:10|42080.5|42040.5|42085.5|42045.5|42085.5|42045.5|42080.5|42040.5|5
1653381860000|2022-05-24 08:44:20|42090.5|42050.5|42087.8|42047.8|42090.5|42050.5|42087.8|42047.8|9
1653381870000|2022-05-24 08:44:30|42085.5|42045.5|42103.2|42063.2|42111.3|42071.3|42085.5|42045.5|11
1653381880000|2022-05-24 08:44:40|42105.9|42065.9|42100.9|42060.9|42105.9|42065.9|42100.9|42060.9|1
1653381900000|2022-05-24 08:45:00|42098.2|42058.2|42095.5|42055.5|42100.9|42060.9|42093.2|42053.2|2
1653381910000|2022-05-24 08:45:10|42093.2|42053.2|42095.5|42055.5|42098.2|42058.2|42093.2|42053.2|3
1653381930000|2022-05-24 08:45:30|||||||||1
1653381940000|2022-05-24 08:45:40|42090.5|42050.5|42077.8|42037.8|42090.5|42050.5|42077.8|42037.8|10
1653381950000|2022-05-24 08:45:50|42075.5|42035.5|42075.5|42035.5|42075.5|42035.5|42075.5|42035.5|0
1653381960000|2022-05-24 08:46:00|42077.8|42037.8|42077.8|42037.8|42077.8|42037.8|42077.8|42037.8|0
1653381970000|2022-05-24 08:46:10|42080.5|42040.5|42083.2|42043.2|42085.5|42045.5|42080.5|42040.5|0
1653381980000|2022-05-24 08:46:20|42085.5|42045.5|42085.5|42045.5|42085.5|42045.5|42085.5|42045.5|0
1653381990000|2022-05-24 08:46:30|42083.2|42043.2|42085.5|42045.5|42085.5|42045.5|42083.2|42043.2|0
1653382010000|2022-05-24 08:46:50|42083.2|42043.2|42077.8|42037.8|42083.2|42043.2|42077.8|42037.8|6
1653382020000|2022-05-24 08:47:00|||||||||1
1653382040000|2022-05-24 08:47:20|42067.8|42027.8|42060.5|42020.5|42067.8|42027.8|42057.8|42017.8|0
1653382050000|2022-05-24 08:47:30|42073.2|42033.2|42073.2|42033.2|42073.2|42033.2|42073.2|42033.2|10
1653382060000|2022-05-24 08:47:40|42075.5|42035.5|42083.2|42043.2|42083.2|42043.2|42073.2|42033.2|0
1653382070000|2022-05-24 08:47:50|42080.5|42040.5|42085.5|42045.5|42085.5|42045.5|42080.5|42040.5|0
1653382080000|2022-05-24 08:48:00|42083.2|42043.2|42085.5|42045.5|42085.5|42045.5|42083.2|42043.2|0
1653382100000|2022-05-24 08:48:20|42083.2|42043.2|42083.2|42043.2|42083.2|42043.2|42083.2|42043.2|0
1653382120000|2022-05-24 08:48:40|42062.8|42022.8|42065.5|42025.5|42065.5|42025.5|42062.8|42022.8|10
1653382160000|2022-05-24 08:49:20|42067.8|42027.8|42067.8|42027.8|42067.8|42027.8|42067.8|42027.8|0
1653382170000|2022-05-24 08:49:30|42073.2|42033.2|42075.5|42035.5|42075.5|42035.5|42073.2|42033.2|1
1653382180000|2022-05-24 08:49:40|42073.2|42033.2|42073.2|42033.2|42073.2|42033.2|42073.2|42033.2|0
1653382200000|2022-05-24 08:50:00|42070.5|42030.5|42060.5|42020.5|42070.5|42030.5|42060.5|42020.5|1
1653382210000|2022-05-24 08:50:10|42058.2|42018.2|42063.2|42023.2|42063.2|42023.2|42053.2|42013.2|6
1653382220000|2022-05-24 08:50:20|42068.2|42028.2|42073.2|42033.2|42073.2|42033.2|42068.2|42028.2|1
1653382230000|2022-05-24 08:50:30|42075.9|42035.9|42080.9|42040.9|42080.9|42040.9|42075.9|42035.9|1
1653382250000|2022-05-24 08:50:50|42078.2|42038.2|42078.2|42038.2|42078.2|42038.2|42078.2|42038.2|0
1653382260000|2022-05-24 08:51:00|42075.5|42035.5|42073.2|42033.2|42075.5|42035.5|42070.9|42030.9|0
1653382270000|2022-05-24 08:51:10|42070.9|42030.9|42065.5|42025.5|42073.2|42033.2|42065.5|42025.5|0
1653382280000|2022-05-24 08:51:20|42068.2|42028.2|42068.2|42028.2|42068.2|42028.2|42068.2|42028.2|0
1653382290000|2022-05-24 08:51:30|42070.9|42030.9|42078.2|42038.2|42078.2|42038.2|42070.9|42030.9|0
1653382310000|2022-05-24 08:51:50|42075.5|42035.5|42073.2|42033.2|42075.5|42035.5|42073.2|42033.2|1
1653382320000|2022-05-24 08:52:00|42075.5|42035.5|42075.5|42035.5|42075.5|42035.5|42075.5|42035.5|0
1653382330000|2022-05-24 08:52:10|42083.2|42043.2|42083.2|42043.2|42083.2|42043.2|42083.2|42043.2|1
1653382340000|2022-05-24 08:52:20|42085.5|42045.5|42090.5|42050.5|42090.5|42050.5|42085.5|42045.5|0
1653382350000|2022-05-24 08:52:30|42093.2|42053.2|42093.2|42053.2|42093.2|42053.2|42093.2|42053.2|1
1653382400000|2022-05-24 08:53:20|42095.5|42055.5|42093.2|42053.2|42095.5|42055.5|42085.5|42045.5|2
1653382410000|2022-05-24 08:53:30|42095.5|42055.5|42095.5|42055.5|42098.2|42058.2|42095.5|42055.5|0
1653382420000|2022-05-24 08:53:40|42090.5|42050.5|42093.2|42053.2|42093.2|42053.2|42090.5|42050.5|0
1653382440000|2022-05-24 08:54:00|42090.5|42050.5|42090.5|42050.5|42095.9|42055.9|42090.5|42050.5|2
1653382460000|2022-05-24 08:54:20|42083.2|42043.2|42083.2|42043.2|42083.2|42043.2|42083.2|42043.2|0
1653382500000|2022-05-24 08:55:00|42080.4|42040.4|42082.7|42042.7|42085.4|42045.4|42078.2|42038.2|2
1653382510000|2022-05-24 08:55:10|42085.4|42045.4|42083.2|42043.2|42085.4|42045.4|42083.2|42043.2|1
1653382520000|2022-05-24 08:55:20|42073.2|42033.2|42075.4|42035.4|42075.4|42035.4|42073.2|42033.2|0
1653382530000|2022-05-24 08:55:30|42078.2|42038.2|42077.7|42037.7|42078.2|42038.2|42077.7|42037.7|0
1653382540000|2022-05-24 08:55:40|42080.4|42040.4|42075.4|42035.4|42080.4|42040.4|42075.4|42035.4|0
1653382550000|2022-05-24 08:55:50|42073.2|42033.2|42073.2|42033.2|42073.2|42033.2|42073.2|42033.2|0
1653382560000|2022-05-24 08:56:00|42075.4|42035.4|42068.2|42028.2|42075.4|42035.4|42068.2|42028.2|0
1653382570000|2022-05-24 08:56:10|42070.9|42030.9|42073.2|42033.2|42073.2|42033.2|42070.9|42030.9|0
1653382590000|2022-05-24 08:56:30|42073.1|42033.1|42073.1|42033.1|42073.1|42033.1|42073.1|42033.1|0
1653382600000|2022-05-24 08:56:40|42075.4|42035.4|42070.4|42030.4|42075.4|42035.4|42070.4|42030.4|0
1653382610000|2022-05-24 08:56:50|42068.1|42028.1|42068.1|42028.1|42068.1|42028.1|42068.1|42028.1|0
1653382620000|2022-05-24 08:57:00|||||||||4
1653382640000|2022-05-24 08:57:20|42070.9|42030.9|42070.9|42030.9|42073.1|42033.1|42070.9|42030.9|1
1653382670000|2022-05-24 08:57:50|42070.8|42030.8|42070.8|42030.8|42070.8|42030.8|42070.8|42030.8|0
1653382680000|2022-05-24 08:58:00|42078.1|42038.1|42070.8|42030.8|42078.1|42038.1|42070.8|42030.8|1
1653382690000|2022-05-24 08:58:10|42073.1|42033.1|42073.1|42033.1|42073.1|42033.1|42073.1|42033.1|0
1653382700000|2022-05-24 08:58:20|42078.1|42038.1|42078.1|42038.1|42078.1|42038.1|42078.1|42038.1|12
1653382720000|2022-05-24 08:58:40|||||||||2
1653382750000|2022-05-24 08:59:10|42073.1|42033.1|42073.1|42033.1|42075.4|42035.4|42073.1|42033.1|0
1653382770000|2022-05-24 08:59:30|42070.8|42030.8|42068.1|42028.1|42070.8|42030.8|42068.1|42028.1|0
1653382800000|2022-05-24 09:00:00|42070.4|42030.4|42070.4|42030.4|42070.4|42030.4|42068.1|42028.1|1
1653382810000|2022-05-24 09:00:10|42075.4|42035.4|42075.4|42035.4|42075.4|42035.4|42073.1|42033.1|1
1653382820000|2022-05-24 09:00:20|42073.1|42033.1|42070.4|42030.4|42073.1|42033.1|42068.1|42028.1|12
1653382830000|2022-05-24 09:00:30|42068.1|42028.1|42075.4|42035.4|42075.4|42035.4|42068.1|42028.1|0
1653382840000|2022-05-24 09:00:40|42073.1|42033.1|42068.1|42028.1|42073.1|42033.1|42068.1|42028.1|0
1653382850000|2022-05-24 09:00:50|42070.8|42030.8|42068.1|42028.1|42070.8|42030.8|42065.8|42025.8|2
1653382860000|2022-05-24 09:01:00|42070.8|42030.8|42070.8|42030.8|42070.8|42030.8|42070.8|42030.8|5
1653382910000|2022-05-24 09:01:50|42068.1|42028.1|42065.8|42025.8|42070.8|42030.8|42065.8|42025.8|2
1653382920000|2022-05-24 09:02:00|42068.1|42028.1|42070.8|42030.8|42070.8|42030.8|42068.1|42028.1|1
1653382930000|2022-05-24 09:02:10|||||||||1
1653382950000|2022-05-24 09:02:30|42075.8|42035.8|42080.8|42040.8|42080.8|42040.8|42075.8|42035.8|0
1653382970000|2022-05-24 09:02:50|42083.5|42043.5|42085.8|42045.8|42085.8|42045.8|42083.5|42043.5|0
1653382980000|2022-05-24 09:03:00|42090.8|42050.8|42095.8|42055.8|42095.8|42055.8|42090.8|42050.8|2
1653382990000|2022-05-24 09:03:10|42093.1|42053.1|42090.8|42050.8|42093.1|42053.1|42090.8|42050.8|0
1653383000000|2022-05-24 09:03:20|42093.5|42053.5|42098.1|42058.1|42098.1|42058.1|42093.5|42053.5|0
1653383020000|2022-05-24 09:03:40|42090.8|42050.8|42080.8|42040.8|42090.8|42050.8|42080.8|42040.8|3
1653383060000|2022-05-24 09:04:20|||||||||1
1653383070000|2022-05-24 09:04:30|42078.1|42038.1|42078.1|42038.1|42078.1|42038.1|42073.1|42033.1|2
1653383080000|2022-05-24 09:04:40|42080.8|42040.8|42083.1|42043.1|42083.1|42043.1|42080.8|42040.8|1
1653383090000|2022-05-24 09:04:50|42085.8|42045.8|42085.8|42045.8|42085.8|42045.8|42085.8|42045.8|0
1653383100000|2022-05-24 09:05:00|42090.8|42050.8|42090.8|42050.8|42090.8|42050.8|42090.8|42050.8|0
1653383130000|2022-05-24 09:05:30|42093.1|42053.1|42093.1|42053.1|42093.1|42053.1|42093.1|42053.1|0
1653383140000|2022-05-24 09:05:40|42090.8|42050.8|42080.8|42040.8|42093.1|42053.1|42080.8|42040.8|0
1653383160000|2022-05-24 09:06:00|42078.1|42038.1|42078.1|42038.1|42078.1|42038.1|42078.1|42038.1|0
1653383200000|2022-05-24 09:06:40|42080.8|42040.8|42080.8|42040.8|42080.8|42040.8|42080.8|42040.8|1
1653383210000|2022-05-24 09:06:50|42083.1|42043.1|42083.1|42043.1|42083.1|42043.1|42080.8|42040.8|0
1653383220000|2022-05-24 09:07:00|42080.8|42040.8|42088.1|42048.1|42088.1|42048.1|42080.8|42040.8|0
1653383260000|2022-05-24 09:07:40|42098.1|42058.1|42100.8|42060.8|42100.8|42060.8|42098.1|42058.1|1
1653383300000|2022-05-24 09:08:20|||||||||2
1653383310000|2022-05-24 09:08:30|42103.1|42063.1|42100.8|42060.8|42103.1|42063.1|42100.8|42060.8|4
1653383330000|2022-05-24 09:08:50|42103.5|42063.5|42100.8|42060.8|42108.1|42068.1|42100.8|42060.8|2
1653383340000|2022-05-24 09:09:00|42098.1|42058.1|42100.8|42060.8|42103.1|42063.1|42098.1|42058.1|2
1653383390000|2022-05-24 09:09:50|42098.1|42058.1|42098.1|42058.1|42098.1|42058.1|42098.1|42058.1|0
1653383430000|2022-05-24 09:10:30|42100.8|42060.8|42100.8|42060.8|42100.8|42060.8|42100.8|42060.8|2
1653383450000|2022-05-24 09:10:50|42108.1|42068.1|42108.1|42068.1|42108.1|42068.1|42108.1|42068.1|1
1653383500000|2022-05-24 09:11:40|42105.8|42065.8|42100.8|42060.8|42105.8|42065.8|42100.8|42060.8|1
1653383600000|2022-05-24 09:13:20|42098.1|42058.1|42098.1|42058.1|42098.1|42058.1|42098.1|42058.1|0
1653383610000|2022-05-24 09:13:30|42100.8|42060.8|42100.8|42060.8|42100.8|42060.8|42100.8|42060.8|1
1653383750000|2022-05-24 09:15:50|42100.7|42060.7|42110.7|42070.7|42113.5|42073.5|42098|42058|2
1653383760000|2022-05-24 09:16:00|42108.5|42068.5|42108.5|42068.5|42108.5|42068.5|42108.5|42068.5|0
1653383770000|2022-05-24 09:16:10|42110.7|42070.7|42110.7|42070.7|42110.7|42070.7|42110.7|42070.7|0
1653383800000|2022-05-24 09:16:40|42108.5|42068.5|42108.5|42068.5|42108.5|42068.5|42108.5|42068.5|0
1653383820000|2022-05-24 09:17:00|42110.7|42070.7|42110.7|42070.7|42110.7|42070.7|42110.7|42070.7|0
1653383900000|2022-05-24 09:18:20|42141.1|42101.1|42161.1|42121.1|42166.1|42126.1|42141.1|42101.1|8
1653383910000|2022-05-24 09:18:30|42163.4|42123.4|42156.1|42116.1|42163.4|42123.4|42156.1|42116.1|1
1653383920000|2022-05-24 09:18:40|42158.4|42118.4|42156.1|42116.1|42166.1|42126.1|42156.1|42116.1|0
1653383930000|2022-05-24 09:18:50|42153.4|42113.4|42156.1|42116.1|42156.1|42116.1|42148.4|42108.4|7
1653383950000|2022-05-24 09:19:10|42166.1|42126.1|42166.1|42126.1|42173.4|42133.4|42166.1|42126.1|1
1653383960000|2022-05-24 09:19:20|42168.4|42128.4|42166.1|42126.1|42168.4|42128.4|42165.7|42125.7|0
1653383970000|2022-05-24 09:19:30|42196.1|42156.1|42203.9|42163.9|42203.9|42163.9|42196.1|42156.1|12
1653383980000|2022-05-24 09:19:40|42203.8|42163.8|42203.8|42163.8|42206.1|42166.1|42203.8|42163.8|1
1653383990000|2022-05-24 09:19:50|42201.1|42161.1|42211.1|42171.1|42211.1|42171.1|42201.1|42161.1|21
1653384000000|2022-05-24 09:20:00|42233.8|42193.8|42236.6|42196.6|42236.6|42196.6|42231.6|42191.6|11
1653384010000|2022-05-24 09:20:10|42241.6|42201.6|42241.6|42201.6|42249.3|42209.3|42238.8|42198.8|18
1653384020000|2022-05-24 09:20:20|42244.3|42204.3|42246.6|42206.6|42257|42217|42236.6|42196.6|17
1653384030000|2022-05-24 09:20:30|42249.3|42209.3|42221.6|42181.6|42249.3|42209.3|42218.8|42178.8|3
1653384040000|2022-05-24 09:20:40|42203.8|42163.8|42203.8|42163.8|42203.8|42163.8|42203.8|42163.8|4
1653384050000|2022-05-24 09:20:50|42201.5|42161.5|42193.8|42153.8|42201.5|42161.5|42193.8|42153.8|1
1653384060000|2022-05-24 09:21:00|42198.8|42158.8|42196.5|42156.5|42198.8|42158.8|42196.5|42156.5|1
1653384090000|2022-05-24 09:21:30|42199.3|42159.3|42199.3|42159.3|42199.3|42159.3|42199.3|42159.3|0
1653384100000|2022-05-24 09:21:40|42204.3|42164.3|42196.5|42156.5|42204.3|42164.3|42193.8|42153.8|5
1653384110000|2022-05-24 09:21:50|42201.5|42161.5|42201.5|42161.5|42201.5|42161.5|42196.5|42156.5|3
1653384120000|2022-05-24 09:22:00|42199.3|42159.3|42216.5|42176.5|42219.3|42179.3|42199.3|42159.3|4
1653384130000|2022-05-24 09:22:10|42213.8|42173.8|42209.2|42169.2|42213.8|42173.8|42209.2|42169.2|1
1653384140000|2022-05-24 09:22:20|42206.5|42166.5|42203.8|42163.8|42206.5|42166.5|42203.8|42163.8|11
1653384150000|2022-05-24 09:22:30|42201.5|42161.5|42201.5|42161.5|42201.5|42161.5|42201.5|42161.5|0
1653384160000|2022-05-24 09:22:40|42204.2|42164.2|42196.5|42156.5|42204.2|42164.2|42196.5|42156.5|7
1653384170000|2022-05-24 09:22:50|42187|42147|42189.2|42149.2|42194.2|42154.2|42187|42147|0
1653384180000|2022-05-24 09:23:00|42184.2|42144.2|42219.2|42179.2|42224.2|42184.2|42184.2|42144.2|25
1653384190000|2022-05-24 09:23:10|42216.5|42176.5|42222|42182|42224.2|42184.2|42207|42167|9
1653384200000|2022-05-24 09:23:20|42221.9|42181.9|42221.9|42181.9|42236.9|42196.9|42219.2|42179.2|9
1653384210000|2022-05-24 09:23:30|42219.2|42179.2|42206.9|42166.9|42226.9|42186.9|42206.9|42166.9|10
1653384220000|2022-05-24 09:23:40|42214.2|42174.2|42209.2|42169.2|42214.2|42174.2|42209.2|42169.2|3
1653384230000|2022-05-24 09:23:50|42216.5|42176.5|42224.2|42184.2|42226.9|42186.9|42216.5|42176.5|10
1653384240000|2022-05-24 09:24:00|42226.9|42186.9|42234.2|42194.2|42234.2|42194.2|42226.9|42186.9|11
1653384250000|2022-05-24 09:24:10|42226.9|42186.9|42221.9|42181.9|42226.9|42186.9|42221.9|42181.9|1
1653384260000|2022-05-24 09:24:20|42209.7|42169.7|42211.9|42171.9|42211.9|42171.9|42209.7|42169.7|4
1653384270000|2022-05-24 09:24:30|42216.9|42176.9|42216.9|42176.9|42216.9|42176.9|42214.6|42174.6|0
1653384280000|2022-05-24 09:24:40|42214.6|42174.6|42216.9|42176.9|42221.9|42181.9|42214.2|42174.2|2
1653384290000|2022-05-24 09:24:50|42206.9|42166.9|42206.9|42166.9|42216.9|42176.9|42206.9|42166.9|1
1653384300000|2022-05-24 09:25:00|42209.2|42169.2|42206.9|42166.9|42211.9|42171.9|42206.9|42166.9|2
1653384320000|2022-05-24 09:25:20|42204.2|42164.2|42206.9|42166.9|42206.9|42166.9|42204.2|42164.2|1
1653384340000|2022-05-24 09:25:40|42201.9|42161.9|42206.9|42166.9|42206.9|42166.9|42199.2|42159.2|9
1653384350000|2022-05-24 09:25:50|42209.6|42169.6|42209.6|42169.6|42209.6|42169.6|42209.6|42169.6|0
1653384360000|2022-05-24 09:26:00|42214.6|42174.6|42214.6|42174.6|42214.6|42174.6|42214.6|42174.6|0
1653384370000|2022-05-24 09:26:10|42221.9|42181.9|42216.5|42176.5|42226.9|42186.9|42216.5|42176.5|8
1653384380000|2022-05-24 09:26:20|42214.2|42174.2|42216.9|42176.9|42216.9|42176.9|42209.2|42169.2|1
1653384390000|2022-05-24 09:26:30|42214.6|42174.6|42209.6|42169.6|42216.9|42176.9|42209.6|42169.6|2
1653384400000|2022-05-24 09:26:40|42206.9|42166.9|42211.9|42171.9|42211.9|42171.9|42206.9|42166.9|0
1653384410000|2022-05-24 09:26:50|42214.6|42174.6|42214.6|42174.6|42216.9|42176.9|42214.6|42174.6|0
1653384420000|2022-05-24 09:27:00|42226.5|42186.5|42226.5|42186.5|42229.2|42189.2|42219.2|42179.2|3
1653384430000|2022-05-24 09:27:10|42234.2|42194.2|42244.2|42204.2|42249.2|42209.2|42234.2|42194.2|4
1653384440000|2022-05-24 09:27:20|42241.9|42201.9|42241.9|42201.9|42241.9|42201.9|42241.9|42201.9|0
1653384450000|2022-05-24 09:27:30|42239.2|42199.2|42259.2|42219.2|42266.9|42226.9|42239.2|42199.2|1
1653384460000|2022-05-24 09:27:40|42256.9|42216.9|42256.9|42216.9|42256.9|42216.9|42256.9|42216.9|0
1653384470000|2022-05-24 09:27:50|42259.6|42219.6|42266.9|42226.9|42266.9|42226.9|42259.6|42219.6|0
1653384480000|2022-05-24 09:28:00|42261.9|42221.9|42261.9|42221.9|42261.9|42221.9|42261.9|42221.9|2
1653384500000|2022-05-24 09:28:20|42256.9|42216.9|42256.9|42216.9|42256.9|42216.9|42256.9|42216.9|1
1653384530000|2022-05-24 09:28:50|42254.2|42214.2|42261.5|42221.5|42264.2|42224.2|42254.2|42214.2|1
1653384540000|2022-05-24 09:29:00|42259.2|42219.2|42251.9|42211.9|42266.9|42226.9|42251.9|42211.9|1
1653384550000|2022-05-24 09:29:10|42254.2|42214.2|42254.2|42214.2|42254.2|42214.2|42254.2|42214.2|6
1653384560000|2022-05-24 09:29:20|42251.5|42211.5|42246.9|42206.9|42256.5|42216.5|42244.2|42204.2|2
1653384570000|2022-05-24 09:29:30|42249.2|42209.2|42249.2|42209.2|42249.2|42209.2|42249.2|42209.2|0
1653384580000|2022-05-24 09:29:40|42241.9|42201.9|42241.9|42201.9|42241.9|42201.9|42241.9|42201.9|0
1653384590000|2022-05-24 09:29:50|42246.9|42206.9|42244.2|42204.2|42246.9|42206.9|42244.2|42204.2|0
1653384600000|2022-05-24 09:30:00|42246.9|42206.9|42246.9|42206.9|42246.9|42206.9|42244.2|42204.2|0
1653384620000|2022-05-24 09:30:20|42244.2|42204.2|42244.2|42204.2|42244.2|42204.2|42244.2|42204.2|0
1653384640000|2022-05-24 09:30:40|42246.9|42206.9|42246.9|42206.9|42246.9|42206.9|42246.9|42206.9|2
1653384650000|2022-05-24 09:30:50|42241.5|42201.5|42239.2|42199.2|42241.5|42201.5|42239.2|42199.2|2
1653384660000|2022-05-24 09:31:00|42246.9|42206.9|42244.2|42204.2|42246.9|42206.9|42244.2|42204.2|0
1653384670000|2022-05-24 09:31:10|42246.9|42206.9|42239.2|42199.2|42246.9|42206.9|42239.2|42199.2|3
1653384690000|2022-05-24 09:31:30|42236.5|42196.5|42239.2|42199.2|42239.2|42199.2|42236.5|42196.5|0
1653384720000|2022-05-24 09:32:00|42236.5|42196.5|42236.9|42196.9|42244.2|42204.2|42236.5|42196.5|2
1653384730000|2022-05-24 09:32:10|42239.2|42199.2|42239.2|42199.2|42239.2|42199.2|42236.9|42196.9|0
1653384740000|2022-05-24 09:32:20|42236.9|42196.9|42236.9|42196.9|42236.9|42196.9|42236.9|42196.9|0
1653384780000|2022-05-24 09:33:00|42239.2|42199.2|42236.9|42196.9|42239.2|42199.2|42236.9|42196.9|0
1653384800000|2022-05-24 09:33:20|42234.2|42194.2|42236.9|42196.9|42236.9|42196.9|42234.2|42194.2|0
1653384820000|2022-05-24 09:33:40|42234.2|42194.2|42234.2|42194.2|42234.2|42194.2|42234.2|42194.2|0
1653384830000|2022-05-24 09:33:50|42236.9|42196.9|42236.9|42196.9|42236.9|42196.9|42236.9|42196.9|1
1653384840000|2022-05-24 09:34:00|42244.2|42204.2|42236.9|42196.9|42244.2|42204.2|42236.9|42196.9|2
1653384850000|2022-05-24 09:34:10|42239.6|42199.6|42249.2|42209.2|42249.2|42209.2|42239.6|42199.6|3
1653384860000|2022-05-24 09:34:20|42254.2|42214.2|42261.9|42221.9|42264.2|42224.2|42254.2|42214.2|2
1653384870000|2022-05-24 09:34:30|42254.2|42214.2|42254.2|42214.2|42259.2|42219.2|42251.9|42211.9|6
1653384880000|2022-05-24 09:34:40|42249.2|42209.2|42246.9|42206.9|42254.2|42214.2|42246.9|42206.9|4
1653384890000|2022-05-24 09:34:50|42249.6|42209.6|42254.6|42214.6|42254.6|42214.6|42249.6|42209.6|2
1653384900000|2022-05-24 09:35:00|42257.3|42217.3|42272.3|42232.3|42272.3|42232.3|42257.3|42217.3|8
1653384910000|2022-05-24 09:35:10|||||||||2
1653384920000|2022-05-24 09:35:20|42277.3|42237.3|42277.3|42237.3|42277.3|42237.3|42277.3|42237.3|0
1653384930000|2022-05-24 09:35:30|42289.6|42249.6|42289.6|42249.6|42299.6|42259.6|42289.6|42249.6|7
1653384940000|2022-05-24 09:35:40|42291.9|42251.9|42292.3|42252.3|42292.3|42252.3|42284.6|42244.6|6
1653384950000|2022-05-24 09:35:50|42286.9|42246.9|42291.9|42251.9|42291.9|42251.9|42284.6|42244.6|1
1653384960000|2022-05-24 09:36:00|42294.2|42254.2|42319.6|42279.6|42319.6|42279.6|42294.2|42254.2|10
1653384970000|2022-05-24 09:36:10|42322.3|42282.3|42312.3|42272.3|42322.3|42282.3|42312.3|42272.3|9
1653384980000|2022-05-24 09:36:20|42322.3|42282.3|42319.6|42279.6|42327.3|42287.3|42319.6|42279.6|17
1653384990000|2022-05-24 09:36:30|42312.3|42272.3|42322.3|42282.3|42322.7|42282.7|42312.3|42272.3|12
1653385000000|2022-05-24 09:36:40|42329.6|42289.6|42322.3|42282.3|42332.3|42292.3|42320|42280|23
1653385010000|2022-05-24 09:36:50|42324.6|42284.6|42324.6|42284.6|42324.6|42284.6|42324.6|42284.6|0
1653385040000|2022-05-24 09:37:20|42329.6|42289.6|42327.3|42287.3|42329.6|42289.6|42324.6|42284.6|3
1653385050000|2022-05-24 09:37:30|42329.6|42289.6|42329.6|42289.6|42329.6|42289.6|42329.6|42289.6|0
1653385060000|2022-05-24 09:37:40|42331.9|42291.9|42322.3|42282.3|42332.3|42292.3|42322.3|42282.3|3
1653385070000|2022-05-24 09:37:50|42329.2|42289.2|42329.6|42289.6|42329.6|42289.6|42324.6|42284.6|10
1653385080000|2022-05-24 09:38:00|42332.3|42292.3|42342.3|42302.3|42349.6|42309.6|42332.3|42292.3|22
1653385090000|2022-05-24 09:38:10|42344.6|42304.6|42342.3|42302.3|42344.6|42304.6|42342.3|42302.3|0
1653385100000|2022-05-24 09:38:20|42347.3|42307.3|42344.6|42304.6|42349.6|42309.6|42344.6|42304.6|1
1653385110000|2022-05-24 09:38:30|42342.3|42302.3|42339.6|42299.6|42342.3|42302.3|42339.6|42299.6|4
1653385120000|2022-05-24 09:38:40|42337.3|42297.3|42334.6|42294.6|42337.3|42297.3|42334.6|42294.6|2
1653385130000|2022-05-24 09:38:50|42339.6|42299.6|42322.3|42282.3|42339.6|42299.6|42316.9|42276.9|9
1653385140000|2022-05-24 09:39:00|42324.6|42284.6|42334.6|42294.6|42334.6|42294.6|42324.6|42284.6|3
1653385150000|2022-05-24 09:39:10|42339.6|42299.6|42327.3|42287.3|42342.3|42302.3|42327.3|42287.3|5
1653385160000|2022-05-24 09:39:20|42329.6|42289.6|42329.6|42289.6|42329.6|42289.6|42329.6|42289.6|0
1653385180000|2022-05-24 09:39:40|42342.3|42302.3|42329.6|42289.6|42344.6|42304.6|42329.6|42289.6|27
1653385200000|2022-05-24 09:40:00|42324.6|42284.6|42329.6|42289.6|42334.6|42294.6|42324.6|42284.6|7
1653385210000|2022-05-24 09:40:10|42334.6|42294.6|42334.6|42294.6|42334.6|42294.6|42334.6|42294.6|0
1653385220000|2022-05-24 09:40:20|42329.6|42289.6|42324.6|42284.6|42329.6|42289.6|42324.6|42284.6|1
1653385230000|2022-05-24 09:40:30|42326.8|42286.8|42329.6|42289.6|42329.6|42289.6|42326.8|42286.8|0
1653385240000|2022-05-24 09:40:40|42326.8|42286.8|42326.8|42286.8|42326.8|42286.8|42326.8|42286.8|1
1653385250000|2022-05-24 09:40:50|42324.6|42284.6|42324.6|42284.6|42326.8|42286.8|42324.6|42284.6|0
1653385260000|2022-05-24 09:41:00|42319.6|42279.6|42332.3|42292.3|42332.3|42292.3|42319.6|42279.6|1
1653385270000|2022-05-24 09:41:10|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|42334.5|42294.5|0
1653385280000|2022-05-24 09:41:20|42337.3|42297.3|42334.5|42294.5|42344.5|42304.5|42334.5|42294.5|0
1653385310000|2022-05-24 09:41:50|42331.8|42291.8|42352.3|42312.3|42352.3|42312.3|42331.8|42291.8|3
1653385320000|2022-05-24 09:42:00|42359.5|42319.5|42359.5|42319.5|42359.5|42319.5|42359.5|42319.5|1
1653385330000|2022-05-24 09:42:10|42357.3|42317.3|42357.2|42317.2|42357.3|42317.3|42357.2|42317.2|7
1653385340000|2022-05-24 09:42:20|||||||||1
1653385380000|2022-05-24 09:43:00|42355|42315|42360|42320|42365|42325|42355|42315|11
1653385390000|2022-05-24 09:43:10|42359.9|42319.9|42367.2|42327.2|42367.2|42327.2|42359.9|42319.9|24
1653385400000|2022-05-24 09:43:20|||||||||19
1653385410000|2022-05-24 09:43:30|||||||||1
1653385420000|2022-05-24 09:43:40|42362.2|42322.2|42362.2|42322.2|42362.2|42322.2|42362.2|42322.2|1
1653385430000|2022-05-24 09:43:50|42359.9|42319.9|42359.9|42319.9|42362.2|42322.2|42359.5|42319.5|0
1653385440000|2022-05-24 09:44:00|42357.2|42317.2|42354.9|42314.9|42357.2|42317.2|42354.9|42314.9|1
1653385450000|2022-05-24 09:44:10|42357.2|42317.2|42357.2|42317.2|42357.2|42317.2|42357.2|42317.2|1
1653385460000|2022-05-24 09:44:20|42354.9|42314.9|42354.9|42314.9|42354.9|42314.9|42354.9|42314.9|0
1653385470000|2022-05-24 09:44:30|||||||||1
1653385480000|2022-05-24 09:44:40|||||||||4
1653385490000|2022-05-24 09:44:50|42357.2|42317.2|42359.9|42319.9|42359.9|42319.9|42357.2|42317.2|5
1653385500000|2022-05-24 09:45:00|42357.2|42317.2|42357.2|42317.2|42357.2|42317.2|42357.2|42317.2|0
1653385520000|2022-05-24 09:45:20|42354.9|42314.9|42359.9|42319.9|42359.9|42319.9|42354.9|42314.9|3
1653385530000|2022-05-24 09:45:30|42357.2|42317.2|42327.2|42287.2|42357.2|42317.2|42327.2|42287.2|10
1653385550000|2022-05-24 09:45:50|||||||||1
1653385560000|2022-05-24 09:46:00|42322.2|42282.2|42322.2|42282.2|42322.2|42282.2|42322.2|42282.2|3
1653385570000|2022-05-24 09:46:10|42319.5|42279.5|42322.2|42282.2|42324.5|42284.5|42317.2|42277.2|1
1653385580000|2022-05-24 09:46:20|42317.2|42277.2|42319.9|42279.9|42319.9|42279.9|42317.2|42277.2|1
1653385610000|2022-05-24 09:46:50|42317.2|42277.2|42317.2|42277.2|42317.2|42277.2|42317.2|42277.2|0
1653385620000|2022-05-24 09:47:00|42314.5|42274.5|42312.2|42272.2|42314.5|42274.5|42307.2|42267.2|2
1653385630000|2022-05-24 09:47:10|42314.5|42274.5|42309.9|42269.9|42314.5|42274.5|42304.5|42264.5|3
1653385640000|2022-05-24 09:47:20|42312.2|42272.2|42302.2|42262.2|42312.2|42272.2|42302.2|42262.2|0
1653385650000|2022-05-24 09:47:30|42304.5|42264.5|42304.5|42264.5|42307.2|42267.2|42304.5|42264.5|0
1653385660000|2022-05-24 09:47:40|42302.2|42262.2|42302.2|42262.2|42302.2|42262.2|42302.2|42262.2|1
1653385670000|2022-05-24 09:47:50|42304.5|42264.5|42299.5|42259.5|42304.5|42264.5|42299.5|42259.5|0
1653385680000|2022-05-24 09:48:00|42296.8|42256.8|42292.2|42252.2|42299.5|42259.5|42292.2|42252.2|8
1653385690000|2022-05-24 09:48:10|42287.2|42247.2|42287.2|42247.2|42289.9|42249.9|42282.2|42242.2|4
1653385710000|2022-05-24 09:48:30|42289.9|42249.9|42284.5|42244.5|42289.9|42249.9|42284.5|42244.5|6
1653385720000|2022-05-24 09:48:40|42289.9|42249.9|42292.2|42252.2|42292.2|42252.2|42289.9|42249.9|0
1653385730000|2022-05-24 09:48:50|42274.5|42234.5|42274.5|42234.5|42274.5|42234.5|42274.5|42234.5|4
1653385740000|2022-05-24 09:49:00|42277.2|42237.2|42277.2|42237.2|42277.2|42237.2|42269.5|42229.5|2
1653385750000|2022-05-24 09:49:10|42279.9|42239.9|42279.9|42239.9|42284.5|42244.5|42279.9|42239.9|3
1653385770000|2022-05-24 09:49:30|42277.2|42237.2|42279.9|42239.9|42279.9|42239.9|42277.2|42237.2|0
1653385780000|2022-05-24 09:49:40|42277.2|42237.2|42279.9|42239.9|42279.9|42239.9|42277.2|42237.2|1
1653385790000|2022-05-24 09:49:50|42284.5|42244.5|42282.2|42242.2|42284.5|42244.5|42282.2|42242.2|0
1653385800000|2022-05-24 09:50:00|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|0
1653385810000|2022-05-24 09:50:10|42282.2|42242.2|42284.5|42244.5|42284.5|42244.5|42282.2|42242.2|0
1653385820000|2022-05-24 09:50:20|42289.9|42249.9|42294.5|42254.5|42294.5|42254.5|42289.9|42249.9|0
1653385860000|2022-05-24 09:51:00|42292.2|42252.2|42294.5|42254.5|42294.5|42254.5|42292.2|42252.2|0
1653385890000|2022-05-24 09:51:30|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|11
1653385900000|2022-05-24 09:51:40|42282.2|42242.2|42282.2|42242.2|42282.2|42242.2|42282.2|42242.2|0
1653385910000|2022-05-24 09:51:50|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|0
1653385920000|2022-05-24 09:52:00|42289.9|42249.9|42292.2|42252.2|42292.2|42252.2|42289.9|42249.9|1
1653385930000|2022-05-24 09:52:10|42294.5|42254.5|42289.9|42249.9|42294.5|42254.5|42289.9|42249.9|0
1653385940000|2022-05-24 09:52:20|42292.2|42252.2|42294.5|42254.5|42294.5|42254.5|42292.2|42252.2|2
1653385950000|2022-05-24 09:52:30|42299.9|42259.9|42307.2|42267.2|42307.2|42267.2|42299.9|42259.9|2
1653385960000|2022-05-24 09:52:40|42304.9|42264.9|42304.9|42264.9|42304.9|42264.9|42304.9|42264.9|0
1653385970000|2022-05-24 09:52:50|42307.2|42267.2|42309.5|42269.5|42309.5|42269.5|42307.2|42267.2|0
1653385980000|2022-05-24 09:53:00|||||||||1
1653385990000|2022-05-24 09:53:10|42307.2|42267.2|42302.2|42262.2|42307.2|42267.2|42302.2|42262.2|3
1653386000000|2022-05-24 09:53:20|42299.5|42259.5|42289.5|42249.5|42299.5|42259.5|42289.5|42249.5|1
1653386010000|2022-05-24 09:53:30|42294.5|42254.5|42294.5|42254.5|42299.5|42259.5|42294.5|42254.5|1
1653386020000|2022-05-24 09:53:40|42291.8|42251.8|42289.5|42249.5|42291.8|42251.8|42289.5|42249.5|0
1653386040000|2022-05-24 09:54:00|42292.2|42252.2|42294.5|42254.5|42294.5|42254.5|42291.8|42251.8|0
1653386050000|2022-05-24 09:54:10|42291.8|42251.8|42289.5|42249.5|42291.8|42251.8|42284.5|42244.5|1
1653386060000|2022-05-24 09:54:20|42284.5|42244.5|42289.5|42249.5|42289.5|42249.5|42284.5|42244.5|0
1653386070000|2022-05-24 09:54:30|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|0
1653386080000|2022-05-24 09:54:40|42281.8|42241.8|42279.5|42239.5|42284.5|42244.5|42279.5|42239.5|0
1653386090000|2022-05-24 09:54:50|42284.5|42244.5|42289.5|42249.5|42294.5|42254.5|42284.5|42244.5|1
1653386100000|2022-05-24 09:55:00|42299.5|42259.5|42312.2|42272.2|42312.2|42272.2|42299.5|42259.5|7
1653386110000|2022-05-24 09:55:10|42304.5|42264.5|42304.5|42264.5|42304.5|42264.5|42301.8|42261.8|4
1653386130000|2022-05-24 09:55:30|42302.2|42262.2|42304.5|42264.5|42304.5|42264.5|42297.2|42257.2|3
1653386140000|2022-05-24 09:55:40|42307.2|42267.2|42309.9|42269.9|42309.9|42269.9|42307.2|42267.2|0
1653386150000|2022-05-24 09:55:50|42307.2|42267.2|42304.9|42264.9|42307.2|42267.2|42304.9|42264.9|1
1653386160000|2022-05-24 09:56:00|42307.2|42267.2|42309.5|42269.5|42314.9|42274.9|42307.2|42267.2|5
1653386180000|2022-05-24 09:56:20|42312.2|42272.2|42312.2|42272.2|42312.2|42272.2|42312.2|42272.2|1
1653386190000|2022-05-24 09:56:30|42309.9|42269.9|42312.2|42272.2|42312.2|42272.2|42309.9|42269.9|0
1653386220000|2022-05-24 09:57:00|42309.9|42269.9|42309.9|42269.9|42309.9|42269.9|42309.9|42269.9|0
1653386260000|2022-05-24 09:57:40|42314.5|42274.5|42317.2|42277.2|42317.2|42277.2|42314.5|42274.5|0
1653386270000|2022-05-24 09:57:50|42322.2|42282.2|42327.2|42287.2|42327.2|42287.2|42317.2|42277.2|2
1653386280000|2022-05-24 09:58:00|42319.4|42279.4|42312.2|42272.2|42319.9|42279.9|42309.4|42269.4|6
1653386290000|2022-05-24 09:58:10|42309.9|42269.9|42302.2|42262.2|42312.2|42272.2|42299.9|42259.9|1
1653386300000|2022-05-24 09:58:20|42297.2|42257.2|42289.9|42249.9|42297.2|42257.2|42287.2|42247.2|2
1653386310000|2022-05-24 09:58:30|42294.9|42254.9|42294.9|42254.9|42294.9|42254.9|42294.9|42254.9|0
1653386320000|2022-05-24 09:58:40|42292.6|42252.6|42289.9|42249.9|42292.6|42252.6|42289.9|42249.9|1
1653386350000|2022-05-24 09:59:10|42287.1|42247.1|42287.1|42247.1|42287.1|42247.1|42287.1|42247.1|0
1653386370000|2022-05-24 09:59:30|42297.1|42257.1|42297.1|42257.1|42297.1|42257.1|42297.1|42257.1|5
1653386390000|2022-05-24 09:59:50|42299.8|42259.8|42297.1|42257.1|42299.8|42259.8|42297.1|42257.1|2
1653386400000|2022-05-24 10:00:00|42289.8|42249.8|42297.1|42257.1|42297.1|42257.1|42289.8|42249.8|0
1653386410000|2022-05-24 10:00:10|42299.4|42259.4|42297.1|42257.1|42299.4|42259.4|42297.1|42257.1|0
1653386440000|2022-05-24 10:00:40|42289.8|42249.8|42289.8|42249.8|42294.4|42254.4|42289.8|42249.8|3
1653386460000|2022-05-24 10:01:00|42287.1|42247.1|42287.1|42247.1|42289.8|42249.8|42287.1|42247.1|1
1653386470000|2022-05-24 10:01:10|42289.8|42249.8|42289.8|42249.8|42289.8|42249.8|42289.8|42249.8|1
1653386500000|2022-05-24 10:01:40|42287.1|42247.1|42284.8|42244.8|42287.1|42247.1|42284.8|42244.8|1
1653386510000|2022-05-24 10:01:50|42277.1|42237.1|42277.1|42237.1|42277.1|42237.1|42277.1|42237.1|2
1653386520000|2022-05-24 10:02:00|42274.8|42234.8|42269.8|42229.8|42277.1|42237.1|42269.8|42229.8|12
1653386530000|2022-05-24 10:02:10|42259.8|42219.8|42259.8|42219.8|42259.8|42219.8|42259.8|42219.8|8
1653386550000|2022-05-24 10:02:30|42257.1|42217.1|42259.8|42219.8|42259.8|42219.8|42257.1|42217.1|0
1653386580000|2022-05-24 10:03:00|42264.8|42224.8|42264.8|42224.8|42264.8|42224.8|42264.8|42224.8|0
1653386590000|2022-05-24 10:03:10|42267.1|42227.1|42267.1|42227.1|42267.1|42227.1|42267.1|42227.1|2
1653386600000|2022-05-24 10:03:20|42264.8|42224.8|42264.8|42224.8|42264.8|42224.8|42264.8|42224.8|1
1653386620000|2022-05-24 10:03:40|42269.8|42229.8|42267.1|42227.1|42269.8|42229.8|42267.1|42227.1|2
1653386630000|2022-05-24 10:03:50|42269.8|42229.8|42269.8|42229.8|42269.8|42229.8|42269.8|42229.8|0
1653386640000|2022-05-24 10:04:00|42267.1|42227.1|42279.8|42239.8|42279.8|42239.8|42267.1|42227.1|3
1653386670000|2022-05-24 10:04:30|42274.8|42234.8|42264.8|42224.8|42274.8|42234.8|42264.8|42224.8|2
1653386680000|2022-05-24 10:04:40|42262.1|42222.1|42264.8|42224.8|42264.8|42224.8|42259.8|42219.8|1
1653386690000|2022-05-24 10:04:50|42262.1|42222.1|42272.1|42232.1|42279.8|42239.8|42259.8|42219.8|17
1653386710000|2022-05-24 10:05:10|42279.8|42239.8|42279.8|42239.8|42282.1|42242.1|42279.8|42239.8|0
1653386720000|2022-05-24 10:05:20|42282.1|42242.1|42282.1|42242.1|42282.1|42242.1|42282.1|42242.1|0
1653386730000|2022-05-24 10:05:30|42279.8|42239.8|42279.8|42239.8|42279.8|42239.8|42279.8|42239.8|0
1653386740000|2022-05-24 10:05:40|42282.1|42242.1|42284.8|42244.8|42284.8|42244.8|42282.1|42242.1|0
1653386750000|2022-05-24 10:05:50|42287.1|42247.1|42282.1|42242.1|42287.1|42247.1|42282.1|42242.1|3
1653386760000|2022-05-24 10:06:00|42287.1|42247.1|42287.1|42247.1|42287.1|42247.1|42287.1|42247.1|1
1653386780000|2022-05-24 10:06:20|||||||||1
1653386820000|2022-05-24 10:07:00|42289.8|42249.8|42297.5|42257.5|42297.5|42257.5|42289.8|42249.8|3
1653386830000|2022-05-24 10:07:10|42297.1|42257.1|42294.8|42254.8|42297.1|42257.1|42294.8|42254.8|0
1653386880000|2022-05-24 10:08:00|42307.5|42267.5|42314.8|42274.8|42317.1|42277.1|42304.8|42264.8|7
1653386890000|2022-05-24 10:08:10|42319.8|42279.8|42319.8|42279.8|42319.8|42279.8|42319.8|42279.8|0
1653386900000|2022-05-24 10:08:20|||||||||1
1653386910000|2022-05-24 10:08:30|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|0
1653386920000|2022-05-24 10:08:40|42317.1|42277.1|42317.1|42277.1|42317.1|42277.1|42317.1|42277.1|2
1653386940000|2022-05-24 10:09:00|42314.8|42274.8|42329.8|42289.8|42329.8|42289.8|42314.8|42274.8|12
1653386980000|2022-05-24 10:09:40|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|0
1653386990000|2022-05-24 10:09:50|42317.1|42277.1|42317.1|42277.1|42317.1|42277.1|42314.8|42274.8|2
1653387000000|2022-05-24 10:10:00|42314.8|42274.8|42342.1|42302.1|42342.1|42302.1|42314.8|42274.8|5
1653387010000|2022-05-24 10:10:10|42339.8|42299.8|42342.1|42302.1|42342.1|42302.1|42337.1|42297.1|0
1653387020000|2022-05-24 10:10:20|42339.8|42299.8|42334.4|42294.4|42339.8|42299.8|42334.4|42294.4|2
1653387030000|2022-05-24 10:10:30|42332.1|42292.1|42324.4|42284.4|42332.1|42292.1|42324.4|42284.4|1
1653387040000|2022-05-24 10:10:40|42322.1|42282.1|42324.4|42284.4|42324.4|42284.4|42322.1|42282.1|0
1653387090000|2022-05-24 10:11:30|42322.1|42282.1|42322.1|42282.1|42322.1|42282.1|42322.1|42282.1|0
1653387100000|2022-05-24 10:11:40|42324.4|42284.4|42334.4|42294.4|42342.1|42302.1|42324.4|42284.4|6
1653387110000|2022-05-24 10:11:50|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|0
1653387120000|2022-05-24 10:12:00|42327.5|42287.5|42329.8|42289.8|42329.8|42289.8|42327.1|42287.1|1
1653387140000|2022-05-24 10:12:20|42332.1|42292.1|42332.1|42292.1|42332.1|42292.1|42332.1|42292.1|0
1653387150000|2022-05-24 10:12:30|42329.4|42289.4|42334|42294|42334|42294|42329.4|42289.4|1
1653387180000|2022-05-24 10:13:00|42339.4|42299.4|42339.4|42299.4|42339.4|42299.4|42339.4|42299.4|1
1653387190000|2022-05-24 10:13:10|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|42344.4|42304.4|1
1653387200000|2022-05-24 10:13:20|42342.1|42302.1|42342.1|42302.1|42342.1|42302.1|42342.1|42302.1|0
1653387210000|2022-05-24 10:13:30|42344.8|42304.8|42344.4|42304.4|42344.8|42304.8|42339.4|42299.4|7
1653387220000|2022-05-24 10:13:40|42347.1|42307.1|42352.1|42312.1|42352.1|42312.1|42347.1|42307.1|0
1653387230000|2022-05-24 10:13:50|42344.4|42304.4|42347.1|42307.1|42352.1|42312.1|42344.4|42304.4|1
1653387240000|2022-05-24 10:14:00|42352.1|42312.1|42344.4|42304.4|42357.1|42317.1|42344.4|42304.4|5
1653387270000|2022-05-24 10:14:30|42344.3|42304.3|42344.3|42304.3|42344.3|42304.3|42344.3|42304.3|1
1653387300000|2022-05-24 10:15:00|42347.1|42307.1|42349.3|42309.3|42349.3|42309.3|42347.1|42307.1|0
1653387310000|2022-05-24 10:15:10|42347.1|42307.1|42347|42307|42347.1|42307.1|42347|42307|0
1653387330000|2022-05-24 10:15:30|42349.3|42309.3|42347|42307|42349.3|42309.3|42347|42307|1
1653387360000|2022-05-24 10:16:00|42344.3|42304.3|42349.3|42309.3|42349.3|42309.3|42344.3|42304.3|1
1653387370000|2022-05-24 10:16:10|42347|42307|42347|42307|42347|42307|42347|42307|0
1653387380000|2022-05-24 10:16:20|42339.3|42299.3|42342|42302|42342|42302|42339.3|42299.3|3
1653387400000|2022-05-24 10:16:40|42344.3|42304.3|42344.3|42304.3|42344.3|42304.3|42344.3|42304.3|0
1653387410000|2022-05-24 10:16:50|42347|42307|42344.3|42304.3|42347|42307|42344.3|42304.3|0
1653387420000|2022-05-24 10:17:00|42347|42307|42344.3|42304.3|42352|42312|42344.3|42304.3|3
1653387430000|2022-05-24 10:17:10|42342|42302|42344.3|42304.3|42344.3|42304.3|42331.6|42291.6|5
1653387480000|2022-05-24 10:18:00|42347|42307|42347|42307|42352|42312|42347|42307|0
1653387500000|2022-05-24 10:18:20|42352|42312|42352|42312|42352|42312|42352|42312|1
1653387530000|2022-05-24 10:18:50|42349.3|42309.3|42352|42312|42352|42312|42349.3|42309.3|0
1653387540000|2022-05-24 10:19:00|42354.3|42314.3|42357|42317|42357|42317|42352|42312|0
1653387560000|2022-05-24 10:19:20|42359.3|42319.3|42359.3|42319.3|42359.3|42319.3|42359.3|42319.3|0
1653387570000|2022-05-24 10:19:30|42357|42317|42357|42317|42357|42317|42357|42317|0
1653387590000|2022-05-24 10:19:50|42354.7|42314.7|42347|42307|42354.7|42314.7|42347|42307|1
1653387600000|2022-05-24 10:20:00|42342|42302|42339.3|42299.3|42344.3|42304.3|42339.3|42299.3|2
1653387610000|2022-05-24 10:20:10|42344.3|42304.3|42342|42302|42344.3|42304.3|42342|42302|1
1653387620000|2022-05-24 10:20:20|42339.3|42299.3|42339.3|42299.3|42339.3|42299.3|42339.3|42299.3|0
1653387640000|2022-05-24 10:20:40|42342|42302|42342|42302|42342|42302|42342|42302|0
1653387650000|2022-05-24 10:20:50|42339.3|42299.3|42344.3|42304.3|42344.3|42304.3|42339.3|42299.3|1
1653387660000|2022-05-24 10:21:00|42347|42307|42354.7|42314.7|42354.7|42314.7|42347|42307|1
1653387670000|2022-05-24 10:21:10|42347|42307|42347|42307|42352|42312|42347|42307|2
1653387690000|2022-05-24 10:21:30|42354.3|42314.3|42354.3|42314.3|42354.3|42314.3|42354.3|42314.3|1
1653387710000|2022-05-24 10:21:50|42349.7|42309.7|42339.3|42299.3|42349.7|42309.7|42339.3|42299.3|4
1653387720000|2022-05-24 10:22:00|42336.6|42296.6|42329.3|42289.3|42336.6|42296.6|42329.3|42289.3|4
1653387730000|2022-05-24 10:22:10|42319.3|42279.3|42326.6|42286.6|42326.6|42286.6|42319.3|42279.3|4
1653387740000|2022-05-24 10:22:20|42329.3|42289.3|42316.6|42276.6|42334.3|42294.3|42316.6|42276.6|3
1653387750000|2022-05-24 10:22:30|42319.3|42279.3|42319.3|42279.3|42319.3|42279.3|42319.3|42279.3|0
1653387760000|2022-05-24 10:22:40|42316.6|42276.6|42316.6|42276.6|42316.6|42276.6|42316.6|42276.6|0
1653387770000|2022-05-24 10:22:50|42314.3|42274.3|42319.3|42279.3|42319.3|42279.3|42314.3|42274.3|0
1653387780000|2022-05-24 10:23:00|42324.3|42284.3|42316.6|42276.6|42324.3|42284.3|42316.6|42276.6|1
1653387790000|2022-05-24 10:23:10|42314.3|42274.3|42314.3|42274.3|42314.3|42274.3|42314.3|42274.3|0
1653387810000|2022-05-24 10:23:30|42317|42277|42317|42277|42319.3|42279.3|42314.3|42274.3|0
1653387820000|2022-05-24 10:23:40|42314.3|42274.3|42314.3|42274.3|42319.3|42279.3|42314.3|42274.3|0
1653387830000|2022-05-24 10:23:50|42309.3|42269.3|42309.3|42269.3|42309.3|42269.3|42309.3|42269.3|0
1653387840000|2022-05-24 10:24:00|42307|42267|42314.3|42274.3|42314.3|42274.3|42307|42267|2
1653387850000|2022-05-24 10:24:10|42312|42272|42312|42272|42312|42272|42312|42272|0
1653387860000|2022-05-24 10:24:20|42314.3|42274.3|42304.7|42264.7|42314.3|42274.3|42304.7|42264.7|0
1653387870000|2022-05-24 10:24:30|42307|42267|42297|42257|42307|42267|42297|42257|2
1653387890000|2022-05-24 10:24:50|42294.3|42254.3|42296.6|42256.6|42297|42257|42294.3|42254.3|3
1653387900000|2022-05-24 10:25:00|42294.3|42254.3|42294.3|42254.3|42294.3|42254.3|42294.3|42254.3|0
1653387950000|2022-05-24 10:25:50|42284.3|42244.3|42274.3|42234.3|42284.3|42244.3|42274.3|42234.3|10
1653387960000|2022-05-24 10:26:00|42284.3|42244.3|42284.3|42244.3|42284.3|42244.3|42284.3|42244.3|1
1653387990000|2022-05-24 10:26:30|42287|42247|42284.3|42244.3|42287|42247|42284.3|42244.3|2
1653388000000|2022-05-24 10:26:40|42274.3|42234.3|42274.3|42234.3|42274.3|42234.3|42274.3|42234.3|2
1653388020000|2022-05-24 10:27:00|42276.6|42236.6|42281.6|42241.6|42281.6|42241.6|42276.6|42236.6|1
1653388030000|2022-05-24 10:27:10|42274.3|42234.3|42274.3|42234.3|42274.3|42234.3|42274.3|42234.3|3
1653388040000|2022-05-24 10:27:20|42271.6|42231.6|42274.3|42234.3|42274.3|42234.3|42271.6|42231.6|0
1653388070000|2022-05-24 10:27:50|42266.6|42226.6|42271.6|42231.6|42271.6|42231.6|42266.6|42226.6|2
1653388080000|2022-05-24 10:28:00|42274.3|42234.3|42274.3|42234.3|42274.3|42234.3|42269.7|42229.7|2
1653388100000|2022-05-24 10:28:20|42271.6|42231.6|42274.3|42234.3|42274.3|42234.3|42271.6|42231.6|0
1653388110000|2022-05-24 10:28:30|42277|42237|42274.3|42234.3|42277|42237|42274.3|42234.3|1
1653388130000|2022-05-24 10:28:50|42259.3|42219.3|42264.3|42224.3|42264.3|42224.3|42259.3|42219.3|12
1653388140000|2022-05-24 10:29:00|42251.6|42211.6|42256.6|42216.6|42256.6|42216.6|42251.6|42211.6|5
1653388160000|2022-05-24 10:29:20|42251.6|42211.6|42251.6|42211.6|42251.6|42211.6|42251.6|42211.6|0
1653388190000|2022-05-24 10:29:50|42254.3|42214.3|42254.3|42214.3|42254.3|42214.3|42254.3|42214.3|1
1653388200000|2022-05-24 10:30:00|42257|42217|42254.3|42214.3|42259.3|42219.3|42254.3|42214.3|1
1653388220000|2022-05-24 10:30:20|42259.3|42219.3|42244.3|42204.3|42259.3|42219.3|42237|42197|4
1653388250000|2022-05-24 10:30:50|42239.3|42199.3|42232|42192|42239.3|42199.3|42232|42192|2
1653388260000|2022-05-24 10:31:00|42234.3|42194.3|42242|42202|42242|42202|42234.3|42194.3|2
1653388270000|2022-05-24 10:31:10|42239.7|42199.7|42242|42202|42242|42202|42239.7|42199.7|0
1653388280000|2022-05-24 10:31:20|42239.2|42199.2|42239.7|42199.7|42239.7|42199.7|42231.5|42191.5|1
1653388310000|2022-05-24 10:31:50|42244.2|42204.2|42244.2|42204.2|42244.2|42204.2|42244.2|42204.2|0
1653388320000|2022-05-24 10:32:00|42246.9|42206.9|42246.9|42206.9|42246.9|42206.9|42246.9|42206.9|1
1653388340000|2022-05-24 10:32:20|42249.6|42209.6|42254.2|42214.2|42256.9|42216.9|42249.6|42209.6|0
1653388350000|2022-05-24 10:32:30|42256.9|42216.9|42249.6|42209.6|42256.9|42216.9|42249.6|42209.6|1
1653388360000|2022-05-24 10:32:40|42251.9|42211.9|42251.9|42211.9|42251.9|42211.9|42251.9|42211.9|0
1653388370000|2022-05-24 10:32:50|42254.2|42214.2|42254.2|42214.2|42254.2|42214.2|42254.2|42214.2|0
1653388380000|2022-05-24 10:33:00|42251.9|42211.9|42249.6|42209.6|42251.9|42211.9|42241.9|42201.9|2
1653388410000|2022-05-24 10:33:30|42254.2|42214.2|42254.2|42214.2|42254.2|42214.2|42254.2|42214.2|0
1653388440000|2022-05-24 10:34:00|42276.9|42236.9|42274.2|42234.2|42276.9|42236.9|42269.6|42229.6|24
1653388450000|2022-05-24 10:34:10|42276.9|42236.9|42279.6|42239.6|42279.6|42239.6|42276.9|42236.9|0
1653388460000|2022-05-24 10:34:20|42289.6|42249.6|42286.9|42246.9|42289.6|42249.6|42284.2|42244.2|0
1653388470000|2022-05-24 10:34:30|42289.6|42249.6|42286.9|42246.9|42289.6|42249.6|42284.2|42244.2|0
1653388500000|2022-05-24 10:35:00|42284.2|42244.2|42276.9|42236.9|42284.2|42244.2|42276.9|42236.9|0
1653388510000|2022-05-24 10:35:10|42279.2|42239.2|42279.6|42239.6|42284.2|42244.2|42279.2|42239.2|0
1653388550000|2022-05-24 10:35:50|42284.2|42244.2|42284.2|42244.2|42286.9|42246.9|42284.2|42244.2|1
1653388560000|2022-05-24 10:36:00|42279.6|42239.6|42276.9|42236.9|42279.6|42239.6|42274.6|42234.6|0
1653388570000|2022-05-24 10:36:10|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|0
1653388590000|2022-05-24 10:36:30|42277.3|42237.3|42274.6|42234.6|42277.3|42237.3|42274.6|42234.6|0
1653388600000|2022-05-24 10:36:40|42272.3|42232.3|42272.3|42232.3|42272.3|42232.3|42272.3|42232.3|0
1653388630000|2022-05-24 10:37:10|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|2
1653388660000|2022-05-24 10:37:40|42262.3|42222.3|42257.3|42217.3|42262.3|42222.3|42257.3|42217.3|1
1653388670000|2022-05-24 10:37:50|42252.3|42212.3|42252.3|42212.3|42252.3|42212.3|42252.3|42212.3|0
1653388680000|2022-05-24 10:38:00|42262.3|42222.3|42287.3|42247.3|42287.3|42247.3|42262.3|42222.3|19
1653388690000|2022-05-24 10:38:10|42290|42250|42294.6|42254.6|42294.6|42254.6|42290|42250|0
1653388700000|2022-05-24 10:38:20|42304.6|42264.6|42299.6|42259.6|42304.6|42264.6|42299.6|42259.6|4
1653388710000|2022-05-24 10:38:30|42301.9|42261.9|42299.6|42259.6|42301.9|42261.9|42299.6|42259.6|0
1653388720000|2022-05-24 10:38:40|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|0
1653388730000|2022-05-24 10:38:50|42302.3|42262.3|42304.6|42264.6|42304.6|42264.6|42302.3|42262.3|18
1653388740000|2022-05-24 10:39:00|42306.9|42266.9|42307.3|42267.3|42309.6|42269.6|42304.6|42264.6|31
1653388760000|2022-05-24 10:39:20|42305|42265|42299.6|42259.6|42305|42265|42294.6|42254.6|5
1653388770000|2022-05-24 10:39:30|42297.3|42257.3|42314.6|42274.6|42314.6|42274.6|42297.3|42257.3|1
1653388780000|2022-05-24 10:39:40|42307.3|42267.3|42292.3|42252.3|42307.3|42267.3|42292.3|42252.3|4
1653388790000|2022-05-24 10:39:50|42294.6|42254.6|42284.6|42244.6|42294.6|42254.6|42284.6|42244.6|7
1653388800000|2022-05-24 10:40:00|42281.9|42241.9|42284.6|42244.6|42284.6|42244.6|42277.3|42237.3|4
1653388810000|2022-05-24 10:40:10|||||||||1
1653388840000|2022-05-24 10:40:40|42289.6|42249.6|42287.3|42247.3|42289.6|42249.6|42287.3|42247.3|1
1653388850000|2022-05-24 10:40:50|42282.3|42242.3|42277.3|42237.3|42284.6|42244.6|42277.3|42237.3|1
1653388920000|2022-05-24 10:42:00|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|42274.6|42234.6|0
1653388940000|2022-05-24 10:42:20|||||||||1
1653388960000|2022-05-24 10:42:40|42277.3|42237.3|42277.3|42237.3|42277.3|42237.3|42274.6|42234.6|5
1653388970000|2022-05-24 10:42:50|42282.3|42242.3|42282.3|42242.3|42282.3|42242.3|42282.3|42242.3|0
1653388980000|2022-05-24 10:43:00|42284.6|42244.6|42299.6|42259.6|42299.6|42259.6|42284.6|42244.6|7
1653388990000|2022-05-24 10:43:10|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|42297.3|42257.3|0
1653389000000|2022-05-24 10:43:20|42302.3|42262.3|42315|42275|42317.3|42277.3|42302.3|42262.3|7
1653389010000|2022-05-24 10:43:30|42312.3|42272.3|42310|42270|42312.3|42272.3|42310|42270|0
1653389020000|2022-05-24 10:43:40|42312.7|42272.7|42310|42270|42315|42275|42310|42270|0
1653389040000|2022-05-24 10:44:00|42315.4|42275.4|42317.3|42277.3|42325|42285|42315.4|42275.4|7
1653389050000|2022-05-24 10:44:10|42315|42275|42315|42275|42315|42275|42315|42275|0
1653389100000|2022-05-24 10:45:00|42325|42285|42325|42285|42325|42285|42325|42285|1
1653389110000|2022-05-24 10:45:10|42335|42295|42335|42295|42335|42295|42335|42295|15
1653389120000|2022-05-24 10:45:20|42332.3|42292.3|42335|42295|42335|42295|42330|42290|1
1653389140000|2022-05-24 10:45:40|42337.3|42297.3|42337.3|42297.3|42337.3|42297.3|42337.3|42297.3|0
1653389150000|2022-05-24 10:45:50|42335|42295|42335|42295|42335|42295|42335|42295|0
1653389160000|2022-05-24 10:46:00|42337.3|42297.3|42337.3|42297.3|42337.3|42297.3|42335|42295|0
1653389170000|2022-05-24 10:46:10|42334.6|42294.6|42330|42290|42334.6|42294.6|42330|42290|2
1653389190000|2022-05-24 10:46:30|42332.3|42292.3|42335|42295|42335|42295|42332.3|42292.3|0
1653389210000|2022-05-24 10:46:50|42330|42290|42330|42290|42330|42290|42330|42290|0
1653389240000|2022-05-24 10:47:20|42337.3|42297.3|42335|42295|42337.3|42297.3|42335|42295|6
1653389270000|2022-05-24 10:47:50|42332.7|42292.7|42332.7|42292.7|42332.7|42292.7|42332.7|42292.7|0
1653389280000|2022-05-24 10:48:00|42330|42290|42330|42290|42335|42295|42330|42290|0
1653389300000|2022-05-24 10:48:20|42332.3|42292.3|42340|42300|42340|42300|42332.3|42292.3|5
1653389310000|2022-05-24 10:48:30|42342.7|42302.7|42345|42305|42345|42305|42342.7|42302.7|0
1653389340000|2022-05-24 10:49:00|42342.3|42302.3|42345|42305|42345|42305|42340|42300|1
1653389360000|2022-05-24 10:49:20|42342.7|42302.7|42324.9|42284.9|42342.7|42302.7|42322.2|42282.2|6
1653389390000|2022-05-24 10:49:50|42332.2|42292.2|42332.2|42292.2|42332.2|42292.2|42332.2|42292.2|0
1653389400000|2022-05-24 10:50:00|42329.9|42289.9|42329.9|42289.9|42332.2|42292.2|42329.5|42289.5|2
1653389420000|2022-05-24 10:50:20|42332.2|42292.2|42334.9|42294.9|42334.9|42294.9|42332.2|42292.2|2
1653389430000|2022-05-24 10:50:30|42329.9|42289.9|42322.6|42282.6|42334.9|42294.9|42322.6|42282.6|1
1653389440000|2022-05-24 10:50:40|42319.9|42279.9|42319.9|42279.9|42322.6|42282.6|42319.9|42279.9|0
1653389450000|2022-05-24 10:50:50|42322.6|42282.6|42319.9|42279.9|42322.6|42282.6|42319.9|42279.9|0
1653389460000|2022-05-24 10:51:00|42329.9|42289.9|42324.9|42284.9|42329.9|42289.9|42322.6|42282.6|5
1653389470000|2022-05-24 10:51:10|42329.9|42289.9|42319.9|42279.9|42329.9|42289.9|42319.9|42279.9|3
1653389490000|2022-05-24 10:51:30|42322.6|42282.6|42324.9|42284.9|42324.9|42284.9|42322.6|42282.6|0
1653389500000|2022-05-24 10:51:40|42317.2|42277.2|42314.9|42274.9|42317.2|42277.2|42314.9|42274.9|3
1653389510000|2022-05-24 10:51:50|42317.2|42277.2|42314.9|42274.9|42317.2|42277.2|42314.9|42274.9|0
1653389530000|2022-05-24 10:52:10|42317.2|42277.2|42317.2|42277.2|42317.2|42277.2|42317.2|42277.2|11
1653389540000|2022-05-24 10:52:20|42319.5|42279.5|42324.9|42284.9|42324.9|42284.9|42319.5|42279.5|1
1653389580000|2022-05-24 10:53:00|42322.2|42282.2|42322.2|42282.2|42322.2|42282.2|42322.2|42282.2|0
1653389590000|2022-05-24 10:53:10|42319.9|42279.9|42319.9|42279.9|42322.2|42282.2|42319.9|42279.9|0
1653389600000|2022-05-24 10:53:20|42322.2|42282.2|42322.2|42282.2|42322.2|42282.2|42322.2|42282.2|0
1653389620000|2022-05-24 10:53:40|42319.9|42279.9|42322.2|42282.2|42322.2|42282.2|42319.9|42279.9|0
1653389640000|2022-05-24 10:54:00|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|0
1653389650000|2022-05-24 10:54:10|42327.2|42287.2|42329.5|42289.5|42329.5|42289.5|42324.5|42284.5|1
1653389700000|2022-05-24 10:55:00|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|0
1653389720000|2022-05-24 10:55:20|42334.5|42294.5|42339.5|42299.5|42339.5|42299.5|42334.5|42294.5|4
1653389730000|2022-05-24 10:55:30|42337.2|42297.2|42337.2|42297.2|42337.2|42297.2|42337.2|42297.2|0
1653389740000|2022-05-24 10:55:40|42341.8|42301.8|42339.5|42299.5|42341.8|42301.8|42339.5|42299.5|0
1653389770000|2022-05-24 10:56:10|42337.2|42297.2|42339.5|42299.5|42339.5|42299.5|42337.2|42297.2|0
1653389780000|2022-05-24 10:56:20|42344.5|42304.5|42334.5|42294.5|42344.5|42304.5|42334.5|42294.5|3
1653389820000|2022-05-24 10:57:00|||||||||2
1653389830000|2022-05-24 10:57:10|42324.5|42284.5|42324.5|42284.5|42326.8|42286.8|42324.5|42284.5|2
1653389840000|2022-05-24 10:57:20|||||||||1
1653389860000|2022-05-24 10:57:40|42326.8|42286.8|42324.5|42284.5|42326.8|42286.8|42324.5|42284.5|0
1653389880000|2022-05-24 10:58:00|42326.8|42286.8|42324.5|42284.5|42326.8|42286.8|42324.5|42284.5|1
1653389890000|2022-05-24 10:58:10|42322.2|42282.2|42319.5|42279.5|42322.2|42282.2|42314.5|42274.5|6
1653389900000|2022-05-24 10:58:20|42314.5|42274.5|42299.5|42259.5|42314.5|42274.5|42299.5|42259.5|3
1653389910000|2022-05-24 10:58:30|42294.5|42254.5|42299.5|42259.5|42299.5|42259.5|42294.5|42254.5|0
1653389930000|2022-05-24 10:58:50|42294.5|42254.5|42294.5|42254.5|42294.5|42254.5|42294.5|42254.5|0
1653389940000|2022-05-24 10:59:00|||||||||1
1653389950000|2022-05-24 10:59:10|42299.5|42259.5|42299.5|42259.5|42299.5|42259.5|42299.5|42259.5|1
1653389960000|2022-05-24 10:59:20|42294.5|42254.5|42294.5|42254.5|42294.5|42254.5|42294.5|42254.5|0
1653389970000|2022-05-24 10:59:30|42292.2|42252.2|42289.5|42249.5|42292.2|42252.2|42289.5|42249.5|2
1653389980000|2022-05-24 10:59:40|42286.8|42246.8|42274.5|42234.5|42286.8|42246.8|42274.5|42234.5|1
1653390000000|2022-05-24 11:00:00|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|3
1653390020000|2022-05-24 11:00:20|42289.5|42249.5|42289.5|42249.5|42289.5|42249.5|42289.5|42249.5|2
1653390060000|2022-05-24 11:01:00|42279.5|42239.5|42279.5|42239.5|42279.5|42239.5|42279.5|42239.5|3
1653390070000|2022-05-24 11:01:10|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|1
1653390080000|2022-05-24 11:01:20|42279.5|42239.5|42279.5|42239.5|42279.5|42239.5|42279.5|42239.5|1
1653390100000|2022-05-24 11:01:40|42277.2|42237.2|42277.2|42237.2|42277.2|42237.2|42277.2|42237.2|0
1653390130000|2022-05-24 11:02:10|42279.5|42239.5|42279.5|42239.5|42279.5|42239.5|42276.8|42236.8|6
1653390140000|2022-05-24 11:02:20|42284.5|42244.5|42279.5|42239.5|42284.5|42244.5|42279.5|42239.5|1
1653390160000|2022-05-24 11:02:40|42277.2|42237.2|42279.5|42239.5|42279.5|42239.5|42277.2|42237.2|0
1653390170000|2022-05-24 11:02:50|42274.5|42234.5|42272.2|42232.2|42274.5|42234.5|42272.2|42232.2|0
1653390180000|2022-05-24 11:03:00|42277.2|42237.2|42277.2|42237.2|42277.2|42237.2|42272.2|42232.2|2
1653390190000|2022-05-24 11:03:10|42272.2|42232.2|42272.2|42232.2|42272.2|42232.2|42272.2|42232.2|0
1653390200000|2022-05-24 11:03:20|42274.5|42234.5|42277.2|42237.2|42277.2|42237.2|42274.5|42234.5|1
1653390220000|2022-05-24 11:03:40|42274.5|42234.5|42277.2|42237.2|42277.2|42237.2|42274.5|42234.5|0
1653390240000|2022-05-24 11:04:00|42279.5|42239.5|42279.5|42239.5|42279.5|42239.5|42279.5|42239.5|0
1653390250000|2022-05-24 11:04:10|42274.9|42234.9|42274.9|42234.9|42274.9|42234.9|42274.9|42234.9|0
1653390260000|2022-05-24 11:04:20|42279.5|42239.5|42279.5|42239.5|42279.5|42239.5|42279.5|42239.5|0
1653390270000|2022-05-24 11:04:30|42282.2|42242.2|42282.2|42242.2|42282.2|42242.2|42282.2|42242.2|0
1653390280000|2022-05-24 11:04:40|42299.9|42259.9|42292.2|42252.2|42299.9|42259.9|42292.2|42252.2|4
1653390290000|2022-05-24 11:04:50|42294.9|42254.9|42294.9|42254.9|42294.9|42254.9|42294.9|42254.9|0
1653390300000|2022-05-24 11:05:00|42299.4|42259.4|42299.4|42259.4|42299.4|42259.4|42299.4|42259.4|0
1653390330000|2022-05-24 11:05:30|42302.1|42262.1|42299.4|42259.4|42302.1|42262.1|42299.4|42259.4|0
1653390360000|2022-05-24 11:06:00|42294.8|42254.8|42299.4|42259.4|42299.4|42259.4|42294.8|42254.8|1
1653390370000|2022-05-24 11:06:10|42297.1|42257.1|42297.1|42257.1|42297.1|42257.1|42297.1|42257.1|0
1653390380000|2022-05-24 11:06:20|42294.8|42254.8|42294.8|42254.8|42294.8|42254.8|42292.1|42252.1|0
1653390420000|2022-05-24 11:07:00|42297.1|42257.1|42297.1|42257.1|42297.1|42257.1|42297.1|42257.1|1
1653390430000|2022-05-24 11:07:10|42299.8|42259.8|42294.8|42254.8|42299.8|42259.8|42294.8|42254.8|4
1653390470000|2022-05-24 11:07:50|42297.1|42257.1|42299.8|42259.8|42299.8|42259.8|42297.1|42257.1|1
1653390480000|2022-05-24 11:08:00|42307.5|42267.5|42312.1|42272.1|42314.8|42274.8|42307.5|42267.5|6
1653390490000|2022-05-24 11:08:10|42314.8|42274.8|42314.8|42274.8|42314.8|42274.8|42314.8|42274.8|3
1653390500000|2022-05-24 11:08:20|42312.1|42272.1|42314.8|42274.8|42314.8|42274.8|42312.1|42272.1|1
1653390530000|2022-05-24 11:08:50|42317.5|42277.5|42322.1|42282.1|42322.1|42282.1|42317.5|42277.5|0
1653390540000|2022-05-24 11:09:00|42324.8|42284.8|42332.1|42292.1|42332.1|42292.1|42322.1|42282.1|0
1653390550000|2022-05-24 11:09:10|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|1
1653390560000|2022-05-24 11:09:20|42329.4|42289.4|42329.4|42289.4|42332.1|42292.1|42329.4|42289.4|0
1653390570000|2022-05-24 11:09:30|42327.1|42287.1|42332.1|42292.1|42332.1|42292.1|42327.1|42287.1|0
1653390600000|2022-05-24 11:10:00|42329.8|42289.8|42327.5|42287.5|42332.1|42292.1|42322.5|42282.5|4
1653390610000|2022-05-24 11:10:10|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|0
1653390620000|2022-05-24 11:10:20|42332.1|42292.1|42357.5|42317.5|42357.5|42317.5|42332.1|42292.1|7
1653390630000|2022-05-24 11:10:30|42355.2|42315.2|42352.5|42312.5|42357.5|42317.5|42350.2|42310.2|13
1653390640000|2022-05-24 11:10:40|42355.2|42315.2|42352.5|42312.5|42355.2|42315.2|42350.2|42310.2|1
1653390650000|2022-05-24 11:10:50|42350.2|42310.2|42350.2|42310.2|42350.2|42310.2|42350.2|42310.2|0
1653390660000|2022-05-24 11:11:00|42352.9|42312.9|42342.5|42302.5|42352.9|42312.9|42342.5|42302.5|1
1653390680000|2022-05-24 11:11:20|||||||||1
1653390690000|2022-05-24 11:11:30|42345.2|42305.2|42345.2|42305.2|42345.2|42305.2|42345.2|42305.2|0
1653390700000|2022-05-24 11:11:40|42357.5|42317.5|42357.5|42317.5|42357.5|42317.5|42357.5|42317.5|2
1653390710000|2022-05-24 11:11:50|42345.2|42305.2|42345.2|42305.2|42345.2|42305.2|42345.2|42305.2|2
1653390720000|2022-05-24 11:12:00|42347.5|42307.5|42340.2|42300.2|42347.5|42307.5|42340.2|42300.2|2
1653390740000|2022-05-24 11:12:20|42342.5|42302.5|42347.5|42307.5|42347.5|42307.5|42342.5|42302.5|0
1653390750000|2022-05-24 11:12:30|42344.8|42304.8|42347.5|42307.5|42347.5|42307.5|42342.5|42302.5|0
1653390770000|2022-05-24 11:12:50|42345.2|42305.2|42344.8|42304.8|42347.5|42307.5|42344.8|42304.8|4
1653390780000|2022-05-24 11:13:00|42342.5|42302.5|42329.8|42289.8|42342.5|42302.5|42327.5|42287.5|2
1653390800000|2022-05-24 11:13:20|42320.2|42280.2|42322.5|42282.5|42322.5|42282.5|42320.2|42280.2|0
1653390810000|2022-05-24 11:13:30|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|0
1653390830000|2022-05-24 11:13:50|42319.8|42279.8|42315.2|42275.2|42319.8|42279.8|42315.2|42275.2|0
1653390840000|2022-05-24 11:14:00|42317.5|42277.5|42315.2|42275.2|42319.8|42279.8|42315.2|42275.2|0
1653390850000|2022-05-24 11:14:10|42317.5|42277.5|42319.8|42279.8|42319.8|42279.8|42317.5|42277.5|1
1653390860000|2022-05-24 11:14:20|42317.5|42277.5|42307.5|42267.5|42317.5|42277.5|42307.5|42267.5|3
1653390870000|2022-05-24 11:14:30|42305.2|42265.2|42305.2|42265.2|42305.2|42265.2|42305.2|42265.2|0
1653390880000|2022-05-24 11:14:40|42307.5|42267.5|42307.5|42267.5|42307.5|42267.5|42307.5|42267.5|0
1653390900000|2022-05-24 11:15:00|42304.8|42264.8|42307.5|42267.5|42307.5|42267.5|42304.8|42264.8|1
1653390910000|2022-05-24 11:15:10|42309.8|42269.8|42304.8|42264.8|42309.8|42269.8|42304.8|42264.8|0
1653390920000|2022-05-24 11:15:20|42307.5|42267.5|42307.5|42267.5|42307.5|42267.5|42307.5|42267.5|0
1653390930000|2022-05-24 11:15:30|42304.8|42264.8|42304.8|42264.8|42307.5|42267.5|42304.8|42264.8|0
1653390960000|2022-05-24 11:16:00|42307.5|42267.5|42307.5|42267.5|42307.5|42267.5|42305.2|42265.2|1
1653390970000|2022-05-24 11:16:10|42309.8|42269.8|42309.8|42269.8|42309.8|42269.8|42309.8|42269.8|0
1653391000000|2022-05-24 11:16:40|42307.5|42267.5|42307.5|42267.5|42307.5|42267.5|42307.5|42267.5|0
1653391010000|2022-05-24 11:16:50|42309.8|42269.8|42309.8|42269.8|42309.8|42269.8|42309.8|42269.8|0
1653391020000|2022-05-24 11:17:00|42307.5|42267.5|42307.5|42267.5|42307.5|42267.5|42307.5|42267.5|0
1653391030000|2022-05-24 11:17:10|42299.8|42259.8|42304.8|42264.8|42307.5|42267.5|42299.8|42259.8|4
1653391070000|2022-05-24 11:17:50|42307.5|42267.5|42332.5|42292.5|42332.5|42292.5|42304.8|42264.8|9
1653391080000|2022-05-24 11:18:00|42330.2|42290.2|42334.8|42294.8|42337.5|42297.5|42330.2|42290.2|5
1653391090000|2022-05-24 11:18:10|42337.5|42297.5|42329.8|42289.8|42337.5|42297.5|42329.8|42289.8|1
1653391120000|2022-05-24 11:18:40|42332.1|42292.1|42334.8|42294.8|42334.8|42294.8|42332.1|42292.1|1
1653391150000|2022-05-24 11:19:10|42319.8|42279.8|42320.2|42280.2|42320.2|42280.2|42319.8|42279.8|10
1653391170000|2022-05-24 11:19:30|42322.5|42282.5|42322.5|42282.5|42322.5|42282.5|42322.5|42282.5|0
1653391210000|2022-05-24 11:20:10|42319.8|42279.8|42319.8|42279.8|42319.8|42279.8|42319.8|42279.8|0
1653391220000|2022-05-24 11:20:20|42322.5|42282.5|42322.5|42282.5|42322.5|42282.5|42322.5|42282.5|0
1653391230000|2022-05-24 11:20:30|42315.2|42275.2|42315.2|42275.2|42320.2|42280.2|42315.2|42275.2|0
1653391270000|2022-05-24 11:21:10|42317.5|42277.5|42320.2|42280.2|42320.2|42280.2|42315.2|42275.2|1
1653391280000|2022-05-24 11:21:20|42317.5|42277.5|42320.2|42280.2|42322.5|42282.5|42317.5|42277.5|0
1653391290000|2022-05-24 11:21:30|42327.9|42287.9|42330.2|42290.2|42330.2|42290.2|42327.9|42287.9|5
1653391300000|2022-05-24 11:21:40|42330.1|42290.1|42330.1|42290.1|42330.1|42290.1|42330.1|42290.1|0
1653391330000|2022-05-24 11:22:10|42327.8|42287.8|42317.4|42277.4|42327.8|42287.8|42317.4|42277.4|2
1653391350000|2022-05-24 11:22:30|42310.1|42270.1|42310.1|42270.1|42310.1|42270.1|42310.1|42270.1|1
1653391360000|2022-05-24 11:22:40|42312.4|42272.4|42312.4|42272.4|42312.4|42272.4|42312.4|42272.4|0
1653391370000|2022-05-24 11:22:50|42310.1|42270.1|42307.4|42267.4|42310.1|42270.1|42307.4|42267.4|0
1653391380000|2022-05-24 11:23:00|42310.1|42270.1|42304.7|42264.7|42310.1|42270.1|42304.7|42264.7|4
1653391410000|2022-05-24 11:23:30|42302.4|42262.4|42302.4|42262.4|42302.4|42262.4|42302.4|42262.4|0
1653391430000|2022-05-24 11:23:50|42325.1|42285.1|42322.4|42282.4|42325.1|42285.1|42322.4|42282.4|4
1653391440000|2022-05-24 11:24:00|42320.1|42280.1|42319.7|42279.7|42322.4|42282.4|42319.7|42279.7|0
1653391450000|2022-05-24 11:24:10|42317.4|42277.4|42317.4|42277.4|42317.4|42277.4|42317.4|42277.4|5
1653391460000|2022-05-24 11:24:20|42307.4|42267.4|42300.1|42260.1|42307.4|42267.4|42300.1|42260.1|1
1653391470000|2022-05-24 11:24:30|42302.4|42262.4|42269.7|42229.7|42302.4|42262.4|42269.7|42229.7|7
1653391480000|2022-05-24 11:24:40|42272|42232|42272|42232|42272|42232|42272|42232|1
1653391490000|2022-05-24 11:24:50|42274.7|42234.7|42279.7|42239.7|42279.7|42239.7|42274.7|42234.7|1
1653391500000|2022-05-24 11:25:00|42269.7|42229.7|42269.7|42229.7|42269.7|42229.7|42269.7|42229.7|1
1653391510000|2022-05-24 11:25:10|42267|42227|42267|42227|42267|42227|42267|42227|1
1653391520000|2022-05-24 11:25:20|42269.7|42229.7|42262|42222|42269.7|42229.7|42257|42217|2
1653391530000|2022-05-24 11:25:30|42264.7|42224.7|42267|42227|42269.7|42229.7|42262|42222|2
1653391540000|2022-05-24 11:25:40|42269.7|42229.7|42277|42237|42277|42237|42269.7|42229.7|0
1653391550000|2022-05-24 11:25:50|42252|42212|42249.3|42209.3|42254.3|42214.3|42249.3|42209.3|5
1653391560000|2022-05-24 11:26:00|42244.3|42204.3|42252|42212|42252|42212|42244.3|42204.3|2
1653391570000|2022-05-24 11:26:10|42254.3|42214.3|42254.3|42214.3|42254.3|42214.3|42254.3|42214.3|0
1653391580000|2022-05-24 11:26:20|42244.3|42204.3|42234.3|42194.3|42244.3|42204.3|42234.3|42194.3|5
1653391590000|2022-05-24 11:26:30|42237|42197|42239.3|42199.3|42239.3|42199.3|42237|42197|2
1653391620000|2022-05-24 11:27:00|42242|42202|42241.6|42201.6|42242|42202|42241.6|42201.6|0
1653391630000|2022-05-24 11:27:10|42249.3|42209.3|42244.3|42204.3|42249.3|42209.3|42244.3|42204.3|2
1653391650000|2022-05-24 11:27:30|42249.3|42209.3|42252|42212|42252|42212|42249.3|42209.3|1
1653391660000|2022-05-24 11:27:40|42254.3|42214.3|42259.3|42219.3|42259.3|42219.3|42254.3|42214.3|0
1653391700000|2022-05-24 11:28:20|42262|42222|42264.3|42224.3|42264.3|42224.3|42262|42222|2
1653391720000|2022-05-24 11:28:40|42262|42222|42259.3|42219.3|42262|42222|42259.3|42219.3|1
1653391800000|2022-05-24 11:30:00|42256.6|42216.6|42257|42217|42259.3|42219.3|42254.3|42214.3|0
1653391810000|2022-05-24 11:30:10|42259.3|42219.3|42259.3|42219.3|42259.3|42219.3|42259.3|42219.3|0
1653391820000|2022-05-24 11:30:20|42254.3|42214.3|42259.3|42219.3|42259.3|42219.3|42254.3|42214.3|0
1653391840000|2022-05-24 11:30:40|42254.3|42214.3|42254.3|42214.3|42254.3|42214.3|42254.3|42214.3|0
1653391860000|2022-05-24 11:31:00|42262|42222|42262|42222|42262|42222|42262|42222|2
1653391870000|2022-05-24 11:31:10|42254.3|42214.3|42254.3|42214.3|42257|42217|42254.3|42214.3|0
1653391890000|2022-05-24 11:31:30|42257|42217|42257|42217|42257|42217|42254.3|42214.3|0
1653391900000|2022-05-24 11:31:40|42254.3|42214.3|42254.3|42214.3|42254.3|42214.3|42254.3|42214.3|0
1653391920000|2022-05-24 11:32:00|42257|42217|42254.3|42214.3|42257|42217|42254.3|42214.3|0
1653391950000|2022-05-24 11:32:30|42259.3|42219.3|42254.3|42214.3|42259.3|42219.3|42254.3|42214.3|0
1653391980000|2022-05-24 11:33:00|42251.6|42211.6|42249.3|42209.3|42251.6|42211.6|42249.3|42209.3|1
1653391990000|2022-05-24 11:33:10|42247|42207|42242|42202|42249.3|42209.3|42242|42202|0
1653392000000|2022-05-24 11:33:20|42244.3|42204.3|42244.3|42204.3|42244.3|42204.3|42244.3|42204.3|0
1653392010000|2022-05-24 11:33:30|42247|42207|42251.6|42211.6|42251.6|42211.6|42247|42207|0
1653392020000|2022-05-24 11:33:40|42248.9|42208.9|42244.3|42204.3|42248.9|42208.9|42244.3|42204.3|0
1653392030000|2022-05-24 11:33:50|42249.3|42209.3|42244.3|42204.3|42249.3|42209.3|42244.3|42204.3|0
1653392040000|2022-05-24 11:34:00|42241.6|42201.6|42244.3|42204.3|42244.3|42204.3|42241.6|42201.6|2
1653392050000|2022-05-24 11:34:10|42247|42207|42247|42207|42247|42207|42247|42207|0
1653392060000|2022-05-24 11:34:20|42244.3|42204.3|42244.3|42204.3|42244.3|42204.3|42244.3|42204.3|0
1653392080000|2022-05-24 11:34:40|42247|42207|42254.3|42214.3|42254.3|42214.3|42247|42207|2
1653392090000|2022-05-24 11:34:50|42261.6|42221.6|42254.3|42214.3|42261.6|42221.6|42254.3|42214.3|1
1653392120000|2022-05-24 11:35:20|||||||||1
1653392130000|2022-05-24 11:35:30|42257|42217|42254.3|42214.3|42257|42217|42254.3|42214.3|0
1653392160000|2022-05-24 11:36:00|42247|42207|42249.3|42209.3|42249.3|42209.3|42247|42207|2
1653392210000|2022-05-24 11:36:50|42247|42207|42249.3|42209.3|42249.3|42209.3|42247|42207|2
1653392220000|2022-05-24 11:37:00|42257|42217|42257|42217|42257|42217|42257|42217|33
1653392230000|2022-05-24 11:37:10|42254.3|42214.3|42254.3|42214.3|42254.3|42214.3|42254.3|42214.3|4
1653392240000|2022-05-24 11:37:20|42257|42217|42254.3|42214.3|42257|42217|42254.3|42214.3|0
1653392250000|2022-05-24 11:37:30|42257|42217|42257|42217|42257|42217|42254.3|42214.3|0
1653392260000|2022-05-24 11:37:40|42254.3|42214.3|42256.9|42216.9|42256.9|42216.9|42254.3|42214.3|0
1653392270000|2022-05-24 11:37:50|42254.2|42214.2|42251.5|42211.5|42254.2|42214.2|42251.5|42211.5|1
1653392280000|2022-05-24 11:38:00|42254.2|42214.2|42254.2|42214.2|42256.9|42216.9|42254.2|42214.2|1
1653392300000|2022-05-24 11:38:20|42256.9|42216.9|42254.2|42214.2|42256.9|42216.9|42254.2|42214.2|0
1653392310000|2022-05-24 11:38:30|42256.9|42216.9|42256.9|42216.9|42256.9|42216.9|42256.9|42216.9|0
1653392320000|2022-05-24 11:38:40|42259.6|42219.6|42257.3|42217.3|42259.6|42219.6|42257.3|42217.3|0
1653392340000|2022-05-24 11:39:00|42259.6|42219.6|42264.2|42224.2|42264.2|42224.2|42259.6|42219.6|2
1653392350000|2022-05-24 11:39:10|||||||||1
1653392400000|2022-05-24 11:40:00|||||||||1
1653392420000|2022-05-24 11:40:20|42261.9|42221.9|42259.2|42219.2|42261.9|42221.9|42259.2|42219.2|2
1653392430000|2022-05-24 11:40:30|42256.9|42216.9|42254.2|42214.2|42256.9|42216.9|42254.2|42214.2|0
1653392440000|2022-05-24 11:40:40|42251.9|42211.9|42254.2|42214.2|42254.2|42214.2|42251.9|42211.9|6
1653392460000|2022-05-24 11:41:00|||||||||1
1653392500000|2022-05-24 11:41:40|42256.9|42216.9|42256.9|42216.9|42256.9|42216.9|42256.9|42216.9|0
1653392530000|2022-05-24 11:42:10|42254.2|42214.2|42254.2|42214.2|42254.2|42214.2|42254.2|42214.2|5
1653392570000|2022-05-24 11:42:50|42251.9|42211.9|42254.2|42214.2|42254.2|42214.2|42251.9|42211.9|0
1653392580000|2022-05-24 11:43:00|42251.9|42211.9|42256.9|42216.9|42256.9|42216.9|42251.9|42211.9|4
1653392590000|2022-05-24 11:43:10|42259.2|42219.2|42259.2|42219.2|42259.2|42219.2|42259.2|42219.2|2
1653392600000|2022-05-24 11:43:20|42254.2|42214.2|42256.9|42216.9|42256.9|42216.9|42254.2|42214.2|0
1653392610000|2022-05-24 11:43:30|42251.9|42211.9|42251.9|42211.9|42251.9|42211.9|42251.9|42211.9|0
1653392620000|2022-05-24 11:43:40|||||||||1
1653392630000|2022-05-24 11:43:50|42254.2|42214.2|42256.9|42216.9|42256.9|42216.9|42254.2|42214.2|0
1653392640000|2022-05-24 11:44:00|42259.2|42219.2|42256.9|42216.9|42261.9|42221.9|42256.9|42216.9|2
1653392650000|2022-05-24 11:44:10|42259.2|42219.2|42259.2|42219.2|42259.2|42219.2|42259.2|42219.2|0
1653392660000|2022-05-24 11:44:20|42256.5|42216.5|42259.2|42219.2|42259.2|42219.2|42256.5|42216.5|0
1653392670000|2022-05-24 11:44:30|||||||||1
1653392700000|2022-05-24 11:45:00|||||||||1
1653392720000|2022-05-24 11:45:20|42261.9|42221.9|42266.5|42226.5|42266.5|42226.5|42261.9|42221.9|2
1653392730000|2022-05-24 11:45:30|42264.2|42224.2|42261.5|42221.5|42264.2|42224.2|42261.5|42221.5|32
1653392740000|2022-05-24 11:45:40|42258.8|42218.8|42243.4|42203.4|42258.8|42218.8|42236.1|42196.1|14
1653392750000|2022-05-24 11:45:50|42240.7|42200.7|42243|42203|42245.7|42205.7|42240.7|42200.7|1
1653392760000|2022-05-24 11:46:00|42240.7|42200.7|42243|42203|42243|42203|42240.7|42200.7|1
1653392770000|2022-05-24 11:46:10|42248|42208|42245.7|42205.7|42248|42208|42245.7|42205.7|0
1653392780000|2022-05-24 11:46:20|42253.4|42213.4|42253.4|42213.4|42255.7|42215.7|42253.4|42213.4|1
1653392810000|2022-05-24 11:46:50|42256.1|42216.1|42253.4|42213.4|42256.1|42216.1|42253.4|42213.4|0
1653392820000|2022-05-24 11:47:00|42250.7|42210.7|42253.4|42213.4|42253.4|42213.4|42250.7|42210.7|2
1653392830000|2022-05-24 11:47:10|42248|42208|42245.3|42205.3|42248|42208|42245.3|42205.3|2
1653392840000|2022-05-24 11:47:20|42243|42203|42243|42203|42243|42203|42243|42203|0
1653392850000|2022-05-24 11:47:30|42250.7|42210.7|42250.7|42210.7|42250.7|42210.7|42248|42208|2
1653392880000|2022-05-24 11:48:00|42248.4|42208.4|42248.4|42208.4|42248.4|42208.4|42248.4|42208.4|0
1653392890000|2022-05-24 11:48:10|42245.7|42205.7|42248.4|42208.4|42248.4|42208.4|42240.7|42200.7|2
1653392910000|2022-05-24 11:48:30|42251.1|42211.1|42245.7|42205.7|42251.1|42211.1|42245.7|42205.7|1
1653392920000|2022-05-24 11:48:40|42243|42203|42243|42203|42243|42203|42243|42203|0
1653392930000|2022-05-24 11:48:50|||||||||1
1653392940000|2022-05-24 11:49:00|42248.4|42208.4|42248.4|42208.4|42248.4|42208.4|42245.7|42205.7|1
1653392950000|2022-05-24 11:49:10|42245.7|42205.7|42248.4|42208.4|42248.4|42208.4|42245.7|42205.7|0
1653392970000|2022-05-24 11:49:30|42245.7|42205.7|42248.4|42208.4|42248.4|42208.4|42245.7|42205.7|1
1653392990000|2022-05-24 11:49:50|||||||||1
1653393000000|2022-05-24 11:50:00|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|0
1653393010000|2022-05-24 11:50:10|42243|42203|42243|42203|42243|42203|42243|42203|1
1653393020000|2022-05-24 11:50:20|42245.7|42205.7|42248.4|42208.4|42248.4|42208.4|42245.7|42205.7|0
1653393060000|2022-05-24 11:51:00|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|0
1653393080000|2022-05-24 11:51:20|42248.4|42208.4|42248.4|42208.4|42248.4|42208.4|42248.4|42208.4|0
1653393090000|2022-05-24 11:51:30|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|0
1653393110000|2022-05-24 11:51:50|42258|42218|42258|42218|42258|42218|42258|42218|1
1653393120000|2022-05-24 11:52:00|42250.7|42210.7|42253|42213|42253|42213|42250.7|42210.7|5
1653393130000|2022-05-24 11:52:10|42250.7|42210.7|42253|42213|42253|42213|42250.3|42210.3|0
1653393150000|2022-05-24 11:52:30|42250.7|42210.7|42250.7|42210.7|42250.7|42210.7|42250.7|42210.7|0
1653393180000|2022-05-24 11:53:00|42245.3|42205.3|42245.3|42205.3|42245.3|42205.3|42245.3|42205.3|0
1653393190000|2022-05-24 11:53:10|42240.3|42200.3|42240.3|42200.3|42240.3|42200.3|42240.3|42200.3|0
1653393220000|2022-05-24 11:53:40|42238|42198|42240.3|42200.3|42240.3|42200.3|42238|42198|2
1653393230000|2022-05-24 11:53:50|||||||||1
1653393240000|2022-05-24 11:54:00|42238|42198|42240.3|42200.3|42240.3|42200.3|42238|42198|1
1653393260000|2022-05-24 11:54:20|||||||||2
1653393280000|2022-05-24 11:54:40|42248|42208|42245.3|42205.3|42248|42208|42245.3|42205.3|4
1653393330000|2022-05-24 11:55:30|42242.6|42202.6|42245.3|42205.3|42245.3|42205.3|42240.3|42200.3|0
1653393340000|2022-05-24 11:55:40|42250.3|42210.3|42250.3|42210.3|42250.3|42210.3|42250.3|42210.3|0
1653393360000|2022-05-24 11:56:00|42250.2|42210.2|42245.2|42205.2|42250.2|42210.2|42245.2|42205.2|4
1653393390000|2022-05-24 11:56:30|42242.5|42202.5|42240.2|42200.2|42245.2|42205.2|42240.2|42200.2|0
1653393430000|2022-05-24 11:57:10|||||||||5
1653393440000|2022-05-24 11:57:20|||||||||5
1653393460000|2022-05-24 11:57:40|||||||||1
1653393490000|2022-05-24 11:58:10|42237.9|42197.9|42240.2|42200.2|42240.2|42200.2|42235.2|42195.2|3
1653393510000|2022-05-24 11:58:30|42237.9|42197.9|42234.8|42194.8|42237.9|42197.9|42232.5|42192.5|4
1653393520000|2022-05-24 11:58:40|42232.5|42192.5|42232.5|42192.5|42234.8|42194.8|42232.5|42192.5|0
1653393530000|2022-05-24 11:58:50|42234.8|42194.8|42232.5|42192.5|42234.8|42194.8|42232.5|42192.5|0
1653393540000|2022-05-24 11:59:00|42234.8|42194.8|42234.8|42194.8|42234.8|42194.8|42234.8|42194.8|0
1653393550000|2022-05-24 11:59:10|||||||||1
1653393580000|2022-05-24 11:59:40|42250.2|42210.2|42252.5|42212.5|42252.5|42212.5|42250.2|42210.2|2
1653393590000|2022-05-24 11:59:50|42237.5|42197.5|42237.5|42197.5|42240.2|42200.2|42237.5|42197.5|2
1653393600000|2022-05-24 12:00:00|42239.8|42199.8|42242.5|42202.5|42242.5|42202.5|42239.8|42199.8|0
1653393610000|2022-05-24 12:00:10|42239.8|42199.8|42237.5|42197.5|42239.8|42199.8|42237.5|42197.5|0
1653393620000|2022-05-24 12:00:20|42239.8|42199.8|42237.5|42197.5|42239.8|42199.8|42237.5|42197.5|0
1653393630000|2022-05-24 12:00:30|42234.8|42194.8|42234.8|42194.8|42234.8|42194.8|42234.8|42194.8|0
1653393640000|2022-05-24 12:00:40|42237.5|42197.5|42239.8|42199.8|42239.8|42199.8|42237.5|42197.5|1
1653393650000|2022-05-24 12:00:50|42237.5|42197.5|42237.5|42197.5|42240.2|42200.2|42237.5|42197.5|2
1653393660000|2022-05-24 12:01:00|42234.8|42194.8|42232.5|42192.5|42234.8|42194.8|42232.5|42192.5|2
1653393670000|2022-05-24 12:01:10|42234.8|42194.8|42234.8|42194.8|42234.8|42194.8|42234.8|42194.8|0
1653393690000|2022-05-24 12:01:30|||||||||2
1653393720000|2022-05-24 12:02:00|42232.5|42192.5|42224.8|42184.8|42234.8|42194.8|42222.5|42182.5|5
1653393730000|2022-05-24 12:02:10|||||||||2
1653393740000|2022-05-24 12:02:20|42217.5|42177.5|42209.8|42169.8|42217.5|42177.5|42209.8|42169.8|4
1653393750000|2022-05-24 12:02:30|42197.5|42157.5|42202.5|42162.5|42209.8|42169.8|42197.5|42157.5|10
1653393760000|2022-05-24 12:02:40|42205.2|42165.2|42199.8|42159.8|42205.2|42165.2|42199.8|42159.8|1
1653393780000|2022-05-24 12:03:00|42197.1|42157.1|42199.8|42159.8|42199.8|42159.8|42197.1|42157.1|0
1653393790000|2022-05-24 12:03:10|42197.1|42157.1|42204.8|42164.8|42204.8|42164.8|42192.5|42152.5|2
1653393800000|2022-05-24 12:03:20|42199.8|42159.8|42199.8|42159.8|42202.5|42162.5|42199.8|42159.8|0
1653393810000|2022-05-24 12:03:30|42197.5|42157.5|42199.8|42159.8|42199.8|42159.8|42197.5|42157.5|2
1653393820000|2022-05-24 12:03:40|42192.5|42152.5|42194.8|42154.8|42194.8|42154.8|42192.5|42152.5|24
1653393830000|2022-05-24 12:03:50|42192.5|42152.5|42194.8|42154.8|42194.8|42154.8|42192.5|42152.5|1
1653393840000|2022-05-24 12:04:00|42192.5|42152.5|42197.1|42157.1|42199.8|42159.8|42184.8|42144.8|11
1653393850000|2022-05-24 12:04:10|42194.8|42154.8|42202.5|42162.5|42209.8|42169.8|42194.8|42154.8|1
1653393860000|2022-05-24 12:04:20|42204.8|42164.8|42204.8|42164.8|42204.8|42164.8|42204.8|42164.8|0
1653393870000|2022-05-24 12:04:30|42202.5|42162.5|42215.2|42175.2|42215.2|42175.2|42202.5|42162.5|2
1653393880000|2022-05-24 12:04:40|42217.5|42177.5|42217.5|42177.5|42217.5|42177.5|42215.2|42175.2|0
1653393890000|2022-05-24 12:04:50|42212.5|42172.5|42220.2|42180.2|42220.2|42180.2|42212.5|42172.5|4
1653393900000|2022-05-24 12:05:00|42222.5|42182.5|42220.2|42180.2|42222.5|42182.5|42220.2|42180.2|0
1653393920000|2022-05-24 12:05:20|42217.9|42177.9|42210.2|42170.2|42217.9|42177.9|42210.2|42170.2|1
1653393930000|2022-05-24 12:05:30|42212.5|42172.5|42207.9|42167.9|42212.5|42172.5|42207.9|42167.9|2
1653393940000|2022-05-24 12:05:40|42210.2|42170.2|42210.2|42170.2|42210.2|42170.2|42210.2|42170.2|0
1653393960000|2022-05-24 12:06:00|42207.5|42167.5|42202.5|42162.5|42207.5|42167.5|42202.5|42162.5|3
1653393980000|2022-05-24 12:06:20|42200.2|42160.2|42200.2|42160.2|42200.2|42160.2|42200.2|42160.2|0
1653393990000|2022-05-24 12:06:30|42195.2|42155.2|42189.8|42149.8|42195.2|42155.2|42189.8|42149.8|1
1653394000000|2022-05-24 12:06:40|42187.1|42147.1|42187.1|42147.1|42187.1|42147.1|42184.8|42144.8|2
1653394010000|2022-05-24 12:06:50|||||||||1
1653394030000|2022-05-24 12:07:10|||||||||3
1653394060000|2022-05-24 12:07:40|42189.4|42149.4|42189.4|42149.4|42189.4|42149.4|42189.4|42149.4|1
1653394070000|2022-05-24 12:07:50|42187.1|42147.1|42187.1|42147.1|42189.4|42149.4|42187.1|42147.1|3
1653394080000|2022-05-24 12:08:00|||||||||1
1653394090000|2022-05-24 12:08:10|||||||||2
1653394100000|2022-05-24 12:08:20|42184.4|42144.4|42184.4|42144.4|42184.4|42144.4|42184.4|42144.4|1
1653394110000|2022-05-24 12:08:30|42181.7|42141.7|42179.4|42139.4|42181.7|42141.7|42177.1|42137.1|3
1653394130000|2022-05-24 12:08:50|42177.1|42137.1|42177.1|42137.1|42177.1|42137.1|42177.1|42137.1|0
1653394140000|2022-05-24 12:09:00|42174.4|42134.4|42174.4|42134.4|42174.4|42134.4|42174.4|42134.4|3
1653394150000|2022-05-24 12:09:10|42171.7|42131.7|42169.4|42129.4|42171.7|42131.7|42164.4|42124.4|3
1653394160000|2022-05-24 12:09:20|42167.1|42127.1|42179.4|42139.4|42179.4|42139.4|42167.1|42127.1|5
1653394170000|2022-05-24 12:09:30|42177.1|42137.1|42179.4|42139.4|42179.4|42139.4|42174.4|42134.4|2
1653394180000|2022-05-24 12:09:40|42177.1|42137.1|42177.1|42137.1|42179.4|42139.4|42177.1|42137.1|0
1653394190000|2022-05-24 12:09:50|42179.4|42139.4|42177.1|42137.1|42179.4|42139.4|42177.1|42137.1|0
1653394200000|2022-05-24 12:10:00|42167.1|42127.1|42169.4|42129.4|42169.4|42129.4|42167.1|42127.1|0
1653394210000|2022-05-24 12:10:10|42166.7|42126.7|42169.4|42129.4|42169.4|42129.4|42166.7|42126.7|3
1653394220000|2022-05-24 12:10:20|||||||||3
1653394230000|2022-05-24 12:10:30|||||||||5
1653394240000|2022-05-24 12:10:40|||||||||6
1653394250000|2022-05-24 12:10:50|||||||||1
1653394260000|2022-05-24 12:11:00|42166.7|42126.7|42169|42129|42169.4|42129.4|42161.7|42121.7|14
1653394270000|2022-05-24 12:11:10|42166.7|42126.7|42166.7|42126.7|42166.7|42126.7|42166.7|42126.7|0
1653394290000|2022-05-24 12:11:30|42169|42129|42169|42129|42169|42129|42169|42129|1
1653394300000|2022-05-24 12:11:40|42176.7|42136.7|42174.4|42134.4|42179|42139|42174.4|42134.4|5
1653394310000|2022-05-24 12:11:50|42171.7|42131.7|42171.7|42131.7|42171.7|42131.7|42169|42129|0
1653394320000|2022-05-24 12:12:00|42169.4|42129.4|42169|42129|42169.4|42129.4|42159.4|42119.4|16
1653394330000|2022-05-24 12:12:10|42166.7|42126.7|42154.4|42114.4|42166.7|42126.7|42151.7|42111.7|14
1653394340000|2022-05-24 12:12:20|42157.1|42117.1|42161.7|42121.7|42161.7|42121.7|42157.1|42117.1|3
1653394350000|2022-05-24 12:12:30|42159.4|42119.4|42161.7|42121.7|42161.7|42121.7|42159.4|42119.4|0
1653394360000|2022-05-24 12:12:40|42164.4|42124.4|42161.7|42121.7|42164.4|42124.4|42161.7|42121.7|1
1653394370000|2022-05-24 12:12:50|42164.4|42124.4|42174.4|42134.4|42174.4|42134.4|42164.4|42124.4|8
1653394380000|2022-05-24 12:13:00|42169|42129|42174.4|42134.4|42174.4|42134.4|42166.7|42126.7|7
1653394390000|2022-05-24 12:13:10|42164.4|42124.4|42164.4|42124.4|42164.4|42124.4|42156.7|42116.7|0
1653394400000|2022-05-24 12:13:20|42164|42124|42159|42119|42164|42124|42159|42119|0
1653394410000|2022-05-24 12:13:30|42156.7|42116.7|42156.7|42116.7|42156.7|42116.7|42151.7|42111.7|6
1653394420000|2022-05-24 12:13:40|42154.4|42114.4|42156.7|42116.7|42156.7|42116.7|42151.7|42111.7|4
1653394430000|2022-05-24 12:13:50|42154|42114|42156.7|42116.7|42156.7|42116.7|42151.7|42111.7|7
1653394440000|2022-05-24 12:14:00|42151.7|42111.7|42151.7|42111.7|42151.7|42111.7|42149.4|42109.4|16
1653394450000|2022-05-24 12:14:10|42149.4|42109.4|42151.7|42111.7|42151.7|42111.7|42149.4|42109.4|5
1653394460000|2022-05-24 12:14:20|||||||||4
1653394470000|2022-05-24 12:14:30|42149.4|42109.4|42146.7|42106.7|42149.4|42109.4|42144.4|42104.4|7
1653394480000|2022-05-24 12:14:40|42144|42104|42146.7|42106.7|42146.7|42106.7|42136.7|42096.7|6
1653394490000|2022-05-24 12:14:50|42141.7|42101.7|42144.4|42104.4|42146.7|42106.7|42139.4|42099.4|4
1653394500000|2022-05-24 12:15:00|42141.7|42101.7|42131.7|42091.7|42141.7|42101.7|42131.7|42091.7|3
1653394510000|2022-05-24 12:15:10|42136.7|42096.7|42134.3|42094.3|42136.7|42096.7|42134.3|42094.3|5
1653394520000|2022-05-24 12:15:20|42136.7|42096.7|42141.7|42101.7|42141.7|42101.7|42136.7|42096.7|0
1653394530000|2022-05-24 12:15:30|42139.3|42099.3|42141.7|42101.7|42141.7|42101.7|42139.3|42099.3|6
1653394550000|2022-05-24 12:15:50|42141.6|42101.6|42154.3|42114.3|42154.3|42114.3|42141.6|42101.6|1
1653394570000|2022-05-24 12:16:10|42152|42112|42154.3|42114.3|42157|42117|42152|42112|1
1653394580000|2022-05-24 12:16:20|42156.6|42116.6|42154.3|42114.3|42156.6|42116.6|42154.3|42114.3|1
1653394590000|2022-05-24 12:16:30|42159.3|42119.3|42159.3|42119.3|42159.3|42119.3|42159.3|42119.3|0
1653394600000|2022-05-24 12:16:40|42154.3|42114.3|42154.3|42114.3|42154.3|42114.3|42154.3|42114.3|0
1653394610000|2022-05-24 12:16:50|42151.6|42111.6|42151.6|42111.6|42151.6|42111.6|42151.6|42111.6|0
1653394630000|2022-05-24 12:17:10|42141.6|42101.6|42141.6|42101.6|42141.6|42101.6|42141.6|42101.6|3
1653394640000|2022-05-24 12:17:20|42136.6|42096.6|42131.6|42091.6|42136.6|42096.6|42131.6|42091.6|8
1653394650000|2022-05-24 12:17:30|42136.6|42096.6|42136.6|42096.6|42138.9|42098.9|42134.3|42094.3|4
1653394680000|2022-05-24 12:18:00|42138.9|42098.9|42149.3|42109.3|42149.3|42109.3|42138.9|42098.9|1
1653394690000|2022-05-24 12:18:10|42147|42107|42146.6|42106.6|42147|42107|42141.6|42101.6|5
1653394700000|2022-05-24 12:18:20|42149.3|42109.3|42154.3|42114.3|42154.3|42114.3|42149.3|42109.3|0
1653394710000|2022-05-24 12:18:30|42156.6|42116.6|42159.3|42119.3|42161.6|42121.6|42156.6|42116.6|1
1653394720000|2022-05-24 12:18:40|42156.6|42116.6|42154.3|42114.3|42156.6|42116.6|42154.3|42114.3|1
1653394730000|2022-05-24 12:18:50|42169.7|42129.7|42172|42132|42172|42132|42169.7|42129.7|2
1653394750000|2022-05-24 12:19:10|42169.3|42129.3|42166.6|42126.6|42169.3|42129.3|42166.6|42126.6|0
1653394760000|2022-05-24 12:19:20|42164.3|42124.3|42167|42127|42167|42127|42159.3|42119.3|1
1653394780000|2022-05-24 12:19:40|42164.3|42124.3|42164.3|42124.3|42164.3|42124.3|42164.3|42124.3|1
1653394790000|2022-05-24 12:19:50|42167|42127|42167|42127|42167|42127|42167|42127|0
1653394800000|2022-05-24 12:20:00|42164.3|42124.3|42164.3|42124.3|42164.3|42124.3|42162|42122|1
1653394810000|2022-05-24 12:20:10|42162|42122|42162|42122|42162|42122|42162|42122|0
1653394830000|2022-05-24 12:20:30|42159.3|42119.3|42159.3|42119.3|42159.3|42119.3|42159.3|42119.3|1
1653394850000|2022-05-24 12:20:50|42157|42117|42157|42117|42157|42117|42157|42117|0
1653394860000|2022-05-24 12:21:00|42151.6|42111.6|42134.3|42094.3|42151.6|42111.6|42134.3|42094.3|6
1653394870000|2022-05-24 12:21:10|42131.6|42091.6|42123.9|42083.9|42131.6|42091.6|42118.5|42078.5|6
1653394880000|2022-05-24 12:21:20|42119.3|42079.3|42123.9|42083.9|42123.9|42083.9|42116.6|42076.6|3
1653394890000|2022-05-24 12:21:30|42111.6|42071.6|42123.9|42083.9|42123.9|42083.9|42111.6|42071.6|3
1653394910000|2022-05-24 12:21:50|42119.3|42079.3|42128.9|42088.9|42128.9|42088.9|42119.3|42079.3|12
1653394920000|2022-05-24 12:22:00|42136.6|42096.6|42136.6|42096.6|42136.6|42096.6|42134.3|42094.3|6
1653394930000|2022-05-24 12:22:10|42131.6|42091.6|42123.9|42083.9|42131.6|42091.6|42123.9|42083.9|5
1653394940000|2022-05-24 12:22:20|42113.9|42073.9|42136.6|42096.6|42136.6|42096.6|42113.9|42073.9|3
1653394950000|2022-05-24 12:22:30|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|0
1653394970000|2022-05-24 12:22:50|42151.6|42111.6|42151.6|42111.6|42151.6|42111.6|42151.6|42111.6|2
1653394980000|2022-05-24 12:23:00|42149.3|42109.3|42149.7|42109.7|42149.7|42109.7|42147|42107|8
1653394990000|2022-05-24 12:23:10|42147|42107|42149.7|42109.7|42149.7|42109.7|42147|42107|1
1653395000000|2022-05-24 12:23:20|42144.7|42104.7|42144.7|42104.7|42144.7|42104.7|42144.7|42104.7|2
1653395020000|2022-05-24 12:23:40|42147|42107|42149.7|42109.7|42149.7|42109.7|42144.7|42104.7|0
1653395040000|2022-05-24 12:24:00|42159.7|42119.7|42157|42117|42159.7|42119.7|42157|42117|2
1653395050000|2022-05-24 12:24:10|42162|42122|42162|42122|42162|42122|42162|42122|0
1653395070000|2022-05-24 12:24:30|42159.3|42119.3|42162|42122|42162|42122|42159.3|42119.3|0
1653395080000|2022-05-24 12:24:40|42159.3|42119.3|42159.7|42119.7|42162|42122|42157|42117|1
1653395090000|2022-05-24 12:24:50|42152|42112|42162|42122|42162|42122|42152|42112|0
1653395100000|2022-05-24 12:25:00|42167|42127|42167|42127|42167|42127|42167|42127|0
1653395110000|2022-05-24 12:25:10|42164.7|42124.7|42147|42107|42164.7|42124.7|42147|42107|1
1653395140000|2022-05-24 12:25:40|42157|42117|42167|42127|42167|42127|42154.7|42114.7|2
1653395150000|2022-05-24 12:25:50|42162|42122|42162|42122|42164.3|42124.3|42157|42117|3
1653395160000|2022-05-24 12:26:00|42164.3|42124.3|42164.3|42124.3|42164.3|42124.3|42159.7|42119.7|0
1653395170000|2022-05-24 12:26:10|42159.3|42119.3|42162|42122|42162|42122|42159.3|42119.3|1
1653395180000|2022-05-24 12:26:20|42159.3|42119.3|42154.3|42114.3|42159.3|42119.3|42154.3|42114.3|0
1653395190000|2022-05-24 12:26:30|42152|42112|42152|42112|42152|42112|42152|42112|0
1653395200000|2022-05-24 12:26:40|42154.3|42114.3|42154.3|42114.3|42154.3|42114.3|42152|42112|5
1653395220000|2022-05-24 12:27:00|42152|42112|42147|42107|42152|42112|42147|42107|0
1653395230000|2022-05-24 12:27:10|||||||||7
1653395260000|2022-05-24 12:27:40|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|2
1653395270000|2022-05-24 12:27:50|42147|42107|42147|42107|42147|42107|42147|42107|1
1653395280000|2022-05-24 12:28:00|||||||||1
1653395290000|2022-05-24 12:28:10|42144.7|42104.7|42144.7|42104.7|42147|42107|42144.7|42104.7|3
1653395310000|2022-05-24 12:28:30|42147|42107|42147|42107|42147|42107|42147|42107|1
1653395340000|2022-05-24 12:29:00|42154.3|42114.3|42154.3|42114.3|42154.3|42114.3|42154.3|42114.3|1
1653395350000|2022-05-24 12:29:10|42157|42117|42157|42117|42157|42117|42157|42117|0
1653395410000|2022-05-24 12:30:10|||||||||1
1653395440000|2022-05-24 12:30:40|42159.3|42119.3|42161.6|42121.6|42161.6|42121.6|42151.6|42111.6|15
1653395450000|2022-05-24 12:30:50|42154.3|42114.3|42161.6|42121.6|42161.6|42121.6|42154.3|42114.3|3
1653395470000|2022-05-24 12:31:10|42157|42117|42157|42117|42157|42117|42157|42117|0
1653395480000|2022-05-24 12:31:20|42149.3|42109.3|42147|42107|42151.6|42111.6|42147|42107|4
1653395490000|2022-05-24 12:31:30|42149.3|42109.3|42151.6|42111.6|42151.6|42111.6|42149.3|42109.3|1
1653395500000|2022-05-24 12:31:40|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|1
1653395520000|2022-05-24 12:32:00|42151.6|42111.6|42149.3|42109.3|42151.6|42111.6|42149.3|42109.3|2
1653395530000|2022-05-24 12:32:10|42147|42107|42151.6|42111.6|42151.6|42111.6|42147|42107|13
1653395540000|2022-05-24 12:32:20|42154.3|42114.3|42159.3|42119.3|42159.3|42119.3|42154.3|42114.3|1
1653395550000|2022-05-24 12:32:30|42161.6|42121.6|42161.6|42121.6|42161.6|42121.6|42161.6|42121.6|0
1653395560000|2022-05-24 12:32:40|42159.3|42119.3|42159.3|42119.3|42161.6|42121.6|42159.3|42119.3|0
1653395570000|2022-05-24 12:32:50|42161.6|42121.6|42159.3|42119.3|42161.6|42121.6|42159.3|42119.3|0
1653395580000|2022-05-24 12:33:00|42161.6|42121.6|42161.6|42121.6|42161.6|42121.6|42159.3|42119.3|0
1653395590000|2022-05-24 12:33:10|42159.3|42119.3|42156.9|42116.9|42159.3|42119.3|42154.3|42114.3|2
1653395610000|2022-05-24 12:33:30|42159.2|42119.2|42159.2|42119.2|42159.2|42119.2|42159.2|42119.2|0
1653395620000|2022-05-24 12:33:40|42161.6|42121.6|42161.6|42121.6|42161.6|42121.6|42161.6|42121.6|2
1653395630000|2022-05-24 12:33:50|42159.2|42119.2|42161.6|42121.6|42161.6|42121.6|42159.2|42119.2|3
1653395640000|2022-05-24 12:34:00|42159.2|42119.2|42159.2|42119.2|42159.2|42119.2|42159.2|42119.2|2
1653395650000|2022-05-24 12:34:10|42161.5|42121.5|42161.5|42121.5|42161.5|42121.5|42161.5|42121.5|0
1653395670000|2022-05-24 12:34:30|42159.2|42119.2|42159.2|42119.2|42159.2|42119.2|42159.2|42119.2|0
1653395680000|2022-05-24 12:34:40|42161.5|42121.5|42166.9|42126.9|42166.9|42126.9|42161.5|42121.5|2
1653395690000|2022-05-24 12:34:50|42169.2|42129.2|42174.2|42134.2|42176.9|42136.9|42169.2|42129.2|9
1653395700000|2022-05-24 12:35:00|42166.5|42126.5|42166.9|42126.9|42166.9|42126.9|42164.2|42124.2|8
1653395720000|2022-05-24 12:35:20|42174.2|42134.2|42174.2|42134.2|42174.2|42134.2|42174.2|42134.2|3
1653395730000|2022-05-24 12:35:30|42176.9|42136.9|42176.9|42136.9|42176.9|42136.9|42176.9|42136.9|0
1653395740000|2022-05-24 12:35:40|42171.5|42131.5|42191.5|42151.5|42191.5|42151.5|42171.5|42131.5|15
1653395750000|2022-05-24 12:35:50|42189.2|42149.2|42196.9|42156.9|42196.9|42156.9|42189.2|42149.2|1
1653395760000|2022-05-24 12:36:00|42199.2|42159.2|42204.2|42164.2|42204.2|42164.2|42199.2|42159.2|1
1653395770000|2022-05-24 12:36:10|42206.9|42166.9|42219.2|42179.2|42221.9|42181.9|42206.9|42166.9|3
1653395780000|2022-05-24 12:36:20|42221.9|42181.9|42234.6|42194.6|42234.6|42194.6|42221.9|42181.9|3
1653395790000|2022-05-24 12:36:30|42236.9|42196.9|42234.6|42194.6|42236.9|42196.9|42234.6|42194.6|1
1653395800000|2022-05-24 12:36:40|42236.9|42196.9|42234.6|42194.6|42236.9|42196.9|42234.6|42194.6|1
1653395810000|2022-05-24 12:36:50|42232.3|42192.3|42234.6|42194.6|42234.6|42194.6|42232.3|42192.3|1
1653395820000|2022-05-24 12:37:00|42236.9|42196.9|42242.3|42202.3|42255|42215|42236.9|42196.9|8
1653395830000|2022-05-24 12:37:10|||||||||1
1653395840000|2022-05-24 12:37:20|||||||||2
1653395850000|2022-05-24 12:37:30|||||||||1
1653395860000|2022-05-24 12:37:40|42240|42200|42240|42200|42240|42200|42240|42200|0
1653395870000|2022-05-24 12:37:50|42237.7|42197.7|42237.7|42197.7|42237.7|42197.7|42237.7|42197.7|1
1653395880000|2022-05-24 12:38:00|42240|42200|42237.7|42197.7|42240|42200|42230|42190|2
1653395890000|2022-05-24 12:38:10|42240|42200|42230|42190|42240|42200|42230|42190|1
1653395900000|2022-05-24 12:38:20|42227.7|42187.7|42242.3|42202.3|42242.3|42202.3|42227.7|42187.7|4
1653395910000|2022-05-24 12:38:30|42240|42200|42250|42210|42252.3|42212.3|42240|42200|4
1653395920000|2022-05-24 12:38:40|42252.3|42212.3|42250|42210|42252.3|42212.3|42250|42210|0
1653395930000|2022-05-24 12:38:50|42240|42200|42250|42210|42250|42210|42240|42200|2
1653395940000|2022-05-24 12:39:00|42247.7|42207.7|42250|42210|42250|42210|42247.7|42207.7|1
1653395950000|2022-05-24 12:39:10|42245|42205|42250|42210|42250|42210|42245|42205|4
1653395970000|2022-05-24 12:39:30|42252.3|42212.3|42265|42225|42265|42225|42252.3|42212.3|4
1653395980000|2022-05-24 12:39:40|42262.3|42222.3|42265|42225|42265|42225|42262.3|42222.3|0
1653395990000|2022-05-24 12:39:50|42262.3|42222.3|42262.3|42222.3|42262.3|42222.3|42262.3|42222.3|0
1653396000000|2022-05-24 12:40:00|42260|42220|42260|42220|42260|42220|42260|42220|0
1653396010000|2022-05-24 12:40:10|42247.3|42207.3|42247.3|42207.3|42247.3|42207.3|42245|42205|2
1653396020000|2022-05-24 12:40:20|||||||||1
1653396030000|2022-05-24 12:40:30|42245|42205|42242.3|42202.3|42245|42205|42242.3|42202.3|2
1653396040000|2022-05-24 12:40:40|42234.6|42194.6|42241.9|42201.9|42241.9|42201.9|42229.6|42189.6|6
1653396050000|2022-05-24 12:40:50|42244.6|42204.6|42244.6|42204.6|42244.6|42204.6|42244.6|42204.6|1
1653396060000|2022-05-24 12:41:00|42241.9|42201.9|42236.9|42196.9|42241.9|42201.9|42236.9|42196.9|0
1653396070000|2022-05-24 12:41:10|42239.6|42199.6|42239.6|42199.6|42239.6|42199.6|42239.6|42199.6|1
1653396080000|2022-05-24 12:41:20|42241.9|42201.9|42239.6|42199.6|42241.9|42201.9|42239.6|42199.6|0
1653396100000|2022-05-24 12:41:40|42236.9|42196.9|42239.6|42199.6|42239.6|42199.6|42234.2|42194.2|0
1653396110000|2022-05-24 12:41:50|42241.9|42201.9|42241.9|42201.9|42241.9|42201.9|42241.9|42201.9|0
1653396120000|2022-05-24 12:42:00|42249.6|42209.6|42249.6|42209.6|42251.9|42211.9|42241.9|42201.9|0
1653396130000|2022-05-24 12:42:10|42246.9|42206.9|42251.9|42211.9|42251.9|42211.9|42236.9|42196.9|12
1653396140000|2022-05-24 12:42:20|42249.6|42209.6|42244.6|42204.6|42249.6|42209.6|42244.6|42204.6|1
1653396160000|2022-05-24 12:42:40|42239.6|42199.6|42239.6|42199.6|42239.6|42199.6|42239.6|42199.6|1
1653396170000|2022-05-24 12:42:50|42241.9|42201.9|42244.2|42204.2|42244.2|42204.2|42241.9|42201.9|0
1653396190000|2022-05-24 12:43:10|42237.3|42197.3|42244.2|42204.2|42244.2|42204.2|42237.3|42197.3|6
1653396200000|2022-05-24 12:43:20|42251.9|42211.9|42251.9|42211.9|42251.9|42211.9|42251.9|42211.9|0
1653396210000|2022-05-24 12:43:30|42257.3|42217.3|42257.3|42217.3|42259.6|42219.6|42257.3|42217.3|5
1653396230000|2022-05-24 12:43:50|42254.6|42214.6|42254.6|42214.6|42254.6|42214.6|42254.6|42214.6|0
1653396240000|2022-05-24 12:44:00|42252.3|42212.3|42267.3|42227.3|42267.3|42227.3|42252.3|42212.3|3
1653396250000|2022-05-24 12:44:10|42269.6|42229.6|42267.3|42227.3|42272.3|42232.3|42264.6|42224.6|0
1653396270000|2022-05-24 12:44:30|||||||||1
1653396280000|2022-05-24 12:44:40|42264.6|42224.6|42267.3|42227.3|42269.6|42229.6|42264.6|42224.6|1
1653396290000|2022-05-24 12:44:50|42259.2|42219.2|42236.9|42196.9|42259.2|42219.2|42231.9|42191.9|1
1653399000000|2022-05-24 13:30:00|42155.1|42115.1|42174.3|42134.3|42197.4|42157.4|42155.1|42115.1|159
1653399010000|2022-05-24 13:30:10|42172|42132|42217|42177|42228.9|42188.9|42172|42132|38
1653399020000|2022-05-24 13:30:20|42204.3|42164.3|42224.7|42184.7|42237|42197|42204.3|42164.3|22
1653399030000|2022-05-24 13:30:30|42234.7|42194.7|42222|42182|42239.7|42199.7|42217|42177|23
1653399040000|2022-05-24 13:30:40|42229.7|42189.7|42244.7|42204.7|42257|42217|42229.7|42189.7|25
1653399050000|2022-05-24 13:30:50|42247|42207|42217|42177|42252|42212|42214.7|42174.7|25
1653399060000|2022-05-24 13:31:00|42212|42172|42232|42192|42232|42192|42207|42167|12
1653399070000|2022-05-24 13:31:10|42244.7|42204.7|42257|42217|42267|42227|42237|42197|18
1653399080000|2022-05-24 13:31:20|42267|42227|42187|42147|42267|42227|42187|42147|52
1653399090000|2022-05-24 13:31:30|42189.7|42149.7|42179.3|42139.3|42192|42152|42166.6|42126.6|11
1653399100000|2022-05-24 13:31:40|42172|42132|42207|42167|42207|42167|42172|42132|13
1653399110000|2022-05-24 13:31:50|42224.7|42184.7|42247|42207|42249.7|42209.7|42224.3|42184.3|18
1653399120000|2022-05-24 13:32:00|42244.3|42204.3|42244.3|42204.3|42247|42207|42227|42187|23
1653399130000|2022-05-24 13:32:10|42252|42212|42259.3|42219.3|42267|42227|42224.3|42184.3|24
1653399140000|2022-05-24 13:32:20|42262|42222|42227|42187|42262|42222|42227|42187|15
1653399150000|2022-05-24 13:32:30|42226.6|42186.6|42222|42182|42227|42187|42214.3|42174.3|8
1653399160000|2022-05-24 13:32:40|42217|42177|42191.6|42151.6|42227|42187|42176.6|42136.6|26
1653399170000|2022-05-24 13:32:50|42186.6|42146.6|42204.3|42164.3|42239.3|42199.3|42186.6|42146.6|37
1653399180000|2022-05-24 13:33:00|42207|42167|42254.7|42214.7|42254.7|42214.7|42207|42167|18
1653399190000|2022-05-24 13:33:10|42252|42212|42274.7|42234.7|42284.3|42244.3|42252|42212|13
1653399200000|2022-05-24 13:33:20|42272|42232|42292|42252|42304.7|42264.7|42272|42232|12
1653399210000|2022-05-24 13:33:30|42286.6|42246.6|42272|42232|42286.6|42246.6|42272|42232|7
1653399220000|2022-05-24 13:33:40|42277|42237|42262|42222|42279.7|42239.7|42262|42222|10
1653399230000|2022-05-24 13:33:50|42257|42217|42254.3|42214.3|42257|42217|42234.3|42194.3|17
1653399240000|2022-05-24 13:34:00|42249.3|42209.3|42232|42192|42252|42212|42224.3|42184.3|8
1653399250000|2022-05-24 13:34:10|42227|42187|42227|42187|42227|42187|42224.3|42184.3|5
1653399260000|2022-05-24 13:34:20|42222|42182|42232|42192|42232|42192|42222|42182|9
1653399270000|2022-05-24 13:34:30|42244.7|42204.7|42246.6|42206.6|42252|42212|42244.3|42204.3|12
1653399280000|2022-05-24 13:34:40|42242|42202|42242|42202|42252|42212|42242|42202|9
1653399290000|2022-05-24 13:34:50|42232|42192|42166.6|42126.6|42232|42192|42164.3|42124.3|26
1653399300000|2022-05-24 13:35:00|42172|42132|42159.3|42119.3|42184.3|42144.3|42156.6|42116.6|25
1653399310000|2022-05-24 13:35:10|42156.6|42116.6|42149.3|42109.3|42156.6|42116.6|42141.6|42101.6|6
1653399320000|2022-05-24 13:35:20|42143.9|42103.9|42123.9|42083.9|42146.6|42106.6|42121.6|42081.6|14
1653399330000|2022-05-24 13:35:30|42121.6|42081.6|42109.3|42069.3|42139.3|42099.3|42109.3|42069.3|8
1653399340000|2022-05-24 13:35:40|42106.6|42066.6|42109.3|42069.3|42109.3|42069.3|42099.3|42059.3|12
1653399350000|2022-05-24 13:35:50|42114.3|42074.3|42118.9|42078.9|42128.9|42088.9|42114.3|42074.3|31
1653399360000|2022-05-24 13:36:00|42123.9|42083.9|42148.9|42108.9|42151.2|42111.2|42123.9|42083.9|13
1653399370000|2022-05-24 13:36:10|42127.4|42087.4|42133.9|42093.9|42143.9|42103.9|42111.2|42071.2|81
1653399380000|2022-05-24 13:36:20|42136.6|42096.6|42143.9|42103.9|42158.9|42118.9|42136.6|42096.6|7
1653399390000|2022-05-24 13:36:30|42133.9|42093.9|42153.9|42113.9|42153.9|42113.9|42133.9|42093.9|2
1653399400000|2022-05-24 13:36:40|42151.2|42111.2|42158.9|42118.9|42158.9|42118.9|42151.2|42111.2|6
1653399410000|2022-05-24 13:36:50|42153.9|42113.9|42141.2|42101.2|42153.9|42113.9|42141.2|42101.2|18
1653399420000|2022-05-24 13:37:00|42143.5|42103.5|42148.9|42108.9|42158.9|42118.9|42141.2|42101.2|16
1653399430000|2022-05-24 13:37:10|42146.2|42106.2|42113.9|42073.9|42148.9|42108.9|42111.2|42071.2|29
1653399440000|2022-05-24 13:37:20|42111.2|42071.2|42098.9|42058.9|42118.9|42078.9|42098.9|42058.9|22
1653399450000|2022-05-24 13:37:30|||||||||20
1653399460000|2022-05-24 13:37:40|42076.2|42036.2|42083.9|42043.9|42083.9|42043.9|42071.2|42031.2|16
1653399470000|2022-05-24 13:37:50|42081.2|42041.2|42073.9|42033.9|42083.9|42043.9|42071.2|42031.2|3
1653399480000|2022-05-24 13:38:00|42078.9|42038.9|42111.2|42071.2|42111.2|42071.2|42073.9|42033.9|8
1653399490000|2022-05-24 13:38:10|42103.9|42063.9|42081.2|42041.2|42121.2|42081.2|42081.2|42041.2|11
1653399500000|2022-05-24 13:38:20|42073.9|42033.9|42068.9|42028.9|42073.9|42033.9|42061.2|42021.2|8
1653399510000|2022-05-24 13:38:30|42073.9|42033.9|42093.9|42053.9|42096.6|42056.6|42073.9|42033.9|6
1653399520000|2022-05-24 13:38:40|42096.6|42056.6|42093.9|42053.9|42111.2|42071.2|42093.9|42053.9|29
1653399530000|2022-05-24 13:38:50|42096.6|42056.6|42103.9|42063.9|42111.2|42071.2|42096.6|42056.6|5
1653399540000|2022-05-24 13:39:00|42101.2|42061.2|42083.9|42043.9|42101.2|42061.2|42081.2|42041.2|11
1653399550000|2022-05-24 13:39:10|42081.2|42041.2|42088.9|42048.9|42088.9|42048.9|42068.9|42028.9|10
1653399560000|2022-05-24 13:39:20|42078.5|42038.5|42063.9|42023.9|42078.5|42038.5|42061.2|42021.2|9
1653399570000|2022-05-24 13:39:30|42061.2|42021.2|42051.2|42011.2|42061.2|42021.2|42051.2|42011.2|10
1653399580000|2022-05-24 13:39:40|||||||||17
1653399590000|2022-05-24 13:39:50|||||||||8
1653399600000|2022-05-24 13:40:00|42058.9|42018.9|42081.2|42041.2|42081.2|42041.2|42058.9|42018.9|19
1653399610000|2022-05-24 13:40:10|42088.9|42048.9|42091.2|42051.2|42103.9|42063.9|42081.2|42041.2|15
1653399620000|2022-05-24 13:40:20|42088.9|42048.9|42088.9|42048.9|42091.2|42051.2|42083.9|42043.9|6
1653399630000|2022-05-24 13:40:30|42083.9|42043.9|42081.2|42041.2|42083.9|42043.9|42071.2|42031.2|6
1653399640000|2022-05-24 13:40:40|42076.2|42036.2|42081.2|42041.2|42081.2|42041.2|42076.2|42036.2|3
1653399650000|2022-05-24 13:40:50|42078.9|42038.9|42078.5|42038.5|42081.2|42041.2|42071.2|42031.2|3
1653399660000|2022-05-24 13:41:00|42081.2|42041.2|42061.2|42021.2|42083.9|42043.9|42061.2|42021.2|11
1653399670000|2022-05-24 13:41:10|42058.9|42018.9|42048.9|42008.9|42063.9|42023.9|42048.9|42008.9|26
1653399680000|2022-05-24 13:41:20|42053.9|42013.9|42038.5|41998.5|42053.9|42013.9|42021.2|41981.2|38
1653399690000|2022-05-24 13:41:30|42036.2|41996.2|42031.2|41991.2|42036.2|41996.2|42031.2|41991.2|0
1653399700000|2022-05-24 13:41:40|42021.2|41981.2|42013.9|41973.9|42031.2|41991.2|42013.9|41973.9|10
1653399710000|2022-05-24 13:41:50|42016.6|41976.6|42013.9|41973.9|42026.2|41986.2|42011.2|41971.2|12
1653399720000|2022-05-24 13:42:00|42008.9|41968.9|42008.9|41968.9|42016.2|41976.2|42001.2|41961.2|5
1653399730000|2022-05-24 13:42:10|42011.2|41971.2|42021.2|41981.2|42021.2|41981.2|42008.9|41968.9|7
1653399740000|2022-05-24 13:42:20|42018.9|41978.9|42031.2|41991.2|42041.2|42001.2|42018.9|41978.9|9
1653399750000|2022-05-24 13:42:30|42021.2|41981.2|42021.2|41981.2|42023.5|41983.5|42021.2|41981.2|13
1653399760000|2022-05-24 13:42:40|42011.2|41971.2|42018.5|41978.5|42021.2|41981.2|42011.2|41971.2|12
1653399770000|2022-05-24 13:42:50|42016.2|41976.2|42016.2|41976.2|42016.2|41976.2|42011.2|41971.2|1
1653399780000|2022-05-24 13:43:00|42013.9|41973.9|42008.9|41968.9|42021.2|41981.2|42001.2|41961.2|9
1653399790000|2022-05-24 13:43:10|42013.9|41973.9|42046.6|42006.6|42046.6|42006.6|42013.9|41973.9|9
1653399800000|2022-05-24 13:43:20|42044.3|42004.3|42038.9|41998.9|42044.3|42004.3|42031.6|41991.6|5
1653399810000|2022-05-24 13:43:30|42041.2|42001.2|42084.2|42044.2|42084.2|42044.2|42031.2|41991.2|7
1653399820000|2022-05-24 13:43:40|42081.6|42041.6|42076.6|42036.6|42081.6|42041.6|42076.6|42036.6|1
1653399830000|2022-05-24 13:43:50|42079.2|42039.2|42076.6|42036.6|42079.2|42039.2|42076.6|42036.6|1
1653399840000|2022-05-24 13:44:00|42073.9|42033.9|42063.9|42023.9|42073.9|42033.9|42058.9|42018.9|11
1653399850000|2022-05-24 13:44:10|42066.6|42026.6|42091.6|42051.6|42091.6|42051.6|42066.6|42026.6|14
1653399860000|2022-05-24 13:44:20|42091.9|42051.9|42094.2|42054.2|42106.6|42066.6|42091.9|42051.9|8
1653399870000|2022-05-24 13:44:30|42089.2|42049.2|42094.2|42054.2|42094.2|42054.2|42079.2|42039.2|12
1653399880000|2022-05-24 13:44:40|42091.6|42051.6|42091.6|42051.6|42099.2|42059.2|42091.6|42051.6|8
1653399890000|2022-05-24 13:44:50|42094.2|42054.2|42106.6|42066.6|42106.6|42066.6|42094.2|42054.2|6
1653399900000|2022-05-24 13:45:00|42106.5|42066.5|42096.5|42056.5|42119.2|42079.2|42096.5|42056.5|23
1653399910000|2022-05-24 13:45:10|42091.5|42051.5|42076.9|42036.9|42091.5|42051.5|42074.2|42034.2|50
1653399920000|2022-05-24 13:45:20|42079.6|42039.6|42094.6|42054.6|42114.6|42074.6|42076.9|42036.9|24
1653399930000|2022-05-24 13:45:30|42097.3|42057.3|42071.9|42031.9|42097.3|42057.3|42069.2|42029.2|13
1653399940000|2022-05-24 13:45:40|42076.9|42036.9|42094.6|42054.6|42096.9|42056.9|42074.6|42034.6|10
1653399950000|2022-05-24 13:45:50|42092.3|42052.3|42069.2|42029.2|42092.3|42052.3|42069.2|42029.2|10
1653399960000|2022-05-24 13:46:00|42066.9|42026.9|42054.6|42014.6|42069.6|42029.6|42051.9|42011.9|9
1653399970000|2022-05-24 13:46:10|42057.3|42017.3|42069.2|42029.2|42074.6|42034.6|42054.6|42014.6|17
1653399980000|2022-05-24 13:46:20|42064.6|42024.6|42066.9|42026.9|42071.9|42031.9|42054.6|42014.6|8
1653399990000|2022-05-24 13:46:30|42069.6|42029.6|42059.6|42019.6|42071.9|42031.9|42056.9|42016.9|3
1653400000000|2022-05-24 13:46:40|42064.6|42024.6|42059.6|42019.6|42069.6|42029.6|42059.6|42019.6|5
1653400010000|2022-05-24 13:46:50|42054.2|42014.2|42054.2|42014.2|42054.2|42014.2|42054.2|42014.2|3
1653400020000|2022-05-24 13:47:00|42069.6|42029.6|42054.6|42014.6|42069.6|42029.6|42054.2|42014.2|8
1653400030000|2022-05-24 13:47:10|42049.6|42009.6|42049.6|42009.6|42059.6|42019.6|42049.6|42009.6|0
1653400040000|2022-05-24 13:47:20|42054.6|42014.6|42049.6|42009.6|42054.6|42014.6|42049.6|42009.6|7
1653400050000|2022-05-24 13:47:30|42041.9|42001.9|42059.6|42019.6|42059.6|42019.6|42041.9|42001.9|24
1653400060000|2022-05-24 13:47:40|42069.6|42029.6|42069.6|42029.6|42074.6|42034.6|42064.6|42024.6|10
1653400070000|2022-05-24 13:47:50|42064.6|42024.6|42077.3|42037.3|42079.6|42039.6|42064.6|42024.6|31
1653400080000|2022-05-24 13:48:00|42074.6|42034.6|42077.3|42037.3|42077.3|42037.3|42067.3|42027.3|27
1653400090000|2022-05-24 13:48:10|42070|42030|42095.4|42055.4|42102.7|42062.7|42070|42030|48
1653400100000|2022-05-24 13:48:20|42092.7|42052.7|42120|42080|42122.7|42082.7|42092.7|42052.7|5
1653400110000|2022-05-24 13:48:30|42115.4|42075.4|42110.4|42070.4|42117.7|42077.7|42105.4|42065.4|6
1653400120000|2022-05-24 13:48:40|42107.7|42067.7|42135.4|42095.4|42135.4|42095.4|42107.7|42067.7|12
1653400130000|2022-05-24 13:48:50|42142.7|42102.7|42145.4|42105.4|42152.7|42112.7|42132.7|42092.7|23
1653400140000|2022-05-24 13:49:00|42142.7|42102.7|42155.4|42115.4|42162.7|42122.7|42142.7|42102.7|12
1653400150000|2022-05-24 13:49:10|42152.7|42112.7|42165.4|42125.4|42172.7|42132.7|42152.7|42112.7|6
1653400160000|2022-05-24 13:49:20|42162.7|42122.7|42182.7|42142.7|42182.7|42142.7|42157.7|42117.7|13
1653400170000|2022-05-24 13:49:30|42185.4|42145.4|42167.7|42127.7|42185.4|42145.4|42150|42110|18
1653400180000|2022-05-24 13:49:40|42175.4|42135.4|42180|42140|42180|42140|42165.4|42125.4|22
1653400190000|2022-05-24 13:49:50|42175.4|42135.4|42177.7|42137.7|42190.4|42150.4|42175.4|42135.4|7
1653400200000|2022-05-24 13:50:00|42175.4|42135.4|42185.4|42145.4|42188.1|42148.1|42167.7|42127.7|11
1653400210000|2022-05-24 13:50:10|42187.7|42147.7|42175.4|42135.4|42187.7|42147.7|42175.4|42135.4|8
1653400220000|2022-05-24 13:50:20|42177.7|42137.7|42190|42150|42192.7|42152.7|42172.7|42132.7|7
1653400230000|2022-05-24 13:50:30|42187.3|42147.3|42190|42150|42195|42155|42185|42145|12
1653400240000|2022-05-24 13:50:40|42180|42140|42190|42150|42190|42150|42180|42140|3
1653400250000|2022-05-24 13:50:50|42172.7|42132.7|42185.4|42145.4|42192.7|42152.7|42172.7|42132.7|12
1653400260000|2022-05-24 13:51:00|42187.7|42147.7|42175.4|42135.4|42187.7|42147.7|42172.7|42132.7|10
1653400270000|2022-05-24 13:51:10|42177.7|42137.7|42172.7|42132.7|42177.7|42137.7|42172.7|42132.7|4
1653400280000|2022-05-24 13:51:20|42165.4|42125.4|42142.7|42102.7|42165.4|42125.4|42135|42095|19
1653400290000|2022-05-24 13:51:30|42140|42100|42132.7|42092.7|42147.7|42107.7|42130.4|42090.4|4
1653400300000|2022-05-24 13:51:40|42130.4|42090.4|42117.3|42077.3|42130.4|42090.4|42115.4|42075.4|17
1653400310000|2022-05-24 13:51:50|42112.7|42072.7|42112.7|42072.7|42112.7|42072.7|42102.7|42062.7|5
1653400320000|2022-05-24 13:52:00|42110|42070|42102.7|42062.7|42112.7|42072.7|42102.7|42062.7|19
1653400330000|2022-05-24 13:52:10|42105.4|42065.4|42105.4|42065.4|42115|42075|42092.7|42052.7|12
1653400340000|2022-05-24 13:52:20|42110.4|42070.4|42103|42063|42110.4|42070.4|42100.4|42060.4|6
1653400350000|2022-05-24 13:52:30|42105.7|42065.7|42095.7|42055.7|42108|42068|42095.7|42055.7|20
1653400360000|2022-05-24 13:52:40|42100.7|42060.7|42093.4|42053.4|42105.7|42065.7|42093.4|42053.4|11
1653400370000|2022-05-24 13:52:50|42098.4|42058.4|42093.4|42053.4|42103.4|42063.4|42083.8|42043.8|9
1653400380000|2022-05-24 13:53:00|42098.4|42058.4|42093.4|42053.4|42103.4|42063.4|42088.4|42048.4|53
1653400390000|2022-05-24 13:53:10|42096.1|42056.1|42086.1|42046.1|42098.8|42058.8|42083.4|42043.4|7
1653400400000|2022-05-24 13:53:20|42088.4|42048.4|42093.4|42053.4|42096.1|42056.1|42086.1|42046.1|9
1653400410000|2022-05-24 13:53:30|42088.4|42048.4|42071.1|42031.1|42096.1|42056.1|42071.1|42031.1|15
1653400420000|2022-05-24 13:53:40|42073.8|42033.8|42071.5|42031.5|42074.2|42034.2|42071.5|42031.5|18
1653400430000|2022-05-24 13:53:50|42076.5|42036.5|42071.5|42031.5|42081.5|42041.5|42071.5|42031.5|16
1653400440000|2022-05-24 13:54:00|42074.2|42034.2|42068.8|42028.8|42076.5|42036.5|42066.5|42026.5|5
1653400450000|2022-05-24 13:54:10|42066.5|42026.5|42051.1|42011.1|42068.8|42028.8|42051.1|42011.1|6
1653400460000|2022-05-24 13:54:20|42053.8|42013.8|42056.9|42016.9|42061.5|42021.5|42046.5|42006.5|18
1653400470000|2022-05-24 13:54:30|42064.2|42024.2|42066.9|42026.9|42066.9|42026.9|42056.9|42016.9|4
1653400480000|2022-05-24 13:54:40|42069.6|42029.6|42066.9|42026.9|42076.9|42036.9|42064.2|42024.2|9
1653400490000|2022-05-24 13:54:50|42064.2|42024.2|42049.2|42009.2|42066.9|42026.9|42049.2|42009.2|5
1653400500000|2022-05-24 13:55:00|42051.5|42011.5|42041.9|42001.9|42059.2|42019.2|42041.9|42001.9|15
1653400510000|2022-05-24 13:55:10|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|42041.9|42001.9|3
1653400520000|2022-05-24 13:55:20|42041.9|42001.9|42051.9|42011.9|42051.9|42011.9|42039.6|41999.6|5
1653400530000|2022-05-24 13:55:30|42056.9|42016.9|42056.9|42016.9|42061.9|42021.9|42054.6|42014.6|3
1653400540000|2022-05-24 13:55:40|42054.2|42014.2|42061.5|42021.5|42061.5|42021.5|42054.2|42014.2|3
1653400550000|2022-05-24 13:55:50|42056.5|42016.5|42046.5|42006.5|42056.5|42016.5|42046.5|42006.5|3
1653400560000|2022-05-24 13:56:00|42051.5|42011.5|42061.5|42021.5|42061.5|42021.5|42046.5|42006.5|18
1653400570000|2022-05-24 13:56:10|42066.5|42026.5|42076.5|42036.5|42081.5|42041.5|42066.5|42026.5|12
1653400580000|2022-05-24 13:56:20|42078.8|42038.8|42071.5|42031.5|42078.8|42038.8|42071.5|42031.5|5
1653400590000|2022-05-24 13:56:30|42066.5|42026.5|42071.5|42031.5|42071.5|42031.5|42066.5|42026.5|2
1653400600000|2022-05-24 13:56:40|42076.5|42036.5|42081.5|42041.5|42086.5|42046.5|42076.5|42036.5|16
1653400610000|2022-05-24 13:56:50|42084.2|42044.2|42091.5|42051.5|42096.5|42056.5|42084.2|42044.2|4
1653400620000|2022-05-24 13:57:00|42086.5|42046.5|42096.5|42056.5|42096.5|42056.5|42078.8|42038.8|13
1653400630000|2022-05-24 13:57:10|42089.2|42049.2|42086.5|42046.5|42091.5|42051.5|42086.5|42046.5|5
1653400640000|2022-05-24 13:57:20|42081.5|42041.5|42076.5|42036.5|42086.5|42046.5|42076.5|42036.5|4
1653400650000|2022-05-24 13:57:30|42078.8|42038.8|42061.5|42021.5|42081.5|42041.5|42056.5|42016.5|21
1653400660000|2022-05-24 13:57:40|42056.5|42016.5|42073.8|42033.8|42076.1|42036.1|42048.8|42008.8|36
1653400670000|2022-05-24 13:57:50|42076.1|42036.1|42066.1|42026.1|42076.1|42036.1|42066.1|42026.1|3
1653400680000|2022-05-24 13:58:00|42063.4|42023.4|42033.4|41993.4|42063.4|42023.4|42033.4|41993.4|13
1653400690000|2022-05-24 13:58:10|42028.4|41988.4|42030.7|41990.7|42043.4|42003.4|42020.7|41980.7|10
1653400700000|2022-05-24 13:58:20|42028.4|41988.4|42010.7|41970.7|42028.4|41988.4|42008|41968|11
1653400710000|2022-05-24 13:58:30|42008|41968|42008|41968|42013.4|41973.4|42008|41968|5
1653400720000|2022-05-24 13:58:40|42010.7|41970.7|42028|41988|42028|41988|42010.7|41970.7|3
1653400730000|2022-05-24 13:58:50|42020.7|41980.7|42023|41983|42025.3|41985.3|42020.7|41980.7|2
1653400740000|2022-05-24 13:59:00|42025.7|41985.7|42028|41988|42028|41988|42025.7|41985.7|4
1653400750000|2022-05-24 13:59:10|42033.4|41993.4|42048.4|42008.4|42050.7|42010.7|42033.4|41993.4|9
1653400760000|2022-05-24 13:59:20|42045.7|42005.7|42048.4|42008.4|42053.4|42013.4|42045.7|42005.7|4
1653400770000|2022-05-24 13:59:30|42048|42008|42050.7|42010.7|42050.7|42010.7|42048|42008|2
1653400780000|2022-05-24 13:59:40|42053.4|42013.4|42055.7|42015.7|42055.7|42015.7|42048|42008|5
1653400790000|2022-05-24 13:59:50|42058|42018|42060.7|42020.7|42060.7|42020.7|42055.7|42015.7|7
1653400800000|2022-05-24 14:00:00|42058|42018|42040.7|42000.7|42058|42018|42040.7|42000.7|3
1653400810000|2022-05-24 14:00:10|42038|41998|42033|41993|42038|41998|42028|41988|5
1653400820000|2022-05-24 14:00:20|42035.3|41995.3|42025.3|41985.3|42038|41998|42025.3|41985.3|3
1653400830000|2022-05-24 14:00:30|42028|41988|42025.3|41985.3|42030.3|41990.3|42025.3|41985.3|3
1653400840000|2022-05-24 14:00:40|42015.3|41975.3|42010.3|41970.3|42015.3|41975.3|42010.3|41970.3|6
1653400850000|2022-05-24 14:00:50|42018|41978|42008|41968|42018|41978|42002.6|41962.6|8
1653400860000|2022-05-24 14:01:00|42005.3|41965.3|42005.3|41965.3|42015.3|41975.3|42005.3|41965.3|13
1653400870000|2022-05-24 14:01:10|41989.9|41949.9|41995.3|41955.3|41995.3|41955.3|41982.6|41942.6|23
1653400880000|2022-05-24 14:01:20|41992.6|41952.6|41989.9|41949.9|42010.3|41970.3|41987.6|41947.6|17
1653400890000|2022-05-24 14:01:30|41962.6|41922.6|41969.9|41929.9|41972.6|41932.6|41962.6|41922.6|6
1653400900000|2022-05-24 14:01:40|41967.6|41927.6|41982.6|41942.6|41989.9|41949.9|41967.6|41927.6|13
1653400910000|2022-05-24 14:01:50|41979.9|41939.9|41969.9|41929.9|41979.9|41939.9|41962.6|41922.6|14
1653400920000|2022-05-24 14:02:00|41967.6|41927.6|41952.6|41912.6|41969.9|41929.9|41952.6|41912.6|9
1653400930000|2022-05-24 14:02:10|41954.9|41914.9|41972.6|41932.6|41972.6|41932.6|41954.9|41914.9|7
1653400940000|2022-05-24 14:02:20|41977.6|41937.6|41979.9|41939.9|41982.6|41942.6|41962.6|41922.6|22
1653400950000|2022-05-24 14:02:30|41977.6|41937.6|41989.9|41949.9|41989.9|41949.9|41969.9|41929.9|13
1653400960000|2022-05-24 14:02:40|41984.9|41944.9|41992.6|41952.6|41997.6|41957.6|41979.9|41939.9|9
1653400970000|2022-05-24 14:02:50|41989.9|41949.9|41984.9|41944.9|41997.6|41957.6|41984.9|41944.9|3
1653400980000|2022-05-24 14:03:00|41979.9|41939.9|42002.6|41962.6|42002.6|41962.6|41979.9|41939.9|8
1653400990000|2022-05-24 14:03:10|41999.9|41959.9|42002.6|41962.6|42004.9|41964.9|41999.9|41959.9|3
1653401000000|2022-05-24 14:03:20|41999.9|41959.9|42004.9|41964.9|42007.2|41967.2|41994.9|41954.9|3
1653401010000|2022-05-24 14:03:30|42002.6|41962.6|41999.9|41959.9|42002.6|41962.6|41999.9|41959.9|3
1653401020000|2022-05-24 14:03:40|42007.6|41967.6|42012.6|41972.6|42012.6|41972.6|42002.6|41962.6|4
1653401030000|2022-05-24 14:03:50|42017.6|41977.6|42019.9|41979.9|42022.6|41982.6|42017.6|41977.6|7
1653401040000|2022-05-24 14:04:00|42032.6|41992.6|42042.6|42002.6|42042.6|42002.6|42025.3|41985.3|7
1653401050000|2022-05-24 14:04:10|42032.6|41992.6|42032.6|41992.6|42032.6|41992.6|42032.6|41992.6|3
1653401060000|2022-05-24 14:04:20|42035.3|41995.3|42045.3|42005.3|42052.6|42012.6|42035.3|41995.3|5
1653401070000|2022-05-24 14:04:30|42040.3|42000.3|42042.6|42002.6|42045.3|42005.3|42040.3|42000.3|0
1653401080000|2022-05-24 14:04:40|42045.3|42005.3|42038|41998|42045.3|42005.3|42032.6|41992.6|5
1653401090000|2022-05-24 14:04:50|42040.3|42000.3|42045.3|42005.3|42050.3|42010.3|42037.6|41997.6|8
1653401100000|2022-05-24 14:05:00|42042.6|42002.6|42042.6|42002.6|42042.6|42002.6|42032.6|41992.6|8
1653401110000|2022-05-24 14:05:10|42037.6|41997.6|42035.3|41995.3|42037.6|41997.6|42035.3|41995.3|1
1653401120000|2022-05-24 14:05:20|42042.6|42002.6|42040.3|42000.3|42042.6|42002.6|42040.3|42000.3|1
1653401130000|2022-05-24 14:05:30|42042.6|42002.6|42042.6|42002.6|42052.6|42012.6|42042.6|42002.6|4
1653401140000|2022-05-24 14:05:40|42039.9|41999.9|42037.2|41997.2|42039.9|41999.9|42034.9|41994.9|3
1653401150000|2022-05-24 14:05:50|42034.9|41994.9|42037.2|41997.2|42037.2|41997.2|42029.9|41989.9|2
1653401160000|2022-05-24 14:06:00|42034.9|41994.9|42029.9|41989.9|42034.9|41994.9|42029.9|41989.9|8
1653401170000|2022-05-24 14:06:10|42027.2|41987.2|42027.2|41987.2|42027.2|41987.2|42024.9|41984.9|1
1653401180000|2022-05-24 14:06:20|42022.6|41982.6|42009.9|41969.9|42022.6|41982.6|42009.9|41969.9|4
1653401190000|2022-05-24 14:06:30|42014.9|41974.9|42014.9|41974.9|42017.2|41977.2|42012.6|41972.6|0
1653401200000|2022-05-24 14:06:40|41997.2|41957.2|41994.9|41954.9|41999.9|41959.9|41992.2|41952.2|8
1653401210000|2022-05-24 14:06:50|41999.9|41959.9|41999.9|41959.9|42002.6|41962.6|41994.9|41954.9|2
1653401220000|2022-05-24 14:07:00|41989.9|41949.9|41989.9|41949.9|41992.6|41952.6|41987.6|41947.6|3
1653401230000|2022-05-24 14:07:10|41987.6|41947.6|41994.9|41954.9|41994.9|41954.9|41982.6|41942.6|4
1653401240000|2022-05-24 14:07:20|41999.9|41959.9|42009.9|41969.9|42009.9|41969.9|41999.9|41959.9|2
1653401250000|2022-05-24 14:07:30|||||||||1
1653401260000|2022-05-24 14:07:40|42007.2|41967.2|41992.6|41952.6|42007.6|41967.6|41992.6|41952.6|8
1653401270000|2022-05-24 14:07:50|41989.9|41949.9|41997.2|41957.2|41997.2|41957.2|41989.9|41949.9|3
1653401280000|2022-05-24 14:08:00|41994.9|41954.9|41989.9|41949.9|41999.9|41959.9|41989.9|41949.9|4
1653401290000|2022-05-24 14:08:10|41982.6|41942.6|41962.6|41922.6|41982.6|41942.6|41952.6|41912.6|4
1653401300000|2022-05-24 14:08:20|41964.9|41924.9|41972.6|41932.6|41972.6|41932.6|41962.6|41922.6|11
1653401310000|2022-05-24 14:08:30|41975.3|41935.3|41972.6|41932.6|41977.6|41937.6|41967.6|41927.6|9
1653401320000|2022-05-24 14:08:40|||||||||4
1653401330000|2022-05-24 14:08:50|41974.9|41934.9|41974.9|41934.9|41974.9|41934.9|41972.6|41932.6|8
1653401340000|2022-05-24 14:09:00|41972.6|41932.6|41972.6|41932.6|41972.6|41932.6|41967.2|41927.2|3
1653401350000|2022-05-24 14:09:10|||||||||3
1653401360000|2022-05-24 14:09:20|41969.9|41929.9|41967.6|41927.6|41969.9|41929.9|41964.9|41924.9|4
1653401370000|2022-05-24 14:09:30|41964.9|41924.9|41949.9|41909.9|41964.9|41924.9|41947.2|41907.2|4
1653401380000|2022-05-24 14:09:40|41952.6|41912.6|41949.9|41909.9|41954.9|41914.9|41949.9|41909.9|19
1653401390000|2022-05-24 14:09:50|41942.6|41902.6|41949.9|41909.9|41949.9|41909.9|41939.9|41899.9|3
1653401400000|2022-05-24 14:10:00|41947.6|41907.6|41949.9|41909.9|41949.9|41909.9|41947.6|41907.6|2
1653401410000|2022-05-24 14:10:10|41947.2|41907.2|41959.9|41919.9|41959.9|41919.9|41944.9|41904.9|4
1653401420000|2022-05-24 14:10:20|41957.6|41917.6|41949.9|41909.9|41959.9|41919.9|41947.6|41907.6|4
1653401430000|2022-05-24 14:10:30|41947.6|41907.6|41952.6|41912.6|41954.9|41914.9|41939.9|41899.9|3
1653401440000|2022-05-24 14:10:40|41954.9|41914.9|41962.6|41922.6|41964.9|41924.9|41954.9|41914.9|19
1653401450000|2022-05-24 14:10:50|41964.9|41924.9|41969.9|41929.9|41969.9|41929.9|41962.6|41922.6|1
1653401460000|2022-05-24 14:11:00|41972.6|41932.6|41967.2|41927.2|41972.6|41932.6|41967.2|41927.2|8
1653401470000|2022-05-24 14:11:10|41964.9|41924.9|41989.9|41949.9|41989.9|41949.9|41959.9|41919.9|18
1653401480000|2022-05-24 14:11:20|41992.5|41952.5|42009.9|41969.9|42012.5|41972.5|41992.5|41952.5|19
1653401490000|2022-05-24 14:11:30|42012.5|41972.5|42009.9|41969.9|42012.5|41972.5|42009.9|41969.9|4
1653401500000|2022-05-24 14:11:40|42007.2|41967.2|42012.5|41972.5|42012.5|41972.5|42007.2|41967.2|1
1653401510000|2022-05-24 14:11:50|42009.9|41969.9|42009.9|41969.9|42009.9|41969.9|42009.9|41969.9|2
1653401520000|2022-05-24 14:12:00|||||||||3
1653401530000|2022-05-24 14:12:10|42007.5|41967.5|42002.5|41962.5|42007.5|41967.5|42002.5|41962.5|0
1653401540000|2022-05-24 14:12:20|41999.9|41959.9|42002.5|41962.5|42002.5|41962.5|41999.9|41959.9|7
1653401550000|2022-05-24 14:12:30|42012.5|41972.5|42002.5|41962.5|42012.5|41972.5|42002.5|41962.5|5
1653401560000|2022-05-24 14:12:40|41999.9|41959.9|41979.8|41939.8|42002.5|41962.5|41979.8|41939.8|20
1653401570000|2022-05-24 14:12:50|41977.2|41937.2|41982.5|41942.5|41992.5|41952.5|41977.2|41937.2|7
1653401580000|2022-05-24 14:13:00|41980.2|41940.2|41964.8|41924.8|41982.5|41942.5|41957.2|41917.2|28
1653401590000|2022-05-24 14:13:10|41962.5|41922.5|41952.2|41912.2|41962.5|41922.5|41947.2|41907.2|22
1653401600000|2022-05-24 14:13:20|41947.2|41907.2|41942.2|41902.2|41947.2|41907.2|41939.5|41899.5|4
1653401610000|2022-05-24 14:13:30|41939.5|41899.5|41937.2|41897.2|41939.8|41899.8|41927.2|41887.2|14
1653401620000|2022-05-24 14:13:40|||||||||1
1653401630000|2022-05-24 14:13:50|41939.8|41899.8|41947.2|41907.2|41947.2|41907.2|41939.8|41899.8|1
1653401640000|2022-05-24 14:14:00|41937.2|41897.2|41927.2|41887.2|41947.2|41907.2|41924.5|41884.5|13
1653401650000|2022-05-24 14:14:10|41929.8|41889.8|41974.8|41934.8|41974.8|41934.8|41927.2|41887.2|26
1653401660000|2022-05-24 14:14:20|41977.2|41937.2|41987.1|41947.1|41997.1|41957.1|41977.2|41937.2|5
1653401670000|2022-05-24 14:14:30|41984.5|41944.5|41979.8|41939.8|41987.1|41947.1|41979.8|41939.8|2
1653401680000|2022-05-24 14:14:40|41987.1|41947.1|41987.1|41947.1|41987.1|41947.1|41982.1|41942.1|2
1653401690000|2022-05-24 14:14:50|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41979.8|41939.8|15
1653401700000|2022-05-24 14:15:00|41987.1|41947.1|41984.8|41944.8|41987.1|41947.1|41977.1|41937.1|18
1653401710000|2022-05-24 14:15:10|41982.1|41942.1|41977.1|41937.1|41982.1|41942.1|41959.8|41919.8|8
1653401720000|2022-05-24 14:15:20|41967.1|41927.1|41957.1|41917.1|41974.8|41934.8|41954.8|41914.8|6
1653401730000|2022-05-24 14:15:30|41952.1|41912.1|41974.8|41934.8|41977.1|41937.1|41952.1|41912.1|57
1653401740000|2022-05-24 14:15:40|41972.5|41932.5|41962.9|41922.9|41972.5|41932.5|41960.2|41920.2|2
1653401750000|2022-05-24 14:15:50|41967.5|41927.5|41972.5|41932.5|41972.5|41932.5|41967.1|41927.1|7
1653401760000|2022-05-24 14:16:00|41974.8|41934.8|41987.1|41947.1|41987.1|41947.1|41967.1|41927.1|9
1653401770000|2022-05-24 14:16:10|41984.8|41944.8|41989.8|41949.8|41989.8|41949.8|41959.8|41919.8|42
1653401780000|2022-05-24 14:16:20|41992.5|41952.5|41989.8|41949.8|41992.5|41952.5|41989.8|41949.8|2
1653401790000|2022-05-24 14:16:30|41992.5|41952.5|41994.8|41954.8|41999.8|41959.8|41987.5|41947.5|4
1653401800000|2022-05-24 14:16:40|41992.5|41952.5|41989.8|41949.8|41997.1|41957.1|41982.5|41942.5|7
1653401810000|2022-05-24 14:16:50|41987.5|41947.5|41972.5|41932.5|41989.8|41949.8|41972.5|41932.5|3
1653401820000|2022-05-24 14:17:00|41969.8|41929.8|41969.8|41929.8|41972.5|41932.5|41959.8|41919.8|13
1653401830000|2022-05-24 14:17:10|41967.1|41927.1|41969.8|41929.8|41974.8|41934.8|41959.4|41919.4|5
1653401840000|2022-05-24 14:17:20|41967.1|41927.1|41979.8|41939.8|41979.8|41939.8|41967.1|41927.1|0
1653401850000|2022-05-24 14:17:30|41977.5|41937.5|41989.8|41949.8|41992.5|41952.5|41974.8|41934.8|6
1653401860000|2022-05-24 14:17:40|||||||||2
1653401870000|2022-05-24 14:17:50|41992.5|41952.5|41989.8|41949.8|41992.5|41952.5|41987.1|41947.1|3
1653401880000|2022-05-24 14:18:00|41987.1|41947.1|41984.8|41944.8|41989.8|41949.8|41979.4|41939.4|13
1653401890000|2022-05-24 14:18:10|41987.1|41947.1|42002.5|41962.5|42004.8|41964.8|41982.5|41942.5|6
1653401900000|2022-05-24 14:18:20|41999.8|41959.8|41989.8|41949.8|41999.8|41959.8|41987.1|41947.1|5
1653401910000|2022-05-24 14:18:30|41984.8|41944.8|41999.8|41959.8|42007.1|41967.1|41974.8|41934.8|5
1653401920000|2022-05-24 14:18:40|41997.1|41957.1|41989.8|41949.8|42002.5|41962.5|41989.8|41949.8|6
1653401930000|2022-05-24 14:18:50|41982.5|41942.5|41979.8|41939.8|41982.5|41942.5|41979.8|41939.8|9
1653401940000|2022-05-24 14:19:00|41984.8|41944.8|41999.8|41959.8|41999.8|41959.8|41984.8|41944.8|5
1653401950000|2022-05-24 14:19:10|41992.5|41952.5|41999.8|41959.8|41999.8|41959.8|41989.8|41949.8|8
1653401960000|2022-05-24 14:19:20|41997.1|41957.1|42002.5|41962.5|42002.5|41962.5|41992.5|41952.5|3
1653401970000|2022-05-24 14:19:30|42004.8|41964.8|42002.5|41962.5|42017.5|41977.5|42002.5|41962.5|13
1653401980000|2022-05-24 14:19:40|42007.5|41967.5|42017.1|41977.1|42017.1|41977.1|42007.1|41967.1|6
1653401990000|2022-05-24 14:19:50|42014.8|41974.8|42009.8|41969.8|42014.8|41974.8|42002.5|41962.5|5
1653402000000|2022-05-24 14:20:00|42007.1|41967.1|42017.1|41977.1|42019.8|41979.8|42007.1|41967.1|13
1653402010000|2022-05-24 14:20:10|42014.8|41974.8|42032.5|41992.5|42039.8|41999.8|42012.5|41972.5|11
1653402020000|2022-05-24 14:20:20|42055.2|42015.2|42067.5|42027.5|42070.2|42030.2|42052.5|42012.5|7
1653402030000|2022-05-24 14:20:30|42069.8|42029.8|42072.5|42032.5|42072.5|42032.5|42067.5|42027.5|8
1653402040000|2022-05-24 14:20:40|42074.8|42034.8|42092.5|42052.5|42092.5|42052.5|42072.5|42032.5|29
1653402050000|2022-05-24 14:20:50|42089.8|42049.8|42079.8|42039.8|42089.8|42049.8|42077.5|42037.5|11
1653402060000|2022-05-24 14:21:00|42082.5|42042.5|42087.5|42047.5|42087.5|42047.5|42077.5|42037.5|8
1653402070000|2022-05-24 14:21:10|42090.2|42050.2|42102.5|42062.5|42102.5|42062.5|42087.5|42047.5|16
1653402080000|2022-05-24 14:21:20|42092.5|42052.5|42102.5|42062.5|42102.5|42062.5|42092.5|42052.5|4
1653402090000|2022-05-24 14:21:30|42097.5|42057.5|42102.5|42062.5|42102.5|42062.5|42097.5|42057.5|12
1653402100000|2022-05-24 14:21:40|42105.2|42065.2|42112.5|42072.5|42112.5|42072.5|42105.2|42065.2|7
1653402110000|2022-05-24 14:21:50|42109.8|42069.8|42145.2|42105.2|42145.2|42105.2|42109.8|42069.8|17
1653402120000|2022-05-24 14:22:00|42157.9|42117.9|42155.2|42115.2|42157.9|42117.9|42152.5|42112.5|11
1653402130000|2022-05-24 14:22:10|42157.9|42117.9|42150.6|42110.6|42157.9|42117.9|42150.6|42110.6|4
1653402140000|2022-05-24 14:22:20|42155.2|42115.2|42157.9|42117.9|42157.9|42117.9|42152.9|42112.9|3
1653402150000|2022-05-24 14:22:30|42160.2|42120.2|42167.9|42127.9|42167.9|42127.9|42160.2|42120.2|4
1653402160000|2022-05-24 14:22:40|42162.5|42122.5|42150.2|42110.2|42162.5|42122.5|42147.9|42107.9|16
1653402170000|2022-05-24 14:22:50|42152.9|42112.9|42147.5|42107.5|42155.2|42115.2|42130.2|42090.2|7
1653402180000|2022-05-24 14:23:00|42142.5|42102.5|42147.5|42107.5|42152.5|42112.5|42142.5|42102.5|6
1653402190000|2022-05-24 14:23:10|42155.2|42115.2|42157.5|42117.5|42160.2|42120.2|42152.5|42112.5|3
1653402200000|2022-05-24 14:23:20|42160.2|42120.2|42155.2|42115.2|42162.5|42122.5|42150.2|42110.2|12
1653402210000|2022-05-24 14:23:30|42157.9|42117.9|42157.9|42117.9|42160.2|42120.2|42155.2|42115.2|8
1653402220000|2022-05-24 14:23:40|42155.2|42115.2|42160.2|42120.2|42160.2|42120.2|42155.2|42115.2|3
1653402230000|2022-05-24 14:23:50|42155.2|42115.2|42145.2|42105.2|42157.9|42117.9|42145.2|42105.2|7
1653402240000|2022-05-24 14:24:00|42142.5|42102.5|42165.2|42125.2|42165.2|42125.2|42142.5|42102.5|8
1653402250000|2022-05-24 14:24:10|42157.9|42117.9|42157.9|42117.9|42157.9|42117.9|42157.9|42117.9|0
1653402260000|2022-05-24 14:24:20|42152.9|42112.9|42162.9|42122.9|42162.9|42122.9|42152.9|42112.9|7
1653402270000|2022-05-24 14:24:30|42167.9|42127.9|42167.9|42127.9|42167.9|42127.9|42167.9|42127.9|3
1653402280000|2022-05-24 14:24:40|42160.5|42120.5|42145.2|42105.2|42162.9|42122.9|42145.2|42105.2|3
1653402290000|2022-05-24 14:24:50|42147.9|42107.9|42137.8|42097.8|42150.2|42110.2|42137.8|42097.8|1
1653402300000|2022-05-24 14:25:00|42140.5|42100.5|42160.5|42120.5|42160.5|42120.5|42140.5|42100.5|10
1653402310000|2022-05-24 14:25:10|42155.5|42115.5|42160.5|42120.5|42160.5|42120.5|42155.5|42115.5|1
1653402320000|2022-05-24 14:25:20|42165.5|42125.5|42162.8|42122.8|42165.5|42125.5|42155.5|42115.5|4
1653402330000|2022-05-24 14:25:30|42160.2|42120.2|42152.8|42112.8|42160.2|42120.2|42150.5|42110.5|3
1653402340000|2022-05-24 14:25:40|42150.2|42110.2|42137.8|42097.8|42152.8|42112.8|42137.8|42097.8|6
1653402360000|2022-05-24 14:26:00|42135.5|42095.5|42140.5|42100.5|42140.5|42100.5|42135.5|42095.5|4
1653402370000|2022-05-24 14:26:10|42137.8|42097.8|42117.8|42077.8|42137.8|42097.8|42115.5|42075.5|15
1653402380000|2022-05-24 14:26:20|42120.5|42080.5|42122.8|42082.8|42122.8|42082.8|42120.5|42080.5|0
1653402390000|2022-05-24 14:26:30|42120.5|42080.5|42120.5|42080.5|42123.2|42083.2|42120.5|42080.5|3
1653402400000|2022-05-24 14:26:40|42115.5|42075.5|42105.5|42065.5|42120.5|42080.5|42105.5|42065.5|4
1653402410000|2022-05-24 14:26:50|42107.8|42067.8|42105.5|42065.5|42107.8|42067.8|42105.5|42065.5|0
1653402420000|2022-05-24 14:27:00|42107.8|42067.8|42110.5|42070.5|42110.5|42070.5|42105.5|42065.5|5
1653402430000|2022-05-24 14:27:10|42115.5|42075.5|42110.5|42070.5|42115.5|42075.5|42110.5|42070.5|2
1653402440000|2022-05-24 14:27:20|42115.5|42075.5|42122.8|42082.8|42132.8|42092.8|42115.5|42075.5|4
1653402450000|2022-05-24 14:27:30|42120.5|42080.5|42115.5|42075.5|42120.5|42080.5|42115.5|42075.5|1
1653402460000|2022-05-24 14:27:40|42120.5|42080.5|42123.2|42083.2|42123.2|42083.2|42113.2|42073.2|2
1653402470000|2022-05-24 14:27:50|42128.2|42088.2|42130.5|42090.5|42130.5|42090.5|42127.8|42087.8|0
1653402480000|2022-05-24 14:28:00|42127.8|42087.8|42120.5|42080.5|42130.5|42090.5|42113.2|42073.2|5
1653402490000|2022-05-24 14:28:10|42115.5|42075.5|42105.5|42065.5|42115.5|42075.5|42105.5|42065.5|5
1653402500000|2022-05-24 14:28:20|42103.2|42063.2|42105.5|42065.5|42105.5|42065.5|42097.8|42057.8|3
1653402510000|2022-05-24 14:28:30|42102.8|42062.8|42102.8|42062.8|42105.5|42065.5|42100.5|42060.5|1
1653402520000|2022-05-24 14:28:40|42100.5|42060.5|42095.5|42055.5|42102.8|42062.8|42095.5|42055.5|2
1653402530000|2022-05-24 14:28:50|42097.8|42057.8|42097.8|42057.8|42097.8|42057.8|42090.1|42050.1|23
1653402540000|2022-05-24 14:29:00|42102.8|42062.8|42105.5|42065.5|42105.5|42065.5|42102.8|42062.8|6
1653402550000|2022-05-24 14:29:10|42107.8|42067.8|42105.5|42065.5|42107.8|42067.8|42105.5|42065.5|1
1653402570000|2022-05-24 14:29:30|42097.8|42057.8|42107.8|42067.8|42107.8|42067.8|42097.8|42057.8|6
1653402580000|2022-05-24 14:29:40|42115.1|42075.1|42112.8|42072.8|42115.1|42075.1|42112.8|42072.8|1
1653402590000|2022-05-24 14:29:50|42117.8|42077.8|42115.1|42075.1|42117.8|42077.8|42107.8|42067.8|7
1653402600000|2022-05-24 14:30:00|42117.8|42077.8|42102.4|42062.4|42117.8|42077.8|42102.4|42062.4|8
1653402610000|2022-05-24 14:30:10|42105.1|42065.1|42105.1|42065.1|42105.1|42065.1|42105.1|42065.1|1
1653402620000|2022-05-24 14:30:20|42102.4|42062.4|42100.1|42060.1|42105.1|42065.1|42100.1|42060.1|1
1653402630000|2022-05-24 14:30:30|42102.8|42062.8|42110.1|42070.1|42110.1|42070.1|42102.8|42062.8|3
1653402640000|2022-05-24 14:30:40|42107.4|42067.4|42110.1|42070.1|42110.1|42070.1|42102.4|42062.4|7
1653402650000|2022-05-24 14:30:50|42112.4|42072.4|42115.1|42075.1|42115.1|42075.1|42110.1|42070.1|11
1653402660000|2022-05-24 14:31:00|42127.4|42087.4|42135.1|42095.1|42135.1|42095.1|42127.4|42087.4|3
1653402670000|2022-05-24 14:31:10|42132.4|42092.4|42135.1|42095.1|42135.1|42095.1|42132.4|42092.4|1
1653402680000|2022-05-24 14:31:20|42130.1|42090.1|42130.1|42090.1|42135.1|42095.1|42130.1|42090.1|37
1653402690000|2022-05-24 14:31:30|42122.4|42082.4|42122.4|42082.4|42127.8|42087.8|42115.1|42075.1|10
1653402700000|2022-05-24 14:31:40|42120.1|42080.1|42110.1|42070.1|42120.1|42080.1|42110.1|42070.1|3
1653402710000|2022-05-24 14:31:50|42115.1|42075.1|42115.1|42075.1|42115.1|42075.1|42115.1|42075.1|2
1653402720000|2022-05-24 14:32:00|42112.4|42072.4|42115.1|42075.1|42115.1|42075.1|42112.4|42072.4|2
1653402730000|2022-05-24 14:32:10|42112.4|42072.4|42122.4|42082.4|42125.1|42085.1|42110.1|42070.1|15
1653402740000|2022-05-24 14:32:20|42130.1|42090.1|42130.1|42090.1|42132.4|42092.4|42130.1|42090.1|14
1653402750000|2022-05-24 14:32:30|42132.4|42092.4|42132.4|42092.4|42135.1|42095.1|42120.1|42080.1|23
1653402760000|2022-05-24 14:32:40|42130.1|42090.1|42125.1|42085.1|42132.4|42092.4|42125.1|42085.1|4
1653402770000|2022-05-24 14:32:50|42130.1|42090.1|42130.1|42090.1|42132.4|42092.4|42125.1|42085.1|1
1653402780000|2022-05-24 14:33:00|42127.4|42087.4|42122.4|42082.4|42127.4|42087.4|42122.4|42082.4|2
1653402790000|2022-05-24 14:33:10|42120.1|42080.1|42110.1|42070.1|42120.1|42080.1|42110.1|42070.1|1
1653402800000|2022-05-24 14:33:20|||||||||13
1653402830000|2022-05-24 14:33:50|42117.4|42077.4|42125.1|42085.1|42125.1|42085.1|42117.4|42077.4|6
1653402840000|2022-05-24 14:34:00|42127.8|42087.8|42122.4|42082.4|42132.4|42092.4|42122.4|42082.4|4
1653402850000|2022-05-24 14:34:10|42125.1|42085.1|42122.4|42082.4|42125.1|42085.1|42122.4|42082.4|3
1653402860000|2022-05-24 14:34:20|||||||||5
1653402870000|2022-05-24 14:34:30|42125.1|42085.1|42122.4|42082.4|42125.1|42085.1|42122.4|42082.4|3
1653402880000|2022-05-24 14:34:40|||||||||2
1653402890000|2022-05-24 14:34:50|42114.7|42074.7|42112.4|42072.4|42114.7|42074.7|42112.4|42072.4|4
1653402900000|2022-05-24 14:35:00|42102.4|42062.4|42090.1|42050.1|42105.1|42065.1|42090.1|42050.1|12
1653402910000|2022-05-24 14:35:10|42080.1|42040.1|42082.4|42042.4|42090.1|42050.1|42080.1|42040.1|4
1653402920000|2022-05-24 14:35:20|42080.1|42040.1|42085.1|42045.1|42092.4|42052.4|42080.1|42040.1|6
1653402930000|2022-05-24 14:35:30|42082.4|42042.4|42085.1|42045.1|42085.1|42045.1|42082.4|42042.4|3
1653402940000|2022-05-24 14:35:40|42097.8|42057.8|42092.4|42052.4|42097.8|42057.8|42092.4|42052.4|3
1653402950000|2022-05-24 14:35:50|42107.4|42067.4|42060.1|42020.1|42112.4|42072.4|42060.1|42020.1|15
1653402960000|2022-05-24 14:36:00|42057.8|42017.8|42065.1|42025.1|42072.4|42032.4|42057.8|42017.8|10
1653402970000|2022-05-24 14:36:10|42062.4|42022.4|42075.1|42035.1|42075.1|42035.1|42062.4|42022.4|1
1653402980000|2022-05-24 14:36:20|42072.4|42032.4|42075.1|42035.1|42080.1|42040.1|42072.4|42032.4|4
1653402990000|2022-05-24 14:36:30|42072.4|42032.4|42072.4|42032.4|42075.1|42035.1|42070.1|42030.1|3
1653403000000|2022-05-24 14:36:40|42069.7|42029.7|42052.4|42012.4|42069.7|42029.7|42050.1|42010.1|6
1653403010000|2022-05-24 14:36:50|42050.1|42010.1|42030.1|41990.1|42052.4|42012.4|42030.1|41990.1|8
1653403020000|2022-05-24 14:37:00|42032.4|41992.4|42022.4|41982.4|42032.4|41992.4|42022.4|41982.4|16
1653403030000|2022-05-24 14:37:10|42025.1|41985.1|42020.1|41980.1|42025.1|41985.1|42020.1|41980.1|8
1653403040000|2022-05-24 14:37:20|42027.4|41987.4|42032.4|41992.4|42032.4|41992.4|42022.4|41982.4|4
1653403050000|2022-05-24 14:37:30|42030.1|41990.1|42032.4|41992.4|42032.4|41992.4|42030.1|41990.1|3
1653403060000|2022-05-24 14:37:40|42040.1|42000.1|42052.4|42012.4|42052.4|42012.4|42040.1|42000.1|16
1653403070000|2022-05-24 14:37:50|42059.7|42019.7|42052.4|42012.4|42059.7|42019.7|42052.4|42012.4|3
1653403080000|2022-05-24 14:38:00|42049.7|42009.7|42042.4|42002.4|42049.7|42009.7|42042.4|42002.4|10
1653403090000|2022-05-24 14:38:10|42047.4|42007.4|42047.4|42007.4|42047.4|42007.4|42047.4|42007.4|15
1653403100000|2022-05-24 14:38:20|42049.7|42009.7|42034.7|41994.7|42049.7|42009.7|42029.7|41989.7|11
1653403110000|2022-05-24 14:38:30|42029.7|41989.7|42039.7|41999.7|42047|42007|42029.7|41989.7|1
1653403120000|2022-05-24 14:38:40|42047|42007|42052.4|42012.4|42054.7|42014.7|42047|42007|0
1653403130000|2022-05-24 14:38:50|42054.7|42014.7|42057|42017|42067|42027|42054.7|42014.7|15
1653403140000|2022-05-24 14:39:00|42052|42012|42062|42022|42062|42022|42052|42012|3
1653403150000|2022-05-24 14:39:10|42059.7|42019.7|42059.7|42019.7|42062|42022|42059.7|42019.7|1
1653403160000|2022-05-24 14:39:20|42064.7|42024.7|42064.7|42024.7|42077|42037|42064.7|42024.7|3
1653403170000|2022-05-24 14:39:30|42069.3|42029.3|42069.7|42029.7|42069.7|42029.7|42067|42027|7
1653403180000|2022-05-24 14:39:40|42072.4|42032.4|42072.4|42032.4|42074.7|42034.7|42072.4|42032.4|2
1653403190000|2022-05-24 14:39:50|42069.7|42029.7|42074.7|42034.7|42074.7|42034.7|42069.7|42029.7|4
1653403200000|2022-05-24 14:40:00|42077|42037|42094.7|42054.7|42097|42057|42074.7|42034.7|14
1653403210000|2022-05-24 14:40:10|42092.4|42052.4|42107|42067|42107|42067|42092.4|42052.4|8
1653403220000|2022-05-24 14:40:20|42109.7|42069.7|42097|42057|42109.7|42069.7|42094.7|42054.7|4
1653403230000|2022-05-24 14:40:30|42092|42052|42089.7|42049.7|42092|42052|42084.7|42044.7|3
1653403250000|2022-05-24 14:40:50|42092.4|42052.4|42092.4|42052.4|42094.7|42054.7|42092.4|42052.4|1
1653403260000|2022-05-24 14:41:00|42084.7|42044.7|42079.7|42039.7|42089.7|42049.7|42074.7|42034.7|7
1653403270000|2022-05-24 14:41:10|42077|42037|42079.7|42039.7|42082.4|42042.4|42077|42037|1
1653403280000|2022-05-24 14:41:20|42082.4|42042.4|42082.4|42042.4|42082.4|42042.4|42079.7|42039.7|1
1653403290000|2022-05-24 14:41:30|42079.7|42039.7|42087|42047|42087|42047|42077.4|42037.4|3
1653403300000|2022-05-24 14:41:40|42084.7|42044.7|42082.4|42042.4|42084.7|42044.7|42082.4|42042.4|0
1653403310000|2022-05-24 14:41:50|42079.7|42039.7|42082.4|42042.4|42084.7|42044.7|42079.7|42039.7|2
1653403320000|2022-05-24 14:42:00|42079.7|42039.7|42082.4|42042.4|42082.4|42042.4|42079.7|42039.7|1
1653403330000|2022-05-24 14:42:10|42084.7|42044.7|42089.7|42049.7|42089.7|42049.7|42084.7|42044.7|5
1653403340000|2022-05-24 14:42:20|||||||||1
1653403350000|2022-05-24 14:42:30|42092.4|42052.4|42092.4|42052.4|42099.7|42059.7|42092.4|42052.4|7
1653403360000|2022-05-24 14:42:40|42095.1|42055.1|42092.4|42052.4|42095.1|42055.1|42092.4|42052.4|1
1653403370000|2022-05-24 14:42:50|42095.1|42055.1|42102.4|42062.4|42102.4|42062.4|42095.1|42055.1|3
1653403380000|2022-05-24 14:43:00|42105.1|42065.1|42107.4|42067.4|42107.4|42067.4|42102.4|42062.4|1
1653403390000|2022-05-24 14:43:10|42104.7|42064.7|42112.4|42072.4|42115.1|42075.1|42102.4|42062.4|14
1653403400000|2022-05-24 14:43:20|42115.1|42075.1|42112.4|42072.4|42120|42080|42112.4|42072.4|9
1653403410000|2022-05-24 14:43:30|||||||||3
1653403420000|2022-05-24 14:43:40|42115|42075|42115|42075|42115|42075|42115|42075|2
1653403430000|2022-05-24 14:43:50|42112.4|42072.4|42117.4|42077.4|42117.4|42077.4|42112.4|42072.4|2
1653403440000|2022-05-24 14:44:00|42112.4|42072.4|42122.4|42082.4|42122.4|42082.4|42112.4|42072.4|1
1653403450000|2022-05-24 14:44:10|||||||||1
1653403460000|2022-05-24 14:44:20|42112.4|42072.4|42112.4|42072.4|42119.7|42079.7|42112.4|42072.4|8
1653403470000|2022-05-24 14:44:30|42117.4|42077.4|42115|42075|42117.4|42077.4|42112.4|42072.4|9
1653403480000|2022-05-24 14:44:40|42117.4|42077.4|42122.4|42082.4|42122.4|42082.4|42112.4|42072.4|3
1653403490000|2022-05-24 14:44:50|42125|42085|42142.4|42102.4|42142.4|42102.4|42125|42085|11
1653403500000|2022-05-24 14:45:00|||||||||7
1653403510000|2022-05-24 14:45:10|42147.7|42107.7|42162.3|42122.3|42172.3|42132.3|42147|42107|29
1653403520000|2022-05-24 14:45:20|42159.7|42119.7|42159.7|42119.7|42172.3|42132.3|42159.7|42119.7|25
1653403530000|2022-05-24 14:45:30|42162.3|42122.3|42149.7|42109.7|42162.3|42122.3|42149.7|42109.7|4
1653403540000|2022-05-24 14:45:40|42152.3|42112.3|42142.3|42102.3|42152.3|42112.3|42142.3|42102.3|4
1653403550000|2022-05-24 14:45:50|42144.7|42104.7|42144.7|42104.7|42149.7|42109.7|42139.7|42099.7|6
1653403560000|2022-05-24 14:46:00|42149.7|42109.7|42145|42105|42152.3|42112.3|42142.3|42102.3|10
1653403570000|2022-05-24 14:46:10|42147.3|42107.3|42162.3|42122.3|42165|42125|42147.3|42107.3|7
1653403580000|2022-05-24 14:46:20|42157.3|42117.3|42157.3|42117.3|42157.3|42117.3|42152.3|42112.3|7
1653403590000|2022-05-24 14:46:30|42162.3|42122.3|42162.3|42122.3|42162.3|42122.3|42162.3|42122.3|0
1653403600000|2022-05-24 14:46:40|42157.3|42117.3|42152.3|42112.3|42157.3|42117.3|42152.3|42112.3|5
1653403610000|2022-05-24 14:46:50|42147.3|42107.3|42142.3|42102.3|42147.3|42107.3|42142.3|42102.3|1
1653403620000|2022-05-24 14:47:00|42132.3|42092.3|42132.3|42092.3|42132.3|42092.3|42122.3|42082.3|9
1653403630000|2022-05-24 14:47:10|||||||||2
1653403650000|2022-05-24 14:47:30|42130|42090|42145|42105|42152.3|42112.3|42130|42090|17
1653403660000|2022-05-24 14:47:40|42142.3|42102.3|42132.3|42092.3|42142.3|42102.3|42132.3|42092.3|5
1653403670000|2022-05-24 14:47:50|42142.3|42102.3|42142.3|42102.3|42142.3|42102.3|42142.3|42102.3|1
1653403680000|2022-05-24 14:48:00|42137.3|42097.3|42132.3|42092.3|42145|42105|42132.3|42092.3|14
1653403690000|2022-05-24 14:48:10|42137.3|42097.3|42122.3|42082.3|42137.3|42097.3|42122.3|42082.3|1
1653403700000|2022-05-24 14:48:20|42132.3|42092.3|42122.3|42082.3|42132.3|42092.3|42122.3|42082.3|8
1653403710000|2022-05-24 14:48:30|42127|42087|42122.3|42082.3|42127|42087|42122.3|42082.3|3
1653403740000|2022-05-24 14:49:00|42102.3|42062.3|42107.3|42067.3|42112.3|42072.3|42099.6|42059.6|15
1653403750000|2022-05-24 14:49:10|42105|42065|42102.3|42062.3|42107.3|42067.3|42102.3|42062.3|5
1653403760000|2022-05-24 14:49:20|42105|42065|42107.3|42067.3|42109.6|42069.6|42102.3|42062.3|2
1653403770000|2022-05-24 14:49:30|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|42106.9|42066.9|8
1653403780000|2022-05-24 14:49:40|42104.6|42064.6|42109.6|42069.6|42112.3|42072.3|42104.6|42064.6|6
1653403790000|2022-05-24 14:49:50|42104.6|42064.6|42102.3|42062.3|42104.6|42064.6|42102.3|42062.3|0
1653403800000|2022-05-24 14:50:00|42094.6|42054.6|42094.6|42054.6|42096.9|42056.9|42094.6|42054.6|2
1653403810000|2022-05-24 14:50:10|42096.9|42056.9|42089.3|42049.3|42096.9|42056.9|42089.3|42049.3|4
1653403820000|2022-05-24 14:50:20|42086.6|42046.6|42086.9|42046.9|42086.9|42046.9|42079.3|42039.3|5
1653403830000|2022-05-24 14:50:30|42084.3|42044.3|42079.3|42039.3|42084.3|42044.3|42079.3|42039.3|2
1653403840000|2022-05-24 14:50:40|42084.3|42044.3|42094.3|42054.3|42094.3|42054.3|42084.3|42044.3|10
1653403850000|2022-05-24 14:50:50|42091.9|42051.9|42091.9|42051.9|42094.3|42054.3|42089.3|42049.3|1
1653403860000|2022-05-24 14:51:00|42086.9|42046.9|42086.9|42046.9|42089.6|42049.6|42086.9|42046.9|0
1653403870000|2022-05-24 14:51:10|42084.6|42044.6|42086.9|42046.9|42086.9|42046.9|42084.6|42044.6|5
1653403890000|2022-05-24 14:51:30|42089.6|42049.6|42086.9|42046.9|42089.6|42049.6|42086.9|42046.9|1
1653403900000|2022-05-24 14:51:40|42089.6|42049.6|42084.6|42044.6|42089.6|42049.6|42084.6|42044.6|2
1653403910000|2022-05-24 14:51:50|42086.9|42046.9|42094.6|42054.6|42094.6|42054.6|42084.6|42044.6|10
1653403920000|2022-05-24 14:52:00|42086.9|42046.9|42086.9|42046.9|42094.6|42054.6|42086.9|42046.9|8
1653403930000|2022-05-24 14:52:10|42084.6|42044.6|42086.9|42046.9|42086.9|42046.9|42084.6|42044.6|1
1653403940000|2022-05-24 14:52:20|42089.6|42049.6|42094.6|42054.6|42094.6|42054.6|42086.9|42046.9|5
1653403950000|2022-05-24 14:52:30|42096.9|42056.9|42076.9|42036.9|42096.9|42056.9|42076.9|42036.9|2
1653403960000|2022-05-24 14:52:40|42079.6|42039.6|42079.6|42039.6|42079.6|42039.6|42079.6|42039.6|5
1653403970000|2022-05-24 14:52:50|42086.9|42046.9|42086.9|42046.9|42086.9|42046.9|42086.9|42046.9|0
1653403980000|2022-05-24 14:53:00|42096.9|42056.9|42106.9|42066.9|42106.9|42066.9|42092.3|42052.3|10
1653403990000|2022-05-24 14:53:10|42114.6|42074.6|42109.6|42069.6|42114.6|42074.6|42104.6|42064.6|7
1653404000000|2022-05-24 14:53:20|42106.9|42066.9|42106.9|42066.9|42109.6|42069.6|42106.9|42066.9|1
1653404010000|2022-05-24 14:53:30|42109.6|42069.6|42109.6|42069.6|42116.9|42076.9|42106.9|42066.9|20
1653404020000|2022-05-24 14:53:40|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|0
1653404030000|2022-05-24 14:53:50|42114.6|42074.6|42132.3|42092.3|42132.3|42092.3|42114.6|42074.6|7
1653404040000|2022-05-24 14:54:00|42129.6|42089.6|42132.3|42092.3|42132.3|42092.3|42127.3|42087.3|7
1653404050000|2022-05-24 14:54:10|42129.6|42089.6|42119.2|42079.2|42132.3|42092.3|42119.2|42079.2|8
1653404060000|2022-05-24 14:54:20|42109.6|42069.6|42111.9|42071.9|42116.9|42076.9|42109.6|42069.6|2
1653404070000|2022-05-24 14:54:30|42114.2|42074.2|42114.2|42074.2|42114.2|42074.2|42114.2|42074.2|1
1653404080000|2022-05-24 14:54:40|42116.9|42076.9|42116.9|42076.9|42116.9|42076.9|42109.2|42069.2|4
1653404090000|2022-05-24 14:54:50|42109.6|42069.6|42109.6|42069.6|42111.9|42071.9|42109.6|42069.6|5
1653404100000|2022-05-24 14:55:00|42111.9|42071.9|42116.9|42076.9|42121.9|42081.9|42106.9|42066.9|8
1653404110000|2022-05-24 14:55:10|42114.6|42074.6|42116.9|42076.9|42116.9|42076.9|42114.6|42074.6|4
1653404120000|2022-05-24 14:55:20|42109.2|42069.2|42106.9|42066.9|42111.9|42071.9|42106.9|42066.9|5
1653404130000|2022-05-24 14:55:30|42109.6|42069.6|42106.9|42066.9|42109.6|42069.6|42106.9|42066.9|0
1653404140000|2022-05-24 14:55:40|42096.9|42056.9|42066.9|42026.9|42096.9|42056.9|42066.9|42026.9|13
1653404150000|2022-05-24 14:55:50|42064.6|42024.6|42066.9|42026.9|42066.9|42026.9|42056.9|42016.9|8
1653404160000|2022-05-24 14:56:00|42064.2|42024.2|42036.9|41996.9|42064.2|42024.2|42036.9|41996.9|22
1653404170000|2022-05-24 14:56:10|42041.9|42001.9|42051.9|42011.9|42051.9|42011.9|42041.9|42001.9|6
1653404180000|2022-05-24 14:56:20|42056.9|42016.9|42056.9|42016.9|42056.9|42016.9|42051.9|42011.9|7
1653404190000|2022-05-24 14:56:30|42061.5|42021.5|42066.9|42026.9|42066.9|42026.9|42061.5|42021.5|1
1653404200000|2022-05-24 14:56:40|42071.9|42031.9|42076.9|42036.9|42076.9|42036.9|42059.6|42019.6|10
1653404210000|2022-05-24 14:56:50|42064.6|42024.6|42069.6|42029.6|42069.6|42029.6|42064.6|42024.6|3
1653404220000|2022-05-24 14:57:00|42066.9|42026.9|42069.6|42029.6|42069.6|42029.6|42066.9|42026.9|3
1653404230000|2022-05-24 14:57:10|42066.9|42026.9|42076.9|42036.9|42081.9|42041.9|42066.9|42026.9|10
1653404240000|2022-05-24 14:57:20|42066.9|42026.9|42066.9|42026.9|42066.9|42026.9|42056.9|42016.9|10
1653404250000|2022-05-24 14:57:30|42061.9|42021.9|42066.9|42026.9|42066.9|42026.9|42056.9|42016.9|2
1653404260000|2022-05-24 14:57:40|42064.6|42024.6|42059.6|42019.6|42066.9|42026.9|42056.9|42016.9|11
1653404270000|2022-05-24 14:57:50|42066.9|42026.9|42089.6|42049.6|42089.6|42049.6|42066.9|42026.9|9
1653404280000|2022-05-24 14:58:00|42096.9|42056.9|42096.9|42056.9|42096.9|42056.9|42089.2|42049.2|4
1653404290000|2022-05-24 14:58:10|42104.6|42064.6|42116.9|42076.9|42116.9|42076.9|42099.6|42059.6|8
1653404300000|2022-05-24 14:58:20|42121.9|42081.9|42126.9|42086.9|42126.9|42086.9|42121.9|42081.9|8
1653404310000|2022-05-24 14:58:30|42131.9|42091.9|42141.9|42101.9|42144.2|42104.2|42126.9|42086.9|25
1653404320000|2022-05-24 14:58:40|42136.9|42096.9|42116.9|42076.9|42136.9|42096.9|42116.9|42076.9|7
1653404330000|2022-05-24 14:58:50|42124.2|42084.2|42119.2|42079.2|42124.2|42084.2|42116.9|42076.9|0
1653404340000|2022-05-24 14:59:00|42116.9|42076.9|42116.9|42076.9|42124.2|42084.2|42116.9|42076.9|1
1653404350000|2022-05-24 14:59:10|42119.6|42079.6|42124.2|42084.2|42124.2|42084.2|42116.9|42076.9|0
1653404360000|2022-05-24 14:59:20|42119.2|42079.2|42124.2|42084.2|42124.2|42084.2|42119.2|42079.2|0
1653404370000|2022-05-24 14:59:30|42126.9|42086.9|42136.9|42096.9|42136.9|42096.9|42126.9|42086.9|6
1653404380000|2022-05-24 14:59:40|42131.9|42091.9|42116.9|42076.9|42131.9|42091.9|42116.9|42076.9|9
1653404390000|2022-05-24 14:59:50|42119.2|42079.2|42114.2|42074.2|42124.6|42084.6|42111.9|42071.9|5
1653404400000|2022-05-24 15:00:00|42116.9|42076.9|42106.9|42066.9|42116.9|42076.9|42106.9|42066.9|2
1653404410000|2022-05-24 15:00:10|42111.9|42071.9|42114.2|42074.2|42114.2|42074.2|42111.9|42071.9|1
1653404420000|2022-05-24 15:00:20|42111.9|42071.9|42136.9|42096.9|42136.9|42096.9|42111.9|42071.9|6
1653404430000|2022-05-24 15:00:30|42142.3|42102.3|42146.9|42106.9|42149.6|42109.6|42142.3|42102.3|7
1653404440000|2022-05-24 15:00:40|||||||||1
1653404450000|2022-05-24 15:00:50|42149.2|42109.2|42176.9|42136.9|42176.9|42136.9|42149.2|42109.2|9
1653404460000|2022-05-24 15:01:00|||||||||5
1653404470000|2022-05-24 15:01:10|42169.2|42129.2|42176.9|42136.9|42176.9|42136.9|42169.2|42129.2|3
1653404480000|2022-05-24 15:01:20|42179.2|42139.2|42166.9|42126.9|42179.2|42139.2|42166.9|42126.9|5
1653404490000|2022-05-24 15:01:30|42161.9|42121.9|42156.9|42116.9|42161.9|42121.9|42156.9|42116.9|12
1653404500000|2022-05-24 15:01:40|42159.6|42119.6|42164.2|42124.2|42171.9|42131.9|42159.6|42119.6|3
1653404510000|2022-05-24 15:01:50|42156.9|42116.9|42156.9|42116.9|42156.9|42116.9|42156.9|42116.9|0
1653404520000|2022-05-24 15:02:00|42149.2|42109.2|42146.9|42106.9|42149.2|42109.2|42146.9|42106.9|4
1653404530000|2022-05-24 15:02:10|42156.9|42116.9|42156.9|42116.9|42161.9|42121.9|42156.9|42116.9|18
1653404540000|2022-05-24 15:02:20|42151.5|42111.5|42161.5|42121.5|42161.5|42121.5|42151.5|42111.5|10
1653404550000|2022-05-24 15:02:30|42151.5|42111.5|42151.5|42111.5|42151.5|42111.5|42151.5|42111.5|1
1653404560000|2022-05-24 15:02:40|||||||||6
1653404570000|2022-05-24 15:02:50|42141.5|42101.5|42149.2|42109.2|42149.2|42109.2|42141.5|42101.5|8
1653404590000|2022-05-24 15:03:10|42144.2|42104.2|42144.2|42104.2|42144.2|42104.2|42141.5|42101.5|3
1653404600000|2022-05-24 15:03:20|||||||||4
1653404610000|2022-05-24 15:03:30|42141.5|42101.5|42151.5|42111.5|42154.2|42114.2|42141.5|42101.5|5
1653404620000|2022-05-24 15:03:40|42141.5|42101.5|42141.5|42101.5|42141.5|42101.5|42141.5|42101.5|1
1653404630000|2022-05-24 15:03:50|42151.5|42111.5|42144.2|42104.2|42151.5|42111.5|42141.5|42101.5|10
1653404640000|2022-05-24 15:04:00|42146.9|42106.9|42143.8|42103.8|42149.2|42109.2|42139.2|42099.2|3
1653404660000|2022-05-24 15:04:20|42141.5|42101.5|42139.2|42099.2|42141.5|42101.5|42139.2|42099.2|2
1653404670000|2022-05-24 15:04:30|42141.5|42101.5|42141.5|42101.5|42141.5|42101.5|42139.2|42099.2|1
1653404680000|2022-05-24 15:04:40|42139.2|42099.2|42111.5|42071.5|42139.2|42099.2|42111.5|42071.5|14
1653404690000|2022-05-24 15:04:50|42109.2|42069.2|42109.2|42069.2|42109.2|42069.2|42109.2|42069.2|0
1653404700000|2022-05-24 15:05:00|42106.5|42066.5|42109.2|42069.2|42109.2|42069.2|42099.2|42059.2|17
1653404710000|2022-05-24 15:05:10|42111.5|42071.5|42111.5|42071.5|42111.5|42071.5|42111.5|42071.5|3
1653404720000|2022-05-24 15:05:20|42121.5|42081.5|42121.5|42081.5|42121.5|42081.5|42121.5|42081.5|2
1653404730000|2022-05-24 15:05:30|42119.2|42079.2|42114.2|42074.2|42119.2|42079.2|42114.2|42074.2|10
1653404740000|2022-05-24 15:05:40|42111.5|42071.5|42116.5|42076.5|42116.5|42076.5|42111.5|42071.5|2
1653404750000|2022-05-24 15:05:50|42114.2|42074.2|42101.5|42061.5|42114.2|42074.2|42096.5|42056.5|9
1653404760000|2022-05-24 15:06:00|42091.5|42051.5|42091.5|42051.5|42091.5|42051.5|42091.5|42051.5|9
1653404770000|2022-05-24 15:06:10|42089.2|42049.2|42091.5|42051.5|42091.5|42051.5|42089.2|42049.2|1
1653404780000|2022-05-24 15:06:20|42089.2|42049.2|42091.5|42051.5|42091.5|42051.5|42089.2|42049.2|4
1653404790000|2022-05-24 15:06:30|42079.2|42039.2|42069.2|42029.2|42079.2|42039.2|42069.2|42029.2|4
1653404800000|2022-05-24 15:06:40|42071.5|42031.5|42071.5|42031.5|42078.8|42038.8|42071.5|42031.5|4
1653404810000|2022-05-24 15:06:50|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|2
1653404820000|2022-05-24 15:07:00|42071.5|42031.5|42061.5|42021.5|42071.5|42031.5|42059.2|42019.2|4
1653404830000|2022-05-24 15:07:10|42051.5|42011.5|42014.2|41974.2|42051.5|42011.5|42011.5|41971.5|33
1653404840000|2022-05-24 15:07:20|42011.5|41971.5|42014.2|41974.2|42021.5|41981.5|42011.5|41971.5|12
1653404850000|2022-05-24 15:07:30|42016.5|41976.5|42024.2|41984.2|42024.2|41984.2|42014.2|41974.2|2
1653404860000|2022-05-24 15:07:40|42021.5|41981.5|42031.5|41991.5|42031.5|41991.5|42021.5|41981.5|1
1653404870000|2022-05-24 15:07:50|42034.2|41994.2|42041.5|42001.5|42041.5|42001.5|42034.2|41994.2|5
1653404880000|2022-05-24 15:08:00|42023.8|41983.8|42016.5|41976.5|42026.5|41986.5|42014.2|41974.2|37
1653404890000|2022-05-24 15:08:10|42018.8|41978.8|42021.5|41981.5|42021.5|41981.5|42013.8|41973.8|8
1653404900000|2022-05-24 15:08:20|42018.8|41978.8|42023.8|41983.8|42023.8|41983.8|42013.8|41973.8|10
1653404910000|2022-05-24 15:08:30|42026.5|41986.5|42031.5|41991.5|42031.5|41991.5|42026.5|41986.5|3
1653404920000|2022-05-24 15:08:40|42033.8|41993.8|42031.5|41991.5|42033.8|41993.8|42031.5|41991.5|3
1653404930000|2022-05-24 15:08:50|42028.8|41988.8|42028.8|41988.8|42031.5|41991.5|42028.8|41988.8|2
1653404940000|2022-05-24 15:09:00|42023.8|41983.8|42043.8|42003.8|42043.8|42003.8|42023.8|41983.8|8
1653404950000|2022-05-24 15:09:10|42048.8|42008.8|42041.5|42001.5|42048.8|42008.8|42038.8|41998.8|5
1653404960000|2022-05-24 15:09:20|||||||||1
1653404970000|2022-05-24 15:09:30|42038.8|41998.8|42043.8|42003.8|42043.8|42003.8|42033.8|41993.8|4
1653404980000|2022-05-24 15:09:40|42046.5|42006.5|42049.1|42009.1|42049.1|42009.1|42043.8|42003.8|5
1653404990000|2022-05-24 15:09:50|42044.1|42004.1|42041.5|42001.5|42046.5|42006.5|42041.5|42001.5|6
1653405000000|2022-05-24 15:10:00|42043.8|42003.8|42049.1|42009.1|42049.1|42009.1|42043.8|42003.8|5
1653405010000|2022-05-24 15:10:10|||||||||4
1653405020000|2022-05-24 15:10:20|42043.8|42003.8|42049.1|42009.1|42049.1|42009.1|42043.8|42003.8|18
1653405030000|2022-05-24 15:10:30|||||||||4
1653405040000|2022-05-24 15:10:40|42051.8|42011.8|42051.8|42011.8|42051.8|42011.8|42051.8|42011.8|2
1653405050000|2022-05-24 15:10:50|42054.5|42014.5|42074.1|42034.1|42074.1|42034.1|42054.5|42014.5|2
1653405060000|2022-05-24 15:11:00|42076.8|42036.8|42076.8|42036.8|42079.5|42039.5|42076.8|42036.8|2
1653405070000|2022-05-24 15:11:10|42084.5|42044.5|42099.5|42059.5|42099.5|42059.5|42084.5|42044.5|5
1653405080000|2022-05-24 15:11:20|42096.8|42056.8|42069.1|42029.1|42096.8|42056.8|42069.1|42029.1|5
1653405090000|2022-05-24 15:11:30|42064.1|42024.1|42064.1|42024.1|42064.1|42024.1|42064.1|42024.1|4
1653405100000|2022-05-24 15:11:40|42066.8|42026.8|42074.1|42034.1|42074.1|42034.1|42066.8|42026.8|2
1653405110000|2022-05-24 15:11:50|42071.4|42031.4|42034.1|41994.1|42071.4|42031.4|42034.1|41994.1|12
1653405120000|2022-05-24 15:12:00|42031.4|41991.4|42024.1|41984.1|42031.4|41991.4|42021.4|41981.4|5
1653405130000|2022-05-24 15:12:10|42021.4|41981.4|42014.1|41974.1|42024.1|41984.1|42014.1|41974.1|4
1653405140000|2022-05-24 15:12:20|42011.4|41971.4|41994.1|41954.1|42011.4|41971.4|41991.4|41951.4|5
1653405150000|2022-05-24 15:12:30|41991.4|41951.4|41991.4|41951.4|41991.4|41951.4|41991.4|41951.4|0
1653405160000|2022-05-24 15:12:40|41984.1|41944.1|41984.1|41944.1|41984.1|41944.1|41984.1|41944.1|5
1653405170000|2022-05-24 15:12:50|41986.8|41946.8|41984.1|41944.1|41991.4|41951.4|41984.1|41944.1|4
1653405180000|2022-05-24 15:13:00|41981.4|41941.4|41981.4|41941.4|41981.4|41941.4|41981.4|41941.4|0
1653405190000|2022-05-24 15:13:10|41971.4|41931.4|41981.4|41941.4|41981.4|41941.4|41971.4|41931.4|3
1653405200000|2022-05-24 15:13:20|41979.1|41939.1|41981.4|41941.4|41981.4|41941.4|41968.4|41928.4|25
1653405210000|2022-05-24 15:13:30|41976.4|41936.4|41991.4|41951.4|41991.4|41951.4|41976.4|41936.4|13
1653405220000|2022-05-24 15:13:40|41989.1|41949.1|41984.1|41944.1|41991.4|41951.4|41984.1|41944.1|18
1653405230000|2022-05-24 15:13:50|41981.4|41941.4|41984.1|41944.1|41984.1|41944.1|41981.4|41941.4|0
1653405240000|2022-05-24 15:14:00|41981.4|41941.4|41969.1|41929.1|41981.4|41941.4|41969.1|41929.1|4
1653405250000|2022-05-24 15:14:10|41974.1|41934.1|41974.1|41934.1|41974.1|41934.1|41971.4|41931.4|1
1653405260000|2022-05-24 15:14:20|41979.1|41939.1|41971.4|41931.4|41979.1|41939.1|41971.4|41931.4|4
1653405270000|2022-05-24 15:14:30|41974.1|41934.1|41979.1|41939.1|41979.1|41939.1|41969.1|41929.1|3
1653405280000|2022-05-24 15:14:40|41974.1|41934.1|41974.1|41934.1|41974.1|41934.1|41974.1|41934.1|5
1653405290000|2022-05-24 15:14:50|41981.4|41941.4|41981.4|41941.4|41981.4|41941.4|41981.4|41941.4|2
1653405300000|2022-05-24 15:15:00|41979.1|41939.1|41994.1|41954.1|41994.1|41954.1|41971.4|41931.4|13
1653405310000|2022-05-24 15:15:10|41996.4|41956.4|41994.1|41954.1|41996.4|41956.4|41994.1|41954.1|1
1653405320000|2022-05-24 15:15:20|41991.4|41951.4|41994.1|41954.1|41994.1|41954.1|41981.4|41941.4|7
1653405330000|2022-05-24 15:15:30|41999.1|41959.1|42021.4|41981.4|42021.4|41981.4|41999.1|41959.1|4
1653405340000|2022-05-24 15:15:40|42024.1|41984.1|42041.4|42001.4|42044.1|42004.1|42019.1|41979.1|5
1653405350000|2022-05-24 15:15:50|42039.1|41999.1|42034.1|41994.1|42039.1|41999.1|42031.4|41991.4|5
1653405360000|2022-05-24 15:16:00|42031.4|41991.4|42034.1|41994.1|42039.1|41999.1|42019.1|41979.1|12
1653405370000|2022-05-24 15:16:10|42036.8|41996.8|42039.1|41999.1|42039.1|41999.1|42036.8|41996.8|0
1653405380000|2022-05-24 15:16:20|||||||||1
1653405390000|2022-05-24 15:16:30|42029.1|41989.1|42029.1|41989.1|42029.1|41989.1|42029.1|41989.1|3
1653405400000|2022-05-24 15:16:40|42031.4|41991.4|42029.1|41989.1|42031.4|41991.4|42029.1|41989.1|0
1653405410000|2022-05-24 15:16:50|42031.4|41991.4|42031.4|41991.4|42031.4|41991.4|42031.4|41991.4|0
1653405420000|2022-05-24 15:17:00|42029.1|41989.1|42024.1|41984.1|42031.4|41991.4|42021.4|41981.4|12
1653405430000|2022-05-24 15:17:10|42029.1|41989.1|42059.1|42019.1|42059.1|42019.1|42029.1|41989.1|4
1653405440000|2022-05-24 15:17:20|42056.4|42016.4|42051.4|42011.4|42056.4|42016.4|42049.1|42009.1|3
1653405450000|2022-05-24 15:17:30|42049.1|42009.1|42054.1|42014.1|42054.1|42014.1|42049.1|42009.1|1
1653405460000|2022-05-24 15:17:40|42051.4|42011.4|42064.1|42024.1|42064.1|42024.1|42049.1|42009.1|9
1653405470000|2022-05-24 15:17:50|42069.1|42029.1|42074.1|42034.1|42074.1|42034.1|42069.1|42029.1|1
1653405480000|2022-05-24 15:18:00|42071.4|42031.4|42076.4|42036.4|42076.4|42036.4|42071.4|42031.4|5
1653405490000|2022-05-24 15:18:10|42074.1|42034.1|42074.1|42034.1|42076.4|42036.4|42074.1|42034.1|5
1653405500000|2022-05-24 15:18:20|42071.4|42031.4|42071.4|42031.4|42074.1|42034.1|42071.4|42031.4|1
1653405510000|2022-05-24 15:18:30|42076.4|42036.4|42074.1|42034.1|42076.4|42036.4|42074.1|42034.1|1
1653405520000|2022-05-24 15:18:40|42076.4|42036.4|42061.4|42021.4|42076.4|42036.4|42061.4|42021.4|8
1653405530000|2022-05-24 15:18:50|||||||||1
1653405540000|2022-05-24 15:19:00|42069.1|42029.1|42071.4|42031.4|42071.4|42031.4|42069.1|42029.1|4
1653405550000|2022-05-24 15:19:10|42064.1|42024.1|42064.1|42024.1|42066.4|42026.4|42064.1|42024.1|4
1653405560000|2022-05-24 15:19:20|42061.4|42021.4|42064.1|42024.1|42064.1|42024.1|42061.4|42021.4|1
1653405580000|2022-05-24 15:19:40|42061.4|42021.4|42054.1|42014.1|42061.4|42021.4|42041.4|42001.4|9
1653405590000|2022-05-24 15:19:50|42071.4|42031.4|42071.4|42031.4|42071.4|42031.4|42071.4|42031.4|21
1653405600000|2022-05-24 15:20:00|||||||||4
1653405610000|2022-05-24 15:20:10|42081.4|42041.4|42081.4|42041.4|42081.4|42041.4|42079.1|42039.1|3
1653405620000|2022-05-24 15:20:20|42071.4|42031.4|42076.8|42036.8|42076.8|42036.8|42061.4|42021.4|7
1653405630000|2022-05-24 15:20:30|42081.4|42041.4|42081.4|42041.4|42081.4|42041.4|42074.1|42034.1|3
1653405640000|2022-05-24 15:20:40|42079.1|42039.1|42064.1|42024.1|42081.4|42041.4|42059.1|42019.1|12
1653405650000|2022-05-24 15:20:50|42051.4|42011.4|42059.1|42019.1|42061.4|42021.4|42051.4|42011.4|1
1653405660000|2022-05-24 15:21:00|42056.4|42016.4|42044.1|42004.1|42056.8|42016.8|42044.1|42004.1|5
1653405670000|2022-05-24 15:21:10|42049.1|42009.1|42064.1|42024.1|42064.1|42024.1|42044.1|42004.1|2
1653405680000|2022-05-24 15:21:20|42059.1|42019.1|42081.8|42041.8|42081.8|42041.8|42059.1|42019.1|3
1653405690000|2022-05-24 15:21:30|42086.8|42046.8|42101.8|42061.8|42106.8|42066.8|42086.8|42046.8|3
1653405700000|2022-05-24 15:21:40|42109.1|42069.1|42106.8|42066.8|42111.8|42071.8|42106.8|42066.8|1
1653405710000|2022-05-24 15:21:50|42111.4|42071.4|42119.4|42079.4|42119.4|42079.4|42106.8|42066.8|11
1653405720000|2022-05-24 15:22:00|42126.8|42086.8|42106.8|42066.8|42126.8|42086.8|42106.8|42066.8|10
1653405730000|2022-05-24 15:22:10|42114.4|42074.4|42124.4|42084.4|42124.4|42084.4|42114.4|42074.4|7
1653405740000|2022-05-24 15:22:20|42126.8|42086.8|42129.4|42089.4|42129.4|42089.4|42126.8|42086.8|8
1653405750000|2022-05-24 15:22:30|42131.8|42091.8|42129.4|42089.4|42131.8|42091.8|42129.4|42089.4|1
1653405760000|2022-05-24 15:22:40|42131.8|42091.8|42126.8|42086.8|42131.8|42091.8|42126.8|42086.8|0
1653405770000|2022-05-24 15:22:50|42129.4|42089.4|42136.8|42096.8|42136.8|42096.8|42126.8|42086.8|6
1653405780000|2022-05-24 15:23:00|||||||||4
1653405790000|2022-05-24 15:23:10|42126.8|42086.8|42126.8|42086.8|42126.8|42086.8|42126.8|42086.8|10
1653405800000|2022-05-24 15:23:20|42124.4|42084.4|42116.8|42076.8|42124.4|42084.4|42116.8|42076.8|1
1653405820000|2022-05-24 15:23:40|42116.7|42076.7|42086.7|42046.7|42116.7|42076.7|42086.7|42046.7|4
1653405830000|2022-05-24 15:23:50|42096.7|42056.7|42099.4|42059.4|42099.4|42059.4|42096.7|42056.7|7
1653405840000|2022-05-24 15:24:00|42106.7|42066.7|42109.4|42069.4|42109.4|42069.4|42106.7|42066.7|0
1653405850000|2022-05-24 15:24:10|42106.7|42066.7|42106.7|42066.7|42106.7|42066.7|42106.7|42066.7|2
1653405860000|2022-05-24 15:24:20|42099.4|42059.4|42091.7|42051.7|42099.4|42059.4|42091.7|42051.7|5
1653405870000|2022-05-24 15:24:30|42094.4|42054.4|42104.4|42064.4|42106.7|42066.7|42094.4|42054.4|3
1653405880000|2022-05-24 15:24:40|42096.7|42056.7|42086.7|42046.7|42096.7|42056.7|42086.7|42046.7|7
1653405890000|2022-05-24 15:24:50|42084.4|42044.4|42079.4|42039.4|42084.4|42044.4|42059.4|42019.4|6
1653405900000|2022-05-24 15:25:00|42066.7|42026.7|42074.4|42034.4|42076.7|42036.7|42066.7|42026.7|3
1653405910000|2022-05-24 15:25:10|42076.7|42036.7|42089.4|42049.4|42089.4|42049.4|42069.4|42029.4|8
1653405920000|2022-05-24 15:25:20|42079.4|42039.4|42086.7|42046.7|42086.7|42046.7|42079.4|42039.4|0
1653405930000|2022-05-24 15:25:30|42084.4|42044.4|42076.7|42036.7|42084.4|42044.4|42076.7|42036.7|0
1653405940000|2022-05-24 15:25:40|42086.7|42046.7|42079.4|42039.4|42086.7|42046.7|42079.4|42039.4|5
1653405950000|2022-05-24 15:25:50|42076.7|42036.7|42076.7|42036.7|42076.7|42036.7|42076.7|42036.7|0
1653405960000|2022-05-24 15:26:00|42074.4|42034.4|42074.4|42034.4|42076.7|42036.7|42066.7|42026.7|5
1653405970000|2022-05-24 15:26:10|42064.4|42024.4|42066.7|42026.7|42066.7|42026.7|42064.4|42024.4|2
1653405980000|2022-05-24 15:26:20|42064.4|42024.4|42059.4|42019.4|42066.7|42026.7|42056.7|42016.7|6
1653405990000|2022-05-24 15:26:30|42056.7|42016.7|42066.7|42026.7|42066.7|42026.7|42056.7|42016.7|0
1653406000000|2022-05-24 15:26:40|42059.4|42019.4|42069.4|42029.4|42076.7|42036.7|42056.7|42016.7|3
1653406010000|2022-05-24 15:26:50|42074.4|42034.4|42059.4|42019.4|42076.7|42036.7|42056.7|42016.7|5
1653406020000|2022-05-24 15:27:00|42064.4|42024.4|42072.1|42032.1|42072.1|42032.1|42064.4|42024.4|6
1653406030000|2022-05-24 15:27:10|42076.7|42036.7|42066.7|42026.7|42076.7|42036.7|42066.7|42026.7|3
1653406040000|2022-05-24 15:27:20|42064.4|42024.4|42069.4|42029.4|42076.7|42036.7|42064.4|42024.4|3
1653406050000|2022-05-24 15:27:30|42084.4|42044.4|42076.7|42036.7|42086.7|42046.7|42076.7|42036.7|8
1653406060000|2022-05-24 15:27:40|42081.7|42041.7|42079.4|42039.4|42081.7|42041.7|42079.4|42039.4|5
1653406070000|2022-05-24 15:27:50|42081.7|42041.7|42081.7|42041.7|42081.7|42041.7|42079.4|42039.4|1
1653406080000|2022-05-24 15:28:00|42079.4|42039.4|42076.7|42036.7|42086.7|42046.7|42076.7|42036.7|1
1653406090000|2022-05-24 15:28:10|42074.4|42034.4|42071.7|42031.7|42076.7|42036.7|42071.7|42031.7|5
1653406100000|2022-05-24 15:28:20|42069.4|42029.4|42066.7|42026.7|42069.4|42029.4|42061.7|42021.7|3
1653406110000|2022-05-24 15:28:30|42069.4|42029.4|42071.7|42031.7|42071.7|42031.7|42069.4|42029.4|0
1653406120000|2022-05-24 15:28:40|42069.4|42029.4|42072.1|42032.1|42072.1|42032.1|42069.4|42029.4|0
1653406130000|2022-05-24 15:28:50|42074.4|42034.4|42079.4|42039.4|42079.4|42039.4|42074.4|42034.4|3
1653406140000|2022-05-24 15:29:00|42086.7|42046.7|42096.7|42056.7|42096.7|42056.7|42086.7|42046.7|6
1653406150000|2022-05-24 15:29:10|42086.7|42046.7|42086.7|42046.7|42089.4|42049.4|42086.7|42046.7|3
1653406160000|2022-05-24 15:29:20|42079.4|42039.4|42084.4|42044.4|42086.7|42046.7|42079.4|42039.4|1
1653406170000|2022-05-24 15:29:30|42086.7|42046.7|42081.7|42041.7|42086.7|42046.7|42081.7|42041.7|1
1653406180000|2022-05-24 15:29:40|42079.4|42039.4|42081.7|42041.7|42081.7|42041.7|42066.7|42026.7|6
1653406190000|2022-05-24 15:29:50|42079.4|42039.4|42071.7|42031.7|42081.7|42041.7|42071.7|42031.7|1
1653406200000|2022-05-24 15:30:00|42074|42034|42071.7|42031.7|42074|42034|42066.7|42026.7|5
1653406210000|2022-05-24 15:30:10|42069|42029|42061.7|42021.7|42071.7|42031.7|42054|42014|5
1653406220000|2022-05-24 15:30:20|42059|42019|42056.7|42016.7|42059.4|42019.4|42056.7|42016.7|1
1653406230000|2022-05-24 15:30:30|42059.4|42019.4|42046.7|42006.7|42059.4|42019.4|42044.4|42004.4|6
1653406240000|2022-05-24 15:30:40|42044.4|42004.4|42046.7|42006.7|42046.7|42006.7|42044.4|42004.4|0
1653406250000|2022-05-24 15:30:50|42051.7|42011.7|42046.7|42006.7|42051.7|42011.7|42044.4|42004.4|3
1653406260000|2022-05-24 15:31:00|42049.4|42009.4|42046.7|42006.7|42049.4|42009.4|42046.7|42006.7|0
1653406270000|2022-05-24 15:31:10|42041.7|42001.7|42046.7|42006.7|42049.4|42009.4|42041.7|42001.7|10
1653406280000|2022-05-24 15:31:20|42041.7|42001.7|42016.7|41976.7|42041.7|42001.7|42014|41974|20
1653406290000|2022-05-24 15:31:30|42019|41979|42021.3|41981.3|42021.3|41981.3|42019|41979|2
1653406300000|2022-05-24 15:31:40|42019|41979|42024|41984|42024|41984|42019|41979|2
1653406310000|2022-05-24 15:31:50|42026.3|41986.3|42034|41994|42034|41994|42024|41984|1
1653406320000|2022-05-24 15:32:00|42039|41999|41994|41954|42039|41999|41991.3|41951.3|18
1653406330000|2022-05-24 15:32:10|41991.3|41951.3|41999|41959|41999|41959|41991.3|41951.3|1
1653406340000|2022-05-24 15:32:20|41989|41949|41986.7|41946.7|41989|41949|41986.7|41946.7|5
1653406350000|2022-05-24 15:32:30|41994.4|41954.4|41996.7|41956.7|41999|41959|41991.7|41951.7|6
1653406360000|2022-05-24 15:32:40|42004|41964|42011.7|41971.7|42019|41979|42001.7|41961.7|7
1653406370000|2022-05-24 15:32:50|42014.4|41974.4|42016.7|41976.7|42019|41979|42011.7|41971.7|0
1653406380000|2022-05-24 15:33:00|42021.7|41981.7|42026.7|41986.7|42026.7|41986.7|42016.7|41976.7|12
1653406390000|2022-05-24 15:33:10|42016.7|41976.7|42026.7|41986.7|42026.7|41986.7|42016.7|41976.7|3
1653406400000|2022-05-24 15:33:20|42021.7|41981.7|42026.7|41986.7|42026.7|41986.7|42021.7|41981.7|12
1653406410000|2022-05-24 15:33:30|42029.4|41989.4|42026.7|41986.7|42029.4|41989.4|42016.7|41976.7|4
1653406420000|2022-05-24 15:33:40|42024.4|41984.4|42024.4|41984.4|42026.7|41986.7|42024.4|41984.4|1
1653406430000|2022-05-24 15:33:50|42034.4|41994.4|42009|41969|42034.4|41994.4|42009|41969|9
1653406440000|2022-05-24 15:34:00|42006.7|41966.7|42004.4|41964.4|42016.7|41976.7|42004.4|41964.4|3
1653406450000|2022-05-24 15:34:10|42006.7|41966.7|42009.4|41969.4|42009.4|41969.4|42006.7|41966.7|1
1653406460000|2022-05-24 15:34:20|42004.4|41964.4|41989.4|41949.4|42006.7|41966.7|41989.4|41949.4|15
1653406470000|2022-05-24 15:34:30|41986.7|41946.7|41989.4|41949.4|41991.7|41951.7|41986.7|41946.7|3
1653406480000|2022-05-24 15:34:40|41991.7|41951.7|41999.4|41959.4|42004.4|41964.4|41986.7|41946.7|7
1653406490000|2022-05-24 15:34:50|42006.7|41966.7|41999.4|41959.4|42006.7|41966.7|41999.4|41959.4|9
1653406500000|2022-05-24 15:35:00|42004.4|41964.4|42006.7|41966.7|42006.7|41966.7|41999.4|41959.4|2
1653406510000|2022-05-24 15:35:10|42014.4|41974.4|42009.4|41969.4|42014.4|41974.4|42009.4|41969.4|6
1653406520000|2022-05-24 15:35:20|42014.4|41974.4|42054.7|42014.7|42054.7|42014.7|42014.4|41974.4|18
1653406530000|2022-05-24 15:35:30|42049.7|42009.7|42054.7|42014.7|42054.7|42014.7|42049.7|42009.7|13
1653406540000|2022-05-24 15:35:40|42057.4|42017.4|42049.7|42009.7|42057.4|42017.4|42049.7|42009.7|7
1653406550000|2022-05-24 15:35:50|42054.7|42014.7|42082.1|42042.1|42084.7|42044.7|42054.7|42014.7|12
1653406560000|2022-05-24 15:36:00|42079.7|42039.7|42084.7|42044.7|42084.7|42044.7|42069.7|42029.7|17
1653406570000|2022-05-24 15:36:10|42089.7|42049.7|42092|42052|42094.7|42054.7|42089.7|42049.7|1
1653406580000|2022-05-24 15:36:20|42094.7|42054.7|42089.7|42049.7|42094.7|42054.7|42089.7|42049.7|1
1653406590000|2022-05-24 15:36:30|42079.7|42039.7|42079.7|42039.7|42089.7|42049.7|42079.7|42039.7|20
1653406600000|2022-05-24 15:36:40|42082.4|42042.4|42119.7|42079.7|42119.7|42079.7|42082.4|42042.4|13
1653406610000|2022-05-24 15:36:50|42122.4|42082.4|42119.7|42079.7|42124.7|42084.7|42109.7|42069.7|11
1653406620000|2022-05-24 15:37:00|42117|42077|42112|42072|42117|42077|42104.7|42064.7|2
1653406630000|2022-05-24 15:37:10|42109.7|42069.7|42104.7|42064.7|42112|42072|42104.7|42064.7|2
1653406640000|2022-05-24 15:37:20|42102|42062|42092|42052|42104.7|42064.7|42092|42052|1
1653406650000|2022-05-24 15:37:30|42084.7|42044.7|42084.7|42044.7|42084.7|42044.7|42082|42042|3
1653406670000|2022-05-24 15:37:50|42082|42042|42079.7|42039.7|42082|42042|42079.7|42039.7|0
1653406680000|2022-05-24 15:38:00|42089.7|42049.7|42084.7|42044.7|42089.7|42049.7|42082|42042|10
1653406690000|2022-05-24 15:38:10|42092.4|42052.4|42102.4|42062.4|42102.4|42062.4|42092.4|42052.4|8
1653406700000|2022-05-24 15:38:20|42099.7|42059.7|42099.7|42059.7|42099.7|42059.7|42092|42052|18
1653406710000|2022-05-24 15:38:30|42092.4|42052.4|42107.4|42067.4|42107.4|42067.4|42087.4|42047.4|24
1653406720000|2022-05-24 15:38:40|42112.4|42072.4|42110.1|42070.1|42117.4|42077.4|42110.1|42070.1|17
1653406730000|2022-05-24 15:38:50|42117.4|42077.4|42117.4|42077.4|42117.4|42077.4|42115.1|42075.1|2
1653406740000|2022-05-24 15:39:00|42125.1|42085.1|42130.1|42090.1|42140.1|42100.1|42125.1|42085.1|18
1653406750000|2022-05-24 15:39:10|42125.1|42085.1|42105.1|42065.1|42125.1|42085.1|42105.1|42065.1|12
1653406760000|2022-05-24 15:39:20|42100.1|42060.1|42105.1|42065.1|42105.1|42065.1|42100.1|42060.1|6
1653406770000|2022-05-24 15:39:30|42100.1|42060.1|42100.1|42060.1|42100.1|42060.1|42100.1|42060.1|1
1653406780000|2022-05-24 15:39:40|42095.1|42055.1|42100.1|42060.1|42100.1|42060.1|42090.1|42050.1|5
1653406790000|2022-05-24 15:39:50|42097.4|42057.4|42117.4|42077.4|42117.4|42077.4|42097.4|42057.4|6
1653406800000|2022-05-24 15:40:00|42120.1|42080.1|42122.8|42082.8|42135.1|42095.1|42115.5|42075.5|14
1653406820000|2022-05-24 15:40:20|42117.8|42077.8|42115.1|42075.1|42122.8|42082.8|42115.1|42075.1|9
1653406830000|2022-05-24 15:40:30|42112.8|42072.8|42122.8|42082.8|42122.8|42082.8|42112.8|42072.8|1
1653406840000|2022-05-24 15:40:40|||||||||1
1653406850000|2022-05-24 15:40:50|||||||||2
1653406860000|2022-05-24 15:41:00|42125.1|42085.1|42110.1|42070.1|42132.8|42092.8|42105.1|42065.1|10
1653406870000|2022-05-24 15:41:10|42107.4|42067.4|42107.4|42067.4|42110.1|42070.1|42102.8|42062.8|2
1653406880000|2022-05-24 15:41:20|42102.8|42062.8|42110.1|42070.1|42110.1|42070.1|42100.1|42060.1|8
1653406890000|2022-05-24 15:41:30|42112.8|42072.8|42112.8|42072.8|42115.1|42075.1|42112.8|42072.8|0
1653406900000|2022-05-24 15:41:40|42120.1|42080.1|42120.1|42080.1|42120.1|42080.1|42120.1|42080.1|4
1653406910000|2022-05-24 15:41:50|42117.8|42077.8|42125.4|42085.4|42125.4|42085.4|42117.8|42077.8|0
1653406920000|2022-05-24 15:42:00|42122.8|42082.8|42145.4|42105.4|42145.4|42105.4|42122.8|42082.8|10
1653406930000|2022-05-24 15:42:10|42150.4|42110.4|42152.8|42112.8|42162.8|42122.8|42150.4|42110.4|13
1653406940000|2022-05-24 15:42:20|42155.4|42115.4|42172.8|42132.8|42175.4|42135.4|42147.8|42107.8|29
1653406950000|2022-05-24 15:42:30|42182.8|42142.8|42167.8|42127.8|42182.8|42142.8|42167.8|42127.8|15
1653406960000|2022-05-24 15:42:40|42170.1|42130.1|42167.8|42127.8|42172.8|42132.8|42167.8|42127.8|2
1653406970000|2022-05-24 15:42:50|42165.4|42125.4|42172.8|42132.8|42180.4|42140.4|42165.4|42125.4|3
1653406980000|2022-05-24 15:43:00|42162.8|42122.8|42175.4|42135.4|42182.8|42142.8|42162.8|42122.8|14
1653406990000|2022-05-24 15:43:10|42172.8|42132.8|42162.8|42122.8|42175.4|42135.4|42162.8|42122.8|4
1653407000000|2022-05-24 15:43:20|42155.4|42115.4|42155.4|42115.4|42155.4|42115.4|42152.8|42112.8|3
1653407010000|2022-05-24 15:43:30|42160.4|42120.4|42175.4|42135.4|42175.4|42135.4|42160.4|42120.4|10
1653407020000|2022-05-24 15:43:40|42172.7|42132.7|42175.4|42135.4|42175.4|42135.4|42172.7|42132.7|0
1653407030000|2022-05-24 15:43:50|42172.7|42132.7|42182.7|42142.7|42182.7|42142.7|42172.7|42132.7|0
1653407040000|2022-05-24 15:44:00|42180.1|42140.1|42192.7|42152.7|42195.4|42155.4|42175.4|42135.4|10
1653407050000|2022-05-24 15:44:10|42195.4|42155.4|42202.7|42162.7|42202.7|42162.7|42195.4|42155.4|3
1653407060000|2022-05-24 15:44:20|42192.7|42152.7|42182.7|42142.7|42195.4|42155.4|42182.7|42142.7|13
1653407070000|2022-05-24 15:44:30|42192.7|42152.7|42187.7|42147.7|42192.7|42152.7|42187.7|42147.7|5
1653407080000|2022-05-24 15:44:40|42192.7|42152.7|42195.4|42155.4|42197.7|42157.7|42192.7|42152.7|7
1653407100000|2022-05-24 15:45:00|42198.1|42158.1|42237.7|42197.7|42245.4|42205.4|42198.1|42158.1|26
1653407110000|2022-05-24 15:45:10|42235.4|42195.4|42245.4|42205.4|42250.4|42210.4|42235.4|42195.4|8
1653407120000|2022-05-24 15:45:20|42250.4|42210.4|42250.4|42210.4|42250.4|42210.4|42250.4|42210.4|0
1653407130000|2022-05-24 15:45:30|42245.4|42205.4|42245.4|42205.4|42245.4|42205.4|42242.7|42202.7|8
1653407140000|2022-05-24 15:45:40|42250.4|42210.4|42242.7|42202.7|42250.4|42210.4|42242.7|42202.7|6
1653407150000|2022-05-24 15:45:50|42245.4|42205.4|42225.4|42185.4|42245.4|42205.4|42222.7|42182.7|15
1653407160000|2022-05-24 15:46:00|42222.7|42182.7|42252.7|42212.7|42252.7|42212.7|42222.7|42182.7|48
1653407170000|2022-05-24 15:46:10|42250.4|42210.4|42245.4|42205.4|42252.7|42212.7|42242.7|42202.7|11
1653407180000|2022-05-24 15:46:20|42248.1|42208.1|42247.7|42207.7|42252.7|42212.7|42240|42200|14
1653407190000|2022-05-24 15:46:30|42250.4|42210.4|42247.7|42207.7|42250.4|42210.4|42242.7|42202.7|4
1653407200000|2022-05-24 15:46:40|42252.7|42212.7|42252.7|42212.7|42252.7|42212.7|42247.7|42207.7|5
1653407210000|2022-05-24 15:46:50|||||||||8
1653407220000|2022-05-24 15:47:00|||||||||14
1653407230000|2022-05-24 15:47:10|42255|42215|42255|42215|42255|42215|42255|42215|13
1653407240000|2022-05-24 15:47:20|42262.7|42222.7|42277.7|42237.7|42285.4|42245.4|42262.7|42222.7|8
1653407250000|2022-05-24 15:47:30|42295.4|42255.4|42297.7|42257.7|42305.4|42265.4|42295.4|42255.4|6
1653407260000|2022-05-24 15:47:40|42292.7|42252.7|42305.4|42265.4|42305.4|42265.4|42292.7|42252.7|3
1653407270000|2022-05-24 15:47:50|42302.7|42262.7|42295.4|42255.4|42302.7|42262.7|42292.7|42252.7|8
1653407280000|2022-05-24 15:48:00|42302.7|42262.7|42295.4|42255.4|42302.7|42262.7|42292.7|42252.7|5
1653407290000|2022-05-24 15:48:10|42292.7|42252.7|42285.4|42245.4|42292.7|42252.7|42282.7|42242.7|4
1653407300000|2022-05-24 15:48:20|42290.4|42250.4|42290.4|42250.4|42292.7|42252.7|42275.4|42235.4|7
1653407310000|2022-05-24 15:48:30|42292.7|42252.7|42275.4|42235.4|42295.4|42255.4|42275.4|42235.4|8
1653407320000|2022-05-24 15:48:40|42283.1|42243.1|42270.8|42230.8|42288.1|42248.1|42268.1|42228.1|13
1653407330000|2022-05-24 15:48:50|42275.4|42235.4|42275.4|42235.4|42278.1|42238.1|42273.1|42233.1|3
1653407340000|2022-05-24 15:49:00|42280.4|42240.4|42275.4|42235.4|42280.4|42240.4|42275.4|42235.4|4
1653407350000|2022-05-24 15:49:10|42273.1|42233.1|42255.4|42215.4|42273.1|42233.1|42252.7|42212.7|51
1653407360000|2022-05-24 15:49:20|42262.7|42222.7|42262.7|42222.7|42265.4|42225.4|42262.7|42222.7|2
1653407370000|2022-05-24 15:49:30|42265.4|42225.4|42235.4|42195.4|42265.4|42225.4|42235.4|42195.4|2
1653407380000|2022-05-24 15:49:40|42240.4|42200.4|42245.4|42205.4|42245.4|42205.4|42235.4|42195.4|4
1653407400000|2022-05-24 15:50:00|42250.4|42210.4|42245.4|42205.4|42250.4|42210.4|42240.4|42200.4|3
1653407410000|2022-05-24 15:50:10|42243.1|42203.1|42270.8|42230.8|42270.8|42230.8|42243.1|42203.1|17
1653407420000|2022-05-24 15:50:20|42268.1|42228.1|42258.1|42218.1|42270.8|42230.8|42258.1|42218.1|21
1653407430000|2022-05-24 15:50:30|42248.1|42208.1|42243.1|42203.1|42253.1|42213.1|42243.1|42203.1|28
1653407440000|2022-05-24 15:50:40|42245.4|42205.4|42250.4|42210.4|42253.1|42213.1|42243.1|42203.1|1
1653407450000|2022-05-24 15:50:50|42248.1|42208.1|42278.1|42238.1|42278.1|42238.1|42248.1|42208.1|4
1653407460000|2022-05-24 15:51:00|42288.1|42248.1|42278.1|42238.1|42288.1|42248.1|42268.1|42228.1|12
1653407470000|2022-05-24 15:51:10|42285.8|42245.8|42283.1|42243.1|42285.8|42245.8|42280.8|42240.8|5
1653407480000|2022-05-24 15:51:20|42280.4|42240.4|42278.1|42238.1|42283.1|42243.1|42278.1|42238.1|1
1653407490000|2022-05-24 15:51:30|42275.8|42235.8|42278.1|42238.1|42288.1|42248.1|42268.1|42228.1|24
1653407500000|2022-05-24 15:51:40|42270.8|42230.8|42273.1|42233.1|42278.1|42238.1|42270.8|42230.8|1
1653407510000|2022-05-24 15:51:50|42278.1|42238.1|42278.1|42238.1|42278.1|42238.1|42275.8|42235.8|2
1653407520000|2022-05-24 15:52:00|42275.8|42235.8|42290.8|42250.8|42300.8|42260.8|42275.8|42235.8|19
1653407530000|2022-05-24 15:52:10|42288.1|42248.1|42290.8|42250.8|42290.8|42250.8|42288.1|42248.1|3
1653407540000|2022-05-24 15:52:20|42288.1|42248.1|42290.8|42250.8|42290.8|42250.8|42288.1|42248.1|1
1653407550000|2022-05-24 15:52:30|42278.1|42238.1|42268.1|42228.1|42278.1|42238.1|42260.8|42220.8|15
1653407560000|2022-05-24 15:52:40|42265.8|42225.8|42268.1|42228.1|42270.7|42230.7|42265.8|42225.8|1
1653407570000|2022-05-24 15:52:50|42270.7|42230.7|42275.7|42235.7|42275.7|42235.7|42270.7|42230.7|3
1653407580000|2022-05-24 15:53:00|42278.1|42238.1|42280.7|42240.7|42285.7|42245.7|42278.1|42238.1|6
1653407590000|2022-05-24 15:53:10|42285.7|42245.7|42290.7|42250.7|42290.7|42250.7|42285.7|42245.7|2
1653407600000|2022-05-24 15:53:20|42288.1|42248.1|42280.7|42240.7|42288.1|42248.1|42278.1|42238.1|9
1653407610000|2022-05-24 15:53:30|42278.1|42238.1|42270.7|42230.7|42280.7|42240.7|42270.7|42230.7|3
1653407620000|2022-05-24 15:53:40|42268.1|42228.1|42280.7|42240.7|42285.7|42245.7|42268.1|42228.1|3
1653407630000|2022-05-24 15:53:50|42290.7|42250.7|42303.4|42263.4|42303.4|42263.4|42288.1|42248.1|16
1653407640000|2022-05-24 15:54:00|42323.4|42283.4|42323.4|42283.4|42326.1|42286.1|42321.1|42281.1|26
1653407650000|2022-05-24 15:54:10|42326.1|42286.1|42326.1|42286.1|42326.1|42286.1|42326.1|42286.1|7
1653407660000|2022-05-24 15:54:20|42331.1|42291.1|42323.4|42283.4|42333.4|42293.4|42321.1|42281.1|27
1653407670000|2022-05-24 15:54:30|42326.1|42286.1|42326.1|42286.1|42336.1|42296.1|42323.4|42283.4|46
1653407680000|2022-05-24 15:54:40|42323.4|42283.4|42326.1|42286.1|42326.1|42286.1|42311.1|42271.1|8
1653407690000|2022-05-24 15:54:50|42333.4|42293.4|42333.4|42293.4|42333.4|42293.4|42333.4|42293.4|2
1653407700000|2022-05-24 15:55:00|42331.1|42291.1|42341.1|42301.1|42353.4|42313.4|42331.1|42291.1|46
1653407710000|2022-05-24 15:55:10|42343.4|42303.4|42343.4|42303.4|42343.4|42303.4|42341.1|42301.1|4
1653407720000|2022-05-24 15:55:20|42341.1|42301.1|42343.4|42303.4|42343.4|42303.4|42341.1|42301.1|7
1653407730000|2022-05-24 15:55:30|42341.1|42301.1|42343.4|42303.4|42343.4|42303.4|42341.1|42301.1|2
1653407740000|2022-05-24 15:55:40|42348.4|42308.4|42341.1|42301.1|42348.4|42308.4|42341.1|42301.1|3
1653407750000|2022-05-24 15:55:50|42331.1|42291.1|42336.1|42296.1|42346.1|42306.1|42331.1|42291.1|21
1653407760000|2022-05-24 15:56:00|42341.1|42301.1|42351.1|42311.1|42351.1|42311.1|42341.1|42301.1|21
1653407770000|2022-05-24 15:56:10|42341.1|42301.1|42381.5|42341.5|42388.8|42348.8|42338.8|42298.8|26
1653407780000|2022-05-24 15:56:20|42383.8|42343.8|42381.5|42341.5|42388.8|42348.8|42381.5|42341.5|17
1653407790000|2022-05-24 15:56:30|42376.1|42336.1|42338.8|42298.8|42376.5|42336.5|42336.1|42296.1|25
1653407800000|2022-05-24 15:56:40|42336.5|42296.5|42308.8|42268.8|42336.5|42296.5|42308.8|42268.8|16
1653407810000|2022-05-24 15:56:50|42311.5|42271.5|42298.8|42258.8|42316.1|42276.1|42298.8|42258.8|14
1653407820000|2022-05-24 15:57:00|42293.8|42253.8|42298.8|42258.8|42298.8|42258.8|42293.8|42253.8|4
1653407830000|2022-05-24 15:57:10|42293.4|42253.4|42276.1|42236.1|42296.1|42256.1|42266.1|42226.1|18
1653407840000|2022-05-24 15:57:20|42266.1|42226.1|42256.1|42216.1|42266.1|42226.1|42256.1|42216.1|4
1653407850000|2022-05-24 15:57:30|42258.4|42218.4|42276.1|42236.1|42276.1|42236.1|42258.4|42218.4|5
1653407860000|2022-05-24 15:57:40|42283.4|42243.4|42281.1|42241.1|42283.4|42243.4|42281.1|42241.1|5
1653407870000|2022-05-24 15:57:50|42278.4|42238.4|42293.4|42253.4|42293.4|42253.4|42278.4|42238.4|4
1653407880000|2022-05-24 15:58:00|42298.4|42258.4|42296.1|42256.1|42303.4|42263.4|42293.4|42253.4|12
1653407890000|2022-05-24 15:58:10|42303.4|42263.4|42303.4|42263.4|42303.4|42263.4|42301.1|42261.1|0
1653407900000|2022-05-24 15:58:20|42301.1|42261.1|42303.4|42263.4|42303.4|42263.4|42291.1|42251.1|13
1653407910000|2022-05-24 15:58:30|42293.4|42253.4|42296.1|42256.1|42303.4|42263.4|42293.4|42253.4|4
1653407920000|2022-05-24 15:58:40|42298.4|42258.4|42303.4|42263.4|42303.4|42263.4|42298.4|42258.4|3
1653407930000|2022-05-24 15:58:50|42301.1|42261.1|42301.1|42261.1|42301.1|42261.1|42301.1|42261.1|3
1653407940000|2022-05-24 15:59:00|42303.4|42263.4|42300.7|42260.7|42303.4|42263.4|42300.7|42260.7|17
1653407950000|2022-05-24 15:59:10|42296.1|42256.1|42293.4|42253.4|42298.4|42258.4|42293.4|42253.4|5
1653407960000|2022-05-24 15:59:20|42298.4|42258.4|42298.4|42258.4|42303.4|42263.4|42293.4|42253.4|3
1653407970000|2022-05-24 15:59:30|42303.4|42263.4|42293.4|42253.4|42303.4|42263.4|42293.4|42253.4|9
1653407980000|2022-05-24 15:59:40|42288.4|42248.4|42280.7|42240.7|42288.4|42248.4|42278.4|42238.4|6
1653407990000|2022-05-24 15:59:50|42273.4|42233.4|42276.1|42236.1|42278.4|42238.4|42273.4|42233.4|2
1653408000000|2022-05-24 16:00:00|42273.4|42233.4|42293.4|42253.4|42293.4|42253.4|42273.4|42233.4|10
1653408010000|2022-05-24 16:00:10|42303.4|42263.4|42283.4|42243.4|42303.4|42263.4|42283.4|42243.4|11
1653408020000|2022-05-24 16:00:20|42288.4|42248.4|42273.4|42233.4|42288.4|42248.4|42273.4|42233.4|7
1653408030000|2022-05-24 16:00:30|42276.1|42236.1|42273.4|42233.4|42283.4|42243.4|42273.4|42233.4|3
1653408040000|2022-05-24 16:00:40|42276.1|42236.1|42278.4|42238.4|42278.4|42238.4|42273.4|42233.4|0
1653408050000|2022-05-24 16:00:50|42280.7|42240.7|42293.4|42253.4|42293.4|42253.4|42276.1|42236.1|3
1653408060000|2022-05-24 16:01:00|42291.1|42251.1|42303.4|42263.4|42303.4|42263.4|42291.1|42251.1|7
1653408070000|2022-05-24 16:01:10|42301.1|42261.1|42336.1|42296.1|42336.1|42296.1|42301.1|42261.1|10
1653408080000|2022-05-24 16:01:20|42333.4|42293.4|42373.4|42333.4|42373.4|42333.4|42333.4|42293.4|13
1653408090000|2022-05-24 16:01:30|42371.1|42331.1|42373.4|42333.4|42373.4|42333.4|42363.4|42323.4|3
1653408100000|2022-05-24 16:01:40|42371.1|42331.1|42371.1|42331.1|42373.4|42333.4|42371.1|42331.1|1
1653408110000|2022-05-24 16:01:50|42373.4|42333.4|42363.4|42323.4|42386.1|42346.1|42353.4|42313.4|10
1653408120000|2022-05-24 16:02:00|42361.1|42321.1|42353.4|42313.4|42363.4|42323.4|42343.4|42303.4|9
1653408130000|2022-05-24 16:02:10|42356.1|42316.1|42363.4|42323.4|42363.4|42323.4|42356.1|42316.1|15
1653408140000|2022-05-24 16:02:20|42368.7|42328.7|42426.4|42386.4|42431.8|42391.8|42368.7|42328.7|70
1653408150000|2022-05-24 16:02:30|42424.1|42384.1|42403.7|42363.7|42434.1|42394.1|42398.7|42358.7|19
1653408160000|2022-05-24 16:02:40|42401.4|42361.4|42403.7|42363.7|42418.7|42378.7|42398.7|42358.7|20
1653408170000|2022-05-24 16:02:50|42401.1|42361.1|42398.7|42358.7|42406.4|42366.4|42398.7|42358.7|7
1653408180000|2022-05-24 16:03:00|42388.7|42348.7|42401.4|42361.4|42408.7|42368.7|42388.7|42348.7|24
1653408190000|2022-05-24 16:03:10|42398.7|42358.7|42408.7|42368.7|42408.7|42368.7|42398.7|42358.7|4
1653408200000|2022-05-24 16:03:20|42398.7|42358.7|42398.7|42358.7|42398.7|42358.7|42393.7|42353.7|22
1653408210000|2022-05-24 16:03:30|42396.1|42356.1|42366.1|42326.1|42396.1|42356.1|42366.1|42326.1|7
1653408220000|2022-05-24 16:03:40|42368.7|42328.7|42373.4|42333.4|42383.7|42343.7|42368.7|42328.7|6
1653408230000|2022-05-24 16:03:50|42371|42331|42348.4|42308.4|42371|42331|42348.4|42308.4|8
1653408240000|2022-05-24 16:04:00|42353.4|42313.4|42338.7|42298.7|42353.4|42313.4|42338.7|42298.7|12
1653408250000|2022-05-24 16:04:10|42336|42296|42343.7|42303.7|42343.7|42303.7|42336|42296|8
1653408260000|2022-05-24 16:04:20|42346.4|42306.4|42343.7|42303.7|42346.4|42306.4|42343.7|42303.7|2
1653408280000|2022-05-24 16:04:40|42348.7|42308.7|42363.7|42323.7|42363.7|42323.7|42348.7|42308.7|13
1653408290000|2022-05-24 16:04:50|42371|42331|42368.7|42328.7|42373.7|42333.7|42368.7|42328.7|5
1653408300000|2022-05-24 16:05:00|||||||||3
1653408310000|2022-05-24 16:05:10|42371.4|42331.4|42358.7|42318.7|42371.4|42331.4|42358.7|42318.7|5
1653408320000|2022-05-24 16:05:20|42361.4|42321.4|42361.4|42321.4|42366.4|42326.4|42358.7|42318.7|1
1653408330000|2022-05-24 16:05:30|42358.7|42318.7|42368.7|42328.7|42368.7|42328.7|42358.7|42318.7|0
1653408340000|2022-05-24 16:05:40|42366.4|42326.4|42358.7|42318.7|42371.4|42331.4|42358.7|42318.7|13
1653408350000|2022-05-24 16:05:50|42361.4|42321.4|42368.7|42328.7|42368.7|42328.7|42361.4|42321.4|0
1653408360000|2022-05-24 16:06:00|42366.4|42326.4|42368.7|42328.7|42368.7|42328.7|42361.4|42321.4|1
1653408370000|2022-05-24 16:06:10|42363.7|42323.7|42358.7|42318.7|42371.4|42331.4|42358.7|42318.7|9
1653408380000|2022-05-24 16:06:20|||||||||2
1653408390000|2022-05-24 16:06:30|42361.4|42321.4|42361.4|42321.4|42381.4|42341.4|42358.7|42318.7|8
1653408400000|2022-05-24 16:06:40|42363.7|42323.7|42368.7|42328.7|42368.7|42328.7|42361.4|42321.4|4
1653408410000|2022-05-24 16:06:50|42366.4|42326.4|42358.7|42318.7|42368.7|42328.7|42356.4|42316.4|3
1653408420000|2022-05-24 16:07:00|42356.4|42316.4|42358.7|42318.7|42361.4|42321.4|42356.4|42316.4|2
1653408430000|2022-05-24 16:07:10|42361.4|42321.4|42396.8|42356.8|42396.8|42356.8|42361.4|42321.4|26
1653408440000|2022-05-24 16:07:20|42394.1|42354.1|42404.1|42364.1|42404.1|42364.1|42389.1|42349.1|6
1653408450000|2022-05-24 16:07:30|42394.1|42354.1|42394.1|42354.1|42394.1|42354.1|42394.1|42354.1|12
1653408460000|2022-05-24 16:07:40|42396.8|42356.8|42396.8|42356.8|42396.8|42356.8|42394.1|42354.1|3
1653408470000|2022-05-24 16:07:50|42394.1|42354.1|42404.1|42364.1|42404.1|42364.1|42394.1|42354.1|6
1653408480000|2022-05-24 16:08:00|42401.8|42361.8|42404.1|42364.1|42404.1|42364.1|42394.1|42354.1|8
1653408490000|2022-05-24 16:08:10|42406.8|42366.8|42406.8|42366.8|42411.8|42371.8|42404.1|42364.1|3
1653408500000|2022-05-24 16:08:20|42404.1|42364.1|42394.1|42354.1|42404.1|42364.1|42394.1|42354.1|13
1653408510000|2022-05-24 16:08:30|42396.8|42356.8|42396.8|42356.8|42396.8|42356.8|42396.8|42356.8|1
1653408520000|2022-05-24 16:08:40|42394.1|42354.1|42396.8|42356.8|42396.8|42356.8|42394.1|42354.1|2
1653408530000|2022-05-24 16:08:50|42394.1|42354.1|42391.8|42351.8|42394.1|42354.1|42391.8|42351.8|2
1653408540000|2022-05-24 16:09:00|42396.8|42356.8|42394.1|42354.1|42396.8|42356.8|42386.8|42346.8|27
1653408550000|2022-05-24 16:09:10|42391.4|42351.4|42396.8|42356.8|42396.8|42356.8|42391.4|42351.4|4
1653408560000|2022-05-24 16:09:20|42394.1|42354.1|42389.1|42349.1|42396.8|42356.8|42386.8|42346.8|5
1653408570000|2022-05-24 16:09:30|42394.1|42354.1|42401.7|42361.7|42404.1|42364.1|42394.1|42354.1|10
1653408580000|2022-05-24 16:09:40|42404.1|42364.1|42409.1|42369.1|42421.4|42381.4|42404.1|42364.1|25
1653408590000|2022-05-24 16:09:50|42404.1|42364.1|42384.1|42344.1|42404.1|42364.1|42374.1|42334.1|9
1653408600000|2022-05-24 16:10:00|42391.4|42351.4|42404.1|42364.1|42404.1|42364.1|42384.1|42344.1|3
1653408610000|2022-05-24 16:10:10|42394.1|42354.1|42394.1|42354.1|42394.1|42354.1|42394.1|42354.1|7
1653408620000|2022-05-24 16:10:20|42396.4|42356.4|42394.1|42354.1|42396.4|42356.4|42384.1|42344.1|3
1653408630000|2022-05-24 16:10:30|42389.1|42349.1|42394.1|42354.1|42394.1|42354.1|42386.7|42346.7|3
1653408640000|2022-05-24 16:10:40|42391.4|42351.4|42396.7|42356.7|42396.7|42356.7|42391.4|42351.4|1
1653408650000|2022-05-24 16:10:50|42394.1|42354.1|42354.1|42314.1|42394.1|42354.1|42351.4|42311.4|13
1653408660000|2022-05-24 16:11:00|42356.4|42316.4|42351.4|42311.4|42356.4|42316.4|42341.4|42301.4|1
1653408670000|2022-05-24 16:11:10|42348.7|42308.7|42348.7|42308.7|42351.4|42311.4|42344.1|42304.1|3
1653408680000|2022-05-24 16:11:20|42338.7|42298.7|42338.7|42298.7|42338.7|42298.7|42338.7|42298.7|2
1653408690000|2022-05-24 16:11:30|42343.7|42303.7|42341.4|42301.4|42343.7|42303.7|42338.7|42298.7|1
1653408700000|2022-05-24 16:11:40|42343.7|42303.7|42343.7|42303.7|42343.7|42303.7|42343.7|42303.7|0
1653408710000|2022-05-24 16:11:50|42346|42306|42338.7|42298.7|42346|42306|42338.7|42298.7|1
1653408720000|2022-05-24 16:12:00|42343.7|42303.7|42313.3|42273.3|42343.7|42303.7|42303.3|42263.3|15
1653408730000|2022-05-24 16:12:10|42323.3|42283.3|42323.3|42283.3|42326|42286|42323.3|42283.3|8
1653408740000|2022-05-24 16:12:20|42326|42286|42323.3|42283.3|42326|42286|42323.3|42283.3|3
1653408750000|2022-05-24 16:12:30|42313.3|42273.3|42296|42256|42313.3|42273.3|42296|42256|20
1653408760000|2022-05-24 16:12:40|42298.3|42258.3|42296|42256|42298.3|42258.3|42296|42256|0
1653408770000|2022-05-24 16:12:50|42298.3|42258.3|42286|42246|42298.3|42258.3|42283.3|42243.3|7
1653408780000|2022-05-24 16:13:00|42283.3|42243.3|42272.9|42232.9|42283.3|42243.3|42267.9|42227.9|11
1653408790000|2022-05-24 16:13:10|||||||||2
1653408800000|2022-05-24 16:13:20|42270.6|42230.6|42267.9|42227.9|42277.9|42237.9|42267.9|42227.9|3
1653408810000|2022-05-24 16:13:30|42257.9|42217.9|42257.9|42217.9|42257.9|42217.9|42257.9|42217.9|4
1653408820000|2022-05-24 16:13:40|42250.6|42210.6|42250.6|42210.6|42250.6|42210.6|42247.9|42207.9|3
1653408830000|2022-05-24 16:13:50|42247.9|42207.9|42250.6|42210.6|42250.6|42210.6|42247.9|42207.9|1
1653408840000|2022-05-24 16:14:00|42252.9|42212.9|42252.9|42212.9|42252.9|42212.9|42240.6|42200.6|19
1653408850000|2022-05-24 16:14:10|42255.6|42215.6|42260.6|42220.6|42260.6|42220.6|42247.9|42207.9|4
1653408860000|2022-05-24 16:14:20|42267.9|42227.9|42247.9|42207.9|42270.2|42230.2|42247.9|42207.9|7
1653408870000|2022-05-24 16:14:30|42242.9|42202.9|42242.9|42202.9|42247.9|42207.9|42242.9|42202.9|4
1653408880000|2022-05-24 16:14:40|42245.6|42205.6|42242.9|42202.9|42247.9|42207.9|42242.9|42202.9|4
1653408890000|2022-05-24 16:14:50|42247.9|42207.9|42230.6|42190.6|42252.9|42212.9|42228.3|42188.3|9
1653408900000|2022-05-24 16:15:00|42233.3|42193.3|42233.3|42193.3|42233.3|42193.3|42233.3|42193.3|1
1653408910000|2022-05-24 16:15:10|42235.6|42195.6|42243.3|42203.3|42251|42211|42235.6|42195.6|25
1653408920000|2022-05-24 16:15:20|42250.6|42210.6|42253.3|42213.3|42253.3|42213.3|42250.6|42210.6|2
1653408930000|2022-05-24 16:15:30|42250.6|42210.6|42227.9|42187.9|42250.6|42210.6|42227.9|42187.9|8
1653408950000|2022-05-24 16:15:50|42217.9|42177.9|42217.9|42177.9|42220.2|42180.2|42207.9|42167.9|11
1653408960000|2022-05-24 16:16:00|42215.2|42175.2|42220.2|42180.2|42220.2|42180.2|42215.2|42175.2|29
1653408970000|2022-05-24 16:16:10|42210.2|42170.2|42195.2|42155.2|42210.2|42170.2|42190.2|42150.2|11
1653408980000|2022-05-24 16:16:20|42192.9|42152.9|42197.9|42157.9|42197.9|42157.9|42192.9|42152.9|7
1653408990000|2022-05-24 16:16:30|42190.6|42150.6|42190.6|42150.6|42197.9|42157.9|42187.9|42147.9|13
1653409000000|2022-05-24 16:16:40|42195.2|42155.2|42187.9|42147.9|42197.9|42157.9|42172.5|42132.5|26
1653409010000|2022-05-24 16:16:50|42182.9|42142.9|42192.9|42152.9|42192.9|42152.9|42180.6|42140.6|4
1653409020000|2022-05-24 16:17:00|42190.2|42150.2|42180.6|42140.6|42190.2|42150.2|42167.9|42127.9|32
1653409030000|2022-05-24 16:17:10|42177.9|42137.9|42177.9|42137.9|42180.6|42140.6|42175.6|42135.6|2
1653409040000|2022-05-24 16:17:20|42183.3|42143.3|42196|42156|42203.3|42163.3|42183.3|42143.3|6
1653409050000|2022-05-24 16:17:30|42226|42186|42223.3|42183.3|42226|42186|42221|42181|20
1653409060000|2022-05-24 16:17:40|42216|42176|42236|42196|42236|42196|42216|42176|6
1653409070000|2022-05-24 16:17:50|42233.3|42193.3|42226|42186|42233.3|42193.3|42226|42186|2
1653409080000|2022-05-24 16:18:00|42223.3|42183.3|42196|42156|42223.3|42183.3|42193.3|42153.3|14
1653409090000|2022-05-24 16:18:10|42198.6|42158.6|42193.3|42153.3|42198.6|42158.6|42193.3|42153.3|5
1653409100000|2022-05-24 16:18:20|42188.3|42148.3|42193.3|42153.3|42198.3|42158.3|42188.3|42148.3|7
1653409110000|2022-05-24 16:18:30|42198.3|42158.3|42203.3|42163.3|42205.6|42165.6|42198.3|42158.3|3
1653409120000|2022-05-24 16:18:40|42208.3|42168.3|42213.3|42173.3|42213.3|42173.3|42206|42166|3
1653409130000|2022-05-24 16:18:50|42206|42166|42188.3|42148.3|42208.3|42168.3|42188.3|42148.3|7
1653409140000|2022-05-24 16:19:00|42191|42151|42208.3|42168.3|42211|42171|42191|42151|4
1653409150000|2022-05-24 16:19:10|42206|42166|42206|42166|42213.3|42173.3|42206|42166|2
1653409160000|2022-05-24 16:19:20|42205.9|42165.9|42193.3|42153.3|42205.9|42165.9|42193.3|42153.3|4
1653409170000|2022-05-24 16:19:30|42183.3|42143.3|42170.9|42130.9|42183.3|42143.3|42170.9|42130.9|3
1653409180000|2022-05-24 16:19:40|42175.9|42135.9|42175.9|42135.9|42185.9|42145.9|42175.9|42135.9|2
1653409190000|2022-05-24 16:19:50|42173.3|42133.3|42183.6|42143.6|42188.6|42148.6|42173.3|42133.3|8
1653409200000|2022-05-24 16:20:00|42186.3|42146.3|42183.6|42143.6|42188.6|42148.6|42181.3|42141.3|3
1653409210000|2022-05-24 16:20:10|42186.3|42146.3|42201.3|42161.3|42204|42164|42186.3|42146.3|1
1653409220000|2022-05-24 16:20:20|42204|42164|42231.3|42191.3|42234|42194|42204|42164|5
1653409230000|2022-05-24 16:20:30|42234|42194|42234|42194|42244|42204|42231.7|42191.7|8
1653409240000|2022-05-24 16:20:40|42229|42189|42224|42184|42229|42189|42224|42184|1
1653409250000|2022-05-24 16:20:50|42229|42189|42221.3|42181.3|42229|42189|42221.3|42181.3|1
1653409260000|2022-05-24 16:21:00|42216.3|42176.3|42234|42194|42234|42194|42204|42164|23
1653409270000|2022-05-24 16:21:10|42229|42189|42219|42179|42229|42189|42219|42179|6
1653409280000|2022-05-24 16:21:20|42224|42184|42199|42159|42224|42184|42199|42159|6
1653409290000|2022-05-24 16:21:30|42196.3|42156.3|42179|42139|42196.3|42156.3|42179|42139|1
1653409300000|2022-05-24 16:21:40|42176.7|42136.7|42179|42139|42184|42144|42174|42134|1
1653409310000|2022-05-24 16:21:50|42176.3|42136.3|42181.3|42141.3|42186.3|42146.3|42176.3|42136.3|2
1653409320000|2022-05-24 16:22:00|42186.3|42146.3|42178.6|42138.6|42186.3|42146.3|42178.6|42138.6|1
1653409330000|2022-05-24 16:22:10|42183.2|42143.2|42188.6|42148.6|42188.6|42148.6|42183.2|42143.2|4
1653409340000|2022-05-24 16:22:20|42178.6|42138.6|42188.6|42148.6|42188.6|42148.6|42178.6|42138.6|5
1653409350000|2022-05-24 16:22:30|42198.6|42158.6|42191.3|42151.3|42198.6|42158.6|42191.3|42151.3|3
1653409360000|2022-05-24 16:22:40|42188.6|42148.6|42191.3|42151.3|42191.3|42151.3|42181.3|42141.3|7
1653409370000|2022-05-24 16:22:50|42196.3|42156.3|42181.3|42141.3|42196.3|42156.3|42181.3|42141.3|0
1653409380000|2022-05-24 16:23:00|42178.6|42138.6|42181.3|42141.3|42186.3|42146.3|42176.3|42136.3|3
1653409390000|2022-05-24 16:23:10|42178.6|42138.6|42176.3|42136.3|42181.3|42141.3|42176.3|42136.3|2
1653409400000|2022-05-24 16:23:20|||||||||1
1653409410000|2022-05-24 16:23:30|||||||||1
1653409420000|2022-05-24 16:23:40|42168.6|42128.6|42171.3|42131.3|42171.3|42131.3|42166.3|42126.3|6
1653409430000|2022-05-24 16:23:50|42166.3|42126.3|42176.3|42136.3|42176.3|42136.3|42166.3|42126.3|5
1653409440000|2022-05-24 16:24:00|42181.3|42141.3|42188.6|42148.6|42188.6|42148.6|42178.6|42138.6|5
1653409450000|2022-05-24 16:24:10|42186.3|42146.3|42178.6|42138.6|42188.6|42148.6|42176.3|42136.3|4
1653409460000|2022-05-24 16:24:20|42181.3|42141.3|42191.3|42151.3|42191.3|42151.3|42176.3|42136.3|11
1653409470000|2022-05-24 16:24:30|42188.6|42148.6|42229|42189|42234|42194|42188.6|42148.6|17
1653409480000|2022-05-24 16:24:40|42226.6|42186.6|42226.6|42186.6|42226.6|42186.6|42226.6|42186.6|0
1653409490000|2022-05-24 16:24:50|42224|42184|42224|42184|42224|42184|42214|42174|5
1653409500000|2022-05-24 16:25:00|42214|42174|42229|42189|42229|42189|42214|42174|6
1653409510000|2022-05-24 16:25:10|42226.6|42186.6|42224|42184|42229|42189|42219|42179|2
1653409520000|2022-05-24 16:25:20|42221.3|42181.3|42216.6|42176.6|42221.3|42181.3|42214|42174|2
1653409530000|2022-05-24 16:25:30|42214|42174|42216.6|42176.6|42216.6|42176.6|42214|42174|0
1653409540000|2022-05-24 16:25:40|42214|42174|42226.6|42186.6|42226.6|42186.6|42214|42174|1
1653409550000|2022-05-24 16:25:50|42231.6|42191.6|42234|42194|42234|42194|42226.6|42186.6|0
1653409560000|2022-05-24 16:26:00|42244|42204|42201.3|42161.3|42244|42204|42201.3|42161.3|36
1653409570000|2022-05-24 16:26:10|42194|42154|42201.3|42161.3|42201.3|42161.3|42194|42154|0
1653409580000|2022-05-24 16:26:20|42204|42164|42214|42174|42229|42189|42204|42164|10
1653409590000|2022-05-24 16:26:30|42219|42179|42219|42179|42219|42179|42214|42174|2
1653409600000|2022-05-24 16:26:40|42216.3|42176.3|42224|42184|42224|42184|42214|42174|6
1653409610000|2022-05-24 16:26:50|42221.6|42181.6|42224|42184|42224|42184|42221.6|42181.6|0
1653409620000|2022-05-24 16:27:00|42231.6|42191.6|42234|42194|42246.3|42206.3|42231.6|42191.6|12
1653409630000|2022-05-24 16:27:10|42236.3|42196.3|42241.3|42201.3|42246.3|42206.3|42236.3|42196.3|10
1653409640000|2022-05-24 16:27:20|42243.9|42203.9|42241.3|42201.3|42243.9|42203.9|42241.3|42201.3|1
1653409650000|2022-05-24 16:27:30|42233.9|42193.9|42238.9|42198.9|42241.3|42201.3|42233.9|42193.9|7
1653409660000|2022-05-24 16:27:40|42241.3|42201.3|42241.3|42201.3|42241.3|42201.3|42233.9|42193.9|4
1653409670000|2022-05-24 16:27:50|42238.9|42198.9|42226.3|42186.3|42238.9|42198.9|42221.3|42181.3|2
1653409680000|2022-05-24 16:28:00|42221.3|42181.3|42226.3|42186.3|42226.3|42186.3|42218.6|42178.6|3
1653409690000|2022-05-24 16:28:10|42218.6|42178.6|42218.6|42178.6|42218.6|42178.6|42218.6|42178.6|7
1653409700000|2022-05-24 16:28:20|42213.9|42173.9|42185.9|42145.9|42213.9|42173.9|42181.3|42141.3|9
1653409710000|2022-05-24 16:28:30|42183.6|42143.6|42173.6|42133.6|42185.9|42145.9|42173.6|42133.6|19
1653409720000|2022-05-24 16:28:40|42178.6|42138.6|42173.6|42133.6|42178.6|42138.6|42173.6|42133.6|6
1653409730000|2022-05-24 16:28:50|42178.6|42138.6|42181.3|42141.3|42181.3|42141.3|42178.6|42138.6|1
1653409740000|2022-05-24 16:29:00|42178.6|42138.6|42188.6|42148.6|42188.6|42148.6|42178.6|42138.6|2
1653409750000|2022-05-24 16:29:10|42190.9|42150.9|42188.6|42148.6|42190.9|42150.9|42188.6|42148.6|1
1653409760000|2022-05-24 16:29:20|42178.6|42138.6|42163.6|42123.6|42178.6|42138.6|42163.6|42123.6|5
1653409770000|2022-05-24 16:29:30|42165.9|42125.9|42163.6|42123.6|42168.6|42128.6|42163.6|42123.6|2
1653409780000|2022-05-24 16:29:40|42168.6|42128.6|42145.9|42105.9|42168.6|42128.6|42145.9|42105.9|17
1653409790000|2022-05-24 16:29:50|42148.6|42108.6|42153.6|42113.6|42158.6|42118.6|42145.9|42105.9|8
1653409800000|2022-05-24 16:30:00|42158.6|42118.6|42158.6|42118.6|42158.6|42118.6|42153.6|42113.6|1
1653409810000|2022-05-24 16:30:10|42168.6|42128.6|42188.6|42148.6|42193.6|42153.6|42163.6|42123.6|4
1653409820000|2022-05-24 16:30:20|42195.9|42155.9|42193.6|42153.6|42198.6|42158.6|42191.2|42151.2|5
1653409830000|2022-05-24 16:30:30|42198.6|42158.6|42188.6|42148.6|42201.2|42161.2|42188.6|42148.6|1
1653409840000|2022-05-24 16:30:40|42191.2|42151.2|42193.6|42153.6|42198.6|42158.6|42188.6|42148.6|0
1653409850000|2022-05-24 16:30:50|42191.2|42151.2|42178.6|42138.6|42191.2|42151.2|42168.6|42128.6|3
1653409860000|2022-05-24 16:31:00|42175.9|42135.9|42173.6|42133.6|42175.9|42135.9|42168.6|42128.6|4
1653409870000|2022-05-24 16:31:10|42170.9|42130.9|42181.2|42141.2|42181.2|42141.2|42168.6|42128.6|5
1653409880000|2022-05-24 16:31:20|42183.9|42143.9|42188.6|42148.6|42188.6|42148.6|42183.9|42143.9|1
1653409890000|2022-05-24 16:31:30|42198.6|42158.6|42196.2|42156.2|42198.6|42158.6|42196.2|42156.2|1
1653409900000|2022-05-24 16:31:40|42201.2|42161.2|42191.2|42151.2|42201.2|42161.2|42191.2|42151.2|7
1653409910000|2022-05-24 16:31:50|42188.6|42148.6|42188.6|42148.6|42191.2|42151.2|42186.2|42146.2|2
1653409920000|2022-05-24 16:32:00|42191.2|42151.2|42191.2|42151.2|42191.2|42151.2|42191.2|42151.2|2
1653409930000|2022-05-24 16:32:10|42188.6|42148.6|42196.2|42156.2|42196.2|42156.2|42188.6|42148.6|0
1653409940000|2022-05-24 16:32:20|42191.2|42151.2|42188.5|42148.5|42191.2|42151.2|42186.2|42146.2|2
1653409950000|2022-05-24 16:32:30|42186.2|42146.2|42211.2|42171.2|42211.2|42171.2|42186.2|42146.2|4
1653409960000|2022-05-24 16:32:40|42208.5|42168.5|42211.2|42171.2|42216.2|42176.2|42206.2|42166.2|2
1653409970000|2022-05-24 16:32:50|42216.2|42176.2|42211.2|42171.2|42216.2|42176.2|42208.5|42168.5|1
1653409980000|2022-05-24 16:33:00|42208.5|42168.5|42198.5|42158.5|42208.5|42168.5|42191.2|42151.2|7
1653409990000|2022-05-24 16:33:10|42196.2|42156.2|42188.5|42148.5|42198.5|42158.5|42188.5|42148.5|1
1653410000000|2022-05-24 16:33:20|42180.9|42140.9|42198.5|42158.5|42198.5|42158.5|42180.9|42140.9|4
1653410010000|2022-05-24 16:33:30|42208.5|42168.5|42208.5|42168.5|42208.5|42168.5|42208.5|42168.5|2
1653410020000|2022-05-24 16:33:40|42213.5|42173.5|42208.5|42168.5|42218.5|42178.5|42208.5|42168.5|5
1653410030000|2022-05-24 16:33:50|42198.5|42158.5|42198.5|42158.5|42198.5|42158.5|42198.5|42158.5|5
1653410040000|2022-05-24 16:34:00|42205.9|42165.9|42201.2|42161.2|42205.9|42165.9|42201.2|42161.2|3
1653410050000|2022-05-24 16:34:10|42206.2|42166.2|42198.5|42158.5|42208.5|42168.5|42193.9|42153.9|5
1653410060000|2022-05-24 16:34:20|42203.5|42163.5|42193.5|42153.5|42203.5|42163.5|42193.5|42153.5|3
1653410070000|2022-05-24 16:34:30|42196.2|42156.2|42188.5|42148.5|42196.2|42156.2|42188.5|42148.5|2
1653410080000|2022-05-24 16:34:40|42191.2|42151.2|42193.5|42153.5|42195.9|42155.9|42191.2|42151.2|1
1653410090000|2022-05-24 16:34:50|42191.2|42151.2|42191.2|42151.2|42191.2|42151.2|42188.5|42148.5|0
1653410100000|2022-05-24 16:35:00|42188.5|42148.5|42181.2|42141.2|42188.5|42148.5|42178.5|42138.5|7
1653410110000|2022-05-24 16:35:10|42185.8|42145.8|42191.2|42151.2|42193.5|42153.5|42183.5|42143.5|0
1653410120000|2022-05-24 16:35:20|42196.2|42156.2|42188.5|42148.5|42196.2|42156.2|42188.5|42148.5|9
1653410130000|2022-05-24 16:35:30|42186.2|42146.2|42186.2|42146.2|42191.2|42151.2|42186.2|42146.2|1
1653410140000|2022-05-24 16:35:40|42188.5|42148.5|42181.2|42141.2|42188.5|42148.5|42178.5|42138.5|6
1653410150000|2022-05-24 16:35:50|42183.9|42143.9|42181.2|42141.2|42186.2|42146.2|42178.5|42138.5|35
1653410160000|2022-05-24 16:36:00|42183.9|42143.9|42163.9|42123.9|42183.9|42143.9|42161.2|42121.2|3
1653410170000|2022-05-24 16:36:10|42161.2|42121.2|42161.2|42121.2|42171.2|42131.2|42161.2|42121.2|12
1653410180000|2022-05-24 16:36:20|42163.9|42123.9|42166.2|42126.2|42168.5|42128.5|42163.9|42123.9|0
1653410190000|2022-05-24 16:36:30|42168.5|42128.5|42163.5|42123.5|42168.5|42128.5|42163.5|42123.5|1
1653410200000|2022-05-24 16:36:40|42166.2|42126.2|42163.5|42123.5|42173.9|42133.9|42163.5|42123.5|3
1653410210000|2022-05-24 16:36:50|||||||||2
1653410220000|2022-05-24 16:37:00|42156.2|42116.2|42151.2|42111.2|42158.5|42118.5|42143.9|42103.9|1
1653410230000|2022-05-24 16:37:10|42143.9|42103.9|42143.9|42103.9|42146.2|42106.2|42143.9|42103.9|1
1653410240000|2022-05-24 16:37:20|42146.2|42106.2|42146.2|42106.2|42146.2|42106.2|42143.9|42103.9|1
1653410250000|2022-05-24 16:37:30|42148.9|42108.9|42146.2|42106.2|42151.2|42111.2|42143.9|42103.9|1
1653410260000|2022-05-24 16:37:40|||||||||1
1653410270000|2022-05-24 16:37:50|42151.2|42111.2|42151.2|42111.2|42151.2|42111.2|42151.2|42111.2|4
1653410280000|2022-05-24 16:38:00|42148.5|42108.5|42151.2|42111.2|42151.2|42111.2|42148.5|42108.5|1
1653410290000|2022-05-24 16:38:10|42153.9|42113.9|42158.5|42118.5|42158.5|42118.5|42153.9|42113.9|0
1653410300000|2022-05-24 16:38:20|42153.9|42113.9|42153.9|42113.9|42153.9|42113.9|42153.9|42113.9|1
1653410310000|2022-05-24 16:38:30|42151.2|42111.2|42148.5|42108.5|42151.2|42111.2|42148.5|42108.5|4
1653410320000|2022-05-24 16:38:40|42146.2|42106.2|42146.2|42106.2|42146.2|42106.2|42141.2|42101.2|2
1653410330000|2022-05-24 16:38:50|42143.9|42103.9|42146.2|42106.2|42146.2|42106.2|42143.9|42103.9|0
1653410340000|2022-05-24 16:39:00|42143.9|42103.9|42153.9|42113.9|42153.9|42113.9|42141.2|42101.2|1
1653410350000|2022-05-24 16:39:10|||||||||2
1653410360000|2022-05-24 16:39:20|42151.2|42111.2|42151.2|42111.2|42151.2|42111.2|42151.2|42111.2|1
1653410370000|2022-05-24 16:39:30|42153.9|42113.9|42171.2|42131.2|42171.2|42131.2|42153.9|42113.9|3
1653410380000|2022-05-24 16:39:40|42178.9|42138.9|42174.2|42134.2|42181.6|42141.6|42173.9|42133.9|8
1653410390000|2022-05-24 16:39:50|42171.5|42131.5|42159.2|42119.2|42176.5|42136.5|42156.5|42116.5|3
1653410400000|2022-05-24 16:40:00|42166.5|42126.5|42171.5|42131.5|42171.5|42131.5|42159.2|42119.2|1
1653410410000|2022-05-24 16:40:10|42169.2|42129.2|42179.2|42139.2|42179.2|42139.2|42166.5|42126.5|2
1653410420000|2022-05-24 16:40:20|42186.9|42146.9|42186.9|42146.9|42186.9|42146.9|42181.9|42141.9|5
1653410430000|2022-05-24 16:40:30|42192.3|42152.3|42192.3|42152.3|42192.3|42152.3|42192.3|42152.3|18
1653410440000|2022-05-24 16:40:40|42217.3|42177.3|42214.6|42174.6|42217.3|42177.3|42214.6|42174.6|6
1653410450000|2022-05-24 16:40:50|42216.9|42176.9|42211.9|42171.9|42234.6|42194.6|42211.9|42171.9|31
1653410460000|2022-05-24 16:41:00|42209.2|42169.2|42214.2|42174.2|42214.2|42174.2|42209.2|42169.2|3
1653410470000|2022-05-24 16:41:10|42211.9|42171.9|42211.9|42171.9|42214.2|42174.2|42211.9|42171.9|0
1653410480000|2022-05-24 16:41:20|42214.2|42174.2|42211.9|42171.9|42214.2|42174.2|42211.9|42171.9|0
1653410490000|2022-05-24 16:41:30|42214.2|42174.2|42214.2|42174.2|42214.2|42174.2|42211.9|42171.9|0
1653410500000|2022-05-24 16:41:40|42219.2|42179.2|42219.2|42179.2|42219.2|42179.2|42219.2|42179.2|0
1653410510000|2022-05-24 16:41:50|42226.9|42186.9|42231.9|42191.9|42231.9|42191.9|42226.9|42186.9|4
1653410520000|2022-05-24 16:42:00|42229.2|42189.2|42236.9|42196.9|42236.9|42196.9|42229.2|42189.2|6
1653410530000|2022-05-24 16:42:10|42239.2|42199.2|42221.5|42181.5|42239.2|42199.2|42221.5|42181.5|2
1653410540000|2022-05-24 16:42:20|42219.2|42179.2|42226.5|42186.5|42228.8|42188.8|42219.2|42179.2|3
1653410550000|2022-05-24 16:42:30|42231.5|42191.5|42229.2|42189.2|42231.5|42191.5|42229.2|42189.2|0
1653410560000|2022-05-24 16:42:40|42239.2|42199.2|42229.2|42189.2|42239.2|42199.2|42229.2|42189.2|3
1653410570000|2022-05-24 16:42:50|42231.5|42191.5|42224.2|42184.2|42231.5|42191.5|42221.5|42181.5|3
1653410580000|2022-05-24 16:43:00|42226.5|42186.5|42219.2|42179.2|42226.5|42186.5|42219.2|42179.2|1
1653410590000|2022-05-24 16:43:10|42224.2|42184.2|42224.2|42184.2|42224.2|42184.2|42219.2|42179.2|1
1653410600000|2022-05-24 16:43:20|42219.2|42179.2|42239.2|42199.2|42239.2|42199.2|42219.2|42179.2|2
1653410610000|2022-05-24 16:43:30|42236.5|42196.5|42236.5|42196.5|42236.5|42196.5|42236.5|42196.5|1
1653410620000|2022-05-24 16:43:40|42239.2|42199.2|42236.5|42196.5|42241.5|42201.5|42236.5|42196.5|1
1653410630000|2022-05-24 16:43:50|42226.2|42186.2|42223.8|42183.8|42226.2|42186.2|42221.5|42181.5|5
1653410640000|2022-05-24 16:44:00|42226.5|42186.5|42226.5|42186.5|42226.5|42186.5|42219.2|42179.2|5
1653410650000|2022-05-24 16:44:10|42223.8|42183.8|42226.5|42186.5|42233.8|42193.8|42223.8|42183.8|0
1653410660000|2022-05-24 16:44:20|42223.8|42183.8|42226.5|42186.5|42226.5|42186.5|42223.8|42183.8|1
1653410670000|2022-05-24 16:44:30|42236.5|42196.5|42236.5|42196.5|42236.5|42196.5|42236.5|42196.5|6
1653410680000|2022-05-24 16:44:40|42233.8|42193.8|42236.5|42196.5|42236.5|42196.5|42233.8|42193.8|2
1653410690000|2022-05-24 16:44:50|42239.2|42199.2|42236.5|42196.5|42239.2|42199.2|42236.5|42196.5|1
1653410700000|2022-05-24 16:45:00|42239.2|42199.2|42239.2|42199.2|42239.2|42199.2|42239.2|42199.2|1
1653410720000|2022-05-24 16:45:20|42236.5|42196.5|42236.5|42196.5|42236.5|42196.5|42233.8|42193.8|1
1653410730000|2022-05-24 16:45:30|42239.2|42199.2|42229.2|42189.2|42239.2|42199.2|42229.2|42189.2|3
1653410740000|2022-05-24 16:45:40|42234.2|42194.2|42256.5|42216.5|42261.5|42221.5|42234.2|42194.2|5
1653410750000|2022-05-24 16:45:50|42251.9|42211.9|42251.9|42211.9|42254.2|42214.2|42249.2|42209.2|0
1653410760000|2022-05-24 16:46:00|42261.9|42221.9|42266.9|42226.9|42271.9|42231.9|42261.9|42221.9|3
1653410770000|2022-05-24 16:46:10|42264.6|42224.6|42266.9|42226.9|42266.9|42226.9|42264.6|42224.6|0
1653410780000|2022-05-24 16:46:20|42269.2|42229.2|42264.6|42224.6|42269.2|42229.2|42264.6|42224.6|2
1653410790000|2022-05-24 16:46:30|42256.9|42216.9|42259.2|42219.2|42259.2|42219.2|42251.9|42211.9|4
1653410800000|2022-05-24 16:46:40|42254.2|42214.2|42254.2|42214.2|42261.9|42221.9|42254.2|42214.2|4
1653410810000|2022-05-24 16:46:50|42259.2|42219.2|42261.9|42221.9|42261.9|42221.9|42259.2|42219.2|2
1653410820000|2022-05-24 16:47:00|42259.2|42219.2|42251.9|42211.9|42259.2|42219.2|42249.2|42209.2|5
1653410830000|2022-05-24 16:47:10|42259.2|42219.2|42251.9|42211.9|42259.2|42219.2|42251.9|42211.9|4
1653410840000|2022-05-24 16:47:20|42254.2|42214.2|42249.2|42209.2|42254.2|42214.2|42249.2|42209.2|1
1653410870000|2022-05-24 16:47:50|42251.9|42211.9|42254.2|42214.2|42254.5|42214.5|42251.9|42211.9|7
1653410880000|2022-05-24 16:48:00|42251.9|42211.9|42261.9|42221.9|42261.9|42221.9|42251.9|42211.9|0
1653410890000|2022-05-24 16:48:10|42259.2|42219.2|42261.9|42221.9|42271.9|42231.9|42256.9|42216.9|9
1653410900000|2022-05-24 16:48:20|42264.5|42224.5|42266.9|42226.9|42266.9|42226.9|42264.5|42224.5|0
1653410910000|2022-05-24 16:48:30|42276.9|42236.9|42271.9|42231.9|42276.9|42236.9|42271.9|42231.9|7
1653410920000|2022-05-24 16:48:40|42269.2|42229.2|42271.9|42231.9|42271.9|42231.9|42266.9|42226.9|0
1653410940000|2022-05-24 16:49:00|42266.9|42226.9|42264.5|42224.5|42266.9|42226.9|42246.9|42206.9|20
1653410950000|2022-05-24 16:49:10|42267.2|42227.2|42284.5|42244.5|42284.5|42244.5|42267.2|42227.2|8
1653410960000|2022-05-24 16:49:20|42282.2|42242.2|42282.2|42242.2|42284.5|42244.5|42282.2|42242.2|5
1653410970000|2022-05-24 16:49:30|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|42284.5|42244.5|5
1653410980000|2022-05-24 16:49:40|42286.8|42246.8|42284.5|42244.5|42286.8|42246.8|42284.5|42244.5|2
1653410990000|2022-05-24 16:49:50|42309.9|42269.9|42304.9|42264.9|42309.9|42269.9|42302.6|42262.6|56
1653411000000|2022-05-24 16:50:00|42327.6|42287.6|42325.3|42285.3|42327.6|42287.6|42315.3|42275.3|11
1653411010000|2022-05-24 16:50:10|42320.3|42280.3|42317.9|42277.9|42320.3|42280.3|42315.3|42275.3|5
1653411020000|2022-05-24 16:50:20|42320.3|42280.3|42317.9|42277.9|42325.3|42285.3|42315.3|42275.3|4
1653411030000|2022-05-24 16:50:30|42320.3|42280.3|42315.3|42275.3|42322.6|42282.6|42315.3|42275.3|2
1653411040000|2022-05-24 16:50:40|42317.9|42277.9|42315.3|42275.3|42322.6|42282.6|42315.3|42275.3|1
1653411050000|2022-05-24 16:50:50|42307.9|42267.9|42315.2|42275.2|42315.2|42275.2|42307.9|42267.9|4
1653411060000|2022-05-24 16:51:00|42320.2|42280.2|42315.2|42275.2|42322.6|42282.6|42312.6|42272.6|29
1653411070000|2022-05-24 16:51:10|42317.6|42277.6|42312.6|42272.6|42317.6|42277.6|42312.6|42272.6|3
1653411080000|2022-05-24 16:51:20|42315.2|42275.2|42319.9|42279.9|42319.9|42279.9|42315.2|42275.2|6
1653411090000|2022-05-24 16:51:30|42315.2|42275.2|42314.9|42274.9|42319.9|42279.9|42314.9|42274.9|2
1653411100000|2022-05-24 16:51:40|42312.2|42272.2|42322.2|42282.2|42322.2|42282.2|42309.9|42269.9|1
1653411110000|2022-05-24 16:51:50|42324.9|42284.9|42342.6|42302.6|42347.6|42307.6|42324.9|42284.9|17
1653411120000|2022-05-24 16:52:00|42344.9|42304.9|42352.6|42312.6|42355.2|42315.2|42344.9|42304.9|8
1653411130000|2022-05-24 16:52:10|42350.2|42310.2|42342.6|42302.6|42352.6|42312.6|42340.2|42300.2|3
1653411140000|2022-05-24 16:52:20|42340.2|42300.2|42334.9|42294.9|42342.6|42302.6|42327.6|42287.6|11
1653411150000|2022-05-24 16:52:30|42332.6|42292.6|42352.6|42312.6|42352.6|42312.6|42332.6|42292.6|4
1653411170000|2022-05-24 16:52:50|42349.9|42309.9|42345.2|42305.2|42349.9|42309.9|42342.6|42302.6|1
1653411180000|2022-05-24 16:53:00|42342.6|42302.6|42345.2|42305.2|42345.2|42305.2|42342.6|42302.6|2
1653411190000|2022-05-24 16:53:10|42335.2|42295.2|42330.2|42290.2|42335.2|42295.2|42325.2|42285.2|5
1653411200000|2022-05-24 16:53:20|42332.6|42292.6|42332.6|42292.6|42332.6|42292.6|42330.2|42290.2|0
1653411210000|2022-05-24 16:53:30|42327.9|42287.9|42335.2|42295.2|42335.2|42295.2|42327.9|42287.9|0
1653411220000|2022-05-24 16:53:40|42337.9|42297.9|42342.5|42302.5|42345.2|42305.2|42335.2|42295.2|3
1653411230000|2022-05-24 16:53:50|42339.9|42299.9|42337.5|42297.5|42339.9|42299.9|42337.5|42297.5|1
1653411240000|2022-05-24 16:54:00|42342.5|42302.5|42347.5|42307.5|42349.9|42309.9|42342.5|42302.5|1
1653411250000|2022-05-24 16:54:10|42349.9|42309.9|42352.5|42312.5|42359.9|42319.9|42349.9|42309.9|6
1653411260000|2022-05-24 16:54:20|42349.9|42309.9|42339.9|42299.9|42349.9|42309.9|42337.5|42297.5|2
1653411270000|2022-05-24 16:54:30|42332.5|42292.5|42342.5|42302.5|42342.5|42302.5|42332.5|42292.5|4
1653411280000|2022-05-24 16:54:40|42339.9|42299.9|42322.5|42282.5|42339.9|42299.9|42319.9|42279.9|1
1653411290000|2022-05-24 16:54:50|42329.9|42289.9|42322.5|42282.5|42329.9|42289.9|42322.5|42282.5|6
1653411300000|2022-05-24 16:55:00|42325.2|42285.2|42342.5|42302.5|42342.5|42302.5|42325.2|42285.2|2
1653411320000|2022-05-24 16:55:20|42345.2|42305.2|42339.9|42299.9|42349.9|42309.9|42339.9|42299.9|2
1653411330000|2022-05-24 16:55:30|42337.5|42297.5|42327.2|42287.2|42339.9|42299.9|42327.2|42287.2|2
1653411340000|2022-05-24 16:55:40|42329.9|42289.9|42339.9|42299.9|42342.5|42302.5|42329.9|42289.9|7
1653411350000|2022-05-24 16:55:50|42337.2|42297.2|42334.9|42294.9|42337.2|42297.2|42332.2|42292.2|3
1653411360000|2022-05-24 16:56:00|42332.2|42292.2|42329.9|42289.9|42334.9|42294.9|42329.9|42289.9|0
1653411370000|2022-05-24 16:56:10|42329.8|42289.8|42329.8|42289.8|42329.8|42289.8|42324.8|42284.8|4
1653411380000|2022-05-24 16:56:20|||||||||2
1653411390000|2022-05-24 16:56:30|42332.5|42292.5|42334.8|42294.8|42337.2|42297.2|42329.8|42289.8|2
1653411400000|2022-05-24 16:56:40|42324.5|42284.5|42319.8|42279.8|42329.8|42289.8|42319.8|42279.8|6
1653411410000|2022-05-24 16:56:50|42324.8|42284.8|42324.8|42284.8|42324.8|42284.8|42322.2|42282.2|0
1653411420000|2022-05-24 16:57:00|42329.8|42289.8|42322.2|42282.2|42329.8|42289.8|42319.8|42279.8|1
1653411430000|2022-05-24 16:57:10|42324.8|42284.8|42319.8|42279.8|42324.8|42284.8|42319.8|42279.8|1
1653411440000|2022-05-24 16:57:20|42322.2|42282.2|42319.8|42279.8|42322.2|42282.2|42319.8|42279.8|3
1653411450000|2022-05-24 16:57:30|42292.2|42252.2|42304.8|42264.8|42304.8|42264.8|42292.2|42252.2|4
1653411470000|2022-05-24 16:57:50|42302.2|42262.2|42299.8|42259.8|42302.2|42262.2|42299.8|42259.8|0
1653411480000|2022-05-24 16:58:00|42302.5|42262.5|42309.8|42269.8|42309.8|42269.8|42299.8|42259.8|4
1653411490000|2022-05-24 16:58:10|42304.8|42264.8|42304.8|42264.8|42304.8|42264.8|42304.8|42264.8|4
1653411510000|2022-05-24 16:58:30|42302.5|42262.5|42302.5|42262.5|42304.8|42264.8|42302.5|42262.5|0
1653411520000|2022-05-24 16:58:40|42309.8|42269.8|42309.8|42269.8|42312.5|42272.5|42309.8|42269.8|3
1653411540000|2022-05-24 16:59:00|42302.5|42262.5|42302.5|42262.5|42302.5|42262.5|42302.5|42262.5|4
1653411550000|2022-05-24 16:59:10|42304.8|42264.8|42312.5|42272.5|42317.5|42277.5|42304.8|42264.8|4
1653411570000|2022-05-24 16:59:30|42304.8|42264.8|42304.8|42264.8|42304.8|42264.8|42299.8|42259.8|6
1653411580000|2022-05-24 16:59:40|42302.5|42262.5|42299.8|42259.8|42304.8|42264.8|42299.8|42259.8|0
1653411590000|2022-05-24 16:59:50|42304.8|42264.8|42299.8|42259.8|42304.8|42264.8|42289.8|42249.8|4
1653411600000|2022-05-24 17:00:00|42282.1|42242.1|42284.8|42244.8|42287.1|42247.1|42282.1|42242.1|3
1653411610000|2022-05-24 17:00:10|42287.1|42247.1|42284.8|42244.8|42287.1|42247.1|42284.8|42244.8|10
1653411620000|2022-05-24 17:00:20|42282.1|42242.1|42284.8|42244.8|42284.8|42244.8|42282.1|42242.1|1
1653411630000|2022-05-24 17:00:30|42282.1|42242.1|42284.8|42244.8|42284.8|42244.8|42282.1|42242.1|2
1653411640000|2022-05-24 17:00:40|42279.8|42239.8|42269.8|42229.8|42282.1|42242.1|42269.8|42229.8|2
1653411650000|2022-05-24 17:00:50|42272.1|42232.1|42272.1|42232.1|42274.8|42234.8|42269.8|42229.8|3
1653411660000|2022-05-24 17:01:00|42274.8|42234.8|42269.8|42229.8|42274.8|42234.8|42269.8|42229.8|1
1653411680000|2022-05-24 17:01:20|42274.8|42234.8|42272.1|42232.1|42274.8|42234.8|42272.1|42232.1|5
1653411690000|2022-05-24 17:01:30|42274.8|42234.8|42274.8|42234.8|42274.8|42234.8|42274.8|42234.8|1
1653411700000|2022-05-24 17:01:40|42279.8|42239.8|42279.8|42239.8|42282.1|42242.1|42279.8|42239.8|1
1653411710000|2022-05-24 17:01:50|42277.1|42237.1|42274.8|42234.8|42277.1|42237.1|42274.8|42234.8|6
1653411720000|2022-05-24 17:02:00|42272.1|42232.1|42272.1|42232.1|42274.8|42234.8|42269.8|42229.8|0
1653411730000|2022-05-24 17:02:10|42269.8|42229.8|42262.1|42222.1|42269.8|42229.8|42262.1|42222.1|14
1653411750000|2022-05-24 17:02:30|42252.1|42212.1|42254.4|42214.4|42254.4|42214.4|42252.1|42212.1|8
1653411770000|2022-05-24 17:02:50|42249.4|42209.4|42254.4|42214.4|42254.4|42214.4|42246.8|42206.8|6
1653411780000|2022-05-24 17:03:00|42247.1|42207.1|42257.1|42217.1|42257.1|42217.1|42247.1|42207.1|5
1653411790000|2022-05-24 17:03:10|42264.4|42224.4|42264.4|42224.4|42264.4|42224.4|42264.4|42224.4|0
1653411800000|2022-05-24 17:03:20|42267.1|42227.1|42266.8|42226.8|42269.4|42229.4|42266.8|42226.8|0
1653411810000|2022-05-24 17:03:30|42269.4|42229.4|42266.8|42226.8|42269.4|42229.4|42264.4|42224.4|1
1653411820000|2022-05-24 17:03:40|42264.4|42224.4|42254.4|42214.4|42264.4|42224.4|42254.4|42214.4|5
1653411830000|2022-05-24 17:03:50|42251.8|42211.8|42249.4|42209.4|42251.8|42211.8|42249.4|42209.4|1
1653411840000|2022-05-24 17:04:00|||||||||1
1653411870000|2022-05-24 17:04:30|42252.1|42212.1|42264.4|42224.4|42264.4|42224.4|42252.1|42212.1|1
1653411880000|2022-05-24 17:04:40|42269.4|42229.4|42269.4|42229.4|42269.4|42229.4|42269.4|42229.4|4
1653411890000|2022-05-24 17:04:50|42266.7|42226.7|42269.4|42229.4|42269.4|42229.4|42264.4|42224.4|0
1653411900000|2022-05-24 17:05:00|42264.4|42224.4|42254.4|42214.4|42266.7|42226.7|42254.4|42214.4|1
1653411910000|2022-05-24 17:05:10|42257.1|42217.1|42257.1|42217.1|42262.1|42222.1|42257.1|42217.1|11
1653411920000|2022-05-24 17:05:20|42254.4|42214.4|42257.1|42217.1|42257.1|42217.1|42254.4|42214.4|0
1653411930000|2022-05-24 17:05:30|42254.4|42214.4|42257.1|42217.1|42259.4|42219.4|42254.4|42214.4|0
1653411940000|2022-05-24 17:05:40|42259.4|42219.4|42264.4|42224.4|42264.4|42224.4|42259.4|42219.4|0
1653411950000|2022-05-24 17:05:50|42262.1|42222.1|42254.4|42214.4|42262.1|42222.1|42254.4|42214.4|2
1653411960000|2022-05-24 17:06:00|42257.1|42217.1|42257.1|42217.1|42257.1|42217.1|42254.4|42214.4|2
1653411980000|2022-05-24 17:06:20|42262.1|42222.1|42284.4|42244.4|42286.7|42246.7|42262.1|42222.1|6
1653411990000|2022-05-24 17:06:30|42287.1|42247.1|42277.1|42237.1|42289.4|42249.4|42274.4|42234.4|9
1653412000000|2022-05-24 17:06:40|42279.8|42239.8|42274.4|42234.4|42282.1|42242.1|42274.4|42234.4|13
1653412010000|2022-05-24 17:06:50|42277.1|42237.1|42274.4|42234.4|42284.4|42244.4|42269.4|42229.4|10
1653412020000|2022-05-24 17:07:00|42269.4|42229.4|42269.4|42229.4|42269.4|42229.4|42267.1|42227.1|4
1653412050000|2022-05-24 17:07:30|42272.1|42232.1|42277.1|42237.1|42279.4|42239.4|42272.1|42232.1|3
1653412060000|2022-05-24 17:07:40|42279.4|42239.4|42277.1|42237.1|42279.4|42239.4|42276.7|42236.7|1
1653412070000|2022-05-24 17:07:50|42282.1|42242.1|42279.4|42239.4|42282.1|42242.1|42274.4|42234.4|2
1653412080000|2022-05-24 17:08:00|42279|42239|42279.4|42239.4|42279.8|42239.8|42274.4|42234.4|3
1653412090000|2022-05-24 17:08:10|42277.1|42237.1|42284.4|42244.4|42284.4|42244.4|42274.4|42234.4|7
1653412100000|2022-05-24 17:08:20|42286.7|42246.7|42284.4|42244.4|42286.7|42246.7|42282.1|42242.1|2
1653412110000|2022-05-24 17:08:30|42291.7|42251.7|42307.1|42267.1|42309.4|42269.4|42289.4|42249.4|4
1653412120000|2022-05-24 17:08:40|42304.4|42264.4|42322.1|42282.1|42322.1|42282.1|42304.4|42264.4|12
1653412130000|2022-05-24 17:08:50|42332.1|42292.1|42332.1|42292.1|42332.1|42292.1|42332.1|42292.1|5
1653412140000|2022-05-24 17:09:00|42324.4|42284.4|42324.4|42284.4|42332.1|42292.1|42324.4|42284.4|22
1653412150000|2022-05-24 17:09:10|42312.1|42272.1|42312.1|42272.1|42314.4|42274.4|42312.1|42272.1|1
1653412170000|2022-05-24 17:09:30|42309.8|42269.8|42294.4|42254.4|42309.8|42269.8|42292.1|42252.1|5
1653412180000|2022-05-24 17:09:40|42292.1|42252.1|42292.1|42252.1|42294.4|42254.4|42292.1|42252.1|0
1653412190000|2022-05-24 17:09:50|42294.4|42254.4|42297.1|42257.1|42297.1|42257.1|42294.4|42254.4|0
1653412200000|2022-05-24 17:10:00|42299.8|42259.8|42297.1|42257.1|42302.1|42262.1|42294.4|42254.4|2
1653412220000|2022-05-24 17:10:20|42302.1|42262.1|42307.1|42267.1|42307.1|42267.1|42302.1|42262.1|0
1653412230000|2022-05-24 17:10:30|42297.1|42257.1|42304.4|42264.4|42304.4|42264.4|42294.4|42254.4|1
1653412240000|2022-05-24 17:10:40|42302.1|42262.1|42297.1|42257.1|42304.4|42264.4|42297.1|42257.1|1
1653412260000|2022-05-24 17:11:00|42299.7|42259.7|42287.1|42247.1|42302.1|42262.1|42284.4|42244.4|7
1653412280000|2022-05-24 17:11:20|42289.7|42249.7|42294.4|42254.4|42297.1|42257.1|42289.7|42249.7|1
1653412290000|2022-05-24 17:11:30|42297.1|42257.1|42297.1|42257.1|42297.1|42257.1|42297.1|42257.1|2
1653412310000|2022-05-24 17:11:50|42294.4|42254.4|42297.1|42257.1|42297.1|42257.1|42294.4|42254.4|1
1653412320000|2022-05-24 17:12:00|42299.7|42259.7|42307.1|42267.1|42307.1|42267.1|42299.7|42259.7|1
1653412330000|2022-05-24 17:12:10|42304.4|42264.4|42302.1|42262.1|42304.4|42264.4|42302.1|42262.1|0
1653412340000|2022-05-24 17:12:20|42304.4|42264.4|42307.1|42267.1|42307.1|42267.1|42304.4|42264.4|2
1653412350000|2022-05-24 17:12:30|42312.1|42272.1|42327.1|42287.1|42327.1|42287.1|42312.1|42272.1|4
1653412360000|2022-05-24 17:12:40|42332.1|42292.1|42327.1|42287.1|42332.1|42292.1|42326.7|42286.7|15
1653412370000|2022-05-24 17:12:50|42324.4|42284.4|42322.1|42282.1|42324.4|42284.4|42322.1|42282.1|4
1653412380000|2022-05-24 17:13:00|42324.4|42284.4|42327.1|42287.1|42327.1|42287.1|42322.1|42282.1|5
1653412390000|2022-05-24 17:13:10|42329.4|42289.4|42332.1|42292.1|42332.1|42292.1|42329.4|42289.4|1
1653412400000|2022-05-24 17:13:20|42327.1|42287.1|42327.1|42287.1|42329.7|42289.7|42327.1|42287.1|3
1653412410000|2022-05-24 17:13:30|42327|42287|42317|42277|42327|42287|42307|42267|13
1653412420000|2022-05-24 17:13:40|42319.4|42279.4|42314.4|42274.4|42319.4|42279.4|42314.4|42274.4|1
1653412430000|2022-05-24 17:13:50|42317|42277|42316.7|42276.7|42324.4|42284.4|42316.7|42276.7|1
1653412440000|2022-05-24 17:14:00|42321.7|42281.7|42316.7|42276.7|42321.7|42281.7|42316.7|42276.7|1
1653412450000|2022-05-24 17:14:10|42321.7|42281.7|42321.7|42281.7|42321.7|42281.7|42321.7|42281.7|6
1653412460000|2022-05-24 17:14:20|42316.7|42276.7|42316.7|42276.7|42321.7|42281.7|42316.7|42276.7|1
1653412470000|2022-05-24 17:14:30|42319.4|42279.4|42321.7|42281.7|42321.7|42281.7|42319.4|42279.4|1
1653412490000|2022-05-24 17:14:50|42319|42279|42319|42279|42321.7|42281.7|42319|42279|0
1653412500000|2022-05-24 17:15:00|42321.7|42281.7|42321.7|42281.7|42324|42284|42321.7|42281.7|4
1653412510000|2022-05-24 17:15:10|42324.4|42284.4|42319|42279|42324.4|42284.4|42319|42279|2
1653412520000|2022-05-24 17:15:20|42324|42284|42306.7|42266.7|42324|42284|42306.7|42266.7|13
1653412530000|2022-05-24 17:15:30|42309.4|42269.4|42312|42272|42312|42272|42309.4|42269.4|4
1653412550000|2022-05-24 17:15:50|42302|42262|42294.4|42254.4|42302|42262|42289.4|42249.4|9
1653412560000|2022-05-24 17:16:00|42302|42262|42312|42272|42312|42272|42302|42262|6
1653412570000|2022-05-24 17:16:10|||||||||1
1653412600000|2022-05-24 17:16:40|||||||||1
1653412610000|2022-05-24 17:16:50|||||||||1
1653412620000|2022-05-24 17:17:00|||||||||3
1653412630000|2022-05-24 17:17:10|||||||||3
1653412640000|2022-05-24 17:17:20|||||||||2
1653412660000|2022-05-24 17:17:40|||||||||2
1653412670000|2022-05-24 17:17:50|42316.7|42276.7|42324.3|42284.3|42324.3|42284.3|42316.7|42276.7|6
1653412680000|2022-05-24 17:18:00|42332|42292|42334.3|42294.3|42334.3|42294.3|42332|42292|7
1653412690000|2022-05-24 17:18:10|42344.3|42304.3|42382|42342|42382|42342|42344.3|42304.3|37
1653412700000|2022-05-24 17:18:20|42384.3|42344.3|42384.3|42344.3|42384.3|42344.3|42382|42342|7
1653412710000|2022-05-24 17:18:30|||||||||1
1653412720000|2022-05-24 17:18:40|42382|42342|42384.3|42344.3|42384.3|42344.3|42382|42342|5
1653412730000|2022-05-24 17:18:50|||||||||10
1653412740000|2022-05-24 17:19:00|||||||||29
1653412750000|2022-05-24 17:19:10|42407.4|42367.4|42417|42377|42424.3|42384.3|42407.4|42367.4|11
1653412760000|2022-05-24 17:19:20|42422|42382|42414.3|42374.3|42422|42382|42414.3|42374.3|3
1653412770000|2022-05-24 17:19:30|42409.3|42369.3|42407|42367|42414.3|42374.3|42407|42367|12
1653412780000|2022-05-24 17:19:40|42404.3|42364.3|42407|42367|42407|42367|42404.3|42364.3|1
1653412790000|2022-05-24 17:19:50|||||||||1
1653412800000|2022-05-24 17:20:00|42412|42372|42412|42372|42414.3|42374.3|42407|42367|7
1653412810000|2022-05-24 17:20:10|42414.3|42374.3|42407|42367|42414.3|42374.3|42404.3|42364.3|3
1653412820000|2022-05-24 17:20:20|42404.3|42364.3|42404.3|42364.3|42407|42367|42404.3|42364.3|0
1653412840000|2022-05-24 17:20:40|42399.3|42359.3|42397|42357|42399.3|42359.3|42397|42357|2
1653412850000|2022-05-24 17:20:50|42399.7|42359.7|42404.3|42364.3|42404.3|42364.3|42399.7|42359.7|2
1653412860000|2022-05-24 17:21:00|42399.7|42359.7|42404.3|42364.3|42404.3|42364.3|42394.3|42354.3|7
1653412870000|2022-05-24 17:21:10|||||||||1
1653412890000|2022-05-24 17:21:30|42402|42362|42394.3|42354.3|42404.3|42364.3|42394.3|42354.3|2
1653412900000|2022-05-24 17:21:40|42402|42362|42412|42372|42412|42372|42402|42362|24
1653412910000|2022-05-24 17:21:50|42427|42387|42407|42367|42427|42387|42404.3|42364.3|14
1653412920000|2022-05-24 17:22:00|42409.3|42369.3|42414.3|42374.3|42414.3|42374.3|42409.3|42369.3|3
1653412930000|2022-05-24 17:22:10|42424.3|42384.3|42417|42377|42424.3|42384.3|42417|42377|5
1653412940000|2022-05-24 17:22:20|42414.3|42374.3|42407|42367|42414.3|42374.3|42407|42367|11
1653412950000|2022-05-24 17:22:30|42409.3|42369.3|42414.3|42374.3|42414.3|42374.3|42409.3|42369.3|0
1653412960000|2022-05-24 17:22:40|||||||||2
1653412970000|2022-05-24 17:22:50|||||||||1
1653412980000|2022-05-24 17:23:00|||||||||2
1653412990000|2022-05-24 17:23:10|||||||||1
1653413000000|2022-05-24 17:23:20|42412|42372|42414.3|42374.3|42414.3|42374.3|42412|42372|0
1653413010000|2022-05-24 17:23:30|42419.3|42379.3|42434.3|42394.3|42434.3|42394.3|42414.3|42374.3|9
1653413020000|2022-05-24 17:23:40|42454.3|42414.3|42464.3|42424.3|42464.3|42424.3|42454.3|42414.3|32
1653413030000|2022-05-24 17:23:50|42474.3|42434.3|42467|42427|42474.3|42434.3|42467|42427|10
1653413040000|2022-05-24 17:24:00|42464.3|42424.3|42464.3|42424.3|42464.3|42424.3|42464.3|42424.3|1
1653413050000|2022-05-24 17:24:10|42467|42427|42467|42427|42469.7|42429.7|42464.3|42424.3|6
1653413060000|2022-05-24 17:24:20|42459.7|42419.7|42469.7|42429.7|42469.7|42429.7|42459.7|42419.7|12
1653413070000|2022-05-24 17:24:30|42472|42432|42454.3|42414.3|42472|42432|42454.3|42414.3|22
1653413080000|2022-05-24 17:24:40|42449.3|42409.3|42449.3|42409.3|42449.3|42409.3|42449.3|42409.3|5
1653413090000|2022-05-24 17:24:50|42452|42412|42454.3|42414.3|42454.3|42414.3|42452|42412|1
1653413100000|2022-05-24 17:25:00|42452|42412|42449.3|42409.3|42452|42412|42447|42407|5
1653413110000|2022-05-24 17:25:10|42454.3|42414.3|42449.3|42409.3|42454.3|42414.3|42449.3|42409.3|3
1653413120000|2022-05-24 17:25:20|42452|42412|42454.3|42414.3|42454.3|42414.3|42447|42407|4
1653413130000|2022-05-24 17:25:30|42457|42417|42454.3|42414.3|42457|42417|42452|42412|7
1653413140000|2022-05-24 17:25:40|42444.3|42404.3|42447|42407|42454.3|42414.3|42444.3|42404.3|5
1653413150000|2022-05-24 17:25:50|42444.3|42404.3|42444.3|42404.3|42444.3|42404.3|42444.3|42404.3|3
1653413160000|2022-05-24 17:26:00|||||||||1
1653413170000|2022-05-24 17:26:10|42454.3|42414.3|42452|42412|42454.3|42414.3|42452|42412|15
1653413180000|2022-05-24 17:26:20|42454.3|42414.3|42447|42407|42454.3|42414.3|42444.3|42404.3|3
1653413190000|2022-05-24 17:26:30|42454.3|42414.3|42454.3|42414.3|42454.3|42414.3|42447|42407|0
1653413200000|2022-05-24 17:26:40|42452|42412|42454.3|42414.3|42454.3|42414.3|42452|42412|2
1653413210000|2022-05-24 17:26:50|42452|42412|42447|42407|42454.3|42414.3|42447|42407|29
1653413220000|2022-05-24 17:27:00|42449.6|42409.6|42457|42417|42459.6|42419.6|42447|42407|9
1653413230000|2022-05-24 17:27:10|42454.3|42414.3|42459.6|42419.6|42459.6|42419.6|42449.6|42409.6|22
1653413240000|2022-05-24 17:27:20|42454.6|42414.6|42454.6|42414.6|42454.6|42414.6|42454.6|42414.6|3
1653413250000|2022-05-24 17:27:30|42457|42417|42449.6|42409.6|42457|42417|42449.6|42409.6|11
1653413260000|2022-05-24 17:27:40|42452|42412|42452|42412|42452|42412|42452|42412|0
1653413270000|2022-05-24 17:27:50|42449.6|42409.6|42462|42422|42462|42422|42449.6|42409.6|6
1653413280000|2022-05-24 17:28:00|42459.6|42419.6|42469.6|42429.6|42469.6|42429.6|42459.6|42419.6|5
1653413290000|2022-05-24 17:28:10|||||||||29
1653413300000|2022-05-24 17:28:20|42471.9|42431.9|42529.6|42489.6|42532.3|42492.3|42471.9|42431.9|18
1653413310000|2022-05-24 17:28:30|42519.6|42479.6|42507.3|42467.3|42519.6|42479.6|42504.6|42464.6|45
1653413320000|2022-05-24 17:28:40|42509.6|42469.6|42489.6|42449.6|42512.3|42472.3|42489.6|42449.6|7
1653413330000|2022-05-24 17:28:50|42494.6|42454.6|42499.6|42459.6|42499.6|42459.6|42489.6|42449.6|19
1653413350000|2022-05-24 17:29:10|42497.3|42457.3|42497.3|42457.3|42499.6|42459.6|42497.3|42457.3|9
1653413360000|2022-05-24 17:29:20|42499.6|42459.6|42497.3|42457.3|42499.6|42459.6|42497.3|42457.3|0
1653413370000|2022-05-24 17:29:30|42499.6|42459.6|42487.3|42447.3|42499.6|42459.6|42487.3|42447.3|3
1653413380000|2022-05-24 17:29:40|42489.6|42449.6|42459.6|42419.6|42489.6|42449.6|42457.3|42417.3|6
1653413400000|2022-05-24 17:30:00|42462.3|42422.3|42459.6|42419.6|42462.3|42422.3|42459.6|42419.6|2
1653413410000|2022-05-24 17:30:10|42467.3|42427.3|42459.6|42419.6|42469.6|42429.6|42459.6|42419.6|5
1653413420000|2022-05-24 17:30:20|42469.6|42429.6|42462.3|42422.3|42469.6|42429.6|42462.3|42422.3|9
1653413440000|2022-05-24 17:30:40|42459.6|42419.6|42459.6|42419.6|42459.6|42419.6|42459.6|42419.6|0
1653413450000|2022-05-24 17:30:50|42461.9|42421.9|42459.6|42419.6|42461.9|42421.9|42459.6|42419.6|2
1653413460000|2022-05-24 17:31:00|42464.6|42424.6|42454.6|42414.6|42464.6|42424.6|42454.6|42414.6|6
1653413470000|2022-05-24 17:31:10|42456.9|42416.9|42454.6|42414.6|42456.9|42416.9|42452.3|42412.3|0
1653413480000|2022-05-24 17:31:20|42451.9|42411.9|42446.9|42406.9|42459.6|42419.6|42444.6|42404.6|3
1653413490000|2022-05-24 17:31:30|42449.6|42409.6|42439.6|42399.6|42449.6|42409.6|42439.6|42399.6|1
1653413500000|2022-05-24 17:31:40|42434.6|42394.6|42439.6|42399.6|42439.6|42399.6|42432.3|42392.3|7
1653413510000|2022-05-24 17:31:50|42449.6|42409.6|42452.3|42412.3|42462.3|42422.3|42449.6|42409.6|5
1653413520000|2022-05-24 17:32:00|42457.3|42417.3|42464.6|42424.6|42464.6|42424.6|42452.3|42412.3|13
1653413530000|2022-05-24 17:32:10|42461.9|42421.9|42459.6|42419.6|42461.9|42421.9|42459.6|42419.6|0
1653413540000|2022-05-24 17:32:20|42454.6|42414.6|42459.6|42419.6|42459.6|42419.6|42454.6|42414.6|1
1653413550000|2022-05-24 17:32:30|42454.6|42414.6|42449.6|42409.6|42459.6|42419.6|42449.6|42409.6|7
1653413560000|2022-05-24 17:32:40|42444.6|42404.6|42446.9|42406.9|42446.9|42406.9|42444.6|42404.6|3
1653413570000|2022-05-24 17:32:50|42444.2|42404.2|42446.9|42406.9|42446.9|42406.9|42441.9|42401.9|2
1653413580000|2022-05-24 17:33:00|42449.6|42409.6|42446.9|42406.9|42451.9|42411.9|42441.9|42401.9|2
1653413590000|2022-05-24 17:33:10|42444.2|42404.2|42462.3|42422.3|42469.6|42429.6|42444.2|42404.2|14
1653413600000|2022-05-24 17:33:20|||||||||2
1653413610000|2022-05-24 17:33:30|42467.3|42427.3|42462.3|42422.3|42467.3|42427.3|42459.6|42419.6|9
1653413620000|2022-05-24 17:33:40|42464.6|42424.6|42469.6|42429.6|42476.9|42436.9|42464.6|42424.6|1
1653413630000|2022-05-24 17:33:50|42467.3|42427.3|42472.3|42432.3|42472.3|42432.3|42467.3|42427.3|1
1653413640000|2022-05-24 17:34:00|42474.6|42434.6|42477.3|42437.3|42477.3|42437.3|42472.3|42432.3|2
1653413650000|2022-05-24 17:34:10|42489.6|42449.6|42486.9|42446.9|42489.6|42449.6|42484.6|42444.6|86
1653413660000|2022-05-24 17:34:20|42489.6|42449.6|42487.3|42447.3|42489.6|42449.6|42487.3|42447.3|0
1653413670000|2022-05-24 17:34:30|42477.3|42437.3|42477.3|42437.3|42477.3|42437.3|42477.3|42437.3|1
1653413680000|2022-05-24 17:34:40|42479.6|42439.6|42477.3|42437.3|42479.6|42439.6|42477.3|42437.3|0
1653413700000|2022-05-24 17:35:00|42456.9|42416.9|42461.9|42421.9|42461.9|42421.9|42451.9|42411.9|12
1653413710000|2022-05-24 17:35:10|42469.6|42429.6|42469.6|42429.6|42469.6|42429.6|42462.3|42422.3|5
1653413720000|2022-05-24 17:35:20|42471.9|42431.9|42479.6|42439.6|42491.9|42451.9|42471.9|42431.9|6
1653413730000|2022-05-24 17:35:30|42481.9|42441.9|42479.6|42439.6|42481.9|42441.9|42479.6|42439.6|0
1653413740000|2022-05-24 17:35:40|42481.9|42441.9|42489.6|42449.6|42489.6|42449.6|42481.9|42441.9|3
1653413750000|2022-05-24 17:35:50|42491.9|42451.9|42489.6|42449.6|42491.9|42451.9|42489.6|42449.6|1
1653413760000|2022-05-24 17:36:00|42497.3|42457.3|42519.6|42479.6|42529.6|42489.6|42497.3|42457.3|78
1653413770000|2022-05-24 17:36:10|||||||||5
1653413790000|2022-05-24 17:36:30|42529.6|42489.6|42521.9|42481.9|42529.6|42489.6|42519.6|42479.6|9
1653413800000|2022-05-24 17:36:40|42519.6|42479.6|42507.2|42467.2|42529.6|42489.6|42507.2|42467.2|11
1653413810000|2022-05-24 17:36:50|42504.9|42464.9|42512.2|42472.2|42517.2|42477.2|42504.6|42464.6|6
1653413820000|2022-05-24 17:37:00|42509.6|42469.6|42506.9|42466.9|42512.2|42472.2|42499.6|42459.6|6
1653413830000|2022-05-24 17:37:10|42517.2|42477.2|42509.6|42469.6|42517.2|42477.2|42509.6|42469.6|5
1653413840000|2022-05-24 17:37:20|42496.9|42456.9|42504.2|42464.2|42509.6|42469.6|42496.9|42456.9|7
1653413850000|2022-05-24 17:37:30|42501.9|42461.9|42519.6|42479.6|42521.9|42481.9|42501.9|42461.9|3
1653413860000|2022-05-24 17:37:40|42521.9|42481.9|42519.6|42479.6|42521.9|42481.9|42519.6|42479.6|3
1653413870000|2022-05-24 17:37:50|42521.9|42481.9|42509.6|42469.6|42521.9|42481.9|42509.6|42469.6|2
1653413880000|2022-05-24 17:38:00|42511.9|42471.9|42539.6|42499.6|42549.6|42509.6|42511.9|42471.9|31
1653413890000|2022-05-24 17:38:10|42536.9|42496.9|42562.2|42522.2|42562.2|42522.2|42536.9|42496.9|24
1653413900000|2022-05-24 17:38:20|42564.6|42524.6|42567.2|42527.2|42567.2|42527.2|42562.2|42522.2|21
1653413910000|2022-05-24 17:38:30|42569.6|42529.6|42569.6|42529.6|42571.9|42531.9|42569.6|42529.6|1
1653413920000|2022-05-24 17:38:40|42587.2|42547.2|42592.2|42552.2|42592.2|42552.2|42587.2|42547.2|8
1653413930000|2022-05-24 17:38:50|42582.2|42542.2|42589.6|42549.6|42597.2|42557.2|42582.2|42542.2|15
1653413940000|2022-05-24 17:39:00|42587.2|42547.2|42589.6|42549.6|42604.9|42564.9|42586.9|42546.9|39
1653413950000|2022-05-24 17:39:10|42591.9|42551.9|42601.9|42561.9|42607.2|42567.2|42591.9|42551.9|28
1653413960000|2022-05-24 17:39:20|42604.6|42564.6|42592.2|42552.2|42604.6|42564.6|42592.2|42552.2|8
1653413970000|2022-05-24 17:39:30|42581.9|42541.9|42594.9|42554.9|42594.9|42554.9|42581.9|42541.9|23
1653413980000|2022-05-24 17:39:40|42599.6|42559.6|42586.9|42546.9|42599.6|42559.6|42586.9|42546.9|14
1653413990000|2022-05-24 17:39:50|42589.5|42549.5|42592.2|42552.2|42607.2|42567.2|42586.9|42546.9|16
1653414000000|2022-05-24 17:40:00|42589.5|42549.5|42609.5|42569.5|42609.5|42569.5|42589.5|42549.5|6
1653414010000|2022-05-24 17:40:10|42629.5|42589.5|42629.5|42589.5|42639.5|42599.5|42629.5|42589.5|18
1653414020000|2022-05-24 17:40:20|42636.9|42596.9|42629.5|42589.5|42636.9|42596.9|42629.5|42589.5|10
1653414030000|2022-05-24 17:40:30|42632.2|42592.2|42624.5|42584.5|42632.2|42592.2|42619.5|42579.5|10
1653414040000|2022-05-24 17:40:40|42627.2|42587.2|42622.2|42582.2|42632.2|42592.2|42619.5|42579.5|7
1653414050000|2022-05-24 17:40:50|42624.9|42584.9|42619.5|42579.5|42627.2|42587.2|42619.5|42579.5|8
1653414060000|2022-05-24 17:41:00|42609.5|42569.5|42618.8|42578.8|42626.9|42586.9|42609.5|42569.5|76
1653414070000|2022-05-24 17:41:10|42611.5|42571.5|42614.2|42574.2|42624.2|42584.2|42611.5|42571.5|12
1653414080000|2022-05-24 17:41:20|42604.2|42564.2|42596.9|42556.9|42606.9|42566.9|42591.5|42551.5|12
1653414090000|2022-05-24 17:41:30|42594.2|42554.2|42609.5|42569.5|42609.5|42569.5|42594.2|42554.2|4
1653414100000|2022-05-24 17:41:40|42606.9|42566.9|42614.5|42574.5|42629.5|42589.5|42606.9|42566.9|11
1653414110000|2022-05-24 17:41:50|42607.2|42567.2|42614.2|42574.2|42616.9|42576.9|42607.2|42567.2|5
1653414120000|2022-05-24 17:42:00|42611.9|42571.9|42624.5|42584.5|42631.9|42591.9|42611.9|42571.9|28
1653414130000|2022-05-24 17:42:10|42627.2|42587.2|42622.2|42582.2|42629.5|42589.5|42622.2|42582.2|14
1653414140000|2022-05-24 17:42:20|42624.5|42584.5|42622.2|42582.2|42629.5|42589.5|42622.2|42582.2|2
1653414150000|2022-05-24 17:42:30|42619.5|42579.5|42619.5|42579.5|42619.5|42579.5|42619.5|42579.5|2
1653414160000|2022-05-24 17:42:40|42629.5|42589.5|42629.5|42589.5|42629.5|42589.5|42629.5|42589.5|5
1653414170000|2022-05-24 17:42:50|42622.2|42582.2|42624.5|42584.5|42626.8|42586.8|42619.5|42579.5|3
1653414180000|2022-05-24 17:43:00|42622.2|42582.2|42629.5|42589.5|42629.5|42589.5|42622.2|42582.2|4
1653414190000|2022-05-24 17:43:10|42634.2|42594.2|42626.8|42586.8|42634.2|42594.2|42626.8|42586.8|5
1653414200000|2022-05-24 17:43:20|42616.8|42576.8|42619.5|42579.5|42622.2|42582.2|42609.5|42569.5|4
1653414210000|2022-05-24 17:43:30|42617.2|42577.2|42597.2|42557.2|42617.2|42577.2|42597.2|42557.2|4
1653414220000|2022-05-24 17:43:40|42599.5|42559.5|42586.8|42546.8|42599.5|42559.5|42584.5|42544.5|18
1653414230000|2022-05-24 17:43:50|42584.5|42544.5|42571.8|42531.8|42586.8|42546.8|42564.2|42524.2|7
1653414240000|2022-05-24 17:44:00|42564.2|42524.2|42574.2|42534.2|42574.2|42534.2|42564.2|42524.2|5
1653414250000|2022-05-24 17:44:10|42566.8|42526.8|42566.5|42526.5|42571.5|42531.5|42561.5|42521.5|9
1653414260000|2022-05-24 17:44:20|42561.5|42521.5|42561.5|42521.5|42566.5|42526.5|42556.5|42516.5|1
1653414270000|2022-05-24 17:44:30|42558.8|42518.8|42558.8|42518.8|42558.8|42518.8|42556.5|42516.5|0
1653414280000|2022-05-24 17:44:40|42556.5|42516.5|42548.8|42508.8|42558.8|42518.8|42548.8|42508.8|3
1653414290000|2022-05-24 17:44:50|42564.2|42524.2|42564.2|42524.2|42564.2|42524.2|42559.2|42519.2|7
1653414300000|2022-05-24 17:45:00|42566.5|42526.5|42574.2|42534.2|42578.8|42538.8|42564.2|42524.2|9
1653414310000|2022-05-24 17:45:10|42581.5|42541.5|42591.5|42551.5|42591.5|42551.5|42581.5|42541.5|0
1653414320000|2022-05-24 17:45:20|42589.2|42549.2|42586.8|42546.8|42591.8|42551.8|42574.2|42534.2|4
1653414330000|2022-05-24 17:45:30|42594.2|42554.2|42586.8|42546.8|42596.8|42556.8|42586.8|42546.8|5
1653414340000|2022-05-24 17:45:40|42584.2|42544.2|42586.5|42546.5|42591.5|42551.5|42584.2|42544.2|0
1653414350000|2022-05-24 17:45:50|42581.8|42541.8|42574.1|42534.1|42581.8|42541.8|42569.1|42529.1|4
1653414360000|2022-05-24 17:46:00|42576.8|42536.8|42584.1|42544.1|42594.1|42554.1|42576.8|42536.8|13
1653414370000|2022-05-24 17:46:10|42586.8|42546.8|42586.8|42546.8|42589.1|42549.1|42586.8|42546.8|1
1653414400000|2022-05-24 17:46:40|42584.1|42544.1|42584.1|42544.1|42586.8|42546.8|42579.1|42539.1|2
1653414410000|2022-05-24 17:46:50|42586.8|42546.8|42576.8|42536.8|42586.8|42546.8|42576.8|42536.8|5
1653414420000|2022-05-24 17:47:00|42564.1|42524.1|42564.1|42524.1|42566.8|42526.8|42556.5|42516.5|14
1653414430000|2022-05-24 17:47:10|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|2
1653414440000|2022-05-24 17:47:20|42559.1|42519.1|42566.8|42526.8|42569.1|42529.1|42556.8|42516.8|2
1653414450000|2022-05-24 17:47:30|42569.1|42529.1|42566.8|42526.8|42569.5|42529.5|42564.1|42524.1|5
1653414460000|2022-05-24 17:47:40|42569.1|42529.1|42571.5|42531.5|42574.1|42534.1|42564.1|42524.1|6
1653414470000|2022-05-24 17:47:50|||||||||3
1653414480000|2022-05-24 17:48:00|42568.8|42528.8|42591.5|42551.5|42593.8|42553.8|42568.8|42528.8|3
1653414490000|2022-05-24 17:48:10|42593.8|42553.8|42601.1|42561.1|42608.8|42568.8|42593.8|42553.8|3
1653414500000|2022-05-24 17:48:20|42603.8|42563.8|42588.8|42548.8|42603.8|42563.8|42588.8|42548.8|8
1653414510000|2022-05-24 17:48:30|42591.5|42551.5|42591.5|42551.5|42593.8|42553.8|42591.5|42551.5|1
1653414520000|2022-05-24 17:48:40|42560.7|42520.7|42563.4|42523.4|42566.1|42526.1|42560.7|42520.7|19
1653414530000|2022-05-24 17:48:50|42555.7|42515.7|42555.7|42515.7|42560.7|42520.7|42555.7|42515.7|5
1653414540000|2022-05-24 17:49:00|42558.1|42518.1|42560.7|42520.7|42560.7|42520.7|42555.7|42515.7|3
1653414550000|2022-05-24 17:49:10|42563.4|42523.4|42563.1|42523.1|42568.1|42528.1|42560.7|42520.7|10
1653414560000|2022-05-24 17:49:20|42568.1|42528.1|42560.7|42520.7|42568.1|42528.1|42560.7|42520.7|2
1653414570000|2022-05-24 17:49:30|42563.1|42523.1|42560.7|42520.7|42563.1|42523.1|42560.7|42520.7|0
1653414580000|2022-05-24 17:49:40|42558.1|42518.1|42525.4|42485.4|42558.1|42518.1|42523.1|42483.1|9
1653414590000|2022-05-24 17:49:50|42523.1|42483.1|42548.1|42508.1|42548.1|42508.1|42523.1|42483.1|4
1653414600000|2022-05-24 17:50:00|42548|42508|42548|42508|42550.4|42510.4|42548|42508|5
1653414610000|2022-05-24 17:50:10|42543|42503|42543|42503|42548|42508|42540.7|42500.7|7
1653414620000|2022-05-24 17:50:20|42540.4|42500.4|42538|42498|42545.4|42505.4|42538|42498|4
1653414630000|2022-05-24 17:50:30|42545.4|42505.4|42548|42508|42548|42508|42540.4|42500.4|10
1653414640000|2022-05-24 17:50:40|42550.7|42510.7|42548|42508|42550.7|42510.7|42548|42508|2
1653414660000|2022-05-24 17:51:00|42558|42518|42573.4|42533.4|42573.4|42533.4|42550.7|42510.7|11
1653414670000|2022-05-24 17:51:10|||||||||3
1653414680000|2022-05-24 17:51:20|42570.7|42530.7|42558|42518|42573.4|42533.4|42555.7|42515.7|4
1653414690000|2022-05-24 17:51:30|42560.7|42520.7|42550.7|42510.7|42560.7|42520.7|42548|42508|4
1653414700000|2022-05-24 17:51:40|42548|42508|42528|42488|42548|42508|42523|42483|4
1653414710000|2022-05-24 17:51:50|42533|42493|42518|42478|42533|42493|42518|42478|7
1653414730000|2022-05-24 17:52:10|||||||||11
1653414740000|2022-05-24 17:52:20|42548|42508|42538|42498|42548|42508|42530.7|42490.7|27
1653414750000|2022-05-24 17:52:30|42535.4|42495.4|42550.7|42510.7|42550.7|42510.7|42530.7|42490.7|7
1653414760000|2022-05-24 17:52:40|42553.4|42513.4|42535.7|42495.7|42553.4|42513.4|42530.7|42490.7|16
1653414770000|2022-05-24 17:52:50|42528|42488|42535.4|42495.4|42535.4|42495.4|42525.4|42485.4|12
1653414780000|2022-05-24 17:53:00|42533|42493|42538|42498|42540.7|42500.7|42528|42488|4
1653414790000|2022-05-24 17:53:10|42543|42503|42533|42493|42543|42503|42533|42493|4
1653414800000|2022-05-24 17:53:20|42535.4|42495.4|42540.7|42500.7|42540.7|42500.7|42535.4|42495.4|0
1653414810000|2022-05-24 17:53:30|42543|42503|42535.3|42495.3|42555.7|42515.7|42535.3|42495.3|3
1653414820000|2022-05-24 17:53:40|42538|42498|42538|42498|42540.3|42500.3|42538|42498|0
1653414830000|2022-05-24 17:53:50|42545.3|42505.3|42538|42498|42545.3|42505.3|42538|42498|3
1653414840000|2022-05-24 17:54:00|42543|42503|42553|42513|42555.3|42515.3|42538|42498|4
1653414850000|2022-05-24 17:54:10|42555.3|42515.3|42545.3|42505.3|42555.3|42515.3|42545.3|42505.3|7
1653414880000|2022-05-24 17:54:40|||||||||1
1653414890000|2022-05-24 17:54:50|42532.7|42492.7|42532.7|42492.7|42532.7|42492.7|42532.7|42492.7|9
1653414900000|2022-05-24 17:55:00|42525.3|42485.3|42522.7|42482.7|42532.7|42492.7|42522.7|42482.7|10
1653414910000|2022-05-24 17:55:10|42515.3|42475.3|42515.3|42475.3|42515.3|42475.3|42515.3|42475.3|3
1653414920000|2022-05-24 17:55:20|42512.7|42472.7|42512.7|42472.7|42520|42480|42512.7|42472.7|1
1653414930000|2022-05-24 17:55:30|42517.7|42477.7|42515.3|42475.3|42517.7|42477.7|42515.3|42475.3|3
1653414940000|2022-05-24 17:55:40|42512.7|42472.7|42522.7|42482.7|42522.7|42482.7|42512.7|42472.7|1
1653414960000|2022-05-24 17:56:00|42512.7|42472.7|42512.7|42472.7|42517.7|42477.7|42512.7|42472.7|19
1653414970000|2022-05-24 17:56:10|||||||||2
1653414980000|2022-05-24 17:56:20|42507.3|42467.3|42482.7|42442.7|42507.3|42467.3|42482.7|42442.7|23
1653414990000|2022-05-24 17:56:30|42485.3|42445.3|42492.7|42452.7|42492.7|42452.7|42485.3|42445.3|8
1653415000000|2022-05-24 17:56:40|42485.3|42445.3|42487.6|42447.6|42487.7|42447.7|42485.3|42445.3|7
1653415010000|2022-05-24 17:56:50|42492.6|42452.6|42485.3|42445.3|42492.6|42452.6|42485.3|42445.3|0
1653415020000|2022-05-24 17:57:00|42495.3|42455.3|42492.6|42452.6|42502.6|42462.6|42492.6|42452.6|3
1653415030000|2022-05-24 17:57:10|42485|42445|42482.6|42442.6|42497.6|42457.6|42480|42440|15
1653415040000|2022-05-24 17:57:20|42485.3|42445.3|42472.6|42432.6|42485.3|42445.3|42472.6|42432.6|13
1653415050000|2022-05-24 17:57:30|42475.3|42435.3|42485.3|42445.3|42485.3|42445.3|42475.3|42435.3|4
1653415060000|2022-05-24 17:57:40|42477.6|42437.6|42472.6|42432.6|42477.6|42437.6|42472.6|42432.6|8
1653415070000|2022-05-24 17:57:50|42470.3|42430.3|42455.3|42415.3|42470.3|42430.3|42455.3|42415.3|10
1653415080000|2022-05-24 17:58:00|42452.6|42412.6|42467.3|42427.3|42482.6|42442.6|42452.6|42412.6|13
1653415090000|2022-05-24 17:58:10|42462.6|42422.6|42452.6|42412.6|42462.6|42422.6|42450|42410|2
1653415100000|2022-05-24 17:58:20|42455.3|42415.3|42455.3|42415.3|42455.3|42415.3|42455.3|42415.3|0
1653415110000|2022-05-24 17:58:30|42452.6|42412.6|42455.3|42415.3|42455.3|42415.3|42452.6|42412.6|1
1653415120000|2022-05-24 17:58:40|42457.6|42417.6|42457.6|42417.6|42462.6|42422.6|42457.6|42417.6|2
1653415130000|2022-05-24 17:58:50|42460|42420|42472.6|42432.6|42472.6|42432.6|42460|42420|4
1653415140000|2022-05-24 17:59:00|42477.6|42437.6|42455|42415|42477.6|42437.6|42450.3|42410.3|27
1653415150000|2022-05-24 17:59:10|42457.6|42417.6|42470|42430|42470|42430|42450|42410|27
1653415170000|2022-05-24 17:59:30|42472.6|42432.6|42482.6|42442.6|42482.6|42442.6|42472.6|42432.6|40
1653415180000|2022-05-24 17:59:40|42487.6|42447.6|42485.3|42445.3|42492.6|42452.6|42482.6|42442.6|14
1653415190000|2022-05-24 17:59:50|42488|42448|42500.3|42460.3|42502.6|42462.6|42488|42448|14
1653415200000|2022-05-24 18:00:00|42515.3|42475.3|42522.6|42482.6|42540.3|42500.3|42515.3|42475.3|26
1653415210000|2022-05-24 18:00:10|42517.6|42477.6|42512.6|42472.6|42517.6|42477.6|42512.6|42472.6|2
1653415220000|2022-05-24 18:00:20|42515.3|42475.3|42512.6|42472.6|42517.6|42477.6|42512.6|42472.6|3
1653415230000|2022-05-24 18:00:30|42515.3|42475.3|42502.6|42462.6|42515.3|42475.3|42500.3|42460.3|5
1653415240000|2022-05-24 18:00:40|42512.6|42472.6|42525.3|42485.3|42525.3|42485.3|42507.6|42467.6|8
1653415250000|2022-05-24 18:00:50|42522.6|42482.6|42512.6|42472.6|42522.6|42482.6|42512.6|42472.6|3
1653415260000|2022-05-24 18:01:00|42515.3|42475.3|42515.3|42475.3|42522.6|42482.6|42512.6|42472.6|8
1653415270000|2022-05-24 18:01:10|42512.6|42472.6|42512.6|42472.6|42512.6|42472.6|42512.6|42472.6|2
1653415280000|2022-05-24 18:01:20|42515.3|42475.3|42512.6|42472.6|42515.3|42475.3|42512.6|42472.6|3
1653415290000|2022-05-24 18:01:30|42505.3|42465.3|42490.3|42450.3|42505.3|42465.3|42490.3|42450.3|4
1653415300000|2022-05-24 18:01:40|42482.6|42442.6|42474.9|42434.9|42485.3|42445.3|42474.9|42434.9|17
1653415310000|2022-05-24 18:01:50|42472.6|42432.6|42474.9|42434.9|42482.6|42442.6|42472.6|42432.6|5
1653415320000|2022-05-24 18:02:00|42475.3|42435.3|42477.6|42437.6|42477.6|42437.6|42462.6|42422.6|14
1653415330000|2022-05-24 18:02:10|42475.3|42435.3|42482.6|42442.6|42482.6|42442.6|42472.6|42432.6|1
1653415340000|2022-05-24 18:02:20|42485.3|42445.3|42495.3|42455.3|42497.6|42457.6|42482.6|42442.6|6
1653415350000|2022-05-24 18:02:30|42492.6|42452.6|42475.3|42435.3|42495.3|42455.3|42475.3|42435.3|24
1653415360000|2022-05-24 18:02:40|||||||||1
1653415370000|2022-05-24 18:02:50|42472.6|42432.6|42482.6|42442.6|42482.6|42442.6|42472.6|42432.6|16
1653415380000|2022-05-24 18:03:00|42490.3|42450.3|42490.3|42450.3|42505.3|42465.3|42485.3|42445.3|21
1653415390000|2022-05-24 18:03:10|42485.3|42445.3|42480.3|42440.3|42485.3|42445.3|42480.3|42440.3|2
1653415400000|2022-05-24 18:03:20|42485.3|42445.3|42485.3|42445.3|42485.3|42445.3|42482.6|42442.6|2
1653415410000|2022-05-24 18:03:30|42480.3|42440.3|42495.3|42455.3|42495.3|42455.3|42480.3|42440.3|13
1653415420000|2022-05-24 18:03:40|42500.3|42460.3|42492.6|42452.6|42502.6|42462.6|42485.3|42445.3|12
1653415430000|2022-05-24 18:03:50|42495.3|42455.3|42490.3|42450.3|42500.3|42460.3|42490.3|42450.3|1
1653415440000|2022-05-24 18:04:00|42500.3|42460.3|42495.3|42455.3|42500.3|42460.3|42495.3|42455.3|4
1653415450000|2022-05-24 18:04:10|42492.6|42452.6|42495.3|42455.3|42495.3|42455.3|42492.6|42452.6|3
1653415460000|2022-05-24 18:04:20|42492.6|42452.6|42490.3|42450.3|42495.3|42455.3|42490.3|42450.3|2
1653415470000|2022-05-24 18:04:30|42492.6|42452.6|42495.3|42455.3|42495.3|42455.3|42490.3|42450.3|1
1653415480000|2022-05-24 18:04:40|42492.6|42452.6|42490.3|42450.3|42495.3|42455.3|42490.3|42450.3|3
1653415490000|2022-05-24 18:04:50|42495.3|42455.3|42490.3|42450.3|42495.3|42455.3|42490.3|42450.3|8
1653415500000|2022-05-24 18:05:00|42505.3|42465.3|42495.3|42455.3|42505.3|42465.3|42490.3|42450.3|6
1653415510000|2022-05-24 18:05:10|42490.3|42450.3|42490.3|42450.3|42495.3|42455.3|42490.3|42450.3|25
1653415520000|2022-05-24 18:05:20|42480.3|42440.3|42470.3|42430.3|42480.3|42440.3|42470.3|42430.3|10
1653415530000|2022-05-24 18:05:30|42475.3|42435.3|42470.3|42430.3|42485.3|42445.3|42470.3|42430.3|6
1653415540000|2022-05-24 18:05:40|42475.3|42435.3|42475.3|42435.3|42475.3|42435.3|42472.6|42432.6|6
1653415550000|2022-05-24 18:05:50|42480.3|42440.3|42480.3|42440.3|42480.3|42440.3|42480.3|42440.3|2
1653415560000|2022-05-24 18:06:00|42472.6|42432.6|42475.3|42435.3|42480.3|42440.3|42472.6|42432.6|8
1653415570000|2022-05-24 18:06:10|42482.6|42442.6|42450.3|42410.3|42482.6|42442.6|42450.3|42410.3|27
1653415580000|2022-05-24 18:06:20|42447.6|42407.6|42460.3|42420.3|42460.3|42420.3|42440.3|42400.3|6
1653415590000|2022-05-24 18:06:30|42462.6|42422.6|42465.3|42425.3|42467.6|42427.6|42462.6|42422.6|1
1653415610000|2022-05-24 18:06:50|42475.3|42435.3|42475.3|42435.3|42475.3|42435.3|42465.3|42425.3|7
1653415620000|2022-05-24 18:07:00|42480.3|42440.3|42482.6|42442.6|42482.6|42442.6|42480.3|42440.3|29
1653415630000|2022-05-24 18:07:10|42480.3|42440.3|42480.3|42440.3|42482.6|42442.6|42480.3|42440.3|8
1653415640000|2022-05-24 18:07:20|42482.6|42442.6|42500.3|42460.3|42502.6|42462.6|42482.6|42442.6|12
1653415650000|2022-05-24 18:07:30|42502.6|42462.6|42495.3|42455.3|42502.6|42462.6|42492.6|42452.6|35
1653415660000|2022-05-24 18:07:40|42492.6|42452.6|42485.3|42445.3|42495.3|42455.3|42482.6|42442.6|8
1653415670000|2022-05-24 18:07:50|42490.3|42450.3|42485.3|42445.3|42492.6|42452.6|42480.3|42440.3|3
1653415680000|2022-05-24 18:08:00|42482.6|42442.6|42485.3|42445.3|42492.6|42452.6|42482.6|42442.6|3
1653415690000|2022-05-24 18:08:10|42492.6|42452.6|42495.3|42455.3|42495.3|42455.3|42485.3|42445.3|2
1653415700000|2022-05-24 18:08:20|42490.3|42450.3|42480.3|42440.3|42490.3|42450.3|42480.3|42440.3|2
1653415710000|2022-05-24 18:08:30|42472.6|42432.6|42475.3|42435.3|42477.6|42437.6|42472.6|42432.6|14
1653415720000|2022-05-24 18:08:40|42477.9|42437.9|42475.3|42435.3|42480.3|42440.3|42475.3|42435.3|2
1653415730000|2022-05-24 18:08:50|42482.6|42442.6|42487.6|42447.6|42487.6|42447.6|42477.6|42437.6|7
1653415740000|2022-05-24 18:09:00|42485.3|42445.3|42432.2|42392.2|42495.3|42455.3|42427.2|42387.2|114
1653415750000|2022-05-24 18:09:10|42429.9|42389.9|42449.9|42409.9|42452.2|42412.2|42427.2|42387.2|38
1653415760000|2022-05-24 18:09:20|42454.9|42414.9|42457.2|42417.2|42457.2|42417.2|42454.9|42414.9|2
1653415770000|2022-05-24 18:09:30|42467.2|42427.2|42465.2|42425.2|42482.6|42442.6|42464.9|42424.9|11
1653415780000|2022-05-24 18:09:40|42467.6|42427.6|42452.6|42412.6|42467.6|42427.6|42452.6|42412.6|6
1653415790000|2022-05-24 18:09:50|42454.9|42414.9|42462.6|42422.6|42467.6|42427.6|42452.6|42412.6|10
1653415800000|2022-05-24 18:10:00|42464.9|42424.9|42474.9|42434.9|42487.2|42447.2|42454.9|42414.9|30
1653415810000|2022-05-24 18:10:10|42477.2|42437.2|42469.9|42429.9|42477.2|42437.2|42464.9|42424.9|5
1653415820000|2022-05-24 18:10:20|42476.9|42436.9|42479.9|42439.9|42487.2|42447.2|42476.9|42436.9|18
1653415830000|2022-05-24 18:10:30|42477.2|42437.2|42454.5|42414.5|42477.2|42437.2|42447.2|42407.2|36
1653415840000|2022-05-24 18:10:40|42457.2|42417.2|42449.5|42409.5|42457.2|42417.2|42449.5|42409.5|5
1653415850000|2022-05-24 18:10:50|42454.5|42414.5|42459.5|42419.5|42459.5|42419.5|42454.5|42414.5|18
1653415860000|2022-05-24 18:11:00|42457.2|42417.2|42429.9|42389.9|42457.2|42417.2|42429.9|42389.9|21
1653415870000|2022-05-24 18:11:10|42427.6|42387.6|42427.2|42387.2|42429.9|42389.9|42424.9|42384.9|14
1653415880000|2022-05-24 18:11:20|42419.9|42379.9|42399.9|42359.9|42419.9|42379.9|42394.9|42354.9|11
1653415890000|2022-05-24 18:11:30|42397.2|42357.2|42399.9|42359.9|42407.2|42367.2|42397.2|42357.2|10
1653415900000|2022-05-24 18:11:40|42397.2|42357.2|42399.9|42359.9|42399.9|42359.9|42397.2|42357.2|0
1653415910000|2022-05-24 18:11:50|42407.2|42367.2|42409.9|42369.9|42417.2|42377.2|42407.2|42367.2|14
1653415920000|2022-05-24 18:12:00|42417.2|42377.2|42444.9|42404.9|42444.9|42404.9|42417.2|42377.2|19
1653415930000|2022-05-24 18:12:10|42439.9|42399.9|42444.9|42404.9|42449.9|42409.9|42434.9|42394.9|13
1653415940000|2022-05-24 18:12:20|42454.9|42414.9|42454.9|42414.9|42459.9|42419.9|42454.9|42414.9|32
1653415950000|2022-05-24 18:12:30|42457.2|42417.2|42447.2|42407.2|42457.2|42417.2|42447.2|42407.2|11
1653415960000|2022-05-24 18:12:40|42444.9|42404.9|42447.2|42407.2|42447.2|42407.2|42444.9|42404.9|6
1653415970000|2022-05-24 18:12:50|42439.9|42399.9|42469.9|42429.9|42479.9|42439.9|42439.9|42399.9|32
1653415980000|2022-05-24 18:13:00|42464.9|42424.9|42499.9|42459.9|42499.9|42459.9|42464.9|42424.9|36
1653415990000|2022-05-24 18:13:10|42504.9|42464.9|42497.2|42457.2|42507.2|42467.2|42497.2|42457.2|78
1653416000000|2022-05-24 18:13:20|42487.2|42447.2|42481.8|42441.8|42491.8|42451.8|42481.8|42441.8|45
1653416010000|2022-05-24 18:13:30|42486.8|42446.8|42486.8|42446.8|42491.8|42451.8|42484.5|42444.5|51
1653416020000|2022-05-24 18:13:40|42484.5|42444.5|42479.2|42439.2|42484.5|42444.5|42474.5|42434.5|45
1653416030000|2022-05-24 18:13:50|42479.5|42439.5|42501.8|42461.8|42504.5|42464.5|42476.8|42436.8|91
1653416040000|2022-05-24 18:14:00|42491.8|42451.8|42469.5|42429.5|42494.5|42454.5|42467.2|42427.2|132
1653416050000|2022-05-24 18:14:10|42477.2|42437.2|42471.8|42431.8|42477.2|42437.2|42451.8|42411.8|142
1653416060000|2022-05-24 18:14:20|42474.5|42434.5|42459.5|42419.5|42491.8|42451.8|42459.5|42419.5|90
1653416070000|2022-05-24 18:14:30|42464.2|42424.2|42477.2|42437.2|42502.2|42462.2|42464.2|42424.2|184
1653416080000|2022-05-24 18:14:40|42474.5|42434.5|42467.2|42427.2|42477.2|42437.2|42457.2|42417.2|206
1653416090000|2022-05-24 18:14:50|42464.9|42424.9|42464.5|42424.5|42469.5|42429.5|42459.5|42419.5|111
1653416100000|2022-05-24 18:15:00|42467.2|42427.2|42459.9|42419.9|42474.9|42434.9|42459.9|42419.9|24
1653416110000|2022-05-24 18:15:10|42457.2|42417.2|42454.9|42414.9|42457.2|42417.2|42449.9|42409.9|24
1653416120000|2022-05-24 18:15:20|42452.2|42412.2|42459.9|42419.9|42462.2|42422.2|42452.2|42412.2|28
1653416130000|2022-05-24 18:15:30|42457.2|42417.2|42459.9|42419.9|42464.9|42424.9|42457.2|42417.2|22
1653416140000|2022-05-24 18:15:40|42457.2|42417.2|42459.9|42419.9|42464.9|42424.9|42454.9|42414.9|9
1653416150000|2022-05-24 18:15:50|42462.5|42422.5|42464.9|42424.9|42464.9|42424.9|42462.5|42422.5|0
1653416160000|2022-05-24 18:16:00|42452.2|42412.2|42434.9|42394.9|42452.2|42412.2|42427.2|42387.2|21
1653416170000|2022-05-24 18:16:10|42434.8|42394.8|42434.8|42394.8|42437.2|42397.2|42434.8|42394.8|4
1653416180000|2022-05-24 18:16:20|||||||||14
1653416190000|2022-05-24 18:16:30|42444.8|42404.8|42449.8|42409.8|42454.8|42414.8|42444.8|42404.8|21
1653416200000|2022-05-24 18:16:40|42447.2|42407.2|42434.8|42394.8|42447.2|42407.2|42434.8|42394.8|4
1653416210000|2022-05-24 18:16:50|42437.5|42397.5|42397.2|42357.2|42437.5|42397.5|42394.8|42354.8|28
1653416220000|2022-05-24 18:17:00|42394.8|42354.8|42397.2|42357.2|42404.8|42364.8|42392.2|42352.2|32
1653416230000|2022-05-24 18:17:10|42409.5|42369.5|42407.2|42367.2|42409.5|42369.5|42407.2|42367.2|8
1653416250000|2022-05-24 18:17:30|42409.5|42369.5|42397.2|42357.2|42409.5|42369.5|42394.8|42354.8|13
1653416260000|2022-05-24 18:17:40|42392.2|42352.2|42392.2|42352.2|42392.2|42352.2|42392.2|42352.2|0
1653416270000|2022-05-24 18:17:50|42389.8|42349.8|42389.8|42349.8|42392.2|42352.2|42389.8|42349.8|4
1653416280000|2022-05-24 18:18:00|42392.2|42352.2|42394.8|42354.8|42394.8|42354.8|42384.8|42344.8|4
1653416290000|2022-05-24 18:18:10|42399.8|42359.8|42399.8|42359.8|42399.8|42359.8|42399.8|42359.8|3
1653416300000|2022-05-24 18:18:20|42397.2|42357.2|42394.8|42354.8|42397.2|42357.2|42394.8|42354.8|5
1653416310000|2022-05-24 18:18:30|42397.2|42357.2|42402.9|42362.9|42402.9|42362.9|42397.2|42357.2|67
1653416320000|2022-05-24 18:18:40|42400.2|42360.2|42400.2|42360.2|42400.2|42360.2|42400.2|42360.2|6
1653416330000|2022-05-24 18:18:50|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|42397.5|42357.5|0
1653416340000|2022-05-24 18:19:00|42400.2|42360.2|42417.5|42377.5|42417.5|42377.5|42392.5|42352.5|37
1653416350000|2022-05-24 18:19:10|42415.2|42375.2|42410.2|42370.2|42422.9|42382.9|42410.2|42370.2|6
1653416360000|2022-05-24 18:19:20|42412.5|42372.5|42412.5|42372.5|42412.5|42372.5|42412.5|42372.5|0
1653416370000|2022-05-24 18:19:30|42410.2|42370.2|42412.5|42372.5|42412.5|42372.5|42410.2|42370.2|1
1653416380000|2022-05-24 18:19:40|42414.8|42374.8|42415.2|42375.2|42417.5|42377.5|42412.5|42372.5|8
1653416390000|2022-05-24 18:19:50|42417.5|42377.5|42412.5|42372.5|42419.8|42379.8|42405.2|42365.2|17
1653436800000|2022-05-25 00:00:00|42445|42405|42413|42373|42445|42405|42395|42355|35
1653436810000|2022-05-25 00:00:10|42402.7|42362.7|42375|42335|42405.4|42365.4|42375|42335|31
1653436820000|2022-05-25 00:00:20|42385|42345|42395|42355|42395|42355|42385|42345|4
1653436830000|2022-05-25 00:00:30|42402.7|42362.7|42402.7|42362.7|42402.7|42362.7|42402.7|42362.7|1
1653436850000|2022-05-25 00:00:50|42400|42360|42402.7|42362.7|42402.7|42362.7|42400|42360|1
1653436860000|2022-05-25 00:01:00|42405|42365|42442.7|42402.7|42442.7|42402.7|42402.7|42362.7|3
1653436870000|2022-05-25 00:01:10|42453|42413|42468|42428|42468|42428|42448|42408|9
1653436880000|2022-05-25 00:01:20|42465.3|42425.3|42470.7|42430.7|42478.3|42438.3|42463|42423|7
1653436890000|2022-05-25 00:01:30|42473|42433|42430.7|42390.7|42473|42433|42428|42388|5
1653436900000|2022-05-25 00:01:40|42433|42393|42438|42398|42438|42398|42433|42393|1
1653436910000|2022-05-25 00:01:50|42445.7|42405.7|42448.3|42408.3|42450.7|42410.7|42443.6|42403.6|2
1653436920000|2022-05-25 00:02:00|42451|42411|42458.3|42418.3|42458.3|42418.3|42451|42411|3
1653436930000|2022-05-25 00:02:10|42456|42416|42451|42411|42458.6|42418.6|42451|42411|1
1653436940000|2022-05-25 00:02:20|42456|42416|42471|42431|42473.3|42433.3|42456|42416|4
1653436950000|2022-05-25 00:02:30|42468.3|42428.3|42476|42436|42478.3|42438.3|42468.3|42428.3|3
1653436960000|2022-05-25 00:02:40|42458.3|42418.3|42436|42396|42458.3|42418.3|42436|42396|5
1653436970000|2022-05-25 00:02:50|42448.3|42408.3|42448.3|42408.3|42453.3|42413.3|42448.3|42408.3|1
1653436980000|2022-05-25 00:03:00|42446|42406|42421.3|42381.3|42446|42406|42421.3|42381.3|3
1653436990000|2022-05-25 00:03:10|42423.6|42383.6|42428.6|42388.6|42428.6|42388.6|42423.6|42383.6|0
1653437000000|2022-05-25 00:03:20|42436|42396|42443.6|42403.6|42443.6|42403.6|42431.3|42391.3|5
1653437010000|2022-05-25 00:03:30|42436.3|42396.3|42438.6|42398.6|42446|42406|42436.3|42396.3|4
1653437020000|2022-05-25 00:03:40|42431.3|42391.3|42416.3|42376.3|42433.6|42393.6|42411.3|42371.3|4
1653437030000|2022-05-25 00:03:50|42421.3|42381.3|42418.9|42378.9|42423.6|42383.6|42411.3|42371.3|2
1653437040000|2022-05-25 00:04:00|42416.3|42376.3|42406.3|42366.3|42416.3|42376.3|42398.9|42358.9|7
1653437050000|2022-05-25 00:04:10|42396|42356|42396|42356|42401|42361|42396|42356|4
1653437060000|2022-05-25 00:04:20|42391|42351|42393.6|42353.6|42393.6|42353.6|42386.3|42346.3|13
1653437070000|2022-05-25 00:04:30|42396|42356|42383.3|42343.3|42396|42356|42383.3|42343.3|0
1653437080000|2022-05-25 00:04:40|42375.6|42335.6|42376|42336|42378.3|42338.3|42375.6|42335.6|3
1653437090000|2022-05-25 00:04:50|42373.3|42333.3|42371|42331|42373.3|42333.3|42371|42331|2
1653437100000|2022-05-25 00:05:00|42366|42326|42378.3|42338.3|42378.3|42338.3|42366|42326|6
1653437110000|2022-05-25 00:05:10|42375.9|42335.9|42375.9|42335.9|42375.9|42335.9|42375.9|42335.9|0
1653437120000|2022-05-25 00:05:20|42360.9|42320.9|42365.9|42325.9|42365.9|42325.9|42360.9|42320.9|5
1653437130000|2022-05-25 00:05:30|42373.6|42333.6|42370.9|42330.9|42375.9|42335.9|42370.9|42330.9|2
1653437140000|2022-05-25 00:05:40|42368.3|42328.3|42365.9|42325.9|42368.3|42328.3|42365.9|42325.9|1
1653437150000|2022-05-25 00:05:50|42370.9|42330.9|42368.3|42328.3|42370.9|42330.9|42365.9|42325.9|0
1653437160000|2022-05-25 00:06:00|42370.9|42330.9|42375.9|42335.9|42380.9|42340.9|42370.9|42330.9|3
1653437170000|2022-05-25 00:06:10|42373.3|42333.3|42380.6|42340.6|42380.6|42340.6|42373.3|42333.3|2
1653437180000|2022-05-25 00:06:20|42378.3|42338.3|42375.9|42335.9|42380.6|42340.6|42373.3|42333.3|0
1653437210000|2022-05-25 00:06:50|42380.6|42340.6|42380.6|42340.6|42380.6|42340.6|42380.6|42340.6|0
1653437220000|2022-05-25 00:07:00|42385.9|42345.9|42385.9|42345.9|42385.9|42345.9|42383.3|42343.3|1
1653437230000|2022-05-25 00:07:10|42383.3|42343.3|42385.9|42345.9|42385.9|42345.9|42383.3|42343.3|0
1653437260000|2022-05-25 00:07:40|42383.3|42343.3|42385.9|42345.9|42385.9|42345.9|42383.3|42343.3|0
1653437270000|2022-05-25 00:07:50|42383.3|42343.3|42385.9|42345.9|42385.9|42345.9|42383.3|42343.3|1
1653437280000|2022-05-25 00:08:00|42388.3|42348.3|42388.3|42348.3|42388.3|42348.3|42388.3|42348.3|0
1653437290000|2022-05-25 00:08:10|42385.9|42345.9|42385.9|42345.9|42385.9|42345.9|42385.9|42345.9|0
1653437300000|2022-05-25 00:08:20|42413.6|42373.6|42413.6|42373.6|42415.9|42375.9|42413.6|42373.6|10
1653437310000|2022-05-25 00:08:30|42415.9|42375.9|42415.9|42375.9|42415.9|42375.9|42413.6|42373.6|1
1653437320000|2022-05-25 00:08:40|42413.6|42373.6|42413.6|42373.6|42413.6|42373.6|42413.6|42373.6|0
1653437330000|2022-05-25 00:08:50|42415.9|42375.9|42415.9|42375.9|42415.9|42375.9|42415.9|42375.9|1
1653437340000|2022-05-25 00:09:00|42418.6|42378.6|42418.6|42378.6|42418.6|42378.6|42418.6|42378.6|1
1653437350000|2022-05-25 00:09:10|42420.9|42380.9|42420.9|42380.9|42420.9|42380.9|42420.9|42380.9|0
1653437360000|2022-05-25 00:09:20|||||||||2
1653437380000|2022-05-25 00:09:40|42418.6|42378.6|42418.6|42378.6|42420.9|42380.9|42418.6|42378.6|0
1653437400000|2022-05-25 00:10:00|42420.9|42380.9|42433.6|42393.6|42433.6|42393.6|42420.9|42380.9|2
1653437410000|2022-05-25 00:10:10|42435.9|42395.9|42435.9|42395.9|42435.9|42395.9|42435.9|42395.9|0
1653437430000|2022-05-25 00:10:30|42433.6|42393.6|42433.6|42393.6|42433.6|42393.6|42433.6|42393.6|0
1653437440000|2022-05-25 00:10:40|42435.9|42395.9|42435.9|42395.9|42435.9|42395.9|42435.9|42395.9|0
1653437460000|2022-05-25 00:11:00|42438.6|42398.6|42431.2|42391.2|42443.9|42403.9|42431.2|42391.2|5
1653437470000|2022-05-25 00:11:10|42428.6|42388.6|42428.6|42388.6|42428.6|42388.6|42428.6|42388.6|0
1653437480000|2022-05-25 00:11:20|42418.6|42378.6|42403.6|42363.6|42418.6|42378.6|42403.6|42363.6|2
1653437490000|2022-05-25 00:11:30|42395.9|42355.9|42391.2|42351.2|42395.9|42355.9|42391.2|42351.2|2
1653437510000|2022-05-25 00:11:50|42388.6|42348.6|42373.6|42333.6|42388.6|42348.6|42368.6|42328.6|1
1653437520000|2022-05-25 00:12:00|42375.9|42335.9|42383.6|42343.6|42386.2|42346.2|42375.9|42335.9|1
1653437530000|2022-05-25 00:12:10|42391.2|42351.2|42388.6|42348.6|42391.2|42351.2|42388.6|42348.6|1
1653437540000|2022-05-25 00:12:20|42390.9|42350.9|42398.6|42358.6|42398.6|42358.6|42390.9|42350.9|1
1653437550000|2022-05-25 00:12:30|42396.2|42356.2|42398.6|42358.6|42398.6|42358.6|42396.2|42356.2|0
1653437560000|2022-05-25 00:12:40|42396.2|42356.2|42406.2|42366.2|42406.2|42366.2|42396.2|42356.2|5
1653437570000|2022-05-25 00:12:50|42403.9|42363.9|42388.6|42348.6|42408.6|42368.6|42388.6|42348.6|8
1653437580000|2022-05-25 00:13:00|42386.2|42346.2|42380.9|42340.9|42388.6|42348.6|42378.6|42338.6|6
1653437590000|2022-05-25 00:13:10|42385.9|42345.9|42388.6|42348.6|42388.6|42348.6|42383.6|42343.6|3
1653437610000|2022-05-25 00:13:30|42386.2|42346.2|42381.2|42341.2|42386.2|42346.2|42381.2|42341.2|0
1653437620000|2022-05-25 00:13:40|42391.2|42351.2|42391.2|42351.2|42391.2|42351.2|42391.2|42351.2|0
1653437640000|2022-05-25 00:14:00|42388.5|42348.5|42391.2|42351.2|42391.2|42351.2|42388.5|42348.5|0
1653437650000|2022-05-25 00:14:10|42388.5|42348.5|42388.5|42348.5|42388.5|42348.5|42388.5|42348.5|0
1653437660000|2022-05-25 00:14:20|42381.2|42341.2|42381.2|42341.2|42381.2|42341.2|42381.2|42341.2|2
1653437680000|2022-05-25 00:14:40|42378.5|42338.5|42378.5|42338.5|42378.5|42338.5|42378.5|42338.5|0
1653437690000|2022-05-25 00:14:50|||||||||1
1653437700000|2022-05-25 00:15:00|42380.9|42340.9|42395.9|42355.9|42395.9|42355.9|42380.9|42340.9|2
1653437710000|2022-05-25 00:15:10|42393.2|42353.2|42395.9|42355.9|42395.9|42355.9|42393.2|42353.2|0
1653437720000|2022-05-25 00:15:20|42396.2|42356.2|42393.5|42353.5|42396.2|42356.2|42393.5|42353.5|1
1653437730000|2022-05-25 00:15:30|42391.2|42351.2|42391.2|42351.2|42391.2|42351.2|42391.2|42351.2|0
1653437740000|2022-05-25 00:15:40|42393.5|42353.5|42393.5|42353.5|42393.5|42353.5|42391.2|42351.2|0
1653437750000|2022-05-25 00:15:50|42388.5|42348.5|42388.5|42348.5|42391.2|42351.2|42388.5|42348.5|11
1653437760000|2022-05-25 00:16:00|42393.5|42353.5|42391.2|42351.2|42393.8|42353.8|42391.2|42351.2|2
1653437770000|2022-05-25 00:16:10|42388.5|42348.5|42391.2|42351.2|42391.2|42351.2|42388.5|42348.5|0
1653437780000|2022-05-25 00:16:20|42388.5|42348.5|42391.2|42351.2|42391.2|42351.2|42388.5|42348.5|0
1653437790000|2022-05-25 00:16:30|42388.5|42348.5|42388.5|42348.5|42388.5|42348.5|42388.5|42348.5|0
1653437800000|2022-05-25 00:16:40|42391.2|42351.2|42391.2|42351.2|42393.5|42353.5|42391.2|42351.2|0
1653437810000|2022-05-25 00:16:50|42393.5|42353.5|42393.5|42353.5|42393.5|42353.5|42393.5|42353.5|0
1653437820000|2022-05-25 00:17:00|42391.2|42351.2|42393.5|42353.5|42393.5|42353.5|42391.2|42351.2|0
1653437830000|2022-05-25 00:17:10|42390.9|42350.9|42390.9|42350.9|42393.5|42353.5|42390.9|42350.9|1
1653437840000|2022-05-25 00:17:20|42396.2|42356.2|42396.2|42356.2|42396.2|42356.2|42396.2|42356.2|1
1653437850000|2022-05-25 00:17:30|42398.5|42358.5|42403.5|42363.5|42403.5|42363.5|42398.5|42358.5|1
1653437860000|2022-05-25 00:17:40|42400.9|42360.9|42398.5|42358.5|42400.9|42360.9|42398.5|42358.5|0
1653437870000|2022-05-25 00:17:50|42403.5|42363.5|42403.5|42363.5|42403.5|42363.5|42403.5|42363.5|0
1653437880000|2022-05-25 00:18:00|42400.9|42360.9|42401.2|42361.2|42403.5|42363.5|42400.9|42360.9|0
1653437890000|2022-05-25 00:18:10|42403.5|42363.5|42393.5|42353.5|42403.5|42363.5|42390.9|42350.9|1
1653437900000|2022-05-25 00:18:20|42401.2|42361.2|42403.5|42363.5|42403.5|42363.5|42401.2|42361.2|2
1653437920000|2022-05-25 00:18:40|42400.9|42360.9|42400.9|42360.9|42400.9|42360.9|42400.9|42360.9|0
1653437930000|2022-05-25 00:18:50|42398.5|42358.5|42393.5|42353.5|42398.5|42358.5|42393.5|42353.5|1
1653437940000|2022-05-25 00:19:00|42391.2|42351.2|42391.2|42351.2|42391.2|42351.2|42391.2|42351.2|1
1653437970000|2022-05-25 00:19:30|42388.8|42348.8|42388.8|42348.8|42388.8|42348.8|42388.8|42348.8|0
1653437990000|2022-05-25 00:19:50|42391.2|42351.2|42391.2|42351.2|42393.5|42353.5|42391.2|42351.2|0
1653438000000|2022-05-25 00:20:00|42393.5|42353.5|42393.5|42353.5|42393.5|42353.5|42393.5|42353.5|2
1653438010000|2022-05-25 00:20:10|42391.2|42351.2|42396.2|42356.2|42396.2|42356.2|42391.2|42351.2|0
1653438050000|2022-05-25 00:20:50|42398.8|42358.8|42403.5|42363.5|42403.5|42363.5|42398.8|42358.8|1
1653438060000|2022-05-25 00:21:00|42406.2|42366.2|42403.5|42363.5|42406.2|42366.2|42398.8|42358.8|2
1653438080000|2022-05-25 00:21:20|42406.2|42366.2|42406.2|42366.2|42406.2|42366.2|42406.2|42366.2|0
1653438100000|2022-05-25 00:21:40|42408.8|42368.8|42403.5|42363.5|42408.8|42368.8|42403.5|42363.5|4
1653438120000|2022-05-25 00:22:00|42406.2|42366.2|42413.5|42373.5|42413.5|42373.5|42406.2|42366.2|0
1653438140000|2022-05-25 00:22:20|42416.1|42376.1|42436.1|42396.1|42436.1|42396.1|42416.1|42376.1|5
1653438150000|2022-05-25 00:22:30|42433.8|42393.8|42436.1|42396.1|42436.1|42396.1|42433.8|42393.8|1
1653438180000|2022-05-25 00:23:00|42443.5|42403.5|42443.5|42403.5|42443.5|42403.5|42443.5|42403.5|0
1653438190000|2022-05-25 00:23:10|42441.1|42401.1|42441.1|42401.1|42441.1|42401.1|42441.1|42401.1|0
1653438220000|2022-05-25 00:23:40|42443.5|42403.5|42443.5|42403.5|42443.5|42403.5|42443.5|42403.5|0
1653438230000|2022-05-25 00:23:50|42441.1|42401.1|42441.1|42401.1|42441.1|42401.1|42441.1|42401.1|1
1653438240000|2022-05-25 00:24:00|42443.5|42403.5|42441.1|42401.1|42443.5|42403.5|42441.1|42401.1|0
1653438280000|2022-05-25 00:24:40|42436.1|42396.1|42436.1|42396.1|42436.1|42396.1|42436.1|42396.1|0
1653438290000|2022-05-25 00:24:50|||||||||1
1653438300000|2022-05-25 00:25:00|42440.8|42400.8|42443.5|42403.5|42443.5|42403.5|42440.8|42400.8|2
1653438320000|2022-05-25 00:25:20|42446.1|42406.1|42443.5|42403.5|42446.1|42406.1|42443.5|42403.5|1
1653438330000|2022-05-25 00:25:30|42446.1|42406.1|42443.5|42403.5|42446.1|42406.1|42443.5|42403.5|0
1653438350000|2022-05-25 00:25:50|42446.1|42406.1|42453.5|42413.5|42453.5|42413.5|42446.1|42406.1|0
1653438380000|2022-05-25 00:26:20|42451.1|42411.1|42446.1|42406.1|42451.1|42411.1|42446.1|42406.1|0
1653438400000|2022-05-25 00:26:40|42443.8|42403.8|42436.1|42396.1|42446.1|42406.1|42436.1|42396.1|1
1653438410000|2022-05-25 00:26:50|42441.1|42401.1|42443.5|42403.5|42443.5|42403.5|42440.8|42400.8|1
1653438420000|2022-05-25 00:27:00|42446.1|42406.1|42448.5|42408.5|42448.5|42408.5|42446.1|42406.1|1
1653438430000|2022-05-25 00:27:10|42446.1|42406.1|42448.5|42408.5|42448.5|42408.5|42446.1|42406.1|0
1653438440000|2022-05-25 00:27:20|42453.5|42413.5|42466.1|42426.1|42466.1|42426.1|42453.5|42413.5|2
1653438450000|2022-05-25 00:27:30|42468.5|42428.5|42466.1|42426.1|42468.5|42428.5|42466.1|42426.1|3
1653438460000|2022-05-25 00:27:40|42468.5|42428.5|42471.1|42431.1|42471.1|42431.1|42466.1|42426.1|1
1653438470000|2022-05-25 00:27:50|42473.5|42433.5|42473.5|42433.5|42473.5|42433.5|42473.5|42433.5|0
1653438480000|2022-05-25 00:28:00|42471.1|42431.1|42471.1|42431.1|42471.1|42431.1|42471.1|42431.1|0
1653438490000|2022-05-25 00:28:10|42473.5|42433.5|42486.1|42446.1|42486.1|42446.1|42473.5|42433.5|2
1653438500000|2022-05-25 00:28:20|42476.1|42436.1|42476.1|42436.1|42476.1|42436.1|42476.1|42436.1|1
1653438510000|2022-05-25 00:28:30|42473.5|42433.5|42466.1|42426.1|42473.5|42433.5|42466.1|42426.1|0
1653438520000|2022-05-25 00:28:40|42471.1|42431.1|42466.1|42426.1|42471.1|42431.1|42466.1|42426.1|0
1653438540000|2022-05-25 00:29:00|42458.4|42418.4|42463.4|42423.4|42463.4|42423.4|42458.4|42418.4|4
1653438560000|2022-05-25 00:29:20|42461.1|42421.1|42461.1|42421.1|42461.1|42421.1|42461.1|42421.1|0
1653438570000|2022-05-25 00:29:30|42463.4|42423.4|42463.4|42423.4|42463.4|42423.4|42463.4|42423.4|0
1653438590000|2022-05-25 00:29:50|42461.1|42421.1|42463.4|42423.4|42463.4|42423.4|42461.1|42421.1|2
1653438610000|2022-05-25 00:30:10|42461.1|42421.1|42461.1|42421.1|42461.1|42421.1|42461.1|42421.1|0
1653438630000|2022-05-25 00:30:30|42463.4|42423.4|42468.8|42428.8|42468.8|42428.8|42463.4|42423.4|1
1653438650000|2022-05-25 00:30:50|42468.7|42428.7|42463.4|42423.4|42468.7|42428.7|42463.4|42423.4|1
1653438670000|2022-05-25 00:31:10|42466.1|42426.1|42466.1|42426.1|42466.1|42426.1|42466.1|42426.1|0
1653438680000|2022-05-25 00:31:20|42468.7|42428.7|42466.1|42426.1|42468.7|42428.7|42466.1|42426.1|0
1653438700000|2022-05-25 00:31:40|42468.7|42428.7|42466.1|42426.1|42468.7|42428.7|42466.1|42426.1|0
1653438710000|2022-05-25 00:31:50|42468.7|42428.7|42466.1|42426.1|42468.7|42428.7|42466.1|42426.1|0
1653438720000|2022-05-25 00:32:00|42468.7|42428.7|42471.1|42431.1|42473.4|42433.4|42468.7|42428.7|0
1653438730000|2022-05-25 00:32:10|42473.4|42433.4|42478.7|42438.7|42478.7|42438.7|42473.4|42433.4|0
1653438750000|2022-05-25 00:32:30|42483.4|42443.4|42483.4|42443.4|42483.4|42443.4|42483.4|42443.4|0
1653438760000|2022-05-25 00:32:40|42486.1|42446.1|42486.1|42446.1|42486.1|42446.1|42486.1|42446.1|0
1653438770000|2022-05-25 00:32:50|42478.7|42438.7|42481.1|42441.1|42481.1|42441.1|42478.7|42438.7|1
1653438780000|2022-05-25 00:33:00|42478.4|42438.4|42481.1|42441.1|42481.1|42441.1|42478.4|42438.4|5
1653438790000|2022-05-25 00:33:10|||||||||1
1653438810000|2022-05-25 00:33:30|42483.4|42443.4|42481.1|42441.1|42483.4|42443.4|42478.4|42438.4|0
1653438820000|2022-05-25 00:33:40|42478.4|42438.4|42478.4|42438.4|42478.4|42438.4|42478.4|42438.4|0
1653438830000|2022-05-25 00:33:50|42481.1|42441.1|42481.1|42441.1|42481.1|42441.1|42481.1|42441.1|0
1653438840000|2022-05-25 00:34:00|42478.4|42438.4|42470.8|42430.8|42478.4|42438.4|42470.8|42430.8|1
1653438860000|2022-05-25 00:34:20|42473.4|42433.4|42473.4|42433.4|42473.4|42433.4|42473.4|42433.4|0
1653438910000|2022-05-25 00:35:10|42468.4|42428.4|42468.4|42428.4|42468.4|42428.4|42468.4|42428.4|0
1653438920000|2022-05-25 00:35:20|42466.1|42426.1|42463.4|42423.4|42466.1|42426.1|42463.4|42423.4|1
1653439000000|2022-05-25 00:36:40|42468.1|42428.1|42468.1|42428.1|42468.1|42428.1|42468.1|42428.1|0
1653439040000|2022-05-25 00:37:20|42473.4|42433.4|42473.4|42433.4|42473.4|42433.4|42473.4|42433.4|1
1653439110000|2022-05-25 00:38:30|42471|42431|42468.4|42428.4|42471|42431|42468.4|42428.4|0
1653439120000|2022-05-25 00:38:40|42465.7|42425.7|42456|42416|42465.7|42425.7|42456|42416|1
1653439130000|2022-05-25 00:38:50|42461|42421|42461|42421|42461|42421|42461|42421|0
1653439150000|2022-05-25 00:39:10|42458.4|42418.4|42461|42421|42461|42421|42458.4|42418.4|0
1653439250000|2022-05-25 00:40:50|42463.4|42423.4|42463.4|42423.4|42463.4|42423.4|42463.4|42423.4|0
1653439260000|2022-05-25 00:41:00|42460.7|42420.7|42458.4|42418.4|42460.7|42420.7|42458.4|42418.4|0
1653439270000|2022-05-25 00:41:10|42461|42421|42461|42421|42461|42421|42461|42421|0
1653439330000|2022-05-25 00:42:10|42458.4|42418.4|42458.4|42418.4|42458.4|42418.4|42458.4|42418.4|0
1653439370000|2022-05-25 00:42:50|42456|42416|42456|42416|42456|42416|42456|42416|0
1653439380000|2022-05-25 00:43:00|42458.4|42418.4|42458.4|42418.4|42460.7|42420.7|42456|42416|1
1653439390000|2022-05-25 00:43:10|42456|42416|42456|42416|42456|42416|42456|42416|0
1653439400000|2022-05-25 00:43:20|42461|42421|42461|42421|42461|42421|42461|42421|0
1653439410000|2022-05-25 00:43:30|42463.4|42423.4|42463.4|42423.4|42463.4|42423.4|42461|42421|0
1653439420000|2022-05-25 00:43:40|42458.4|42418.4|42461|42421|42461|42421|42458.4|42418.4|0
1653439430000|2022-05-25 00:43:50|42458.4|42418.4|42456|42416|42461|42421|42456|42416|0
1653439440000|2022-05-25 00:44:00|42461|42421|42461|42421|42461|42421|42461|42421|0
1653439450000|2022-05-25 00:44:10|42463.3|42423.3|42465.7|42425.7|42465.7|42425.7|42463.3|42423.3|0
1653439470000|2022-05-25 00:44:30|42463.3|42423.3|42463.3|42423.3|42463.3|42423.3|42463.3|42423.3|0
1653439600000|2022-05-25 00:46:40|42471|42431|42471|42431|42471|42431|42471|42431|0
1653439620000|2022-05-25 00:47:00|42473.3|42433.3|42483.3|42443.3|42483.3|42443.3|42473.3|42433.3|0
1653439730000|2022-05-25 00:48:50|42460.7|42420.7|42453.3|42413.3|42460.7|42420.7|42453.3|42413.3|12
1653439770000|2022-05-25 00:49:30|42455.7|42415.7|42453.3|42413.3|42455.7|42415.7|42453.3|42413.3|1
1653439780000|2022-05-25 00:49:40|42455.7|42415.7|42455.7|42415.7|42455.7|42415.7|42455.7|42415.7|0
1653439790000|2022-05-25 00:49:50|42458|42418|42458|42418|42458|42418|42458|42418|0
1653439800000|2022-05-25 00:50:00|42453.3|42413.3|42455.7|42415.7|42458|42418|42453.3|42413.3|4
1653439830000|2022-05-25 00:50:30|42458|42418|42455.7|42415.7|42458|42418|42455.7|42415.7|0
1653439850000|2022-05-25 00:50:50|42455.6|42415.6|42458|42418|42458|42418|42455.6|42415.6|0
1653439860000|2022-05-25 00:51:00|42455.6|42415.6|42458|42418|42458|42418|42455.6|42415.6|1
1653439870000|2022-05-25 00:51:10|42455.6|42415.6|42453.3|42413.3|42458.3|42418.3|42453.3|42413.3|1
1653439920000|2022-05-25 00:52:00|42460.6|42420.6|42458|42418|42460.6|42420.6|42458|42418|4
1653439950000|2022-05-25 00:52:30|42453.3|42413.3|42453.3|42413.3|42453.3|42413.3|42450.6|42410.6|0
1653439980000|2022-05-25 00:53:00|||||||||1
1653440040000|2022-05-25 00:54:00|42450.6|42410.6|42453.3|42413.3|42453.3|42413.3|42450.6|42410.6|1
1653440070000|2022-05-25 00:54:30|42455.9|42415.9|42455.9|42415.9|42455.9|42415.9|42455.9|42415.9|0
1653440080000|2022-05-25 00:54:40|42458.3|42418.3|42453.3|42413.3|42458.3|42418.3|42453.3|42413.3|1
1653440100000|2022-05-25 00:55:00|42450.6|42410.6|42455.6|42415.6|42455.6|42415.6|42450.6|42410.6|1
1653440110000|2022-05-25 00:55:10|42453.3|42413.3|42450.6|42410.6|42453.3|42413.3|42448.3|42408.3|0
1653440120000|2022-05-25 00:55:20|42448.3|42408.3|42448.3|42408.3|42448.3|42408.3|42448.3|42408.3|0
1653440130000|2022-05-25 00:55:30|42450.6|42410.6|42450.6|42410.6|42450.6|42410.6|42450.6|42410.6|0
1653440140000|2022-05-25 00:55:40|42448.3|42408.3|42448.3|42408.3|42448.3|42408.3|42448.3|42408.3|0
1653440150000|2022-05-25 00:55:50|42450.6|42410.6|42453.3|42413.3|42453.3|42413.3|42448.3|42408.3|0
1653440160000|2022-05-25 00:56:00|||||||||1
1653440180000|2022-05-25 00:56:20|42455.9|42415.9|42458.3|42418.3|42458.3|42418.3|42455.9|42415.9|0
1653440190000|2022-05-25 00:56:30|42460.6|42420.6|42460.6|42420.6|42460.6|42420.6|42460.6|42420.6|0
1653440200000|2022-05-25 00:56:40|42458.3|42418.3|42453.3|42413.3|42458.3|42418.3|42453.3|42413.3|0
1653440210000|2022-05-25 00:56:50|42455.6|42415.6|42455.6|42415.6|42455.6|42415.6|42455.6|42415.6|0
1653440220000|2022-05-25 00:57:00|||||||||1
1653440230000|2022-05-25 00:57:10|42458.3|42418.3|42460.6|42420.6|42460.6|42420.6|42458.3|42418.3|1
1653440260000|2022-05-25 00:57:40|||||||||3
1653440280000|2022-05-25 00:58:00|||||||||4
1653440290000|2022-05-25 00:58:10|||||||||1
1653440310000|2022-05-25 00:58:30|42462.9|42422.9|42460.6|42420.6|42462.9|42422.9|42458.3|42418.3|1
1653440340000|2022-05-25 00:59:00|||||||||3
1653440370000|2022-05-25 00:59:30|42462.9|42422.9|42462.9|42422.9|42462.9|42422.9|42462.9|42422.9|2
1653440380000|2022-05-25 00:59:40|42460.6|42420.6|42460.6|42420.6|42460.6|42420.6|42460.6|42420.6|0
1653440400000|2022-05-25 01:00:00|42450.6|42410.6|42443.2|42403.2|42457.9|42417.9|42433.6|42393.6|21
1653440410000|2022-05-25 01:00:10|42440.9|42400.9|42435.9|42395.9|42450.6|42410.6|42435.9|42395.9|5
1653440420000|2022-05-25 01:00:20|42438.6|42398.6|42443.2|42403.2|42443.2|42403.2|42438.6|42398.6|3
1653440430000|2022-05-25 01:00:30|42445.9|42405.9|42443.2|42403.2|42445.9|42405.9|42443.2|42403.2|0
1653440470000|2022-05-25 01:01:10|42440.9|42400.9|42440.9|42400.9|42440.9|42400.9|42440.9|42400.9|0
1653440480000|2022-05-25 01:01:20|42435.9|42395.9|42415.9|42375.9|42435.9|42395.9|42415.9|42375.9|4
1653440500000|2022-05-25 01:01:40|42418.5|42378.5|42425.9|42385.9|42425.9|42385.9|42418.5|42378.5|0
1653440510000|2022-05-25 01:01:50|42430.6|42390.6|42435.9|42395.9|42438.2|42398.2|42430.6|42390.6|0
1653440540000|2022-05-25 01:02:20|||||||||1
1653440560000|2022-05-25 01:02:40|42430.9|42390.9|42430.9|42390.9|42430.9|42390.9|42428.2|42388.2|1
1653440570000|2022-05-25 01:02:50|42433.2|42393.2|42433.2|42393.2|42438.2|42398.2|42433.2|42393.2|0
1653440590000|2022-05-25 01:03:10|42430.6|42390.6|42430.6|42390.6|42430.6|42390.6|42430.6|42390.6|0
1653440600000|2022-05-25 01:03:20|42425.9|42385.9|42425.9|42385.9|42425.9|42385.9|42425.9|42385.9|0
1653440610000|2022-05-25 01:03:30|42428.2|42388.2|42425.9|42385.9|42430.9|42390.9|42425.9|42385.9|1
1653440620000|2022-05-25 01:03:40|42420.9|42380.9|42420.9|42380.9|42420.9|42380.9|42420.9|42380.9|1
1653440630000|2022-05-25 01:03:50|42418.2|42378.2|42415.9|42375.9|42418.2|42378.2|42413.2|42373.2|0
1653440640000|2022-05-25 01:04:00|42418.2|42378.2|42415.9|42375.9|42425.6|42385.6|42415.9|42375.9|0
1653440680000|2022-05-25 01:04:40|||||||||3
1653440700000|2022-05-25 01:05:00|42420.9|42380.9|42430.9|42390.9|42430.9|42390.9|42420.9|42380.9|5
1653440710000|2022-05-25 01:05:10|42433.2|42393.2|42435.9|42395.9|42435.9|42395.9|42433.2|42393.2|0
1653440720000|2022-05-25 01:05:20|42440.9|42400.9|42440.9|42400.9|42440.9|42400.9|42440.9|42400.9|2
1653440730000|2022-05-25 01:05:30|42443.2|42403.2|42440.9|42400.9|42443.2|42403.2|42440.9|42400.9|0
1653440740000|2022-05-25 01:05:40|42443.2|42403.2|42443.2|42403.2|42443.2|42403.2|42443.2|42403.2|0
1653440780000|2022-05-25 01:06:20|42440.9|42400.9|42440.9|42400.9|42440.9|42400.9|42440.9|42400.9|0
1653440800000|2022-05-25 01:06:40|42438.2|42398.2|42440.9|42400.9|42440.9|42400.9|42438.2|42398.2|0
1653440830000|2022-05-25 01:07:10|42438.2|42398.2|42438.2|42398.2|42440.9|42400.9|42438.2|42398.2|0
1653440840000|2022-05-25 01:07:20|42440.8|42400.8|42440.8|42400.8|42440.8|42400.8|42440.8|42400.8|0
1653440850000|2022-05-25 01:07:30|42443.2|42403.2|42443.2|42403.2|42443.2|42403.2|42443.2|42403.2|0
1653440870000|2022-05-25 01:07:50|42440.8|42400.8|42440.8|42400.8|42440.8|42400.8|42438.2|42398.2|0
1653440880000|2022-05-25 01:08:00|42438.2|42398.2|42438.2|42398.2|42440.8|42400.8|42438.2|42398.2|0
1653440890000|2022-05-25 01:08:10|42435.5|42395.5|42430.8|42390.8|42435.5|42395.5|42425.5|42385.5|4
1653440910000|2022-05-25 01:08:30|||||||||1
1653440930000|2022-05-25 01:08:50|42433.2|42393.2|42433.2|42393.2|42433.2|42393.2|42433.2|42393.2|0
1653440940000|2022-05-25 01:09:00|42430.8|42390.8|42430.8|42390.8|42433.2|42393.2|42428.2|42388.2|0
1653440980000|2022-05-25 01:09:40|42428.2|42388.2|42428.2|42388.2|42428.2|42388.2|42428.2|42388.2|0
1653440990000|2022-05-25 01:09:50|42430.8|42390.8|42430.8|42390.8|42430.8|42390.8|42430.8|42390.8|0
1653441000000|2022-05-25 01:10:00|42433.2|42393.2|42438.2|42398.2|42438.2|42398.2|42433.2|42393.2|0
1653441010000|2022-05-25 01:10:10|42440.5|42400.5|42450.5|42410.5|42450.5|42410.5|42440.5|42400.5|1
1653441020000|2022-05-25 01:10:20|42448.2|42408.2|42448.2|42408.2|42448.2|42408.2|42448.2|42408.2|0
1653441050000|2022-05-25 01:10:50|42450.5|42410.5|42448.2|42408.2|42450.5|42410.5|42448.2|42408.2|0
1653441060000|2022-05-25 01:11:00|42445.8|42405.8|42455.8|42415.8|42458.2|42418.2|42445.8|42405.8|1
1653441070000|2022-05-25 01:11:10|42458.2|42418.2|42445.5|42405.5|42458.2|42418.2|42445.5|42405.5|3
1653441080000|2022-05-25 01:11:20|42448.2|42408.2|42458.2|42418.2|42458.2|42418.2|42448.2|42408.2|1
1653441120000|2022-05-25 01:12:00|||||||||1
1653441130000|2022-05-25 01:12:10|42471.1|42431.1|42470.8|42430.8|42475.8|42435.8|42470.8|42430.8|2
1653441140000|2022-05-25 01:12:20|42475.8|42435.8|42475.8|42435.8|42475.8|42435.8|42475.8|42435.8|0
1653441150000|2022-05-25 01:12:30|42478.2|42438.2|42485.8|42445.8|42485.8|42445.8|42478.2|42438.2|1
1653441170000|2022-05-25 01:12:50|42488.2|42448.2|42485.8|42445.8|42488.2|42448.2|42485.8|42445.8|9
1653441180000|2022-05-25 01:13:00|42483.5|42443.5|42480.8|42440.8|42483.5|42443.5|42480.8|42440.8|0
1653441190000|2022-05-25 01:13:10|42488.5|42448.5|42488.5|42448.5|42488.5|42448.5|42488.5|42448.5|0
1653441200000|2022-05-25 01:13:20|42485.8|42445.8|42483.5|42443.5|42485.8|42445.8|42483.5|42443.5|0
1653441220000|2022-05-25 01:13:40|42488.5|42448.5|42488.5|42448.5|42488.5|42448.5|42488.5|42448.5|0
1653441230000|2022-05-25 01:13:50|42502.8|42462.8|42503.2|42463.2|42503.2|42463.2|42495.5|42455.5|2
1653441240000|2022-05-25 01:14:00|42510.8|42470.8|42510.8|42470.8|42510.8|42470.8|42503.2|42463.2|0
1653441250000|2022-05-25 01:14:10|42508.5|42468.5|42510.8|42470.8|42510.8|42470.8|42508.5|42468.5|0
1653441260000|2022-05-25 01:14:20|42513.5|42473.5|42525.8|42485.8|42525.8|42485.8|42505.8|42465.8|4
1653441270000|2022-05-25 01:14:30|42523.1|42483.1|42528.5|42488.5|42530.8|42490.8|42523.1|42483.1|3
1653441280000|2022-05-25 01:14:40|42523.5|42483.5|42518.5|42478.5|42533.5|42493.5|42518.5|42478.5|6
1653441300000|2022-05-25 01:15:00|42523.1|42483.1|42525.8|42485.8|42525.8|42485.8|42523.1|42483.1|0
1653441310000|2022-05-25 01:15:10|42530.8|42490.8|42535.8|42495.8|42535.8|42495.8|42528.5|42488.5|1
1653441320000|2022-05-25 01:15:20|42540.5|42500.5|42533.1|42493.1|42540.5|42500.5|42533.1|42493.1|2
1653441340000|2022-05-25 01:15:40|42540.5|42500.5|42540.5|42500.5|42540.5|42500.5|42540.5|42500.5|0
1653441350000|2022-05-25 01:15:50|||||||||1
1653441360000|2022-05-25 01:16:00|42533.1|42493.1|42540.5|42500.5|42540.5|42500.5|42533.1|42493.1|2
1653441370000|2022-05-25 01:16:10|42535.8|42495.8|42533.1|42493.1|42535.8|42495.8|42533.1|42493.1|0
1653441390000|2022-05-25 01:16:30|42540.5|42500.5|42538.1|42498.1|42540.5|42500.5|42535.5|42495.5|0
1653441400000|2022-05-25 01:16:40|42535.5|42495.5|42535.5|42495.5|42535.5|42495.5|42535.5|42495.5|0
1653441420000|2022-05-25 01:17:00|42530.5|42490.5|42537.8|42497.8|42537.8|42497.8|42527.8|42487.8|4
1653441430000|2022-05-25 01:17:10|42540.5|42500.5|42540.5|42500.5|42540.5|42500.5|42540.5|42500.5|0
1653441440000|2022-05-25 01:17:20|42542.8|42502.8|42557.8|42517.8|42557.8|42517.8|42542.8|42502.8|4
1653441450000|2022-05-25 01:17:30|42560.5|42520.5|42560.5|42520.5|42560.5|42520.5|42560.5|42520.5|0
1653441460000|2022-05-25 01:17:40|42577.8|42537.8|42578.1|42538.1|42580.5|42540.5|42573.1|42533.1|2
1653441470000|2022-05-25 01:17:50|42573.1|42533.1|42573.1|42533.1|42578.1|42538.1|42570.5|42530.5|3
1653441480000|2022-05-25 01:18:00|42570.5|42530.5|42573.1|42533.1|42575.8|42535.8|42563.1|42523.1|0
1653441490000|2022-05-25 01:18:10|42575.5|42535.5|42575.5|42535.5|42578.1|42538.1|42570.5|42530.5|0
1653441500000|2022-05-25 01:18:20|42572.8|42532.8|42567.8|42527.8|42575.5|42535.5|42567.8|42527.8|0
1653441510000|2022-05-25 01:18:30|42570.5|42530.5|42570.5|42530.5|42573.1|42533.1|42567.8|42527.8|0
1653441520000|2022-05-25 01:18:40|42573.1|42533.1|42577.8|42537.8|42580.5|42540.5|42573.1|42533.1|0
1653441530000|2022-05-25 01:18:50|42587.8|42547.8|42587.8|42547.8|42587.8|42547.8|42587.8|42547.8|0
1653441540000|2022-05-25 01:19:00|42585.5|42545.5|42587.8|42547.8|42587.8|42547.8|42585.5|42545.5|0
1653441580000|2022-05-25 01:19:40|42585.5|42545.5|42577.8|42537.8|42585.5|42545.5|42577.8|42537.8|0
1653441590000|2022-05-25 01:19:50|42580.5|42540.5|42587.8|42547.8|42587.8|42547.8|42580.5|42540.5|0
1653441630000|2022-05-25 01:20:30|42577.8|42537.8|42577.8|42537.8|42577.8|42537.8|42577.8|42537.8|0
1653441660000|2022-05-25 01:21:00|42575.5|42535.5|42577.8|42537.8|42577.8|42537.8|42575.5|42535.5|0
1653441670000|2022-05-25 01:21:10|42575.5|42535.5|42577.8|42537.8|42577.8|42537.8|42575.5|42535.5|0
1653441700000|2022-05-25 01:21:40|42587.8|42547.8|42587.8|42547.8|42587.8|42547.8|42587.8|42547.8|6
1653441720000|2022-05-25 01:22:00|42590.1|42550.1|42585.4|42545.4|42590.1|42550.1|42585.4|42545.4|2
1653441730000|2022-05-25 01:22:10|42587.8|42547.8|42585.4|42545.4|42587.8|42547.8|42585.4|42545.4|0
1653441740000|2022-05-25 01:22:20|42582.8|42542.8|42580.4|42540.4|42582.8|42542.8|42577.8|42537.8|1
1653441750000|2022-05-25 01:22:30|42585.4|42545.4|42575.4|42535.4|42587.8|42547.8|42575.4|42535.4|1
1653441760000|2022-05-25 01:22:40|42577.8|42537.8|42577.8|42537.8|42577.8|42537.8|42572.8|42532.8|0
1653441770000|2022-05-25 01:22:50|42575.1|42535.1|42565.1|42525.1|42577.8|42537.8|42565.1|42525.1|2
1653441780000|2022-05-25 01:23:00|42560.1|42520.1|42557.8|42517.8|42560.1|42520.1|42557.8|42517.8|2
1653441790000|2022-05-25 01:23:10|42555.1|42515.1|42555.1|42515.1|42557.8|42517.8|42555.1|42515.1|0
1653441820000|2022-05-25 01:23:40|42557.8|42517.8|42555.1|42515.1|42557.8|42517.8|42555.1|42515.1|1
1653441830000|2022-05-25 01:23:50|42552.5|42512.5|42552.5|42512.5|42552.5|42512.5|42552.5|42512.5|0
1653441890000|2022-05-25 01:24:50|42555.1|42515.1|42575.1|42535.1|42575.1|42535.1|42555.1|42515.1|2
1653441920000|2022-05-25 01:25:20|42572.5|42532.5|42572.5|42532.5|42572.5|42532.5|42572.5|42532.5|0
1653441940000|2022-05-25 01:25:40|42582.5|42542.5|42582.5|42542.5|42582.5|42542.5|42582.5|42542.5|0
1653441960000|2022-05-25 01:26:00|42577.8|42537.8|42572.5|42532.5|42577.8|42537.8|42572.5|42532.5|4
1653441970000|2022-05-25 01:26:10|42574.8|42534.8|42582.5|42542.5|42587.8|42547.8|42572.5|42532.5|2
1653441990000|2022-05-25 01:26:30|42587.5|42547.5|42585.1|42545.1|42587.5|42547.5|42582.5|42542.5|0
1653442010000|2022-05-25 01:26:50|42590.1|42550.1|42582.5|42542.5|42592.5|42552.5|42580.1|42540.1|1
1653442020000|2022-05-25 01:27:00|42577.5|42537.5|42582.5|42542.5|42582.5|42542.5|42577.5|42537.5|0
1653442060000|2022-05-25 01:27:40|42582.4|42542.4|42582.4|42542.4|42582.4|42542.4|42582.4|42542.4|0
1653442150000|2022-05-25 01:29:10|42580.1|42540.1|42582.4|42542.4|42582.4|42542.4|42580.1|42540.1|0
1653442170000|2022-05-25 01:29:30|42580.1|42540.1|42580.1|42540.1|42580.1|42540.1|42580.1|42540.1|0
1653442180000|2022-05-25 01:29:40|42582.4|42542.4|42582.4|42542.4|42582.4|42542.4|42582.4|42542.4|0
1653442190000|2022-05-25 01:29:50|42567.4|42527.4|42567.4|42527.4|42567.4|42527.4|42567.4|42527.4|2
1653442200000|2022-05-25 01:30:00|42562.7|42522.7|42572.4|42532.4|42572.4|42532.4|42562.7|42522.7|13
1653442210000|2022-05-25 01:30:10|42562.4|42522.4|42562.4|42522.4|42562.4|42522.4|42562.4|42522.4|1
1653442220000|2022-05-25 01:30:20|42564.8|42524.8|42564.8|42524.8|42564.8|42524.8|42562.4|42522.4|0
1653442230000|2022-05-25 01:30:30|42562.4|42522.4|42562.4|42522.4|42564.8|42524.8|42562.4|42522.4|0
1653442240000|2022-05-25 01:30:40|42565.1|42525.1|42567.4|42527.4|42567.4|42527.4|42565.1|42525.1|0
1653442250000|2022-05-25 01:30:50|42565.1|42525.1|42562.4|42522.4|42565.1|42525.1|42562.4|42522.4|0
1653442260000|2022-05-25 01:31:00|42565.1|42525.1|42562.4|42522.4|42567.4|42527.4|42562.4|42522.4|5
1653442270000|2022-05-25 01:31:10|42557.4|42517.4|42555.1|42515.1|42557.4|42517.4|42555.1|42515.1|0
1653442290000|2022-05-25 01:31:30|42557.4|42517.4|42555.1|42515.1|42557.4|42517.4|42555.1|42515.1|0
1653442310000|2022-05-25 01:31:50|42557.7|42517.7|42562.4|42522.4|42562.4|42522.4|42557.4|42517.4|0
1653442320000|2022-05-25 01:32:00|42555.1|42515.1|42557.7|42517.7|42557.7|42517.7|42555.1|42515.1|0
1653442330000|2022-05-25 01:32:10|42555.1|42515.1|42555.1|42515.1|42555.1|42515.1|42555.1|42515.1|0
1653442350000|2022-05-25 01:32:30|42557.4|42517.4|42555.1|42515.1|42560.1|42520.1|42555.1|42515.1|0
1653442360000|2022-05-25 01:32:40|42557.7|42517.7|42555.1|42515.1|42557.7|42517.7|42555.1|42515.1|0
1653442390000|2022-05-25 01:33:10|42552.7|42512.7|42527.4|42487.4|42552.7|42512.7|42527.4|42487.4|3
1653442400000|2022-05-25 01:33:20|42532.4|42492.4|42534.8|42494.8|42534.8|42494.8|42532.4|42492.4|0
1653442410000|2022-05-25 01:33:30|42532.4|42492.4|42532.4|42492.4|42532.4|42492.4|42532.4|42492.4|0
1653442420000|2022-05-25 01:33:40|42530.1|42490.1|42532.4|42492.4|42532.4|42492.4|42527.4|42487.4|0
1653442430000|2022-05-25 01:33:50|42535.1|42495.1|42537.4|42497.4|42537.4|42497.4|42535.1|42495.1|0
1653442440000|2022-05-25 01:34:00|42532.4|42492.4|42527.7|42487.7|42532.4|42492.4|42525.1|42485.1|0
1653442450000|2022-05-25 01:34:10|42530.1|42490.1|42525.1|42485.1|42530.1|42490.1|42525.1|42485.1|0
1653442460000|2022-05-25 01:34:20|42532.4|42492.4|42532.4|42492.4|42535.1|42495.1|42527.7|42487.7|0
1653442490000|2022-05-25 01:34:50|42535.1|42495.1|42539.8|42499.8|42544.8|42504.8|42532.4|42492.4|3
1653442500000|2022-05-25 01:35:00|42539.7|42499.7|42572.4|42532.4|42572.4|42532.4|42539.7|42499.7|14
1653442510000|2022-05-25 01:35:10|42569.7|42529.7|42564.7|42524.7|42569.7|42529.7|42559.7|42519.7|0
1653442520000|2022-05-25 01:35:20|42562.4|42522.4|42562.4|42522.4|42562.4|42522.4|42562.4|42522.4|2
1653442530000|2022-05-25 01:35:30|42564.7|42524.7|42567.1|42527.1|42567.1|42527.1|42564.7|42524.7|0
1653442550000|2022-05-25 01:35:50|42564.7|42524.7|42567.1|42527.1|42567.1|42527.1|42564.7|42524.7|0
1653442560000|2022-05-25 01:36:00|42557.1|42517.1|42557.1|42517.1|42557.1|42517.1|42557.1|42517.1|5
1653442580000|2022-05-25 01:36:20|42564.7|42524.7|42574.7|42534.7|42574.7|42534.7|42564.7|42524.7|1
1653442600000|2022-05-25 01:36:40|42577.1|42537.1|42574.7|42534.7|42577.1|42537.1|42574.7|42534.7|0
1653442620000|2022-05-25 01:37:00|42562.1|42522.1|42554.7|42514.7|42562.1|42522.1|42554.7|42514.7|0
1653442630000|2022-05-25 01:37:10|42557.1|42517.1|42554.7|42514.7|42557.1|42517.1|42554.7|42514.7|0
1653442640000|2022-05-25 01:37:20|42559.7|42519.7|42562.4|42522.4|42562.4|42522.4|42559.7|42519.7|2
1653442650000|2022-05-25 01:37:30|42564.7|42524.7|42567.1|42527.1|42567.1|42527.1|42564.7|42524.7|0
1653442660000|2022-05-25 01:37:40|42564.7|42524.7|42567.1|42527.1|42567.1|42527.1|42564.7|42524.7|0
1653442670000|2022-05-25 01:37:50|||||||||1
1653442690000|2022-05-25 01:38:10|42564.7|42524.7|42567.1|42527.1|42567.1|42527.1|42564.7|42524.7|0
1653442730000|2022-05-25 01:38:50|42569.4|42529.4|42569.4|42529.4|42569.4|42529.4|42569.4|42529.4|0
1653442740000|2022-05-25 01:39:00|42567.1|42527.1|42564.7|42524.7|42569.4|42529.4|42559.4|42519.4|1
1653442750000|2022-05-25 01:39:10|42562.1|42522.1|42554.7|42514.7|42562.1|42522.1|42552.1|42512.1|0
1653442840000|2022-05-25 01:40:40|42559.7|42519.7|42562.1|42522.1|42562.1|42522.1|42554.7|42514.7|2
1653442860000|2022-05-25 01:41:00|42554.7|42514.7|42542.1|42502.1|42554.7|42514.7|42542.1|42502.1|8
1653442870000|2022-05-25 01:41:10|42544.7|42504.7|42549.4|42509.4|42549.4|42509.4|42544.7|42504.7|0
1653442880000|2022-05-25 01:41:20|||||||||1
1653442890000|2022-05-25 01:41:30|42544.4|42504.4|42537.1|42497.1|42544.4|42504.4|42537.1|42497.1|0
1653442900000|2022-05-25 01:41:40|42539.4|42499.4|42539.4|42499.4|42539.4|42499.4|42539.4|42499.4|0
1653442910000|2022-05-25 01:41:50|42542.1|42502.1|42544.7|42504.7|42547.1|42507.1|42542.1|42502.1|0
1653442920000|2022-05-25 01:42:00|42542.1|42502.1|42542.1|42502.1|42542.1|42502.1|42542.1|42502.1|0
1653442960000|2022-05-25 01:42:40|42542|42502|42542|42502|42542|42502|42542|42502|0
1653442980000|2022-05-25 01:43:00|42539.4|42499.4|42544.7|42504.7|42544.7|42504.7|42539.4|42499.4|0
1653442990000|2022-05-25 01:43:10|42539.4|42499.4|42539.4|42499.4|42539.4|42499.4|42539.4|42499.4|0
1653443070000|2022-05-25 01:44:30|42542|42502|42547|42507|42547|42507|42542|42502|0
1653443080000|2022-05-25 01:44:40|42552|42512|42554.7|42514.7|42554.7|42514.7|42552|42512|1
1653443100000|2022-05-25 01:45:00|42557|42517|42569.1|42529.1|42569.1|42529.1|42552|42512|4
1653443110000|2022-05-25 01:45:10|42571.4|42531.4|42584.1|42544.1|42586.4|42546.4|42571.4|42531.4|2
1653443140000|2022-05-25 01:45:40|42586.4|42546.4|42574.1|42534.1|42586.4|42546.4|42571.7|42531.7|2
1653443150000|2022-05-25 01:45:50|42576.7|42536.7|42574.1|42534.1|42576.7|42536.7|42574.1|42534.1|0
1653443170000|2022-05-25 01:46:10|||||||||1
1653443190000|2022-05-25 01:46:30|42571.4|42531.4|42551.7|42511.7|42571.4|42531.4|42551.7|42511.7|2
1653443220000|2022-05-25 01:47:00|42554.1|42514.1|42554.1|42514.1|42554.1|42514.1|42554.1|42514.1|0
1653443230000|2022-05-25 01:47:10|42549.4|42509.4|42549.4|42509.4|42549.4|42509.4|42549.4|42509.4|5
1653443250000|2022-05-25 01:47:30|42551.7|42511.7|42551.7|42511.7|42551.7|42511.7|42551.7|42511.7|0
1653443260000|2022-05-25 01:47:40|42554.1|42514.1|42554.1|42514.1|42554.1|42514.1|42554.1|42514.1|0
1653443280000|2022-05-25 01:48:00|42551.7|42511.7|42551.7|42511.7|42551.7|42511.7|42551.7|42511.7|1
1653443310000|2022-05-25 01:48:30|42549.4|42509.4|42549.4|42509.4|42549.4|42509.4|42549.4|42509.4|0
1653443320000|2022-05-25 01:48:40|42551.7|42511.7|42551.7|42511.7|42551.7|42511.7|42551.7|42511.7|0
1653443330000|2022-05-25 01:48:50|42554.1|42514.1|42559.4|42519.4|42559.4|42519.4|42554.1|42514.1|0
1653443340000|2022-05-25 01:49:00|42564.1|42524.1|42564.1|42524.1|42564.1|42524.1|42564.1|42524.1|0
1653443360000|2022-05-25 01:49:20|42559.4|42519.4|42554.1|42514.1|42559.4|42519.4|42554.1|42514.1|1
1653443380000|2022-05-25 01:49:40|42554|42514|42554|42514|42554|42514|42554|42514|0
1653443400000|2022-05-25 01:50:00|42561.7|42521.7|42561.7|42521.7|42561.7|42521.7|42561.7|42521.7|3
1653443410000|2022-05-25 01:50:10|42564|42524|42564|42524|42564|42524|42564|42524|0
1653443430000|2022-05-25 01:50:30|42561.7|42521.7|42564|42524|42564|42524|42561.7|42521.7|0
1653443450000|2022-05-25 01:50:50|42586.7|42546.7|42586.7|42546.7|42586.7|42546.7|42586.7|42546.7|3
1653443460000|2022-05-25 01:51:00|42584.3|42544.3|42581.4|42541.4|42586.4|42546.4|42576.4|42536.4|21
1653443470000|2022-05-25 01:51:10|42576.4|42536.4|42578.7|42538.7|42581.4|42541.4|42576.4|42536.4|3
1653443490000|2022-05-25 01:51:30|42576.4|42536.4|42574|42534|42576.4|42536.4|42574|42534|0
1653443500000|2022-05-25 01:51:40|42571.4|42531.4|42571.4|42531.4|42571.4|42531.4|42571.4|42531.4|1
1653443510000|2022-05-25 01:51:50|42569|42529|42566.7|42526.7|42569|42529|42566.7|42526.7|10
1653443520000|2022-05-25 01:52:00|42558.7|42518.7|42551.7|42511.7|42558.7|42518.7|42536.7|42496.7|21
1653443570000|2022-05-25 01:52:50|42549|42509|42531.7|42491.7|42549|42509|42531.7|42491.7|1
1653443670000|2022-05-25 01:54:30|42524|42484|42524|42484|42524|42484|42524|42484|0
1653443680000|2022-05-25 01:54:40|42521.7|42481.7|42519.3|42479.3|42521.7|42481.7|42519.3|42479.3|4
1653443710000|2022-05-25 01:55:10|42521.7|42481.7|42526.7|42486.7|42526.7|42486.7|42521.7|42481.7|0
1653443720000|2022-05-25 01:55:20|42529.3|42489.3|42519.3|42479.3|42529.3|42489.3|42519.3|42479.3|0
1653443790000|2022-05-25 01:56:30|42524.3|42484.3|42554|42514|42554|42514|42524.3|42484.3|1
1653443800000|2022-05-25 01:56:40|42551.7|42511.7|42554|42514|42554|42514|42546.7|42506.7|0
1653443810000|2022-05-25 01:56:50|42551.7|42511.7|42544|42504|42551.7|42511.7|42534|42494|2
1653443820000|2022-05-25 01:57:00|42549.3|42509.3|42549.3|42509.3|42551.7|42511.7|42546.7|42506.7|0
1653443830000|2022-05-25 01:57:10|42551.7|42511.7|42549.3|42509.3|42551.7|42511.7|42549.3|42509.3|0
1653443870000|2022-05-25 01:57:50|42546.7|42506.7|42546.7|42506.7|42546.7|42506.7|42546.7|42506.7|1
1653443880000|2022-05-25 01:58:00|42541.3|42501.3|42546.6|42506.6|42546.7|42506.7|42541.3|42501.3|1
1653443890000|2022-05-25 01:58:10|42549|42509|42546.6|42506.6|42549|42509|42546.6|42506.6|0
1653443900000|2022-05-25 01:58:20|42549|42509|42546.6|42506.6|42551.6|42511.6|42546.6|42506.6|0
1653443910000|2022-05-25 01:58:30|42544|42504|42544|42504|42544|42504|42544|42504|0
1653443930000|2022-05-25 01:58:50|42539.3|42499.3|42544|42504|42544|42504|42539.3|42499.3|0
1653443940000|2022-05-25 01:59:00|42546.6|42506.6|42549.3|42509.3|42549.3|42509.3|42546.6|42506.6|2
1653444000000|2022-05-25 02:00:00|42541.3|42501.3|42534|42494|42544|42504|42531.6|42491.6|2
1653444010000|2022-05-25 02:00:10|42531.3|42491.3|42539.3|42499.3|42539.3|42499.3|42529|42489|3
1653444020000|2022-05-25 02:00:20|42536.6|42496.6|42539|42499|42541.6|42501.6|42534.3|42494.3|1
1653444040000|2022-05-25 02:00:40|42536.6|42496.6|42536.6|42496.6|42536.6|42496.6|42536.6|42496.6|0
1653444050000|2022-05-25 02:00:50|42534.3|42494.3|42526.6|42486.6|42534.3|42494.3|42526.6|42486.6|1
1653444060000|2022-05-25 02:01:00|42531.6|42491.6|42529|42489|42531.6|42491.6|42526.6|42486.6|5
1653444090000|2022-05-25 02:01:30|42524.3|42484.3|42524|42484|42524.3|42484.3|42519|42479|2
1653444100000|2022-05-25 02:01:40|42521.3|42481.3|42521.6|42481.6|42526.6|42486.6|42519|42479|2
1653444110000|2022-05-25 02:01:50|42524|42484|42524|42484|42524|42484|42524|42484|0
1653444120000|2022-05-25 02:02:00|42526.6|42486.6|42534|42494|42534|42494|42526.6|42486.6|1
1653444130000|2022-05-25 02:02:10|42531.6|42491.6|42531.6|42491.6|42531.6|42491.6|42531.6|42491.6|0
1653444180000|2022-05-25 02:03:00|42536.3|42496.3|42531.6|42491.6|42536.3|42496.3|42531.6|42491.6|0
1653444190000|2022-05-25 02:03:10|42534|42494|42534|42494|42534|42494|42534|42494|0
1653444210000|2022-05-25 02:03:30|42531.6|42491.6|42529.3|42489.3|42531.6|42491.6|42529.3|42489.3|0
1653444220000|2022-05-25 02:03:40|42531.6|42491.6|42531.6|42491.6|42531.6|42491.6|42531.6|42491.6|0
1653444240000|2022-05-25 02:04:00|42526.6|42486.6|42541.6|42501.6|42541.6|42501.6|42526.6|42486.6|3
1653444270000|2022-05-25 02:04:30|42539.3|42499.3|42539.3|42499.3|42539.3|42499.3|42539.3|42499.3|0
1653444280000|2022-05-25 02:04:40|42536.6|42496.6|42531.6|42491.6|42536.6|42496.6|42531.6|42491.6|0
1653444290000|2022-05-25 02:04:50|42534|42494|42539.3|42499.3|42539.3|42499.3|42534|42494|0
1653444300000|2022-05-25 02:05:00|42544|42504|42546.6|42506.6|42551.6|42511.6|42544|42504|2
1653444310000|2022-05-25 02:05:10|42544|42504|42544|42504|42544|42504|42544|42504|0
1653444330000|2022-05-25 02:05:30|42541.6|42501.6|42541.6|42501.6|42541.6|42501.6|42541.6|42501.6|0
1653444400000|2022-05-25 02:06:40|42538.9|42498.9|42541.6|42501.6|42541.6|42501.6|42538.9|42498.9|0
1653444410000|2022-05-25 02:06:50|42539.2|42499.2|42541.6|42501.6|42541.6|42501.6|42539.2|42499.2|0
1653444420000|2022-05-25 02:07:00|42536.6|42496.6|42536.6|42496.6|42536.6|42496.6|42536.6|42496.6|0
1653444440000|2022-05-25 02:07:20|42539.2|42499.2|42536.6|42496.6|42539.2|42499.2|42536.6|42496.6|0
1653444450000|2022-05-25 02:07:30|42539.2|42499.2|42536.6|42496.6|42541.9|42501.9|42536.6|42496.6|1
1653444480000|2022-05-25 02:08:00|42534.2|42494.2|42523.9|42483.9|42534.2|42494.2|42509.2|42469.2|7
1653444490000|2022-05-25 02:08:10|||||||||5
1653444540000|2022-05-25 02:09:00|42516.6|42476.6|42521.6|42481.6|42521.6|42481.6|42516.6|42476.6|0
1653444550000|2022-05-25 02:09:10|42513.9|42473.9|42516.6|42476.6|42516.6|42476.6|42513.9|42473.9|2
1653444610000|2022-05-25 02:10:10|42518.9|42478.9|42558.6|42518.6|42558.6|42518.6|42518.9|42478.9|5
1653444620000|2022-05-25 02:10:20|42553.6|42513.6|42551|42511|42553.6|42513.6|42551|42511|1
1653444630000|2022-05-25 02:10:30|42543.6|42503.6|42548.6|42508.6|42548.6|42508.6|42533.6|42493.6|6
1653444640000|2022-05-25 02:10:40|42543.6|42503.6|42548.6|42508.6|42548.6|42508.6|42543.6|42503.6|3
1653444650000|2022-05-25 02:10:50|42546|42506|42548.6|42508.6|42548.6|42508.6|42541.3|42501.3|3
1653444660000|2022-05-25 02:11:00|42543.9|42503.9|42538.6|42498.6|42543.9|42503.9|42538.6|42498.6|4
1653444670000|2022-05-25 02:11:10|42536.3|42496.3|42536.3|42496.3|42536.3|42496.3|42536.3|42496.3|0
1653444690000|2022-05-25 02:11:30|42533.6|42493.6|42521|42481|42533.6|42493.6|42521|42481|7
1653444700000|2022-05-25 02:11:40|42518.6|42478.6|42521|42481|42521|42481|42513.3|42473.3|4
1653444710000|2022-05-25 02:11:50|42518.3|42478.3|42516|42476|42518.3|42478.3|42516|42476|0
1653444720000|2022-05-25 02:12:00|42513.3|42473.3|42488.6|42448.6|42513.3|42473.3|42488.6|42448.6|5
1653444730000|2022-05-25 02:12:10|42483.6|42443.6|42491|42451|42493.3|42453.3|42483.6|42443.6|4
1653444740000|2022-05-25 02:12:20|42486|42446|42486|42446|42486|42446|42486|42446|0
1653444750000|2022-05-25 02:12:30|42483.3|42443.3|42483.3|42443.3|42483.3|42443.3|42481|42441|3
1653444760000|2022-05-25 02:12:40|42481|42441|42491|42451|42496|42456|42481|42441|1
1653444770000|2022-05-25 02:12:50|42496|42456|42491|42451|42496|42456|42491|42451|0
1653444780000|2022-05-25 02:13:00|42488.3|42448.3|42488.3|42448.3|42488.3|42448.3|42488.3|42448.3|0
1653444790000|2022-05-25 02:13:10|42486|42446|42488.3|42448.3|42488.3|42448.3|42486|42446|2
1653444800000|2022-05-25 02:13:20|42491|42451|42501|42461|42501|42461|42491|42451|1
1653444810000|2022-05-25 02:13:30|42505.7|42465.7|42505.7|42465.7|42505.7|42465.7|42505.7|42465.7|0
1653444840000|2022-05-25 02:14:00|42505.6|42465.6|42505.6|42465.6|42505.6|42465.6|42505.6|42465.6|0
1653444870000|2022-05-25 02:14:30|42503.3|42463.3|42488.3|42448.3|42505.6|42465.6|42488.3|42448.3|0
1653444880000|2022-05-25 02:14:40|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|1
1653444890000|2022-05-25 02:14:50|42493.3|42453.3|42498.3|42458.3|42498.3|42458.3|42493.3|42453.3|0
1653444900000|2022-05-25 02:15:00|42488.3|42448.3|42490.6|42450.6|42495.6|42455.6|42488.3|42448.3|10
1653444910000|2022-05-25 02:15:10|42488.3|42448.3|42485.6|42445.6|42488.3|42448.3|42485.6|42445.6|0
1653444940000|2022-05-25 02:15:40|42483.3|42443.3|42483.3|42443.3|42483.3|42443.3|42483.3|42443.3|0
1653444950000|2022-05-25 02:15:50|42480.9|42440.9|42478.3|42438.3|42480.9|42440.9|42478.3|42438.3|0
1653444960000|2022-05-25 02:16:00|||||||||6
1653445040000|2022-05-25 02:17:20|42485.6|42445.6|42488.3|42448.3|42488.3|42448.3|42485.6|42445.6|3
1653445060000|2022-05-25 02:17:40|42495.6|42455.6|42503.3|42463.3|42503.3|42463.3|42493.3|42453.3|1
1653445070000|2022-05-25 02:17:50|42505.9|42465.9|42500.9|42460.9|42505.9|42465.9|42500.9|42460.9|1
1653445090000|2022-05-25 02:18:10|42503.3|42463.3|42500.9|42460.9|42503.3|42463.3|42500.9|42460.9|0
1653445120000|2022-05-25 02:18:40|42498.6|42458.6|42498.6|42458.6|42498.6|42458.6|42495.9|42455.9|2
1653445130000|2022-05-25 02:18:50|42500.9|42460.9|42498.6|42458.6|42500.9|42460.9|42498.6|42458.6|0
1653445140000|2022-05-25 02:19:00|42500.9|42460.9|42500.9|42460.9|42500.9|42460.9|42500.9|42460.9|0
1653445150000|2022-05-25 02:19:10|42501.2|42461.2|42495.9|42455.9|42501.2|42461.2|42495.9|42455.9|11
1653445190000|2022-05-25 02:19:50|||||||||1
1653445230000|2022-05-25 02:20:30|42493.3|42453.3|42493.3|42453.3|42493.3|42453.3|42493.3|42453.3|5
1653445260000|2022-05-25 02:21:00|42490.9|42450.9|42493.3|42453.3|42493.3|42453.3|42490.9|42450.9|1
1653445280000|2022-05-25 02:21:20|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|0
1653445340000|2022-05-25 02:22:20|42498.3|42458.3|42498.3|42458.3|42498.3|42458.3|42498.3|42458.3|3
1653445350000|2022-05-25 02:22:30|42498.2|42458.2|42495.9|42455.9|42498.2|42458.2|42495.9|42455.9|0
1653445390000|2022-05-25 02:23:10|42493.2|42453.2|42490.9|42450.9|42493.2|42453.2|42490.9|42450.9|0
1653445440000|2022-05-25 02:24:00|42493.2|42453.2|42485.9|42445.9|42493.2|42453.2|42485.9|42445.9|0
1653445450000|2022-05-25 02:24:10|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|0
1653445480000|2022-05-25 02:24:40|42488.5|42448.5|42488.5|42448.5|42488.5|42448.5|42488.5|42448.5|0
1653445510000|2022-05-25 02:25:10|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|0
1653445540000|2022-05-25 02:25:40|42488.2|42448.2|42488.2|42448.2|42488.2|42448.2|42488.2|42448.2|21
1653445550000|2022-05-25 02:25:50|||||||||2
1653445560000|2022-05-25 02:26:00|42490.9|42450.9|42493.2|42453.2|42493.2|42453.2|42490.9|42450.9|12
1653445580000|2022-05-25 02:26:20|42490.9|42450.9|42493.2|42453.2|42493.2|42453.2|42490.9|42450.9|0
1653445590000|2022-05-25 02:26:30|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|0
1653445600000|2022-05-25 02:26:40|42493.2|42453.2|42493.2|42453.2|42493.2|42453.2|42493.2|42453.2|0
1653445620000|2022-05-25 02:27:00|42490.9|42450.9|42493.2|42453.2|42493.2|42453.2|42490.9|42450.9|0
1653445630000|2022-05-25 02:27:10|42490.9|42450.9|42490.9|42450.9|42493.2|42453.2|42490.9|42450.9|0
1653445650000|2022-05-25 02:27:30|42493.2|42453.2|42493.2|42453.2|42493.2|42453.2|42493.2|42453.2|0
1653445670000|2022-05-25 02:27:50|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|0
1653445690000|2022-05-25 02:28:10|42493.2|42453.2|42493.2|42453.2|42493.2|42453.2|42493.2|42453.2|0
1653445720000|2022-05-25 02:28:40|42495.6|42455.6|42510.9|42470.9|42510.9|42470.9|42495.6|42455.6|3
1653445790000|2022-05-25 02:29:50|42503.2|42463.2|42508.5|42468.5|42508.5|42468.5|42500.9|42460.9|0
1653445800000|2022-05-25 02:30:00|42510.9|42470.9|42510.9|42470.9|42513.5|42473.5|42508.5|42468.5|2
1653445810000|2022-05-25 02:30:10|42508.5|42468.5|42508.5|42468.5|42508.5|42468.5|42508.5|42468.5|0
1653445850000|2022-05-25 02:30:50|42518.5|42478.5|42518.5|42478.5|42518.5|42478.5|42518.5|42478.5|1
1653445860000|2022-05-25 02:31:00|42523.5|42483.5|42523.5|42483.5|42523.5|42483.5|42523.5|42483.5|0
1653445870000|2022-05-25 02:31:10|42521.1|42481.1|42518.5|42478.5|42521.1|42481.1|42511.1|42471.1|1
1653445890000|2022-05-25 02:31:30|42515.8|42475.8|42515.8|42475.8|42515.8|42475.8|42515.8|42475.8|0
1653445900000|2022-05-25 02:31:40|42518.5|42478.5|42518.5|42478.5|42518.5|42478.5|42518.5|42478.5|0
1653445910000|2022-05-25 02:31:50|42515.8|42475.8|42518.5|42478.5|42518.5|42478.5|42515.8|42475.8|1
1653445920000|2022-05-25 02:32:00|42521.1|42481.1|42518.5|42478.5|42521.1|42481.1|42518.5|42478.5|1
1653445930000|2022-05-25 02:32:10|42515.8|42475.8|42515.8|42475.8|42515.8|42475.8|42515.8|42475.8|0
1653445940000|2022-05-25 02:32:20|42513.5|42473.5|42508.5|42468.5|42513.5|42473.5|42508.5|42468.5|1
1653445950000|2022-05-25 02:32:30|42498.5|42458.5|42498.5|42458.5|42500.8|42460.8|42498.5|42458.5|1
1653445960000|2022-05-25 02:32:40|42500.8|42460.8|42498.5|42458.5|42500.8|42460.8|42498.5|42458.5|0
1653445970000|2022-05-25 02:32:50|42500.8|42460.8|42498.5|42458.5|42500.8|42460.8|42498.5|42458.5|1
1653445980000|2022-05-25 02:33:00|42508.5|42468.5|42503.2|42463.2|42508.5|42468.5|42500.8|42460.8|0
1653445990000|2022-05-25 02:33:10|42500.8|42460.8|42510.8|42470.8|42510.8|42470.8|42500.8|42460.8|1
1653446000000|2022-05-25 02:33:20|42508.5|42468.5|42508.5|42468.5|42508.5|42468.5|42500.8|42460.8|0
1653446010000|2022-05-25 02:33:30|42505.8|42465.8|42488.5|42448.5|42505.8|42465.8|42485.8|42445.8|7
1653446020000|2022-05-25 02:33:40|42485.8|42445.8|42478.5|42438.5|42488.5|42448.5|42478.5|42438.5|1
1653446040000|2022-05-25 02:34:00|||||||||4
1653446050000|2022-05-25 02:34:10|42480.8|42440.8|42488.5|42448.5|42488.5|42448.5|42480.8|42440.8|5
1653446060000|2022-05-25 02:34:20|42491.1|42451.1|42498.5|42458.5|42498.5|42458.5|42491.1|42451.1|4
1653446070000|2022-05-25 02:34:30|42496.1|42456.1|42496.1|42456.1|42496.1|42456.1|42496.1|42456.1|0
1653446090000|2022-05-25 02:34:50|42506.1|42466.1|42506.1|42466.1|42506.1|42466.1|42506.1|42466.1|4
1653446100000|2022-05-25 02:35:00|42496.1|42456.1|42508.8|42468.8|42508.8|42468.8|42496.1|42456.1|6
1653446110000|2022-05-25 02:35:10|42511.4|42471.4|42511.4|42471.4|42511.4|42471.4|42511.4|42471.4|0
1653446120000|2022-05-25 02:35:20|42516.1|42476.1|42521.4|42481.4|42521.4|42481.4|42516.1|42476.1|0
1653446130000|2022-05-25 02:35:30|42518.8|42478.8|42518.8|42478.8|42521.4|42481.4|42518.8|42478.8|0
1653446140000|2022-05-25 02:35:40|42521.4|42481.4|42521.4|42481.4|42521.4|42481.4|42518.8|42478.8|1
1653446150000|2022-05-25 02:35:50|42519.1|42479.1|42519.1|42479.1|42519.1|42479.1|42519.1|42479.1|6
1653446170000|2022-05-25 02:36:10|42516.7|42476.7|42516.7|42476.7|42516.7|42476.7|42516.7|42476.7|2
1653446190000|2022-05-25 02:36:30|42519.1|42479.1|42511.7|42471.7|42519.1|42479.1|42511.7|42471.7|0
1653446200000|2022-05-25 02:36:40|42509.4|42469.4|42509.4|42469.4|42509.4|42469.4|42509.4|42469.4|0
1653446210000|2022-05-25 02:36:50|42506.7|42466.7|42501.7|42461.7|42506.7|42466.7|42501.7|42461.7|1
1653446220000|2022-05-25 02:37:00|42499.1|42459.1|42499.1|42459.1|42499.1|42459.1|42499.1|42459.1|0
1653446290000|2022-05-25 02:38:10|42496.7|42456.7|42501.7|42461.7|42501.7|42461.7|42496.7|42456.7|0
1653446300000|2022-05-25 02:38:20|42506.7|42466.7|42506.7|42466.7|42509.1|42469.1|42506.7|42466.7|0
1653446400000|2022-05-25 02:40:00|42509.3|42469.3|42506.7|42466.7|42509.3|42469.3|42506.7|42466.7|1
1653446410000|2022-05-25 02:40:10|42509|42469|42514|42474|42514|42474|42509|42469|1
1653446420000|2022-05-25 02:40:20|42516.7|42476.7|42516.7|42476.7|42516.7|42476.7|42516.7|42476.7|1
1653446450000|2022-05-25 02:40:50|42526.7|42486.7|42526.7|42486.7|42526.7|42486.7|42526.7|42486.7|1
1653446460000|2022-05-25 02:41:00|42524.3|42484.3|42524.3|42484.3|42524.3|42484.3|42524.3|42484.3|0
1653446470000|2022-05-25 02:41:10|42529.3|42489.3|42534.3|42494.3|42534.3|42494.3|42529.3|42489.3|1
1653446480000|2022-05-25 02:41:20|42531.7|42491.7|42531.7|42491.7|42531.7|42491.7|42531.7|42491.7|0
1653446490000|2022-05-25 02:41:30|42532|42492|42524.3|42484.3|42534.3|42494.3|42524.3|42484.3|1
1653446530000|2022-05-25 02:42:10|42514.3|42474.3|42504.3|42464.3|42514.3|42474.3|42504.3|42464.3|1
1653446540000|2022-05-25 02:42:20|42506.7|42466.7|42504.3|42464.3|42506.7|42466.7|42504.3|42464.3|0
1653446580000|2022-05-25 02:43:00|42509.3|42469.3|42504.3|42464.3|42509.3|42469.3|42504.3|42464.3|2
1653446590000|2022-05-25 02:43:10|42506.7|42466.7|42506.7|42466.7|42506.7|42466.7|42506.7|42466.7|0
1653446600000|2022-05-25 02:43:20|42504.3|42464.3|42504.3|42464.3|42504.3|42464.3|42504.3|42464.3|0
1653446620000|2022-05-25 02:43:40|42506.7|42466.7|42499|42459|42506.7|42466.7|42499|42459|0
1653446630000|2022-05-25 02:43:50|42496.7|42456.7|42489|42449|42499|42459|42489|42449|1
1653446640000|2022-05-25 02:44:00|42486.7|42446.7|42489|42449|42489|42449|42486.7|42446.7|0
1653446650000|2022-05-25 02:44:10|42486.7|42446.7|42484.3|42444.3|42486.7|42446.7|42484.3|42444.3|1
1653446730000|2022-05-25 02:45:30|42491.7|42451.7|42491.7|42451.7|42491.7|42451.7|42491.7|42451.7|1
1653446740000|2022-05-25 02:45:40|42489|42449|42491.7|42451.7|42491.7|42451.7|42486.7|42446.7|0
1653446750000|2022-05-25 02:45:50|42496.7|42456.7|42496.7|42456.7|42496.7|42456.7|42496.7|42456.7|0
1653446770000|2022-05-25 02:46:10|42494.3|42454.3|42496.7|42456.7|42496.7|42456.7|42494.3|42454.3|2
1653446790000|2022-05-25 02:46:30|42496.6|42456.6|42496.6|42456.6|42496.6|42456.6|42496.6|42456.6|0
1653446800000|2022-05-25 02:46:40|42494.3|42454.3|42494.3|42454.3|42494.3|42454.3|42494.3|42454.3|0
1653446830000|2022-05-25 02:47:10|42489.3|42449.3|42484.3|42444.3|42489.3|42449.3|42484.3|42444.3|0
1653446870000|2022-05-25 02:47:50|42486.6|42446.6|42484.3|42444.3|42486.6|42446.6|42484.3|42444.3|0
1653446890000|2022-05-25 02:48:10|42486.9|42446.9|42491.6|42451.6|42491.6|42451.6|42486.9|42446.9|0
1653446900000|2022-05-25 02:48:20|42494.3|42454.3|42494.3|42454.3|42494.3|42454.3|42494.3|42454.3|0
1653446920000|2022-05-25 02:48:40|42496.9|42456.9|42504.3|42464.3|42504.3|42464.3|42496.9|42456.9|0
1653446930000|2022-05-25 02:48:50|42506.6|42466.6|42506.6|42466.6|42506.6|42466.6|42506.6|42466.6|0
1653446940000|2022-05-25 02:49:00|42501.3|42461.3|42501.3|42461.3|42501.3|42461.3|42501.3|42461.3|1
1653446950000|2022-05-25 02:49:10|42499|42459|42499|42459|42499|42459|42494|42454|1
1653446970000|2022-05-25 02:49:30|42496.6|42456.6|42494.3|42454.3|42496.6|42456.6|42494.3|42454.3|0
1653446980000|2022-05-25 02:49:40|42496.6|42456.6|42496.6|42456.6|42496.6|42456.6|42496.6|42456.6|0
1653447000000|2022-05-25 02:50:00|42501.6|42461.6|42499|42459|42501.6|42461.6|42499|42459|0
1653447010000|2022-05-25 02:50:10|42501.6|42461.6|42504.3|42464.3|42504.3|42464.3|42501.6|42461.6|0
1653447020000|2022-05-25 02:50:20|42501.6|42461.6|42504.3|42464.3|42504.3|42464.3|42501.6|42461.6|0
1653447040000|2022-05-25 02:50:40|42506.6|42466.6|42506.6|42466.6|42506.6|42466.6|42506.6|42466.6|0
1653447060000|2022-05-25 02:51:00|42509.3|42469.3|42511.6|42471.6|42519|42479|42509|42469|0
1653447090000|2022-05-25 02:51:30|42516.9|42476.9|42511.6|42471.6|42516.9|42476.9|42511.6|42471.6|1
1653447100000|2022-05-25 02:51:40|42509|42469|42506.6|42466.6|42509|42469|42506.6|42466.6|0
1653447120000|2022-05-25 02:52:00|42509|42469|42504.3|42464.3|42509|42469|42504.3|42464.3|1
1653447130000|2022-05-25 02:52:10|42506.6|42466.6|42504.3|42464.3|42509|42469|42504.3|42464.3|0
1653447140000|2022-05-25 02:52:20|42506.6|42466.6|42504.3|42464.3|42506.6|42466.6|42504.3|42464.3|0
1653447150000|2022-05-25 02:52:30|42506.6|42466.6|42509|42469|42509|42469|42506.6|42466.6|0
1653447220000|2022-05-25 02:53:40|42506.6|42466.6|42506.6|42466.6|42506.6|42466.6|42506.6|42466.6|0
1653447240000|2022-05-25 02:54:00|42509|42469|42509|42469|42509|42469|42509|42469|0
1653447250000|2022-05-25 02:54:10|42506.6|42466.6|42511.3|42471.3|42511.3|42471.3|42506.6|42466.6|0
1653447260000|2022-05-25 02:54:20|42509|42469|42506.6|42466.6|42509|42469|42506.6|42466.6|0
1653447300000|2022-05-25 02:55:00|42511.3|42471.3|42511.3|42471.3|42511.3|42471.3|42508.9|42468.9|0
1653447310000|2022-05-25 02:55:10|42506.6|42466.6|42511.3|42471.3|42513.9|42473.9|42506.6|42466.6|0
1653447320000|2022-05-25 02:55:20|42506.6|42466.6|42508.9|42468.9|42508.9|42468.9|42506.6|42466.6|0
1653447330000|2022-05-25 02:55:30|42523.9|42483.9|42526.6|42486.6|42526.6|42486.6|42523.9|42483.9|3
1653447340000|2022-05-25 02:55:40|42524.2|42484.2|42524.2|42484.2|42524.2|42484.2|42524.2|42484.2|0
1653447370000|2022-05-25 02:56:10|42526.6|42486.6|42526.6|42486.6|42526.6|42486.6|42526.6|42486.6|0
1653447390000|2022-05-25 02:56:30|42524.2|42484.2|42524.2|42484.2|42524.2|42484.2|42524.2|42484.2|0
1653447460000|2022-05-25 02:57:40|42526.6|42486.6|42526.6|42486.6|42526.6|42486.6|42526.6|42486.6|0
1653447470000|2022-05-25 02:57:50|||||||||1
1653447480000|2022-05-25 02:58:00|42524.2|42484.2|42524.2|42484.2|42524.2|42484.2|42524.2|42484.2|0
1653447500000|2022-05-25 02:58:20|42521.6|42481.6|42518.9|42478.9|42521.6|42481.6|42518.9|42478.9|0
1653447510000|2022-05-25 02:58:30|42516.6|42476.6|42516.6|42476.6|42516.6|42476.6|42516.6|42476.6|0
1653447520000|2022-05-25 02:58:40|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|0
1653447560000|2022-05-25 02:59:20|42516.6|42476.6|42516.6|42476.6|42516.6|42476.6|42516.6|42476.6|0
1653447580000|2022-05-25 02:59:40|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|0
1653447590000|2022-05-25 02:59:50|42511.6|42471.6|42504.2|42464.2|42511.6|42471.6|42504.2|42464.2|1
1653447610000|2022-05-25 03:00:10|42496.6|42456.6|42494.2|42454.2|42496.6|42456.6|42491.9|42451.9|0
1653447620000|2022-05-25 03:00:20|42499.5|42459.5|42504.2|42464.2|42504.2|42464.2|42499.5|42459.5|0
1653447670000|2022-05-25 03:01:10|42506.6|42466.6|42508.9|42468.9|42511.6|42471.6|42506.6|42466.6|0
1653447680000|2022-05-25 03:01:20|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|1
1653447700000|2022-05-25 03:01:40|42519.2|42479.2|42521.6|42481.6|42521.6|42481.6|42519.2|42479.2|0
1653447720000|2022-05-25 03:02:00|42518.9|42478.9|42518.9|42478.9|42518.9|42478.9|42518.9|42478.9|0
1653447730000|2022-05-25 03:02:10|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|0
1653447750000|2022-05-25 03:02:30|42519.2|42479.2|42519.2|42479.2|42519.2|42479.2|42519.2|42479.2|0
1653447760000|2022-05-25 03:02:40|42521.5|42481.5|42521.5|42481.5|42521.5|42481.5|42521.5|42481.5|0
1653447770000|2022-05-25 03:02:50|42518.9|42478.9|42516.5|42476.5|42518.9|42478.9|42516.5|42476.5|0
1653447780000|2022-05-25 03:03:00|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|42514.2|42474.2|0
1653447790000|2022-05-25 03:03:10|42511.5|42471.5|42509.2|42469.2|42511.5|42471.5|42509.2|42469.2|0
1653447800000|2022-05-25 03:03:20|42504.2|42464.2|42504.2|42464.2|42504.2|42464.2|42504.2|42464.2|0
1653447830000|2022-05-25 03:03:50|42508.9|42468.9|42506.5|42466.5|42508.9|42468.9|42506.5|42466.5|0
1653447850000|2022-05-25 03:04:10|42504.2|42464.2|42504.2|42464.2|42504.2|42464.2|42504.2|42464.2|0
1653447880000|2022-05-25 03:04:40|42506.5|42466.5|42504.2|42464.2|42506.5|42466.5|42499.2|42459.2|0
1653447900000|2022-05-25 03:05:00|42501.8|42461.8|42501.8|42461.8|42501.8|42461.8|42501.8|42461.8|0
1653447910000|2022-05-25 03:05:10|42509.2|42469.2|42511.8|42471.8|42511.8|42471.8|42509.2|42469.2|0
1653447920000|2022-05-25 03:05:20|||||||||2
1653447950000|2022-05-25 03:05:50|42514.2|42474.2|42511.8|42471.8|42514.2|42474.2|42511.8|42471.8|0
1653447970000|2022-05-25 03:06:10|42514.2|42474.2|42516.5|42476.5|42516.5|42476.5|42514.2|42474.2|0
1653447990000|2022-05-25 03:06:30|42519.2|42479.2|42521.8|42481.8|42521.8|42481.8|42519.2|42479.2|0
1653448090000|2022-05-25 03:08:10|42519.2|42479.2|42511.8|42471.8|42519.2|42479.2|42511.8|42471.8|2
1653448170000|2022-05-25 03:09:30|42514.4|42474.4|42521.8|42481.8|42521.8|42481.8|42514.4|42474.4|1
1653448240000|2022-05-25 03:10:40|||||||||1
1653448410000|2022-05-25 03:13:30|42524.4|42484.4|42529.1|42489.1|42529.1|42489.1|42524.4|42484.4|0
1653448420000|2022-05-25 03:13:40|42531.8|42491.8|42531.8|42491.8|42531.8|42491.8|42531.8|42491.8|0
1653448440000|2022-05-25 03:14:00|42536.8|42496.8|42531.8|42491.8|42536.8|42496.8|42531.8|42491.8|3
1653448480000|2022-05-25 03:14:40|42534.4|42494.4|42531.8|42491.8|42534.4|42494.4|42531.8|42491.8|1
1653448510000|2022-05-25 03:15:10|42536.8|42496.8|42539.1|42499.1|42539.1|42499.1|42536.8|42496.8|0
1653448540000|2022-05-25 03:15:40|42536.5|42496.5|42534.1|42494.1|42536.5|42496.5|42534.1|42494.1|0
1653448550000|2022-05-25 03:15:50|42531.8|42491.8|42531.8|42491.8|42531.8|42491.8|42531.8|42491.8|0
1653448590000|2022-05-25 03:16:30|42541.8|42501.8|42541.8|42501.8|42541.8|42501.8|42541.8|42501.8|0
1653448600000|2022-05-25 03:16:40|42539.1|42499.1|42541.8|42501.8|42541.8|42501.8|42539.1|42499.1|0
1653448630000|2022-05-25 03:17:10|42541.7|42501.7|42541.7|42501.7|42541.7|42501.7|42541.7|42501.7|0
1653448700000|2022-05-25 03:18:20|42539.1|42499.1|42536.7|42496.7|42539.1|42499.1|42536.7|42496.7|1
1653448710000|2022-05-25 03:18:30|42534.1|42494.1|42531.7|42491.7|42534.1|42494.1|42531.7|42491.7|0
1653449010000|2022-05-25 03:23:30|42529.1|42489.1|42531.7|42491.7|42531.7|42491.7|42529.1|42489.1|0
1653449050000|2022-05-25 03:24:10|42529.1|42489.1|42531.7|42491.7|42531.7|42491.7|42529.1|42489.1|0
1653449110000|2022-05-25 03:25:10|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|0
1653449130000|2022-05-25 03:25:30|42534|42494|42531.7|42491.7|42534|42494|42531.7|42491.7|0
1653449180000|2022-05-25 03:26:20|42529|42489|42529|42489|42531.7|42491.7|42529|42489|1
1653449200000|2022-05-25 03:26:40|42536.7|42496.7|42541.7|42501.7|42541.7|42501.7|42536.7|42496.7|2
1653449240000|2022-05-25 03:27:20|42544|42504|42544|42504|42544|42504|42541.7|42501.7|0
1653449250000|2022-05-25 03:27:30|42546.7|42506.7|42551.7|42511.7|42551.7|42511.7|42546.7|42506.7|1
1653449260000|2022-05-25 03:27:40|42541.7|42501.7|42541.7|42501.7|42541.7|42501.7|42541.7|42501.7|0
1653449280000|2022-05-25 03:28:00|42546.7|42506.7|42546.7|42506.7|42546.7|42506.7|42546.7|42506.7|0
1653449290000|2022-05-25 03:28:10|42541.7|42501.7|42541.7|42501.7|42541.7|42501.7|42541.7|42501.7|0
1653449340000|2022-05-25 03:29:00|42549|42509|42549|42509|42549|42509|42549|42509|0
1653449370000|2022-05-25 03:29:30|42551.7|42511.7|42551.7|42511.7|42551.7|42511.7|42551.7|42511.7|1
1653449420000|2022-05-25 03:30:20|42549|42509|42544|42504|42549|42509|42541.7|42501.7|0
1653449430000|2022-05-25 03:30:30|42541.7|42501.7|42541.7|42501.7|42541.7|42501.7|42541.7|42501.7|0
1653449460000|2022-05-25 03:31:00|42544|42504|42544|42504|42544|42504|42544|42504|0
1653449480000|2022-05-25 03:31:20|42546.4|42506.4|42551.7|42511.7|42551.7|42511.7|42546.4|42506.4|1
1653449560000|2022-05-25 03:32:40|42559|42519|42561.7|42521.7|42561.7|42521.7|42559|42519|0
1653449580000|2022-05-25 03:33:00|42561.6|42521.6|42561.6|42521.6|42561.6|42521.6|42561.6|42521.6|0
1653449700000|2022-05-25 03:35:00|42564.3|42524.3|42566.6|42526.6|42566.6|42526.6|42564.3|42524.3|1
1653449710000|2022-05-25 03:35:10|42569|42529|42569|42529|42569|42529|42569|42529|0
1653449730000|2022-05-25 03:35:30|42561.6|42521.6|42561.6|42521.6|42561.6|42521.6|42561.6|42521.6|1
1653449880000|2022-05-25 03:38:00|42559|42519|42561.6|42521.6|42561.6|42521.6|42559|42519|0
1653449970000|2022-05-25 03:39:30|42559|42519|42559|42519|42559|42519|42559|42519|0
1653449990000|2022-05-25 03:39:50|42551.6|42511.6|42551.6|42511.6|42551.6|42511.6|42551.6|42511.6|1
1653450090000|2022-05-25 03:41:30|42548.9|42508.9|42541.6|42501.6|42548.9|42508.9|42541.6|42501.6|0
1653450170000|2022-05-25 03:42:50|||||||||1
1653450190000|2022-05-25 03:43:10|42538.9|42498.9|42538.9|42498.9|42538.9|42498.9|42538.9|42498.9|0
1653450200000|2022-05-25 03:43:20|42541.6|42501.6|42541.6|42501.6|42541.6|42501.6|42541.6|42501.6|0
1653450210000|2022-05-25 03:43:30|42533.9|42493.9|42541.6|42501.6|42541.6|42501.6|42533.9|42493.9|4
1653450250000|2022-05-25 03:44:10|42533.9|42493.9|42533.9|42493.9|42533.9|42493.9|42533.9|42493.9|4
1653450340000|2022-05-25 03:45:40|42531.6|42491.6|42533.9|42493.9|42533.9|42493.9|42531.6|42491.6|0
1653450350000|2022-05-25 03:45:50|42531.6|42491.6|42533.9|42493.9|42533.9|42493.9|42531.6|42491.6|0
1653450360000|2022-05-25 03:46:00|42531.6|42491.6|42533.9|42493.9|42533.9|42493.9|42531.6|42491.6|0
1653450370000|2022-05-25 03:46:10|42531.6|42491.6|42533.9|42493.9|42533.9|42493.9|42531.6|42491.6|0
1653450380000|2022-05-25 03:46:20|42531.6|42491.6|42533.9|42493.9|42533.9|42493.9|42531.6|42491.6|0
1653450390000|2022-05-25 03:46:30|42531.6|42491.6|42531.6|42491.6|42533.9|42493.9|42531.6|42491.6|0
1653450400000|2022-05-25 03:46:40|42533.9|42493.9|42533.9|42493.9|42533.9|42493.9|42531.6|42491.6|0
1653450410000|2022-05-25 03:46:50|42531.6|42491.6|42531.6|42491.6|42533.9|42493.9|42531.6|42491.6|0
1653450420000|2022-05-25 03:47:00|42533.9|42493.9|42531.6|42491.6|42533.9|42493.9|42531.6|42491.6|1
1653450430000|2022-05-25 03:47:10|42533.9|42493.9|42531.6|42491.6|42533.9|42493.9|42531.6|42491.6|0
1653450500000|2022-05-25 03:48:20|42528.9|42488.9|42528.9|42488.9|42528.9|42488.9|42528.9|42488.9|0
1653450550000|2022-05-25 03:49:10|42526.5|42486.5|42528.9|42488.9|42528.9|42488.9|42526.5|42486.5|0
1653450590000|2022-05-25 03:49:50|42526.3|42486.3|42526.3|42486.3|42526.3|42486.3|42526.3|42486.3|1
1653450600000|2022-05-25 03:50:00|42523.9|42483.9|42521.5|42481.5|42523.9|42483.9|42521.5|42481.5|0
1653450740000|2022-05-25 03:52:20|42518.9|42478.9|42518.9|42478.9|42518.9|42478.9|42518.9|42478.9|1
1653450770000|2022-05-25 03:52:50|42521.5|42481.5|42518.9|42478.9|42521.5|42481.5|42518.9|42478.9|1
1653450830000|2022-05-25 03:53:50|42521.5|42481.5|42521.5|42481.5|42521.5|42481.5|42521.5|42481.5|2
1653450890000|2022-05-25 03:54:50|42526.2|42486.2|42526.5|42486.5|42528.9|42488.9|42523.9|42483.9|4
1653450930000|2022-05-25 03:55:30|42531.5|42491.5|42531.5|42491.5|42531.5|42491.5|42531.5|42491.5|0
1653451060000|2022-05-25 03:57:40|42528.8|42488.8|42531.5|42491.5|42531.5|42491.5|42528.8|42488.8|0
1653451080000|2022-05-25 03:58:00|42541.5|42501.5|42541.5|42501.5|42543.8|42503.8|42541.5|42501.5|1
1653451090000|2022-05-25 03:58:10|42543.8|42503.8|42551.5|42511.5|42551.5|42511.5|42543.8|42503.8|0
1653451130000|2022-05-25 03:58:50|42548.8|42508.8|42551.5|42511.5|42551.5|42511.5|42548.8|42508.8|0
1653451140000|2022-05-25 03:59:00|42554.1|42514.1|42558.8|42518.8|42558.8|42518.8|42554.1|42514.1|0
1653451170000|2022-05-25 03:59:30|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|0
1653451180000|2022-05-25 03:59:40|42558.8|42518.8|42556.5|42516.5|42558.8|42518.8|42551.5|42511.5|4
1653451190000|2022-05-25 03:59:50|42558.8|42518.8|42558.8|42518.8|42558.8|42518.8|42558.8|42518.8|0
1653451200000|2022-05-25 04:00:00|42553.8|42513.8|42551.5|42511.5|42553.8|42513.8|42551.5|42511.5|0
1653451220000|2022-05-25 04:00:20|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|42561.5|42521.5|2
1653451230000|2022-05-25 04:00:30|42563.8|42523.8|42563.8|42523.8|42563.8|42523.8|42563.8|42523.8|0
1653451240000|2022-05-25 04:00:40|42561.5|42521.5|42573.8|42533.8|42573.8|42533.8|42561.5|42521.5|0
1653451260000|2022-05-25 04:01:00|42571.5|42531.5|42573.8|42533.8|42573.8|42533.8|42571.5|42531.5|0
1653451290000|2022-05-25 04:01:30|42571.5|42531.5|42571.5|42531.5|42571.5|42531.5|42571.5|42531.5|0
1653451340000|2022-05-25 04:02:20|42573.8|42533.8|42573.8|42533.8|42573.8|42533.8|42573.8|42533.8|0
1653451380000|2022-05-25 04:03:00|42571.5|42531.5|42571.5|42531.5|42571.5|42531.5|42571.5|42531.5|0
1653451420000|2022-05-25 04:03:40|42573.8|42533.8|42573.8|42533.8|42573.8|42533.8|42573.8|42533.8|0
1653451430000|2022-05-25 04:03:50|42571.5|42531.5|42571.5|42531.5|42571.5|42531.5|42571.5|42531.5|1
1653451450000|2022-05-25 04:04:10|42573.8|42533.8|42571.4|42531.4|42573.8|42533.8|42571.4|42531.4|0
1653451460000|2022-05-25 04:04:20|42573.8|42533.8|42576.4|42536.4|42576.4|42536.4|42573.8|42533.8|0
1653451470000|2022-05-25 04:04:30|42579.1|42539.1|42579.1|42539.1|42579.1|42539.1|42579.1|42539.1|0
1653451480000|2022-05-25 04:04:40|42581.4|42541.4|42581.4|42541.4|42581.4|42541.4|42581.4|42541.4|0
1653451500000|2022-05-25 04:05:00|42583.8|42543.8|42583.8|42543.8|42583.8|42543.8|42583.8|42543.8|0
1653451510000|2022-05-25 04:05:10|42581.4|42541.4|42581.4|42541.4|42581.4|42541.4|42581.4|42541.4|0
1653451530000|2022-05-25 04:05:30|42583.8|42543.8|42583.8|42543.8|42583.8|42543.8|42583.8|42543.8|0
1653451540000|2022-05-25 04:05:40|42581.4|42541.4|42581.4|42541.4|42581.4|42541.4|42578.8|42538.8|1
1653451580000|2022-05-25 04:06:20|42578.8|42538.8|42573.8|42533.8|42578.8|42538.8|42573.8|42533.8|1
1653451590000|2022-05-25 04:06:30|42571.4|42531.4|42571.4|42531.4|42571.4|42531.4|42571.4|42531.4|0
1653451750000|2022-05-25 04:09:10|42568.8|42528.8|42568.8|42528.8|42568.8|42528.8|42568.8|42528.8|0
1653451780000|2022-05-25 04:09:40|42571.4|42531.4|42571.4|42531.4|42571.4|42531.4|42571.4|42531.4|0
1653451790000|2022-05-25 04:09:50|42566.4|42526.4|42563.8|42523.8|42566.4|42526.4|42563.8|42523.8|0
1653451800000|2022-05-25 04:10:00|42561.4|42521.4|42563.8|42523.8|42563.8|42523.8|42561.4|42521.4|0
1653451810000|2022-05-25 04:10:10|42561.4|42521.4|42561.4|42521.4|42561.4|42521.4|42561.4|42521.4|0
1653452030000|2022-05-25 04:13:50|42558.7|42518.7|42558.7|42518.7|42558.7|42518.7|42558.7|42518.7|0
1653452450000|2022-05-25 04:20:50|42569|42529|42569|42529|42569|42529|42569|42529|3
1653452460000|2022-05-25 04:21:00|42571.3|42531.3|42571.3|42531.3|42571.3|42531.3|42571.3|42531.3|0
1653452890000|2022-05-25 04:28:10|42568.7|42528.7|42568.7|42528.7|42568.7|42528.7|42568.7|42528.7|0
1653452940000|2022-05-25 04:29:00|42568.6|42528.6|42568.6|42528.6|42568.6|42528.6|42568.6|42528.6|0
1653453030000|2022-05-25 04:30:30|42561.3|42521.3|42521.3|42481.3|42561.3|42521.3|42521.3|42481.3|7
1653453180000|2022-05-25 04:33:00|42523.6|42483.6|42533.9|42493.9|42536.3|42496.3|42523.6|42483.6|10
1653453300000|2022-05-25 04:35:00|42531.5|42491.5|42533.9|42493.9|42533.9|42493.9|42531.5|42491.5|1
1653453400000|2022-05-25 04:36:40|||||||||3
1653453500000|2022-05-25 04:38:20|42528.9|42488.9|42531.2|42491.2|42531.2|42491.2|42528.9|42488.9|1
1653453530000|2022-05-25 04:38:50|42526.2|42486.2|42526.2|42486.2|42526.2|42486.2|42526.2|42486.2|1
1653453540000|2022-05-25 04:39:00|42523.9|42483.9|42521.2|42481.2|42523.9|42483.9|42521.2|42481.2|0
1653453610000|2022-05-25 04:40:10|42518.9|42478.9|42516.5|42476.5|42518.9|42478.9|42516.5|42476.5|0
1653453640000|2022-05-25 04:40:40|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|3
1653453670000|2022-05-25 04:41:10|42508.9|42468.9|42508.9|42468.9|42508.9|42468.9|42508.9|42468.9|0
1653453690000|2022-05-25 04:41:30|42511.2|42471.2|42508.9|42468.9|42511.2|42471.2|42508.9|42468.9|0
1653453710000|2022-05-25 04:41:50|||||||||1
1653453730000|2022-05-25 04:42:10|42508.8|42468.8|42508.8|42468.8|42508.8|42468.8|42508.8|42468.8|0
1653453760000|2022-05-25 04:42:40|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|1
1653453890000|2022-05-25 04:44:50|42508.8|42468.8|42508.8|42468.8|42508.8|42468.8|42508.8|42468.8|0
1653453900000|2022-05-25 04:45:00|42511.2|42471.2|42508.8|42468.8|42511.2|42471.2|42508.8|42468.8|0
1653453910000|2022-05-25 04:45:10|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|0
1653453920000|2022-05-25 04:45:20|||||||||1
1653454150000|2022-05-25 04:49:10|42508.8|42468.8|42508.8|42468.8|42508.8|42468.8|42508.8|42468.8|1
1653454160000|2022-05-25 04:49:20|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|0
1653454190000|2022-05-25 04:49:50|42516.4|42476.4|42516.4|42476.4|42516.4|42476.4|42516.4|42476.4|2
1653454200000|2022-05-25 04:50:00|42521.2|42481.2|42521.2|42481.2|42521.2|42481.2|42521.2|42481.2|0
1653454270000|2022-05-25 04:51:10|42521.1|42481.1|42521.1|42481.1|42521.1|42481.1|42521.1|42481.1|0
1653454310000|2022-05-25 04:51:50|42516.4|42476.4|42511.1|42471.1|42516.4|42476.4|42511.1|42471.1|0
1653454640000|2022-05-25 04:57:20|42506.1|42466.1|42506.1|42466.1|42506.1|42466.1|42506.1|42466.1|1
1653454670000|2022-05-25 04:57:50|42511.1|42471.1|42511.1|42471.1|42511.1|42471.1|42511.1|42471.1|0
1653454780000|2022-05-25 04:59:40|42513.5|42473.5|42513.5|42473.5|42513.5|42473.5|42513.5|42473.5|0
1653454790000|2022-05-25 04:59:50|42516.1|42476.1|42513.5|42473.5|42516.1|42476.1|42513.5|42473.5|0
1653454800000|2022-05-25 05:00:00|42516.1|42476.1|42513.5|42473.5|42516.1|42476.1|42513.5|42473.5|0
1653454810000|2022-05-25 05:00:10|42516.1|42476.1|42516.1|42476.1|42516.1|42476.1|42516.1|42476.1|0
1653454820000|2022-05-25 05:00:20|42513.4|42473.4|42513.4|42473.4|42513.4|42473.4|42513.4|42473.4|0
1653454830000|2022-05-25 05:00:30|42516.1|42476.1|42516.1|42476.1|42516.1|42476.1|42516.1|42476.1|0
1653454840000|2022-05-25 05:00:40|42513.4|42473.4|42513.4|42473.4|42513.4|42473.4|42513.4|42473.4|0
1653455050000|2022-05-25 05:04:10|42510.8|42470.8|42513.4|42473.4|42513.4|42473.4|42510.8|42470.8|0
1653455230000|2022-05-25 05:07:10|42516|42476|42516|42476|42516|42476|42516|42476|0
1653455290000|2022-05-25 05:08:10|42513.4|42473.4|42513.4|42473.4|42513.4|42473.4|42513.4|42473.4|1
1653455360000|2022-05-25 05:09:20|42516|42476|42516|42476|42516|42476|42516|42476|0
1653455460000|2022-05-25 05:11:00|42513.4|42473.4|42516|42476|42516|42476|42513.4|42473.4|0
1653455490000|2022-05-25 05:11:30|42518.4|42478.4|42518.4|42478.4|42518.4|42478.4|42518.4|42478.4|0
1653455530000|2022-05-25 05:12:10|42516|42476|42516|42476|42516|42476|42516|42476|0
1653455540000|2022-05-25 05:12:20|42518.4|42478.4|42518.4|42478.4|42518.4|42478.4|42518.4|42478.4|0
1653455570000|2022-05-25 05:12:50|42516|42476|42518.4|42478.4|42518.4|42478.4|42516|42476|0
1653455680000|2022-05-25 05:14:40|42523.4|42483.4|42523.4|42483.4|42526|42486|42523.4|42483.4|3
1653455700000|2022-05-25 05:15:00|42521|42481|42521|42481|42521|42481|42521|42481|0
1653455730000|2022-05-25 05:15:30|42523.4|42483.4|42523.4|42483.4|42523.4|42483.4|42523.4|42483.4|0
1653455770000|2022-05-25 05:16:10|42523.3|42483.3|42523.3|42483.3|42523.3|42483.3|42523.3|42483.3|0
1653455820000|2022-05-25 05:17:00|42518.3|42478.3|42518.3|42478.3|42518.3|42478.3|42518.3|42478.3|0
1653455870000|2022-05-25 05:17:50|42516|42476|42513.3|42473.3|42516|42476|42513.3|42473.3|0
1653455940000|2022-05-25 05:19:00|42516|42476|42513.3|42473.3|42516|42476|42513.3|42473.3|1
1653455960000|2022-05-25 05:19:20|42516|42476|42516|42476|42516|42476|42513.3|42473.3|0
1653455970000|2022-05-25 05:19:30|42513.3|42473.3|42513.3|42473.3|42513.3|42473.3|42513.3|42473.3|0
1653456220000|2022-05-25 05:23:40|42510.7|42470.7|42503.3|42463.3|42510.7|42470.7|42503.3|42463.3|0
1653456230000|2022-05-25 05:23:50|42500.7|42460.7|42498.3|42458.3|42500.7|42460.7|42498.3|42458.3|0
1653456240000|2022-05-25 05:24:00|42503.3|42463.3|42503.3|42463.3|42503.3|42463.3|42503.3|42463.3|0
1653456250000|2022-05-25 05:24:10|42500.7|42460.7|42503.3|42463.3|42503.3|42463.3|42500.7|42460.7|0
1653456290000|2022-05-25 05:24:50|42500.7|42460.7|42503.3|42463.3|42503.3|42463.3|42500.7|42460.7|0
1653456360000|2022-05-25 05:26:00|42500.6|42460.6|42500.9|42460.9|42500.9|42460.9|42498.3|42458.3|0
1653456370000|2022-05-25 05:26:10|42503.3|42463.3|42503.3|42463.3|42503.3|42463.3|42503.3|42463.3|0
1653456450000|2022-05-25 05:27:30|42498.3|42458.3|42503.3|42463.3|42503.3|42463.3|42498.3|42458.3|0
1653456570000|2022-05-25 05:29:30|42505.9|42465.9|42503.3|42463.3|42505.9|42465.9|42503.3|42463.3|0
1653456600000|2022-05-25 05:30:00|42498.3|42458.3|42493.3|42453.3|42498.3|42458.3|42488.3|42448.3|2
1653456610000|2022-05-25 05:30:10|42490.6|42450.6|42493.3|42453.3|42493.3|42453.3|42490.6|42450.6|1
1653456620000|2022-05-25 05:30:20|42495.9|42455.9|42513.3|42473.3|42513.3|42473.3|42495.9|42455.9|4
1653456700000|2022-05-25 05:31:40|42515.9|42475.9|42515.9|42475.9|42515.9|42475.9|42515.9|42475.9|0
1653456710000|2022-05-25 05:31:50|||||||||2
1653456720000|2022-05-25 05:32:00|42513.2|42473.2|42513.2|42473.2|42513.2|42473.2|42513.2|42473.2|0
1653456740000|2022-05-25 05:32:20|42510.9|42470.9|42510.9|42470.9|42510.9|42470.9|42510.9|42470.9|0
1653456750000|2022-05-25 05:32:30|42513.2|42473.2|42510.9|42470.9|42513.2|42473.2|42508.5|42468.5|0
1653456760000|2022-05-25 05:32:40|42508.2|42468.2|42503.2|42463.2|42508.2|42468.2|42503.2|42463.2|0
1653456770000|2022-05-25 05:32:50|42495.9|42455.9|42495.9|42455.9|42495.9|42455.9|42495.9|42455.9|0
1653456780000|2022-05-25 05:33:00|42500.9|42460.9|42503.2|42463.2|42503.2|42463.2|42500.9|42460.9|0
1653456790000|2022-05-25 05:33:10|42505.9|42465.9|42503.2|42463.2|42505.9|42465.9|42503.2|42463.2|0
1653456860000|2022-05-25 05:34:20|42505.9|42465.9|42513.2|42473.2|42515.9|42475.9|42505.9|42465.9|1
1653456870000|2022-05-25 05:34:30|42515.9|42475.9|42515.9|42475.9|42515.9|42475.9|42513.2|42473.2|0
1653456890000|2022-05-25 05:34:50|42513.2|42473.2|42515.9|42475.9|42515.9|42475.9|42513.2|42473.2|0
1653456900000|2022-05-25 05:35:00|42513.2|42473.2|42513.2|42473.2|42515.9|42475.9|42513.2|42473.2|0
1653456970000|2022-05-25 05:36:10|42515.9|42475.9|42515.9|42475.9|42515.9|42475.9|42515.9|42475.9|0
1653456990000|2022-05-25 05:36:30|42513.2|42473.2|42515.9|42475.9|42518.2|42478.2|42513.2|42473.2|0
1653457000000|2022-05-25 05:36:40|42518.2|42478.2|42513.2|42473.2|42518.2|42478.2|42513.2|42473.2|0
1653457020000|2022-05-25 05:37:00|42515.9|42475.9|42518.2|42478.2|42518.2|42478.2|42515.9|42475.9|0
1653457030000|2022-05-25 05:37:10|42515.6|42475.6|42515.6|42475.6|42515.6|42475.6|42515.6|42475.6|0
1653457040000|2022-05-25 05:37:20|42518.2|42478.2|42515.9|42475.9|42518.2|42478.2|42515.6|42475.6|0
1653457050000|2022-05-25 05:37:30|42518.2|42478.2|42515.6|42475.6|42518.2|42478.2|42515.6|42475.6|0
1653457060000|2022-05-25 05:37:40|42513.2|42473.2|42513.2|42473.2|42513.2|42473.2|42513.2|42473.2|0
1653457070000|2022-05-25 05:37:50|42508.2|42468.2|42513.2|42473.2|42513.2|42473.2|42508.2|42468.2|1
1653457080000|2022-05-25 05:38:00|42515.9|42475.9|42513.2|42473.2|42515.9|42475.9|42513.2|42473.2|0
1653457090000|2022-05-25 05:38:10|42518.2|42478.2|42518.2|42478.2|42518.2|42478.2|42515.6|42475.6|0
1653457110000|2022-05-25 05:38:30|42515.6|42475.6|42515.6|42475.6|42515.6|42475.6|42515.6|42475.6|1
1653457140000|2022-05-25 05:39:00|42518.2|42478.2|42518.2|42478.2|42518.2|42478.2|42518.2|42478.2|0
1653457150000|2022-05-25 05:39:10|42515.6|42475.6|42515.6|42475.6|42515.6|42475.6|42515.6|42475.6|0
1653457180000|2022-05-25 05:39:40|42513.2|42473.2|42513.2|42473.2|42513.2|42473.2|42513.2|42473.2|0
1653457380000|2022-05-25 05:43:00|42523.2|42483.2|42533.2|42493.2|42533.2|42493.2|42523.2|42483.2|3
1653457390000|2022-05-25 05:43:10|42535.8|42495.8|42533.2|42493.2|42535.8|42495.8|42533.2|42493.2|0
1653457400000|2022-05-25 05:43:20|42535.8|42495.8|42533.2|42493.2|42535.8|42495.8|42533.2|42493.2|1
1653457420000|2022-05-25 05:43:40|42535.8|42495.8|42535.8|42495.8|42535.8|42495.8|42535.8|42495.8|0
1653457440000|2022-05-25 05:44:00|42533.2|42493.2|42533.2|42493.2|42533.2|42493.2|42533.2|42493.2|1
1653457490000|2022-05-25 05:44:50|42528.2|42488.2|42528.2|42488.2|42528.2|42488.2|42528.2|42488.2|0
1653457500000|2022-05-25 05:45:00|42518.2|42478.2|42518.2|42478.2|42518.2|42478.2|42518.2|42478.2|1
1653457510000|2022-05-25 05:45:10|42515.5|42475.5|42515.5|42475.5|42515.5|42475.5|42515.5|42475.5|0
1653457550000|2022-05-25 05:45:50|42513.2|42473.2|42513.2|42473.2|42513.2|42473.2|42513.2|42473.2|2
1653457560000|2022-05-25 05:46:00|42508.2|42468.2|42498.2|42458.2|42513.2|42473.2|42495.8|42455.8|2
1653457600000|2022-05-25 05:46:40|42503.2|42463.2|42508.2|42468.2|42508.2|42468.2|42503.2|42463.2|1
1653457610000|2022-05-25 05:46:50|42505.5|42465.5|42513.2|42473.2|42513.2|42473.2|42505.5|42465.5|1
1653457630000|2022-05-25 05:47:10|42510.5|42470.5|42513.2|42473.2|42513.2|42473.2|42505.8|42465.8|0
1653457670000|2022-05-25 05:47:50|42513.1|42473.1|42508.1|42468.1|42513.1|42473.1|42503.1|42463.1|13
1653457680000|2022-05-25 05:48:00|42505.8|42465.8|42503.1|42463.1|42508.1|42468.1|42503.1|42463.1|2
1653457690000|2022-05-25 05:48:10|42498.1|42458.1|42498.1|42458.1|42498.1|42458.1|42498.1|42458.1|0
1653457700000|2022-05-25 05:48:20|42503.1|42463.1|42500.8|42460.8|42503.1|42463.1|42500.5|42460.5|4
1653457710000|2022-05-25 05:48:30|42503.1|42463.1|42500.8|42460.8|42503.1|42463.1|42495.8|42455.8|0
1653457720000|2022-05-25 05:48:40|42493.1|42453.1|42493.1|42453.1|42493.1|42453.1|42493.1|42453.1|2
1653457740000|2022-05-25 05:49:00|42490.5|42450.5|42495.8|42455.8|42495.8|42455.8|42483.1|42443.1|2
1653457750000|2022-05-25 05:49:10|42493.1|42453.1|42493.1|42453.1|42493.1|42453.1|42493.1|42453.1|1
1653457800000|2022-05-25 05:50:00|||||||||1
1653457830000|2022-05-25 05:50:30|42498.1|42458.1|42498.1|42458.1|42498.1|42458.1|42498.1|42458.1|1
1653457840000|2022-05-25 05:50:40|42495.5|42455.5|42495.5|42455.5|42498.1|42458.1|42495.5|42455.5|0
1653457860000|2022-05-25 05:51:00|42503.1|42463.1|42503.1|42463.1|42503.1|42463.1|42503.1|42463.1|1
1653457890000|2022-05-25 05:51:30|42505.8|42465.8|42503.1|42463.1|42505.8|42465.8|42503.1|42463.1|12
1653457920000|2022-05-25 05:52:00|42505.8|42465.8|42503.1|42463.1|42505.8|42465.8|42503.1|42463.1|0
1653457950000|2022-05-25 05:52:30|42513.7|42473.7|42528.4|42488.4|42528.4|42488.4|42513.7|42473.7|18
1653457960000|2022-05-25 05:52:40|42525.8|42485.8|42528.4|42488.4|42528.4|42488.4|42525.8|42485.8|0
1653457970000|2022-05-25 05:52:50|42525.8|42485.8|42528.4|42488.4|42528.4|42488.4|42525.8|42485.8|0
1653458000000|2022-05-25 05:53:20|42531|42491|42528.4|42488.4|42531|42491|42528.4|42488.4|1
1653458040000|2022-05-25 05:54:00|42526|42486|42528.4|42488.4|42528.4|42488.4|42526|42486|0
1653458070000|2022-05-25 05:54:30|42526|42486|42526|42486|42526|42486|42526|42486|0
1653458100000|2022-05-25 05:55:00|42528.4|42488.4|42528.4|42488.4|42528.4|42488.4|42528.4|42488.4|0
1653458110000|2022-05-25 05:55:10|42526|42486|42526|42486|42526|42486|42526|42486|0
1653458140000|2022-05-25 05:55:40|42528.4|42488.4|42528.4|42488.4|42528.4|42488.4|42528.4|42488.4|0
1653458150000|2022-05-25 05:55:50|42531|42491|42528.4|42488.4|42531|42491|42528.4|42488.4|0
1653458250000|2022-05-25 05:57:30|42531|42491|42533.4|42493.4|42533.4|42493.4|42528.4|42488.4|0
1653458260000|2022-05-25 05:57:40|42530.7|42490.7|42530.7|42490.7|42530.7|42490.7|42530.7|42490.7|0
1653458330000|2022-05-25 05:58:50|42533.4|42493.4|42538.4|42498.4|42538.4|42498.4|42533.4|42493.4|1
1653458350000|2022-05-25 05:59:10|42546|42506|42546|42506|42546|42506|42546|42506|0
1653458370000|2022-05-25 05:59:30|42548.4|42508.4|42548.4|42508.4|42548.4|42508.4|42548.4|42508.4|0
1653458380000|2022-05-25 05:59:40|42546|42506|42546|42506|42546|42506|42546|42506|0
1653458400000|2022-05-25 06:00:00|42540.7|42500.7|42538.3|42498.3|42540.7|42500.7|42536|42496|0
1653458410000|2022-05-25 06:00:10|42536|42496|42538.3|42498.3|42538.3|42498.3|42536|42496|0
1653458460000|2022-05-25 06:01:00|42533.3|42493.3|42528.3|42488.3|42533.3|42493.3|42523.3|42483.3|1
1653458470000|2022-05-25 06:01:10|42533.3|42493.3|42533.3|42493.3|42533.3|42493.3|42533.3|42493.3|0
1653458490000|2022-05-25 06:01:30|42531|42491|42528.3|42488.3|42531|42491|42528.3|42488.3|0
1653458520000|2022-05-25 06:02:00|42526|42486|42526|42486|42528.3|42488.3|42521|42481|0
1653458530000|2022-05-25 06:02:10|42528.3|42488.3|42528.3|42488.3|42528.3|42488.3|42528.3|42488.3|0
1653458540000|2022-05-25 06:02:20|42538.3|42498.3|42536|42496|42538.3|42498.3|42536|42496|2
1653458550000|2022-05-25 06:02:30|42538.3|42498.3|42538.3|42498.3|42538.3|42498.3|42538.3|42498.3|0
1653458590000|2022-05-25 06:03:10|42536|42496|42538.3|42498.3|42538.3|42498.3|42536|42496|0
1653458610000|2022-05-25 06:03:30|42541|42501|42548.3|42508.3|42548.3|42508.3|42541|42501|3
1653458620000|2022-05-25 06:03:40|42551|42511|42543.3|42503.3|42551|42511|42543.3|42503.3|2
1653458630000|2022-05-25 06:03:50|42538.3|42498.3|42538.3|42498.3|42538.3|42498.3|42536|42496|0
1653458640000|2022-05-25 06:04:00|42541|42501|42541|42501|42541|42501|42541|42501|0
1653458650000|2022-05-25 06:04:10|42543.3|42503.3|42548.3|42508.3|42548.3|42508.3|42543.3|42503.3|2
1653458670000|2022-05-25 06:04:30|42543.6|42503.6|42543.6|42503.6|42543.6|42503.6|42543.6|42503.6|0
1653458680000|2022-05-25 06:04:40|42546|42506|42546|42506|42548.3|42508.3|42541|42501|0
1653458690000|2022-05-25 06:04:50|42548.3|42508.3|42548.3|42508.3|42548.3|42508.3|42548.3|42508.3|0
1653458710000|2022-05-25 06:05:10|42546|42506|42538.6|42498.6|42546|42506|42538.6|42498.6|0
1653458720000|2022-05-25 06:05:20|42541|42501|42546|42506|42546|42506|42541|42501|0
1653458740000|2022-05-25 06:05:40|42545.9|42505.9|42545.9|42505.9|42548.3|42508.3|42545.9|42505.9|0
1653458750000|2022-05-25 06:05:50|42543.6|42503.6|42543.3|42503.3|42543.6|42503.6|42540.9|42500.9|2
1653458760000|2022-05-25 06:06:00|42540.9|42500.9|42538.3|42498.3|42540.9|42500.9|42535.9|42495.9|0
1653458820000|2022-05-25 06:07:00|42540.9|42500.9|42548.6|42508.6|42550.9|42510.9|42540.9|42500.9|16
1653458830000|2022-05-25 06:07:10|42545.9|42505.9|42545.9|42505.9|42545.9|42505.9|42543.6|42503.6|2
1653458840000|2022-05-25 06:07:20|42543.6|42503.6|42543.6|42503.6|42543.6|42503.6|42543.6|42503.6|0
1653458850000|2022-05-25 06:07:30|42540.9|42500.9|42535.9|42495.9|42540.9|42500.9|42535.9|42495.9|0
1653458860000|2022-05-25 06:07:40|42533.6|42493.6|42498.3|42458.3|42533.6|42493.6|42498.3|42458.3|4
1653458880000|2022-05-25 06:08:00|42500.9|42460.9|42500.9|42460.9|42500.9|42460.9|42500.9|42460.9|0
1653458930000|2022-05-25 06:08:50|42498.6|42458.6|42488.3|42448.3|42498.6|42458.6|42488.3|42448.3|2
1653458940000|2022-05-25 06:09:00|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|42490.9|42450.9|0
1653458950000|2022-05-25 06:09:10|42488.3|42448.3|42488.3|42448.3|42488.3|42448.3|42488.3|42448.3|1
1653458960000|2022-05-25 06:09:20|42480.9|42440.9|42485.9|42445.9|42485.9|42445.9|42480.9|42440.9|0
1653458970000|2022-05-25 06:09:30|42488.3|42448.3|42488.3|42448.3|42488.3|42448.3|42478.3|42438.3|2
1653458980000|2022-05-25 06:09:40|42490.6|42450.6|42490.6|42450.6|42490.6|42450.6|42490.6|42450.6|0
1653459000000|2022-05-25 06:10:00|42485.6|42445.6|42490.6|42450.6|42490.6|42450.6|42483|42443|1
1653459010000|2022-05-25 06:10:10|42493|42453|42483|42443|42493|42453|42483|42443|0
1653459030000|2022-05-25 06:10:30|42488|42448|42488|42448|42488|42448|42488|42448|1
1653459040000|2022-05-25 06:10:40|42490.6|42450.6|42490.4|42450.4|42493|42453|42490.4|42450.4|0
1653459050000|2022-05-25 06:10:50|42493|42453|42493|42453|42493|42453|42493|42453|0
1653459060000|2022-05-25 06:11:00|42488|42448|42485.4|42445.4|42490.4|42450.4|42485.4|42445.4|1
1653459070000|2022-05-25 06:11:10|42483|42443|42483|42443|42483|42443|42483|42443|0
1653459140000|2022-05-25 06:12:20|42477.7|42437.7|42470.4|42430.4|42477.7|42437.7|42468|42428|0
1653459160000|2022-05-25 06:12:40|42467.7|42427.7|42465.4|42425.4|42467.7|42427.7|42465.4|42425.4|0
1653459190000|2022-05-25 06:13:10|42470.4|42430.4|42470.4|42430.4|42470.4|42430.4|42470.4|42430.4|1
1653459200000|2022-05-25 06:13:20|42470.1|42430.1|42457.7|42417.7|42470.1|42430.1|42457.7|42417.7|4
1653459210000|2022-05-25 06:13:30|42453|42413|42453|42413|42453|42413|42453|42413|0
1653459240000|2022-05-25 06:14:00|42457.7|42417.7|42457.7|42417.7|42457.7|42417.7|42457.7|42417.7|0
1653459260000|2022-05-25 06:14:20|42455.1|42415.1|42455.3|42415.3|42455.3|42415.3|42455.1|42415.1|1
1653459300000|2022-05-25 06:15:00|42447.7|42407.7|42453|42413|42453|42413|42447.7|42407.7|4
1653459310000|2022-05-25 06:15:10|42455.3|42415.3|42447.7|42407.7|42455.3|42415.3|42447.7|42407.7|0
1653459320000|2022-05-25 06:15:20|42450.1|42410.1|42455.1|42415.1|42455.1|42415.1|42450.1|42410.1|3
1653459340000|2022-05-25 06:15:40|42457.7|42417.7|42457.7|42417.7|42457.7|42417.7|42457.7|42417.7|2
1653459370000|2022-05-25 06:16:10|42450.1|42410.1|42447.7|42407.7|42450.1|42410.1|42447.7|42407.7|2
1653459380000|2022-05-25 06:16:20|||||||||3
1653459390000|2022-05-25 06:16:30|42450.1|42410.1|42455.1|42415.1|42455.1|42415.1|42447.4|42407.4|4
1653459400000|2022-05-25 06:16:40|42452.7|42412.7|42447.7|42407.7|42457.7|42417.7|42447.7|42407.7|0
1653459410000|2022-05-25 06:16:50|42450.1|42410.1|42450.1|42410.1|42450.1|42410.1|42450.1|42410.1|2
1653459420000|2022-05-25 06:17:00|42447.7|42407.7|42457.7|42417.7|42457.7|42417.7|42447.7|42407.7|1
1653459430000|2022-05-25 06:17:10|||||||||2
1653459440000|2022-05-25 06:17:20|42450.1|42410.1|42457.7|42417.7|42457.7|42417.7|42450.1|42410.1|2
1653459480000|2022-05-25 06:18:00|42447.7|42407.7|42447.7|42407.7|42450|42410|42447.7|42407.7|2
1653459510000|2022-05-25 06:18:30|42445|42405|42445|42405|42445|42405|42445|42405|0
1653459520000|2022-05-25 06:18:40|42442.7|42402.7|42447.7|42407.7|42447.7|42407.7|42442.7|42402.7|2
1653459530000|2022-05-25 06:18:50|42450|42410|42450|42410|42450|42410|42450|42410|0
1653459540000|2022-05-25 06:19:00|42447.7|42407.7|42452.7|42412.7|42452.7|42412.7|42447.7|42407.7|1
1653459550000|2022-05-25 06:19:10|42450|42410|42450|42410|42452.7|42412.7|42450|42410|1
1653459560000|2022-05-25 06:19:20|42447.7|42407.7|42447.7|42407.7|42447.7|42407.7|42447.7|42407.7|2
1653459580000|2022-05-25 06:19:40|42450|42410|42450|42410|42450|42410|42450|42410|0
1653459590000|2022-05-25 06:19:50|42447.7|42407.7|42447.7|42407.7|42447.7|42407.7|42447.7|42407.7|0
1653459600000|2022-05-25 06:20:00|42450.3|42410.3|42437.7|42397.7|42450.3|42410.3|42432.7|42392.7|11
1653459610000|2022-05-25 06:20:10|42427.7|42387.7|42427.7|42387.7|42427.7|42387.7|42427.7|42387.7|5
1653459630000|2022-05-25 06:20:30|42422.7|42382.7|42427.7|42387.7|42427.7|42387.7|42422.7|42382.7|1
1653459660000|2022-05-25 06:21:00|42425.3|42385.3|42432.4|42392.4|42434.8|42394.8|42425.3|42385.3|2
1653459670000|2022-05-25 06:21:10|42434.8|42394.8|42417.7|42377.7|42434.8|42394.8|42412.4|42372.4|7
1653459680000|2022-05-25 06:21:20|42420|42380|42420|42380|42420|42380|42420|42380|0
1653459690000|2022-05-25 06:21:30|42417.7|42377.7|42427.7|42387.7|42427.7|42387.7|42417.7|42377.7|2
1653459700000|2022-05-25 06:21:40|42430|42390|42430|42390|42430|42390|42427.7|42387.7|1
1653459710000|2022-05-25 06:21:50|42427.7|42387.7|42417.7|42377.7|42427.7|42387.7|42417.7|42377.7|0
1653459720000|2022-05-25 06:22:00|42420|42380|42420|42380|42420|42380|42420|42380|0
1653459730000|2022-05-25 06:22:10|42422.7|42382.7|42457.7|42417.7|42457.7|42417.7|42422.7|42382.7|5
1653459740000|2022-05-25 06:22:20|42447.7|42407.7|42445.3|42405.3|42447.7|42407.7|42445.3|42405.3|1
1653459750000|2022-05-25 06:22:30|42442.9|42402.9|42442.9|42402.9|42442.9|42402.9|42442.9|42402.9|0
1653459890000|2022-05-25 06:24:50|||||||||1
1653459900000|2022-05-25 06:25:00|42445.6|42405.6|42445.3|42405.3|42447.9|42407.9|42445.3|42405.3|0
1653459920000|2022-05-25 06:25:20|42447.9|42407.9|42452.9|42412.9|42452.9|42412.9|42447.9|42407.9|1
1653459950000|2022-05-25 06:25:50|42455.5|42415.5|42465.5|42425.5|42465.5|42425.5|42455.5|42415.5|1
1653459960000|2022-05-25 06:26:00|42462.9|42422.9|42462.9|42422.9|42465.5|42425.5|42462.9|42422.9|1
1653460020000|2022-05-25 06:27:00|42457.9|42417.9|42447.9|42407.9|42457.9|42417.9|42447.9|42407.9|0
1653460030000|2022-05-25 06:27:10|42450.5|42410.5|42452.9|42412.9|42452.9|42412.9|42450.5|42410.5|0
1653460050000|2022-05-25 06:27:30|42447.9|42407.9|42452.9|42412.9|42452.9|42412.9|42447.9|42407.9|0
1653460070000|2022-05-25 06:27:50|42455.3|42415.3|42455.3|42415.3|42455.3|42415.3|42455.3|42415.3|0
1653460080000|2022-05-25 06:28:00|42452.6|42412.6|42447.9|42407.9|42452.9|42412.9|42447.9|42407.9|0
1653460090000|2022-05-25 06:28:10|42445.5|42405.5|42447.9|42407.9|42447.9|42407.9|42445.5|42405.5|0
1653460120000|2022-05-25 06:28:40|42452.9|42412.9|42457.9|42417.9|42457.9|42417.9|42452.9|42412.9|3
1653460130000|2022-05-25 06:28:50|42455.3|42415.3|42455.3|42415.3|42455.3|42415.3|42455.3|42415.3|0
1653460150000|2022-05-25 06:29:10|42457.9|42417.9|42460.3|42420.3|42460.3|42420.3|42457.9|42417.9|0
1653460160000|2022-05-25 06:29:20|42462.9|42422.9|42462.9|42422.9|42462.9|42422.9|42462.9|42422.9|0
1653460210000|2022-05-25 06:30:10|42465.5|42425.5|42467.9|42427.9|42467.9|42427.9|42465.5|42425.5|0
1653460220000|2022-05-25 06:30:20|42465.2|42425.2|42465.2|42425.2|42465.2|42425.2|42465.2|42425.2|0
1653460260000|2022-05-25 06:31:00|42467.9|42427.9|42465.2|42425.2|42467.9|42427.9|42465.2|42425.2|0
1653460270000|2022-05-25 06:31:10|42467.9|42427.9|42467.9|42427.9|42467.9|42427.9|42467.9|42427.9|0
1653460310000|2022-05-25 06:31:50|42470.2|42430.2|42477.9|42437.9|42477.9|42437.9|42470.2|42430.2|2
1653460320000|2022-05-25 06:32:00|42482.9|42442.9|42482.9|42442.9|42482.9|42442.9|42482.9|42442.9|0
1653460460000|2022-05-25 06:34:20|42485.5|42445.5|42487.9|42447.9|42487.9|42447.9|42485.5|42445.5|0
1653460470000|2022-05-25 06:34:30|42492.9|42452.9|42502.9|42462.9|42502.9|42462.9|42492.9|42452.9|1
1653460510000|2022-05-25 06:35:10|42502.8|42462.8|42502.8|42462.8|42502.8|42462.8|42502.8|42462.8|0
1653460520000|2022-05-25 06:35:20|42497.8|42457.8|42492.8|42452.8|42497.8|42457.8|42492.8|42452.8|2
1653460560000|2022-05-25 06:36:00|42495.2|42455.2|42495.2|42455.2|42495.2|42455.2|42495.2|42455.2|0
1653460590000|2022-05-25 06:36:30|42497.8|42457.8|42495.2|42455.2|42497.8|42457.8|42495.2|42455.2|1
1653460610000|2022-05-25 06:36:50|||||||||1
1653460630000|2022-05-25 06:37:10|42492.8|42452.8|42495.2|42455.2|42495.2|42455.2|42492.8|42452.8|1
1653460640000|2022-05-25 06:37:20|42487.8|42447.8|42487.6|42447.6|42487.8|42447.8|42485.2|42445.2|2
1653460720000|2022-05-25 06:38:40|42492.6|42452.6|42492.6|42452.6|42492.6|42452.6|42492.6|42452.6|2
1653460750000|2022-05-25 06:39:10|42497.6|42457.6|42497.6|42457.6|42497.6|42457.6|42497.6|42457.6|2
1653460760000|2022-05-25 06:39:20|42502.6|42462.6|42502.6|42462.6|42502.6|42462.6|42502.6|42462.6|0
1653460790000|2022-05-25 06:39:50|42502.5|42462.5|42502.5|42462.5|42502.5|42462.5|42502.5|42462.5|0
1653460850000|2022-05-25 06:40:50|42509.9|42469.9|42509.9|42469.9|42509.9|42469.9|42509.9|42469.9|1
1653460860000|2022-05-25 06:41:00|42512.5|42472.5|42509.9|42469.9|42512.5|42472.5|42509.9|42469.9|1
1653460870000|2022-05-25 06:41:10|42507.5|42467.5|42517.5|42477.5|42517.5|42477.5|42507.5|42467.5|1
1653460880000|2022-05-25 06:41:20|42512.8|42472.8|42517.5|42477.5|42517.5|42477.5|42512.8|42472.8|2
1653460920000|2022-05-25 06:42:00|42527.5|42487.5|42527.5|42487.5|42527.5|42487.5|42527.5|42487.5|1
1653460930000|2022-05-25 06:42:10|42525.2|42485.2|42525.2|42485.2|42527.5|42487.5|42525.2|42485.2|1
1653460940000|2022-05-25 06:42:20|42522.5|42482.5|42525.2|42485.2|42525.2|42485.2|42522.5|42482.5|0
1653460980000|2022-05-25 06:43:00|42522.5|42482.5|42517.5|42477.5|42522.5|42482.5|42517.5|42477.5|1
1653460990000|2022-05-25 06:43:10|42525.2|42485.2|42527.5|42487.5|42527.5|42487.5|42525.2|42485.2|0
1653461010000|2022-05-25 06:43:30|42525.2|42485.2|42525.2|42485.2|42525.2|42485.2|42525.2|42485.2|0
1653461040000|2022-05-25 06:44:00|42517.5|42477.5|42517.5|42477.5|42517.5|42477.5|42517.5|42477.5|1
1653461070000|2022-05-25 06:44:30|42519.9|42479.9|42519.9|42479.9|42522.5|42482.5|42519.9|42479.9|0
1653461080000|2022-05-25 06:44:40|42522.5|42482.5|42522.5|42482.5|42522.5|42482.5|42522.5|42482.5|0
1653461090000|2022-05-25 06:44:50|42519.9|42479.9|42520.2|42480.2|42522.5|42482.5|42519.9|42479.9|2
1653461110000|2022-05-25 06:45:10|42522.5|42482.5|42522.5|42482.5|42522.5|42482.5|42522.5|42482.5|0
1653461120000|2022-05-25 06:45:20|42520.2|42480.2|42522.5|42482.5|42522.5|42482.5|42515.2|42475.2|2
1653461160000|2022-05-25 06:46:00|42517.5|42477.5|42522.5|42482.5|42527.5|42487.5|42517.5|42477.5|3
1653461180000|2022-05-25 06:46:20|42525.1|42485.1|42525.1|42485.1|42525.1|42485.1|42525.1|42485.1|0
1653461190000|2022-05-25 06:46:30|42527.5|42487.5|42527.5|42487.5|42527.5|42487.5|42527.5|42487.5|0
1653461210000|2022-05-25 06:46:50|42524.9|42484.9|42527.5|42487.5|42527.5|42487.5|42522.5|42482.5|0
1653461220000|2022-05-25 06:47:00|42519.9|42479.9|42519.9|42479.9|42519.9|42479.9|42517.5|42477.5|1
1653461230000|2022-05-25 06:47:10|42517.5|42477.5|42532.2|42492.2|42532.2|42492.2|42517.5|42477.5|14
1653461240000|2022-05-25 06:47:20|42529.9|42489.9|42524.9|42484.9|42529.9|42489.9|42522.5|42482.5|0
1653461250000|2022-05-25 06:47:30|42527.2|42487.2|42537.2|42497.2|42537.2|42497.2|42527.2|42487.2|2
1653461260000|2022-05-25 06:47:40|42534.9|42494.9|42534.9|42494.9|42534.9|42494.9|42534.9|42494.9|0
1653461270000|2022-05-25 06:47:50|||||||||1
1653461290000|2022-05-25 06:48:10|42537.2|42497.2|42544.9|42504.9|42544.9|42504.9|42537.2|42497.2|3
1653461300000|2022-05-25 06:48:20|42547.2|42507.2|42552.2|42512.2|42552.5|42512.5|42547.2|42507.2|6
1653461310000|2022-05-25 06:48:30|42554.9|42514.9|42562.2|42522.2|42562.2|42522.2|42554.9|42514.9|1
1653461320000|2022-05-25 06:48:40|42564.9|42524.9|42572.2|42532.2|42572.2|42532.2|42562.2|42522.2|0
1653461340000|2022-05-25 06:49:00|42574.9|42534.9|42572.2|42532.2|42574.9|42534.9|42572.2|42532.2|1
1653461350000|2022-05-25 06:49:10|42567.2|42527.2|42564.9|42524.9|42567.2|42527.2|42564.9|42524.9|2
1653461360000|2022-05-25 06:49:20|42567.2|42527.2|42582.5|42542.5|42582.5|42542.5|42564.9|42524.9|4
1653461370000|2022-05-25 06:49:30|42584.9|42544.9|42587.5|42547.5|42592.5|42552.5|42584.9|42544.9|3
1653461400000|2022-05-25 06:50:00|42584.9|42544.9|42579.9|42539.9|42584.9|42544.9|42579.9|42539.9|1
1653461410000|2022-05-25 06:50:10|42579.8|42539.8|42579.8|42539.8|42579.8|42539.8|42579.8|42539.8|0
1653461450000|2022-05-25 06:50:50|||||||||1
1653461520000|2022-05-25 06:52:00|||||||||1
1653461570000|2022-05-25 06:52:50|42582.2|42542.2|42587.2|42547.2|42587.2|42547.2|42582.2|42542.2|0
1653461580000|2022-05-25 06:53:00|42589.8|42549.8|42589.8|42549.8|42589.8|42549.8|42589.8|42549.8|0
1653461600000|2022-05-25 06:53:20|42594.8|42554.8|42589.8|42549.8|42594.8|42554.8|42589.8|42549.8|0
1653461610000|2022-05-25 06:53:30|42592.5|42552.5|42589.8|42549.8|42592.5|42552.5|42589.8|42549.8|1
1653461630000|2022-05-25 06:53:50|42594.8|42554.8|42594.8|42554.8|42594.8|42554.8|42594.8|42554.8|0
1653461640000|2022-05-25 06:54:00|42589.8|42549.8|42589.8|42549.8|42589.8|42549.8|42589.8|42549.8|1
1653461650000|2022-05-25 06:54:10|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|1
1653461690000|2022-05-25 06:54:50|42594.6|42554.6|42589.8|42549.8|42594.6|42554.6|42589.8|42549.8|1
1653461710000|2022-05-25 06:55:10|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|0
1653461740000|2022-05-25 06:55:40|42589.5|42549.5|42584.5|42544.5|42589.5|42549.5|42584.5|42544.5|4
1653461750000|2022-05-25 06:55:50|42587.2|42547.2|42584.5|42544.5|42587.2|42547.2|42584.5|42544.5|0
1653461760000|2022-05-25 06:56:00|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|42584.5|42544.5|0
1653461770000|2022-05-25 06:56:10|42584.5|42544.5|42584.5|42544.5|42584.5|42544.5|42584.5|42544.5|0
1653461780000|2022-05-25 06:56:20|42574.8|42534.8|42577.2|42537.2|42577.2|42537.2|42574.5|42534.5|2
1653461790000|2022-05-25 06:56:30|42574.5|42534.5|42574.5|42534.5|42577.2|42537.2|42574.5|42534.5|0
1653461810000|2022-05-25 06:56:50|42577.2|42537.2|42574.5|42534.5|42577.2|42537.2|42574.5|42534.5|3
1653461820000|2022-05-25 06:57:00|42577.2|42537.2|42569.8|42529.8|42577.2|42537.2|42569.8|42529.8|0
1653461930000|2022-05-25 06:58:50|42567.2|42527.2|42567.2|42527.2|42567.2|42527.2|42567.2|42527.2|0
1653461940000|2022-05-25 06:59:00|42564.8|42524.8|42559.8|42519.8|42569.8|42529.8|42559.8|42519.8|1
1653462000000|2022-05-25 07:00:00|42562.2|42522.2|42559.8|42519.8|42562.2|42522.2|42559.8|42519.8|0
1653462010000|2022-05-25 07:00:10|42557.2|42517.2|42552.2|42512.2|42557.2|42517.2|42552.2|42512.2|0
1653462030000|2022-05-25 07:00:30|42547.4|42507.4|42547.4|42507.4|42547.4|42507.4|42547.4|42507.4|1
1653462050000|2022-05-25 07:00:50|42544.8|42504.8|42537.4|42497.4|42544.8|42504.8|42537.4|42497.4|3
1653462060000|2022-05-25 07:01:00|42539.8|42499.8|42537.1|42497.1|42539.8|42499.8|42537.1|42497.1|0
1653462070000|2022-05-25 07:01:10|42539.5|42499.5|42532.1|42492.1|42539.5|42499.5|42532.1|42492.1|0
1653462080000|2022-05-25 07:01:20|42534.5|42494.5|42534.5|42494.5|42534.5|42494.5|42534.5|42494.5|0
1653462090000|2022-05-25 07:01:30|42529.5|42489.5|42529.5|42489.5|42529.5|42489.5|42529.5|42489.5|0
1653462100000|2022-05-25 07:01:40|42527.1|42487.1|42524.5|42484.5|42529.5|42489.5|42522.1|42482.1|1
1653462110000|2022-05-25 07:01:50|42521.9|42481.9|42524.5|42484.5|42524.5|42484.5|42521.9|42481.9|1
1653462130000|2022-05-25 07:02:10|42526.9|42486.9|42529.5|42489.5|42529.5|42489.5|42524.5|42484.5|0
1653462140000|2022-05-25 07:02:20|42526.9|42486.9|42524.5|42484.5|42526.9|42486.9|42524.5|42484.5|0
1653462160000|2022-05-25 07:02:40|42527.1|42487.1|42544.5|42504.5|42544.5|42504.5|42527.1|42487.1|5
1653462190000|2022-05-25 07:03:10|42542.1|42502.1|42542.1|42502.1|42542.1|42502.1|42542.1|42502.1|0
1653462200000|2022-05-25 07:03:20|42539.8|42499.8|42539.8|42499.8|42539.8|42499.8|42539.8|42499.8|0
1653462210000|2022-05-25 07:03:30|42534.5|42494.5|42534.5|42494.5|42534.5|42494.5|42534.5|42494.5|0
1653462240000|2022-05-25 07:04:00|42539.5|42499.5|42539.5|42499.5|42539.5|42499.5|42539.5|42499.5|0
1653462250000|2022-05-25 07:04:10|42532.1|42492.1|42527.1|42487.1|42532.1|42492.1|42527.1|42487.1|0
1653462270000|2022-05-25 07:04:30|42524.5|42484.5|42519.5|42479.5|42524.5|42484.5|42519.5|42479.5|1
1653462280000|2022-05-25 07:04:40|||||||||1
1653462300000|2022-05-25 07:05:00|42524.2|42484.2|42534.5|42494.5|42537.1|42497.1|42524.2|42484.2|2
1653462310000|2022-05-25 07:05:10|42537.1|42497.1|42539.5|42499.5|42539.5|42499.5|42537.1|42497.1|0
1653462330000|2022-05-25 07:05:30|42541.9|42501.9|42541.9|42501.9|42541.9|42501.9|42541.9|42501.9|0
1653462370000|2022-05-25 07:06:10|42541.8|42501.8|42541.8|42501.8|42541.8|42501.8|42541.8|42501.8|0
1653462380000|2022-05-25 07:06:20|42544.2|42504.2|42541.8|42501.8|42544.2|42504.2|42541.8|42501.8|3
1653462390000|2022-05-25 07:06:30|42529.2|42489.2|42529.2|42489.2|42529.2|42489.2|42529.2|42489.2|2
1653462400000|2022-05-25 07:06:40|42524.5|42484.5|42509.2|42469.2|42524.5|42484.5|42509.2|42469.2|1
1653462410000|2022-05-25 07:06:50|42506.8|42466.8|42506.8|42466.8|42506.8|42466.8|42506.8|42466.8|1
1653462440000|2022-05-25 07:07:20|42509.2|42469.2|42506.8|42466.8|42509.2|42469.2|42506.8|42466.8|0
1653462450000|2022-05-25 07:07:30|42509.2|42469.2|42509.2|42469.2|42511.8|42471.8|42509.2|42469.2|0
1653462460000|2022-05-25 07:07:40|42511.8|42471.8|42516.8|42476.8|42519.5|42479.5|42511.8|42471.8|1
1653462470000|2022-05-25 07:07:50|42519.2|42479.2|42516.8|42476.8|42519.2|42479.2|42516.8|42476.8|0
1653462480000|2022-05-25 07:08:00|42519.2|42479.2|42516.8|42476.8|42519.2|42479.2|42516.8|42476.8|0
1653462490000|2022-05-25 07:08:10|42519.2|42479.2|42519.2|42479.2|42519.2|42479.2|42519.2|42479.2|0
1653462520000|2022-05-25 07:08:40|42521.8|42481.8|42521.8|42481.8|42521.8|42481.8|42521.8|42481.8|1
1653462570000|2022-05-25 07:09:30|42524.2|42484.2|42541.8|42501.8|42541.8|42501.8|42524.2|42484.2|6
1653462580000|2022-05-25 07:09:40|42544.2|42504.2|42541.8|42501.8|42544.2|42504.2|42541.8|42501.8|0
1653462590000|2022-05-25 07:09:50|42544.2|42504.2|42544.2|42504.2|42544.2|42504.2|42541.8|42501.8|0
1653462600000|2022-05-25 07:10:00|42541.8|42501.8|42549.2|42509.2|42559.2|42519.2|42541.8|42501.8|3
1653462640000|2022-05-25 07:10:40|42536.8|42496.8|42536.8|42496.8|42536.8|42496.8|42536.8|42496.8|0
1653462650000|2022-05-25 07:10:50|42541.8|42501.8|42539.2|42499.2|42541.8|42501.8|42539.2|42499.2|0
1653462670000|2022-05-25 07:11:10|42541.8|42501.8|42539.2|42499.2|42541.8|42501.8|42536.6|42496.6|2
1653462680000|2022-05-25 07:11:20|42536.8|42496.8|42539.2|42499.2|42539.2|42499.2|42536.8|42496.8|0
1653462710000|2022-05-25 07:11:50|42536.8|42496.8|42526.8|42486.8|42536.8|42496.8|42526.8|42486.8|1
1653462720000|2022-05-25 07:12:00|42521.8|42481.8|42529.2|42489.2|42529.2|42489.2|42516.8|42476.8|2
1653462730000|2022-05-25 07:12:10|42526.8|42486.8|42524.4|42484.4|42529.2|42489.2|42519.4|42479.4|0
1653462740000|2022-05-25 07:12:20|42526.8|42486.8|42519.2|42479.2|42529.2|42489.2|42511.8|42471.8|2
1653462750000|2022-05-25 07:12:30|42526.8|42486.8|42521.8|42481.8|42526.8|42486.8|42521.8|42481.8|4
1653462760000|2022-05-25 07:12:40|42519.2|42479.2|42516.8|42476.8|42519.2|42479.2|42516.8|42476.8|0
1653462770000|2022-05-25 07:12:50|42519.2|42479.2|42516.8|42476.8|42521.8|42481.8|42516.8|42476.8|0
1653462780000|2022-05-25 07:13:00|42519.2|42479.2|42524.4|42484.4|42526.8|42486.8|42519.2|42479.2|0
1653462790000|2022-05-25 07:13:10|42516.8|42476.8|42521.8|42481.8|42521.8|42481.8|42516.8|42476.8|1
1653462800000|2022-05-25 07:13:20|42526.8|42486.8|42526.8|42486.8|42529.4|42489.4|42526.8|42486.8|2
1653462810000|2022-05-25 07:13:30|42534.4|42494.4|42534.4|42494.4|42534.4|42494.4|42534.4|42494.4|0
1653462820000|2022-05-25 07:13:40|42536.8|42496.8|42536.8|42496.8|42539.2|42499.2|42536.8|42496.8|0
1653462830000|2022-05-25 07:13:50|42531.8|42491.8|42536.8|42496.8|42536.8|42496.8|42531.8|42491.8|4
1653462840000|2022-05-25 07:14:00|42526.8|42486.8|42526.8|42486.8|42526.8|42486.8|42526.8|42486.8|1
1653462860000|2022-05-25 07:14:20|42529.2|42489.2|42531.8|42491.8|42531.8|42491.8|42529.2|42489.2|0
1653462890000|2022-05-25 07:14:50|42526.8|42486.8|42532.1|42492.1|42532.1|42492.1|42521.8|42481.8|1
1653462900000|2022-05-25 07:15:00|42537.1|42497.1|42539.4|42499.4|42539.4|42499.4|42537.1|42497.1|0
1653462910000|2022-05-25 07:15:10|42534.4|42494.4|42534.4|42494.4|42534.4|42494.4|42534.4|42494.4|0
1653462920000|2022-05-25 07:15:20|42537.1|42497.1|42534.4|42494.4|42537.1|42497.1|42534.4|42494.4|0
1653462930000|2022-05-25 07:15:30|42537.1|42497.1|42539.4|42499.4|42539.4|42499.4|42534.4|42494.4|1
1653462950000|2022-05-25 07:15:50|42541.8|42501.8|42544.4|42504.4|42546.8|42506.8|42541.8|42501.8|2
1653462960000|2022-05-25 07:16:00|42534.4|42494.4|42534.4|42494.4|42534.4|42494.4|42534.4|42494.4|1
1653463030000|2022-05-25 07:17:10|42536.8|42496.8|42536.8|42496.8|42536.8|42496.8|42536.8|42496.8|0
1653463040000|2022-05-25 07:17:20|42537|42497|42541.8|42501.8|42541.8|42501.8|42537|42497|0
1653463050000|2022-05-25 07:17:30|42536.8|42496.8|42534.4|42494.4|42536.8|42496.8|42534.4|42494.4|0
1653463070000|2022-05-25 07:17:50|42531.8|42491.8|42529.4|42489.4|42531.8|42491.8|42529.4|42489.4|0
1653463080000|2022-05-25 07:18:00|42527|42487|42511.8|42471.8|42527|42487|42511.8|42471.8|1
1653463090000|2022-05-25 07:18:10|42509.4|42469.4|42509.4|42469.4|42509.4|42469.4|42509.4|42469.4|0
1653463100000|2022-05-25 07:18:20|42506.8|42466.8|42506.8|42466.8|42506.8|42466.8|42504.1|42464.1|1
1653463110000|2022-05-25 07:18:30|42509.4|42469.4|42509.4|42469.4|42511.8|42471.8|42509.4|42469.4|0
1653463120000|2022-05-25 07:18:40|42506.8|42466.8|42506.8|42466.8|42511.8|42471.8|42506.8|42466.8|0
1653463140000|2022-05-25 07:19:00|42501.8|42461.8|42499.4|42459.4|42501.8|42461.8|42499.4|42459.4|0
1653463150000|2022-05-25 07:19:10|42494.4|42454.4|42499.4|42459.4|42499.4|42459.4|42494.4|42454.4|0
1653463160000|2022-05-25 07:19:20|42496.8|42456.8|42486.8|42446.8|42496.8|42456.8|42486.8|42446.8|0
1653463170000|2022-05-25 07:19:30|||||||||1
1653463190000|2022-05-25 07:19:50|42484.4|42444.4|42486.8|42446.8|42486.8|42446.8|42484.4|42444.4|0
1653463210000|2022-05-25 07:20:10|42482|42442|42482|42442|42482|42442|42482|42442|0
1653463220000|2022-05-25 07:20:20|42484.4|42444.4|42486.8|42446.8|42486.8|42446.8|42484.4|42444.4|0
1653463230000|2022-05-25 07:20:30|42484.4|42444.4|42486.8|42446.8|42486.8|42446.8|42482|42442|0
1653463240000|2022-05-25 07:20:40|42484.4|42444.4|42484.4|42444.4|42484.4|42444.4|42484.4|42444.4|0
1653463250000|2022-05-25 07:20:50|||||||||1
1653463260000|2022-05-25 07:21:00|42486.8|42446.8|42484.4|42444.4|42486.8|42446.8|42484.4|42444.4|0
1653463270000|2022-05-25 07:21:10|42486.8|42446.8|42486.8|42446.8|42486.8|42446.8|42486.8|42446.8|11
1653463290000|2022-05-25 07:21:30|42484.1|42444.1|42474.4|42434.4|42484.1|42444.1|42472|42432|4
1653463310000|2022-05-25 07:21:50|42472|42432|42472|42432|42472|42432|42472|42432|1
1653463320000|2022-05-25 07:22:00|42474.4|42434.4|42471.8|42431.8|42474.4|42434.4|42471.8|42431.8|0
1653463370000|2022-05-25 07:22:50|42471.7|42431.7|42469.4|42429.4|42471.7|42431.7|42469.4|42429.4|0
1653463380000|2022-05-25 07:23:00|42466.7|42426.7|42466.7|42426.7|42469.1|42429.1|42461.7|42421.7|3
1653463400000|2022-05-25 07:23:20|42464.4|42424.4|42459.4|42419.4|42464.4|42424.4|42459.4|42419.4|0
1653463410000|2022-05-25 07:23:30|42461.7|42421.7|42461.7|42421.7|42461.7|42421.7|42461.7|42421.7|0
1653463420000|2022-05-25 07:23:40|42454.4|42414.4|42446.7|42406.7|42454.4|42414.4|42446.7|42406.7|6
1653463430000|2022-05-25 07:23:50|42449.4|42409.4|42462|42422|42466.7|42426.7|42449.4|42409.4|1
1653463440000|2022-05-25 07:24:00|42464.6|42424.6|42459.4|42419.4|42464.6|42424.6|42459.4|42419.4|1
1653463450000|2022-05-25 07:24:10|42462|42422|42456.7|42416.7|42462|42422|42456.7|42416.7|0
1653463460000|2022-05-25 07:24:20|42452|42412|42454.4|42414.4|42454.4|42414.4|42452|42412|0
1653463470000|2022-05-25 07:24:30|42456.7|42416.7|42456.7|42416.7|42456.7|42416.7|42456.7|42416.7|0
1653463490000|2022-05-25 07:24:50|42454.4|42414.4|42456.7|42416.7|42456.7|42416.7|42454.4|42414.4|0
1653463500000|2022-05-25 07:25:00|42452|42412|42456.7|42416.7|42456.7|42416.7|42452|42412|0
1653463510000|2022-05-25 07:25:10|42459.4|42419.4|42459.4|42419.4|42459.4|42419.4|42459.4|42419.4|0
1653463520000|2022-05-25 07:25:20|42466.7|42426.7|42466.7|42426.7|42466.7|42426.7|42466.7|42426.7|0
1653463560000|2022-05-25 07:26:00|42469.4|42429.4|42486.7|42446.7|42486.7|42446.7|42469.4|42429.4|2
1653463580000|2022-05-25 07:26:20|42484.4|42444.4|42486.7|42446.7|42486.7|42446.7|42484.4|42444.4|0
1653463590000|2022-05-25 07:26:30|42476.7|42436.7|42481.7|42441.7|42481.7|42441.7|42476.7|42436.7|0
1653463600000|2022-05-25 07:26:40|42484.4|42444.4|42484.1|42444.1|42486.7|42446.7|42484.1|42444.1|0
1653463620000|2022-05-25 07:27:00|42479.1|42439.1|42476.7|42436.7|42481.7|42441.7|42476.7|42436.7|0
1653463630000|2022-05-25 07:27:10|42481.7|42441.7|42481.7|42441.7|42481.7|42441.7|42481.7|42441.7|0
1653463640000|2022-05-25 07:27:20|42484.4|42444.4|42486.7|42446.7|42486.7|42446.7|42484.4|42444.4|0
1653463650000|2022-05-25 07:27:30|42479.1|42439.1|42479.1|42439.1|42479.1|42439.1|42479.1|42439.1|0
1653463660000|2022-05-25 07:27:40|42476.7|42436.7|42476.7|42436.7|42476.7|42436.7|42476.7|42436.7|0
1653463670000|2022-05-25 07:27:50|42481.7|42441.7|42481.7|42441.7|42481.7|42441.7|42481.7|42441.7|0
1653463680000|2022-05-25 07:28:00|42476.7|42436.7|42476.7|42436.7|42476.7|42436.7|42471.7|42431.7|0
1653463690000|2022-05-25 07:28:10|42469.4|42429.4|42469.4|42429.4|42469.4|42429.4|42469.4|42429.4|0
1653463700000|2022-05-25 07:28:20|42471.7|42431.7|42471.7|42431.7|42471.7|42431.7|42471.7|42431.7|0
1653463710000|2022-05-25 07:28:30|42469.3|42429.3|42469.3|42429.3|42469.3|42429.3|42469.3|42429.3|0
1653463720000|2022-05-25 07:28:40|42461.7|42421.7|42464.1|42424.1|42464.1|42424.1|42456.7|42416.7|2
1653463740000|2022-05-25 07:29:00|42461.7|42421.7|42466.7|42426.7|42469.1|42429.1|42461.7|42421.7|1
1653463800000|2022-05-25 07:30:00|42469.3|42429.3|42469.3|42429.3|42469.3|42429.3|42469.3|42429.3|0
1653463820000|2022-05-25 07:30:20|42476.7|42436.7|42486.7|42446.7|42486.7|42446.7|42476.7|42436.7|4
1653463830000|2022-05-25 07:30:30|42484.1|42444.1|42479.1|42439.1|42484.1|42444.1|42479.1|42439.1|0
1653463840000|2022-05-25 07:30:40|42481.7|42441.7|42486.7|42446.7|42486.7|42446.7|42481.7|42441.7|0
1653463860000|2022-05-25 07:31:00|42489.3|42449.3|42479.3|42439.3|42489.3|42449.3|42479.3|42439.3|1
1653463870000|2022-05-25 07:31:10|||||||||1
1653463890000|2022-05-25 07:31:30|||||||||2
1653463900000|2022-05-25 07:31:40|||||||||2
1653463910000|2022-05-25 07:31:50|42486.7|42446.7|42486.7|42446.7|42486.7|42446.7|42486.7|42446.7|2
1653463920000|2022-05-25 07:32:00|42489.3|42449.3|42486.7|42446.7|42489.3|42449.3|42486.7|42446.7|0
1653463960000|2022-05-25 07:32:40|42489.3|42449.3|42489.3|42449.3|42489.3|42449.3|42486.7|42446.7|0
1653463970000|2022-05-25 07:32:50|42486.7|42446.7|42486.7|42446.7|42486.7|42446.7|42486.7|42446.7|0
1653463980000|2022-05-25 07:33:00|42489.3|42449.3|42489.3|42449.3|42489.3|42449.3|42486.7|42446.7|0
1653463990000|2022-05-25 07:33:10|42491.7|42451.7|42506.7|42466.7|42506.7|42466.7|42491.7|42451.7|1
1653464010000|2022-05-25 07:33:30|42504.3|42464.3|42506.7|42466.7|42506.7|42466.7|42504.3|42464.3|0
1653464030000|2022-05-25 07:33:50|42509.3|42469.3|42516.7|42476.7|42516.7|42476.7|42509.3|42469.3|1
1653464040000|2022-05-25 07:34:00|42514.3|42474.3|42509.3|42469.3|42516.7|42476.7|42506.7|42466.7|4
1653464050000|2022-05-25 07:34:10|42506.7|42466.7|42506.7|42466.7|42506.7|42466.7|42506.7|42466.7|0
1653464060000|2022-05-25 07:34:20|42516.7|42476.7|42511.7|42471.7|42516.7|42476.7|42511.7|42471.7|2
1653464070000|2022-05-25 07:34:30|42516.7|42476.7|42511.7|42471.7|42516.7|42476.7|42511.7|42471.7|0
1653464080000|2022-05-25 07:34:40|42506.7|42466.7|42499.3|42459.3|42506.7|42466.7|42499.3|42459.3|0
1653464090000|2022-05-25 07:34:50|42496.7|42456.7|42496.7|42456.7|42496.7|42456.7|42496.7|42456.7|1
1653464100000|2022-05-25 07:35:00|42494.3|42454.3|42491.7|42451.7|42496.7|42456.7|42491.7|42451.7|1
1653464110000|2022-05-25 07:35:10|42486.7|42446.7|42486.7|42446.7|42486.7|42446.7|42486.7|42446.7|0
1653464120000|2022-05-25 07:35:20|42489.3|42449.3|42486.7|42446.7|42489.3|42449.3|42486.7|42446.7|0
1653464130000|2022-05-25 07:35:30|42484.3|42444.3|42479.3|42439.3|42484.3|42444.3|42479.3|42439.3|1
1653464140000|2022-05-25 07:35:40|42481.7|42441.7|42486.7|42446.7|42486.7|42446.7|42481.7|42441.7|6
1653464160000|2022-05-25 07:36:00|42481.7|42441.7|42474|42434|42489.3|42449.3|42474|42434|4
1653464170000|2022-05-25 07:36:10|42469|42429|42466.7|42426.7|42469|42429|42466.7|42426.7|0
1653464180000|2022-05-25 07:36:20|42461.7|42421.7|42466.7|42426.7|42466.7|42426.7|42461.7|42421.7|0
1653464190000|2022-05-25 07:36:30|42469|42429|42469|42429|42469|42429|42466.7|42426.7|0
1653464200000|2022-05-25 07:36:40|42466.7|42426.7|42466.7|42426.7|42466.7|42426.7|42466.7|42426.7|0
1653464220000|2022-05-25 07:37:00|42469|42429|42469|42429|42469|42429|42466.7|42426.7|0
1653464240000|2022-05-25 07:37:20|42466.7|42426.7|42456.7|42416.7|42466.7|42426.7|42456.7|42416.7|1
1653464250000|2022-05-25 07:37:30|42454|42414|42446.7|42406.7|42454|42414|42446.7|42406.7|0
1653464260000|2022-05-25 07:37:40|42449|42409|42446.7|42406.7|42454|42414|42446.7|42406.7|0
1653464280000|2022-05-25 07:38:00|42449.3|42409.3|42451.7|42411.7|42451.7|42411.7|42449.3|42409.3|0
1653464300000|2022-05-25 07:38:20|42446.9|42406.9|42439|42399|42446.9|42406.9|42439|42399|1
1653464310000|2022-05-25 07:38:30|42449|42409|42449|42409|42449|42409|42449|42409|3
1653464320000|2022-05-25 07:38:40|42446.7|42406.7|42446.7|42406.7|42449|42409|42446.7|42406.7|0
1653464330000|2022-05-25 07:38:50|42449|42409|42446.7|42406.7|42449|42409|42446.7|42406.7|0
1653464340000|2022-05-25 07:39:00|42449|42409|42449|42409|42454|42414|42449|42409|0
1653464360000|2022-05-25 07:39:20|42441.4|42401.4|42444|42404|42444|42404|42439|42399|1
1653464370000|2022-05-25 07:39:30|42446.6|42406.6|42446.6|42406.6|42446.6|42406.6|42446.6|42406.6|0
1653464390000|2022-05-25 07:39:50|42439|42399|42439|42399|42439|42399|42439|42399|0
1653464400000|2022-05-25 07:40:00|42449|42409|42446.6|42406.6|42449|42409|42446.6|42406.6|3
1653464420000|2022-05-25 07:40:20|42444.3|42404.3|42436.6|42396.6|42444.3|42404.3|42436.6|42396.6|0
1653464440000|2022-05-25 07:40:40|42439.3|42399.3|42439.3|42399.3|42439.3|42399.3|42439.3|42399.3|0
1653464460000|2022-05-25 07:41:00|42436.6|42396.6|42436.6|42396.6|42439.3|42399.3|42436.6|42396.6|0
1653464470000|2022-05-25 07:41:10|42444.3|42404.3|42444.3|42404.3|42444.3|42404.3|42444.3|42404.3|0
1653464480000|2022-05-25 07:41:20|42441.6|42401.6|42436.6|42396.6|42441.6|42401.6|42436.6|42396.6|0
1653464490000|2022-05-25 07:41:30|42431.6|42391.6|42436.6|42396.6|42436.6|42396.6|42431.6|42391.6|0
1653464500000|2022-05-25 07:41:40|42424.3|42384.3|42421.6|42381.6|42424.3|42384.3|42421.6|42381.6|3
1653464510000|2022-05-25 07:41:50|42424|42384|42419.3|42379.3|42424|42384|42419.3|42379.3|1
1653464520000|2022-05-25 07:42:00|42421.6|42381.6|42424|42384|42429.3|42389.3|42419.3|42379.3|2
1653464530000|2022-05-25 07:42:10|42424.3|42384.3|42419.3|42379.3|42429.3|42389.3|42419.3|42379.3|0
1653464540000|2022-05-25 07:42:20|42409.3|42369.3|42409.3|42369.3|42409.3|42369.3|42409.3|42369.3|3
1653464550000|2022-05-25 07:42:30|42406.6|42366.6|42409.3|42369.3|42409.3|42369.3|42406.6|42366.6|1
1653464570000|2022-05-25 07:42:50|42406.6|42366.6|42411.6|42371.6|42411.6|42371.6|42406.6|42366.6|4
1653464580000|2022-05-25 07:43:00|42409|42369|42409|42369|42409|42369|42409|42369|3
1653464590000|2022-05-25 07:43:10|42401.6|42361.6|42391.6|42351.6|42401.6|42361.6|42391.6|42351.6|0
1653464600000|2022-05-25 07:43:20|42389.3|42349.3|42391.6|42351.6|42391.6|42351.6|42389.3|42349.3|0
1653464610000|2022-05-25 07:43:30|42389.3|42349.3|42379|42339|42389.3|42349.3|42379|42339|4
1653464620000|2022-05-25 07:43:40|42371.6|42331.6|42379|42339|42379|42339|42371.6|42331.6|1
1653464630000|2022-05-25 07:43:50|42376.6|42336.6|42379|42339|42379|42339|42376.6|42336.6|0
1653464640000|2022-05-25 07:44:00|42381.6|42341.6|42386.6|42346.6|42386.6|42346.6|42381.6|42341.6|6
1653464650000|2022-05-25 07:44:10|42396.6|42356.6|42406.6|42366.6|42406.6|42366.6|42396.6|42356.6|0
1653464660000|2022-05-25 07:44:20|42401.6|42361.6|42391.6|42351.6|42401.6|42361.6|42391.6|42351.6|1
1653464670000|2022-05-25 07:44:30|42394.3|42354.3|42391.6|42351.6|42396.6|42356.6|42391.6|42351.6|0
1653464680000|2022-05-25 07:44:40|42389|42349|42389.3|42349.3|42391.6|42351.6|42386.6|42346.6|0
1653464690000|2022-05-25 07:44:50|42391.6|42351.6|42391.6|42351.6|42391.6|42351.6|42389.2|42349.2|0
1653464700000|2022-05-25 07:45:00|42396.6|42356.6|42396.6|42356.6|42396.6|42356.6|42396.6|42356.6|4
1653464730000|2022-05-25 07:45:30|||||||||1
1653464760000|2022-05-25 07:46:00|42399.2|42359.2|42396.6|42356.6|42399.2|42359.2|42396.6|42356.6|1
1653464780000|2022-05-25 07:46:20|42399.2|42359.2|42399.2|42359.2|42399.2|42359.2|42399.2|42359.2|0
1653464790000|2022-05-25 07:46:30|42401.6|42361.6|42396.6|42356.6|42401.6|42361.6|42396.6|42356.6|0
1653464800000|2022-05-25 07:46:40|42399.2|42359.2|42396.6|42356.6|42399.2|42359.2|42396.6|42356.6|0
1653464810000|2022-05-25 07:46:50|42386.6|42346.6|42381.6|42341.6|42386.6|42346.6|42381.6|42341.6|4
1653464840000|2022-05-25 07:47:20|42376.6|42336.6|42376.6|42336.6|42376.6|42336.6|42376.6|42336.6|0
1653464850000|2022-05-25 07:47:30|42379|42339|42349.2|42309.2|42386.6|42346.6|42349.2|42309.2|5
1653464860000|2022-05-25 07:47:40|42351.9|42311.9|42356.6|42316.6|42356.6|42316.6|42351.9|42311.9|2
1653464870000|2022-05-25 07:47:50|42354.2|42314.2|42354.2|42314.2|42354.2|42314.2|42351.6|42311.6|0
1653464880000|2022-05-25 07:48:00|42351.6|42311.6|42354.2|42314.2|42354.2|42314.2|42351.6|42311.6|0
1653464890000|2022-05-25 07:48:10|42356.6|42316.6|42356.6|42316.6|42356.6|42316.6|42356.6|42316.6|0
1653464900000|2022-05-25 07:48:20|42351.6|42311.6|42351.6|42311.6|42361.6|42321.6|42351.6|42311.6|0
1653464910000|2022-05-25 07:48:30|42354|42314|42349|42309|42361.6|42321.6|42349|42309|2
1653464920000|2022-05-25 07:48:40|42339.2|42299.2|42344.2|42304.2|42346.6|42306.6|42339.2|42299.2|8
1653464930000|2022-05-25 07:48:50|42346.6|42306.6|42329|42289|42349|42309|42321.6|42281.6|7
1653464940000|2022-05-25 07:49:00|42326.6|42286.6|42326.6|42286.6|42326.6|42286.6|42326.6|42286.6|0
1653464950000|2022-05-25 07:49:10|42329|42289|42311.6|42271.6|42329|42289|42311.6|42271.6|9
1653464960000|2022-05-25 07:49:20|42316.6|42276.6|42324|42284|42326.6|42286.6|42316.6|42276.6|3
1653464970000|2022-05-25 07:49:30|42319|42279|42316.6|42276.6|42321.6|42281.6|42316.6|42276.6|1
1653464980000|2022-05-25 07:49:40|42314|42274|42316.6|42276.6|42319.2|42279.2|42314|42274|1
1653464990000|2022-05-25 07:49:50|42314.2|42274.2|42299|42259|42314.2|42274.2|42299|42259|3
1653465000000|2022-05-25 07:50:00|42296.6|42256.6|42294.2|42254.2|42301.6|42261.6|42294.2|42254.2|2
1653465010000|2022-05-25 07:50:10|42291.8|42251.8|42296.6|42256.6|42296.8|42256.8|42291.8|42251.8|1
1653465030000|2022-05-25 07:50:30|42291.6|42251.6|42296.6|42256.6|42296.6|42256.6|42291.6|42251.6|1
1653465040000|2022-05-25 07:50:40|42294.2|42254.2|42296.8|42256.8|42296.8|42256.8|42289.2|42249.2|4
1653465050000|2022-05-25 07:50:50|42291.6|42251.6|42291.6|42251.6|42291.6|42251.6|42291.6|42251.6|1
1653465060000|2022-05-25 07:51:00|42289.2|42249.2|42294.2|42254.2|42294.2|42254.2|42289.2|42249.2|2
1653465070000|2022-05-25 07:51:10|42296.6|42256.6|42294.2|42254.2|42296.6|42256.6|42291.6|42251.6|0
1653465080000|2022-05-25 07:51:20|42296.6|42256.6|42296.6|42256.6|42296.6|42256.6|42296.6|42256.6|2
1653465090000|2022-05-25 07:51:30|42298.9|42258.9|42306.6|42266.6|42306.6|42266.6|42298.9|42258.9|4
1653465100000|2022-05-25 07:51:40|42304.2|42264.2|42304.2|42264.2|42304.2|42264.2|42304.2|42264.2|0
1653465110000|2022-05-25 07:51:50|42306.6|42266.6|42311.6|42271.6|42314.2|42274.2|42306.6|42266.6|0
1653465130000|2022-05-25 07:52:10|42306.6|42266.6|42306.6|42266.6|42306.6|42266.6|42306.6|42266.6|0
1653465140000|2022-05-25 07:52:20|42314.2|42274.2|42316.6|42276.6|42316.6|42276.6|42314.2|42274.2|3
1653465150000|2022-05-25 07:52:30|42319.2|42279.2|42314.2|42274.2|42326.6|42286.6|42314.2|42274.2|2
1653465160000|2022-05-25 07:52:40|42309.2|42269.2|42306.6|42266.6|42309.2|42269.2|42306.6|42266.6|0
1653465170000|2022-05-25 07:52:50|42304.2|42264.2|42306.6|42266.6|42306.6|42266.6|42304.2|42264.2|0
1653465180000|2022-05-25 07:53:00|42309.2|42269.2|42326.6|42286.6|42326.6|42286.6|42309.2|42269.2|2
1653465190000|2022-05-25 07:53:10|42328.9|42288.9|42334.2|42294.2|42336.6|42296.6|42328.9|42288.9|1
1653465200000|2022-05-25 07:53:20|42331.8|42291.8|42334.2|42294.2|42336.6|42296.6|42331.8|42291.8|0
1653465210000|2022-05-25 07:53:30|42331.8|42291.8|42334.2|42294.2|42334.2|42294.2|42331.8|42291.8|0
1653465220000|2022-05-25 07:53:40|42331.8|42291.8|42331.8|42291.8|42331.8|42291.8|42331.8|42291.8|0
1653465230000|2022-05-25 07:53:50|42334.2|42294.2|42324.2|42284.2|42334.2|42294.2|42324.2|42284.2|0
1653465240000|2022-05-25 07:54:00|42321.8|42281.8|42321.8|42281.8|42324.2|42284.2|42321.8|42281.8|0
1653465250000|2022-05-25 07:54:10|42314.2|42274.2|42316.6|42276.6|42316.6|42276.6|42311.8|42271.8|0
1653465260000|2022-05-25 07:54:20|42314.2|42274.2|42314.2|42274.2|42314.2|42274.2|42314.2|42274.2|0
1653465270000|2022-05-25 07:54:30|42316.6|42276.6|42329.2|42289.2|42329.2|42289.2|42316.6|42276.6|2
1653465280000|2022-05-25 07:54:40|42326.8|42286.8|42331.8|42291.8|42334.2|42294.2|42326.8|42286.8|1
1653465290000|2022-05-25 07:54:50|42326.6|42286.6|42329.2|42289.2|42329.2|42289.2|42326.6|42286.6|2
1653465300000|2022-05-25 07:55:00|42331.8|42291.8|42339.2|42299.2|42339.2|42299.2|42331.8|42291.8|1
1653465310000|2022-05-25 07:55:10|42341.8|42301.8|42341.8|42301.8|42351.8|42311.8|42341.8|42301.8|1
1653465320000|2022-05-25 07:55:20|42346.6|42306.6|42351.6|42311.6|42356.6|42316.6|42346.6|42306.6|0
1653465330000|2022-05-25 07:55:30|42349.2|42309.2|42346.6|42306.6|42349.2|42309.2|42344.2|42304.2|0
1653465340000|2022-05-25 07:55:40|42341.6|42301.6|42346.6|42306.6|42346.6|42306.6|42341.6|42301.6|1
1653465350000|2022-05-25 07:55:50|42349.2|42309.2|42349.2|42309.2|42349.2|42309.2|42349.2|42309.2|0
1653465360000|2022-05-25 07:56:00|42351.6|42311.6|42356.6|42316.6|42359.2|42319.2|42351.6|42311.6|1
1653465370000|2022-05-25 07:56:10|42356.5|42316.5|42356.5|42316.5|42356.5|42316.5|42354.2|42314.2|0
1653465380000|2022-05-25 07:56:20|42359.2|42319.2|42359.2|42319.2|42359.2|42319.2|42359.2|42319.2|0
1653465390000|2022-05-25 07:56:30|||||||||11
1653465400000|2022-05-25 07:56:40|42364.2|42324.2|42366.5|42326.5|42366.5|42326.5|42364.2|42324.2|3
1653465420000|2022-05-25 07:57:00|42369.2|42329.2|42366.8|42326.8|42369.2|42329.2|42361.5|42321.5|5
1653465430000|2022-05-25 07:57:10|42361.8|42321.8|42356.5|42316.5|42364.2|42324.2|42356.5|42316.5|1
1653465450000|2022-05-25 07:57:30|42354.2|42314.2|42346.5|42306.5|42356.5|42316.5|42344.2|42304.2|1
1653465460000|2022-05-25 07:57:40|42344.2|42304.2|42346.5|42306.5|42346.5|42306.5|42344.2|42304.2|0
1653465490000|2022-05-25 07:58:10|42318.9|42278.9|42311.5|42271.5|42326.5|42286.5|42311.5|42271.5|2
1653465520000|2022-05-25 07:58:40|42294.2|42254.2|42299.2|42259.2|42304.2|42264.2|42294.2|42254.2|2
1653465530000|2022-05-25 07:58:50|42291.8|42251.8|42291.8|42251.8|42291.8|42251.8|42291.8|42251.8|17
1653465540000|2022-05-25 07:59:00|42296.5|42256.5|42296.5|42256.5|42296.5|42256.5|42291.8|42251.8|0
1653465560000|2022-05-25 07:59:20|42299.2|42259.2|42296.5|42256.5|42299.2|42259.2|42296.5|42256.5|0
1653465590000|2022-05-25 07:59:50|42294.2|42254.2|42296.5|42256.5|42296.5|42256.5|42294.2|42254.2|0
1653465600000|2022-05-25 08:00:00|42291.8|42251.8|42276.5|42236.5|42291.8|42251.8|42274.2|42234.2|5
1653465610000|2022-05-25 08:00:10|42273.9|42233.9|42271.5|42231.5|42273.9|42233.9|42271.5|42231.5|0
1653465620000|2022-05-25 08:00:20|42261.5|42221.5|42271.3|42231.3|42271.3|42231.3|42261.5|42221.5|2
1653465630000|2022-05-25 08:00:30|42266.5|42226.5|42266.5|42226.5|42266.5|42226.5|42266.5|42226.5|0
1653465640000|2022-05-25 08:00:40|42261.5|42221.5|42246.3|42206.3|42263.9|42223.9|42243.6|42203.6|4
1653465650000|2022-05-25 08:00:50|42251.3|42211.3|42251.3|42211.3|42251.3|42211.3|42238.9|42198.9|0
1653465660000|2022-05-25 08:01:00|42246.3|42206.3|42251.3|42211.3|42251.3|42211.3|42243.9|42203.9|1
1653465670000|2022-05-25 08:01:10|42258.9|42218.9|42258.6|42218.6|42261.3|42221.3|42258.6|42218.6|6
1653465680000|2022-05-25 08:01:20|42261.3|42221.3|42261.3|42221.3|42263.6|42223.6|42261.3|42221.3|0
1653465690000|2022-05-25 08:01:30|42263.6|42223.6|42261.3|42221.3|42263.6|42223.6|42261.3|42221.3|0
1653465700000|2022-05-25 08:01:40|42258.6|42218.6|42258.6|42218.6|42258.6|42218.6|42258.6|42218.6|0
1653465710000|2022-05-25 08:01:50|42256.3|42216.3|42258.6|42218.6|42258.6|42218.6|42256.3|42216.3|0
1653465720000|2022-05-25 08:02:00|42256.3|42216.3|42251.3|42211.3|42256.3|42216.3|42251.3|42211.3|0
1653465750000|2022-05-25 08:02:30|42251.2|42211.2|42251.2|42211.2|42253.6|42213.6|42251.2|42211.2|0
1653465760000|2022-05-25 08:02:40|42253.6|42213.6|42263.6|42223.6|42263.6|42223.6|42253.6|42213.6|0
1653465770000|2022-05-25 08:02:50|42261.2|42221.2|42256.2|42216.2|42261.2|42221.2|42256.2|42216.2|1
1653465780000|2022-05-25 08:03:00|42261.2|42221.2|42281.2|42241.2|42281.2|42241.2|42261.2|42221.2|2
1653465790000|2022-05-25 08:03:10|42283.9|42243.9|42288.9|42248.9|42288.9|42248.9|42283.9|42243.9|3
1653465800000|2022-05-25 08:03:20|42291.2|42251.2|42288.9|42248.9|42301.2|42261.2|42288.9|42248.9|0
1653465810000|2022-05-25 08:03:30|42291.2|42251.2|42281.2|42241.2|42291.2|42251.2|42281.2|42241.2|4
1653465820000|2022-05-25 08:03:40|42273.9|42233.9|42268.9|42228.9|42273.9|42233.9|42268.9|42228.9|1
1653465830000|2022-05-25 08:03:50|42263.9|42223.9|42263.9|42223.9|42263.9|42223.9|42263.9|42223.9|0
1653465840000|2022-05-25 08:04:00|42261.2|42221.2|42261.2|42221.2|42261.2|42221.2|42261.2|42221.2|1
1653465850000|2022-05-25 08:04:10|42258.6|42218.6|42263.9|42223.9|42266.2|42226.2|42258.6|42218.6|2
1653465860000|2022-05-25 08:04:20|42266.2|42226.2|42261.2|42221.2|42266.2|42226.2|42261.2|42221.2|0
1653465870000|2022-05-25 08:04:30|42263.6|42223.6|42263.6|42223.6|42263.6|42223.6|42263.6|42223.6|0
1653465880000|2022-05-25 08:04:40|42261.2|42221.2|42263.6|42223.6|42263.6|42223.6|42261.2|42221.2|0
1653465890000|2022-05-25 08:04:50|42261.2|42221.2|42261.2|42221.2|42261.2|42221.2|42261.2|42221.2|0
1653465910000|2022-05-25 08:05:10|42271.2|42231.2|42273.9|42233.9|42273.9|42233.9|42271.2|42231.2|1
1653465920000|2022-05-25 08:05:20|42276.5|42236.5|42268.9|42228.9|42276.5|42236.5|42268.9|42228.9|0
1653465930000|2022-05-25 08:05:30|42266.2|42226.2|42271.2|42231.2|42271.2|42231.2|42263.9|42223.9|0
1653465950000|2022-05-25 08:05:50|42273.9|42233.9|42276.2|42236.2|42276.2|42236.2|42273.9|42233.9|0
1653465960000|2022-05-25 08:06:00|42271.2|42231.2|42273.9|42233.9|42276.5|42236.5|42268.9|42228.9|0
1653465980000|2022-05-25 08:06:20|42281.2|42241.2|42281.2|42241.2|42281.2|42241.2|42281.2|42241.2|1
1653465990000|2022-05-25 08:06:30|42278.9|42238.9|42278.9|42238.9|42278.9|42238.9|42278.9|42238.9|0
1653466000000|2022-05-25 08:06:40|42276.5|42236.5|42281.2|42241.2|42281.2|42241.2|42276.5|42236.5|0
1653466010000|2022-05-25 08:06:50|42278.9|42238.9|42278.9|42238.9|42278.9|42238.9|42278.9|42238.9|0
1653466020000|2022-05-25 08:07:00|42281.2|42241.2|42281.2|42241.2|42281.2|42241.2|42278.9|42238.9|0
1653466030000|2022-05-25 08:07:10|42278.9|42238.9|42278.9|42238.9|42278.9|42238.9|42278.9|42238.9|0
1653466050000|2022-05-25 08:07:30|42276.2|42236.2|42276.2|42236.2|42276.2|42236.2|42276.2|42236.2|0
1653466060000|2022-05-25 08:07:40|42278.9|42238.9|42278.9|42238.9|42278.9|42238.9|42278.9|42238.9|1
1653466080000|2022-05-25 08:08:00|42278.8|42238.8|42253.8|42213.8|42281.2|42241.2|42253.8|42213.8|1
1653466090000|2022-05-25 08:08:10|42256.5|42216.5|42248.8|42208.8|42256.5|42216.5|42248.8|42208.8|1
1653466100000|2022-05-25 08:08:20|42246.5|42206.5|42258.8|42218.8|42258.8|42218.8|42246.5|42206.5|0
1653466110000|2022-05-25 08:08:30|42261.2|42221.2|42263.8|42223.8|42268.8|42228.8|42261.2|42221.2|0
1653466120000|2022-05-25 08:08:40|42266.5|42226.5|42271.2|42231.2|42271.2|42231.2|42261.2|42221.2|1
1653466130000|2022-05-25 08:08:50|42273.6|42233.6|42273.6|42233.6|42273.6|42233.6|42273.6|42233.6|7
1653466140000|2022-05-25 08:09:00|42276.2|42236.2|42268.8|42228.8|42276.2|42236.2|42268.8|42228.8|0
1653466150000|2022-05-25 08:09:10|42266.2|42226.2|42266.5|42226.5|42266.5|42226.5|42266.2|42226.2|2
1653466160000|2022-05-25 08:09:20|42263.8|42223.8|42263.8|42223.8|42263.8|42223.8|42263.8|42223.8|0
1653466170000|2022-05-25 08:09:30|42256.5|42216.5|42256.5|42216.5|42256.5|42216.5|42256.5|42216.5|0
1653466190000|2022-05-25 08:09:50|42258.8|42218.8|42258.8|42218.8|42261.2|42221.2|42258.8|42218.8|0
1653466200000|2022-05-25 08:10:00|42261.2|42221.2|42261.2|42221.2|42261.2|42221.2|42261.2|42221.2|0
1653466210000|2022-05-25 08:10:10|42258.8|42218.8|42251.2|42211.2|42258.8|42218.8|42248.8|42208.8|0
1653466220000|2022-05-25 08:10:20|42248.8|42208.8|42266.5|42226.5|42266.5|42226.5|42248.8|42208.8|1
1653466230000|2022-05-25 08:10:30|42271.2|42231.2|42271.2|42231.2|42271.2|42231.2|42271.2|42231.2|0
1653466240000|2022-05-25 08:10:40|42268.8|42228.8|42268.8|42228.8|42268.8|42228.8|42268.8|42228.8|0
1653466260000|2022-05-25 08:11:00|||||||||2
1653466270000|2022-05-25 08:11:10|42258.8|42218.8|42251.2|42211.2|42258.8|42218.8|42251.2|42211.2|3
1653466280000|2022-05-25 08:11:20|42248.8|42208.8|42251.2|42211.2|42251.2|42211.2|42248.8|42208.8|0
1653466290000|2022-05-25 08:11:30|42253.6|42213.6|42253.6|42213.6|42253.6|42213.6|42253.6|42213.6|0
1653466300000|2022-05-25 08:11:40|42256.2|42216.2|42231.2|42191.2|42256.2|42216.2|42231.2|42191.2|8
1653466310000|2022-05-25 08:11:50|42233.6|42193.6|42233.6|42193.6|42233.6|42193.6|42233.6|42193.6|0
1653466320000|2022-05-25 08:12:00|42236.2|42196.2|42241.2|42201.2|42241.2|42201.2|42236.2|42196.2|4
1653466330000|2022-05-25 08:12:10|42243.6|42203.6|42243.6|42203.6|42243.6|42203.6|42243.6|42203.6|0
1653466340000|2022-05-25 08:12:20|42236.2|42196.2|42241.2|42201.2|42241.2|42201.2|42236.2|42196.2|0
1653466350000|2022-05-25 08:12:30|42236.2|42196.2|42236.2|42196.2|42236.2|42196.2|42236.2|42196.2|0
1653466370000|2022-05-25 08:12:50|42238.8|42198.8|42236.2|42196.2|42238.8|42198.8|42236.2|42196.2|1
1653466380000|2022-05-25 08:13:00|42241.2|42201.2|42241.2|42201.2|42241.2|42201.2|42236.2|42196.2|0
1653466390000|2022-05-25 08:13:10|42238.8|42198.8|42241.2|42201.2|42241.2|42201.2|42238.8|42198.8|0
1653466400000|2022-05-25 08:13:20|42236.2|42196.2|42243.8|42203.8|42243.8|42203.8|42236.2|42196.2|1
1653466410000|2022-05-25 08:13:30|42251.2|42211.2|42251.2|42211.2|42251.2|42211.2|42251.2|42211.2|0
1653466420000|2022-05-25 08:13:40|42246.2|42206.2|42246.2|42206.2|42248.8|42208.8|42246.2|42206.2|0
1653466430000|2022-05-25 08:13:50|42213.6|42173.6|42203.6|42163.6|42213.6|42173.6|42196.2|42156.2|5
1653466440000|2022-05-25 08:14:00|42213.6|42173.6|42206.2|42166.2|42213.6|42173.6|42206.2|42166.2|2
1653466450000|2022-05-25 08:14:10|42208.6|42168.6|42158.3|42118.3|42211.2|42171.2|42158.3|42118.3|21
1653466460000|2022-05-25 08:14:20|42165.9|42125.9|42165.9|42125.9|42165.9|42125.9|42165.9|42125.9|0
1653466470000|2022-05-25 08:14:30|42163.5|42123.5|42163.5|42123.5|42165.9|42125.9|42160.9|42120.9|0
1653466480000|2022-05-25 08:14:40|42160.9|42120.9|42160.9|42120.9|42160.9|42120.9|42160.9|42120.9|1
1653466490000|2022-05-25 08:14:50|42170.9|42130.9|42170.9|42130.9|42170.9|42130.9|42170.9|42130.9|1
1653466500000|2022-05-25 08:15:00|42160.9|42120.9|42165.9|42125.9|42165.9|42125.9|42160.9|42120.9|2
1653466540000|2022-05-25 08:15:40|42170.9|42130.9|42185.9|42145.9|42185.9|42145.9|42170.9|42130.9|5
1653466550000|2022-05-25 08:15:50|42188.5|42148.5|42195.9|42155.9|42195.9|42155.9|42188.5|42148.5|0
1653466560000|2022-05-25 08:16:00|42193.5|42153.5|42190.9|42150.9|42195.9|42155.9|42185.9|42145.9|1
1653466570000|2022-05-25 08:16:10|42193.3|42153.3|42198.3|42158.3|42198.5|42158.5|42190.9|42150.9|1
1653466580000|2022-05-25 08:16:20|42203.3|42163.3|42203.3|42163.3|42203.3|42163.3|42203.3|42163.3|0
1653466590000|2022-05-25 08:16:30|42200.6|42160.6|42198.3|42158.3|42200.6|42160.6|42198.3|42158.3|0
1653466600000|2022-05-25 08:16:40|42200.6|42160.6|42203.3|42163.3|42203.3|42163.3|42200.6|42160.6|1
1653466610000|2022-05-25 08:16:50|42218.5|42178.5|42218.5|42178.5|42218.5|42178.5|42218.5|42178.5|8
1653466620000|2022-05-25 08:17:00|42220.9|42180.9|42215.9|42175.9|42220.9|42180.9|42213.5|42173.5|17
1653466630000|2022-05-25 08:17:10|42213.5|42173.5|42220.9|42180.9|42220.9|42180.9|42213.5|42173.5|0
1653466640000|2022-05-25 08:17:20|42218.3|42178.3|42213.5|42173.5|42218.3|42178.3|42213.5|42173.5|0
1653466650000|2022-05-25 08:17:30|42215.9|42175.9|42215.9|42175.9|42215.9|42175.9|42215.9|42175.9|0
1653466660000|2022-05-25 08:17:40|42218.5|42178.5|42208.5|42168.5|42220.9|42180.9|42205.9|42165.9|2
1653466670000|2022-05-25 08:17:50|42205.9|42165.9|42205.9|42165.9|42205.9|42165.9|42205.9|42165.9|0
1653466680000|2022-05-25 08:18:00|42208.5|42168.5|42208.5|42168.5|42208.5|42168.5|42205.9|42165.9|0
1653466710000|2022-05-25 08:18:30|42211.2|42171.2|42213.5|42173.5|42213.5|42173.5|42211.2|42171.2|0
1653466740000|2022-05-25 08:19:00|42218.5|42178.5|42223.5|42183.5|42225.9|42185.9|42218.5|42178.5|0
1653466750000|2022-05-25 08:19:10|42225.9|42185.9|42238.5|42198.5|42238.5|42198.5|42223.5|42183.5|0
1653466770000|2022-05-25 08:19:30|42243.5|42203.5|42243.5|42203.5|42243.5|42203.5|42243.5|42203.5|0
1653466790000|2022-05-25 08:19:50|42245.9|42205.9|42238.5|42198.5|42250.9|42210.9|42238.5|42198.5|0
1653466800000|2022-05-25 08:20:00|42235.9|42195.9|42263.8|42223.8|42266.1|42226.1|42235.9|42195.9|25
1653466810000|2022-05-25 08:20:10|42263.5|42223.5|42270.6|42230.6|42286.1|42246.1|42261.1|42221.1|6
1653466820000|2022-05-25 08:20:20|42268.5|42228.5|42281.1|42241.1|42281.1|42241.1|42268.5|42228.5|2
1653466830000|2022-05-25 08:20:30|42278.5|42238.5|42278.5|42238.5|42281.1|42241.1|42278.5|42238.5|2
1653466860000|2022-05-25 08:21:00|42281.1|42241.1|42283.5|42243.5|42283.5|42243.5|42281.1|42241.1|0
1653466890000|2022-05-25 08:21:30|42286.1|42246.1|42283.5|42243.5|42286.1|42246.1|42283.5|42243.5|0
1653466900000|2022-05-25 08:21:40|42286.1|42246.1|42283.5|42243.5|42288.5|42248.5|42278.5|42238.5|6
1653466910000|2022-05-25 08:21:50|42278.5|42238.5|42281.1|42241.1|42281.1|42241.1|42278.5|42238.5|0
1653466920000|2022-05-25 08:22:00|42278.5|42238.5|42281.1|42241.1|42281.1|42241.1|42278.5|42238.5|0
1653466930000|2022-05-25 08:22:10|42278.5|42238.5|42278.5|42238.5|42278.5|42238.5|42275.9|42235.9|0
1653466940000|2022-05-25 08:22:20|42275.9|42235.9|42278.5|42238.5|42281.1|42241.1|42273.5|42233.5|1
1653466960000|2022-05-25 08:22:40|42276.1|42236.1|42278.5|42238.5|42278.5|42238.5|42276.1|42236.1|0
1653466970000|2022-05-25 08:22:50|42276.1|42236.1|42271.1|42231.1|42276.1|42236.1|42271.1|42231.1|0
1653466980000|2022-05-25 08:23:00|42276.1|42236.1|42268.5|42228.5|42286.1|42246.1|42268.5|42228.5|19
1653466990000|2022-05-25 08:23:10|42265.9|42225.9|42268.5|42228.5|42271.1|42231.1|42265.9|42225.9|0
1653467010000|2022-05-25 08:23:30|42265.9|42225.9|42286.1|42246.1|42293.5|42253.5|42263.5|42223.5|2
1653467020000|2022-05-25 08:23:40|42291.1|42251.1|42288.5|42248.5|42293.5|42253.5|42288.5|42248.5|0
1653467040000|2022-05-25 08:24:00|42281.1|42241.1|42288.5|42248.5|42291.1|42251.1|42281.1|42241.1|0
1653467050000|2022-05-25 08:24:10|42286.1|42246.1|42286.1|42246.1|42286.1|42246.1|42281.1|42241.1|3
1653467060000|2022-05-25 08:24:20|42288.5|42248.5|42268.8|42228.8|42288.5|42248.5|42268.8|42228.8|2
1653467070000|2022-05-25 08:24:30|42271.1|42231.1|42271.1|42231.1|42276.1|42236.1|42271.1|42231.1|0
1653467080000|2022-05-25 08:24:40|42276.1|42236.1|42283.5|42243.5|42283.5|42243.5|42276.1|42236.1|0
1653467090000|2022-05-25 08:24:50|42278.5|42238.5|42286.1|42246.1|42286.1|42246.1|42278.5|42238.5|0
1653467100000|2022-05-25 08:25:00|42281.1|42241.1|42281.1|42241.1|42281.1|42241.1|42281.1|42241.1|14
1653467120000|2022-05-25 08:25:20|42271.1|42231.1|42266.1|42226.1|42271.1|42231.1|42266.1|42226.1|0
1653467130000|2022-05-25 08:25:30|42261.1|42221.1|42263.5|42223.5|42266.1|42226.1|42261.1|42221.1|1
1653467140000|2022-05-25 08:25:40|42261.1|42221.1|42261.1|42221.1|42261.1|42221.1|42261.1|42221.1|0
1653467150000|2022-05-25 08:25:50|42258.7|42218.7|42251.1|42211.1|42258.7|42218.7|42251.1|42211.1|1
1653467170000|2022-05-25 08:26:10|42280.9|42240.9|42283.5|42243.5|42283.5|42243.5|42280.9|42240.9|2
1653467180000|2022-05-25 08:26:20|42280.9|42240.9|42278.5|42238.5|42280.9|42240.9|42275.9|42235.9|1
1653467190000|2022-05-25 08:26:30|42281.1|42241.1|42281.1|42241.1|42281.1|42241.1|42281.1|42241.1|0
1653467200000|2022-05-25 08:26:40|42295.8|42255.8|42285.8|42245.8|42295.8|42255.8|42273.2|42233.2|11
1653467210000|2022-05-25 08:26:50|42283.2|42243.2|42285.8|42245.8|42285.8|42245.8|42275.8|42235.8|1
1653467220000|2022-05-25 08:27:00|42288.5|42248.5|42298.2|42258.2|42303.2|42263.2|42288.5|42248.5|1
1653467230000|2022-05-25 08:27:10|42300.8|42260.8|42300.8|42260.8|42300.8|42260.8|42300.8|42260.8|0
1653467240000|2022-05-25 08:27:20|42298.2|42258.2|42298.2|42258.2|42298.2|42258.2|42298.2|42258.2|1
1653467250000|2022-05-25 08:27:30|42300.8|42260.8|42310.8|42270.8|42313.5|42273.5|42300.8|42260.8|1
1653467260000|2022-05-25 08:27:40|42313.5|42273.5|42310.8|42270.8|42313.5|42273.5|42310.8|42270.8|0
1653467280000|2022-05-25 08:28:00|42308.5|42268.5|42335.8|42295.8|42335.8|42295.8|42308.5|42268.5|1
1653467290000|2022-05-25 08:28:10|42331.1|42291.1|42331.1|42291.1|42331.1|42291.1|42331.1|42291.1|0
1653467300000|2022-05-25 08:28:20|42330.8|42290.8|42318.5|42278.5|42333.5|42293.5|42313.5|42273.5|1
1653467310000|2022-05-25 08:28:30|42313.5|42273.5|42315.8|42275.8|42315.8|42275.8|42313.5|42273.5|0
1653467330000|2022-05-25 08:28:50|42305.8|42265.8|42300.8|42260.8|42305.8|42265.8|42300.8|42260.8|0
1653467340000|2022-05-25 08:29:00|42305.8|42265.8|42305.8|42265.8|42305.8|42265.8|42303.2|42263.2|0
1653467350000|2022-05-25 08:29:10|42303.2|42263.2|42295.8|42255.8|42308.5|42268.5|42295.8|42255.8|0
1653467360000|2022-05-25 08:29:20|42293.5|42253.5|42295.8|42255.8|42295.8|42255.8|42293.5|42253.5|1
1653467370000|2022-05-25 08:29:30|42290.8|42250.8|42288.2|42248.2|42290.8|42250.8|42288.2|42248.2|3
1653467380000|2022-05-25 08:29:40|42278.2|42238.2|42275.8|42235.8|42278.2|42238.2|42273.5|42233.5|8
1653467400000|2022-05-25 08:30:00|42273.5|42233.5|42275.8|42235.8|42275.8|42235.8|42273.5|42233.5|0
1653467430000|2022-05-25 08:30:30|42278.5|42238.5|42280.8|42240.8|42280.8|42240.8|42275.8|42235.8|0
1653467440000|2022-05-25 08:30:40|42275.8|42235.8|42275.8|42235.8|42275.8|42235.8|42275.8|42235.8|0
1653467470000|2022-05-25 08:31:10|42278.5|42238.5|42280.8|42240.8|42280.8|42240.8|42278.5|42238.5|0
1653467490000|2022-05-25 08:31:30|42278.2|42238.2|42280.8|42240.8|42280.8|42240.8|42278.2|42238.2|1
1653467520000|2022-05-25 08:32:00|42285.8|42245.8|42285.8|42245.8|42285.8|42245.8|42285.8|42245.8|1
1653467530000|2022-05-25 08:32:10|42293.4|42253.4|42283.4|42243.4|42293.4|42253.4|42283.4|42243.4|0
1653467580000|2022-05-25 08:33:00|42280.8|42240.8|42275.8|42235.8|42280.8|42240.8|42275.8|42235.8|1
1653467590000|2022-05-25 08:33:10|42273.4|42233.4|42275.8|42235.8|42275.8|42235.8|42273.4|42233.4|0
1653467600000|2022-05-25 08:33:20|42280.8|42240.8|42275.8|42235.8|42280.8|42240.8|42275.8|42235.8|0
1653467610000|2022-05-25 08:33:30|42280.8|42240.8|42275.8|42235.8|42280.8|42240.8|42273.2|42233.2|3
1653467620000|2022-05-25 08:33:40|42273.2|42233.2|42275.8|42235.8|42275.8|42235.8|42270.8|42230.8|0
1653467630000|2022-05-25 08:33:50|42265.8|42225.8|42265.8|42225.8|42265.8|42225.8|42258.4|42218.4|1
1653467640000|2022-05-25 08:34:00|42263.4|42223.4|42265.8|42225.8|42265.8|42225.8|42263.4|42223.4|0
1653467650000|2022-05-25 08:34:10|42266.1|42226.1|42268.4|42228.4|42268.4|42228.4|42266.1|42226.1|0
1653467670000|2022-05-25 08:34:30|42270.8|42230.8|42265.8|42225.8|42270.8|42230.8|42260.8|42220.8|2
1653467680000|2022-05-25 08:34:40|42263.4|42223.4|42258.4|42218.4|42263.4|42223.4|42258.4|42218.4|0
1653467690000|2022-05-25 08:34:50|42263.4|42223.4|42263.4|42223.4|42263.4|42223.4|42263.4|42223.4|0
1653467700000|2022-05-25 08:35:00|42265.8|42225.8|42253.4|42213.4|42265.8|42225.8|42253.4|42213.4|0
1653467720000|2022-05-25 08:35:20|42250.8|42210.8|42250.8|42210.8|42250.8|42210.8|42250.8|42210.8|0
1653467730000|2022-05-25 08:35:30|42245.8|42205.8|42245.8|42205.8|42245.8|42205.8|42245.8|42205.8|0
1653467740000|2022-05-25 08:35:40|42210.8|42170.8|42210.8|42170.8|42213.2|42173.2|42210.8|42170.8|32
1653467750000|2022-05-25 08:35:50|42213.2|42173.2|42228.2|42188.2|42230.8|42190.8|42213.2|42173.2|4
1653467760000|2022-05-25 08:36:00|42230.8|42190.8|42225.8|42185.8|42230.8|42190.8|42225.8|42185.8|0
1653467780000|2022-05-25 08:36:20|42223.4|42183.4|42230.8|42190.8|42230.8|42190.8|42223.4|42183.4|0
1653467790000|2022-05-25 08:36:30|42235.8|42195.8|42230.8|42190.8|42235.8|42195.8|42230.8|42190.8|0
1653467800000|2022-05-25 08:36:40|42223.4|42183.4|42223.4|42183.4|42223.4|42183.4|42223.4|42183.4|1
1653467820000|2022-05-25 08:37:00|42233.2|42193.2|42220.8|42180.8|42233.2|42193.2|42220.8|42180.8|0
1653467830000|2022-05-25 08:37:10|42225.8|42185.8|42225.8|42185.8|42225.8|42185.8|42220.5|42180.5|0
1653467850000|2022-05-25 08:37:30|42220.8|42180.8|42228.2|42188.2|42228.2|42188.2|42218.2|42178.2|0
1653467880000|2022-05-25 08:38:00|42225.8|42185.8|42230.8|42190.8|42230.8|42190.8|42225.8|42185.8|0
1653467890000|2022-05-25 08:38:10|42228.4|42188.4|42223.4|42183.4|42228.4|42188.4|42223.4|42183.4|1
1653467920000|2022-05-25 08:38:40|42220.8|42180.8|42218.2|42178.2|42220.8|42180.8|42218.2|42178.2|0
1653467930000|2022-05-25 08:38:50|42223.4|42183.4|42225.8|42185.8|42225.8|42185.8|42220.8|42180.8|0
1653467940000|2022-05-25 08:39:00|42223.4|42183.4|42220.8|42180.8|42223.4|42183.4|42220.8|42180.8|0
1653467950000|2022-05-25 08:39:10|42223.4|42183.4|42225.8|42185.8|42225.8|42185.8|42223.4|42183.4|0
1653467960000|2022-05-25 08:39:20|42223.4|42183.4|42223.4|42183.4|42223.4|42183.4|42223.4|42183.4|0
1653467970000|2022-05-25 08:39:30|42225.8|42185.8|42225.8|42185.8|42225.8|42185.8|42225.8|42185.8|0
1653467980000|2022-05-25 08:39:40|||||||||1
1653467990000|2022-05-25 08:39:50|42223.1|42183.1|42215.8|42175.8|42223.1|42183.1|42215.8|42175.8|1
1653468000000|2022-05-25 08:40:00|42218.1|42178.1|42218.1|42178.1|42218.1|42178.1|42218.1|42178.1|0
1653468020000|2022-05-25 08:40:20|42213.4|42173.4|42213.4|42173.4|42213.4|42173.4|42213.4|42173.4|0
1653468030000|2022-05-25 08:40:30|42215.8|42175.8|42205.8|42165.8|42218.4|42178.4|42200.8|42160.8|6
1653468040000|2022-05-25 08:40:40|42213.4|42173.4|42215.8|42175.8|42215.8|42175.8|42213.4|42173.4|3
1653468050000|2022-05-25 08:40:50|42208.1|42168.1|42215.8|42175.8|42215.8|42175.8|42208.1|42168.1|0
1653468060000|2022-05-25 08:41:00|42210.8|42170.8|42213.4|42173.4|42213.4|42173.4|42210.8|42170.8|0
1653468070000|2022-05-25 08:41:10|42215.8|42175.8|42215.8|42175.8|42215.8|42175.8|42215.8|42175.8|0
1653468080000|2022-05-25 08:41:20|42218.4|42178.4|42218.4|42178.4|42218.4|42178.4|42218.4|42178.4|0
1653468090000|2022-05-25 08:41:30|42220.8|42180.8|42220.8|42180.8|42220.8|42180.8|42220.8|42180.8|0
1653468100000|2022-05-25 08:41:40|42218.4|42178.4|42218.4|42178.4|42218.4|42178.4|42218.4|42178.4|0
1653468110000|2022-05-25 08:41:50|||||||||1
1653468120000|2022-05-25 08:42:00|42215.8|42175.8|42213.1|42173.1|42215.8|42175.8|42213.1|42173.1|1
1653468130000|2022-05-25 08:42:10|42205.8|42165.8|42205.8|42165.8|42205.8|42165.8|42205.8|42165.8|0
1653468180000|2022-05-25 08:43:00|42208.4|42168.4|42208.4|42168.4|42208.4|42168.4|42208.4|42168.4|0
1653468190000|2022-05-25 08:43:10|42210.5|42170.5|42210.5|42170.5|42213.1|42173.1|42210.5|42170.5|0
1653468200000|2022-05-25 08:43:20|42205.8|42165.8|42215.8|42175.8|42215.8|42175.8|42205.8|42165.8|2
1653468230000|2022-05-25 08:43:50|42218.1|42178.1|42218.1|42178.1|42218.1|42178.1|42215.8|42175.8|0
1653468240000|2022-05-25 08:44:00|42215.7|42175.7|42230.7|42190.7|42230.7|42190.7|42215.7|42175.7|1
1653468250000|2022-05-25 08:44:10|42233.1|42193.1|42233.1|42193.1|42233.1|42193.1|42233.1|42193.1|0
1653468260000|2022-05-25 08:44:20|42238.1|42198.1|42238.1|42198.1|42238.1|42198.1|42238.1|42198.1|0
1653468270000|2022-05-25 08:44:30|42235.7|42195.7|42235.7|42195.7|42235.7|42195.7|42235.7|42195.7|0
1653468280000|2022-05-25 08:44:40|42238.1|42198.1|42238.1|42198.1|42238.1|42198.1|42238.1|42198.1|0
1653468290000|2022-05-25 08:44:50|42240.7|42200.7|42250.7|42210.7|42250.7|42210.7|42238.1|42198.1|4
1653468300000|2022-05-25 08:45:00|42248.1|42208.1|42250.7|42210.7|42258.1|42218.1|42248.1|42208.1|0
1653468310000|2022-05-25 08:45:10|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|1
1653468320000|2022-05-25 08:45:20|42248.1|42208.1|42238.1|42198.1|42248.1|42208.1|42238.1|42198.1|0
1653468330000|2022-05-25 08:45:30|42240.5|42200.5|42240.5|42200.5|42240.5|42200.5|42240.5|42200.5|0
1653468340000|2022-05-25 08:45:40|42235.5|42195.5|42238.1|42198.1|42240.5|42200.5|42233.1|42193.1|0
1653468350000|2022-05-25 08:45:50|42240.5|42200.5|42240.5|42200.5|42240.5|42200.5|42238.1|42198.1|0
1653468360000|2022-05-25 08:46:00|42238.1|42198.1|42218.1|42178.1|42238.1|42198.1|42218.1|42178.1|6
1653468370000|2022-05-25 08:46:10|42220.7|42180.7|42228.1|42188.1|42228.1|42188.1|42220.7|42180.7|0
1653468410000|2022-05-25 08:46:50|42225.7|42185.7|42225.7|42185.7|42225.7|42185.7|42225.7|42185.7|0
1653468430000|2022-05-25 08:47:10|42228.1|42188.1|42225.7|42185.7|42228.1|42188.1|42225.7|42185.7|0
1653468450000|2022-05-25 08:47:30|42195.5|42155.5|42195.5|42155.5|42195.5|42155.5|42195.5|42155.5|3
1653468460000|2022-05-25 08:47:40|42183.1|42143.1|42183.1|42143.1|42183.1|42143.1|42183.1|42143.1|12
1653468470000|2022-05-25 08:47:50|42185.5|42145.5|42190.7|42150.7|42190.7|42150.7|42185.5|42145.5|1
1653468480000|2022-05-25 08:48:00|42193.1|42153.1|42193.1|42153.1|42193.1|42153.1|42193.1|42153.1|2
1653468490000|2022-05-25 08:48:10|42188.1|42148.1|42188.1|42148.1|42193.1|42153.1|42188.1|42148.1|1
1653468500000|2022-05-25 08:48:20|42185.5|42145.5|42190.5|42150.5|42193.1|42153.1|42185.5|42145.5|13
1653468510000|2022-05-25 08:48:30|42188.1|42148.1|42188.1|42148.1|42193.1|42153.1|42188.1|42148.1|0
1653468530000|2022-05-25 08:48:50|42185.5|42145.5|42185.7|42145.7|42185.7|42145.7|42183.1|42143.1|1
1653468540000|2022-05-25 08:49:00|42183.1|42143.1|42188.1|42148.1|42188.1|42148.1|42183.1|42143.1|2
1653468550000|2022-05-25 08:49:10|42190.5|42150.5|42173.1|42133.1|42190.5|42150.5|42170.7|42130.7|7
1653468580000|2022-05-25 08:49:40|42163.1|42123.1|42160.5|42120.5|42163.1|42123.1|42155.5|42115.5|3
1653468590000|2022-05-25 08:49:50|42153.1|42113.1|42150.7|42110.7|42153.1|42113.1|42148.1|42108.1|1
1653468600000|2022-05-25 08:50:00|42153.1|42113.1|42155.7|42115.7|42155.7|42115.7|42148.1|42108.1|1
1653468610000|2022-05-25 08:50:10|42161|42121|42178.1|42138.1|42178.1|42138.1|42161|42121|2
1653468620000|2022-05-25 08:50:20|42175.7|42135.7|42178.1|42138.1|42180.5|42140.5|42175.7|42135.7|0
1653468630000|2022-05-25 08:50:30|42175.7|42135.7|42168.1|42128.1|42175.7|42135.7|42165.7|42125.7|0
1653468640000|2022-05-25 08:50:40|42163.1|42123.1|42168.1|42128.1|42170.5|42130.5|42163.1|42123.1|2
1653468650000|2022-05-25 08:50:50|42165.7|42125.7|42165.7|42125.7|42165.7|42125.7|42165.7|42125.7|0
1653468660000|2022-05-25 08:51:00|42168.1|42128.1|42175.7|42135.7|42180.5|42140.5|42165.7|42125.7|0
1653468670000|2022-05-25 08:51:10|42173.1|42133.1|42173.1|42133.1|42173.1|42133.1|42173.1|42133.1|0
1653468680000|2022-05-25 08:51:20|42180.5|42140.5|42185.7|42145.7|42185.7|42145.7|42180.4|42140.4|2
1653468690000|2022-05-25 08:51:30|42188.1|42148.1|42185.7|42145.7|42188.1|42148.1|42185.7|42145.7|0
1653468710000|2022-05-25 08:51:50|42180.4|42140.4|42180.4|42140.4|42180.4|42140.4|42180.4|42140.4|0
1653468720000|2022-05-25 08:52:00|42178.1|42138.1|42190.4|42150.4|42190.4|42150.4|42178.1|42138.1|4
1653468730000|2022-05-25 08:52:10|42185.7|42145.7|42185.7|42145.7|42185.7|42145.7|42185.7|42145.7|0
1653468740000|2022-05-25 08:52:20|42188.1|42148.1|42185.7|42145.7|42188.1|42148.1|42185.7|42145.7|0
1653468750000|2022-05-25 08:52:30|42183.1|42143.1|42183.1|42143.1|42183.1|42143.1|42180.4|42140.4|0
1653468760000|2022-05-25 08:52:40|42180.4|42140.4|42180.4|42140.4|42180.4|42140.4|42180.4|42140.4|0
1653468780000|2022-05-25 08:53:00|42183.1|42143.1|42183.1|42143.1|42183.1|42143.1|42183.1|42143.1|0
1653468790000|2022-05-25 08:53:10|42185.7|42145.7|42185.7|42145.7|42188.1|42148.1|42180.4|42140.4|0
1653468800000|2022-05-25 08:53:20|42188.1|42148.1|42183.1|42143.1|42188.1|42148.1|42183.1|42143.1|0
1653468860000|2022-05-25 08:54:20|42180.4|42140.4|42188.1|42148.1|42188.1|42148.1|42180.4|42140.4|0
1653468880000|2022-05-25 08:54:40|42190.4|42150.4|42190.4|42150.4|42190.4|42150.4|42190.4|42150.4|0
1653468890000|2022-05-25 08:54:50|42180.4|42140.4|42183.1|42143.1|42183.1|42143.1|42180.4|42140.4|0
1653468910000|2022-05-25 08:55:10|42180.4|42140.4|42183.1|42143.1|42188.1|42148.1|42180.4|42140.4|0
1653468920000|2022-05-25 08:55:20|42180.4|42140.4|42183.1|42143.1|42183.1|42143.1|42178.1|42138.1|0
1653468930000|2022-05-25 08:55:30|42190.4|42150.4|42185.7|42145.7|42190.4|42150.4|42185.7|42145.7|22
1653468940000|2022-05-25 08:55:40|42188.1|42148.1|42190.7|42150.7|42190.7|42150.7|42188.1|42148.1|0
1653468950000|2022-05-25 08:55:50|42188.1|42148.1|42188.1|42148.1|42188.1|42148.1|42185.7|42145.7|0
1653468960000|2022-05-25 08:56:00|42185.7|42145.7|42185.7|42145.7|42185.7|42145.7|42183.1|42143.1|0
1653468970000|2022-05-25 08:56:10|42183.1|42143.1|42183.1|42143.1|42183.1|42143.1|42183.1|42143.1|0
1653468980000|2022-05-25 08:56:20|42183|42143|42178|42138|42183|42143|42178|42138|0
1653468990000|2022-05-25 08:56:30|42175.7|42135.7|42175.7|42135.7|42175.7|42135.7|42175.7|42135.7|0
1653469030000|2022-05-25 08:57:10|42178|42138|42178|42138|42178|42138|42178|42138|0
1653469040000|2022-05-25 08:57:20|42175.7|42135.7|42175.7|42135.7|42175.7|42135.7|42175.7|42135.7|0
1653469090000|2022-05-25 08:58:10|42178|42138|42178|42138|42178|42138|42175.7|42135.7|0
1653469120000|2022-05-25 08:58:40|42180.4|42140.4|42178|42138|42180.4|42140.4|42175.7|42135.7|0
1653469140000|2022-05-25 08:59:00|42175.7|42135.7|42168|42128|42178|42138|42168|42128|0
1653469160000|2022-05-25 08:59:20|42163|42123|42158|42118|42163|42123|42158|42118|1
1653469170000|2022-05-25 08:59:30|42160.4|42120.4|42160.4|42120.4|42160.4|42120.4|42160.4|42120.4|0
1653469180000|2022-05-25 08:59:40|42158|42118|42165.7|42125.7|42165.7|42125.7|42158|42118|3
1653469190000|2022-05-25 08:59:50|42170.7|42130.7|42183.3|42143.3|42183.3|42143.3|42170.7|42130.7|16
1653469200000|2022-05-25 09:00:00|42185.7|42145.7|42180.7|42140.7|42185.7|42145.7|42175.7|42135.7|6
1653469210000|2022-05-25 09:00:10|42183.3|42143.3|42185.7|42145.7|42185.7|42145.7|42183.3|42143.3|0
1653469220000|2022-05-25 09:00:20|||||||||1
1653469230000|2022-05-25 09:00:30|42188.3|42148.3|42193|42153|42193|42153|42188.3|42148.3|0
1653469240000|2022-05-25 09:00:40|42190.7|42150.7|42195.4|42155.4|42195.4|42155.4|42190.7|42150.7|3
1653469250000|2022-05-25 09:00:50|42193|42153|42193|42153|42193|42153|42193|42153|0
1653469260000|2022-05-25 09:01:00|42190.7|42150.7|42180.4|42140.4|42190.7|42150.7|42180.4|42140.4|1
1653469280000|2022-05-25 09:01:20|42183|42143|42193|42153|42193|42153|42180.4|42140.4|3
1653469290000|2022-05-25 09:01:30|42195.4|42155.4|42193|42153|42195.4|42155.4|42193|42153|2
1653469310000|2022-05-25 09:01:50|||||||||11
1653469320000|2022-05-25 09:02:00|42195.4|42155.4|42193|42153|42195.4|42155.4|42193|42153|6
1653469330000|2022-05-25 09:02:10|||||||||2
1653469340000|2022-05-25 09:02:20|42195.4|42155.4|42193|42153|42195.4|42155.4|42193|42153|0
1653469350000|2022-05-25 09:02:30|42190.6|42150.6|42193|42153|42193|42153|42190.6|42150.6|0
1653469380000|2022-05-25 09:03:00|42190.6|42150.6|42193|42153|42193|42153|42190.6|42150.6|8
1653469440000|2022-05-25 09:04:00|42190.6|42150.6|42190.6|42150.6|42190.6|42150.6|42190.6|42150.6|1
1653469450000|2022-05-25 09:04:10|42193|42153|42195.4|42155.4|42195.4|42155.4|42193|42153|9
1653469460000|2022-05-25 09:04:20|42215.4|42175.4|42215.4|42175.4|42215.4|42175.4|42215.4|42175.4|1
1653469490000|2022-05-25 09:04:50|42223|42183|42225.4|42185.4|42228|42188|42223|42183|1
1653469500000|2022-05-25 09:05:00|42228|42188|42230.4|42190.4|42230.4|42190.4|42228|42188|0
1653469510000|2022-05-25 09:05:10|42233|42193|42243|42203|42243|42203|42233|42193|1
1653469520000|2022-05-25 09:05:20|42245.4|42205.4|42240.4|42200.4|42250.6|42210.6|42240.4|42200.4|1
1653469530000|2022-05-25 09:05:30|42238|42198|42238|42198|42238|42198|42238|42198|0
1653469540000|2022-05-25 09:05:40|42240.4|42200.4|42240.4|42200.4|42240.4|42200.4|42240.4|42200.4|0
1653469560000|2022-05-25 09:06:00|42238|42198|42243|42203|42243|42203|42235.4|42195.4|5
1653469570000|2022-05-25 09:06:10|42250.4|42210.4|42250.4|42210.4|42250.4|42210.4|42250.4|42210.4|0
1653469590000|2022-05-25 09:06:30|42253|42213|42253|42213|42253|42213|42253|42213|0
1653469600000|2022-05-25 09:06:40|42250.4|42210.4|42250.4|42210.4|42250.4|42210.4|42250.4|42210.4|0
1653469610000|2022-05-25 09:06:50|42253|42213|42255.6|42215.6|42255.6|42215.6|42253|42213|1
1653469620000|2022-05-25 09:07:00|42258|42218|42255.4|42215.4|42258|42218|42255.4|42215.4|1
1653469630000|2022-05-25 09:07:10|42258|42218|42258|42218|42258|42218|42258|42218|0
1653469640000|2022-05-25 09:07:20|42260.6|42220.6|42258|42218|42260.6|42220.6|42258|42218|0
1653469650000|2022-05-25 09:07:30|42265.6|42225.6|42265.6|42225.6|42265.6|42225.6|42265.6|42225.6|1
1653469660000|2022-05-25 09:07:40|42268|42228|42278|42238|42278|42238|42268|42228|0
1653469680000|2022-05-25 09:08:00|42270.6|42230.6|42270.6|42230.6|42273|42233|42270.6|42230.6|1
1653469690000|2022-05-25 09:08:10|42268|42228|42255.6|42215.6|42268|42228|42255.6|42215.6|1
1653469700000|2022-05-25 09:08:20|42253|42213|42253|42213|42253|42213|42253|42213|0
1653469710000|2022-05-25 09:08:30|42250.6|42210.6|42245.6|42205.6|42250.6|42210.6|42245.6|42205.6|1
1653469730000|2022-05-25 09:08:50|42253|42213|42250.4|42210.4|42253|42213|42250.4|42210.4|0
1653469740000|2022-05-25 09:09:00|42248|42208|42248|42208|42248|42208|42248|42208|0
1653469770000|2022-05-25 09:09:30|42245.6|42205.6|42240.3|42200.3|42245.6|42205.6|42240.3|42200.3|2
1653469800000|2022-05-25 09:10:00|42238|42198|42240.3|42200.3|42240.3|42200.3|42238|42198|0
1653469810000|2022-05-25 09:10:10|42238|42198|42240.3|42200.3|42240.3|42200.3|42238|42198|0
1653469840000|2022-05-25 09:10:40|42238|42198|42238|42198|42238|42198|42238|42198|0
1653469850000|2022-05-25 09:10:50|42235.3|42195.3|42230.3|42190.3|42235.3|42195.3|42225.3|42185.3|3
1653469860000|2022-05-25 09:11:00|42228|42188|42228|42188|42228|42188|42228|42188|1
1653469870000|2022-05-25 09:11:10|42230.3|42190.3|42238|42198|42238|42198|42230.3|42190.3|0
1653469910000|2022-05-25 09:11:50|42228|42188|42228|42188|42228|42188|42228|42188|0
1653469920000|2022-05-25 09:12:00|42223|42183|42228|42188|42230.3|42190.3|42223|42183|1
1653469950000|2022-05-25 09:12:30|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|0
1653469970000|2022-05-25 09:12:50|42228|42188|42230.3|42190.3|42230.3|42190.3|42228|42188|0
1653469980000|2022-05-25 09:13:00|42233|42193|42235.3|42195.3|42243|42203|42233|42193|3
1653469990000|2022-05-25 09:13:10|42233|42193|42233|42193|42233|42193|42233|42193|0
1653470000000|2022-05-25 09:13:20|42232.7|42192.7|42230.3|42190.3|42232.7|42192.7|42230.3|42190.3|0
1653470040000|2022-05-25 09:14:00|42227.9|42187.9|42220.3|42180.3|42230.3|42190.3|42220.3|42180.3|1
1653470060000|2022-05-25 09:14:20|42217.9|42177.9|42217.9|42177.9|42220.3|42180.3|42217.9|42177.9|4
1653470070000|2022-05-25 09:14:30|42220.3|42180.3|42220.3|42180.3|42220.3|42180.3|42220.3|42180.3|0
1653470080000|2022-05-25 09:14:40|42240.6|42200.6|42245.3|42205.3|42250.3|42210.3|42240.6|42200.6|3
1653470090000|2022-05-25 09:14:50|42240.3|42200.3|42240.3|42200.3|42240.3|42200.3|42240.3|42200.3|0
1653470110000|2022-05-25 09:15:10|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|1
1653470150000|2022-05-25 09:15:50|42235.3|42195.3|42235.3|42195.3|42235.3|42195.3|42235.3|42195.3|1
1653470160000|2022-05-25 09:16:00|42232.9|42192.9|42232.9|42192.9|42232.9|42192.9|42232.9|42192.9|0
1653470180000|2022-05-25 09:16:20|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|42227.9|42187.9|2
1653470220000|2022-05-25 09:17:00|42227.7|42187.7|42220.3|42180.3|42227.7|42187.7|42220.3|42180.3|2
1653470250000|2022-05-25 09:17:30|42215.3|42175.3|42225.6|42185.6|42225.6|42185.6|42215.3|42175.3|2
1653470260000|2022-05-25 09:17:40|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|0
1653470280000|2022-05-25 09:18:00|42227.7|42187.7|42227.7|42187.7|42227.7|42187.7|42227.7|42187.7|1
1653470300000|2022-05-25 09:18:20|42230.3|42190.3|42227.7|42187.7|42230.3|42190.3|42227.7|42187.7|2
1653470340000|2022-05-25 09:19:00|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|42230.3|42190.3|0
1653470360000|2022-05-25 09:19:20|||||||||1
1653470400000|2022-05-25 09:20:00|42227.7|42187.7|42220.3|42180.3|42227.7|42187.7|42220.3|42180.3|2
1653470440000|2022-05-25 09:20:40|42222.9|42182.9|42222.9|42182.9|42222.9|42182.9|42222.9|42182.9|0
1653470460000|2022-05-25 09:21:00|42225.3|42185.3|42222.7|42182.7|42225.3|42185.3|42222.7|42182.7|0
1653470470000|2022-05-25 09:21:10|42217.7|42177.7|42205.3|42165.3|42217.7|42177.7|42202.7|42162.7|2
1653470480000|2022-05-25 09:21:20|42202.7|42162.7|42202.7|42162.7|42202.7|42162.7|42202.7|42162.7|0
1653470490000|2022-05-25 09:21:30|42200.3|42160.3|42197.9|42157.9|42200.3|42160.3|42197.9|42157.9|0
1653470500000|2022-05-25 09:21:40|42200.3|42160.3|42200.3|42160.3|42200.3|42160.3|42200.3|42160.3|0
1653470530000|2022-05-25 09:22:10|42197.9|42157.9|42200.3|42160.3|42200.3|42160.3|42197.9|42157.9|1
1653470540000|2022-05-25 09:22:20|42195.3|42155.3|42195.3|42155.3|42195.3|42155.3|42195.3|42155.3|0
1653470580000|2022-05-25 09:23:00|42190.5|42150.5|42182.9|42142.9|42190.5|42150.5|42182.9|42142.9|2
1653470590000|2022-05-25 09:23:10|42185.3|42145.3|42152.6|42112.6|42195.3|42155.3|42130|42090|15
1653470600000|2022-05-25 09:23:20|42142.9|42102.9|42140|42100|42152.6|42112.6|42140|42100|23
1653470610000|2022-05-25 09:23:30|42142.6|42102.6|42142.6|42102.6|42142.6|42102.6|42142.6|42102.6|0
1653470620000|2022-05-25 09:23:40|42140|42100|42142.6|42102.6|42142.6|42102.6|42140|42100|1
1653470630000|2022-05-25 09:23:50|||||||||1
1653470640000|2022-05-25 09:24:00|42152.6|42112.6|42142.6|42102.6|42152.6|42112.6|42142.6|42102.6|3
1653470670000|2022-05-25 09:24:30|42150.3|42110.3|42150.3|42110.3|42150.3|42110.3|42150.3|42110.3|2
1653470680000|2022-05-25 09:24:40|42147.6|42107.6|42142.6|42102.6|42147.6|42107.6|42142.6|42102.6|1
1653470690000|2022-05-25 09:24:50|42145|42105|42150|42110|42150|42110|42145|42105|0
1653470700000|2022-05-25 09:25:00|42155|42115|42160|42120|42162.6|42122.6|42155|42115|1
1653470710000|2022-05-25 09:25:10|42160.3|42120.3|42162.6|42122.6|42162.6|42122.6|42160.3|42120.3|1
1653470720000|2022-05-25 09:25:20|42165.3|42125.3|42167.6|42127.6|42172.6|42132.6|42165.3|42125.3|0
1653470730000|2022-05-25 09:25:30|42165.3|42125.3|42162.6|42122.6|42165.3|42125.3|42162.6|42122.6|0
1653470740000|2022-05-25 09:25:40|42170.3|42130.3|42170.3|42130.3|42170.3|42130.3|42167.6|42127.6|0
1653470760000|2022-05-25 09:26:00|42172.6|42132.6|42170.3|42130.3|42172.6|42132.6|42170.3|42130.3|0
1653470810000|2022-05-25 09:26:50|42172.9|42132.9|42175.2|42135.2|42175.2|42135.2|42172.9|42132.9|1
1653470820000|2022-05-25 09:27:00|42190.2|42150.2|42190.2|42150.2|42195.2|42155.2|42190.2|42150.2|2
1653470830000|2022-05-25 09:27:10|42195.2|42155.2|42200.2|42160.2|42200.2|42160.2|42190.2|42150.2|0
1653470850000|2022-05-25 09:27:30|42197.6|42157.6|42212.9|42172.9|42217.9|42177.9|42197.6|42157.6|2
1653470870000|2022-05-25 09:27:50|42220.2|42180.2|42210.2|42170.2|42220.2|42180.2|42210.2|42170.2|7
1653470890000|2022-05-25 09:28:10|42207.9|42167.9|42202.9|42162.9|42207.9|42167.9|42202.9|42162.9|1
1653470900000|2022-05-25 09:28:20|42200.2|42160.2|42200.2|42160.2|42200.2|42160.2|42200.2|42160.2|0
1653470920000|2022-05-25 09:28:40|42202.9|42162.9|42197.9|42157.9|42202.9|42162.9|42197.9|42157.9|3
1653470930000|2022-05-25 09:28:50|42202.9|42162.9|42202.9|42162.9|42202.9|42162.9|42202.9|42162.9|0
1653470940000|2022-05-25 09:29:00|42200.5|42160.5|42197.9|42157.9|42200.5|42160.5|42197.9|42157.9|0
1653470950000|2022-05-25 09:29:10|42195.5|42155.5|42195.5|42155.5|42195.5|42155.5|42195.5|42155.5|0
1653470960000|2022-05-25 09:29:20|42197.9|42157.9|42197.9|42157.9|42197.9|42157.9|42197.9|42157.9|0
1653470970000|2022-05-25 09:29:30|42195.5|42155.5|42197.9|42157.9|42197.9|42157.9|42192.9|42152.9|0
1653471000000|2022-05-25 09:30:00|42195.5|42155.5|42185.2|42145.2|42195.5|42155.5|42185.2|42145.2|1
1653471010000|2022-05-25 09:30:10|42190.2|42150.2|42192.9|42152.9|42192.9|42152.9|42190.2|42150.2|1
1653471020000|2022-05-25 09:30:20|42187.9|42147.9|42187.9|42147.9|42187.9|42147.9|42187.9|42147.9|0
1653471030000|2022-05-25 09:30:30|42195.5|42155.5|42202.9|42162.9|42202.9|42162.9|42195.5|42155.5|0
1653471040000|2022-05-25 09:30:40|42195.5|42155.5|42195.5|42155.5|42195.5|42155.5|42195.5|42155.5|1
1653471050000|2022-05-25 09:30:50|42192.9|42152.9|42192.9|42152.9|42192.9|42152.9|42192.9|42152.9|0
1653471060000|2022-05-25 09:31:00|42187.9|42147.9|42187.9|42147.9|42190.2|42150.2|42187.9|42147.9|1
1653471070000|2022-05-25 09:31:10|42185.5|42145.5|42185.5|42145.5|42185.5|42145.5|42185.5|42145.5|0
1653471090000|2022-05-25 09:31:30|42182.8|42142.8|42182.8|42142.8|42182.8|42142.8|42182.8|42142.8|0
1653471110000|2022-05-25 09:31:50|42180.5|42140.5|42180.5|42140.5|42180.5|42140.5|42180.5|42140.5|9
1653471120000|2022-05-25 09:32:00|42182.8|42142.8|42180.5|42140.5|42182.8|42142.8|42180.5|42140.5|0
1653471130000|2022-05-25 09:32:10|42183.1|42143.1|42183.1|42143.1|42183.1|42143.1|42183.1|42143.1|0
1653471150000|2022-05-25 09:32:30|42185.5|42145.5|42185.5|42145.5|42185.5|42145.5|42185.5|42145.5|0
1653471180000|2022-05-25 09:33:00|42182.8|42142.8|42190.5|42150.5|42190.5|42150.5|42180.5|42140.5|2
1653471190000|2022-05-25 09:33:10|42192.8|42152.8|42192.8|42152.8|42192.8|42152.8|42192.8|42152.8|0
1653471200000|2022-05-25 09:33:20|42202.8|42162.8|42200.5|42160.5|42202.8|42162.8|42197.8|42157.8|2
1653471210000|2022-05-25 09:33:30|42202.8|42162.8|42202.8|42162.8|42202.8|42162.8|42200.5|42160.5|0
1653471220000|2022-05-25 09:33:40|42205.5|42165.5|42205.5|42165.5|42205.5|42165.5|42205.5|42165.5|3
1653471230000|2022-05-25 09:33:50|42207.8|42167.8|42207.8|42167.8|42207.8|42167.8|42207.8|42167.8|1
1653471240000|2022-05-25 09:34:00|42205.5|42165.5|42203.1|42163.1|42205.5|42165.5|42200.5|42160.5|1
1653471250000|2022-05-25 09:34:10|42205.5|42165.5|42213.1|42173.1|42213.1|42173.1|42205.5|42165.5|1
1653471260000|2022-05-25 09:34:20|42215.5|42175.5|42215.5|42175.5|42215.5|42175.5|42215.5|42175.5|0
1653471300000|2022-05-25 09:35:00|42207.8|42167.8|42207.8|42167.8|42207.8|42167.8|42207.8|42167.8|1
1653471310000|2022-05-25 09:35:10|42205.5|42165.5|42205.5|42165.5|42205.5|42165.5|42205.5|42165.5|0
1653471330000|2022-05-25 09:35:30|42207.8|42167.8|42215.5|42175.5|42215.5|42175.5|42207.8|42167.8|0
1653471340000|2022-05-25 09:35:40|42217.8|42177.8|42215.5|42175.5|42217.8|42177.8|42215.5|42175.5|0
1653471350000|2022-05-25 09:35:50|42215.4|42175.4|42217.8|42177.8|42217.8|42177.8|42215.4|42175.4|0
1653471360000|2022-05-25 09:36:00|42215.4|42175.4|42215.4|42175.4|42217.8|42177.8|42215.4|42175.4|0
1653471370000|2022-05-25 09:36:10|42225.4|42185.4|42225.4|42185.4|42225.4|42185.4|42225.4|42185.4|0
1653471390000|2022-05-25 09:36:30|42227.8|42187.8|42227.8|42187.8|42227.8|42187.8|42227.8|42187.8|0
1653471410000|2022-05-25 09:36:50|42237.8|42197.8|42237.8|42197.8|42237.8|42197.8|42237.8|42197.8|1
1653471420000|2022-05-25 09:37:00|42235.4|42195.4|42235.4|42195.4|42235.4|42195.4|42235.4|42195.4|0
1653471440000|2022-05-25 09:37:20|42230.2|42190.2|42227.8|42187.8|42230.2|42190.2|42227.8|42187.8|0
1653471460000|2022-05-25 09:37:40|42225.4|42185.4|42225.4|42185.4|42225.4|42185.4|42225.4|42185.4|0
1653471470000|2022-05-25 09:37:50|42222.8|42182.8|42217.8|42177.8|42222.8|42182.8|42215.4|42175.4|1
1653471480000|2022-05-25 09:38:00|42215.4|42175.4|42215.4|42175.4|42215.4|42175.4|42215.4|42175.4|0
1653471520000|2022-05-25 09:38:40|42212.8|42172.8|42212.8|42172.8|42212.8|42172.8|42212.8|42172.8|0
1653471530000|2022-05-25 09:38:50|42210.4|42170.4|42210.4|42170.4|42210.4|42170.4|42210.4|42170.4|0
1653471540000|2022-05-25 09:39:00|42205.4|42165.4|42205.4|42165.4|42205.4|42165.4|42205.4|42165.4|1
1653471550000|2022-05-25 09:39:10|42210.2|42170.2|42210.2|42170.2|42210.2|42170.2|42210.2|42170.2|0
1653471570000|2022-05-25 09:39:30|42207.8|42167.8|42215.4|42175.4|42215.4|42175.4|42207.8|42167.8|0
1653471650000|2022-05-25 09:40:50|||||||||1
1653471670000|2022-05-25 09:41:10|42233|42193|42235.4|42195.4|42235.4|42195.4|42233|42193|2
1653471720000|2022-05-25 09:42:00|42230.4|42190.4|42230.4|42190.4|42232.8|42192.8|42230.4|42190.4|0
1653471770000|2022-05-25 09:42:50|||||||||1
1653471780000|2022-05-25 09:43:00|42225.7|42185.7|42225.7|42185.7|42225.7|42185.7|42225.7|42185.7|2
1653471840000|2022-05-25 09:44:00|42220.7|42180.7|42225.7|42185.7|42225.7|42185.7|42220.7|42180.7|7
1653471850000|2022-05-25 09:44:10|42228.3|42188.3|42225.7|42185.7|42228.3|42188.3|42225.7|42185.7|0
1653471880000|2022-05-25 09:44:40|42225.6|42185.6|42225.6|42185.6|42225.6|42185.6|42225.6|42185.6|0
1653471900000|2022-05-25 09:45:00|42220.6|42180.6|42225.6|42185.6|42225.6|42185.6|42220.6|42180.6|1
1653471910000|2022-05-25 09:45:10|42238.3|42198.3|42238.3|42198.3|42238.3|42198.3|42238.3|42198.3|2
1653471920000|2022-05-25 09:45:20|42240.6|42200.6|42240.6|42200.6|42240.6|42200.6|42240.6|42200.6|0
1653471940000|2022-05-25 09:45:40|42250.6|42210.6|42248.3|42208.3|42250.6|42210.6|42248.3|42208.3|0
1653471950000|2022-05-25 09:45:50|42250.6|42210.6|42250.6|42210.6|42250.6|42210.6|42250.6|42210.6|0
1653471960000|2022-05-25 09:46:00|42248.3|42208.3|42240.6|42200.6|42248.3|42208.3|42240.6|42200.6|0
1653471970000|2022-05-25 09:46:10|42243|42203|42250.6|42210.6|42255.6|42215.6|42243|42203|5
1653472020000|2022-05-25 09:47:00|||||||||1
1653472070000|2022-05-25 09:47:50|42248|42208|42250.6|42210.6|42250.6|42210.6|42248|42208|1
1653472080000|2022-05-25 09:48:00|42248.3|42208.3|42250.6|42210.6|42250.6|42210.6|42248.3|42208.3|1
1653472110000|2022-05-25 09:48:30|42248.3|42208.3|42250.6|42210.6|42250.6|42210.6|42248.3|42208.3|0
1653472130000|2022-05-25 09:48:50|42248.2|42208.2|42245.6|42205.6|42248.2|42208.2|42245.6|42205.6|0
1653472140000|2022-05-25 09:49:00|||||||||1
1653472150000|2022-05-25 09:49:10|||||||||1
1653472190000|2022-05-25 09:49:50|42230.6|42190.6|42230.6|42190.6|42230.6|42190.6|42230.6|42190.6|3
1653472200000|2022-05-25 09:50:00|42228|42188|42225.6|42185.6|42228|42188|42215.6|42175.6|10
1653472210000|2022-05-25 09:50:10|42230.6|42190.6|42230.6|42190.6|42230.6|42190.6|42230.6|42190.6|0
1653472250000|2022-05-25 09:50:50|42228|42188|42228|42188|42228|42188|42228|42188|0
1653472260000|2022-05-25 09:51:00|42225.6|42185.6|42220.6|42180.6|42225.6|42185.6|42220.6|42180.6|3
1653472270000|2022-05-25 09:51:10|42210.6|42170.6|42225.6|42185.6|42225.6|42185.6|42210.6|42170.6|3
1653472300000|2022-05-25 09:51:40|42218|42178|42225.6|42185.6|42225.6|42185.6|42213.2|42173.2|6
1653472310000|2022-05-25 09:51:50|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|2
1653472320000|2022-05-25 09:52:00|42230.6|42190.6|42230.6|42190.6|42230.6|42190.6|42220.6|42180.6|2
1653472330000|2022-05-25 09:52:10|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|0
1653472340000|2022-05-25 09:52:20|42230.6|42190.6|42230.6|42190.6|42230.6|42190.6|42230.6|42190.6|0
1653472350000|2022-05-25 09:52:30|42228|42188|42228.2|42188.2|42230.6|42190.6|42228|42188|0
1653472370000|2022-05-25 09:52:50|42230.6|42190.6|42230.6|42190.6|42230.6|42190.6|42230.6|42190.6|0
1653472380000|2022-05-25 09:53:00|42228.2|42188.2|42230.6|42190.6|42230.6|42190.6|42228.2|42188.2|1
1653472400000|2022-05-25 09:53:20|42235.6|42195.6|42230.6|42190.6|42235.6|42195.6|42230.6|42190.6|1
1653472420000|2022-05-25 09:53:40|42235.6|42195.6|42250.6|42210.6|42250.6|42210.6|42235.6|42195.6|1
1653472430000|2022-05-25 09:53:50|42255.6|42215.6|42250.6|42210.6|42255.6|42215.6|42250.6|42210.6|0
1653472440000|2022-05-25 09:54:00|||||||||1
1653472450000|2022-05-25 09:54:10|42248|42208|42245.6|42205.6|42248|42208|42245.6|42205.6|0
1653472460000|2022-05-25 09:54:20|42250.6|42210.6|42250.6|42210.6|42250.6|42210.6|42250.6|42210.6|0
1653472480000|2022-05-25 09:54:40|42248|42208|42250.6|42210.6|42250.6|42210.6|42248|42208|1
1653472500000|2022-05-25 09:55:00|42243|42203|42240.6|42200.6|42243|42203|42240.6|42200.6|2
1653472520000|2022-05-25 09:55:20|42235.6|42195.6|42230.6|42190.6|42235.6|42195.6|42230.6|42190.6|0
1653472530000|2022-05-25 09:55:30|42233|42193|42240.6|42200.6|42240.6|42200.6|42233|42193|1
1653472560000|2022-05-25 09:56:00|42235.6|42195.6|42235.6|42195.6|42238.2|42198.2|42235.6|42195.6|1
1653472580000|2022-05-25 09:56:20|42240.6|42200.6|42240.6|42200.6|42240.6|42200.6|42240.6|42200.6|0
1653472590000|2022-05-25 09:56:30|42255.6|42215.6|42255.6|42215.6|42255.6|42215.6|42255.6|42215.6|2
1653472600000|2022-05-25 09:56:40|42258|42218|42255.6|42215.6|42258|42218|42255.6|42215.6|0
1653472610000|2022-05-25 09:56:50|42265.6|42225.6|42275.6|42235.6|42275.6|42235.6|42265.6|42225.6|13
1653472620000|2022-05-25 09:57:00|42270.6|42230.6|42270.6|42230.6|42270.6|42230.6|42270.6|42230.6|2
1653472630000|2022-05-25 09:57:10|42278.2|42238.2|42273.2|42233.2|42278.2|42238.2|42273.2|42233.2|0
1653472670000|2022-05-25 09:57:50|42263.2|42223.2|42258.2|42218.2|42263.2|42223.2|42258.2|42218.2|0
1653472680000|2022-05-25 09:58:00|42255.6|42215.6|42250.6|42210.6|42255.6|42215.6|42250.6|42210.6|0
1653472690000|2022-05-25 09:58:10|42255.6|42215.6|42250.6|42210.6|42255.6|42215.6|42250.6|42210.6|0
1653472710000|2022-05-25 09:58:30|42248.2|42208.2|42245.6|42205.6|42248.2|42208.2|42245.6|42205.6|0
1653472720000|2022-05-25 09:58:40|42248.2|42208.2|42248.2|42208.2|42248.2|42208.2|42248.2|42208.2|3
1653472730000|2022-05-25 09:58:50|42245.6|42205.6|42245.6|42205.6|42245.6|42205.6|42245.6|42205.6|0
1653472750000|2022-05-25 09:59:10|42247.9|42207.9|42248.2|42208.2|42248.2|42208.2|42247.9|42207.9|3
1653472760000|2022-05-25 09:59:20|42243.2|42203.2|42243.2|42203.2|42243.2|42203.2|42243.2|42203.2|0
1653472770000|2022-05-25 09:59:30|42238.2|42198.2|42238.2|42198.2|42238.2|42198.2|42238.2|42198.2|5
1653472780000|2022-05-25 09:59:40|42235.6|42195.6|42233.2|42193.2|42235.6|42195.6|42233.2|42193.2|0
1653472790000|2022-05-25 09:59:50|42230.6|42190.6|42218.2|42178.2|42230.6|42190.6|42213.2|42173.2|6
1653472800000|2022-05-25 10:00:00|42220.6|42180.6|42225.6|42185.6|42225.6|42185.6|42220.6|42180.6|0
1653472820000|2022-05-25 10:00:20|42222.9|42182.9|42218.2|42178.2|42225.6|42185.6|42218.2|42178.2|0
1653472890000|2022-05-25 10:01:30|42223.2|42183.2|42228.2|42188.2|42230.8|42190.8|42223.2|42183.2|2
1653472900000|2022-05-25 10:01:40|42223.2|42183.2|42213.2|42173.2|42225.5|42185.5|42213.2|42173.2|1
1653472920000|2022-05-25 10:02:00|42208.2|42168.2|42198.2|42158.2|42208.2|42168.2|42198.2|42158.2|1
1653472980000|2022-05-25 10:03:00|42188.2|42148.2|42173.2|42133.2|42188.2|42148.2|42173.2|42133.2|8
1653472990000|2022-05-25 10:03:10|42178.2|42138.2|42173.2|42133.2|42178.2|42138.2|42173.2|42133.2|0
1653473000000|2022-05-25 10:03:20|42175.8|42135.8|42173.2|42133.2|42175.8|42135.8|42173.2|42133.2|0
1653473030000|2022-05-25 10:03:50|42175.5|42135.5|42173.2|42133.2|42175.5|42135.5|42173.2|42133.2|0
1653473040000|2022-05-25 10:04:00|42175.5|42135.5|42173.2|42133.2|42175.5|42135.5|42173.2|42133.2|0
1653473050000|2022-05-25 10:04:10|42190.8|42150.8|42190.8|42150.8|42190.8|42150.8|42190.8|42150.8|1
1653473060000|2022-05-25 10:04:20|42195.5|42155.5|42208.2|42168.2|42208.2|42168.2|42195.5|42155.5|0
1653473100000|2022-05-25 10:05:00|42205.5|42165.5|42205.5|42165.5|42205.5|42165.5|42205.5|42165.5|0
1653473160000|2022-05-25 10:06:00|42198.1|42158.1|42193.1|42153.1|42198.1|42158.1|42193.1|42153.1|7
1653473180000|2022-05-25 10:06:20|42190.5|42150.5|42195.5|42155.5|42195.5|42155.5|42190.5|42150.5|0
1653473190000|2022-05-25 10:06:30|42198.1|42158.1|42198.1|42158.1|42198.1|42158.1|42198.1|42158.1|1
1653473200000|2022-05-25 10:06:40|42200.8|42160.8|42203.1|42163.1|42203.1|42163.1|42200.8|42160.8|0
1653473210000|2022-05-25 10:06:50|42200.8|42160.8|42198.1|42158.1|42200.8|42160.8|42198.1|42158.1|1
1653473230000|2022-05-25 10:07:10|42188.1|42148.1|42183.1|42143.1|42188.1|42148.1|42183.1|42143.1|0
1653473240000|2022-05-25 10:07:20|42185.5|42145.5|42195.5|42155.5|42195.5|42155.5|42185.5|42145.5|1
1653473260000|2022-05-25 10:07:40|42188.1|42148.1|42188.1|42148.1|42188.1|42148.1|42185.5|42145.5|1
1653473270000|2022-05-25 10:07:50|42190.8|42150.8|42198.1|42158.1|42198.1|42158.1|42190.8|42150.8|0
1653473290000|2022-05-25 10:08:10|42205.5|42165.5|42205.5|42165.5|42205.5|42165.5|42205.5|42165.5|0
1653473330000|2022-05-25 10:08:50|42198.1|42158.1|42195.5|42155.5|42198.1|42158.1|42195.5|42155.5|2
1653473340000|2022-05-25 10:09:00|42192.9|42152.9|42185.5|42145.5|42192.9|42152.9|42185.5|42145.5|6
1653473350000|2022-05-25 10:09:10|42190.5|42150.5|42190.5|42150.5|42190.5|42150.5|42190.5|42150.5|1
1653473400000|2022-05-25 10:10:00|42185.5|42145.5|42188.1|42148.1|42188.1|42148.1|42183.1|42143.1|2
1653473410000|2022-05-25 10:10:10|42185.5|42145.5|42193.1|42153.1|42193.1|42153.1|42185.5|42145.5|1
1653473430000|2022-05-25 10:10:30|42195.5|42155.5|42193.1|42153.1|42195.5|42155.5|42193.1|42153.1|0
1653473440000|2022-05-25 10:10:40|42195.5|42155.5|42195.5|42155.5|42195.5|42155.5|42195.5|42155.5|1
1653473450000|2022-05-25 10:10:50|||||||||1
1653473470000|2022-05-25 10:11:10|42193.1|42153.1|42193.1|42153.1|42193.1|42153.1|42193.1|42153.1|0
1653473480000|2022-05-25 10:11:20|42185.7|42145.7|42185.7|42145.7|42185.7|42145.7|42185.7|42145.7|1
1653473490000|2022-05-25 10:11:30|42188.1|42148.1|42183.1|42143.1|42188.1|42148.1|42183.1|42143.1|0
1653473500000|2022-05-25 10:11:40|42178.1|42138.1|42173.1|42133.1|42178.1|42138.1|42173.1|42133.1|1
1653473520000|2022-05-25 10:12:00|42170.7|42130.7|42173.1|42133.1|42173.1|42133.1|42170.7|42130.7|5
1653473530000|2022-05-25 10:12:10|42175.5|42135.5|42175.5|42135.5|42175.5|42135.5|42175.5|42135.5|0
1653473550000|2022-05-25 10:12:30|42173.1|42133.1|42173.1|42133.1|42173.1|42133.1|42173.1|42133.1|0
1653473580000|2022-05-25 10:13:00|42170.7|42130.7|42170.7|42130.7|42170.7|42130.7|42170.7|42130.7|30
1653473610000|2022-05-25 10:13:30|||||||||1
1653473640000|2022-05-25 10:14:00|42173.1|42133.1|42183.1|42143.1|42183.1|42143.1|42173.1|42133.1|2
1653473670000|2022-05-25 10:14:30|42180.7|42140.7|42185.7|42145.7|42190.7|42150.7|42180.7|42140.7|2
1653473690000|2022-05-25 10:14:50|42183.3|42143.3|42183.3|42143.3|42183.3|42143.3|42183.3|42143.3|0
1653473700000|2022-05-25 10:15:00|42180.7|42140.7|42183.3|42143.3|42183.3|42143.3|42180.7|42140.7|0
1653473710000|2022-05-25 10:15:10|42185.7|42145.7|42185.7|42145.7|42188.3|42148.3|42185.7|42145.7|0
1653473730000|2022-05-25 10:15:30|42190.7|42150.7|42190.7|42150.7|42193.1|42153.1|42188.3|42148.3|0
1653473830000|2022-05-25 10:17:10|42183.3|42143.3|42183.3|42143.3|42183.3|42143.3|42183.3|42143.3|2
1653473850000|2022-05-25 10:17:30|42185.7|42145.7|42183.3|42143.3|42188.1|42148.1|42183.3|42143.3|0
1653473890000|2022-05-25 10:18:10|42185.9|42145.9|42188.3|42148.3|42188.3|42148.3|42185.9|42145.9|0
1653473900000|2022-05-25 10:18:20|42185.9|42145.9|42183.3|42143.3|42185.9|42145.9|42183.3|42143.3|1
1653473920000|2022-05-25 10:18:40|42180.7|42140.7|42178.3|42138.3|42180.7|42140.7|42178.3|42138.3|0
1653473940000|2022-05-25 10:19:00|42173.3|42133.3|42168.3|42128.3|42173.3|42133.3|42168.3|42128.3|6
1653473950000|2022-05-25 10:19:10|42170.7|42130.7|42170.7|42130.7|42170.7|42130.7|42170.7|42130.7|0
1653473970000|2022-05-25 10:19:30|42173.3|42133.3|42180.7|42140.7|42180.7|42140.7|42173.3|42133.3|0
1653474020000|2022-05-25 10:20:20|42185.7|42145.7|42185.7|42145.7|42185.7|42145.7|42185.7|42145.7|1
1653474030000|2022-05-25 10:20:30|42183.3|42143.3|42190.7|42150.7|42190.7|42150.7|42183.3|42143.3|0
1653474080000|2022-05-25 10:21:20|||||||||2
1653474090000|2022-05-25 10:21:30|||||||||1
1653474100000|2022-05-25 10:21:40|42185.7|42145.7|42173.3|42133.3|42185.7|42145.7|42173.3|42133.3|3
1653474160000|2022-05-25 10:22:40|42190.7|42150.7|42190.7|42150.7|42190.7|42150.7|42190.7|42150.7|7
1653474170000|2022-05-25 10:22:50|42188.3|42148.3|42183.3|42143.3|42188.3|42148.3|42180.9|42140.9|0
1653474180000|2022-05-25 10:23:00|42190.7|42150.7|42195.9|42155.9|42195.9|42155.9|42185.9|42145.9|8
1653474190000|2022-05-25 10:23:10|42198.3|42158.3|42198.3|42158.3|42198.3|42158.3|42198.3|42158.3|1
1653474200000|2022-05-25 10:23:20|42203.3|42163.3|42205.9|42165.9|42205.9|42165.9|42203.3|42163.3|0
1653474240000|2022-05-25 10:24:00|42203.3|42163.3|42200.9|42160.9|42203.3|42163.3|42200.9|42160.9|4
1653474250000|2022-05-25 10:24:10|42203.3|42163.3|42203.3|42163.3|42203.3|42163.3|42203.3|42163.3|0
1653474260000|2022-05-25 10:24:20|42200.9|42160.9|42200.9|42160.9|42200.9|42160.9|42200.9|42160.9|0
1653474280000|2022-05-25 10:24:40|42203.3|42163.3|42203.3|42163.3|42203.3|42163.3|42203.3|42163.3|0
1653474290000|2022-05-25 10:24:50|42200.9|42160.9|42200.9|42160.9|42203.3|42163.3|42200.9|42160.9|0
1653474300000|2022-05-25 10:25:00|42203.3|42163.3|42203.3|42163.3|42203.3|42163.3|42203.3|42163.3|0
1653474310000|2022-05-25 10:25:10|42190.9|42150.9|42193.3|42153.3|42193.3|42153.3|42190.9|42150.9|9
1653474330000|2022-05-25 10:25:30|42188.3|42148.3|42185.9|42145.9|42188.3|42148.3|42185.9|42145.9|1
1653474340000|2022-05-25 10:25:40|42190.7|42150.7|42185.9|42145.9|42190.7|42150.7|42185.9|42145.9|0
1653474350000|2022-05-25 10:25:50|42188.5|42148.5|42188.5|42148.5|42188.5|42148.5|42188.5|42148.5|1
1653474360000|2022-05-25 10:26:00|42190.9|42150.9|42190.9|42150.9|42190.9|42150.9|42190.9|42150.9|1
1653474370000|2022-05-25 10:26:10|||||||||1
1653474420000|2022-05-25 10:27:00|42195.9|42155.9|42178.5|42138.5|42195.9|42155.9|42178.5|42138.5|1
1653474430000|2022-05-25 10:27:10|42180.9|42140.9|42180.9|42140.9|42180.9|42140.9|42180.9|42140.9|0
1653474440000|2022-05-25 10:27:20|42178.5|42138.5|42178.5|42138.5|42180.9|42140.9|42178.5|42138.5|0
1653474450000|2022-05-25 10:27:30|42183.5|42143.5|42176.1|42136.1|42183.5|42143.5|42173.5|42133.5|12
1653474470000|2022-05-25 10:27:50|42171.1|42131.1|42171.1|42131.1|42171.1|42131.1|42171.1|42131.1|0
1653474480000|2022-05-25 10:28:00|42176.1|42136.1|42176.1|42136.1|42178.5|42138.5|42176.1|42136.1|1
1653474520000|2022-05-25 10:28:40|42178.7|42138.7|42183.7|42143.7|42186.1|42146.1|42178.7|42138.7|1
1653474540000|2022-05-25 10:29:00|42178.7|42138.7|42176.1|42136.1|42181.1|42141.1|42173.7|42133.7|7
1653474560000|2022-05-25 10:29:20|42173.7|42133.7|42173.7|42133.7|42173.7|42133.7|42173.7|42133.7|0
1653474570000|2022-05-25 10:29:30|42181.4|42141.4|42191.4|42151.4|42191.4|42151.4|42181.4|42141.4|0
1653474580000|2022-05-25 10:29:40|42193.7|42153.7|42211.1|42171.1|42216.1|42176.1|42193.7|42153.7|1
1653474590000|2022-05-25 10:29:50|42213.5|42173.5|42208.5|42168.5|42213.7|42173.7|42208.5|42168.5|1
1653474600000|2022-05-25 10:30:00|42206.1|42166.1|42203.7|42163.7|42206.1|42166.1|42203.7|42163.7|0
1653474610000|2022-05-25 10:30:10|42198.7|42158.7|42198.7|42158.7|42198.7|42158.7|42198.7|42158.7|0
1653474630000|2022-05-25 10:30:30|42201.4|42161.4|42201.4|42161.4|42201.4|42161.4|42201.4|42161.4|1
1653474650000|2022-05-25 10:30:50|42203.7|42163.7|42206.4|42166.4|42211.4|42171.4|42203.7|42163.7|1
1653474660000|2022-05-25 10:31:00|42203.7|42163.7|42211.4|42171.4|42211.4|42171.4|42203.7|42163.7|3
1653474670000|2022-05-25 10:31:10|||||||||1
1653474690000|2022-05-25 10:31:30|42209|42169|42201.4|42161.4|42209|42169|42201.4|42161.4|1
1653474700000|2022-05-25 10:31:40|42203.7|42163.7|42206.4|42166.4|42206.4|42166.4|42203.7|42163.7|0
1653474720000|2022-05-25 10:32:00|42213.7|42173.7|42213.7|42173.7|42213.7|42173.7|42213.7|42173.7|3
1653474740000|2022-05-25 10:32:20|42216.3|42176.3|42216.3|42176.3|42216.3|42176.3|42216.3|42176.3|0
1653474760000|2022-05-25 10:32:40|42226.3|42186.3|42224|42184|42226.3|42186.3|42219|42179|2
1653474770000|2022-05-25 10:32:50|42226.3|42186.3|42226.3|42186.3|42226.3|42186.3|42226.3|42186.3|0
1653474780000|2022-05-25 10:33:00|||||||||4
1653474790000|2022-05-25 10:33:10|42236.3|42196.3|42231.6|42191.6|42239|42199|42231.6|42191.6|4
1653474800000|2022-05-25 10:33:20|42236.3|42196.3|42236.3|42196.3|42236.3|42196.3|42236.3|42196.3|0
1653474820000|2022-05-25 10:33:40|42239|42199|42221.3|42181.3|42239|42199|42221.3|42181.3|5
1653474830000|2022-05-25 10:33:50|42219|42179|42219|42179|42219|42179|42219|42179|1
1653474840000|2022-05-25 10:34:00|42221.3|42181.3|42219|42179|42221.3|42181.3|42219|42179|0
1653474850000|2022-05-25 10:34:10|42216.3|42176.3|42216.3|42176.3|42216.3|42176.3|42216.3|42176.3|0
1653474860000|2022-05-25 10:34:20|42209|42169|42206.3|42166.3|42211.3|42171.3|42206.3|42166.3|0
1653474870000|2022-05-25 10:34:30|42199|42159|42196.3|42156.3|42199|42159|42196.3|42156.3|1
1653474890000|2022-05-25 10:34:50|||||||||1
1653474900000|2022-05-25 10:35:00|42193.7|42153.7|42186.3|42146.3|42193.7|42153.7|42186.3|42146.3|2
1653474910000|2022-05-25 10:35:10|42188.7|42148.7|42191.3|42151.3|42191.3|42151.3|42188.7|42148.7|1
1653474980000|2022-05-25 10:36:20|42193.9|42153.9|42196.3|42156.3|42196.3|42156.3|42193.9|42153.9|0
1653475010000|2022-05-25 10:36:50|42191.3|42151.3|42191.3|42151.3|42191.3|42151.3|42191.3|42151.3|1
1653475020000|2022-05-25 10:37:00|42196.1|42156.1|42196.1|42156.1|42196.1|42156.1|42196.1|42156.1|1
1653475030000|2022-05-25 10:37:10|42198.7|42158.7|42196.3|42156.3|42198.7|42158.7|42196.3|42156.3|0
1653475040000|2022-05-25 10:37:20|42198.7|42158.7|42198.7|42158.7|42198.7|42158.7|42198.7|42158.7|0
1653475070000|2022-05-25 10:37:50|42213.7|42173.7|42213.7|42173.7|42213.7|42173.7|42213.7|42173.7|9
1653475090000|2022-05-25 10:38:10|42211.3|42171.3|42201.3|42161.3|42211.3|42171.3|42201.3|42161.3|1
1653475100000|2022-05-25 10:38:20|42203.7|42163.7|42211.3|42171.3|42211.3|42171.3|42203.7|42163.7|0
1653475110000|2022-05-25 10:38:30|42206.1|42166.1|42208.7|42168.7|42208.7|42168.7|42206.1|42166.1|0
1653475130000|2022-05-25 10:38:50|42206.1|42166.1|42206.1|42166.1|42206.1|42166.1|42206.1|42166.1|0
1653475140000|2022-05-25 10:39:00|42203.7|42163.7|42201.3|42161.3|42208.7|42168.7|42201.3|42161.3|1
1653475150000|2022-05-25 10:39:10|42198.7|42158.7|42196.3|42156.3|42198.7|42158.7|42196.3|42156.3|0
1653475170000|2022-05-25 10:39:30|42193.7|42153.7|42191.3|42151.3|42196.1|42156.1|42188.7|42148.7|1
1653475180000|2022-05-25 10:39:40|42193.9|42153.9|42201.3|42161.3|42201.3|42161.3|42193.7|42153.7|0
1653475190000|2022-05-25 10:39:50|42203.7|42163.7|42203.7|42163.7|42206.3|42166.3|42203.7|42163.7|0
1653475200000|2022-05-25 10:40:00|42206.1|42166.1|42203.7|42163.7|42208.7|42168.7|42203.7|42163.7|0
1653475230000|2022-05-25 10:40:30|42201.3|42161.3|42201.3|42161.3|42201.3|42161.3|42201.3|42161.3|0
1653475240000|2022-05-25 10:40:40|42193.7|42153.7|42196.3|42156.3|42196.3|42156.3|42193.7|42153.7|1
1653475250000|2022-05-25 10:40:50|42198.9|42158.9|42198.9|42158.9|42198.9|42158.9|42196.3|42156.3|0
1653475260000|2022-05-25 10:41:00|42196.3|42156.3|42196.3|42156.3|42196.3|42156.3|42196.3|42156.3|0
1653475270000|2022-05-25 10:41:10|42193.7|42153.7|42188.7|42148.7|42193.7|42153.7|42188.7|42148.7|1
1653475280000|2022-05-25 10:41:20|42186.3|42146.3|42186.3|42146.3|42186.3|42146.3|42186.3|42146.3|0
1653475310000|2022-05-25 10:41:50|42191|42151|42191.3|42151.3|42191.3|42151.3|42191|42151|1
1653475350000|2022-05-25 10:42:30|42188.7|42148.7|42188.7|42148.7|42188.7|42148.7|42188.7|42148.7|0
1653475360000|2022-05-25 10:42:40|42186.3|42146.3|42186.3|42146.3|42186.3|42146.3|42186.3|42146.3|0
1653475380000|2022-05-25 10:43:00|42188.9|42148.9|42186.3|42146.3|42191.3|42151.3|42186.3|42146.3|1
1653475390000|2022-05-25 10:43:10|42188.9|42148.9|42191.3|42151.3|42191.3|42151.3|42186.3|42146.3|0
1653475400000|2022-05-25 10:43:20|42188.9|42148.9|42188.9|42148.9|42188.9|42148.9|42188.9|42148.9|0
1653475410000|2022-05-25 10:43:30|42201.3|42161.3|42198.9|42158.9|42201.3|42161.3|42193.7|42153.7|0
1653475430000|2022-05-25 10:43:50|42206.3|42166.3|42206.3|42166.3|42206.3|42166.3|42206.3|42166.3|0
1653475450000|2022-05-25 10:44:10|42203.7|42163.7|42196.3|42156.3|42203.7|42163.7|42193.7|42153.7|2
1653475460000|2022-05-25 10:44:20|42193.7|42153.7|42183.9|42143.9|42193.7|42153.7|42183.9|42143.9|0
1653475470000|2022-05-25 10:44:30|42186.5|42146.5|42176.5|42136.5|42186.5|42146.5|42176.5|42136.5|1
1653475490000|2022-05-25 10:44:50|42173.9|42133.9|42173.9|42133.9|42173.9|42133.9|42173.9|42133.9|0
1653475500000|2022-05-25 10:45:00|42171.3|42131.3|42166.3|42126.3|42171.3|42131.3|42166.3|42126.3|1
1653475510000|2022-05-25 10:45:10|42136|42096|42136.3|42096.3|42141.3|42101.3|42133.6|42093.6|12
1653475520000|2022-05-25 10:45:20|42141.3|42101.3|42136.3|42096.3|42141.3|42101.3|42136.3|42096.3|3
1653475530000|2022-05-25 10:45:30|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|42136.3|42096.3|0
1653475540000|2022-05-25 10:45:40|42136.3|42096.3|42128.9|42088.9|42136.3|42096.3|42128.9|42088.9|0
1653475550000|2022-05-25 10:45:50|42126.3|42086.3|42126.3|42086.3|42126.3|42086.3|42126.3|42086.3|0
1653475570000|2022-05-25 10:46:10|42108.9|42068.9|42108.9|42068.9|42108.9|42068.9|42108.9|42068.9|1
1653475590000|2022-05-25 10:46:30|42106.3|42066.3|42098.9|42058.9|42108.9|42068.9|42098.9|42058.9|3
1653475600000|2022-05-25 10:46:40|42116.3|42076.3|42111.3|42071.3|42118.9|42078.9|42111.3|42071.3|5
1653475610000|2022-05-25 10:46:50|42108.9|42068.9|42108.9|42068.9|42108.9|42068.9|42108.9|42068.9|0
1653475620000|2022-05-25 10:47:00|42111.3|42071.3|42118.9|42078.9|42118.9|42078.9|42108.9|42068.9|0
1653475640000|2022-05-25 10:47:20|42108.9|42068.9|42106.3|42066.3|42108.9|42068.9|42098.9|42058.9|2
1653475650000|2022-05-25 10:47:30|42101.3|42061.3|42106.3|42066.3|42106.3|42066.3|42101.3|42061.3|0
1653475660000|2022-05-25 10:47:40|42101.3|42061.3|42101.3|42061.3|42101.3|42061.3|42101.3|42061.3|3
1653475670000|2022-05-25 10:47:50|42103.9|42063.9|42101.3|42061.3|42106.3|42066.3|42098.9|42058.9|0
1653475680000|2022-05-25 10:48:00|42101.2|42061.2|42106.2|42066.2|42106.2|42066.2|42101.2|42061.2|0
1653475720000|2022-05-25 10:48:40|||||||||1
1653475730000|2022-05-25 10:48:50|42121.2|42081.2|42113.9|42073.9|42121.2|42081.2|42113.9|42073.9|1
1653475740000|2022-05-25 10:49:00|42116.5|42076.5|42118.9|42078.9|42118.9|42078.9|42116.5|42076.5|0
1653475750000|2022-05-25 10:49:10|42121.2|42081.2|42121.2|42081.2|42121.2|42081.2|42121.2|42081.2|0
1653475760000|2022-05-25 10:49:20|42116.2|42076.2|42118.9|42078.9|42118.9|42078.9|42113.9|42073.9|0
1653475770000|2022-05-25 10:49:30|42121.2|42081.2|42121.2|42081.2|42121.2|42081.2|42121.2|42081.2|0
1653475810000|2022-05-25 10:50:10|42126|42086|42121.2|42081.2|42126|42086|42118.9|42078.9|5
1653475820000|2022-05-25 10:50:20|42118.9|42078.9|42118.9|42078.9|42118.9|42078.9|42118.9|42078.9|0
1653475830000|2022-05-25 10:50:30|||||||||1
1653475850000|2022-05-25 10:50:50|42116.2|42076.2|42118.9|42078.9|42118.9|42078.9|42116.2|42076.2|0
1653475860000|2022-05-25 10:51:00|42116.2|42076.2|42116.2|42076.2|42116.2|42076.2|42116.2|42076.2|0
1653475870000|2022-05-25 10:51:10|||||||||2
1653475900000|2022-05-25 10:51:40|42091.2|42051.2|42098.8|42058.8|42098.8|42058.8|42088.8|42048.8|3
1653475910000|2022-05-25 10:51:50|42091.2|42051.2|42091.2|42051.2|42091.2|42051.2|42091.2|42051.2|2
1653475920000|2022-05-25 10:52:00|42093.8|42053.8|42101.2|42061.2|42101.2|42061.2|42093.8|42053.8|0
1653475930000|2022-05-25 10:52:10|42098.8|42058.8|42098.8|42058.8|42101.2|42061.2|42098.8|42058.8|0
1653475940000|2022-05-25 10:52:20|42101.2|42061.2|42101.2|42061.2|42106.2|42066.2|42098.8|42058.8|0
1653475970000|2022-05-25 10:52:50|||||||||3
1653475980000|2022-05-25 10:53:00|42088.6|42048.6|42088.6|42048.6|42093.8|42053.8|42081.2|42041.2|1
1653475990000|2022-05-25 10:53:10|42086.2|42046.2|42086.2|42046.2|42086.2|42046.2|42083.6|42043.6|1
1653476000000|2022-05-25 10:53:20|42081.2|42041.2|42081|42041|42086.2|42046.2|42081|42041|2
1653476010000|2022-05-25 10:53:30|42078.6|42038.6|42078.6|42038.6|42078.6|42038.6|42078.6|42038.6|0
1653476020000|2022-05-25 10:53:40|42091.2|42051.2|42091.2|42051.2|42091.2|42051.2|42091.2|42051.2|2
1653476040000|2022-05-25 10:54:00|42096.2|42056.2|42098.8|42058.8|42098.8|42058.8|42093.6|42053.6|0
1653476050000|2022-05-25 10:54:10|42101.2|42061.2|42101.2|42061.2|42101.2|42061.2|42101.2|42061.2|0
1653476100000|2022-05-25 10:55:00|42106.2|42066.2|42111.2|42071.2|42111.2|42071.2|42106.2|42066.2|0
1653476120000|2022-05-25 10:55:20|42113.8|42073.8|42101.2|42061.2|42113.8|42073.8|42101.2|42061.2|3
1653476140000|2022-05-25 10:55:40|42103.8|42063.8|42106.2|42066.2|42106.2|42066.2|42103.8|42063.8|0
1653476160000|2022-05-25 10:56:00|42108.6|42068.6|42101.2|42061.2|42111.2|42071.2|42101.2|42061.2|4
1653476210000|2022-05-25 10:56:50|42103.8|42063.8|42101.2|42061.2|42106.2|42066.2|42101.2|42061.2|0
1653476260000|2022-05-25 10:57:40|42106.2|42066.2|42111.2|42071.2|42111.2|42071.2|42106.2|42066.2|0
1653476290000|2022-05-25 10:58:10|42101.2|42061.2|42101.2|42061.2|42101.2|42061.2|42101.2|42061.2|0
1653476310000|2022-05-25 10:58:30|42073.3|42033.3|42075.9|42035.9|42085.9|42045.9|42073.3|42033.3|112
1653476350000|2022-05-25 10:59:10|42073.3|42033.3|42073.3|42033.3|42073.3|42033.3|42073.3|42033.3|0
1653476370000|2022-05-25 10:59:30|42070.9|42030.9|42070.9|42030.9|42070.9|42030.9|42070.9|42030.9|0
1653476400000|2022-05-25 11:00:00|42068.6|42028.6|42068.6|42028.6|42068.6|42028.6|42068.6|42028.6|2
1653476420000|2022-05-25 11:00:20|42066.2|42026.2|42066.2|42026.2|42066.2|42026.2|42066.2|42026.2|1
1653476440000|2022-05-25 11:00:40|42068.5|42028.5|42091.2|42051.2|42091.2|42051.2|42068.5|42028.5|1
1653476460000|2022-05-25 11:01:00|42081.2|42041.2|42081.2|42041.2|42081.2|42041.2|42081.2|42041.2|5
1653476470000|2022-05-25 11:01:10|42091.2|42051.2|42071.2|42031.2|42091.2|42051.2|42071.2|42031.2|10
1653476480000|2022-05-25 11:01:20|42073.8|42033.8|42081.2|42041.2|42086.2|42046.2|42073.8|42033.8|0
1653476490000|2022-05-25 11:01:30|42083.8|42043.8|42088.5|42048.5|42088.5|42048.5|42083.8|42043.8|0
1653476500000|2022-05-25 11:01:40|42091.2|42051.2|42091.2|42051.2|42091.2|42051.2|42091.2|42051.2|0
1653476510000|2022-05-25 11:01:50|42093.5|42053.5|42093.5|42053.5|42093.5|42053.5|42093.5|42053.5|0
1653476520000|2022-05-25 11:02:00|42096.2|42056.2|42098.5|42058.5|42101.2|42061.2|42096.2|42056.2|0
1653476530000|2022-05-25 11:02:10|42088.5|42048.5|42106.2|42066.2|42106.2|42066.2|42088.5|42048.5|2
1653476550000|2022-05-25 11:02:30|42108.8|42068.8|42111.2|42071.2|42111.2|42071.2|42108.8|42068.8|0
1653476560000|2022-05-25 11:02:40|42113.5|42073.5|42113.5|42073.5|42113.5|42073.5|42113.5|42073.5|0
1653476570000|2022-05-25 11:02:50|42111.2|42071.2|42113.5|42073.5|42113.5|42073.5|42111.2|42071.2|0
1653476580000|2022-05-25 11:03:00|42116.2|42076.2|42116.2|42076.2|42116.2|42076.2|42116.2|42076.2|0
1653476590000|2022-05-25 11:03:10|42113.8|42073.8|42111.2|42071.2|42113.8|42073.8|42103.5|42063.5|3
1653476600000|2022-05-25 11:03:20|42116.2|42076.2|42123.5|42083.5|42123.5|42083.5|42116.2|42076.2|3
1653476610000|2022-05-25 11:03:30|42121.2|42081.2|42121.2|42081.2|42121.2|42081.2|42121.2|42081.2|0
1653476620000|2022-05-25 11:03:40|42128.5|42088.5|42125.9|42085.9|42141.2|42101.2|42125.9|42085.9|2
1653476660000|2022-05-25 11:04:20|42123.5|42083.5|42111.1|42071.1|42123.5|42083.5|42111.1|42071.1|0
1653476670000|2022-05-25 11:04:30|42113.5|42073.5|42111.1|42071.1|42113.5|42073.5|42111.1|42071.1|0
1653476720000|2022-05-25 11:05:20|42113.5|42073.5|42113.5|42073.5|42113.5|42073.5|42113.5|42073.5|0
1653476730000|2022-05-25 11:05:30|42111.1|42071.1|42111.1|42071.1|42111.1|42071.1|42111.1|42071.1|0
1653476740000|2022-05-25 11:05:40|42115.9|42075.9|42113.5|42073.5|42115.9|42075.9|42111.1|42071.1|0
1653476770000|2022-05-25 11:06:10|||||||||1
1653476780000|2022-05-25 11:06:20|42115.9|42075.9|42121.1|42081.1|42123.5|42083.5|42115.9|42075.9|1
1653476790000|2022-05-25 11:06:30|42123.5|42083.5|42123.5|42083.5|42123.5|42083.5|42123.5|42083.5|0
1653476800000|2022-05-25 11:06:40|42121.1|42081.1|42111.1|42071.1|42121.1|42081.1|42111.1|42071.1|0
1653476810000|2022-05-25 11:06:50|42113.5|42073.5|42113.5|42073.5|42113.5|42073.5|42113.5|42073.5|0
1653476820000|2022-05-25 11:07:00|42111.1|42071.1|42111.1|42071.1|42111.1|42071.1|42111.1|42071.1|0
1653476830000|2022-05-25 11:07:10|42106.1|42066.1|42111.1|42071.1|42111.1|42071.1|42106.1|42066.1|1
1653476840000|2022-05-25 11:07:20|42113.7|42073.7|42116.1|42076.1|42116.1|42076.1|42113.7|42073.7|0
1653476860000|2022-05-25 11:07:40|42118.5|42078.5|42121.1|42081.1|42121.1|42081.1|42118.5|42078.5|0
1653476870000|2022-05-25 11:07:50|42125.9|42085.9|42128.5|42088.5|42128.5|42088.5|42125.9|42085.9|0
1653476880000|2022-05-25 11:08:00|42131.1|42091.1|42110.9|42070.9|42131.1|42091.1|42110.9|42070.9|2
1653476890000|2022-05-25 11:08:10|42111.1|42071.1|42111.1|42071.1|42113.5|42073.5|42111.1|42071.1|2
1653476900000|2022-05-25 11:08:20|42113.5|42073.5|42111.1|42071.1|42115.9|42075.9|42111.1|42071.1|0
1653476910000|2022-05-25 11:08:30|42113.5|42073.5|42113.5|42073.5|42113.5|42073.5|42111.1|42071.1|0
1653476920000|2022-05-25 11:08:40|42111.1|42071.1|42111.1|42071.1|42118.3|42078.3|42111.1|42071.1|0
1653476930000|2022-05-25 11:08:50|42113.5|42073.5|42113.5|42073.5|42113.5|42073.5|42113.5|42073.5|0
1653476940000|2022-05-25 11:09:00|42111.1|42071.1|42126.1|42086.1|42128.5|42088.5|42111.1|42071.1|16
1653476950000|2022-05-25 11:09:10|42128.7|42088.7|42136.1|42096.1|42136.1|42096.1|42128.7|42088.7|0
1653476960000|2022-05-25 11:09:20|42133.5|42093.5|42131.1|42091.1|42133.5|42093.5|42131.1|42091.1|1
1653477000000|2022-05-25 11:10:00|42133.5|42093.5|42131.1|42091.1|42133.5|42093.5|42131.1|42091.1|1
1653477020000|2022-05-25 11:10:20|42128.5|42088.5|42121.1|42081.1|42128.5|42088.5|42121.1|42081.1|1
1653477030000|2022-05-25 11:10:30|42123.7|42083.7|42128.2|42088.2|42128.2|42088.2|42123.5|42083.5|0
1653477040000|2022-05-25 11:10:40|42121.1|42081.1|42121.1|42081.1|42121.1|42081.1|42121.1|42081.1|0
1653477050000|2022-05-25 11:10:50|42123.5|42083.5|42126.1|42086.1|42126.1|42086.1|42123.5|42083.5|3
1653477060000|2022-05-25 11:11:00|42128.5|42088.5|42138.5|42098.5|42138.5|42098.5|42128.5|42088.5|1
1653477070000|2022-05-25 11:11:10|42135.9|42095.9|42138.5|42098.5|42138.5|42098.5|42135.9|42095.9|0
1653477080000|2022-05-25 11:11:20|42135.9|42095.9|42133.5|42093.5|42135.9|42095.9|42133.5|42093.5|0
1653477100000|2022-05-25 11:11:40|42131.1|42091.1|42131.1|42091.1|42131.1|42091.1|42128.5|42088.5|0
1653477110000|2022-05-25 11:11:50|42128.5|42088.5|42123.5|42083.5|42128.5|42088.5|42123.5|42083.5|2
1653477120000|2022-05-25 11:12:00|||||||||1
1653477130000|2022-05-25 11:12:10|42126.1|42086.1|42128.5|42088.5|42128.5|42088.5|42126.1|42086.1|0
1653477150000|2022-05-25 11:12:30|42121.1|42081.1|42121.1|42081.1|42121.1|42081.1|42121.1|42081.1|1
1653477160000|2022-05-25 11:12:40|42118.5|42078.5|42118.5|42078.5|42123.5|42083.5|42118.5|42078.5|0
1653477170000|2022-05-25 11:12:50|42116.1|42076.1|42118.5|42078.5|42118.5|42078.5|42116.1|42076.1|0
1653477180000|2022-05-25 11:13:00|42116.1|42076.1|42113.5|42073.5|42118.5|42078.5|42113.5|42073.5|2
1653477230000|2022-05-25 11:13:50|42111.1|42071.1|42111.1|42071.1|42111.1|42071.1|42111.1|42071.1|0
1653477240000|2022-05-25 11:14:00|42113.5|42073.5|42118.5|42078.5|42118.5|42078.5|42113.5|42073.5|0
1653477250000|2022-05-25 11:14:10|42128.5|42088.5|42128.5|42088.5|42133.7|42093.7|42126.1|42086.1|2
1653477260000|2022-05-25 11:14:20|42126.1|42086.1|42126.1|42086.1|42126.1|42086.1|42126.1|42086.1|0
1653477270000|2022-05-25 11:14:30|42128.5|42088.5|42128.5|42088.5|42128.5|42088.5|42128.5|42088.5|0
1653477280000|2022-05-25 11:14:40|42126.1|42086.1|42128.5|42088.5|42128.5|42088.5|42123.5|42083.5|0
1653477290000|2022-05-25 11:14:50|42121.1|42081.1|42121.1|42081.1|42121.1|42081.1|42121.1|42081.1|1
1653477300000|2022-05-25 11:15:00|42123.7|42083.7|42121.1|42081.1|42128.5|42088.5|42121.1|42081.1|1
1653477340000|2022-05-25 11:15:40|42111.1|42071.1|42113.5|42073.5|42113.5|42073.5|42111.1|42071.1|0
1653477350000|2022-05-25 11:15:50|42115.8|42075.8|42118.5|42078.5|42121.1|42081.1|42115.8|42075.8|1
1653477360000|2022-05-25 11:16:00|42121.1|42081.1|42121.1|42081.1|42121.1|42081.1|42121.1|42081.1|0
1653477380000|2022-05-25 11:16:20|42123.5|42083.5|42125.8|42085.8|42128.5|42088.5|42123.5|42083.5|0
1653477390000|2022-05-25 11:16:30|42121.1|42081.1|42121.1|42081.1|42121.1|42081.1|42121.1|42081.1|0
1653477400000|2022-05-25 11:16:40|42118.4|42078.4|42121.1|42081.1|42121.1|42081.1|42118.4|42078.4|0
1653477430000|2022-05-25 11:17:10|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|42118.4|42078.4|5
1653477440000|2022-05-25 11:17:20|42113.4|42073.4|42113.4|42073.4|42113.4|42073.4|42113.4|42073.4|1
1653477450000|2022-05-25 11:17:30|42115.8|42075.8|42115.8|42075.8|42115.8|42075.8|42115.8|42075.8|0
1653477490000|2022-05-25 11:18:10|42113.4|42073.4|42111.1|42071.1|42113.4|42073.4|42111.1|42071.1|0
1653477500000|2022-05-25 11:18:20|42108.4|42068.4|42098.4|42058.4|42108.4|42068.4|42098.4|42058.4|1
1653477510000|2022-05-25 11:18:30|42096.1|42056.1|42096.1|42056.1|42096.1|42056.1|42096.1|42056.1|0
1653477530000|2022-05-25 11:18:50|42093.4|42053.4|42098.4|42058.4|42098.4|42058.4|42091.1|42051.1|0
1653477540000|2022-05-25 11:19:00|42095.8|42055.8|42085.8|42045.8|42095.8|42055.8|42081.1|42041.1|2
1653477550000|2022-05-25 11:19:10|42081.1|42041.1|42086.1|42046.1|42086.1|42046.1|42081.1|42041.1|5
1653477560000|2022-05-25 11:19:20|42091.1|42051.1|42091.1|42051.1|42091.1|42051.1|42088.4|42048.4|0
1653477570000|2022-05-25 11:19:30|42095.8|42055.8|42091.1|42051.1|42095.8|42055.8|42091.1|42051.1|0
1653477580000|2022-05-25 11:19:40|42091|42051|42091|42051|42100.8|42060.8|42091|42051|0
1653477590000|2022-05-25 11:19:50|42095.8|42055.8|42091|42051|42095.8|42055.8|42088.4|42048.4|0
1653477600000|2022-05-25 11:20:00|42093.4|42053.4|42095.8|42055.8|42095.8|42055.8|42093.4|42053.4|0
1653477620000|2022-05-25 11:20:20|42093.4|42053.4|42093.4|42053.4|42093.4|42053.4|42093.4|42053.4|0
1653477630000|2022-05-25 11:20:30|42100.8|42060.8|42095.6|42055.6|42100.8|42060.8|42095.6|42055.6|1
1653477640000|2022-05-25 11:20:40|42090.8|42050.8|42095.8|42055.8|42095.8|42055.8|42090.8|42050.8|1
1653477650000|2022-05-25 11:20:50|42100.6|42060.6|42100.6|42060.6|42100.6|42060.6|42100.6|42060.6|0
1653477660000|2022-05-25 11:21:00|42098.2|42058.2|42095.6|42055.6|42100.6|42060.6|42095.6|42055.6|0
1653477680000|2022-05-25 11:21:20|42100.8|42060.8|42103.2|42063.2|42103.2|42063.2|42100.8|42060.8|1
1653477690000|2022-05-25 11:21:30|42100.8|42060.8|42100.8|42060.8|42100.8|42060.8|42100.8|42060.8|0
1653477700000|2022-05-25 11:21:40|42098.2|42058.2|42095.6|42055.6|42098.2|42058.2|42095.6|42055.6|1
1653477720000|2022-05-25 11:22:00|42100.8|42060.8|42100.8|42060.8|42100.8|42060.8|42098.2|42058.2|1
1653477730000|2022-05-25 11:22:10|42098.2|42058.2|42098.2|42058.2|42098.2|42058.2|42098.2|42058.2|0
1653477750000|2022-05-25 11:22:30|42106|42066|42108.4|42068.4|42108.4|42068.4|42106|42066|3
1653477770000|2022-05-25 11:22:50|42110.8|42070.8|42118.4|42078.4|42118.4|42078.4|42110.8|42070.8|1
1653477780000|2022-05-25 11:23:00|42133.4|42093.4|42133.4|42093.4|42133.4|42093.4|42133.4|42093.4|5
1653477790000|2022-05-25 11:23:10|42131|42091|42131|42091|42131|42091|42131|42091|0
1653477810000|2022-05-25 11:23:30|42133.4|42093.4|42133.4|42093.4|42133.4|42093.4|42133.4|42093.4|0
1653477840000|2022-05-25 11:24:00|42135.8|42095.8|42133.4|42093.4|42135.8|42095.8|42133.4|42093.4|0
1653477850000|2022-05-25 11:24:10|42128.4|42088.4|42123.4|42083.4|42128.4|42088.4|42123.4|42083.4|1
1653477870000|2022-05-25 11:24:30|42121|42081|42123.4|42083.4|42123.4|42083.4|42121|42081|0
1653477880000|2022-05-25 11:24:40|42125.8|42085.8|42121|42081|42125.8|42085.8|42121|42081|0
1653477890000|2022-05-25 11:24:50|42118.4|42078.4|42105.8|42065.8|42118.4|42078.4|42105.8|42065.8|1
1653477900000|2022-05-25 11:25:00|42103.2|42063.2|42105.8|42065.8|42105.8|42065.8|42098.2|42058.2|0
1653477980000|2022-05-25 11:26:20|42103.1|42063.1|42103.1|42063.1|42103.1|42063.1|42103.1|42063.1|0
1653478010000|2022-05-25 11:26:50|42100.8|42060.8|42095.8|42055.8|42100.8|42060.8|42095.8|42055.8|0
1653478020000|2022-05-25 11:27:00|42091|42051|42081|42041|42091|42051|42081|42041|1
1653478030000|2022-05-25 11:27:10|42078.4|42038.4|42073.6|42033.6|42081|42041|42071|42031|1
1653478040000|2022-05-25 11:27:20|42081|42041|42081|42041|42081|42041|42081|42041|5
1653478050000|2022-05-25 11:27:30|42078.4|42038.4|42083.4|42043.4|42083.4|42043.4|42078.4|42038.4|1
1653478060000|2022-05-25 11:27:40|42081|42041|42081|42041|42081|42041|42081|42041|0
1653478090000|2022-05-25 11:28:10|42083.4|42043.4|42085.8|42045.8|42085.8|42045.8|42083.4|42043.4|0
1653478130000|2022-05-25 11:28:50|42088.4|42048.4|42095.8|42055.8|42095.8|42055.8|42088.4|42048.4|1
1653478150000|2022-05-25 11:29:10|42098.4|42058.4|42100.8|42060.8|42100.8|42060.8|42098.4|42058.4|0
1653478160000|2022-05-25 11:29:20|42100.7|42060.7|42100.5|42060.5|42100.7|42060.7|42100.5|42060.5|0
1653478170000|2022-05-25 11:29:30|42095.7|42055.7|42095.7|42055.7|42095.7|42055.7|42095.7|42055.7|0
1653478200000|2022-05-25 11:30:00|||||||||1
1653478260000|2022-05-25 11:31:00|42093.4|42053.4|42085.7|42045.7|42095.7|42055.7|42085.7|42045.7|1
1653478280000|2022-05-25 11:31:20|42083.1|42043.1|42080.5|42040.5|42085.5|42045.5|42080.5|42040.5|1
1653478290000|2022-05-25 11:31:30|42078.1|42038.1|42078.1|42038.1|42078.1|42038.1|42078.1|42038.1|0
1653478320000|2022-05-25 11:32:00|42075.5|42035.5|42070.7|42030.7|42075.5|42035.5|42070.7|42030.7|4
1653478330000|2022-05-25 11:32:10|42068.4|42028.4|42068.4|42028.4|42068.4|42028.4|42068.4|42028.4|2
1653478340000|2022-05-25 11:32:20|42068.3|42028.3|42068.3|42028.3|42068.3|42028.3|42068.3|42028.3|3
1653478350000|2022-05-25 11:32:30|42070.7|42030.7|42068.3|42028.3|42070.7|42030.7|42068.3|42028.3|4
1653478360000|2022-05-25 11:32:40|42070.7|42030.7|42068.3|42028.3|42070.7|42030.7|42068.3|42028.3|8
1653478370000|2022-05-25 11:32:50|||||||||2
1653478380000|2022-05-25 11:33:00|42045.7|42005.7|41990.5|41950.5|42045.7|42005.7|41988.1|41948.1|40
1653478390000|2022-05-25 11:33:10|41993.1|41953.1|42005.5|41965.5|42005.5|41965.5|41990.5|41950.5|0
1653478400000|2022-05-25 11:33:20|42002.9|41962.9|41998.1|41958.1|42002.9|41962.9|41998.1|41958.1|0
1653478410000|2022-05-25 11:33:30|42000.5|41960.5|41998.1|41958.1|42000.5|41960.5|41998.1|41958.1|0
1653478420000|2022-05-25 11:33:40|42000.5|41960.5|42000.5|41960.5|42000.5|41960.5|41995.5|41955.5|1
1653478430000|2022-05-25 11:33:50|41997.9|41957.9|41997.9|41957.9|41997.9|41957.9|41997.9|41957.9|0
1653478440000|2022-05-25 11:34:00|42000.5|41960.5|42000.5|41960.5|42005.5|41965.5|41997.9|41957.9|2
1653478450000|2022-05-25 11:34:10|41997.9|41957.9|42000.5|41960.5|42000.5|41960.5|41997.9|41957.9|1
1653478460000|2022-05-25 11:34:20|41997.9|41957.9|41995.2|41955.2|42000.5|41960.5|41992.9|41952.9|3
1653478470000|2022-05-25 11:34:30|41997.9|41957.9|42000.5|41960.5|42000.5|41960.5|41995.2|41955.2|3
1653478480000|2022-05-25 11:34:40|41997.9|41957.9|41995.2|41955.2|41997.9|41957.9|41995.2|41955.2|0
1653478490000|2022-05-25 11:34:50|41992.9|41952.9|42000.5|41960.5|42000.5|41960.5|41992.9|41952.9|0
1653478500000|2022-05-25 11:35:00|41997.9|41957.9|41995.2|41955.2|41997.9|41957.9|41995.2|41955.2|0
1653478520000|2022-05-25 11:35:20|41990.5|41950.5|41992.9|41952.9|41992.9|41952.9|41990.5|41950.5|0
1653478530000|2022-05-25 11:35:30|41995.5|41955.5|41995.5|41955.5|41995.5|41955.5|41995.5|41955.5|0
1653478540000|2022-05-25 11:35:40|41992.9|41952.9|41990.5|41950.5|41992.9|41952.9|41990.5|41950.5|2
1653478550000|2022-05-25 11:35:50|41987.9|41947.9|41990.5|41950.5|41990.5|41950.5|41987.9|41947.9|0
1653478560000|2022-05-25 11:36:00|41987.9|41947.9|41990.5|41950.5|41990.5|41950.5|41987.9|41947.9|1
1653478570000|2022-05-25 11:36:10|41985.2|41945.2|41980.5|41940.5|41985.2|41945.2|41980.5|41940.5|1
1653478580000|2022-05-25 11:36:20|41985.2|41945.2|41985.2|41945.2|41985.2|41945.2|41985.2|41945.2|0
1653478590000|2022-05-25 11:36:30|41980.5|41940.5|41987.8|41947.8|41987.8|41947.8|41980.5|41940.5|0
1653478620000|2022-05-25 11:37:00|41990.5|41950.5|41990.5|41950.5|41990.5|41950.5|41990.5|41950.5|1
1653478710000|2022-05-25 11:38:30|41992.8|41952.8|41990.5|41950.5|41992.8|41952.8|41990.5|41950.5|0
1653478740000|2022-05-25 11:39:00|41992.8|41952.8|41992.8|41952.8|41992.8|41952.8|41990.5|41950.5|1
1653478760000|2022-05-25 11:39:20|41990.5|41950.5|41990.5|41950.5|41990.5|41950.5|41990.5|41950.5|0
1653478770000|2022-05-25 11:39:30|41990.4|41950.4|41990.4|41950.4|41992.8|41952.8|41990.4|41950.4|0
1653478800000|2022-05-25 11:40:00|||||||||1
1653478810000|2022-05-25 11:40:10|41987.8|41947.8|41990.4|41950.4|41990.4|41950.4|41985.2|41945.2|2
1653478820000|2022-05-25 11:40:20|41982.8|41942.8|41975.4|41935.4|41982.8|41942.8|41975.4|41935.4|4
1653478830000|2022-05-25 11:40:30|41978.1|41938.1|41980.7|41940.7|41980.7|41940.7|41975.4|41935.4|16
1653478840000|2022-05-25 11:40:40|41978.1|41938.1|41970.7|41930.7|41980.7|41940.7|41970.7|41930.7|15
1653478850000|2022-05-25 11:40:50|41975.7|41935.7|41975.7|41935.7|41975.7|41935.7|41975.7|41935.7|1
1653478860000|2022-05-25 11:41:00|41970.7|41930.7|41970.7|41930.7|41983.3|41943.3|41970.7|41930.7|3
1653478870000|2022-05-25 11:41:10|41968.1|41928.1|41960.7|41920.7|41968.1|41928.1|41960.7|41920.7|1
1653478880000|2022-05-25 11:41:20|41963.1|41923.1|41963.1|41923.1|41963.1|41923.1|41963.1|41923.1|4
1653478890000|2022-05-25 11:41:30|41960.7|41920.7|41990.7|41950.7|41990.7|41950.7|41960.7|41920.7|19
1653478900000|2022-05-25 11:41:40|41985.7|41945.7|41993.3|41953.3|41993.3|41953.3|41985.7|41945.7|1
1653478910000|2022-05-25 11:41:50|41990.7|41950.7|41983.3|41943.3|41993.3|41953.3|41983.3|41943.3|5
1653478920000|2022-05-25 11:42:00|41985.9|41945.9|41993.3|41953.3|41993.3|41953.3|41985.9|41945.9|11
1653478930000|2022-05-25 11:42:10|41990.7|41950.7|41993.3|41953.3|41998.1|41958.1|41990.7|41950.7|1
1653478940000|2022-05-25 11:42:20|41995.9|41955.9|42003.3|41963.3|42003.3|41963.3|41993.3|41953.3|0
1653478960000|2022-05-25 11:42:40|42010.4|41970.4|42015.9|41975.9|42020.7|41980.7|42010.4|41970.4|7
1653478970000|2022-05-25 11:42:50|42023.3|41983.3|42020.9|41980.9|42023.3|41983.3|42020.9|41980.9|3
1653478980000|2022-05-25 11:43:00|42025.9|41985.9|42025.9|41985.9|42025.9|41985.9|42025.9|41985.9|0
1653479010000|2022-05-25 11:43:30|42023.3|41983.3|42025.9|41985.9|42025.9|41985.9|42023.3|41983.3|0
1653479020000|2022-05-25 11:43:40|42023.5|41983.5|42018.5|41978.5|42023.5|41983.5|42015.9|41975.9|1
1653479030000|2022-05-25 11:43:50|42020.9|41980.9|42015.9|41975.9|42020.9|41980.9|42015.9|41975.9|2
1653479040000|2022-05-25 11:44:00|42018.5|41978.5|41986.1|41946.1|42018.5|41978.5|41986.1|41946.1|21
1653479060000|2022-05-25 11:44:20|41988.5|41948.5|41986.1|41946.1|41988.5|41948.5|41986.1|41946.1|23
1653479070000|2022-05-25 11:44:30|41988.5|41948.5|41960.9|41920.9|41988.5|41948.5|41960.9|41920.9|3
1653479080000|2022-05-25 11:44:40|41963.5|41923.5|41968.5|41928.5|41968.5|41928.5|41960.9|41920.9|0
1653479100000|2022-05-25 11:45:00|41970.9|41930.9|41970.9|41930.9|41970.9|41930.9|41965.9|41925.9|2
1653479130000|2022-05-25 11:45:30|41963.3|41923.3|41970.9|41930.9|41970.9|41930.9|41963.3|41923.3|1
1653479140000|2022-05-25 11:45:40|41968.5|41928.5|41963.3|41923.3|41968.5|41928.5|41963.3|41923.3|0
1653479150000|2022-05-25 11:45:50|41965.6|41925.6|41965.6|41925.6|41965.6|41925.6|41965.6|41925.6|0
1653479160000|2022-05-25 11:46:00|41968.3|41928.3|41973.3|41933.3|41973.3|41933.3|41968.3|41928.3|2
1653479170000|2022-05-25 11:46:10|41975.9|41935.9|41980.9|41940.9|41980.9|41940.9|41975.9|41935.9|6
1653479180000|2022-05-25 11:46:20|41983.5|41943.5|41983.5|41943.5|41983.5|41943.5|41983.5|41943.5|2
1653479190000|2022-05-25 11:46:30|41988.5|41948.5|41990.9|41950.9|41990.9|41950.9|41988.5|41948.5|0
1653479200000|2022-05-25 11:46:40|41988.3|41948.3|41993.3|41953.3|41993.3|41953.3|41985.9|41945.9|3
1653479220000|2022-05-25 11:47:00|41990.9|41950.9|41998.5|41958.5|42000.9|41960.9|41990.9|41950.9|13
1653479230000|2022-05-25 11:47:10|42000.9|41960.9|41995.9|41955.9|42003.5|41963.5|41995.9|41955.9|0
1653479250000|2022-05-25 11:47:30|41993.5|41953.5|41990.9|41950.9|41993.5|41953.5|41990.9|41950.9|2
1653479260000|2022-05-25 11:47:40|41993.5|41953.5|41998.5|41958.5|42000.9|41960.9|41993.5|41953.5|2
1653479270000|2022-05-25 11:47:50|42000.9|41960.9|41998.5|41958.5|42000.9|41960.9|41998.5|41958.5|0
1653479280000|2022-05-25 11:48:00|42000.9|41960.9|41998.5|41958.5|42000.9|41960.9|41998.5|41958.5|0
1653479310000|2022-05-25 11:48:30|41993.2|41953.2|41998.5|41958.5|41998.5|41958.5|41993.2|41953.2|0
1653479320000|2022-05-25 11:48:40|41993.2|41953.2|41998.5|41958.5|41998.5|41958.5|41993.2|41953.2|0
1653479350000|2022-05-25 11:49:10|41993.2|41953.2|41998.5|41958.5|41998.5|41958.5|41993.2|41953.2|0
1653479370000|2022-05-25 11:49:30|41993.2|41953.2|42000.9|41960.9|42000.9|41960.9|41993.2|41953.2|0
1653479380000|2022-05-25 11:49:40|41998.2|41958.2|41998.5|41958.5|41998.5|41958.5|41998.2|41958.2|1
1653479390000|2022-05-25 11:49:50|42000.9|41960.9|41998.5|41958.5|42000.9|41960.9|41995.9|41955.9|0
1653479400000|2022-05-25 11:50:00|41995.9|41955.9|41995.9|41955.9|41998.5|41958.5|41995.9|41955.9|1
1653479450000|2022-05-25 11:50:50|41998.5|41958.5|41998.5|41958.5|41998.5|41958.5|41998.5|41958.5|1
1653479460000|2022-05-25 11:51:00|41995.9|41955.9|41998.5|41958.5|42000.9|41960.9|41995.9|41955.9|0
1653479470000|2022-05-25 11:51:10|42000.9|41960.9|41990.9|41950.9|42000.9|41960.9|41990.9|41950.9|1
1653479490000|2022-05-25 11:51:30|41990.8|41950.8|41990.8|41950.8|41990.8|41950.8|41990.8|41950.8|0
1653479530000|2022-05-25 11:52:10|41995.8|41955.8|41995.8|41955.8|41995.8|41955.8|41995.8|41955.8|0
1653479540000|2022-05-25 11:52:20|||||||||1
1653479560000|2022-05-25 11:52:40|41998.5|41958.5|41998.5|41958.5|41998.5|41958.5|41998.5|41958.5|1
1653479570000|2022-05-25 11:52:50|42005.8|41965.8|42008.5|41968.5|42010.8|41970.8|42005.8|41965.8|19
1653479590000|2022-05-25 11:53:10|42015.8|41975.8|42011.1|41971.1|42015.8|41975.8|42011.1|41971.1|1
1653479600000|2022-05-25 11:53:20|42008.5|41968.5|42008.5|41968.5|42008.5|41968.5|42008.5|41968.5|1
1653479640000|2022-05-25 11:54:00|42008.4|41968.4|42008.4|41968.4|42008.4|41968.4|42008.4|41968.4|1
1653479670000|2022-05-25 11:54:30|42003.4|41963.4|42005.8|41965.8|42005.8|41965.8|42003.4|41963.4|0
1653479680000|2022-05-25 11:54:40|42008.4|41968.4|42008.4|41968.4|42008.4|41968.4|42008.4|41968.4|1
1653479700000|2022-05-25 11:55:00|42010.8|41970.8|42003.7|41963.7|42010.8|41970.8|42003.7|41963.7|0
1653479710000|2022-05-25 11:55:10|42001.1|41961.1|41995.8|41955.8|42001.1|41961.1|41995.8|41955.8|0
1653479750000|2022-05-25 11:55:50|41990.8|41950.8|41990.8|41950.8|41990.8|41950.8|41990.8|41950.8|0
1653479760000|2022-05-25 11:56:00|41993.2|41953.2|41993.2|41953.2|41993.2|41953.2|41990.8|41950.8|4
1653479800000|2022-05-25 11:56:40|42000.8|41960.8|41998.4|41958.4|42000.8|41960.8|41998.4|41958.4|3
1653479810000|2022-05-25 11:56:50|42000.8|41960.8|41998.4|41958.4|42000.8|41960.8|41998.4|41958.4|0
1653479820000|2022-05-25 11:57:00|41995.8|41955.8|42000.8|41960.8|42000.8|41960.8|41995.8|41955.8|0
1653479830000|2022-05-25 11:57:10|41998.4|41958.4|42003.2|41963.2|42003.2|41963.2|41998.4|41958.4|0
1653479840000|2022-05-25 11:57:20|42000.8|41960.8|42003.2|41963.2|42003.2|41963.2|42000.8|41960.8|0
1653479850000|2022-05-25 11:57:30|42000.8|41960.8|42006|41966|42008.4|41968.4|42000.8|41960.8|5
1653479860000|2022-05-25 11:57:40|42001|41961|42001|41961|42001|41961|42001|41961|0
1653479870000|2022-05-25 11:57:50|41990.8|41950.8|41998.4|41958.4|41998.4|41958.4|41990.8|41950.8|6
1653479880000|2022-05-25 11:58:00|41995.8|41955.8|41995.8|41955.8|41995.8|41955.8|41995.8|41955.8|0
1653479890000|2022-05-25 11:58:10|41998.4|41958.4|41998.4|41958.4|41998.4|41958.4|41998.4|41958.4|2
1653479910000|2022-05-25 11:58:30|41996|41956|41980.8|41940.8|41996|41956|41980.8|41940.8|5
1653479920000|2022-05-25 11:58:40|||||||||1
1653479930000|2022-05-25 11:58:50|41983.2|41943.2|41980.8|41940.8|41983.2|41943.2|41980.8|41940.8|0
1653479970000|2022-05-25 11:59:30|41978.4|41938.4|41978.4|41938.4|41980.8|41940.8|41978.4|41938.4|0
1653479980000|2022-05-25 11:59:40|41975.8|41935.8|41980.8|41940.8|41980.8|41940.8|41975.8|41935.8|1
1653480000000|2022-05-25 12:00:00|41978.4|41938.4|41980.8|41940.8|41980.8|41940.8|41978.4|41938.4|0
1653480010000|2022-05-25 12:00:10|41978.2|41938.2|41978.4|41938.4|41980.8|41940.8|41975.8|41935.8|1
1653480020000|2022-05-25 12:00:20|41975.8|41935.8|41973.2|41933.2|41975.8|41935.8|41973.2|41933.2|4
1653480040000|2022-05-25 12:00:40|41970.8|41930.8|41973.2|41933.2|41973.2|41933.2|41970.8|41930.8|0
1653480060000|2022-05-25 12:01:00|41970.6|41930.6|41970.6|41930.6|41970.6|41930.6|41970.6|41930.6|4
1653480080000|2022-05-25 12:01:20|41973.2|41933.2|41973.2|41933.2|41973.2|41933.2|41973.2|41933.2|0
1653480090000|2022-05-25 12:01:30|41965.5|41925.5|41965.5|41925.5|41965.5|41925.5|41965.5|41925.5|1
1653480100000|2022-05-25 12:01:40|41967.9|41927.9|41973.2|41933.2|41975.5|41935.5|41965.5|41925.5|3
1653480120000|2022-05-25 12:02:00|41972.9|41932.9|41972.9|41932.9|41972.9|41932.9|41972.9|41932.9|0
1653480130000|2022-05-25 12:02:10|41970.5|41930.5|41970.5|41930.5|41970.5|41930.5|41970.5|41930.5|0
1653480140000|2022-05-25 12:02:20|41973.2|41933.2|41970.5|41930.5|41973.2|41933.2|41970.5|41930.5|0
1653480150000|2022-05-25 12:02:30|41975.5|41935.5|41960.5|41920.5|41975.5|41935.5|41960.5|41920.5|1
1653480160000|2022-05-25 12:02:40|41967.9|41927.9|41965.5|41925.5|41967.9|41927.9|41965.5|41925.5|1
1653480200000|2022-05-25 12:03:20|41973.2|41933.2|41970.5|41930.5|41973.2|41933.2|41967.9|41927.9|13
1653480220000|2022-05-25 12:03:40|41973.2|41933.2|41975.8|41935.8|41980.5|41940.5|41973.2|41933.2|0
1653480240000|2022-05-25 12:04:00|41973.2|41933.2|41978.4|41938.4|41998.4|41958.4|41973.2|41933.2|9
1653480250000|2022-05-25 12:04:10|41973.2|41933.2|41973.4|41933.4|41973.4|41933.4|41970.8|41930.8|1
1653480260000|2022-05-25 12:04:20|41970.8|41930.8|41965.8|41925.8|41970.8|41930.8|41965.8|41925.8|3
1653480270000|2022-05-25 12:04:30|41968.1|41928.1|41967.9|41927.9|41968.1|41928.1|41965.5|41925.5|2
1653480280000|2022-05-25 12:04:40|41970.5|41930.5|41970.5|41930.5|41970.5|41930.5|41970.5|41930.5|0
1653480290000|2022-05-25 12:04:50|41973.1|41933.1|41973.1|41933.1|41973.1|41933.1|41973.1|41933.1|1
1653480300000|2022-05-25 12:05:00|41975.5|41935.5|41973.1|41933.1|41975.5|41935.5|41973.1|41933.1|0
1653480310000|2022-05-25 12:05:10|41970.5|41930.5|41962.9|41922.9|41970.5|41930.5|41962.9|41922.9|1
1653480330000|2022-05-25 12:05:30|41965.5|41925.5|41965.5|41925.5|41967.9|41927.9|41965.5|41925.5|5
1653480340000|2022-05-25 12:05:40|41967.9|41927.9|41967.9|41927.9|41970.5|41930.5|41967.9|41927.9|0
1653480360000|2022-05-25 12:06:00|41965.5|41925.5|41965.5|41925.5|41967.9|41927.9|41965.5|41925.5|5
1653480370000|2022-05-25 12:06:10|41962.9|41922.9|41962.9|41922.9|41962.9|41922.9|41957.9|41917.9|3
1653480380000|2022-05-25 12:06:20|41960.3|41920.3|41962.9|41922.9|41962.9|41922.9|41960.3|41920.3|1
1653480390000|2022-05-25 12:06:30|||||||||1
1653480400000|2022-05-25 12:06:40|41960.5|41920.5|41962.9|41922.9|41962.9|41922.9|41960.5|41920.5|7
1653480410000|2022-05-25 12:06:50|||||||||3
1653480420000|2022-05-25 12:07:00|41957.7|41917.7|41957.7|41917.7|41957.7|41917.7|41955.3|41915.3|8
1653480430000|2022-05-25 12:07:10|41955|41915|41957.7|41917.7|41957.7|41917.7|41955|41915|4
1653480440000|2022-05-25 12:07:20|41960|41920|41957.7|41917.7|41965|41925|41957.7|41917.7|3
1653480460000|2022-05-25 12:07:40|41962.7|41922.7|41967.7|41927.7|41967.7|41927.7|41962.7|41922.7|1
1653480480000|2022-05-25 12:08:00|41962.7|41922.7|41962.7|41922.7|41967.7|41927.7|41962.7|41922.7|0
1653480490000|2022-05-25 12:08:10|41957.7|41917.7|41957.7|41917.7|41957.7|41917.7|41957.7|41917.7|0
1653480500000|2022-05-25 12:08:20|41955.3|41915.3|41957.7|41917.7|41957.7|41917.7|41955.3|41915.3|0
1653480510000|2022-05-25 12:08:30|41967.7|41927.7|41967.7|41927.7|41967.7|41927.7|41967.7|41927.7|3
1653480540000|2022-05-25 12:09:00|41965.3|41925.3|41972.7|41932.7|41972.7|41932.7|41962.7|41922.7|5
1653480570000|2022-05-25 12:09:30|41972.6|41932.6|41972.6|41932.6|41972.6|41932.6|41972.6|41932.6|0
1653480580000|2022-05-25 12:09:40|41970.3|41930.3|41960.3|41920.3|41970.3|41930.3|41960.3|41920.3|0
1653480590000|2022-05-25 12:09:50|41965.3|41925.3|41967.6|41927.6|41967.6|41927.6|41965.3|41925.3|0
1653480600000|2022-05-25 12:10:00|41970.3|41930.3|41962.6|41922.6|41972.6|41932.6|41962.6|41922.6|7
1653480610000|2022-05-25 12:10:10|41965.3|41925.3|41962.6|41922.6|41965.3|41925.3|41962.6|41922.6|1
1653480620000|2022-05-25 12:10:20|41960|41920|41960.3|41920.3|41960.3|41920.3|41960|41920|0
1653480630000|2022-05-25 12:10:30|||||||||1
1653480640000|2022-05-25 12:10:40|41962.6|41922.6|41962.6|41922.6|41965.3|41925.3|41962.6|41922.6|0
1653480650000|2022-05-25 12:10:50|41960.3|41920.3|41962.6|41922.6|41962.6|41922.6|41960.3|41920.3|0
1653480670000|2022-05-25 12:11:10|41967.6|41927.6|41965|41925|41967.6|41927.6|41965|41925|1
1653480680000|2022-05-25 12:11:20|41960|41920|41957.6|41917.6|41967.6|41927.6|41957.6|41917.6|3
1653480690000|2022-05-25 12:11:30|||||||||4
1653480700000|2022-05-25 12:11:40|41967.6|41927.6|41962.6|41922.6|41967.6|41927.6|41962.6|41922.6|1
1653480710000|2022-05-25 12:11:50|41960.3|41920.3|41962.6|41922.6|41962.6|41922.6|41950.3|41910.3|1
1653480740000|2022-05-25 12:12:20|41965|41925|41962.6|41922.6|41965|41925|41957.6|41917.6|3
1653480750000|2022-05-25 12:12:30|41960.2|41920.2|41962.6|41922.6|41962.6|41922.6|41957.6|41917.6|0
1653480770000|2022-05-25 12:12:50|41957.6|41917.6|41947.6|41907.6|41957.6|41917.6|41945.2|41905.2|4
1653480780000|2022-05-25 12:13:00|41942.6|41902.6|41929.8|41889.8|41942.6|41902.6|41929.8|41889.8|15
1653480790000|2022-05-25 12:13:10|41927.2|41887.2|41929.8|41889.8|41929.8|41889.8|41927.2|41887.2|2
1653480800000|2022-05-25 12:13:20|41932.2|41892.2|41932.2|41892.2|41932.2|41892.2|41929.5|41889.5|1
1653480820000|2022-05-25 12:13:40|41914.8|41874.8|41889.8|41849.8|41914.8|41874.8|41882.2|41842.2|13
1653480830000|2022-05-25 12:13:50|41897.4|41857.4|41900|41860|41900|41860|41892.4|41852.4|0
1653480840000|2022-05-25 12:14:00|41902.4|41862.4|41887.4|41847.4|41910|41870|41887.4|41847.4|7
1653480850000|2022-05-25 12:14:10|41885|41845|41887.4|41847.4|41887.4|41847.4|41885|41845|1
1653480860000|2022-05-25 12:14:20|41885|41845|41885|41845|41885|41845|41885|41845|0
1653480870000|2022-05-25 12:14:30|41895|41855|41897.4|41857.4|41897.4|41857.4|41895|41855|1
1653480880000|2022-05-25 12:14:40|41895|41855|41899.8|41859.8|41899.8|41859.8|41895|41855|0
1653480890000|2022-05-25 12:14:50|41897.4|41857.4|41895|41855|41899.8|41859.8|41895|41855|0
1653480900000|2022-05-25 12:15:00|41897.4|41857.4|41892.4|41852.4|41900|41860|41887.4|41847.4|3
1653480910000|2022-05-25 12:15:10|41895|41855|41895|41855|41895|41855|41885|41845|0
1653480920000|2022-05-25 12:15:20|41897.4|41857.4|41897.4|41857.4|41899.8|41859.8|41897.4|41857.4|0
1653480930000|2022-05-25 12:15:30|41899.8|41859.8|41889.8|41849.8|41899.8|41859.8|41889.8|41849.8|1
1653480940000|2022-05-25 12:15:40|41887.4|41847.4|41887.4|41847.4|41889.8|41849.8|41887.4|41847.4|0
1653480950000|2022-05-25 12:15:50|41889.8|41849.8|41889.8|41849.8|41889.8|41849.8|41889.8|41849.8|0
1653480960000|2022-05-25 12:16:00|||||||||1
1653480970000|2022-05-25 12:16:10|41887.4|41847.4|41889.8|41849.8|41889.8|41849.8|41887.4|41847.4|0
1653480980000|2022-05-25 12:16:20|41907.4|41867.4|41904.8|41864.8|41907.4|41867.4|41904.8|41864.8|2
1653480990000|2022-05-25 12:16:30|41907.4|41867.4|41904.8|41864.8|41917.1|41877.1|41904.8|41864.8|2
1653481000000|2022-05-25 12:16:40|41899.8|41859.8|41897.4|41857.4|41899.8|41859.8|41897.4|41857.4|0
1653481010000|2022-05-25 12:16:50|41899.8|41859.8|41889.8|41849.8|41899.8|41859.8|41889.8|41849.8|4
1653481020000|2022-05-25 12:17:00|41887.4|41847.4|41882.1|41842.1|41887.4|41847.4|41879.8|41839.8|0
1653481030000|2022-05-25 12:17:10|41879.8|41839.8|41872.1|41832.1|41879.8|41839.8|41867.1|41827.1|13
1653481040000|2022-05-25 12:17:20|41874.8|41834.8|41872.1|41832.1|41874.8|41834.8|41872.1|41832.1|0
1653481050000|2022-05-25 12:17:30|41879.8|41839.8|41877.4|41837.4|41879.8|41839.8|41874.8|41834.8|2
1653481060000|2022-05-25 12:17:40|41869.7|41829.7|41872.4|41832.4|41874.7|41834.7|41869.7|41829.7|0
1653481070000|2022-05-25 12:17:50|41869.7|41829.7|41872.1|41832.1|41872.1|41832.1|41869.7|41829.7|3
1653481080000|2022-05-25 12:18:00|41874.7|41834.7|41877.1|41837.1|41882.1|41842.1|41874.7|41834.7|4
1653481090000|2022-05-25 12:18:10|41872.1|41832.1|41882.1|41842.1|41882.1|41842.1|41869.7|41829.7|2
1653481100000|2022-05-25 12:18:20|41884.7|41844.7|41894.5|41854.5|41904.5|41864.5|41882.1|41842.1|3
1653481110000|2022-05-25 12:18:30|41892.1|41852.1|41864.5|41824.5|41892.1|41852.1|41864.5|41824.5|12
1653481120000|2022-05-25 12:18:40|41866.9|41826.9|41866.9|41826.9|41866.9|41826.9|41866.9|41826.9|0
1653481130000|2022-05-25 12:18:50|41864.5|41824.5|41884.5|41844.5|41884.5|41844.5|41864.5|41824.5|66
1653481140000|2022-05-25 12:19:00|41879.5|41839.5|41879.5|41839.5|41879.5|41839.5|41879.5|41839.5|1
1653481150000|2022-05-25 12:19:10|41894.5|41854.5|41886.9|41846.9|41894.5|41854.5|41882.1|41842.1|7
1653481160000|2022-05-25 12:19:20|41884.5|41844.5|41886.9|41846.9|41886.9|41846.9|41884.5|41844.5|0
1653481170000|2022-05-25 12:19:30|41889.5|41849.5|41902.1|41862.1|41909.5|41869.5|41886.9|41846.9|16
1653481180000|2022-05-25 12:19:40|41899.5|41859.5|41886.9|41846.9|41899.5|41859.5|41886.9|41846.9|1
1653481190000|2022-05-25 12:19:50|41889.5|41849.5|41894.5|41854.5|41896.9|41856.9|41889.5|41849.5|3
1653481200000|2022-05-25 12:20:00|41891.9|41851.9|41899.5|41859.5|41899.5|41859.5|41891.9|41851.9|4
1653481220000|2022-05-25 12:20:20|||||||||2
1653481240000|2022-05-25 12:20:40|41897.1|41857.1|41904.5|41864.5|41909.5|41869.5|41897.1|41857.1|9
1653481250000|2022-05-25 12:20:50|41899.5|41859.5|41909.5|41869.5|41909.5|41869.5|41899.5|41859.5|4
1653481260000|2022-05-25 12:21:00|41912.1|41872.1|41897.1|41857.1|41914.5|41874.5|41897.1|41857.1|9
1653481270000|2022-05-25 12:21:10|41899.5|41859.5|41899.5|41859.5|41899.5|41859.5|41899.5|41859.5|0
1653481280000|2022-05-25 12:21:20|41897.1|41857.1|41902.1|41862.1|41906.9|41866.9|41897.1|41857.1|2
1653481290000|2022-05-25 12:21:30|41904.5|41864.5|41904.5|41864.5|41904.5|41864.5|41904.5|41864.5|0
1653481300000|2022-05-25 12:21:40|41907.1|41867.1|41907.1|41867.1|41907.1|41867.1|41907.1|41867.1|0
1653481310000|2022-05-25 12:21:50|41914.5|41874.5|41912.1|41872.1|41914.5|41874.5|41912.1|41872.1|27
1653481320000|2022-05-25 12:22:00|41914.5|41874.5|41914.5|41874.5|41919.5|41879.5|41914.5|41874.5|1
1653481330000|2022-05-25 12:22:10|41912.1|41872.1|41899.5|41859.5|41912.1|41872.1|41899.5|41859.5|3
1653481340000|2022-05-25 12:22:20|41894.5|41854.5|41892.1|41852.1|41894.5|41854.5|41892.1|41852.1|1
1653481350000|2022-05-25 12:22:30|41894.5|41854.5|41894.5|41854.5|41894.5|41854.5|41894.5|41854.5|0
1653481360000|2022-05-25 12:22:40|41891.9|41851.9|41886.9|41846.9|41894.5|41854.5|41886.9|41846.9|3
1653481370000|2022-05-25 12:22:50|41881.9|41841.9|41881.9|41841.9|41881.9|41841.9|41881.9|41841.9|0
1653481380000|2022-05-25 12:23:00|41879.3|41839.3|41866.9|41826.9|41879.3|41839.3|41864.5|41824.5|7
1653481400000|2022-05-25 12:23:20|41869.5|41829.5|41876.9|41836.9|41876.9|41836.9|41869.5|41829.5|1
1653481410000|2022-05-25 12:23:30|41874.5|41834.5|41872.1|41832.1|41876.9|41836.9|41872.1|41832.1|0
1653481420000|2022-05-25 12:23:40|41874.5|41834.5|41876.9|41836.9|41876.9|41836.9|41874.5|41834.5|0
1653481430000|2022-05-25 12:23:50|41861.9|41821.9|41876.9|41836.9|41876.9|41836.9|41861.9|41821.9|10
1653481440000|2022-05-25 12:24:00|41874.5|41834.5|41876.9|41836.9|41876.9|41836.9|41874.5|41834.5|1
1653481450000|2022-05-25 12:24:10|41866.9|41826.9|41866.9|41826.9|41866.9|41826.9|41866.9|41826.9|0
1653481470000|2022-05-25 12:24:30|41869.5|41829.5|41869.5|41829.5|41869.5|41829.5|41869.5|41829.5|0
1653481480000|2022-05-25 12:24:40|41872.1|41832.1|41876.9|41836.9|41876.9|41836.9|41872.1|41832.1|2
1653481500000|2022-05-25 12:25:00|41874.2|41834.2|41876.9|41836.9|41876.9|41836.9|41871.9|41831.9|4
1653481520000|2022-05-25 12:25:20|41874.5|41834.5|41874.5|41834.5|41876.9|41836.9|41869.5|41829.5|0
1653481530000|2022-05-25 12:25:30|41869.5|41829.5|41869.5|41829.5|41869.5|41829.5|41869.5|41829.5|0
1653481550000|2022-05-25 12:25:50|41876.9|41836.9|41874.5|41834.5|41879.5|41839.5|41874.5|41834.5|5
1653481560000|2022-05-25 12:26:00|41866.9|41826.9|41864.5|41824.5|41866.9|41826.9|41864.5|41824.5|1
1653481570000|2022-05-25 12:26:10|41866.9|41826.9|41866.9|41826.9|41866.9|41826.9|41866.9|41826.9|0
1653481580000|2022-05-25 12:26:20|41874.7|41834.7|41874.7|41834.7|41874.7|41834.7|41874.7|41834.7|7
1653481590000|2022-05-25 12:26:30|41879.5|41839.5|41894.5|41854.5|41894.5|41854.5|41879.5|41839.5|4
1653481600000|2022-05-25 12:26:40|41896.8|41856.8|41896.8|41856.8|41896.8|41856.8|41896.8|41856.8|0
1653481610000|2022-05-25 12:26:50|41894.5|41854.5|41912.1|41872.1|41912.1|41872.1|41894.5|41854.5|10
1653481620000|2022-05-25 12:27:00|41914.5|41874.5|41902.1|41862.1|41914.5|41874.5|41902.1|41862.1|2
1653481630000|2022-05-25 12:27:10|41904.5|41864.5|41899.5|41859.5|41909.5|41869.5|41899.5|41859.5|1
1653481650000|2022-05-25 12:27:30|41896.8|41856.8|41896.8|41856.8|41896.8|41856.8|41896.8|41856.8|1
1653481660000|2022-05-25 12:27:40|41894.5|41854.5|41894.5|41854.5|41894.5|41854.5|41894.5|41854.5|0
1653481670000|2022-05-25 12:27:50|41889.5|41849.5|41889.5|41849.5|41889.5|41849.5|41889.5|41849.5|0
1653481680000|2022-05-25 12:28:00|41886.8|41846.8|41899.5|41859.5|41899.5|41859.5|41886.8|41846.8|10
1653481690000|2022-05-25 12:28:10|41896.8|41856.8|41904.5|41864.5|41904.5|41864.5|41896.8|41856.8|7
1653481710000|2022-05-25 12:28:30|||||||||1
1653481720000|2022-05-25 12:28:40|41899.5|41859.5|41899.5|41859.5|41899.5|41859.5|41899.5|41859.5|0
1653481730000|2022-05-25 12:28:50|41902.1|41862.1|41904.5|41864.5|41904.5|41864.5|41902.1|41862.1|0
1653481740000|2022-05-25 12:29:00|41916.8|41876.8|41916.8|41876.8|41919.5|41879.5|41911.8|41871.8|3
1653481750000|2022-05-25 12:29:10|41909.4|41869.4|41904.4|41864.4|41909.4|41869.4|41904.4|41864.4|2
1653481770000|2022-05-25 12:29:30|41906.8|41866.8|41899.4|41859.4|41906.8|41866.8|41899.4|41859.4|0
1653481780000|2022-05-25 12:29:40|41901.8|41861.8|41922.1|41882.1|41922.1|41882.1|41901.8|41861.8|3
1653481790000|2022-05-25 12:29:50|41919.4|41879.4|41909.4|41869.4|41919.4|41879.4|41909.4|41869.4|0
1653481800000|2022-05-25 12:30:00|41907.1|41867.1|41896.8|41856.8|41907.1|41867.1|41896.8|41856.8|1
1653481810000|2022-05-25 12:30:10|41899.2|41859.2|41922.3|41882.3|41922.3|41882.3|41899.2|41859.2|3
1653481820000|2022-05-25 12:30:20|41917.1|41877.1|41914.4|41874.4|41924.7|41884.7|41912.1|41872.1|0
1653481830000|2022-05-25 12:30:30|41924.7|41884.7|41924.7|41884.7|41924.7|41884.7|41924.7|41884.7|0
1653481850000|2022-05-25 12:30:50|41927.1|41887.1|41927.1|41887.1|41927.1|41887.1|41924.7|41884.7|0
1653481860000|2022-05-25 12:31:00|41924.7|41884.7|41916.8|41876.8|41927.1|41887.1|41916.8|41876.8|3
1653481880000|2022-05-25 12:31:20|41914.4|41874.4|41914.4|41874.4|41914.4|41874.4|41914.4|41874.4|0
1653481900000|2022-05-25 12:31:40|41907.1|41867.1|41907.1|41867.1|41911.8|41871.8|41907.1|41867.1|1
1653481910000|2022-05-25 12:31:50|41904.4|41864.4|41907.1|41867.1|41907.1|41867.1|41904.4|41864.4|4
1653481920000|2022-05-25 12:32:00|41907|41867|41894.4|41854.4|41907|41867|41894.4|41854.4|0
1653481930000|2022-05-25 12:32:10|41889.7|41849.7|41891.8|41851.8|41891.8|41851.8|41889.7|41849.7|4
1653481940000|2022-05-25 12:32:20|41894.4|41854.4|41894.4|41854.4|41896.8|41856.8|41891.8|41851.8|0
1653481950000|2022-05-25 12:32:30|41889.7|41849.7|41886.8|41846.8|41889.7|41849.7|41884.4|41844.4|4
1653481960000|2022-05-25 12:32:40|41884.4|41844.4|41886.8|41846.8|41886.8|41846.8|41884.4|41844.4|0
1653481970000|2022-05-25 12:32:50|41889.4|41849.4|41889.4|41849.4|41889.4|41849.4|41889.4|41849.4|0
1653481980000|2022-05-25 12:33:00|41886.8|41846.8|41879.4|41839.4|41886.8|41846.8|41879.4|41839.4|3
1653481990000|2022-05-25 12:33:10|||||||||1
1653482000000|2022-05-25 12:33:20|41889.4|41849.4|41889.4|41849.4|41889.4|41849.4|41889.4|41849.4|4
1653482010000|2022-05-25 12:33:30|41886.8|41846.8|41879.4|41839.4|41886.8|41846.8|41879.4|41839.4|0
1653482020000|2022-05-25 12:33:40|41886.8|41846.8|41886.8|41846.8|41886.8|41846.8|41886.8|41846.8|1
1653482040000|2022-05-25 12:34:00|41884.4|41844.4|41886.8|41846.8|41887|41847|41882|41842|0
1653482050000|2022-05-25 12:34:10|41884.4|41844.4|41884.4|41844.4|41884.4|41844.4|41884.4|41844.4|0
1653482060000|2022-05-25 12:34:20|41887|41847|41884.4|41844.4|41889.4|41849.4|41884.4|41844.4|0
1653482070000|2022-05-25 12:34:30|41879.4|41839.4|41879.4|41839.4|41879.4|41839.4|41879.4|41839.4|13
1653482080000|2022-05-25 12:34:40|41881.8|41841.8|41884.4|41844.4|41884.4|41844.4|41881.8|41841.8|1
1653482090000|2022-05-25 12:34:50|41882|41842|41884.4|41844.4|41884.4|41844.4|41879.4|41839.4|0
1653482100000|2022-05-25 12:35:00|41882|41842|41882|41842|41882|41842|41879.4|41839.4|0
1653482110000|2022-05-25 12:35:10|41884.4|41844.4|41884.4|41844.4|41884.4|41844.4|41884.4|41844.4|0
1653482120000|2022-05-25 12:35:20|41882|41842|41879.4|41839.4|41882|41842|41877|41837|3
1653482160000|2022-05-25 12:36:00|41882|41842|41892|41852|41894.4|41854.4|41882|41842|14
1653482170000|2022-05-25 12:36:10|41889.4|41849.4|41892|41852|41892|41852|41887|41847|0
1653482180000|2022-05-25 12:36:20|41889.4|41849.4|41892|41852|41892|41852|41889.4|41849.4|0
1653482200000|2022-05-25 12:36:40|41884.4|41844.4|41884.4|41844.4|41884.4|41844.4|41884.4|41844.4|0
1653482220000|2022-05-25 12:37:00|41879.4|41839.4|41879.4|41839.4|41879.4|41839.4|41877|41837|0
1653482230000|2022-05-25 12:37:10|41884.4|41844.4|41884.4|41844.4|41884.4|41844.4|41882|41842|14
1653482300000|2022-05-25 12:38:20|||||||||10
1653482320000|2022-05-25 12:38:40|41887|41847|41894.6|41854.6|41894.6|41854.6|41887|41847|3
1653482330000|2022-05-25 12:38:50|41899.6|41859.6|41924.4|41884.4|41924.4|41884.4|41899.6|41859.6|1
1653482340000|2022-05-25 12:39:00|41921.8|41881.8|41929.6|41889.6|41929.6|41889.6|41914.6|41874.6|2
1653482360000|2022-05-25 12:39:20|41932|41892|41934.6|41894.6|41934.6|41894.6|41932|41892|0
1653482390000|2022-05-25 12:39:50|41932.2|41892.2|41934.6|41894.6|41934.6|41894.6|41932.2|41892.2|0
1653482400000|2022-05-25 12:40:00|41944.6|41904.6|41954.6|41914.6|41959.6|41919.6|41942.2|41902.2|16
1653482410000|2022-05-25 12:40:10|41952.2|41912.2|41947|41907|41954.6|41914.6|41947|41907|3
1653482420000|2022-05-25 12:40:20|41949.4|41909.4|41949.4|41909.4|41949.4|41909.4|41947|41907|0
1653482430000|2022-05-25 12:40:30|41947|41907|41949.6|41909.6|41949.6|41909.6|41937|41897|5
1653482440000|2022-05-25 12:40:40|41952|41912|41952|41912|41952|41912|41944.4|41904.4|0
1653482450000|2022-05-25 12:40:50|41949.4|41909.4|41944.4|41904.4|41952|41912|41944.4|41904.4|0
1653482460000|2022-05-25 12:41:00|41952|41912|41944.4|41904.4|41952|41912|41944.4|41904.4|0
1653482470000|2022-05-25 12:41:10|41942|41902|41942|41902|41942|41902|41939.6|41899.6|0
1653482480000|2022-05-25 12:41:20|41939.6|41899.6|41942|41902|41942|41902|41939.6|41899.6|0
1653482490000|2022-05-25 12:41:30|41939.4|41899.4|41937|41897|41939.4|41899.4|41937|41897|0
1653482500000|2022-05-25 12:41:40|41939.4|41899.4|41939.6|41899.6|41942|41902|41939.4|41899.4|1
1653482510000|2022-05-25 12:41:50|41937|41897|41944.6|41904.6|41947|41907|41934.6|41894.6|0
1653482520000|2022-05-25 12:42:00|41942|41902|41954.4|41914.4|41954.4|41914.4|41937|41897|1
1653482530000|2022-05-25 12:42:10|41962|41922|41962|41922|41962|41922|41959.6|41919.6|3
1653482540000|2022-05-25 12:42:20|41951.8|41911.8|41939.6|41899.6|41951.8|41911.8|41939.6|41899.6|2
1653482550000|2022-05-25 12:42:30|41942|41902|41942|41902|41942|41902|41942|41902|5
1653482560000|2022-05-25 12:42:40|41944.4|41904.4|41944.4|41904.4|41944.4|41904.4|41944.4|41904.4|0
1653482570000|2022-05-25 12:42:50|41942|41902|41944.4|41904.4|41944.4|41904.4|41942|41902|0
1653482580000|2022-05-25 12:43:00|41939.4|41899.4|41949.6|41909.6|41949.6|41909.6|41934.6|41894.6|3
1653482590000|2022-05-25 12:43:10|41954.4|41914.4|41939.4|41899.4|41954.4|41914.4|41937|41897|2
1653482600000|2022-05-25 12:43:20|41937|41897|41937|41897|41937|41897|41937|41897|2
1653482620000|2022-05-25 12:43:40|41934.4|41894.4|41929.6|41889.6|41934.4|41894.4|41929.6|41889.6|3
1653482630000|2022-05-25 12:43:50|41927|41887|41929.6|41889.6|41929.6|41889.6|41927|41887|0
1653482640000|2022-05-25 12:44:00|41932|41892|41924.6|41884.6|41932|41892|41924.6|41884.6|0
1653482650000|2022-05-25 12:44:10|41922.2|41882.2|41934.8|41894.8|41954.8|41914.8|41922.2|41882.2|2
1653482670000|2022-05-25 12:44:30|41932.2|41892.2|41932.2|41892.2|41932.2|41892.2|41927|41887|1
1653482680000|2022-05-25 12:44:40|41929.6|41889.6|41924.8|41884.8|41929.6|41889.6|41924.8|41884.8|0
1653482690000|2022-05-25 12:44:50|41929.6|41889.6|41937.2|41897.2|41937.2|41897.2|41929.6|41889.6|3
1653485400000|2022-05-25 13:30:00|41931.9|41891.9|41936.9|41896.9|41964.5|41924.5|41931.9|41891.9|160
1653485410000|2022-05-25 13:30:10|41921.5|41881.5|41884.1|41844.1|41921.5|41881.5|41839.1|41799.1|137
1653485420000|2022-05-25 13:30:20|41881.7|41841.7|41881.7|41841.7|41886.7|41846.7|41859.3|41819.3|13
1653485430000|2022-05-25 13:30:30|41871.7|41831.7|41894.1|41854.1|41896.5|41856.5|41861.7|41821.7|18
1653485440000|2022-05-25 13:30:40|41896.7|41856.7|41894.1|41854.1|41914.1|41874.1|41889.3|41849.3|26
1653485450000|2022-05-25 13:30:50|41891.7|41851.7|41909.3|41869.3|41909.3|41869.3|41884.1|41844.1|10
1653485460000|2022-05-25 13:31:00|41914.3|41874.3|41991.7|41951.7|41991.7|41951.7|41914.3|41874.3|28
1653485470000|2022-05-25 13:31:10|41989.3|41949.3|42006.9|41966.9|42016.9|41976.9|41979.3|41939.3|22
1653485480000|2022-05-25 13:31:20|41991.9|41951.9|41954.5|41914.5|41991.9|41951.9|41954.5|41914.5|23
1653485490000|2022-05-25 13:31:30|41959.3|41919.3|41939.3|41899.3|41966.9|41926.9|41936.9|41896.9|11
1653485500000|2022-05-25 13:31:40|41941.9|41901.9|41984.5|41944.5|41984.5|41944.5|41941.9|41901.9|15
1653485510000|2022-05-25 13:31:50|41981.9|41941.9|41944.3|41904.3|42001.9|41961.9|41944.3|41904.3|12
1653485520000|2022-05-25 13:32:00|41939.1|41899.1|41921.7|41881.7|41939.1|41899.1|41906.9|41866.9|23
1653485530000|2022-05-25 13:32:10|41934.3|41894.3|41904.3|41864.3|41934.3|41894.3|41904.3|41864.3|10
1653485540000|2022-05-25 13:32:20|41899.3|41859.3|41924.3|41884.3|41924.3|41884.3|41899.3|41859.3|4
1653485550000|2022-05-25 13:32:30|41919.3|41879.3|41939.3|41899.3|41944.3|41904.3|41901.7|41861.7|10
1653485560000|2022-05-25 13:32:40|41936.9|41896.9|41926.9|41886.9|41936.9|41896.9|41926.9|41886.9|7
1653485570000|2022-05-25 13:32:50|41931.9|41891.9|41934.3|41894.3|41939.3|41899.3|41926.9|41886.9|21
1653485580000|2022-05-25 13:33:00|41939.3|41899.3|41904.3|41864.3|41944.3|41904.3|41896.7|41856.7|61
1653485590000|2022-05-25 13:33:10|41901.7|41861.7|41879.1|41839.1|41901.7|41861.7|41876.7|41836.7|15
1653485600000|2022-05-25 13:33:20|41876.7|41836.7|41874.1|41834.1|41881.7|41841.7|41851.7|41811.7|36
1653485610000|2022-05-25 13:33:30|41876.5|41836.5|41859.1|41819.1|41879.1|41839.1|41854.1|41814.1|6
1653485620000|2022-05-25 13:33:40|41846.5|41806.5|41791.7|41751.7|41846.5|41806.5|41786.7|41746.7|36
1653485630000|2022-05-25 13:33:50|41789.1|41749.1|41789.1|41749.1|41801.7|41761.7|41789.1|41749.1|18
1653485640000|2022-05-25 13:34:00|41796.5|41756.5|41731.5|41691.5|41796.5|41756.5|41721.5|41681.5|44
1653485650000|2022-05-25 13:34:10|41729.1|41689.1|41744.1|41704.1|41744.1|41704.1|41721.5|41681.5|32
1653485660000|2022-05-25 13:34:20|41738.8|41698.8|41741.5|41701.5|41759.1|41719.1|41736.5|41696.5|32
1653485670000|2022-05-25 13:34:30|41739.1|41699.1|41743.8|41703.8|41748.8|41708.8|41731.5|41691.5|12
1653485680000|2022-05-25 13:34:40|41751.5|41711.5|41759.1|41719.1|41761.5|41721.5|41741.5|41701.5|15
1653485690000|2022-05-25 13:34:50|41769.1|41729.1|41789.1|41749.1|41789.1|41749.1|41769.1|41729.1|51
1653485700000|2022-05-25 13:35:00|41786.5|41746.5|41733.8|41693.8|41786.5|41746.5|41733.8|41693.8|25
1653485710000|2022-05-25 13:35:10|41731.5|41691.5|41706.5|41666.5|41741.5|41701.5|41706.5|41666.5|20
1653485720000|2022-05-25 13:35:20|41703.8|41663.8|41728.8|41688.8|41728.8|41688.8|41703.8|41663.8|30
1653485730000|2022-05-25 13:35:30|41723.8|41683.8|41723.8|41683.8|41741.2|41701.2|41723.8|41683.8|22
1653485740000|2022-05-25 13:35:40|41721.2|41681.2|41741.2|41701.2|41746.2|41706.2|41721.2|41681.2|30
1653485750000|2022-05-25 13:35:50|41736.2|41696.2|41746.2|41706.2|41748.8|41708.8|41716.2|41676.2|41
1653485760000|2022-05-25 13:36:00|41743.8|41703.8|41716.2|41676.2|41743.8|41703.8|41713.8|41673.8|35
1653485770000|2022-05-25 13:36:10|41718.8|41678.8|41758.8|41718.8|41758.8|41718.8|41716.2|41676.2|51
1653485780000|2022-05-25 13:36:20|41761.5|41721.5|41758.8|41718.8|41769.1|41729.1|41756.4|41716.4|13
1653485790000|2022-05-25 13:36:30|41761.4|41721.4|41771.2|41731.2|41773.8|41733.8|41761.4|41721.4|10
1653485800000|2022-05-25 13:36:40|41768.8|41728.8|41748.8|41708.8|41768.8|41728.8|41746.4|41706.4|7
1653485810000|2022-05-25 13:36:50|41753.8|41713.8|41766.4|41726.4|41773.8|41733.8|41753.8|41713.8|8
1653485820000|2022-05-25 13:37:00|41768.8|41728.8|41808.8|41768.8|41808.8|41768.8|41758.8|41718.8|17
1653485830000|2022-05-25 13:37:10|41806.4|41766.4|41821.4|41781.4|41856.4|41816.4|41806.4|41766.4|18
1653485840000|2022-05-25 13:37:20|41826.4|41786.4|41836.4|41796.4|41841.4|41801.4|41821.4|41781.4|7
1653485850000|2022-05-25 13:37:30|41839.1|41799.1|41851.4|41811.4|41853.8|41813.8|41833.8|41793.8|14
1653485860000|2022-05-25 13:37:40|41853.8|41813.8|41838.8|41798.8|41853.8|41813.8|41833.8|41793.8|10
1653485870000|2022-05-25 13:37:50|41848.8|41808.8|41848.8|41808.8|41871.2|41831.2|41846.4|41806.4|17
1653485880000|2022-05-25 13:38:00|41846.2|41806.2|41828.8|41788.8|41846.2|41806.2|41823.8|41783.8|21
1653485890000|2022-05-25 13:38:10|41831.4|41791.4|41813.8|41773.8|41856.4|41816.4|41811.4|41771.4|33
1653485900000|2022-05-25 13:38:20|41806.4|41766.4|41811.2|41771.2|41813.8|41773.8|41796.4|41756.4|18
1653485910000|2022-05-25 13:38:30|41806.2|41766.2|41793.8|41753.8|41806.2|41766.2|41793.8|41753.8|4
1653485920000|2022-05-25 13:38:40|41796.2|41756.2|41833.8|41793.8|41833.8|41793.8|41796.2|41756.2|15
1653485930000|2022-05-25 13:38:50|41829|41789|41818.8|41778.8|41829|41789|41813.8|41773.8|16
1653485940000|2022-05-25 13:39:00|41816.2|41776.2|41786.2|41746.2|41823.8|41783.8|41786.2|41746.2|17
1653485950000|2022-05-25 13:39:10|41783.8|41743.8|41771.2|41731.2|41791.2|41751.2|41771.2|41731.2|5
1653485960000|2022-05-25 13:39:20|41768.6|41728.6|41733.8|41693.8|41768.6|41728.6|41733.8|41693.8|4
1653485970000|2022-05-25 13:39:30|41741.2|41701.2|41736|41696|41743.8|41703.8|41723.6|41683.6|33
1653485980000|2022-05-25 13:39:40|41731|41691|41723.6|41683.6|41731|41691|41708.6|41668.6|35
1653485990000|2022-05-25 13:39:50|41721|41681|41716|41676|41728.6|41688.6|41713.6|41673.6|22
1653486000000|2022-05-25 13:40:00|41711|41671|41678.6|41638.6|41711|41671|41671|41631|37
1653486010000|2022-05-25 13:40:10|41686|41646|41703.6|41663.6|41703.6|41663.6|41683.6|41643.6|15
1653486020000|2022-05-25 13:40:20|41706.2|41666.2|41718.6|41678.6|41718.6|41678.6|41698.6|41658.6|22
1653486030000|2022-05-25 13:40:30|41723.6|41683.6|41751.2|41711.2|41751.2|41711.2|41721.2|41681.2|17
1653486040000|2022-05-25 13:40:40|41743.8|41703.8|41743.8|41703.8|41748.8|41708.8|41728.8|41688.8|8
1653486050000|2022-05-25 13:40:50|41741.2|41701.2|41743.8|41703.8|41746.2|41706.2|41731.2|41691.2|7
1653486060000|2022-05-25 13:41:00|41731.2|41691.2|41736.2|41696.2|41743.8|41703.8|41711.2|41671.2|27
1653486070000|2022-05-25 13:41:10|41738.8|41698.8|41733.8|41693.8|41741.2|41701.2|41723.8|41683.8|9
1653486080000|2022-05-25 13:41:20|41731.2|41691.2|41743.8|41703.8|41751.2|41711.2|41728.8|41688.8|21
1653486090000|2022-05-25 13:41:30|41753.8|41713.8|41753.8|41713.8|41753.8|41713.8|41746.2|41706.2|3
1653486100000|2022-05-25 13:41:40|41751.4|41711.4|41723.8|41683.8|41751.4|41711.4|41723.8|41683.8|8
1653486110000|2022-05-25 13:41:50|41733.8|41693.8|41723.8|41683.8|41733.8|41693.8|41723.8|41683.8|5
1653486120000|2022-05-25 13:42:00|41716.2|41676.2|41701.2|41661.2|41723.8|41683.8|41701.2|41661.2|26
1653486130000|2022-05-25 13:42:10|41703.8|41663.8|41721.2|41681.2|41721.2|41681.2|41703.8|41663.8|4
1653486140000|2022-05-25 13:42:20|41726.4|41686.4|41733.8|41693.8|41733.8|41693.8|41711.2|41671.2|10
1653486150000|2022-05-25 13:42:30|41738.8|41698.8|41731.2|41691.2|41741.2|41701.2|41728.8|41688.8|4
1653486160000|2022-05-25 13:42:40|41728.8|41688.8|41751.2|41711.2|41753.8|41713.8|41728.8|41688.8|7
1653486170000|2022-05-25 13:42:50|41748.6|41708.6|41758.8|41718.8|41761.2|41721.2|41743.8|41703.8|3
1653486180000|2022-05-25 13:43:00|41753.8|41713.8|41763.8|41723.8|41768.8|41728.8|41748.8|41708.8|21
1653486190000|2022-05-25 13:43:10|41768.8|41728.8|41786.4|41746.4|41786.4|41746.4|41766.4|41726.4|26
1653486200000|2022-05-25 13:43:20|41781.4|41741.4|41781.4|41741.4|41783.8|41743.8|41781.4|41741.4|1
1653486210000|2022-05-25 13:43:30|41783.8|41743.8|41783.8|41743.8|41786.4|41746.4|41783.8|41743.8|3
1653486220000|2022-05-25 13:43:40|||||||||1
1653486230000|2022-05-25 13:43:50|41791.2|41751.2|41773.8|41733.8|41791.2|41751.2|41773.8|41733.8|14
1653486240000|2022-05-25 13:44:00|41768.8|41728.8|41763.8|41723.8|41776.4|41736.4|41763.8|41723.8|23
1653486250000|2022-05-25 13:44:10|41773.8|41733.8|41778.8|41738.8|41778.8|41738.8|41773.8|41733.8|4
1653486260000|2022-05-25 13:44:20|41773.8|41733.8|41748.6|41708.6|41778.8|41738.8|41723.6|41683.6|11
1653486270000|2022-05-25 13:44:30|41743.6|41703.6|41746.2|41706.2|41746.2|41706.2|41741.2|41701.2|2
1653486280000|2022-05-25 13:44:40|41751.2|41711.2|41751.2|41711.2|41756.2|41716.2|41748.8|41708.8|6
1653486290000|2022-05-25 13:44:50|41748.8|41708.8|41751.2|41711.2|41758.6|41718.6|41746.2|41706.2|2
1653486300000|2022-05-25 13:45:00|41748.6|41708.6|41751.2|41711.2|41751.2|41711.2|41741|41701|17
1653486310000|2022-05-25 13:45:10|41746.2|41706.2|41763.8|41723.8|41766.2|41726.2|41736.2|41696.2|20
1653486320000|2022-05-25 13:45:20|41766.2|41726.2|41756.2|41716.2|41776.2|41736.2|41753.6|41713.6|11
1653486330000|2022-05-25 13:45:30|41766.2|41726.2|41748.6|41708.6|41766.2|41726.2|41748.6|41708.6|9
1653486340000|2022-05-25 13:45:40|41743.6|41703.6|41761.2|41721.2|41763.8|41723.8|41728.6|41688.6|48
1653486350000|2022-05-25 13:45:50|41766.2|41726.2|41758.6|41718.6|41768.6|41728.6|41753.6|41713.6|14
1653486360000|2022-05-25 13:46:00|41755.9|41715.9|41756.2|41716.2|41763.6|41723.6|41748.6|41708.6|13
1653486370000|2022-05-25 13:46:10|41748.6|41708.6|41753.6|41713.6|41756.2|41716.2|41746.2|41706.2|21
1653486380000|2022-05-25 13:46:20|41750.9|41710.9|41733.6|41693.6|41750.9|41710.9|41728.6|41688.6|6
1653486390000|2022-05-25 13:46:30|41735.9|41695.9|41688.6|41648.6|41735.9|41695.9|41688.6|41648.6|12
1653486400000|2022-05-25 13:46:40|41698.6|41658.6|41693.6|41653.6|41698.6|41658.6|41678.6|41638.6|37
1653486410000|2022-05-25 13:46:50|41690.9|41650.9|41725.9|41685.9|41730.9|41690.9|41688.6|41648.6|18
1653486420000|2022-05-25 13:47:00|41720.9|41680.9|41690.9|41650.9|41720.9|41680.9|41690.9|41650.9|13
1653486430000|2022-05-25 13:47:10|41695.9|41655.9|41675.9|41635.9|41700.9|41660.9|41670.9|41630.9|20
1653486440000|2022-05-25 13:47:20|41678.6|41638.6|41685.9|41645.9|41688.6|41648.6|41678.6|41638.6|8
1653486450000|2022-05-25 13:47:30|41688.6|41648.6|41685.9|41645.9|41690.9|41650.9|41685.9|41645.9|6
1653486460000|2022-05-25 13:47:40|41683.3|41643.3|41670.9|41630.9|41683.3|41643.3|41660.9|41620.9|9
1653486470000|2022-05-25 13:47:50|41680.9|41640.9|41658.5|41618.5|41680.9|41640.9|41650.9|41610.9|33
1653486480000|2022-05-25 13:48:00|41650.9|41610.9|41648.5|41608.5|41655.9|41615.9|41648.5|41608.5|28
1653486490000|2022-05-25 13:48:10|41655.9|41615.9|41658.3|41618.3|41663.3|41623.3|41653.5|41613.5|26
1653486500000|2022-05-25 13:48:20|41653.3|41613.3|41653.3|41613.3|41653.3|41613.3|41653.3|41613.3|9
1653486510000|2022-05-25 13:48:30|41663.3|41623.3|41668.3|41628.3|41673.3|41633.3|41663.3|41623.3|15
1653486520000|2022-05-25 13:48:40|41663.3|41623.3|41663.3|41623.3|41663.3|41623.3|41663.3|41623.3|2
1653486530000|2022-05-25 13:48:50|41673.3|41633.3|41663.3|41623.3|41673.3|41633.3|41663.3|41623.3|4
1653486540000|2022-05-25 13:49:00|41660.7|41620.7|41663.3|41623.3|41663.3|41623.3|41660.7|41620.7|21
1653486550000|2022-05-25 13:49:10|41665.9|41625.9|41693.3|41653.3|41693.3|41653.3|41665.9|41625.9|17
1653486560000|2022-05-25 13:49:20|41695.9|41655.9|41705.9|41665.9|41713.3|41673.3|41693.3|41653.3|8
1653486570000|2022-05-25 13:49:30|41725.9|41685.9|41705.9|41665.9|41725.9|41685.9|41705.9|41665.9|25
1653486580000|2022-05-25 13:49:40|41703.3|41663.3|41723.3|41683.3|41723.3|41683.3|41703.3|41663.3|7
1653486590000|2022-05-25 13:49:50|41730.9|41690.9|41745.9|41705.9|41745.9|41705.9|41728.3|41688.3|42
1653486600000|2022-05-25 13:50:00|41750.7|41710.7|41753.3|41713.3|41755.9|41715.9|41743.3|41703.3|19
1653486610000|2022-05-25 13:50:10|41745.9|41705.9|41733.3|41693.3|41745.9|41705.9|41720.9|41680.9|7
1653486620000|2022-05-25 13:50:20|41730.9|41690.9|41723.3|41683.3|41730.9|41690.9|41723.3|41683.3|23
1653486630000|2022-05-25 13:50:30|41725.9|41685.9|41730.9|41690.9|41733.3|41693.3|41725.9|41685.9|3
1653486640000|2022-05-25 13:50:40|41730.7|41690.7|41708.3|41668.3|41730.9|41690.9|41705.7|41665.7|9
1653486650000|2022-05-25 13:50:50|41713.3|41673.3|41713.3|41673.3|41713.3|41673.3|41708.3|41668.3|7
1653486660000|2022-05-25 13:51:00|41710.7|41670.7|41683.3|41643.3|41713.3|41673.3|41673.3|41633.3|16
1653486670000|2022-05-25 13:51:10|41688.3|41648.3|41683.3|41643.3|41688.3|41648.3|41683.3|41643.3|14
1653486680000|2022-05-25 13:51:20|41685.7|41645.7|41703.3|41663.3|41703.3|41663.3|41675.7|41635.7|19
1653486690000|2022-05-25 13:51:30|41693.3|41653.3|41683.3|41643.3|41700.7|41660.7|41683.3|41643.3|2
1653486700000|2022-05-25 13:51:40|41675.7|41635.7|41683.3|41643.3|41683.3|41643.3|41665.7|41625.7|23
1653486710000|2022-05-25 13:51:50|41693.3|41653.3|41690.7|41650.7|41693.3|41653.3|41690.7|41650.7|4
1653486720000|2022-05-25 13:52:00|41693.3|41653.3|41678.3|41638.3|41693.3|41653.3|41678.3|41638.3|8
1653486730000|2022-05-25 13:52:10|41683.3|41643.3|41688.3|41648.3|41703.3|41663.3|41683.3|41643.3|39
1653486740000|2022-05-25 13:52:20|41690.9|41650.9|41695.9|41655.9|41695.9|41655.9|41690.9|41650.9|2
1653486750000|2022-05-25 13:52:30|41698.3|41658.3|41703.3|41663.3|41703.3|41663.3|41698.3|41658.3|3
1653486760000|2022-05-25 13:52:40|41700.7|41660.7|41703.3|41663.3|41703.3|41663.3|41698.3|41658.3|8
1653486770000|2022-05-25 13:52:50|41700.7|41660.7|41748.3|41708.3|41748.5|41708.5|41700.7|41660.7|9
1653486780000|2022-05-25 13:53:00|41753.3|41713.3|41775.9|41735.9|41780.9|41740.9|41753.3|41713.3|37
1653486790000|2022-05-25 13:53:10|41778.5|41738.5|41785.9|41745.9|41785.9|41745.9|41778.5|41738.5|5
1653486800000|2022-05-25 13:53:20|41788.5|41748.5|41798.5|41758.5|41798.5|41758.5|41783.5|41743.5|8
1653486810000|2022-05-25 13:53:30|41785.9|41745.9|41793.5|41753.5|41793.5|41753.5|41778.5|41738.5|6
1653486820000|2022-05-25 13:53:40|41791.1|41751.1|41821.1|41781.1|41821.1|41781.1|41791.1|41751.1|29
1653486830000|2022-05-25 13:53:50|41823.7|41783.7|41833.7|41793.7|41833.7|41793.7|41823.7|41783.7|19
1653486840000|2022-05-25 13:54:00|41826.1|41786.1|41826.1|41786.1|41841.1|41801.1|41826.1|41786.1|22
1653486850000|2022-05-25 13:54:10|41823.5|41783.5|41806.1|41766.1|41823.5|41783.5|41806.1|41766.1|15
1653486860000|2022-05-25 13:54:20|41796.1|41756.1|41806.1|41766.1|41806.1|41766.1|41796.1|41756.1|4
1653486870000|2022-05-25 13:54:30|41813.7|41773.7|41813.7|41773.7|41813.7|41773.7|41813.7|41773.7|5
1653486880000|2022-05-25 13:54:40|41823.7|41783.7|41823.7|41783.7|41823.7|41783.7|41821.1|41781.1|14
1653486890000|2022-05-25 13:54:50|41816.1|41776.1|41813.7|41773.7|41823.7|41783.7|41813.7|41773.7|7
1653486900000|2022-05-25 13:55:00|41816.1|41776.1|41828.7|41788.7|41828.7|41788.7|41813.7|41773.7|10
1653486910000|2022-05-25 13:55:10|41826.1|41786.1|41811.1|41771.1|41831.1|41791.1|41811.1|41771.1|5
1653486920000|2022-05-25 13:55:20|41813.7|41773.7|41796.1|41756.1|41813.7|41773.7|41791.1|41751.1|4
1653486930000|2022-05-25 13:55:30|41791.1|41751.1|41801.1|41761.1|41803.5|41763.5|41791.1|41751.1|2
1653486940000|2022-05-25 13:55:40|41798.7|41758.7|41813.7|41773.7|41813.7|41773.7|41798.7|41758.7|3
1653486950000|2022-05-25 13:55:50|41806.1|41766.1|41821.1|41781.1|41823.7|41783.7|41806.1|41766.1|10
1653486960000|2022-05-25 13:56:00|41813.7|41773.7|41823.7|41783.7|41823.7|41783.7|41813.7|41773.7|6
1653486970000|2022-05-25 13:56:10|41818.5|41778.5|41813.7|41773.7|41818.5|41778.5|41813.7|41773.7|14
1653486980000|2022-05-25 13:56:20|41823.7|41783.7|41801.1|41761.1|41823.7|41783.7|41801.1|41761.1|7
1653487000000|2022-05-25 13:56:40|41798.5|41758.5|41793.7|41753.7|41801.1|41761.1|41793.7|41753.7|7
1653487010000|2022-05-25 13:56:50|41801.1|41761.1|41801.1|41761.1|41803.7|41763.7|41801.1|41761.1|2
1653487020000|2022-05-25 13:57:00|41793.7|41753.7|41791.1|41751.1|41793.7|41753.7|41773.5|41733.5|10
1653487030000|2022-05-25 13:57:10|41793.7|41753.7|41796.1|41756.1|41796.1|41756.1|41793.7|41753.7|2
1653487040000|2022-05-25 13:57:20|41793.7|41753.7|41773.5|41733.5|41796.1|41756.1|41773.5|41733.5|4
1653487050000|2022-05-25 13:57:30|41776.1|41736.1|41763.7|41723.7|41776.1|41736.1|41753.7|41713.7|16
1653487060000|2022-05-25 13:57:40|41771.1|41731.1|41781.1|41741.1|41783.7|41743.7|41763.7|41723.7|11
1653487070000|2022-05-25 13:57:50|41778.7|41738.7|41763.7|41723.7|41778.7|41738.7|41763.7|41723.7|2
1653487080000|2022-05-25 13:58:00|41768.7|41728.7|41761.1|41721.1|41773.7|41733.7|41761.1|41721.1|12
1653487090000|2022-05-25 13:58:10|41763.7|41723.7|41761.1|41721.1|41763.7|41723.7|41761.1|41721.1|1
1653487100000|2022-05-25 13:58:20|41753.7|41713.7|41763.7|41723.7|41763.7|41723.7|41753.7|41713.7|2
1653487110000|2022-05-25 13:58:30|41753.7|41713.7|41763.7|41723.7|41763.7|41723.7|41753.7|41713.7|6
1653487120000|2022-05-25 13:58:40|41761.1|41721.1|41763.7|41723.7|41763.7|41723.7|41753.7|41713.7|6
1653487130000|2022-05-25 13:58:50|41761.3|41721.3|41736.1|41696.1|41761.3|41721.3|41736.1|41696.1|4
1653487140000|2022-05-25 13:59:00|41733.7|41693.7|41726.1|41686.1|41733.7|41693.7|41726.1|41686.1|1
1653487150000|2022-05-25 13:59:10|41733.7|41693.7|41741.1|41701.1|41741.1|41701.1|41733.7|41693.7|10
1653487160000|2022-05-25 13:59:20|41743.7|41703.7|41756.1|41716.1|41756.1|41716.1|41741.1|41701.1|6
1653487170000|2022-05-25 13:59:30|41763.7|41723.7|41763.7|41723.7|41763.7|41723.7|41763.7|41723.7|2
1653487180000|2022-05-25 13:59:40|41761.1|41721.1|41761.1|41721.1|41763.7|41723.7|41758.5|41718.5|7
1653487190000|2022-05-25 13:59:50|41766.1|41726.1|41763.7|41723.7|41776.1|41736.1|41756.1|41716.1|9
1653487200000|2022-05-25 14:00:00|41761.1|41721.1|41728.7|41688.7|41773.7|41733.7|41728.7|41688.7|11
1653487210000|2022-05-25 14:00:10|41718.7|41678.7|41731.1|41691.1|41738.7|41698.7|41716.1|41676.1|11
1653487220000|2022-05-25 14:00:20|41733.7|41693.7|41738.7|41698.7|41743.7|41703.7|41733.7|41693.7|3
1653487230000|2022-05-25 14:00:30|41741.1|41701.1|41741.1|41701.1|41743.7|41703.7|41733.7|41693.7|22
1653487240000|2022-05-25 14:00:40|41736.1|41696.1|41741.1|41701.1|41741.1|41701.1|41736.1|41696.1|1
1653487260000|2022-05-25 14:01:00|41736.1|41696.1|41733.7|41693.7|41736.1|41696.1|41731.1|41691.1|6
1653487270000|2022-05-25 14:01:10|41728.7|41688.7|41711.1|41671.1|41728.7|41688.7|41711.1|41671.1|10
1653487280000|2022-05-25 14:01:20|41713.7|41673.7|41733.7|41693.7|41733.7|41693.7|41713.7|41673.7|12
1653487290000|2022-05-25 14:01:30|41731.1|41691.1|41741.1|41701.1|41743.7|41703.7|41721.1|41681.1|5
1653487300000|2022-05-25 14:01:40|41738.5|41698.5|41748.7|41708.7|41748.7|41708.7|41733.7|41693.7|3
1653487310000|2022-05-25 14:01:50|41756.3|41716.3|41758.7|41718.7|41758.7|41718.7|41756.3|41716.3|2
1653487320000|2022-05-25 14:02:00|41763.7|41723.7|41748.7|41708.7|41763.7|41723.7|41743.7|41703.7|2
1653487330000|2022-05-25 14:02:10|41743.7|41703.7|41736.3|41696.3|41743.7|41703.7|41728.7|41688.7|3
1653487340000|2022-05-25 14:02:20|41738.7|41698.7|41738.7|41698.7|41743.7|41703.7|41733.7|41693.7|3
1653487350000|2022-05-25 14:02:30|41733.7|41693.7|41761.1|41721.1|41763.7|41723.7|41733.7|41693.7|6
1653487360000|2022-05-25 14:02:40|41763.7|41723.7|41748.7|41708.7|41763.7|41723.7|41746.3|41706.3|7
1653487370000|2022-05-25 14:02:50|41751.3|41711.3|41763.7|41723.7|41763.7|41723.7|41751.3|41711.3|0
1653487380000|2022-05-25 14:03:00|41766.3|41726.3|41758.7|41718.7|41773.7|41733.7|41758.7|41718.7|9
1653487390000|2022-05-25 14:03:10|41763.7|41723.7|41786.3|41746.3|41788.7|41748.7|41753.7|41713.7|35
1653487400000|2022-05-25 14:03:20|41783.7|41743.7|41806.3|41766.3|41808.9|41768.9|41768.7|41728.7|25
1653487410000|2022-05-25 14:03:30|41808.9|41768.9|41791.5|41751.5|41811.3|41771.3|41788.9|41748.9|12
1653487420000|2022-05-25 14:03:40|41793.9|41753.9|41791.5|41751.5|41796.5|41756.5|41781.5|41741.5|20
1653487430000|2022-05-25 14:03:50|41793.9|41753.9|41793.9|41753.9|41798.9|41758.9|41793.9|41753.9|6
1653487440000|2022-05-25 14:04:00|41796.3|41756.3|41811.5|41771.5|41818.9|41778.9|41796.3|41756.3|4
1653487450000|2022-05-25 14:04:10|41806.5|41766.5|41811.5|41771.5|41811.5|41771.5|41804.1|41764.1|10
1653487460000|2022-05-25 14:04:20|41808.9|41768.9|41828.9|41788.9|41828.9|41788.9|41808.9|41768.9|6
1653487470000|2022-05-25 14:04:30|||||||||3
1653487480000|2022-05-25 14:04:40|||||||||1
1653487490000|2022-05-25 14:04:50|41823.9|41783.9|41823.9|41783.9|41823.9|41783.9|41823.9|41783.9|9
1653487500000|2022-05-25 14:05:00|41821.5|41781.5|41811.3|41771.3|41824.1|41784.1|41811.3|41771.3|17
1653487510000|2022-05-25 14:05:10|41811.5|41771.5|41796.3|41756.3|41816.3|41776.3|41796.3|41756.3|4
1653487520000|2022-05-25 14:05:20|41798.9|41758.9|41803.9|41763.9|41808.9|41768.9|41798.9|41758.9|36
1653487530000|2022-05-25 14:05:30|41808.9|41768.9|41816.3|41776.3|41826.3|41786.3|41806.3|41766.3|5
1653487540000|2022-05-25 14:05:40|41808.9|41768.9|41793.9|41753.9|41808.9|41768.9|41788.9|41748.9|17
1653487550000|2022-05-25 14:05:50|41791.5|41751.5|41786.3|41746.3|41791.5|41751.5|41783.9|41743.9|3
1653487560000|2022-05-25 14:06:00|41788.9|41748.9|41791.3|41751.3|41801.3|41761.3|41781.3|41741.3|9
1653487570000|2022-05-25 14:06:10|41796.3|41756.3|41788.9|41748.9|41796.3|41756.3|41788.9|41748.9|1
1653487580000|2022-05-25 14:06:20|41793.9|41753.9|41778.9|41738.9|41793.9|41753.9|41778.9|41738.9|7
1653487590000|2022-05-25 14:06:30|41783.9|41743.9|41796.3|41756.3|41803.9|41763.9|41783.9|41743.9|10
1653487600000|2022-05-25 14:06:40|41793.9|41753.9|41818.9|41778.9|41818.9|41778.9|41781.3|41741.3|19
1653487610000|2022-05-25 14:06:50|41813.9|41773.9|41813.9|41773.9|41816.5|41776.5|41808.9|41768.9|29
1653487620000|2022-05-25 14:07:00|41808.9|41768.9|41808.9|41768.9|41813.9|41773.9|41803.9|41763.9|11
1653487630000|2022-05-25 14:07:10|41811.5|41771.5|41801.5|41761.5|41811.5|41771.5|41793.9|41753.9|10
1653487640000|2022-05-25 14:07:20|41798.9|41758.9|41798.9|41758.9|41801.5|41761.5|41781.5|41741.5|5
1653487650000|2022-05-25 14:07:30|41796.3|41756.3|41781.5|41741.5|41796.3|41756.3|41781.5|41741.5|4
1653487660000|2022-05-25 14:07:40|41788.9|41748.9|41801.5|41761.5|41808.9|41768.9|41788.9|41748.9|17
1653487670000|2022-05-25 14:07:50|41791.5|41751.5|41781.5|41741.5|41791.5|41751.5|41778.9|41738.9|10
1653487680000|2022-05-25 14:08:00|41786.5|41746.5|41781.5|41741.5|41788.9|41748.9|41778.9|41738.9|2
1653487690000|2022-05-25 14:08:10|41778.9|41738.9|41778.9|41738.9|41778.9|41738.9|41778.9|41738.9|3
1653487700000|2022-05-25 14:08:20|41783.9|41743.9|41786.5|41746.5|41788.9|41748.9|41778.9|41738.9|14
1653487710000|2022-05-25 14:08:30|41788.9|41748.9|41778.9|41738.9|41791.5|41751.5|41776.5|41736.5|7
1653487720000|2022-05-25 14:08:40|41761.5|41721.5|41778.9|41738.9|41778.9|41738.9|41758.9|41718.9|21
1653487730000|2022-05-25 14:08:50|41788.9|41748.9|41788.9|41748.9|41788.9|41748.9|41781.5|41741.5|1
1653487740000|2022-05-25 14:09:00|41786.5|41746.5|41778.9|41738.9|41796.5|41756.5|41774.1|41734.1|18
1653487750000|2022-05-25 14:09:10|41776.5|41736.5|41778.9|41738.9|41778.9|41738.9|41776.5|41736.5|3
1653487760000|2022-05-25 14:09:20|41776.5|41736.5|41808.9|41768.9|41808.9|41768.9|41776.5|41736.5|3
1653487770000|2022-05-25 14:09:30|41806.5|41766.5|41801.5|41761.5|41806.5|41766.5|41798.9|41758.9|5
1653487780000|2022-05-25 14:09:40|41798.9|41758.9|41808.9|41768.9|41808.9|41768.9|41791.5|41751.5|19
1653487790000|2022-05-25 14:09:50|41806.5|41766.5|41806.5|41766.5|41808.9|41768.9|41806.5|41766.5|1
1653487800000|2022-05-25 14:10:00|41801.5|41761.5|41783.9|41743.9|41801.5|41761.5|41781.5|41741.5|7
1653487810000|2022-05-25 14:10:10|41781.5|41741.5|41783.9|41743.9|41788.9|41748.9|41768.9|41728.9|8
1653487820000|2022-05-25 14:10:20|41781.5|41741.5|41778.9|41738.9|41781.5|41741.5|41778.9|41738.9|0
1653487830000|2022-05-25 14:10:30|41773.6|41733.6|41763.9|41723.9|41773.6|41733.6|41758.9|41718.9|18
1653487840000|2022-05-25 14:10:40|41759.1|41719.1|41781.5|41741.5|41783.9|41743.9|41758.9|41718.9|9
1653487850000|2022-05-25 14:10:50|41783.9|41743.9|41788.9|41748.9|41788.9|41748.9|41783.9|41743.9|2
1653487860000|2022-05-25 14:11:00|41783.9|41743.9|41803.9|41763.9|41808.9|41768.9|41781.5|41741.5|12
1653487870000|2022-05-25 14:11:10|41806.3|41766.3|41811.5|41771.5|41816.5|41776.5|41803.9|41763.9|8
1653487880000|2022-05-25 14:11:20|41813.9|41773.9|41814.1|41774.1|41816.5|41776.5|41811.5|41771.5|5
1653487890000|2022-05-25 14:11:30|41816.5|41776.5|41809.1|41769.1|41816.5|41776.5|41806.5|41766.5|2
1653487900000|2022-05-25 14:11:40|41806.5|41766.5|41801.5|41761.5|41806.5|41766.5|41801.5|41761.5|2
1653487910000|2022-05-25 14:11:50|41803.9|41763.9|41813.9|41773.9|41816.5|41776.5|41803.9|41763.9|6
1653487920000|2022-05-25 14:12:00|41806.5|41766.5|41811.5|41771.5|41816.5|41776.5|41806.5|41766.5|11
1653487930000|2022-05-25 14:12:10|41808.9|41768.9|41806.5|41766.5|41811.5|41771.5|41798.9|41758.9|9
1653487940000|2022-05-25 14:12:20|41803.9|41763.9|41806.2|41766.2|41806.2|41766.2|41788.6|41748.6|16
1653487950000|2022-05-25 14:12:30|41803.9|41763.9|41806.2|41766.2|41806.2|41766.2|41801.2|41761.2|1
1653487960000|2022-05-25 14:12:40|41803.9|41763.9|41806.2|41766.2|41808.9|41768.9|41791.2|41751.2|8
1653487970000|2022-05-25 14:12:50|41803.9|41763.9|41806.2|41766.2|41806.2|41766.2|41803.9|41763.9|3
1653487980000|2022-05-25 14:13:00|41803.9|41763.9|41816.2|41776.2|41821.2|41781.2|41803.9|41763.9|8
1653487990000|2022-05-25 14:13:10|41813.9|41773.9|41818.8|41778.8|41818.9|41778.9|41811.5|41771.5|24
1653488000000|2022-05-25 14:13:20|41816.5|41776.5|41801.5|41761.5|41816.5|41776.5|41796.5|41756.5|8
1653488010000|2022-05-25 14:13:30|41806.5|41766.5|41809.1|41769.1|41809.1|41769.1|41803.8|41763.8|5
1653488020000|2022-05-25 14:13:40|41811.5|41771.5|41808.8|41768.8|41811.5|41771.5|41803.8|41763.8|0
1653488030000|2022-05-25 14:13:50|41806.5|41766.5|41813.8|41773.8|41813.8|41773.8|41806.5|41766.5|6
1653488040000|2022-05-25 14:14:00|41816.5|41776.5|41811.5|41771.5|41816.5|41776.5|41811.5|41771.5|17
1653488050000|2022-05-25 14:14:10|41814.1|41774.1|41814.1|41774.1|41814.1|41774.1|41814.1|41774.1|5
1653488060000|2022-05-25 14:14:20|41811.5|41771.5|41814.1|41774.1|41814.1|41774.1|41804.1|41764.1|6
1653488070000|2022-05-25 14:14:30|41816.5|41776.5|41871.5|41831.5|41871.5|41831.5|41816.5|41776.5|15
1653488080000|2022-05-25 14:14:40|41869.1|41829.1|41854.1|41814.1|41869.1|41829.1|41854.1|41814.1|12
1653488090000|2022-05-25 14:14:50|41846.5|41806.5|41846.5|41806.5|41846.5|41806.5|41846.5|41806.5|3
1653488100000|2022-05-25 14:15:00|41846.4|41806.4|41864.1|41824.1|41864.1|41824.1|41844.1|41804.1|22
1653488110000|2022-05-25 14:15:10|41884.1|41844.1|41896.7|41856.7|41896.7|41856.7|41884.1|41844.1|22
1653488120000|2022-05-25 14:15:20|41899.1|41859.1|41904.1|41864.1|41906.7|41866.7|41894.1|41854.1|19
1653488130000|2022-05-25 14:15:30|41901.4|41861.4|41904.1|41864.1|41904.1|41864.1|41894.1|41854.1|5
1653488140000|2022-05-25 14:15:40|41896.7|41856.7|41896.7|41856.7|41899.1|41859.1|41894.1|41854.1|10
1653488150000|2022-05-25 14:15:50|41904.1|41864.1|41899.1|41859.1|41909.1|41869.1|41899.1|41859.1|8
1653488160000|2022-05-25 14:16:00|41896.7|41856.7|41916.4|41876.4|41919.1|41879.1|41894.1|41854.1|8
1653488170000|2022-05-25 14:16:10|41919.1|41879.1|41924.1|41884.1|41924.1|41884.1|41916.7|41876.7|7
1653488180000|2022-05-25 14:16:20|41919.1|41879.1|41894.1|41854.1|41924.1|41884.1|41894.1|41854.1|12
1653488190000|2022-05-25 14:16:30|41896.7|41856.7|41891.4|41851.4|41899.1|41859.1|41891.4|41851.4|2
1653488200000|2022-05-25 14:16:40|41889.1|41849.1|41879|41839|41891.4|41851.4|41876.7|41836.7|3
1653488210000|2022-05-25 14:16:50|41881.7|41841.7|41876.7|41836.7|41884|41844|41876.7|41836.7|3
1653488220000|2022-05-25 14:17:00|41879|41839|41884|41844|41884|41844|41879|41839|1
1653488230000|2022-05-25 14:17:10|41879|41839|41896.7|41856.7|41899|41859|41879|41839|10
1653488240000|2022-05-25 14:17:20|41899|41859|41909|41869|41914|41874|41899|41859|8
1653488250000|2022-05-25 14:17:30|41906.7|41866.7|41909|41869|41909|41869|41906.7|41866.7|0
1653488260000|2022-05-25 14:17:40|41914|41874|41911.4|41871.4|41916.7|41876.7|41901.4|41861.4|10
1653488270000|2022-05-25 14:17:50|41909|41869|41909|41869|41914|41874|41906.7|41866.7|2
1653488280000|2022-05-25 14:18:00|41911.7|41871.7|41909|41869|41914|41874|41904|41864|14
1653488290000|2022-05-25 14:18:10|41911.7|41871.7|41924|41884|41924|41884|41911.7|41871.7|4
1653488300000|2022-05-25 14:18:20|41921.7|41881.7|41904|41864|41926.4|41886.4|41904|41864|6
1653488310000|2022-05-25 14:18:30|41909|41869|41869|41829|41909|41869|41864|41824|24
1653488320000|2022-05-25 14:18:40|41874.3|41834.3|41884|41844|41884|41844|41874.3|41834.3|14
1653488330000|2022-05-25 14:18:50|41881.6|41841.6|41876.4|41836.4|41881.6|41841.6|41864|41824|33
1653488340000|2022-05-25 14:19:00|41878.8|41838.8|41858.8|41818.8|41878.8|41838.8|41858.8|41818.8|53
1653488350000|2022-05-25 14:19:10|41861.2|41821.2|41894|41854|41898.8|41858.8|41861.2|41821.2|20
1653488360000|2022-05-25 14:19:20|41883.8|41843.8|41901.4|41861.4|41914|41874|41883.8|41843.8|30
1653488370000|2022-05-25 14:19:30|41898.8|41858.8|41873.8|41833.8|41901.4|41861.4|41868.8|41828.8|22
1653488380000|2022-05-25 14:19:40|41881.4|41841.4|41878.8|41838.8|41881.4|41841.4|41871.4|41831.4|2
1653488390000|2022-05-25 14:19:50|41881.4|41841.4|41878.8|41838.8|41883.8|41843.8|41878.8|41838.8|5
1653488400000|2022-05-25 14:20:00|41881.4|41841.4|41878.8|41838.8|41881.4|41841.4|41871.4|41831.4|3
1653488410000|2022-05-25 14:20:10|41881.4|41841.4|41871.2|41831.2|41888.8|41848.8|41871.2|41831.2|6
1653488420000|2022-05-25 14:20:20|41873.8|41833.8|41868.8|41828.8|41878.8|41838.8|41868.8|41828.8|10
1653488430000|2022-05-25 14:20:30|41871.2|41831.2|41881.2|41841.2|41881.2|41841.2|41868.8|41828.8|1
1653488440000|2022-05-25 14:20:40|41878.8|41838.8|41868.8|41828.8|41881.2|41841.2|41868.8|41828.8|4
1653488450000|2022-05-25 14:20:50|41871.2|41831.2|41878.8|41838.8|41878.8|41838.8|41853.6|41813.6|25
1653488460000|2022-05-25 14:21:00|41873.8|41833.8|41878.8|41838.8|41878.8|41838.8|41871.2|41831.2|7
1653488470000|2022-05-25 14:21:10|41873.8|41833.8|41883.8|41843.8|41883.8|41843.8|41873.8|41833.8|6
1653488480000|2022-05-25 14:21:20|41888.8|41848.8|41886.2|41846.2|41888.8|41848.8|41886.2|41846.2|3
1653488490000|2022-05-25 14:21:30|41883.8|41843.8|41883.8|41843.8|41886.2|41846.2|41878.8|41838.8|5
1653488500000|2022-05-25 14:21:40|41881.2|41841.2|41878.8|41838.8|41881.2|41841.2|41878.8|41838.8|4
1653488510000|2022-05-25 14:21:50|||||||||2
1653488520000|2022-05-25 14:22:00|41873.8|41833.8|41873.8|41833.8|41873.8|41833.8|41873.8|41833.8|5
1653488530000|2022-05-25 14:22:10|41876.2|41836.2|41876.2|41836.2|41876.2|41836.2|41876.2|41836.2|2
1653488540000|2022-05-25 14:22:20|41873.8|41833.8|41873.8|41833.8|41876.2|41836.2|41873.8|41833.8|0
1653488550000|2022-05-25 14:22:30|41871.2|41831.2|41866.2|41826.2|41871.2|41831.2|41863.8|41823.8|7
1653488560000|2022-05-25 14:22:40|||||||||2
1653488570000|2022-05-25 14:22:50|41863.8|41823.8|41846.2|41806.2|41863.8|41823.8|41846.2|41806.2|2
1653488580000|2022-05-25 14:23:00|41843.8|41803.8|41838.8|41798.8|41846.2|41806.2|41836.2|41796.2|5
1653488590000|2022-05-25 14:23:10|41848.8|41808.8|41848.8|41808.8|41851.2|41811.2|41841.2|41801.2|6
1653488610000|2022-05-25 14:23:30|41851.2|41811.2|41848.8|41808.8|41858.8|41818.8|41848.8|41808.8|9
1653488620000|2022-05-25 14:23:40|41851.2|41811.2|41841.2|41801.2|41851.2|41811.2|41838.8|41798.8|2
1653488630000|2022-05-25 14:23:50|41838.8|41798.8|41838.8|41798.8|41838.8|41798.8|41838.8|41798.8|3
1653488640000|2022-05-25 14:24:00|41836.2|41796.2|41846.2|41806.2|41846.2|41806.2|41836.2|41796.2|4
1653488650000|2022-05-25 14:24:10|||||||||1
1653488660000|2022-05-25 14:24:20|41848.8|41808.8|41866.2|41826.2|41868.8|41828.8|41848.8|41808.8|3
1653488670000|2022-05-25 14:24:30|||||||||1
1653488680000|2022-05-25 14:24:40|41873.8|41833.8|41888.8|41848.8|41888.8|41848.8|41873.8|41833.8|4
1653488690000|2022-05-25 14:24:50|41886.2|41846.2|41886.2|41846.2|41886.2|41846.2|41886.2|41846.2|2
1653488700000|2022-05-25 14:25:00|41881.2|41841.2|41886.2|41846.2|41888.8|41848.8|41881.2|41841.2|5
1653488710000|2022-05-25 14:25:10|41888.8|41848.8|41891.4|41851.4|41896.4|41856.4|41888.8|41848.8|8
1653488720000|2022-05-25 14:25:20|41893.8|41853.8|41911.4|41871.4|41911.4|41871.4|41891.4|41851.4|3
1653488730000|2022-05-25 14:25:30|41909|41869|41901.4|41861.4|41909|41869|41901.4|41861.4|14
1653488740000|2022-05-25 14:25:40|41904|41864|41889|41849|41904|41864|41888.8|41848.8|11
1653488750000|2022-05-25 14:25:50|41886.4|41846.4|41881.4|41841.4|41891.4|41851.4|41881.4|41841.4|12
1653488760000|2022-05-25 14:26:00|41878.8|41838.8|41884|41844|41891.4|41851.4|41878.8|41838.8|17
1653488770000|2022-05-25 14:26:10|41886.4|41846.4|41889|41849|41889|41849|41884|41844|5
1653488780000|2022-05-25 14:26:20|41886.4|41846.4|41878.8|41838.8|41886.4|41846.4|41878.8|41838.8|1
1653488790000|2022-05-25 14:26:30|41876.4|41836.4|41871.4|41831.4|41876.4|41836.4|41868.8|41828.8|2
1653488800000|2022-05-25 14:26:40|41869|41829|41896.6|41856.6|41896.6|41856.6|41869|41829|13
1653488810000|2022-05-25 14:26:50|41904|41864|41896.6|41856.6|41904|41864|41896.6|41856.6|1
1653488820000|2022-05-25 14:27:00|41894|41854|41896.6|41856.6|41904|41864|41894|41854|4
1653488830000|2022-05-25 14:27:10|41899|41859|41896.6|41856.6|41899|41859|41896.6|41856.6|0
1653488840000|2022-05-25 14:27:20|41899|41859|41894|41854|41904|41864|41894|41854|1
1653488850000|2022-05-25 14:27:30|||||||||3
1653488860000|2022-05-25 14:27:40|||||||||4
1653488870000|2022-05-25 14:27:50|41891.6|41851.6|41894|41854|41894|41854|41891.6|41851.6|3
1653488880000|2022-05-25 14:28:00|41884|41844|41871.4|41831.4|41884|41844|41871.4|41831.4|16
1653488890000|2022-05-25 14:28:10|41874|41834|41884|41844|41884|41844|41874|41834|5
1653488900000|2022-05-25 14:28:20|41891.4|41851.4|41891.4|41851.4|41894|41854|41884|41844|5
1653488910000|2022-05-25 14:28:30|41889|41849|41879|41839|41896.6|41856.6|41879|41839|2
1653488920000|2022-05-25 14:28:40|41876.6|41836.6|41871.4|41831.4|41881.4|41841.4|41866.4|41826.4|5
1653488930000|2022-05-25 14:28:50|41874|41834|41874|41834|41874|41834|41874|41834|1
1653488940000|2022-05-25 14:29:00|41871.4|41831.4|41831.4|41791.4|41871.4|41831.4|41831.4|41791.4|14
1653488950000|2022-05-25 14:29:10|41828.8|41788.8|41818.8|41778.8|41828.8|41788.8|41818.8|41778.8|4
1653488960000|2022-05-25 14:29:20|41823.8|41783.8|41821.4|41781.4|41823.8|41783.8|41821.4|41781.4|4
1653488970000|2022-05-25 14:29:30|41808.8|41768.8|41808.8|41768.8|41808.8|41768.8|41808.8|41768.8|2
1653488980000|2022-05-25 14:29:40|41813.8|41773.8|41821.4|41781.4|41821.4|41781.4|41811.4|41771.4|3
1653488990000|2022-05-25 14:29:50|41828.8|41788.8|41823.8|41783.8|41828.8|41788.8|41823.8|41783.8|5
1653489000000|2022-05-25 14:30:00|41814|41774|41808.8|41768.8|41818.8|41778.8|41798.8|41758.8|7
1653489010000|2022-05-25 14:30:10|41806.1|41766.1|41808.8|41768.8|41808.8|41768.8|41801.4|41761.4|1
1653489020000|2022-05-25 14:30:20|41803.8|41763.8|41808.8|41768.8|41808.8|41768.8|41801.4|41761.4|0
1653489030000|2022-05-25 14:30:30|41806.1|41766.1|41808.7|41768.7|41808.8|41768.8|41803.8|41763.8|3
1653489040000|2022-05-25 14:30:40|41818.7|41778.7|41808.7|41768.7|41818.7|41778.7|41808.7|41768.7|7
1653489050000|2022-05-25 14:30:50|41813.7|41773.7|41828.7|41788.7|41831.4|41791.4|41813.7|41773.7|6
1653489060000|2022-05-25 14:31:00|41826.4|41786.4|41811.4|41771.4|41826.4|41786.4|41811.4|41771.4|8
1653489070000|2022-05-25 14:31:10|41816.4|41776.4|41818.7|41778.7|41818.7|41778.7|41816.4|41776.4|1
1653489080000|2022-05-25 14:31:20|41823.7|41783.7|41818.7|41778.7|41823.7|41783.7|41818.7|41778.7|10
1653489090000|2022-05-25 14:31:30|41823.7|41783.7|41821.4|41781.4|41828.7|41788.7|41818.7|41778.7|11
1653489100000|2022-05-25 14:31:40|41823.7|41783.7|41808.7|41768.7|41823.7|41783.7|41808.7|41768.7|3
1653489110000|2022-05-25 14:31:50|41806.1|41766.1|41798.7|41758.7|41806.1|41766.1|41798.7|41758.7|1
1653489120000|2022-05-25 14:32:00|41804|41764|41798.7|41758.7|41808.7|41768.7|41798.7|41758.7|4
1653489130000|2022-05-25 14:32:10|41801.4|41761.4|41798.7|41758.7|41803.7|41763.7|41788.7|41748.7|22
1653489140000|2022-05-25 14:32:20|41801.3|41761.3|41798.7|41758.7|41801.3|41761.3|41798.7|41758.7|2
1653489150000|2022-05-25 14:32:30|41801.3|41761.3|41806.3|41766.3|41806.3|41766.3|41801.3|41761.3|8
1653489160000|2022-05-25 14:32:40|41803.7|41763.7|41803.7|41763.7|41808.7|41768.7|41803.7|41763.7|19
1653489170000|2022-05-25 14:32:50|41808.7|41768.7|41814|41774|41814|41774|41798.7|41758.7|2
1653489180000|2022-05-25 14:33:00|41818.7|41778.7|41798.7|41758.7|41818.7|41778.7|41798.7|41758.7|6
1653489190000|2022-05-25 14:33:10|41803.7|41763.7|41808.7|41768.7|41808.7|41768.7|41798.7|41758.7|5
1653489200000|2022-05-25 14:33:20|41818.7|41778.7|41818.7|41778.7|41818.7|41778.7|41818.7|41778.7|12
1653489210000|2022-05-25 14:33:30|41821.3|41781.3|41808.7|41768.7|41821.3|41781.3|41808.7|41768.7|26
1653489220000|2022-05-25 14:33:40|41811.1|41771.1|41808.7|41768.7|41818.7|41778.7|41808.7|41768.7|3
1653489230000|2022-05-25 14:33:50|41811.1|41771.1|41818.7|41778.7|41818.7|41778.7|41811.1|41771.1|7
1653489240000|2022-05-25 14:34:00|41821.1|41781.1|41816.1|41776.1|41828.7|41788.7|41816.1|41776.1|13
1653489250000|2022-05-25 14:34:10|41813.7|41773.7|41808.7|41768.7|41813.7|41773.7|41798.7|41758.7|4
1653489260000|2022-05-25 14:34:20|41796.1|41756.1|41791.1|41751.1|41796.1|41756.1|41791.1|41751.1|4
1653489270000|2022-05-25 14:34:30|41793.5|41753.5|41793.5|41753.5|41793.5|41753.5|41793.5|41753.5|2
1653489280000|2022-05-25 14:34:40|41783.5|41743.5|41783.5|41743.5|41783.5|41743.5|41783.5|41743.5|17
1653489290000|2022-05-25 14:34:50|41786.1|41746.1|41783.5|41743.5|41786.1|41746.1|41783.5|41743.5|11
1653489300000|2022-05-25 14:35:00|||||||||7
1653489310000|2022-05-25 14:35:10|41763.5|41723.5|41753.5|41713.5|41763.5|41723.5|41746.1|41706.1|9
1653489320000|2022-05-25 14:35:20|41755.9|41715.9|41768.7|41728.7|41783.5|41743.5|41755.9|41715.9|62
1653489330000|2022-05-25 14:35:30|41773.5|41733.5|41763.5|41723.5|41773.5|41733.5|41763.5|41723.5|4
1653489340000|2022-05-25 14:35:40|41753.5|41713.5|41743.5|41703.5|41753.5|41713.5|41743.5|41703.5|5
1653489350000|2022-05-25 14:35:50|41733.5|41693.5|41743.5|41703.5|41743.5|41703.5|41733.5|41693.5|28
1653489360000|2022-05-25 14:36:00|41738.5|41698.5|41733.5|41693.5|41738.5|41698.5|41733.5|41693.5|1
1653489370000|2022-05-25 14:36:10|41716.1|41676.1|41723.5|41683.5|41723.5|41683.5|41713.5|41673.5|18
1653489380000|2022-05-25 14:36:20|41726.1|41686.1|41728.5|41688.5|41728.7|41688.7|41723.5|41683.5|4
1653489390000|2022-05-25 14:36:30|41723.5|41683.5|41723.5|41683.5|41723.5|41683.5|41723.5|41683.5|0
1653489400000|2022-05-25 14:36:40|||||||||3
1653489410000|2022-05-25 14:36:50|41726.1|41686.1|41726.1|41686.1|41728.7|41688.7|41726.1|41686.1|11
1653489420000|2022-05-25 14:37:00|41720.9|41680.9|41718.7|41678.7|41723.5|41683.5|41713.5|41673.5|20
1653489430000|2022-05-25 14:37:10|41723.5|41683.5|41716.1|41676.1|41728.7|41688.7|41716.1|41676.1|11
1653489440000|2022-05-25 14:37:20|41711.1|41671.1|41711.1|41671.1|41713.5|41673.5|41711.1|41671.1|3
1653489450000|2022-05-25 14:37:30|41713.5|41673.5|41726.1|41686.1|41731.1|41691.1|41711.1|41671.1|25
1653489460000|2022-05-25 14:37:40|41728.7|41688.7|41726.1|41686.1|41733.5|41693.5|41723.5|41683.5|6
1653489470000|2022-05-25 14:37:50|41728.5|41688.5|41723.5|41683.5|41730.9|41690.9|41723.5|41683.5|2
1653489480000|2022-05-25 14:38:00|41726.1|41686.1|41713.5|41673.5|41726.1|41686.1|41713.5|41673.5|10
1653489490000|2022-05-25 14:38:10|41711.1|41671.1|41713.5|41673.5|41713.5|41673.5|41711.1|41671.1|9
1653489500000|2022-05-25 14:38:20|41716.1|41676.1|41716.1|41676.1|41716.1|41676.1|41716.1|41676.1|5
1653489510000|2022-05-25 14:38:30|41713.5|41673.5|41716.1|41676.1|41718.5|41678.5|41713.5|41673.5|11
1653489520000|2022-05-25 14:38:40|41713.5|41673.5|41713.5|41673.5|41723.5|41683.5|41713.5|41673.5|7
1653489530000|2022-05-25 14:38:50|41718.5|41678.5|41713.5|41673.5|41718.5|41678.5|41713.5|41673.5|3
1653489540000|2022-05-25 14:39:00|41721.1|41681.1|41713.5|41673.5|41721.1|41681.1|41713.5|41673.5|26
1653489550000|2022-05-25 14:39:10|41711.1|41671.1|41723.5|41683.5|41723.5|41683.5|41711.1|41671.1|4
1653489560000|2022-05-25 14:39:20|41713.5|41673.5|41713.5|41673.5|41718.7|41678.7|41713.5|41673.5|3
1653489570000|2022-05-25 14:39:30|41716.1|41676.1|41716.1|41676.1|41716.1|41676.1|41713.5|41673.5|10
1653489580000|2022-05-25 14:39:40|41713.5|41673.5|41715.9|41675.9|41720.9|41680.9|41713.5|41673.5|3
1653489600000|2022-05-25 14:40:00|41718.3|41678.3|41703.5|41663.5|41718.3|41678.3|41703.5|41663.5|18
1653489610000|2022-05-25 14:40:10|||||||||4
1653489620000|2022-05-25 14:40:20|||||||||1
1653489630000|2022-05-25 14:40:30|||||||||10
1653489640000|2022-05-25 14:40:40|41705.9|41665.9|41703.5|41663.5|41720.9|41680.9|41703.5|41663.5|23
1653489650000|2022-05-25 14:40:50|41705.9|41665.9|41703.5|41663.5|41705.9|41665.9|41703.5|41663.5|0
1653489660000|2022-05-25 14:41:00|41701.1|41661.1|41693.5|41653.5|41701.1|41661.1|41693.5|41653.5|4
1653489670000|2022-05-25 14:41:10|41698.7|41658.7|41703.5|41663.5|41703.5|41663.5|41698.7|41658.7|6
1653489690000|2022-05-25 14:41:30|41695.9|41655.9|41700.9|41660.9|41700.9|41660.9|41695.9|41655.9|16
1653489700000|2022-05-25 14:41:40|41698.5|41658.5|41703.5|41663.5|41703.5|41663.5|41695.9|41655.9|8
1653489710000|2022-05-25 14:41:50|||||||||2
1653489730000|2022-05-25 14:42:10|41698.5|41658.5|41700.9|41660.9|41700.9|41660.9|41698.5|41658.5|5
1653489740000|2022-05-25 14:42:20|41703.5|41663.5|41708.5|41668.5|41710.9|41670.9|41700.9|41660.9|20
1653489750000|2022-05-25 14:42:30|41706.1|41666.1|41703.5|41663.5|41706.1|41666.1|41703.5|41663.5|2
1653489760000|2022-05-25 14:42:40|41693.5|41653.5|41693.5|41653.5|41693.5|41653.5|41693.5|41653.5|15
1653489770000|2022-05-25 14:42:50|41696.1|41656.1|41693.5|41653.5|41696.1|41656.1|41693.5|41653.5|1
1653489780000|2022-05-25 14:43:00|||||||||6
1653489790000|2022-05-25 14:43:10|||||||||6
1653489800000|2022-05-25 14:43:20|41710.9|41670.9|41728.2|41688.2|41738.2|41698.2|41708.2|41668.2|46
1653489810000|2022-05-25 14:43:30|41730.6|41690.6|41730.6|41690.6|41733.2|41693.2|41728.2|41688.2|2
1653489820000|2022-05-25 14:43:40|41728.2|41688.2|41728.2|41688.2|41728.2|41688.2|41728.2|41688.2|1
1653489830000|2022-05-25 14:43:50|41708.2|41668.2|41708.2|41668.2|41720.6|41680.6|41708.2|41668.2|86
1653489840000|2022-05-25 14:44:00|41705.6|41665.6|41700.8|41660.8|41705.6|41665.6|41698.2|41658.2|7
1653489850000|2022-05-25 14:44:10|41700.6|41660.6|41705.6|41665.6|41708.2|41668.2|41698.2|41658.2|5
1653489860000|2022-05-25 14:44:20|41703.2|41663.2|41708.2|41668.2|41708.2|41668.2|41698.2|41658.2|7
1653489870000|2022-05-25 14:44:30|41710.6|41670.6|41715.6|41675.6|41715.6|41675.6|41708.2|41668.2|12
1653489880000|2022-05-25 14:44:40|41713.2|41673.2|41728.2|41688.2|41728.2|41688.2|41713.2|41673.2|5
1653489890000|2022-05-25 14:44:50|41718.2|41678.2|41728.2|41688.2|41728.2|41688.2|41718.2|41678.2|5
1653489900000|2022-05-25 14:45:00|41723.2|41683.2|41718.2|41678.2|41723.2|41683.2|41718.2|41678.2|4
1653489910000|2022-05-25 14:45:10|41725.6|41685.6|41725.6|41685.6|41725.6|41685.6|41725.6|41685.6|3
1653489920000|2022-05-25 14:45:20|41718.2|41678.2|41723.2|41683.2|41728.2|41688.2|41718.2|41678.2|4
1653489930000|2022-05-25 14:45:30|41720.6|41680.6|41718.2|41678.2|41720.6|41680.6|41718.2|41678.2|1
1653489940000|2022-05-25 14:45:40|41723.2|41683.2|41723.2|41683.2|41725.6|41685.6|41723.2|41683.2|4
1653489950000|2022-05-25 14:45:50|41725.6|41685.6|41718.2|41678.2|41725.6|41685.6|41718.2|41678.2|9
1653489960000|2022-05-25 14:46:00|41708.2|41668.2|41705.6|41665.6|41708.2|41668.2|41698.2|41658.2|14
1653489970000|2022-05-25 14:46:10|41703|41663|41698.2|41658.2|41705.6|41665.6|41698.2|41658.2|13
1653489980000|2022-05-25 14:46:20|41705.6|41665.6|41708.2|41668.2|41708.2|41668.2|41703|41663|6
1653489990000|2022-05-25 14:46:30|||||||||1
1653490000000|2022-05-25 14:46:40|41715.8|41675.8|41718.2|41678.2|41718.2|41678.2|41715.8|41675.8|3
1653490010000|2022-05-25 14:46:50|||||||||4
1653490020000|2022-05-25 14:47:00|41708.2|41668.2|41713.2|41673.2|41718.2|41678.2|41708.2|41668.2|5
1653490030000|2022-05-25 14:47:10|41708.2|41668.2|41705.6|41665.6|41708.2|41668.2|41705.6|41665.6|1
1653490040000|2022-05-25 14:47:20|41703|41663|41698.2|41658.2|41703|41663|41698.2|41658.2|2
1653490050000|2022-05-25 14:47:30|||||||||3
1653490060000|2022-05-25 14:47:40|||||||||3
1653490070000|2022-05-25 14:47:50|41718.2|41678.2|41718.2|41678.2|41718.2|41678.2|41713.2|41673.2|14
1653490080000|2022-05-25 14:48:00|41713.2|41673.2|41718.2|41678.2|41718.2|41678.2|41708.2|41668.2|10
1653490090000|2022-05-25 14:48:10|41720.6|41680.6|41728.2|41688.2|41730.6|41690.6|41718.2|41678.2|7
1653490100000|2022-05-25 14:48:20|41730.6|41690.6|41730.6|41690.6|41730.6|41690.6|41730.6|41690.6|1
1653490110000|2022-05-25 14:48:30|41728.2|41688.2|41758.2|41718.2|41758.2|41718.2|41728.2|41688.2|21
1653490120000|2022-05-25 14:48:40|41750.6|41710.6|41775.6|41735.6|41778.2|41738.2|41750.6|41710.6|14
1653490130000|2022-05-25 14:48:50|41773.2|41733.2|41775.6|41735.6|41778.2|41738.2|41768.2|41728.2|8
1653490140000|2022-05-25 14:49:00|41778.2|41738.2|41778.2|41738.2|41788.2|41748.2|41775.6|41735.6|24
1653490150000|2022-05-25 14:49:10|41785.6|41745.6|41788.2|41748.2|41788.2|41748.2|41785.6|41745.6|1
1653490160000|2022-05-25 14:49:20|41790.6|41750.6|41790.6|41750.6|41790.6|41750.6|41788.2|41748.2|1
1653490170000|2022-05-25 14:49:30|41788.2|41748.2|41795.6|41755.6|41795.6|41755.6|41788.2|41748.2|10
1653490180000|2022-05-25 14:49:40|41790.6|41750.6|41788.2|41748.2|41793.2|41753.2|41785.6|41745.6|1
1653490190000|2022-05-25 14:49:50|41790.6|41750.6|41788.2|41748.2|41793.4|41753.4|41788.2|41748.2|4
1653490200000|2022-05-25 14:50:00|41785.6|41745.6|41768.2|41728.2|41785.6|41745.6|41768.2|41728.2|7
1653490210000|2022-05-25 14:50:10|41778.2|41738.2|41780.8|41740.8|41788.2|41748.2|41773.2|41733.2|13
1653490220000|2022-05-25 14:50:20|41778.2|41738.2|41788.2|41748.2|41788.2|41748.2|41778.2|41738.2|20
1653490230000|2022-05-25 14:50:30|41780.8|41740.8|41778.2|41738.2|41780.8|41740.8|41778.2|41738.2|1
1653490240000|2022-05-25 14:50:40|41780.8|41740.8|41773.2|41733.2|41788.2|41748.2|41770.8|41730.8|3
1653490250000|2022-05-25 14:50:50|41778.2|41738.2|41778.2|41738.2|41778.2|41738.2|41775.6|41735.6|2
1653490260000|2022-05-25 14:51:00|41788.2|41748.2|41793.2|41753.2|41793.2|41753.2|41785.8|41745.8|7
1653490270000|2022-05-25 14:51:10|41790.8|41750.8|41793.2|41753.2|41798.2|41758.2|41790.8|41750.8|14
1653490280000|2022-05-25 14:51:20|41795.8|41755.8|41810.6|41770.6|41810.6|41770.6|41795.8|41755.8|6
1653490290000|2022-05-25 14:51:30|41808.2|41768.2|41865.8|41825.8|41865.8|41825.8|41808.2|41768.2|24
1653490300000|2022-05-25 14:51:40|41863.4|41823.4|41848.2|41808.2|41863.4|41823.4|41848.2|41808.2|8
1653490310000|2022-05-25 14:51:50|41855.8|41815.8|41858.2|41818.2|41858.2|41818.2|41853.2|41813.2|3
1653490320000|2022-05-25 14:52:00|41863.2|41823.2|41868.2|41828.2|41868.2|41828.2|41858.2|41818.2|15
1653490330000|2022-05-25 14:52:10|41858.2|41818.2|41858.2|41818.2|41858.2|41818.2|41858.2|41818.2|3
1653490340000|2022-05-25 14:52:20|41863.2|41823.2|41878.2|41838.2|41878.2|41838.2|41863.2|41823.2|21
1653490350000|2022-05-25 14:52:30|41875.8|41835.8|41875.8|41835.8|41875.8|41835.8|41875.8|41835.8|0
1653490360000|2022-05-25 14:52:40|41870.8|41830.8|41873.2|41833.2|41873.2|41833.2|41870.8|41830.8|3
1653490370000|2022-05-25 14:52:50|41870.8|41830.8|41868.2|41828.2|41870.8|41830.8|41863.2|41823.2|7
1653490380000|2022-05-25 14:53:00|41865.8|41825.8|41858.2|41818.2|41870.8|41830.8|41858.2|41818.2|6
1653490390000|2022-05-25 14:53:10|41848.2|41808.2|41848.2|41808.2|41855.8|41815.8|41848.2|41808.2|8
1653490400000|2022-05-25 14:53:20|41853.2|41813.2|41858.2|41818.2|41858.2|41818.2|41853.2|41813.2|3
1653490410000|2022-05-25 14:53:30|41868.2|41828.2|41870.8|41830.8|41875.8|41835.8|41868.2|41828.2|7
1653490420000|2022-05-25 14:53:40|41883.4|41843.4|41880.8|41840.8|41883.4|41843.4|41873.4|41833.4|6
1653490430000|2022-05-25 14:53:50|41878.2|41838.2|41865.8|41825.8|41880.8|41840.8|41865.8|41825.8|6
1653490440000|2022-05-25 14:54:00|41868.2|41828.2|41860.8|41820.8|41870.8|41830.8|41860.8|41820.8|2
1653490450000|2022-05-25 14:54:10|41865.8|41825.8|41868.2|41828.2|41868.2|41828.2|41860.8|41820.8|0
1653490460000|2022-05-25 14:54:20|41870.8|41830.8|41875.8|41835.8|41875.8|41835.8|41868.2|41828.2|10
1653490470000|2022-05-25 14:54:30|41873.4|41833.4|41898.2|41858.2|41898.2|41858.2|41873.4|41833.4|4
1653490480000|2022-05-25 14:54:40|41895.8|41855.8|41895.8|41855.8|41903.4|41863.4|41893.4|41853.4|5
1653490490000|2022-05-25 14:54:50|41893.4|41853.4|41893.4|41853.4|41903.4|41863.4|41893.4|41853.4|2
1653490500000|2022-05-25 14:55:00|41888.4|41848.4|41858.2|41818.2|41888.4|41848.4|41858.2|41818.2|12
1653490510000|2022-05-25 14:55:10|41855.8|41815.8|41865.8|41825.8|41865.8|41825.8|41855.8|41815.8|3
1653490520000|2022-05-25 14:55:20|41868.2|41828.2|41838.2|41798.2|41873.4|41833.4|41833.2|41793.2|8
1653490530000|2022-05-25 14:55:30|41835.6|41795.6|41828.2|41788.2|41838.2|41798.2|41828.2|41788.2|11
1653490540000|2022-05-25 14:55:40|41833.2|41793.2|41838.2|41798.2|41838.2|41798.2|41833.2|41793.2|5
1653490550000|2022-05-25 14:55:50|41835.6|41795.6|41838.2|41798.2|41838.2|41798.2|41835.6|41795.6|0
1653490560000|2022-05-25 14:56:00|41835.6|41795.6|41838.2|41798.2|41838.2|41798.2|41833.2|41793.2|2
1653490570000|2022-05-25 14:56:10|41835.6|41795.6|41843.2|41803.2|41848.2|41808.2|41835.6|41795.6|4
1653490580000|2022-05-25 14:56:20|41838.2|41798.2|41818.2|41778.2|41845.6|41805.6|41818.2|41778.2|37
1653490590000|2022-05-25 14:56:30|41813.2|41773.2|41828.2|41788.2|41828.2|41788.2|41813.2|41773.2|32
1653490600000|2022-05-25 14:56:40|41835.8|41795.8|41838.2|41798.2|41838.2|41798.2|41833.2|41793.2|1
1653490610000|2022-05-25 14:56:50|41833.2|41793.2|41828.2|41788.2|41838.2|41798.2|41828.2|41788.2|0
1653490620000|2022-05-25 14:57:00|41825.6|41785.6|41830.6|41790.6|41830.6|41790.6|41825.6|41785.6|6
1653490630000|2022-05-25 14:57:10|41828.2|41788.2|41853.2|41813.2|41853.2|41813.2|41828.2|41788.2|8
1653490640000|2022-05-25 14:57:20|41855.8|41815.8|41858.2|41818.2|41863.2|41823.2|41850.8|41810.8|9
1653490650000|2022-05-25 14:57:30|41848.2|41808.2|41848.2|41808.2|41853.2|41813.2|41848.2|41808.2|9
1653490660000|2022-05-25 14:57:40|41853.2|41813.2|41860.8|41820.8|41863.2|41823.2|41853.2|41813.2|1
1653490670000|2022-05-25 14:57:50|41858.2|41818.2|41855.8|41815.8|41858.2|41818.2|41843.2|41803.2|10
1653490680000|2022-05-25 14:58:00|41858.2|41818.2|41858.2|41818.2|41863.4|41823.4|41850.8|41810.8|17
1653490690000|2022-05-25 14:58:10|41860.8|41820.8|41873.2|41833.2|41875.6|41835.6|41860.8|41820.8|13
1653490700000|2022-05-25 14:58:20|41868.2|41828.2|41878.2|41838.2|41878.2|41838.2|41855.6|41815.6|6
1653490710000|2022-05-25 14:58:30|41880.8|41840.8|41883.2|41843.2|41888.2|41848.2|41880.8|41840.8|5
1653490720000|2022-05-25 14:58:40|41878.2|41838.2|41883.2|41843.2|41910.8|41870.8|41873.2|41833.2|11
1653490730000|2022-05-25 14:58:50|41885.8|41845.8|41883.2|41843.2|41888.2|41848.2|41880.8|41840.8|2
1653490740000|2022-05-25 14:59:00|41878.2|41838.2|41868.2|41828.2|41878.2|41838.2|41868.2|41828.2|6
1653490750000|2022-05-25 14:59:10|41870.5|41830.5|41873.2|41833.2|41873.2|41833.2|41868.2|41828.2|4
1653490760000|2022-05-25 14:59:20|41878.2|41838.2|41868.2|41828.2|41878.2|41838.2|41868.2|41828.2|5
1653490770000|2022-05-25 14:59:30|41855.5|41815.5|41855.5|41815.5|41858.2|41818.2|41853.2|41813.2|9
1653490780000|2022-05-25 14:59:40|41858.2|41818.2|41863.2|41823.2|41868.2|41828.2|41858.2|41818.2|22
1653490790000|2022-05-25 14:59:50|41868.2|41828.2|41890.5|41850.5|41890.5|41850.5|41863.2|41823.2|5
1653490800000|2022-05-25 15:00:00|41888.2|41848.2|41898.1|41858.1|41905.8|41865.8|41888.1|41848.1|12
1653490810000|2022-05-25 15:00:10|41893.1|41853.1|41898.1|41858.1|41923.1|41883.1|41888.1|41848.1|14
1653490820000|2022-05-25 15:00:20|41903.1|41863.1|41898.1|41858.1|41903.1|41863.1|41888.1|41848.1|8
1653490830000|2022-05-25 15:00:30|41893.1|41853.1|41898.1|41858.1|41898.1|41858.1|41888.1|41848.1|8
1653490840000|2022-05-25 15:00:40|41903.1|41863.1|41898.1|41858.1|41903.1|41863.1|41898.1|41858.1|2
1653490850000|2022-05-25 15:00:50|41888.1|41848.1|41888.1|41848.1|41888.1|41848.1|41888.1|41848.1|21
1653490860000|2022-05-25 15:01:00|41905.8|41865.8|41920.8|41880.8|41928.1|41888.1|41905.8|41865.8|24
1653490870000|2022-05-25 15:01:10|41918.1|41878.1|41918.1|41878.1|41918.1|41878.1|41918.1|41878.1|5
1653490880000|2022-05-25 15:01:20|41920.8|41880.8|41918.1|41878.1|41928.1|41888.1|41918.1|41878.1|14
1653490890000|2022-05-25 15:01:30|41912.9|41872.9|41918.1|41878.1|41918.1|41878.1|41908.1|41868.1|5
1653490900000|2022-05-25 15:01:40|41920.7|41880.7|41930.7|41890.7|41930.7|41890.7|41918.1|41878.1|11
1653490910000|2022-05-25 15:01:50|41933.4|41893.4|41928.1|41888.1|41933.4|41893.4|41928.1|41888.1|5
1653490920000|2022-05-25 15:02:00|41918.1|41878.1|41928.1|41888.1|41928.1|41888.1|41918.1|41878.1|17
1653490930000|2022-05-25 15:02:10|41930.7|41890.7|41938.1|41898.1|41938.1|41898.1|41930.7|41890.7|9
1653490940000|2022-05-25 15:02:20|41928.1|41888.1|41940.7|41900.7|41940.7|41900.7|41928.1|41888.1|5
1653490950000|2022-05-25 15:02:30|41938.1|41898.1|41958.1|41918.1|41960.7|41920.7|41938.1|41898.1|10
1653490960000|2022-05-25 15:02:40|41955.7|41915.7|41955.7|41915.7|41958.1|41918.1|41955.7|41915.7|4
1653490970000|2022-05-25 15:02:50|41945.7|41905.7|41968.3|41928.3|41973.3|41933.3|41945.7|41905.7|25
1653490980000|2022-05-25 15:03:00|41970.7|41930.7|41958.1|41918.1|41970.7|41930.7|41958.1|41918.1|14
1653490990000|2022-05-25 15:03:10|41953.3|41913.3|41943.3|41903.3|41958.3|41918.3|41943.3|41903.3|6
1653491000000|2022-05-25 15:03:20|41935.7|41895.7|41945.7|41905.7|41950.7|41910.7|41933.3|41893.3|6
1653491010000|2022-05-25 15:03:30|41948.1|41908.1|41940.7|41900.7|41950.7|41910.7|41940.7|41900.7|9
1653491020000|2022-05-25 15:03:40|41938.1|41898.1|41938.1|41898.1|41938.1|41898.1|41935.7|41895.7|1
1653491030000|2022-05-25 15:03:50|41943.1|41903.1|41940.7|41900.7|41943.1|41903.1|41940.7|41900.7|1
1653491040000|2022-05-25 15:04:00|41943.1|41903.1|41938.1|41898.1|41943.1|41903.1|41938.1|41898.1|1
1653491050000|2022-05-25 15:04:10|41935.7|41895.7|41928.1|41888.1|41935.7|41895.7|41925.7|41885.7|5
1653491060000|2022-05-25 15:04:20|41930.7|41890.7|41930.7|41890.7|41930.7|41890.7|41928.1|41888.1|21
1653491070000|2022-05-25 15:04:30|41928.1|41888.1|41930.7|41890.7|41930.7|41890.7|41928.1|41888.1|0
1653491080000|2022-05-25 15:04:40|41928.1|41888.1|41928.1|41888.1|41930.7|41890.7|41925.7|41885.7|7
1653491090000|2022-05-25 15:04:50|41918.1|41878.1|41918.1|41878.1|41925.7|41885.7|41918.1|41878.1|10
1653491100000|2022-05-25 15:05:00|41920.7|41880.7|41885.7|41845.7|41920.7|41880.7|41885.7|41845.7|14
1653491110000|2022-05-25 15:05:10|41888.1|41848.1|41890.7|41850.7|41893.3|41853.3|41888.1|41848.1|4
1653491120000|2022-05-25 15:05:20|41893.3|41853.3|41895.7|41855.7|41895.7|41855.7|41885.7|41845.7|12
1653491130000|2022-05-25 15:05:30|41893.3|41853.3|41893.3|41853.3|41895.7|41855.7|41893.3|41853.3|0
1653491140000|2022-05-25 15:05:40|41885.7|41845.7|41890.9|41850.9|41893.3|41853.3|41880.9|41840.9|16
1653491150000|2022-05-25 15:05:50|41893.3|41853.3|41893.3|41853.3|41893.3|41853.3|41890.9|41850.9|2
1653491160000|2022-05-25 15:06:00|41885.9|41845.9|41895.9|41855.9|41900.9|41860.9|41885.9|41845.9|10
1653491170000|2022-05-25 15:06:10|41898.3|41858.3|41895.9|41855.9|41903.3|41863.3|41893.3|41853.3|23
1653491180000|2022-05-25 15:06:20|41898.5|41858.5|41891.2|41851.2|41900.9|41860.9|41891.2|41851.2|19
1653491190000|2022-05-25 15:06:30|41893.5|41853.5|41878.5|41838.5|41895.9|41855.9|41878.5|41838.5|5
1653491200000|2022-05-25 15:06:40|||||||||13
1653491210000|2022-05-25 15:06:50|41881.1|41841.1|41886.1|41846.1|41886.1|41846.1|41878.5|41838.5|3
1653491220000|2022-05-25 15:07:00|41891.1|41851.1|41878.5|41838.5|41891.1|41851.1|41878.5|41838.5|10
1653491230000|2022-05-25 15:07:10|||||||||3
1653491250000|2022-05-25 15:07:30|||||||||5
1653491260000|2022-05-25 15:07:40|41848.5|41808.5|41838.5|41798.5|41848.5|41808.5|41833.5|41793.5|3
1653491270000|2022-05-25 15:07:50|41848.5|41808.5|41858.5|41818.5|41858.5|41818.5|41848.5|41808.5|7
1653491280000|2022-05-25 15:08:00|41870.9|41830.9|41850.9|41810.9|41870.9|41830.9|41840.9|41800.9|26
1653491290000|2022-05-25 15:08:10|41845.9|41805.9|41841.1|41801.1|41850.9|41810.9|41838.5|41798.5|14
1653491300000|2022-05-25 15:08:20|41838.5|41798.5|41828.5|41788.5|41840.9|41800.9|41828.5|41788.5|1
1653491310000|2022-05-25 15:08:30|41826.1|41786.1|41828.5|41788.5|41828.5|41788.5|41826.1|41786.1|1
1653491320000|2022-05-25 15:08:40|41830.9|41790.9|41823.5|41783.5|41830.9|41790.9|41823.5|41783.5|3
1653491330000|2022-05-25 15:08:50|41828.5|41788.5|41808.5|41768.5|41828.5|41788.5|41800.9|41760.9|9
1653491340000|2022-05-25 15:09:00|41811.1|41771.1|41808.5|41768.5|41813.7|41773.7|41808.5|41768.5|9
1653491350000|2022-05-25 15:09:10|41811.1|41771.1|41800.9|41760.9|41811.1|41771.1|41800.9|41760.9|2
1653491360000|2022-05-25 15:09:20|41798.5|41758.5|41813.3|41773.3|41818.5|41778.5|41788.5|41748.5|17
1653491370000|2022-05-25 15:09:30|41808.5|41768.5|41811.1|41771.1|41826.1|41786.1|41808.5|41768.5|6
1653491380000|2022-05-25 15:09:40|41815.9|41775.9|41801.1|41761.1|41818.5|41778.5|41798.5|41758.5|37
1653491390000|2022-05-25 15:09:50|41806.1|41766.1|41813.5|41773.5|41818.5|41778.5|41806.1|41766.1|8
1653491400000|2022-05-25 15:10:00|41816.1|41776.1|41828.5|41788.5|41828.5|41788.5|41813.5|41773.5|17
1653491410000|2022-05-25 15:10:10|41833.5|41793.5|41831.1|41791.1|41833.5|41793.5|41828.5|41788.5|6
1653491420000|2022-05-25 15:10:20|41828.5|41788.5|41828.5|41788.5|41833.5|41793.5|41828.5|41788.5|3
1653491430000|2022-05-25 15:10:30|41833.5|41793.5|41838.5|41798.5|41843.5|41803.5|41833.5|41793.5|6
1653491440000|2022-05-25 15:10:40|41843.5|41803.5|41848.5|41808.5|41848.5|41808.5|41843.5|41803.5|4
1653491450000|2022-05-25 15:10:50|41911.1|41871.1|41911.1|41871.1|41918.7|41878.7|41908.5|41868.5|24
1653491460000|2022-05-25 15:11:00|41903.7|41863.7|41903.7|41863.7|41906.1|41866.1|41903.7|41863.7|57
1653491470000|2022-05-25 15:11:10|41911.1|41871.1|41923.7|41883.7|41928.7|41888.7|41908.7|41868.7|22
1653491480000|2022-05-25 15:11:20|41908.7|41868.7|41908.7|41868.7|41913.7|41873.7|41908.7|41868.7|4
1653491490000|2022-05-25 15:11:30|41906.1|41866.1|41911.1|41871.1|41911.1|41871.1|41901.1|41861.1|11
1653491500000|2022-05-25 15:11:40|41903.7|41863.7|41893.7|41853.7|41903.7|41863.7|41891.1|41851.1|2
1653491510000|2022-05-25 15:11:50|41891.1|41851.1|41891.1|41851.1|41893.7|41853.7|41891.1|41851.1|1
1653491520000|2022-05-25 15:12:00|41893.7|41853.7|41903.7|41863.7|41911.1|41871.1|41893.7|41853.7|3
1653491530000|2022-05-25 15:12:10|41908.7|41868.7|41906.1|41866.1|41908.7|41868.7|41906.1|41866.1|4
1653491540000|2022-05-25 15:12:20|41898.5|41858.5|41903.5|41863.5|41903.5|41863.5|41898.5|41858.5|4
1653491550000|2022-05-25 15:12:30|||||||||1
1653491560000|2022-05-25 15:12:40|41901.1|41861.1|41903.5|41863.5|41903.5|41863.5|41896.1|41856.1|2
1653491570000|2022-05-25 15:12:50|41906.1|41866.1|41903.5|41863.5|41906.1|41866.1|41903.5|41863.5|0
1653491580000|2022-05-25 15:13:00|41906.1|41866.1|41891.3|41851.3|41906.1|41866.1|41888.7|41848.7|2
1653491590000|2022-05-25 15:13:10|41896.1|41856.1|41898.5|41858.5|41898.5|41858.5|41896.1|41856.1|0
1653491600000|2022-05-25 15:13:20|41901.1|41861.1|41906.1|41866.1|41906.1|41866.1|41901.1|41861.1|6
1653491610000|2022-05-25 15:13:30|41918.5|41878.5|41938.7|41898.7|41946.1|41906.1|41918.5|41878.5|10
1653491620000|2022-05-25 15:13:40|41938.5|41898.5|41943.5|41903.5|41956.1|41916.1|41936.1|41896.1|4
1653491630000|2022-05-25 15:13:50|41941.1|41901.1|41951.1|41911.1|41951.1|41911.1|41941.1|41901.1|9
1653491640000|2022-05-25 15:14:00|41948.5|41908.5|41956.1|41916.1|41956.1|41916.1|41948.5|41908.5|1
1653491650000|2022-05-25 15:14:10|41953.7|41913.7|41963.7|41923.7|41963.7|41923.7|41953.7|41913.7|35
1653491660000|2022-05-25 15:14:20|41966.1|41926.1|41976.3|41936.3|41993.7|41953.7|41966.1|41926.1|21
1653491670000|2022-05-25 15:14:30|41983.7|41943.7|41976.3|41936.3|41983.7|41943.7|41973.9|41933.9|0
1653491680000|2022-05-25 15:14:40|41981.3|41941.3|41986.3|41946.3|41991.3|41951.3|41976.1|41936.1|9
1653491690000|2022-05-25 15:14:50|41988.9|41948.9|41986.3|41946.3|41991.3|41951.3|41983.7|41943.7|3
1653491700000|2022-05-25 15:15:00|41998.9|41958.9|42023.9|41983.9|42036.3|41996.3|41988.9|41948.9|20
1653491710000|2022-05-25 15:15:10|42028.9|41988.9|42028.9|41988.9|42031.5|41991.5|42018.9|41978.9|13
1653491720000|2022-05-25 15:15:20|42026.3|41986.3|42028.9|41988.9|42048.9|42008.9|42026.3|41986.3|27
1653491730000|2022-05-25 15:15:30|42033.9|41993.9|42033.9|41993.9|42038.9|41998.9|42028.9|41988.9|15
1653491740000|2022-05-25 15:15:40|42036.5|41996.5|42038.9|41998.9|42048.9|42008.9|42036.5|41996.5|34
1653491750000|2022-05-25 15:15:50|42028.9|41988.9|42033.9|41993.9|42038.9|41998.9|42028.9|41988.9|7
1653491760000|2022-05-25 15:16:00|42031.5|41991.5|42028.9|41988.9|42033.9|41993.9|42028.9|41988.9|6
1653491770000|2022-05-25 15:16:10|42036.3|41996.3|42041.5|42001.5|42041.5|42001.5|42031.5|41991.5|9
1653491780000|2022-05-25 15:16:20|42038.9|41998.9|42048.9|42008.9|42051.5|42011.5|42038.9|41998.9|6
1653491790000|2022-05-25 15:16:30|42051.5|42011.5|42038.9|41998.9|42051.5|42011.5|42036.3|41996.3|8
1653491800000|2022-05-25 15:16:40|42036.3|41996.3|42038.9|41998.9|42038.9|41998.9|42036.3|41996.3|5
1653491810000|2022-05-25 15:16:50|42048.9|42008.9|42046.3|42006.3|42053.9|42013.9|42038.9|41998.9|11
1653491820000|2022-05-25 15:17:00|42048.9|42008.9|42058.9|42018.9|42058.9|42018.9|42048.9|42008.9|0
1653491830000|2022-05-25 15:17:10|42061.3|42021.3|42058.9|42018.9|42061.3|42021.3|42056.3|42016.3|3
1653491840000|2022-05-25 15:17:20|42056.3|42016.3|42058.9|42018.9|42068.9|42028.9|42056.3|42016.3|25
1653491850000|2022-05-25 15:17:30|42061.3|42021.3|42058.9|42018.9|42066.3|42026.3|42058.9|42018.9|3
1653491860000|2022-05-25 15:17:40|42056.3|42016.3|42046.3|42006.3|42058.9|42018.9|42046.3|42006.3|11
1653491870000|2022-05-25 15:17:50|42056.3|42016.3|42051.3|42011.3|42058.9|42018.9|42046.3|42006.3|6
1653491880000|2022-05-25 15:18:00|42053.9|42013.9|42061.3|42021.3|42066.3|42026.3|42053.9|42013.9|4
1653491890000|2022-05-25 15:18:10|42058.9|42018.9|42056.3|42016.3|42066.3|42026.3|42056.3|42016.3|5
1653491900000|2022-05-25 15:18:20|42058.9|42018.9|42056.3|42016.3|42058.9|42018.9|42056.3|42016.3|1
1653491910000|2022-05-25 15:18:30|42058.9|42018.9|42066.3|42026.3|42068.9|42028.9|42056.3|42016.3|5
1653491920000|2022-05-25 15:18:40|42061.3|42021.3|42053.7|42013.7|42061.3|42021.3|42048.7|42008.7|5
1653491930000|2022-05-25 15:18:50|42056.3|42016.3|42056.3|42016.3|42058.7|42018.7|42056.3|42016.3|1
1653491940000|2022-05-25 15:19:00|42058.7|42018.7|42043.7|42003.7|42058.9|42018.9|42043.7|42003.7|7
1653491950000|2022-05-25 15:19:10|42046.3|42006.3|42046.3|42006.3|42048.7|42008.7|42038.7|41998.7|6
1653491960000|2022-05-25 15:19:20|42048.7|42008.7|42046.3|42006.3|42051.3|42011.3|42043.7|42003.7|3
1653491970000|2022-05-25 15:19:30|42048.7|42008.7|42046.3|42006.3|42048.7|42008.7|42046.3|42006.3|1
1653491980000|2022-05-25 15:19:40|42043.7|42003.7|42026.3|41986.3|42043.7|42003.7|42026.3|41986.3|3
1653491990000|2022-05-25 15:19:50|42028.7|41988.7|42028.9|41988.9|42036.3|41996.3|42026.3|41986.3|4
1653492000000|2022-05-25 15:20:00|42026.3|41986.3|42041.3|42001.3|42041.3|42001.3|42023.7|41983.7|4
1653492010000|2022-05-25 15:20:10|42051.3|42011.3|42061.3|42021.3|42066.3|42026.3|42051.3|42011.3|5
1653492020000|2022-05-25 15:20:20|42058.9|42018.9|42043.7|42003.7|42061.3|42021.3|42043.7|42003.7|6
1653492030000|2022-05-25 15:20:30|42041.3|42001.3|42043.7|42003.7|42051.3|42011.3|42036.3|41996.3|3
1653492040000|2022-05-25 15:20:40|42041.3|42001.3|42038.7|41998.7|42041.3|42001.3|42036.3|41996.3|0
1653492050000|2022-05-25 15:20:50|42041.3|42001.3|42031.3|41991.3|42041.3|42001.3|42031.3|41991.3|4
1653492060000|2022-05-25 15:21:00|42033.7|41993.7|42003.7|41963.7|42033.7|41993.7|41996.3|41956.3|8
1653492070000|2022-05-25 15:21:10|42001.3|41961.3|42008.9|41968.9|42013.9|41973.9|42001.3|41961.3|6
1653492080000|2022-05-25 15:21:20|42011.3|41971.3|42006.3|41966.3|42011.3|41971.3|42006.3|41966.3|1
1653492090000|2022-05-25 15:21:30|42011.3|41971.3|41996.3|41956.3|42011.3|41971.3|41991.3|41951.3|7
1653492100000|2022-05-25 15:21:40|41993.7|41953.7|41978.7|41938.7|41996.3|41956.3|41976.3|41936.3|4
1653492110000|2022-05-25 15:21:50|41976.3|41936.3|41976.3|41936.3|41978.7|41938.7|41976.3|41936.3|0
1653492120000|2022-05-25 15:22:00|41978.7|41938.7|41958.7|41918.7|41978.7|41938.7|41958.7|41918.7|1
1653492130000|2022-05-25 15:22:10|41963.7|41923.7|41963.7|41923.7|41963.7|41923.7|41958.7|41918.7|1
1653492140000|2022-05-25 15:22:20|41971.3|41931.3|42008.7|41968.7|42013.7|41973.7|41971.3|41931.3|28
1653492150000|2022-05-25 15:22:30|42003.7|41963.7|41998.7|41958.7|42003.7|41963.7|41998.7|41958.7|7
1653492160000|2022-05-25 15:22:40|42001.1|41961.1|42001.1|41961.1|42001.1|41961.1|42001.1|41961.1|2
1653492170000|2022-05-25 15:22:50|41998.7|41958.7|41998.7|41958.7|42001.1|41961.1|41993.7|41953.7|2
1653492180000|2022-05-25 15:23:00|41993.7|41953.7|41998.7|41958.7|42001.1|41961.1|41993.7|41953.7|2
1653492190000|2022-05-25 15:23:10|42001.1|41961.1|41993.7|41953.7|42003.7|41963.7|41993.7|41953.7|6
1653492200000|2022-05-25 15:23:20|41973.7|41933.7|41978.7|41938.7|41978.7|41938.7|41973.7|41933.7|13
1653492210000|2022-05-25 15:23:30|41981.1|41941.1|41981.1|41941.1|41981.1|41941.1|41981.1|41941.1|1
1653492220000|2022-05-25 15:23:40|41981|41941|41998.7|41958.7|42003.7|41963.7|41981|41941|10
1653492230000|2022-05-25 15:23:50|42001.3|41961.3|42003.7|41963.7|42008.7|41968.7|41998.7|41958.7|3
1653492240000|2022-05-25 15:24:00|42008.7|41968.7|42008.7|41968.7|42008.7|41968.7|42008.7|41968.7|0
1653492250000|2022-05-25 15:24:10|42003.7|41963.7|42003.7|41963.7|42006.3|41966.3|42003.7|41963.7|1
1653492260000|2022-05-25 15:24:20|41988.7|41948.7|41996.3|41956.3|41996.3|41956.3|41988.7|41948.7|4
1653492270000|2022-05-25 15:24:30|42001.3|41961.3|42008.7|41968.7|42008.7|41968.7|42001.3|41961.3|0
1653492280000|2022-05-25 15:24:40|42003.7|41963.7|41993.6|41953.6|42006.3|41966.3|41991|41951|3
1653492300000|2022-05-25 15:25:00|41998.6|41958.6|42008.6|41968.6|42013.6|41973.6|41998.6|41958.6|15
1653492310000|2022-05-25 15:25:10|42006.3|41966.3|42006.3|41966.3|42008.6|41968.6|42003.6|41963.6|1
1653492320000|2022-05-25 15:25:20|42013.6|41973.6|42006.3|41966.3|42013.6|41973.6|42006.3|41966.3|0
1653492330000|2022-05-25 15:25:30|42011.3|41971.3|42016.3|41976.3|42016.3|41976.3|42008.6|41968.6|1
1653492340000|2022-05-25 15:25:40|42016.2|41976.2|42026.2|41986.2|42026.2|41986.2|42013.6|41973.6|1
1653492350000|2022-05-25 15:25:50|42033.6|41993.6|42036.2|41996.2|42041|42001|42033.6|41993.6|3
1653492360000|2022-05-25 15:26:00|42038.6|41998.6|42023.6|41983.6|42038.6|41998.6|42023.6|41983.6|7
1653492370000|2022-05-25 15:26:10|42016.2|41976.2|42018.6|41978.6|42018.6|41978.6|42016.2|41976.2|0
1653492380000|2022-05-25 15:26:20|42023.6|41983.6|42003.6|41963.6|42023.6|41983.6|42003.6|41963.6|2
1653492390000|2022-05-25 15:26:30|42008.6|41968.6|42018.6|41978.6|42018.6|41978.6|42008.6|41968.6|6
1653492400000|2022-05-25 15:26:40|42013.6|41973.6|42016.2|41976.2|42018.6|41978.6|42013.6|41973.6|3
1653492410000|2022-05-25 15:26:50|42003.6|41963.6|41998.6|41958.6|42003.6|41963.6|41998.6|41958.6|6
1653492420000|2022-05-25 15:27:00|42001.2|41961.2|42003.6|41963.6|42003.6|41963.6|41988.6|41948.6|2
1653492430000|2022-05-25 15:27:10|42013.6|41973.6|42011|41971|42013.6|41973.6|42003.6|41963.6|3
1653492440000|2022-05-25 15:27:20|42008.6|41968.6|42018.6|41978.6|42028.6|41988.6|42008.6|41968.6|3
1653492450000|2022-05-25 15:27:30|42021.2|41981.2|42023.6|41983.6|42028.6|41988.6|42021.2|41981.2|3
1653492460000|2022-05-25 15:27:40|42018.6|41978.6|42013.6|41973.6|42018.6|41978.6|42013.6|41973.6|1
1653492470000|2022-05-25 15:27:50|42018.6|41978.6|42013.6|41973.6|42018.6|41978.6|42013.6|41973.6|4
1653492480000|2022-05-25 15:28:00|42016|41976|42016|41976|42018.6|41978.6|42016|41976|1
1653492490000|2022-05-25 15:28:10|42013.6|41973.6|42011|41971|42016|41976|42011|41971|4
1653492500000|2022-05-25 15:28:20|42006|41966|41976|41936|42006|41966|41976|41936|6
1653492510000|2022-05-25 15:28:30|41973.4|41933.4|41973.4|41933.4|41973.4|41933.4|41966|41926|3
1653492520000|2022-05-25 15:28:40|41971|41931|41968.4|41928.4|41973.4|41933.4|41968.4|41928.4|1
1653492530000|2022-05-25 15:28:50|41966|41926|41968.4|41928.4|41971|41931|41966|41926|0
1653492540000|2022-05-25 15:29:00|41966|41926|41958.4|41918.4|41968.4|41928.4|41958.4|41918.4|4
1653492550000|2022-05-25 15:29:10|41956|41916|41961|41921|41966|41926|41956|41916|2
1653492560000|2022-05-25 15:29:20|41958.4|41918.4|41961|41921|41961|41921|41956|41916|1
1653492570000|2022-05-25 15:29:30|41963.6|41923.6|41958.6|41918.6|41966|41926|41958.6|41918.6|1
1653492580000|2022-05-25 15:29:40|41956|41916|41956|41916|41961|41921|41956|41916|2
1653492590000|2022-05-25 15:29:50|||||||||6
1653492600000|2022-05-25 15:30:00|41951|41911|41956|41916|41956|41916|41951|41911|1
1653492610000|2022-05-25 15:30:10|41963.4|41923.4|41976|41936|41976|41936|41961|41921|4
1653492620000|2022-05-25 15:30:20|41973.6|41933.6|41976|41936|41976|41936|41968.4|41928.4|1
1653492630000|2022-05-25 15:30:30|41973.4|41933.4|41976|41936|41976|41936|41973.4|41933.4|1
1653492640000|2022-05-25 15:30:40|41971|41931|41988.4|41948.4|41988.4|41948.4|41971|41931|10
1653492650000|2022-05-25 15:30:50|41991|41951|41991|41951|41991|41951|41991|41951|1
1653492660000|2022-05-25 15:31:00|41998.4|41958.4|41983.4|41943.4|41998.4|41958.4|41981|41941|1
1653492670000|2022-05-25 15:31:10|41986|41946|41983.4|41943.4|41986|41946|41978.4|41938.4|2
1653492680000|2022-05-25 15:31:20|41988.4|41948.4|41986|41946|41988.4|41948.4|41983.4|41943.4|0
1653492690000|2022-05-25 15:31:30|41991|41951|41991|41951|41991|41951|41986|41946|19
1653492700000|2022-05-25 15:31:40|41993.4|41953.4|41983.4|41943.4|41993.4|41953.4|41978.4|41938.4|6
1653492710000|2022-05-25 15:31:50|41978.4|41938.4|41968.4|41928.4|41978.4|41938.4|41968.4|41928.4|9
1653492720000|2022-05-25 15:32:00|41966|41926|41958.4|41918.4|41968.4|41928.4|41958.4|41918.4|3
1653492730000|2022-05-25 15:32:10|41956|41916|41948.4|41908.4|41956|41916|41948.4|41908.4|7
1653492750000|2022-05-25 15:32:30|41951|41911|41951|41911|41951|41911|41951|41911|19
1653492760000|2022-05-25 15:32:40|41956|41916|41943.4|41903.4|41956|41916|41943.4|41903.4|4
1653492770000|2022-05-25 15:32:50|41938.4|41898.4|41935.8|41895.8|41943.4|41903.4|41935.8|41895.8|0
1653492780000|2022-05-25 15:33:00|41938.4|41898.4|41933.4|41893.4|41938.4|41898.4|41928.4|41888.4|7
1653492790000|2022-05-25 15:33:10|41938.4|41898.4|41938.4|41898.4|41938.4|41898.4|41933.2|41893.2|6
1653492800000|2022-05-25 15:33:20|41941|41901|41953.4|41913.4|41958.4|41918.4|41941|41901|7
1653492810000|2022-05-25 15:33:30|||||||||1
1653492820000|2022-05-25 15:33:40|41948.4|41908.4|41958.4|41918.4|41958.4|41918.4|41948.4|41908.4|18
1653492830000|2022-05-25 15:33:50|41948.4|41908.4|41938.4|41898.4|41948.4|41908.4|41938.4|41898.4|6
1653492840000|2022-05-25 15:34:00|41928.4|41888.4|41915.8|41875.8|41928.4|41888.4|41915.8|41875.8|3
1653492850000|2022-05-25 15:34:10|41918.4|41878.4|41931|41891|41931|41891|41918.4|41878.4|1
1653492860000|2022-05-25 15:34:20|41928.4|41888.4|41928.4|41888.4|41928.4|41888.4|41928.4|41888.4|1
1653492870000|2022-05-25 15:34:30|41923.4|41883.4|41918.4|41878.4|41923.4|41883.4|41918.4|41878.4|8
1653492880000|2022-05-25 15:34:40|41913.4|41873.4|41913.4|41873.4|41913.4|41873.4|41913.4|41873.4|2
1653492890000|2022-05-25 15:34:50|41918.4|41878.4|41905.8|41865.8|41918.4|41878.4|41905.8|41865.8|21
1653492900000|2022-05-25 15:35:00|41898.4|41858.4|41878.4|41838.4|41898.4|41858.4|41878.4|41838.4|4
1653492910000|2022-05-25 15:35:10|41863.4|41823.4|41868.4|41828.4|41868.4|41828.4|41858.4|41818.4|10
1653492920000|2022-05-25 15:35:20|41858.4|41818.4|41863.4|41823.4|41863.4|41823.4|41858.4|41818.4|15
1653492930000|2022-05-25 15:35:30|41866|41826|41853.4|41813.4|41868.4|41828.4|41853.4|41813.4|6
1653492940000|2022-05-25 15:35:40|41850.8|41810.8|41843.4|41803.4|41851|41811|41843.4|41803.4|4
1653492950000|2022-05-25 15:35:50|41838.4|41798.4|41843.4|41803.4|41843.4|41803.4|41838.4|41798.4|3
1653492960000|2022-05-25 15:36:00|41830.8|41790.8|41833.4|41793.4|41835.8|41795.8|41828.4|41788.4|4
1653492970000|2022-05-25 15:36:10|||||||||5
1653492980000|2022-05-25 15:36:20|41828.4|41788.4|41833.4|41793.4|41833.4|41793.4|41825.8|41785.8|2
1653492990000|2022-05-25 15:36:30|41838.4|41798.4|41843.4|41803.4|41843.4|41803.4|41838.4|41798.4|3
1653493000000|2022-05-25 15:36:40|41840.8|41800.8|41886|41846|41893.4|41853.4|41840.8|41800.8|42
1653493010000|2022-05-25 15:36:50|41883.6|41843.6|41921|41881|41928.6|41888.6|41883.4|41843.4|11
1653493020000|2022-05-25 15:37:00|41918.4|41878.4|41913.6|41873.6|41921|41881|41913.6|41873.6|4
1653493030000|2022-05-25 15:37:10|41906|41866|41931|41891|41931|41891|41906|41866|10
1653493040000|2022-05-25 15:37:20|41935.8|41895.8|41946.2|41906.2|41951.2|41911.2|41935.8|41895.8|20
1653493050000|2022-05-25 15:37:30|41943.8|41903.8|41918.6|41878.6|41943.8|41903.8|41906|41866|22
1653493060000|2022-05-25 15:37:40|41921|41881|41911|41871|41921|41881|41908.4|41868.4|1
1653493070000|2022-05-25 15:37:50|41908.4|41868.4|41908.4|41868.4|41911|41871|41901|41861|1
1653493080000|2022-05-25 15:38:00|41906|41866|41901|41861|41908.4|41868.4|41901|41861|2
1653493090000|2022-05-25 15:38:10|41906|41866|41891|41851|41906|41866|41891|41851|2
1653493100000|2022-05-25 15:38:20|41896|41856|41886.2|41846.2|41903.6|41863.6|41886.2|41846.2|16
1653493110000|2022-05-25 15:38:30|41883.6|41843.6|41858.6|41818.6|41883.6|41843.6|41858.6|41818.6|13
1653493120000|2022-05-25 15:38:40|41861|41821|41856|41816|41861|41821|41856|41816|7
1653493130000|2022-05-25 15:38:50|41851|41811|41843.6|41803.6|41851|41811|41841|41801|2
1653493140000|2022-05-25 15:39:00|41841|41801|41841|41801|41841|41801|41841|41801|2
1653493150000|2022-05-25 15:39:10|41836|41796|41841|41801|41841|41801|41836|41796|2
1653493160000|2022-05-25 15:39:20|41843.6|41803.6|41841|41801|41843.6|41803.6|41841|41801|1
1653493170000|2022-05-25 15:39:30|41831|41791|41841|41801|41843.4|41803.4|41831|41791|16
1653493180000|2022-05-25 15:39:40|41843.4|41803.4|41841|41801|41843.4|41803.4|41841|41801|1
1653493190000|2022-05-25 15:39:50|41858.6|41818.6|41863.6|41823.6|41866|41826|41858.6|41818.6|8
1653493200000|2022-05-25 15:40:00|41853.6|41813.6|41831|41791|41853.6|41813.6|41821|41781|15
1653493210000|2022-05-25 15:40:10|41848.8|41808.8|41866.2|41826.2|41871|41831|41848.8|41808.8|9
1653493220000|2022-05-25 15:40:20|41868.6|41828.6|41861|41821|41868.6|41828.6|41858.6|41818.6|0
1653493230000|2022-05-25 15:40:30|41858.6|41818.6|41861|41821|41861|41821|41858.6|41818.6|0
1653493240000|2022-05-25 15:40:40|41851|41811|41853.6|41813.6|41853.6|41813.6|41848.6|41808.6|3
1653493250000|2022-05-25 15:40:50|41861|41821|41860.9|41820.9|41863.6|41823.6|41858.6|41818.6|4
1653493260000|2022-05-25 15:41:00|41871.2|41831.2|41870.9|41830.9|41873.3|41833.3|41865.9|41825.9|9
1653493270000|2022-05-25 15:41:10|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|4
1653493280000|2022-05-25 15:41:20|41870.9|41830.9|41870.9|41830.9|41870.9|41830.9|41870.9|41830.9|3
1653493290000|2022-05-25 15:41:30|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|2
1653493300000|2022-05-25 15:41:40|41863.5|41823.5|41850.9|41810.9|41863.5|41823.5|41850.9|41810.9|3
1653493310000|2022-05-25 15:41:50|41848.3|41808.3|41828.3|41788.3|41848.3|41808.3|41828.3|41788.3|6
1653493320000|2022-05-25 15:42:00|41823.3|41783.3|41818.3|41778.3|41825.9|41785.9|41818.3|41778.3|5
1653493330000|2022-05-25 15:42:10|||||||||1
1653493340000|2022-05-25 15:42:20|41828.3|41788.3|41828.3|41788.3|41828.3|41788.3|41828.3|41788.3|4
1653493350000|2022-05-25 15:42:30|41823.3|41783.3|41823.3|41783.3|41823.3|41783.3|41818.3|41778.3|6
1653493360000|2022-05-25 15:42:40|41818.3|41778.3|41828.3|41788.3|41828.3|41788.3|41815.9|41775.9|1
1653493370000|2022-05-25 15:42:50|41823.3|41783.3|41823.3|41783.3|41823.3|41783.3|41823.3|41783.3|8
1653493380000|2022-05-25 15:43:00|41820.9|41780.9|41828.3|41788.3|41830.9|41790.9|41820.9|41780.9|3
1653493390000|2022-05-25 15:43:10|41823.3|41783.3|41813.3|41773.3|41823.3|41783.3|41813.3|41773.3|1
1653493400000|2022-05-25 15:43:20|41818.3|41778.3|41828.3|41788.3|41828.3|41788.3|41818.3|41778.3|3
1653493410000|2022-05-25 15:43:30|||||||||1
1653493420000|2022-05-25 15:43:40|41825.7|41785.7|41820.9|41780.9|41825.7|41785.7|41820.9|41780.9|1
1653493430000|2022-05-25 15:43:50|41823.5|41783.5|41803.3|41763.3|41828.3|41788.3|41795.7|41755.7|3
1653493440000|2022-05-25 15:44:00|41805.7|41765.7|41818.3|41778.3|41820.7|41780.7|41803.3|41763.3|4
1653493450000|2022-05-25 15:44:10|41813.3|41773.3|41813.3|41773.3|41813.3|41773.3|41813.3|41773.3|3
1653493460000|2022-05-25 15:44:20|41810.7|41770.7|41810.9|41770.9|41813.3|41773.3|41810.7|41770.7|1
1653493470000|2022-05-25 15:44:30|41813.3|41773.3|41818.3|41778.3|41818.3|41778.3|41813.3|41773.3|2
1653493480000|2022-05-25 15:44:40|41823.3|41783.3|41828.3|41788.3|41828.3|41788.3|41823.3|41783.3|8
1653493490000|2022-05-25 15:44:50|41825.7|41785.7|41825.7|41785.7|41825.7|41785.7|41825.7|41785.7|52
1653493500000|2022-05-25 15:45:00|41820.7|41780.7|41813.3|41773.3|41820.9|41780.9|41805.7|41765.7|11
1653493510000|2022-05-25 15:45:10|41818.3|41778.3|41828.3|41788.3|41828.3|41788.3|41818.3|41778.3|18
1653493520000|2022-05-25 15:45:20|41820.9|41780.9|41820.9|41780.9|41825.9|41785.9|41820.9|41780.9|1
1653493530000|2022-05-25 15:45:30|41823.3|41783.3|41830.9|41790.9|41830.9|41790.9|41823.3|41783.3|4
1653493540000|2022-05-25 15:45:40|41828.3|41788.3|41818.3|41778.3|41828.3|41788.3|41818.3|41778.3|1
1653493550000|2022-05-25 15:45:50|||||||||4
1653493560000|2022-05-25 15:46:00|||||||||2
1653493580000|2022-05-25 15:46:20|41808.3|41768.3|41810.9|41770.9|41813.3|41773.3|41808.3|41768.3|5
1653493590000|2022-05-25 15:46:30|41813.3|41773.3|41798.3|41758.3|41813.3|41773.3|41798.3|41758.3|10
1653493600000|2022-05-25 15:46:40|41795.7|41755.7|41788.3|41748.3|41795.7|41755.7|41788.3|41748.3|9
1653493610000|2022-05-25 15:46:50|41795.7|41755.7|41788.3|41748.3|41795.7|41755.7|41788.3|41748.3|2
1653493620000|2022-05-25 15:47:00|41795.7|41755.7|41793.3|41753.3|41798.3|41758.3|41788.3|41748.3|2
1653493630000|2022-05-25 15:47:10|41790.9|41750.9|41808.3|41768.3|41808.3|41768.3|41790.9|41750.9|4
1653493640000|2022-05-25 15:47:20|41813.3|41773.3|41805.7|41765.7|41813.3|41773.3|41805.7|41765.7|4
1653493650000|2022-05-25 15:47:30|41798.3|41758.3|41798.3|41758.3|41803.3|41763.3|41798.3|41758.3|2
1653493660000|2022-05-25 15:47:40|41803.3|41763.3|41803.3|41763.3|41803.3|41763.3|41803.3|41763.3|3
1653493670000|2022-05-25 15:47:50|41800.9|41760.9|41798.3|41758.3|41800.9|41760.9|41798.3|41758.3|1
1653493680000|2022-05-25 15:48:00|41813.3|41773.3|41815.7|41775.7|41823.3|41783.3|41813.3|41773.3|3
1653493690000|2022-05-25 15:48:10|41818.3|41778.3|41833.3|41793.3|41833.3|41793.3|41815.7|41775.7|4
1653493700000|2022-05-25 15:48:20|41828.3|41788.3|41828.3|41788.3|41833.3|41793.3|41828.3|41788.3|0
1653493710000|2022-05-25 15:48:30|41830.9|41790.9|41833.3|41793.3|41833.3|41793.3|41820.9|41780.9|2
1653493720000|2022-05-25 15:48:40|41828.3|41788.3|41828.3|41788.3|41828.3|41788.3|41828.3|41788.3|0
1653493730000|2022-05-25 15:48:50|||||||||2
1653493740000|2022-05-25 15:49:00|41830.9|41790.9|41828.3|41788.3|41830.9|41790.9|41828.3|41788.3|4
1653493750000|2022-05-25 15:49:10|41830.9|41790.9|41825.9|41785.9|41830.9|41790.9|41820.9|41780.9|3
1653493760000|2022-05-25 15:49:20|41828.3|41788.3|41840.9|41800.9|41843.3|41803.3|41825.9|41785.9|4
1653493770000|2022-05-25 15:49:30|41838.3|41798.3|41840.9|41800.9|41840.9|41800.9|41838.3|41798.3|0
1653493780000|2022-05-25 15:49:40|41855.9|41815.9|41855.9|41815.9|41855.9|41815.9|41848.3|41808.3|4
1653493790000|2022-05-25 15:49:50|41850.9|41810.9|41855.9|41815.9|41855.9|41815.9|41850.9|41810.9|4
1653493800000|2022-05-25 15:50:00|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|11
1653493810000|2022-05-25 15:50:10|41865.7|41825.7|41858.3|41818.3|41865.7|41825.7|41858.3|41818.3|1
1653493820000|2022-05-25 15:50:20|41855.9|41815.9|41868.3|41828.3|41868.3|41828.3|41850.9|41810.9|2
1653493830000|2022-05-25 15:50:30|41878.3|41838.3|41878.3|41838.3|41878.3|41838.3|41878.3|41838.3|6
1653493840000|2022-05-25 15:50:40|41883.3|41843.3|41878.3|41838.3|41883.3|41843.3|41878.3|41838.3|3
1653493860000|2022-05-25 15:51:00|41873.3|41833.3|41873.3|41833.3|41878.3|41838.3|41870.7|41830.7|2
1653493870000|2022-05-25 15:51:10|41875.7|41835.7|41873.3|41833.3|41875.7|41835.7|41873.3|41833.3|1
1653493880000|2022-05-25 15:51:20|41870.7|41830.7|41843.3|41803.3|41870.7|41830.7|41838.3|41798.3|3
1653493890000|2022-05-25 15:51:30|41840.9|41800.9|41843.3|41803.3|41843.3|41803.3|41840.9|41800.9|2
1653493900000|2022-05-25 15:51:40|41840.9|41800.9|41828.3|41788.3|41840.9|41800.9|41828.3|41788.3|6
1653493910000|2022-05-25 15:51:50|41825.9|41785.9|41825.9|41785.9|41828.3|41788.3|41825.9|41785.9|6
1653493920000|2022-05-25 15:52:00|41828.3|41788.3|41823.3|41783.3|41828.3|41788.3|41823.3|41783.3|1
1653493930000|2022-05-25 15:52:10|41828.3|41788.3|41823.3|41783.3|41828.3|41788.3|41823.3|41783.3|3
1653493940000|2022-05-25 15:52:20|41825.7|41785.7|41828.3|41788.3|41828.3|41788.3|41825.7|41785.7|0
1653493950000|2022-05-25 15:52:30|41835.7|41795.7|41825.7|41785.7|41835.7|41795.7|41825.7|41785.7|2
1653493960000|2022-05-25 15:52:40|41833.3|41793.3|41833.3|41793.3|41833.3|41793.3|41828.3|41788.3|6
1653493970000|2022-05-25 15:52:50|41838.3|41798.3|41838.3|41798.3|41838.3|41798.3|41838.3|41798.3|0
1653493980000|2022-05-25 15:53:00|41843.3|41803.3|41850.9|41810.9|41850.9|41810.9|41843.3|41803.3|7
1653493990000|2022-05-25 15:53:10|41853.3|41813.3|41868.3|41828.3|41868.3|41828.3|41853.3|41813.3|3
1653494000000|2022-05-25 15:53:20|41858.3|41818.3|41848.3|41808.3|41863.3|41823.3|41848.3|41808.3|4
1653494010000|2022-05-25 15:53:30|41845.9|41805.9|41848.3|41808.3|41848.3|41808.3|41843.3|41803.3|3
1653494020000|2022-05-25 15:53:40|41843.3|41803.3|41853.3|41813.3|41853.3|41813.3|41843.3|41803.3|3
1653494030000|2022-05-25 15:53:50|41850.9|41810.9|41853.3|41813.3|41853.3|41813.3|41850.9|41810.9|3
1653494040000|2022-05-25 15:54:00|41850.9|41810.9|41843.3|41803.3|41850.9|41810.9|41843.3|41803.3|0
1653494050000|2022-05-25 15:54:10|41840.9|41800.9|41838.3|41798.3|41840.9|41800.9|41838.3|41798.3|2
1653494060000|2022-05-25 15:54:20|41833.3|41793.3|41838.3|41798.3|41838.3|41798.3|41833.3|41793.3|2
1653494070000|2022-05-25 15:54:30|41848.3|41808.3|41848.3|41808.3|41858.3|41818.3|41848.3|41808.3|5
1653494080000|2022-05-25 15:54:40|41840.7|41800.7|41843.3|41803.3|41845.7|41805.7|41838.3|41798.3|18
1653494090000|2022-05-25 15:54:50|41848.3|41808.3|41843.3|41803.3|41848.3|41808.3|41843.3|41803.3|2
1653494100000|2022-05-25 15:55:00|41840.7|41800.7|41833.3|41793.3|41843.3|41803.3|41833.3|41793.3|3
1653494110000|2022-05-25 15:55:10|41828.3|41788.3|41833.3|41793.3|41833.3|41793.3|41828.3|41788.3|1
1653494120000|2022-05-25 15:55:20|41835.9|41795.9|41838.3|41798.3|41838.3|41798.3|41835.9|41795.9|0
1653494130000|2022-05-25 15:55:30|||||||||2
1653494140000|2022-05-25 15:55:40|41828.3|41788.3|41830.9|41790.9|41830.9|41790.9|41828.3|41788.3|5
1653494150000|2022-05-25 15:55:50|41833.3|41793.3|41833.3|41793.3|41833.3|41793.3|41833.3|41793.3|1
1653494160000|2022-05-25 15:56:00|41830.9|41790.9|41833.3|41793.3|41833.3|41793.3|41828.3|41788.3|1
1653494170000|2022-05-25 15:56:10|41843.3|41803.3|41838.3|41798.3|41843.3|41803.3|41835.7|41795.7|14
1653494180000|2022-05-25 15:56:20|||||||||1
1653494190000|2022-05-25 15:56:30|41840.9|41800.9|41843.3|41803.3|41843.3|41803.3|41840.9|41800.9|1
1653494200000|2022-05-25 15:56:40|41840.6|41800.6|41838.3|41798.3|41840.6|41800.6|41838.3|41798.3|1
1653494210000|2022-05-25 15:56:50|41843.3|41803.3|41810.6|41770.6|41843.3|41803.3|41810.6|41770.6|13
1653494220000|2022-05-25 15:57:00|41813|41773|41808.3|41768.3|41818.3|41778.3|41808.3|41768.3|13
1653494230000|2022-05-25 15:57:10|41815.6|41775.6|41808.2|41768.2|41818.3|41778.3|41808.2|41768.2|9
1653494240000|2022-05-25 15:57:20|41803|41763|41795.6|41755.6|41803|41763|41795.6|41755.6|2
1653494250000|2022-05-25 15:57:30|41785.4|41745.4|41785.6|41745.6|41798.2|41758.2|41785.4|41745.4|24
1653494260000|2022-05-25 15:57:40|41788.2|41748.2|41788.2|41748.2|41788.2|41748.2|41785.6|41745.6|6
1653494270000|2022-05-25 15:57:50|41790.6|41750.6|41795.6|41755.6|41795.6|41755.6|41790.6|41750.6|10
1653494280000|2022-05-25 15:58:00|41798.2|41758.2|41805.6|41765.6|41805.6|41765.6|41798.2|41758.2|24
1653494290000|2022-05-25 15:58:10|41798.2|41758.2|41798.2|41758.2|41798.2|41758.2|41798.2|41758.2|0
1653494300000|2022-05-25 15:58:20|41795.6|41755.6|41795.6|41755.6|41798.2|41758.2|41795.6|41755.6|2
1653494310000|2022-05-25 15:58:30|41798.2|41758.2|41795.6|41755.6|41798.2|41758.2|41795.6|41755.6|2
1653494320000|2022-05-25 15:58:40|41798.2|41758.2|41795.6|41755.6|41798.2|41758.2|41795.6|41755.6|14
1653494330000|2022-05-25 15:58:50|41805.6|41765.6|41805.6|41765.6|41805.6|41765.6|41805.6|41765.6|3
1653494340000|2022-05-25 15:59:00|41798.2|41758.2|41798.2|41758.2|41803.2|41763.2|41798.2|41758.2|4
1653494350000|2022-05-25 15:59:10|41805.6|41765.6|41803.2|41763.2|41805.6|41765.6|41803.2|41763.2|1
1653494360000|2022-05-25 15:59:20|41795.6|41755.6|41795.6|41755.6|41795.6|41755.6|41795.6|41755.6|2
1653494370000|2022-05-25 15:59:30|41790.6|41750.6|41783.2|41743.2|41790.6|41750.6|41783.2|41743.2|3
1653494380000|2022-05-25 15:59:40|41785.8|41745.8|41783.2|41743.2|41785.8|41745.8|41783.2|41743.2|1
1653494390000|2022-05-25 15:59:50|41785.6|41745.6|41785.6|41745.6|41788.2|41748.2|41780.6|41740.6|5
1653494400000|2022-05-25 16:00:00|41788.2|41748.2|41790.6|41750.6|41798.2|41758.2|41788.2|41748.2|8
1653494410000|2022-05-25 16:00:10|41780.6|41740.6|41788.2|41748.2|41788.2|41748.2|41780.6|41740.6|3
1653494420000|2022-05-25 16:00:20|41790.6|41750.6|41798.2|41758.2|41798.2|41758.2|41790.6|41750.6|22
1653494430000|2022-05-25 16:00:30|41800.8|41760.8|41805.8|41765.8|41808.2|41768.2|41800.8|41760.8|7
1653494440000|2022-05-25 16:00:40|41808.2|41768.2|41813.2|41773.2|41818.2|41778.2|41808.2|41768.2|2
1653494450000|2022-05-25 16:00:50|41808.2|41768.2|41810.8|41770.8|41818.2|41778.2|41808.2|41768.2|7
1653494460000|2022-05-25 16:01:00|41813.2|41773.2|41808.2|41768.2|41818.2|41778.2|41808.2|41768.2|16
1653494470000|2022-05-25 16:01:10|41805.6|41765.6|41813.2|41773.2|41815.8|41775.8|41805.6|41765.6|4
1653494480000|2022-05-25 16:01:20|41815.6|41775.6|41810.8|41770.8|41815.6|41775.6|41810.8|41770.8|1
1653494490000|2022-05-25 16:01:30|41815.6|41775.6|41813.2|41773.2|41815.6|41775.6|41813.2|41773.2|11
1653494500000|2022-05-25 16:01:40|41810.8|41770.8|41810.8|41770.8|41810.8|41770.8|41808.2|41768.2|1
1653494510000|2022-05-25 16:01:50|41813.2|41773.2|41803.2|41763.2|41813.2|41773.2|41798.2|41758.2|9
1653494520000|2022-05-25 16:02:00|41798.2|41758.2|41798.2|41758.2|41803.2|41763.2|41798.2|41758.2|1
1653494530000|2022-05-25 16:02:10|41793.2|41753.2|41795.6|41755.6|41798.2|41758.2|41788.2|41748.2|5
1653494540000|2022-05-25 16:02:20|41798.2|41758.2|41800.6|41760.6|41800.6|41760.6|41795.6|41755.6|2
1653494550000|2022-05-25 16:02:30|41793.2|41753.2|41778.2|41738.2|41793.2|41753.2|41778.2|41738.2|36
1653494560000|2022-05-25 16:02:40|41788.2|41748.2|41798.2|41758.2|41798.2|41758.2|41788.2|41748.2|18
1653494570000|2022-05-25 16:02:50|41800.6|41760.6|41798.2|41758.2|41808.2|41768.2|41798.2|41758.2|7
1653494580000|2022-05-25 16:03:00|41788.2|41748.2|41795.6|41755.6|41795.6|41755.6|41788.2|41748.2|46
1653494590000|2022-05-25 16:03:10|41793.2|41753.2|41798.2|41758.2|41798.2|41758.2|41788.2|41748.2|15
1653494600000|2022-05-25 16:03:20|41793.2|41753.2|41790.8|41750.8|41798.2|41758.2|41790.8|41750.8|2
1653494610000|2022-05-25 16:03:30|41793.2|41753.2|41778.2|41738.2|41793.2|41753.2|41778.2|41738.2|4
1653494620000|2022-05-25 16:03:40|||||||||13
1653494630000|2022-05-25 16:03:50|41783|41743|41783.2|41743.2|41783.2|41743.2|41780.8|41740.8|10
1653494640000|2022-05-25 16:04:00|41780.8|41740.8|41788.2|41748.2|41788.2|41748.2|41780.8|41740.8|4
1653494650000|2022-05-25 16:04:10|41785.8|41745.8|41778.2|41738.2|41785.8|41745.8|41778.2|41738.2|4
1653494660000|2022-05-25 16:04:20|41780.8|41740.8|41778.2|41738.2|41783.2|41743.2|41778.2|41738.2|1
1653494670000|2022-05-25 16:04:30|||||||||12
1653494680000|2022-05-25 16:04:40|41760.6|41720.6|41768.2|41728.2|41768.2|41728.2|41758.2|41718.2|14
1653494690000|2022-05-25 16:04:50|41778.2|41738.2|41788.2|41748.2|41788.2|41748.2|41778.2|41738.2|5
1653494700000|2022-05-25 16:05:00|41798.2|41758.2|41800.8|41760.8|41808.2|41768.2|41798.2|41758.2|7
1653494710000|2022-05-25 16:05:10|41798.2|41758.2|41808.2|41768.2|41808.2|41768.2|41798.2|41758.2|2
1653494720000|2022-05-25 16:05:20|41813.2|41773.2|41823.2|41783.2|41828.2|41788.2|41813.2|41773.2|8
1653494730000|2022-05-25 16:05:30|41818.2|41778.2|41828.2|41788.2|41828.2|41788.2|41818.2|41778.2|0
1653494740000|2022-05-25 16:05:40|41823.2|41783.2|41820.8|41780.8|41828.2|41788.2|41820.8|41780.8|3
1653494750000|2022-05-25 16:05:50|41818.2|41778.2|41808.2|41768.2|41818.2|41778.2|41808.2|41768.2|8
1653494760000|2022-05-25 16:06:00|41813.2|41773.2|41813.2|41773.2|41813.2|41773.2|41813.2|41773.2|2
1653494770000|2022-05-25 16:06:10|41815.8|41775.8|41838.2|41798.2|41838.2|41798.2|41813.2|41773.2|6
1653494780000|2022-05-25 16:06:20|41835.8|41795.8|41848.2|41808.2|41850.8|41810.8|41830.8|41790.8|3
1653494790000|2022-05-25 16:06:30|41843.2|41803.2|41843.2|41803.2|41843.2|41803.2|41843.2|41803.2|1
1653494800000|2022-05-25 16:06:40|41848.2|41808.2|41858.2|41818.2|41863.2|41823.2|41848.2|41808.2|17
1653494810000|2022-05-25 16:06:50|41855.8|41815.8|41848.2|41808.2|41855.8|41815.8|41848.2|41808.2|1
1653494820000|2022-05-25 16:07:00|41840.6|41800.6|41853.2|41813.2|41853.2|41813.2|41835.6|41795.6|5
1653494830000|2022-05-25 16:07:10|41858.2|41818.2|41840.6|41800.6|41858.2|41818.2|41840.6|41800.6|2
1653494840000|2022-05-25 16:07:20|41838|41798|41845.6|41805.6|41845.6|41805.6|41835.6|41795.6|12
1653494850000|2022-05-25 16:07:30|41848.2|41808.2|41858.2|41818.2|41858.2|41818.2|41848.2|41808.2|6
1653494860000|2022-05-25 16:07:40|41860.6|41820.6|41858.2|41818.2|41863.2|41823.2|41858.2|41818.2|7
1653494880000|2022-05-25 16:08:00|41863|41823|41868.2|41828.2|41870.8|41830.8|41858.2|41818.2|21
1653494890000|2022-05-25 16:08:10|41870.6|41830.6|41858.2|41818.2|41870.6|41830.6|41858.2|41818.2|2
1653494900000|2022-05-25 16:08:20|||||||||4
1653494910000|2022-05-25 16:08:30|41855.6|41815.6|41845.6|41805.6|41855.6|41815.6|41845.6|41805.6|0
1653494920000|2022-05-25 16:08:40|41848.2|41808.2|41845.6|41805.6|41848.2|41808.2|41845.6|41805.6|0
1653494930000|2022-05-25 16:08:50|||||||||1
1653494940000|2022-05-25 16:09:00|41848.2|41808.2|41845.6|41805.6|41848.2|41808.2|41840.6|41800.6|9
1653494960000|2022-05-25 16:09:20|41848.2|41808.2|41845.6|41805.6|41853.2|41813.2|41845.6|41805.6|1
1653494970000|2022-05-25 16:09:30|41843.2|41803.2|41843.2|41803.2|41843.2|41803.2|41840.6|41800.6|2
1653494980000|2022-05-25 16:09:40|41840.6|41800.6|41843.2|41803.2|41843.2|41803.2|41833.2|41793.2|2
1653494990000|2022-05-25 16:09:50|41838.2|41798.2|41838.2|41798.2|41838.2|41798.2|41838.2|41798.2|1
1653495000000|2022-05-25 16:10:00|41835.6|41795.6|41833.2|41793.2|41838.2|41798.2|41828.2|41788.2|7
1653495010000|2022-05-25 16:10:10|41838.2|41798.2|41838.2|41798.2|41840.8|41800.8|41835.8|41795.8|3
1653495020000|2022-05-25 16:10:20|41835.8|41795.8|41833.2|41793.2|41838.2|41798.2|41828.2|41788.2|4
1653495030000|2022-05-25 16:10:30|41830.8|41790.8|41828.2|41788.2|41833.2|41793.2|41828.2|41788.2|0
1653495040000|2022-05-25 16:10:40|41818.2|41778.2|41818.2|41778.2|41818.2|41778.2|41818.2|41778.2|3
1653495050000|2022-05-25 16:10:50|41813.2|41773.2|41815.8|41775.8|41815.8|41775.8|41813.2|41773.2|1
1653495060000|2022-05-25 16:11:00|41818.2|41778.2|41843.2|41803.2|41843.2|41803.2|41810.8|41770.8|8
1653495070000|2022-05-25 16:11:10|41840.8|41800.8|41840.8|41800.8|41843.2|41803.2|41840.8|41800.8|0
1653495080000|2022-05-25 16:11:20|41838.2|41798.2|41828.2|41788.2|41838.2|41798.2|41828.2|41788.2|1
1653495090000|2022-05-25 16:11:30|41830.8|41790.8|41830.8|41790.8|41830.8|41790.8|41828.2|41788.2|1
1653495100000|2022-05-25 16:11:40|41813.2|41773.2|41810.8|41770.8|41820.8|41780.8|41810.6|41770.6|14
1653495110000|2022-05-25 16:11:50|41808.2|41768.2|41813.2|41773.2|41818.2|41778.2|41808.2|41768.2|2
1653495130000|2022-05-25 16:12:10|||||||||1
1653495140000|2022-05-25 16:12:20|41808.2|41768.2|41800.8|41760.8|41808.2|41768.2|41795.8|41755.8|2
1653495150000|2022-05-25 16:12:30|41810.8|41770.8|41808.2|41768.2|41810.8|41770.8|41808.2|41768.2|3
1653495160000|2022-05-25 16:12:40|41805.6|41765.6|41803.2|41763.2|41808.2|41768.2|41800.8|41760.8|1
1653495170000|2022-05-25 16:12:50|41808.2|41768.2|41808.2|41768.2|41808.2|41768.2|41808.2|41768.2|0
1653495180000|2022-05-25 16:13:00|41813.2|41773.2|41818.2|41778.2|41823.2|41783.2|41813.2|41773.2|4
1653495190000|2022-05-25 16:13:10|41820.6|41780.6|41818.2|41778.2|41823.2|41783.2|41818.2|41778.2|2
1653495200000|2022-05-25 16:13:20|41813.2|41773.2|41808.2|41768.2|41813.2|41773.2|41808.2|41768.2|1
1653495210000|2022-05-25 16:13:30|41810.6|41770.6|41808.2|41768.2|41813.2|41773.2|41808.2|41768.2|3
1653495220000|2022-05-25 16:13:40|41813.2|41773.2|41813.2|41773.2|41813.2|41773.2|41813.2|41773.2|3
1653495230000|2022-05-25 16:13:50|41810.6|41770.6|41808.2|41768.2|41810.6|41770.6|41808.2|41768.2|0
1653495240000|2022-05-25 16:14:00|41813.2|41773.2|41813.2|41773.2|41813.2|41773.2|41808.2|41768.2|8
1653495250000|2022-05-25 16:14:10|41818.2|41778.2|41813.2|41773.2|41818.2|41778.2|41813.2|41773.2|1
1653495260000|2022-05-25 16:14:20|41808.2|41768.2|41808.2|41768.2|41813.2|41773.2|41808.2|41768.2|12
1653495270000|2022-05-25 16:14:30|41808.1|41768.1|41808.1|41768.1|41808.1|41768.1|41808.1|41768.1|0
1653495280000|2022-05-25 16:14:40|41813.1|41773.1|41813.1|41773.1|41813.1|41773.1|41813.1|41773.1|3
1653495290000|2022-05-25 16:14:50|41810.5|41770.5|41810.8|41770.8|41813.1|41773.1|41808.1|41768.1|2
1653495300000|2022-05-25 16:15:00|41813.1|41773.1|41813.1|41773.1|41813.1|41773.1|41810.5|41770.5|1
1653495310000|2022-05-25 16:15:10|41815.7|41775.7|41810.7|41770.7|41818.1|41778.1|41810.7|41770.7|4
1653495320000|2022-05-25 16:15:20|41813.1|41773.1|41835.7|41795.7|41838.1|41798.1|41813.1|41773.1|17
1653495330000|2022-05-25 16:15:30|41838.1|41798.1|41833.4|41793.4|41840.7|41800.7|41833.4|41793.4|18
1653495340000|2022-05-25 16:15:40|41833.3|41793.3|41833.3|41793.3|41833.3|41793.3|41833.3|41793.3|1
1653495350000|2022-05-25 16:15:50|41825.7|41785.7|41825.7|41785.7|41825.7|41785.7|41825.7|41785.7|5
1653495360000|2022-05-25 16:16:00|41835.7|41795.7|41835.7|41795.7|41838.1|41798.1|41835.7|41795.7|16
1653495370000|2022-05-25 16:16:10|41838.1|41798.1|41835.7|41795.7|41838.1|41798.1|41835.7|41795.7|1
1653495400000|2022-05-25 16:16:40|41830.7|41790.7|41850.7|41810.7|41853.1|41813.1|41828.1|41788.1|5
1653495410000|2022-05-25 16:16:50|41848.1|41808.1|41850.7|41810.7|41850.7|41810.7|41848.1|41808.1|1
1653495420000|2022-05-25 16:17:00|41855.7|41815.7|41850.7|41810.7|41858.1|41818.1|41848.1|41808.1|2
1653495430000|2022-05-25 16:17:10|41858.1|41818.1|41880.7|41840.7|41880.7|41840.7|41858.1|41818.1|3
1653495440000|2022-05-25 16:17:20|41885.7|41845.7|41888.1|41848.1|41893.1|41853.1|41885.7|41845.7|7
1653495450000|2022-05-25 16:17:30|41890.7|41850.7|41888.1|41848.1|41893.1|41853.1|41888.1|41848.1|11
1653495470000|2022-05-25 16:17:50|41890.7|41850.7|41898.1|41858.1|41898.1|41858.1|41890.7|41850.7|3
1653495480000|2022-05-25 16:18:00|41888.1|41848.1|41888.1|41848.1|41888.1|41848.1|41888.1|41848.1|6
1653495490000|2022-05-25 16:18:10|41885.7|41845.7|41878.1|41838.1|41885.7|41845.7|41873.1|41833.1|6
1653495500000|2022-05-25 16:18:20|41882.9|41842.9|41888.3|41848.3|41903.3|41863.3|41873.1|41833.1|10
1653495510000|2022-05-25 16:18:30|41885.7|41845.7|41905.7|41865.7|41910.9|41870.9|41880.7|41840.7|23
1653495540000|2022-05-25 16:19:00|41903.3|41863.3|41905.7|41865.7|41908.1|41868.1|41900.7|41860.7|7
1653495550000|2022-05-25 16:19:10|||||||||9
1653495570000|2022-05-25 16:19:30|41900.7|41860.7|41905.7|41865.7|41905.7|41865.7|41900.7|41860.7|1
1653495580000|2022-05-25 16:19:40|41915.7|41875.7|41915.7|41875.7|41915.7|41875.7|41915.7|41875.7|1
1653495590000|2022-05-25 16:19:50|41910.7|41870.7|41908.1|41868.1|41910.7|41870.7|41903.1|41863.1|3
1653495600000|2022-05-25 16:20:00|41910.5|41870.5|41908.1|41868.1|41913.3|41873.3|41908.1|41868.1|1
1653495610000|2022-05-25 16:20:10|41910.7|41870.7|41910.7|41870.7|41910.7|41870.7|41910.7|41870.7|4
1653495620000|2022-05-25 16:20:20|41915.7|41875.7|41925.7|41885.7|41925.7|41885.7|41910.7|41870.7|28
1653495630000|2022-05-25 16:20:30|41920.7|41880.7|41925.7|41885.7|41925.7|41885.7|41918.1|41878.1|1
1653495640000|2022-05-25 16:20:40|41923.3|41883.3|41935.9|41895.9|41940.9|41900.9|41923.3|41883.3|34
1653495650000|2022-05-25 16:20:50|41933.3|41893.3|41923.3|41883.3|41935.7|41895.7|41923.3|41883.3|3
1653495660000|2022-05-25 16:21:00|41913.3|41873.3|41913.3|41873.3|41913.3|41873.3|41913.3|41873.3|9
1653495690000|2022-05-25 16:21:30|41908.3|41868.3|41900.7|41860.7|41913.3|41873.3|41895.9|41855.9|7
1653495700000|2022-05-25 16:21:40|41898.3|41858.3|41898.3|41858.3|41905.9|41865.9|41898.3|41858.3|1
1653495710000|2022-05-25 16:21:50|41895.9|41855.9|41898.3|41858.3|41898.3|41858.3|41893.3|41853.3|0
1653495720000|2022-05-25 16:22:00|41903.3|41863.3|41913.3|41873.3|41913.3|41873.3|41903.3|41863.3|4
1653495730000|2022-05-25 16:22:10|41908.1|41868.1|41900.7|41860.7|41908.1|41868.1|41898.3|41858.3|21
1653495740000|2022-05-25 16:22:20|41898.3|41858.3|41898.3|41858.3|41898.3|41858.3|41898.3|41858.3|1
1653495750000|2022-05-25 16:22:30|41893.3|41853.3|41893.3|41853.3|41898.3|41858.3|41893.3|41853.3|2
1653495760000|2022-05-25 16:22:40|41895.7|41855.7|41895.7|41855.7|41900.7|41860.7|41895.7|41855.7|4
1653495770000|2022-05-25 16:22:50|41885.7|41845.7|41885.7|41845.7|41885.7|41845.7|41885.7|41845.7|2
1653495780000|2022-05-25 16:23:00|41883.3|41843.3|41893.3|41853.3|41893.3|41853.3|41883.3|41843.3|1
1653495790000|2022-05-25 16:23:10|41890.7|41850.7|41890.7|41850.7|41890.7|41850.7|41888.3|41848.3|1
1653495820000|2022-05-25 16:23:40|41893.3|41853.3|41893.3|41853.3|41893.3|41853.3|41893.3|41853.3|1
1653495830000|2022-05-25 16:23:50|41900.7|41860.7|41898.3|41858.3|41900.7|41860.7|41893.3|41853.3|5
1653495840000|2022-05-25 16:24:00|41895.9|41855.9|41893.3|41853.3|41895.9|41855.9|41893.3|41853.3|0
1653495850000|2022-05-25 16:24:10|41890.7|41850.7|41890.7|41850.7|41890.7|41850.7|41890.7|41850.7|6
1653495860000|2022-05-25 16:24:20|41893.1|41853.1|41885.7|41845.7|41893.1|41853.1|41885.7|41845.7|13
1653495870000|2022-05-25 16:24:30|41888.1|41848.1|41885.7|41845.7|41888.1|41848.1|41885.7|41845.7|0
1653495880000|2022-05-25 16:24:40|41873.3|41833.3|41870.7|41830.7|41873.3|41833.3|41870.7|41830.7|4
1653495890000|2022-05-25 16:24:50|41868.1|41828.1|41870.7|41830.7|41870.7|41830.7|41868.1|41828.1|0
1653495900000|2022-05-25 16:25:00|41868.1|41828.1|41865.7|41825.7|41868.1|41828.1|41865.7|41825.7|2
1653495910000|2022-05-25 16:25:10|41855.7|41815.7|41840.7|41800.7|41855.7|41815.7|41835.7|41795.7|8
1653495930000|2022-05-25 16:25:30|41838.3|41798.3|41828.3|41788.3|41838.3|41798.3|41828.1|41788.1|1
1653495940000|2022-05-25 16:25:40|41825.7|41785.7|41833.3|41793.3|41833.3|41793.3|41823.3|41783.3|9
1653495950000|2022-05-25 16:25:50|41830.7|41790.7|41833.3|41793.3|41833.3|41793.3|41823.3|41783.3|26
1653495960000|2022-05-25 16:26:00|41835.9|41795.9|41838.3|41798.3|41838.3|41798.3|41833.3|41793.3|1
1653495970000|2022-05-25 16:26:10|41835.9|41795.9|41838.3|41798.3|41838.3|41798.3|41835.9|41795.9|3
1653495980000|2022-05-25 16:26:20|41835.7|41795.7|41853.3|41813.3|41853.3|41813.3|41833.3|41793.3|8
1653495990000|2022-05-25 16:26:30|41848.3|41808.3|41853.3|41813.3|41853.3|41813.3|41848.3|41808.3|7
1653496000000|2022-05-25 16:26:40|41848.3|41808.3|41853.3|41813.3|41853.3|41813.3|41848.3|41808.3|5
1653496010000|2022-05-25 16:26:50|41850.7|41810.7|41848.3|41808.3|41850.7|41810.7|41848.3|41808.3|0
1653496020000|2022-05-25 16:27:00|41843.3|41803.3|41833.3|41793.3|41843.3|41803.3|41833.3|41793.3|5
1653496030000|2022-05-25 16:27:10|41838.3|41798.3|41838.3|41798.3|41838.3|41798.3|41838.3|41798.3|4
1653496040000|2022-05-25 16:27:20|41840.7|41800.7|41853.3|41813.3|41853.3|41813.3|41840.7|41800.7|2
1653496050000|2022-05-25 16:27:30|||||||||3
1653496060000|2022-05-25 16:27:40|41843.3|41803.3|41840.7|41800.7|41843.3|41803.3|41838.3|41798.3|3
1653496070000|2022-05-25 16:27:50|41843.3|41803.3|41843.3|41803.3|41843.3|41803.3|41843.3|41803.3|0
1653496080000|2022-05-25 16:28:00|41840.7|41800.7|41843.3|41803.3|41843.3|41803.3|41840.7|41800.7|0
1653496090000|2022-05-25 16:28:10|41840.7|41800.7|41838.3|41798.3|41843.3|41803.3|41838.3|41798.3|4
1653496100000|2022-05-25 16:28:20|41840.7|41800.7|41840.7|41800.7|41840.7|41800.7|41840.7|41800.7|0
1653496110000|2022-05-25 16:28:30|41838.3|41798.3|41848.3|41808.3|41848.3|41808.3|41833.3|41793.3|10
1653496120000|2022-05-25 16:28:40|41838.3|41798.3|41825.9|41785.9|41840.7|41800.7|41825.9|41785.9|20
1653496140000|2022-05-25 16:29:00|41823.3|41783.3|41820.9|41780.9|41828.5|41788.5|41820.9|41780.9|6
1653496150000|2022-05-25 16:29:10|41833.3|41793.3|41835.9|41795.9|41843.3|41803.3|41833.3|41793.3|20
1653496170000|2022-05-25 16:29:30|41825.9|41785.9|41833.3|41793.3|41833.3|41793.3|41825.9|41785.9|2
1653496180000|2022-05-25 16:29:40|41835.9|41795.9|41830.9|41790.9|41835.9|41795.9|41830.9|41790.9|2
1653496190000|2022-05-25 16:29:50|41835.7|41795.7|41825.9|41785.9|41835.9|41795.9|41825.9|41785.9|6
1653496200000|2022-05-25 16:30:00|41828.5|41788.5|41820.9|41780.9|41833.3|41793.3|41820.9|41780.9|11
1653496210000|2022-05-25 16:30:10|41793.3|41753.3|41795.9|41755.9|41795.9|41755.9|41793.3|41753.3|3
1653496220000|2022-05-25 16:30:20|41798.3|41758.3|41798.3|41758.3|41803.3|41763.3|41798.3|41758.3|0
1653496230000|2022-05-25 16:30:30|41793.3|41753.3|41795.9|41755.9|41805.9|41765.9|41793.3|41753.3|3
1653496240000|2022-05-25 16:30:40|41798.5|41758.5|41795.9|41755.9|41803.3|41763.3|41795.9|41755.9|2
1653496250000|2022-05-25 16:30:50|41800.9|41760.9|41793.3|41753.3|41803.3|41763.3|41793.3|41753.3|1
1653496260000|2022-05-25 16:31:00|41798.3|41758.3|41793.3|41753.3|41798.3|41758.3|41793.3|41753.3|7
1653496270000|2022-05-25 16:31:10|41795.9|41755.9|41795.9|41755.9|41795.9|41755.9|41795.9|41755.9|11
1653496280000|2022-05-25 16:31:20|41803.1|41763.1|41820.9|41780.9|41820.9|41780.9|41803.1|41763.1|19
1653496290000|2022-05-25 16:31:30|41823.3|41783.3|41815.9|41775.9|41823.3|41783.3|41813.3|41773.3|13
1653496310000|2022-05-25 16:31:50|41810.9|41770.9|41813.3|41773.3|41813.3|41773.3|41810.9|41770.9|1
1653496320000|2022-05-25 16:32:00|41823.3|41783.3|41823.3|41783.3|41823.3|41783.3|41823.3|41783.3|2
1653496330000|2022-05-25 16:32:10|41828.3|41788.3|41843.3|41803.3|41843.3|41803.3|41828.3|41788.3|11
1653496340000|2022-05-25 16:32:20|||||||||2
1653496360000|2022-05-25 16:32:40|41833.3|41793.3|41825.9|41785.9|41833.3|41793.3|41825.9|41785.9|2
1653496370000|2022-05-25 16:32:50|41823.2|41783.2|41833.2|41793.2|41833.2|41793.2|41823.2|41783.2|2
1653496380000|2022-05-25 16:33:00|41828.2|41788.2|41825.8|41785.8|41828.2|41788.2|41823.2|41783.2|3
1653496390000|2022-05-25 16:33:10|41823.2|41783.2|41813.2|41773.2|41825.8|41785.8|41813.2|41773.2|19
1653496410000|2022-05-25 16:33:30|41810.8|41770.8|41813.2|41773.2|41813.2|41773.2|41810.8|41770.8|1
1653496420000|2022-05-25 16:33:40|41815.6|41775.6|41813.2|41773.2|41815.6|41775.6|41813.2|41773.2|7
1653496430000|2022-05-25 16:33:50|||||||||1
1653496440000|2022-05-25 16:34:00|||||||||6
1653496450000|2022-05-25 16:34:10|41803.2|41763.2|41793.2|41753.2|41803.2|41763.2|41793.2|41753.2|2
1653496460000|2022-05-25 16:34:20|41795.6|41755.6|41800.6|41760.6|41803.2|41763.2|41795.6|41755.6|17
1653496470000|2022-05-25 16:34:30|41803.2|41763.2|41800.6|41760.6|41803.2|41763.2|41800.6|41760.6|2
1653496480000|2022-05-25 16:34:40|41803.2|41763.2|41803.2|41763.2|41803.2|41763.2|41803.2|41763.2|2
1653496490000|2022-05-25 16:34:50|41798.2|41758.2|41800.6|41760.6|41803.2|41763.2|41798.2|41758.2|5
1653496500000|2022-05-25 16:35:00|41793.2|41753.2|41800.6|41760.6|41800.6|41760.6|41793.2|41753.2|3
1653496510000|2022-05-25 16:35:10|41798.2|41758.2|41783.2|41743.2|41800.6|41760.6|41780.6|41740.6|50
1653496520000|2022-05-25 16:35:20|41788|41748|41783.2|41743.2|41790.6|41750.6|41783.2|41743.2|1
1653496530000|2022-05-25 16:35:30|41785.6|41745.6|41790.6|41750.6|41790.6|41750.6|41785.6|41745.6|2
1653496540000|2022-05-25 16:35:40|41788.2|41748.2|41793.2|41753.2|41793.2|41753.2|41788.2|41748.2|0
1653496550000|2022-05-25 16:35:50|41795.6|41755.6|41838.2|41798.2|41840.8|41800.8|41795.6|41755.6|23
1653496560000|2022-05-25 16:36:00|41835.8|41795.8|41823.2|41783.2|41835.8|41795.8|41823.2|41783.2|3
1653496570000|2022-05-25 16:36:10|||||||||1
1653496580000|2022-05-25 16:36:20|41828.2|41788.2|41833.2|41793.2|41833.2|41793.2|41825.8|41785.8|3
1653496590000|2022-05-25 16:36:30|41825.8|41785.8|41833.2|41793.2|41833.2|41793.2|41825.8|41785.8|2
1653496600000|2022-05-25 16:36:40|41828.2|41788.2|41828.2|41788.2|41833.2|41793.2|41828.2|41788.2|3
1653496610000|2022-05-25 16:36:50|41825.6|41785.6|41828.2|41788.2|41828.2|41788.2|41823.2|41783.2|3
1653496620000|2022-05-25 16:37:00|41825.6|41785.6|41823.2|41783.2|41828.2|41788.2|41823.2|41783.2|4
1653496630000|2022-05-25 16:37:10|41813.2|41773.2|41813.2|41773.2|41818.2|41778.2|41813.2|41773.2|13
1653496640000|2022-05-25 16:37:20|41810.6|41770.6|41808.2|41768.2|41813.2|41773.2|41808.2|41768.2|3
1653496650000|2022-05-25 16:37:30|41810.8|41770.8|41813.2|41773.2|41813.2|41773.2|41808.2|41768.2|2
1653496660000|2022-05-25 16:37:40|41810.8|41770.8|41805.8|41765.8|41810.8|41770.8|41803.2|41763.2|4
1653496670000|2022-05-25 16:37:50|41808.2|41768.2|41803.2|41763.2|41808.2|41768.2|41803.2|41763.2|1
1653496680000|2022-05-25 16:38:00|41805.8|41765.8|41805.8|41765.8|41805.8|41765.8|41805.8|41765.8|4
1653496690000|2022-05-25 16:38:10|41803.2|41763.2|41808.2|41768.2|41808.2|41768.2|41803.2|41763.2|7
1653496700000|2022-05-25 16:38:20|41813.2|41773.2|41843.2|41803.2|41843.2|41803.2|41808.2|41768.2|4
1653496710000|2022-05-25 16:38:30|41838.2|41798.2|41843.2|41803.2|41848.2|41808.2|41838.2|41798.2|7
1653496720000|2022-05-25 16:38:40|41838.2|41798.2|41833.2|41793.2|41838.2|41798.2|41833.2|41793.2|1
1653496730000|2022-05-25 16:38:50|41828.2|41788.2|41833.2|41793.2|41833.2|41793.2|41828.2|41788.2|6
1653496740000|2022-05-25 16:39:00|41835.8|41795.8|41833.2|41793.2|41838.2|41798.2|41833.2|41793.2|2
1653496750000|2022-05-25 16:39:10|41835.8|41795.8|41845.8|41805.8|41848.2|41808.2|41835.8|41795.8|11
1653496760000|2022-05-25 16:39:20|41853|41813|41885.8|41845.8|41888.4|41848.4|41853|41813|32
1653496770000|2022-05-25 16:39:30|41883.2|41843.2|41863.2|41823.2|41883.2|41843.2|41863.2|41823.2|1
1653496780000|2022-05-25 16:39:40|41865.6|41825.6|41863.2|41823.2|41865.8|41825.8|41863.2|41823.2|1
1653496790000|2022-05-25 16:39:50|41868.2|41828.2|41855.8|41815.8|41868.2|41828.2|41855.8|41815.8|1
1653496800000|2022-05-25 16:40:00|41858.2|41818.2|41833.2|41793.2|41858.2|41818.2|41833.2|41793.2|5
1653496810000|2022-05-25 16:40:10|41843.2|41803.2|41845.8|41805.8|41845.8|41805.8|41840.8|41800.8|2
1653496820000|2022-05-25 16:40:20|41853.2|41813.2|41855.8|41815.8|41855.8|41815.8|41853.2|41813.2|5
1653496830000|2022-05-25 16:40:30|41851|41811|41855.8|41815.8|41855.8|41815.8|41851|41811|0
1653496840000|2022-05-25 16:40:40|41853.2|41813.2|41853.2|41813.2|41853.2|41813.2|41853.2|41813.2|2
1653496850000|2022-05-25 16:40:50|41848.2|41808.2|41848.2|41808.2|41848.2|41808.2|41848.2|41808.2|0
1653496860000|2022-05-25 16:41:00|41845.8|41805.8|41843.2|41803.2|41845.8|41805.8|41833.2|41793.2|4
1653496870000|2022-05-25 16:41:10|41858.2|41818.2|41865.8|41825.8|41868.4|41828.4|41858.2|41818.2|9
1653496880000|2022-05-25 16:41:20|41868.4|41828.4|41880.8|41840.8|41880.8|41840.8|41868.4|41828.4|2
1653496890000|2022-05-25 16:41:30|41878.2|41838.2|41890.8|41850.8|41905.8|41865.8|41878.2|41838.2|11
1653496900000|2022-05-25 16:41:40|41895.8|41855.8|41890.8|41850.8|41895.8|41855.8|41890.8|41850.8|1
1653496910000|2022-05-25 16:41:50|41888.2|41848.2|41903.4|41863.4|41908.2|41868.2|41885.8|41845.8|45
1653496920000|2022-05-25 16:42:00|41905.8|41865.8|41898.4|41858.4|41905.8|41865.8|41893.4|41853.4|6
1653496930000|2022-05-25 16:42:10|41905.8|41865.8|41908.4|41868.4|41908.4|41868.4|41903.2|41863.2|9
1653496940000|2022-05-25 16:42:20|41913.4|41873.4|41918.4|41878.4|41921|41881|41913.4|41873.4|7
1653496950000|2022-05-25 16:42:30|41921|41881|41918.4|41878.4|41923.4|41883.4|41918.4|41878.4|5
1653496960000|2022-05-25 16:42:40|41928.4|41888.4|41923.4|41883.4|41928.4|41888.4|41923.4|41883.4|7
1653496970000|2022-05-25 16:42:50|41925.8|41885.8|41923.4|41883.4|41928.4|41888.4|41918.4|41878.4|4
1653496980000|2022-05-25 16:43:00|41925.8|41885.8|41923.4|41883.4|41925.8|41885.8|41918.4|41878.4|3
1653496990000|2022-05-25 16:43:10|41926|41886|41923.4|41883.4|41933.4|41893.4|41923.4|41883.4|6
1653497000000|2022-05-25 16:43:20|41928.4|41888.4|41928.4|41888.4|41928.4|41888.4|41928.4|41888.4|0
1653497010000|2022-05-25 16:43:30|||||||||6
1653497020000|2022-05-25 16:43:40|41931|41891|41928.4|41888.4|41938.4|41898.4|41928.4|41888.4|4
1653497030000|2022-05-25 16:43:50|||||||||4
1653497040000|2022-05-25 16:44:00|41930.8|41890.8|41941|41901|41941|41901|41930.8|41890.8|13
1653497050000|2022-05-25 16:44:10|41938.4|41898.4|41931|41891|41938.4|41898.4|41931|41891|3
1653497060000|2022-05-25 16:44:20|41933.4|41893.4|41938.4|41898.4|41938.4|41898.4|41933.4|41893.4|0
1653497070000|2022-05-25 16:44:30|41943.4|41903.4|41941|41901|41943.4|41903.4|41941|41901|3
1653497080000|2022-05-25 16:44:40|41946|41906|41946|41906|41946|41906|41946|41906|4
1653497090000|2022-05-25 16:44:50|41943.6|41903.6|41941|41901|41943.6|41903.6|41941|41901|4
1653497100000|2022-05-25 16:45:00|41938.4|41898.4|41938.4|41898.4|41941|41901|41938.4|41898.4|3
1653497110000|2022-05-25 16:45:10|41936|41896|41936|41896|41938.4|41898.4|41936|41896|1
1653497120000|2022-05-25 16:45:20|41938.4|41898.4|41938.4|41898.4|41938.4|41898.4|41936|41896|2
1653497130000|2022-05-25 16:45:30|41936|41896|41938.4|41898.4|41938.4|41898.4|41936|41896|1
1653497140000|2022-05-25 16:45:40|41936|41896|41931|41891|41938.4|41898.4|41931|41891|5
1653497150000|2022-05-25 16:45:50|41928.4|41888.4|41941|41901|41941|41901|41928.4|41888.4|26
1653497160000|2022-05-25 16:46:00|41946|41906|41951|41911|41956|41916|41946|41906|22
1653497170000|2022-05-25 16:46:10|41948.4|41908.4|41948.4|41908.4|41948.4|41908.4|41948.4|41908.4|1
1653497180000|2022-05-25 16:46:20|41946|41906|41956|41916|41956|41916|41946|41906|15
1653497190000|2022-05-25 16:46:30|41973.6|41933.6|41973.6|41933.6|41973.6|41933.6|41963.6|41923.6|20
1653497200000|2022-05-25 16:46:40|41968.6|41928.6|41983.6|41943.6|41983.6|41943.6|41963.6|41923.6|21
1653497210000|2022-05-25 16:46:50|41978.6|41938.6|41978.6|41938.6|41978.6|41938.6|41978.6|41938.6|1
1653497220000|2022-05-25 16:47:00|41976.2|41936.2|41976.2|41936.2|41976.2|41936.2|41976.2|41936.2|4
1653497230000|2022-05-25 16:47:10|41973.6|41933.6|41976.2|41936.2|41976.2|41936.2|41973.6|41933.6|3
1653497240000|2022-05-25 16:47:20|41968.6|41928.6|41963.6|41923.6|41968.6|41928.6|41963.6|41923.6|10
1653497250000|2022-05-25 16:47:30|41958.6|41918.6|41938.8|41898.8|41958.6|41918.6|41928.6|41888.6|10
1653497260000|2022-05-25 16:47:40|41943.6|41903.6|41948.6|41908.6|41953.6|41913.6|41943.6|41903.6|3
1653497270000|2022-05-25 16:47:50|41963.6|41923.6|41961|41921|41963.6|41923.6|41953.6|41913.6|12
1653497280000|2022-05-25 16:48:00|41963.6|41923.6|41973.6|41933.6|41973.6|41933.6|41963.6|41923.6|1
1653497290000|2022-05-25 16:48:10|41983.6|41943.6|41973.6|41933.6|41983.6|41943.6|41973.6|41933.6|3
1653497300000|2022-05-25 16:48:20|41968.8|41928.8|41958.6|41918.6|41968.8|41928.8|41953.6|41913.6|10
1653497310000|2022-05-25 16:48:30|41953.6|41913.6|41948.6|41908.6|41953.6|41913.6|41948.6|41908.6|1
1653497320000|2022-05-25 16:48:40|41951|41911|41961|41921|41961|41921|41951|41911|1
1653497330000|2022-05-25 16:48:50|41958.6|41918.6|41968.6|41928.6|41968.6|41928.6|41958.6|41918.6|0
1653497340000|2022-05-25 16:49:00|41966|41926|41968.6|41928.6|41968.6|41928.6|41963.6|41923.6|3
1653497350000|2022-05-25 16:49:10|41966|41926|41963.6|41923.6|41968.6|41928.6|41963.6|41923.6|0
1653497360000|2022-05-25 16:49:20|41966.2|41926.2|41986|41946|41986|41946|41963.6|41923.6|2
1653497370000|2022-05-25 16:49:30|41983.6|41943.6|41983.6|41943.6|41986|41946|41983.6|41943.6|2
1653497380000|2022-05-25 16:49:40|41978.6|41938.6|41983.6|41943.6|41983.6|41943.6|41976|41936|6
1653497390000|2022-05-25 16:49:50|41973.6|41933.6|41973.6|41933.6|41973.6|41933.6|41973.6|41933.6|3
1653497400000|2022-05-25 16:50:00|41976|41936|41983.6|41943.6|41986|41946|41973.6|41933.6|4
1653497410000|2022-05-25 16:50:10|41986|41946|42001|41961|42001|41961|41986|41946|3
1653497420000|2022-05-25 16:50:20|41998.6|41958.6|41998.6|41958.6|41998.6|41958.6|41998.6|41958.6|0
1653497430000|2022-05-25 16:50:30|42000.9|41960.9|41998.6|41958.6|42000.9|41960.9|41998.6|41958.6|2
1653497440000|2022-05-25 16:50:40|41998.5|41958.5|41998.5|41958.5|42003.5|41963.5|41998.5|41958.5|11
1653497460000|2022-05-25 16:51:00|41993.5|41953.5|41998.5|41958.5|41998.5|41958.5|41993.5|41953.5|16
1653497470000|2022-05-25 16:51:10|41995.9|41955.9|42003.5|41963.5|42003.5|41963.5|41995.9|41955.9|3
1653497480000|2022-05-25 16:51:20|41998.5|41958.5|42033.5|41993.5|42043.5|42003.5|41998.5|41958.5|64
1653497490000|2022-05-25 16:51:30|42023.5|41983.5|42020.9|41980.9|42023.5|41983.5|42018.5|41978.5|17
1653497500000|2022-05-25 16:51:40|42018.5|41978.5|42023.5|41983.5|42023.5|41983.5|42018.5|41978.5|1
1653497510000|2022-05-25 16:51:50|||||||||1
1653497520000|2022-05-25 16:52:00|42015.9|41975.9|42023.5|41983.5|42028.5|41988.5|42013.5|41973.5|9
1653497530000|2022-05-25 16:52:10|42018.5|41978.5|42023.5|41983.5|42023.5|41983.5|42018.5|41978.5|2
1653497540000|2022-05-25 16:52:20|42018.5|41978.5|42020.9|41980.9|42023.5|41983.5|42013.5|41973.5|37
1653497550000|2022-05-25 16:52:30|42023.5|41983.5|42023.5|41983.5|42033.5|41993.5|42023.5|41983.5|9
1653497560000|2022-05-25 16:52:40|42025.9|41985.9|42020.9|41980.9|42028.5|41988.5|42020.9|41980.9|2
1653497570000|2022-05-25 16:52:50|42013.5|41973.5|42020.9|41980.9|42020.9|41980.9|42013.5|41973.5|4
1653497580000|2022-05-25 16:53:00|42015.9|41975.9|42018.3|41978.3|42020.9|41980.9|42013.5|41973.5|3
1653497590000|2022-05-25 16:53:10|42033.5|41993.5|42033.5|41993.5|42033.5|41993.5|42033.5|41993.5|4
1653497600000|2022-05-25 16:53:20|42035.9|41995.9|42048.5|42008.5|42056.1|42016.1|42035.9|41995.9|66
1653497610000|2022-05-25 16:53:30|42053.5|42013.5|42053.5|42013.5|42056.1|42016.1|42053.5|42013.5|3
1653497620000|2022-05-25 16:53:40|42048.5|42008.5|42053.5|42013.5|42053.5|42013.5|42048.5|42008.5|1
1653497630000|2022-05-25 16:53:50|||||||||3
1653497640000|2022-05-25 16:54:00|42050.9|42010.9|42053.5|42013.5|42053.5|42013.5|42043.5|42003.5|18
1653497650000|2022-05-25 16:54:10|42043.5|42003.5|42043.5|42003.5|42043.5|42003.5|42043.5|42003.5|2
1653497670000|2022-05-25 16:54:30|42050.9|42010.9|42045.9|42005.9|42050.9|42010.9|42045.9|42005.9|2
1653497680000|2022-05-25 16:54:40|42048.3|42008.3|42043.5|42003.5|42048.3|42008.3|42043.5|42003.5|5
1653497690000|2022-05-25 16:54:50|42040.9|42000.9|42040.9|42000.9|42040.9|42000.9|42038.3|41998.3|4
1653497700000|2022-05-25 16:55:00|42043.5|42003.5|42040.9|42000.9|42043.5|42003.5|42035.9|41995.9|7
1653497710000|2022-05-25 16:55:10|42035.9|41995.9|42040.9|42000.9|42040.9|42000.9|42035.9|41995.9|0
1653497720000|2022-05-25 16:55:20|42038.3|41998.3|42030.9|41990.9|42040.9|42000.9|42028.5|41988.5|1
1653497730000|2022-05-25 16:55:30|42040.9|42000.9|42040.9|42000.9|42040.9|42000.9|42038.5|41998.5|1
1653497740000|2022-05-25 16:55:40|42043.5|42003.5|42035.9|41995.9|42045.9|42005.9|42035.9|41995.9|6
1653497750000|2022-05-25 16:55:50|42033.5|41993.5|42045.9|42005.9|42045.9|42005.9|42033.5|41993.5|6
1653497760000|2022-05-25 16:56:00|42043.5|42003.5|42040.9|42000.9|42043.5|42003.5|42035.9|41995.9|2
1653497770000|2022-05-25 16:56:10|||||||||1
1653497780000|2022-05-25 16:56:20|42038.3|41998.3|42035.9|41995.9|42040.9|42000.9|42033.5|41993.5|2
1653497790000|2022-05-25 16:56:30|42033.5|41993.5|42018.3|41978.3|42033.5|41993.5|42015.9|41975.9|5
1653497800000|2022-05-25 16:56:40|42015.9|41975.9|42020.9|41980.9|42020.9|41980.9|42015.9|41975.9|1
1653497820000|2022-05-25 16:57:00|42015.9|41975.9|42015.9|41975.9|42020.9|41980.9|42015.9|41975.9|3
1653497840000|2022-05-25 16:57:20|41998.3|41958.3|41993.3|41953.3|41998.3|41958.3|41988.3|41948.3|15
1653497850000|2022-05-25 16:57:30|41990.9|41950.9|41988.3|41948.3|41990.9|41950.9|41985.7|41945.7|1
1653497860000|2022-05-25 16:57:40|41985.7|41945.7|41988.3|41948.3|41988.3|41948.3|41985.7|41945.7|2
1653497870000|2022-05-25 16:57:50|41985.7|41945.7|41985.7|41945.7|41985.7|41945.7|41985.7|41945.7|1
1653497880000|2022-05-25 16:58:00|41968.3|41928.3|41963.1|41923.1|41968.3|41928.3|41958.3|41918.3|27
1653497890000|2022-05-25 16:58:10|41965.7|41925.7|41965.7|41925.7|41965.7|41925.7|41965.7|41925.7|3
1653497900000|2022-05-25 16:58:20|41963.3|41923.3|41965.7|41925.7|41968.3|41928.3|41963.3|41923.3|1
1653497910000|2022-05-25 16:58:30|41968.3|41928.3|41983.3|41943.3|41985.7|41945.7|41968.3|41928.3|14
1653497920000|2022-05-25 16:58:40|41978.3|41938.3|41988.3|41948.3|41988.3|41948.3|41978.3|41938.3|5
1653497930000|2022-05-25 16:58:50|41983.3|41943.3|41988.3|41948.3|41988.3|41948.3|41983.3|41943.3|6
1653497940000|2022-05-25 16:59:00|41985.9|41945.9|41985.7|41945.7|41985.9|41945.9|41978.3|41938.3|6
1653497950000|2022-05-25 16:59:10|41983.3|41943.3|41973.3|41933.3|41983.3|41943.3|41968.3|41928.3|4
1653497960000|2022-05-25 16:59:20|41970.7|41930.7|41990.9|41950.9|41990.9|41950.9|41968.3|41928.3|9
1653497970000|2022-05-25 16:59:30|41988.3|41948.3|41990.9|41950.9|41990.9|41950.9|41988.3|41948.3|2
1653497980000|2022-05-25 16:59:40|41988.3|41948.3|41973.3|41933.3|41988.3|41948.3|41970.9|41930.9|2
1653497990000|2022-05-25 16:59:50|41970.9|41930.9|41968.3|41928.3|41970.9|41930.9|41965.9|41925.9|1
1653498000000|2022-05-25 17:00:00|41975.9|41935.9|41985.7|41945.7|41985.7|41945.7|41970.7|41930.7|14
1653498010000|2022-05-25 17:00:10|||||||||1
1653498020000|2022-05-25 17:00:20|||||||||2
1653498030000|2022-05-25 17:00:30|41980.7|41940.7|41955.7|41915.7|41980.7|41940.7|41955.7|41915.7|3
1653498040000|2022-05-25 17:00:40|41953.1|41913.1|41953.3|41913.3|41955.7|41915.7|41948.3|41908.3|2
1653498050000|2022-05-25 17:00:50|41943.3|41903.3|41935.7|41895.7|41943.3|41903.3|41933.3|41893.3|3
1653498060000|2022-05-25 17:01:00|41933.3|41893.3|41943.3|41903.3|41943.3|41903.3|41933.3|41893.3|3
1653498070000|2022-05-25 17:01:10|41945.7|41905.7|41948.3|41908.3|41948.3|41908.3|41945.7|41905.7|0
1653498090000|2022-05-25 17:01:30|41958.3|41918.3|41963.3|41923.3|41968.3|41928.3|41958.3|41918.3|6
1653498100000|2022-05-25 17:01:40|41960.9|41920.9|41953.3|41913.3|41960.9|41920.9|41953.3|41913.3|0
1653498110000|2022-05-25 17:01:50|41955.7|41915.7|41955.7|41915.7|41955.7|41915.7|41955.7|41915.7|1
1653498120000|2022-05-25 17:02:00|41953.3|41913.3|41968.3|41928.3|41968.3|41928.3|41948.3|41908.3|3
1653498130000|2022-05-25 17:02:10|41970.7|41930.7|41953.3|41913.3|41970.7|41930.7|41953.3|41913.3|1
1653498140000|2022-05-25 17:02:20|41950.9|41910.9|41938.3|41898.3|41953.3|41913.3|41938.3|41898.3|3
1653498150000|2022-05-25 17:02:30|41943.3|41903.3|41943.3|41903.3|41943.3|41903.3|41940.9|41900.9|2
1653498160000|2022-05-25 17:02:40|41940.7|41900.7|41958.3|41918.3|41958.3|41918.3|41938.3|41898.3|2
1653498170000|2022-05-25 17:02:50|41948.3|41908.3|41950.7|41910.7|41950.7|41910.7|41943.3|41903.3|2
1653498180000|2022-05-25 17:03:00|41948.3|41908.3|41963.3|41923.3|41963.3|41923.3|41948.3|41908.3|3
1653498190000|2022-05-25 17:03:10|41968.3|41928.3|41973.1|41933.1|41973.1|41933.1|41968.3|41928.3|2
1653498200000|2022-05-25 17:03:20|41973.3|41933.3|41978.1|41938.1|41978.1|41938.1|41973.3|41933.3|2
1653498210000|2022-05-25 17:03:30|41973.1|41933.1|41973.1|41933.1|41973.1|41933.1|41970.7|41930.7|2
1653498220000|2022-05-25 17:03:40|41970.7|41930.7|41970.7|41930.7|41973.1|41933.1|41970.7|41930.7|1
1653498230000|2022-05-25 17:03:50|41968.1|41928.1|41960.7|41920.7|41968.1|41928.1|41960.7|41920.7|4
1653498240000|2022-05-25 17:04:00|41968.1|41928.1|41973.1|41933.1|41990.7|41950.7|41963.1|41923.1|15
1653498250000|2022-05-25 17:04:10|41978.1|41938.1|41983.3|41943.3|41985.7|41945.7|41978.1|41938.1|15
1653498260000|2022-05-25 17:04:20|41980.7|41940.7|41983.3|41943.3|41985.7|41945.7|41973.3|41933.3|0
1653498270000|2022-05-25 17:04:30|41985.7|41945.7|41985.7|41945.7|41985.7|41945.7|41985.7|41945.7|0
1653498280000|2022-05-25 17:04:40|41983.3|41943.3|41985.7|41945.7|41985.7|41945.7|41983.3|41943.3|1
1653498290000|2022-05-25 17:04:50|41988.3|41948.3|41983.3|41943.3|41988.3|41948.3|41983.3|41943.3|1
1653498300000|2022-05-25 17:05:00|41985.7|41945.7|41988.3|41948.3|41998.3|41958.3|41980.7|41940.7|5
1653498310000|2022-05-25 17:05:10|41983.3|41943.3|41988.3|41948.3|41995.7|41955.7|41983.3|41943.3|0
1653498320000|2022-05-25 17:05:20|41985.7|41945.7|41993.3|41953.3|41993.3|41953.3|41985.7|41945.7|0
1653498330000|2022-05-25 17:05:30|41990.7|41950.7|41988.3|41948.3|41993.3|41953.3|41985.7|41945.7|1
1653498340000|2022-05-25 17:05:40|41985.7|41945.7|41983.3|41943.3|41985.7|41945.7|41978.3|41938.3|2
1653498350000|2022-05-25 17:05:50|41975.7|41935.7|41983.3|41943.3|41988.3|41948.3|41975.7|41935.7|3
1653498360000|2022-05-25 17:06:00|41985.7|41945.7|41985.7|41945.7|41985.7|41945.7|41980.7|41940.7|1
1653498370000|2022-05-25 17:06:10|41983.1|41943.1|42000.7|41960.7|42010.7|41970.7|41980.7|41940.7|30
1653498380000|2022-05-25 17:06:20|42003.1|41963.1|42000.7|41960.7|42003.1|41963.1|42000.7|41960.7|0
1653498390000|2022-05-25 17:06:30|42003.1|41963.1|41998.3|41958.3|42003.1|41963.1|41998.3|41958.3|5
1653498400000|2022-05-25 17:06:40|41995.7|41955.7|41988.3|41948.3|41995.7|41955.7|41975.7|41935.7|5
1653498410000|2022-05-25 17:06:50|41990.7|41950.7|41983|41943|41990.7|41950.7|41983|41943|1
1653498430000|2022-05-25 17:07:10|41985.6|41945.6|41988|41948|41988|41948|41985.4|41945.4|3
1653498440000|2022-05-25 17:07:20|41983|41943|41978|41938|41985.6|41945.6|41978|41938|0
1653498450000|2022-05-25 17:07:30|41975.6|41935.6|41978|41938|41978|41938|41973|41933|2
1653498460000|2022-05-25 17:07:40|41973|41933|41978|41938|41978|41938|41973|41933|0
1653498470000|2022-05-25 17:07:50|41973|41933|41973|41933|41978|41938|41973|41933|0
1653498480000|2022-05-25 17:08:00|41975.6|41935.6|41983|41943|41983|41943|41968.2|41928.2|4
1653498490000|2022-05-25 17:08:10|||||||||1
1653498500000|2022-05-25 17:08:20|41980.6|41940.6|41983|41943|41983|41943|41978.2|41938.2|0
1653498510000|2022-05-25 17:08:30|41980.6|41940.6|41993|41953|41993|41953|41980.6|41940.6|2
1653498520000|2022-05-25 17:08:40|41985.6|41945.6|41983|41943|41985.6|41945.6|41983|41943|2
1653498530000|2022-05-25 17:08:50|41985.4|41945.4|41985.4|41945.4|41985.4|41945.4|41985.4|41945.4|0
1653498540000|2022-05-25 17:09:00|41983|41943|41990.6|41950.6|41990.6|41950.6|41980.6|41940.6|4
1653498550000|2022-05-25 17:09:10|41988.2|41948.2|41990.6|41950.6|41993|41953|41988.2|41948.2|0
1653498560000|2022-05-25 17:09:20|41988.2|41948.2|41990.6|41950.6|41990.6|41950.6|41988.2|41948.2|1
1653498570000|2022-05-25 17:09:30|41988.2|41948.2|41990.6|41950.6|41993|41953|41988.2|41948.2|0
1653498580000|2022-05-25 17:09:40|41993|41953|41990.6|41950.6|41993|41953|41988.2|41948.2|0
1653498590000|2022-05-25 17:09:50|42003.2|41963.2|42018|41978|42030.6|41990.6|42003.2|41963.2|10
1653498600000|2022-05-25 17:10:00|42015.6|41975.6|42010.6|41970.6|42023|41983|42008|41968|1
1653498610000|2022-05-25 17:10:10|42008|41968|41990.6|41950.6|42008|41968|41990.6|41950.6|1
1653498620000|2022-05-25 17:10:20|41980.6|41940.6|41985.6|41945.6|41985.6|41945.6|41980.6|41940.6|4
1653498630000|2022-05-25 17:10:30|41963|41923|41970.6|41930.6|41973.2|41933.2|41963|41923|31
1653498640000|2022-05-25 17:10:40|41963.2|41923.2|41963.2|41923.2|41963.2|41923.2|41963.2|41923.2|2
1653498650000|2022-05-25 17:10:50|41965.6|41925.6|41965.6|41925.6|41965.6|41925.6|41955.6|41915.6|0
1653498660000|2022-05-25 17:11:00|41970.6|41930.6|41970.6|41930.6|41975.6|41935.6|41965.6|41925.6|3
1653498670000|2022-05-25 17:11:10|41965.6|41925.6|41965.6|41925.6|41965.6|41925.6|41963|41923|4
1653498680000|2022-05-25 17:11:20|41968.2|41928.2|41973.2|41933.2|41973.2|41933.2|41968.2|41928.2|1
1653498690000|2022-05-25 17:11:30|41970.6|41930.6|41968.2|41928.2|41970.6|41930.6|41968.2|41928.2|3
1653498700000|2022-05-25 17:11:40|41955.6|41915.6|41958.2|41918.2|41960.6|41920.6|41950.4|41910.4|5
1653498710000|2022-05-25 17:11:50|41955.6|41915.6|41950.6|41910.6|41955.6|41915.6|41950.6|41910.6|0
1653498720000|2022-05-25 17:12:00|41953|41913|41963|41923|41965.6|41925.6|41953|41913|2
1653498730000|2022-05-25 17:12:10|||||||||1
1653498740000|2022-05-25 17:12:20|41958|41918|41953|41913|41958|41918|41953|41913|1
1653498750000|2022-05-25 17:12:30|41943|41903|41943|41903|41943|41903|41933|41893|5
1653498770000|2022-05-25 17:12:50|41953|41913|41953|41913|41955.4|41915.4|41953|41913|2
1653498780000|2022-05-25 17:13:00|41950.4|41910.4|41953|41913|41953|41913|41948|41908|3
1653498790000|2022-05-25 17:13:10|41950.4|41910.4|41953|41913|41953|41913|41950.4|41910.4|4
1653498800000|2022-05-25 17:13:20|41950.4|41910.4|41948|41908|41950.4|41910.4|41948|41908|0
1653498810000|2022-05-25 17:13:30|41950.4|41910.4|41973|41933|41975.6|41935.6|41950.4|41910.4|18
1653498820000|2022-05-25 17:13:40|41970.6|41930.6|41965.6|41925.6|41970.6|41930.6|41965.6|41925.6|2
1653498830000|2022-05-25 17:13:50|41968|41928|41953|41913|41968|41928|41953|41913|5
1653498840000|2022-05-25 17:14:00|41955.6|41915.6|41955.6|41915.6|41965.6|41925.6|41950.6|41910.6|2
1653498850000|2022-05-25 17:14:10|41953|41913|41938|41898|41953|41913|41938|41898|3
1653498860000|2022-05-25 17:14:20|41940.4|41900.4|41933|41893|41943|41903|41933|41893|7
1653498870000|2022-05-25 17:14:30|41938|41898|41935.6|41895.6|41943|41903|41935.6|41895.6|6
1653498880000|2022-05-25 17:14:40|41933|41893|41923|41883|41935.6|41895.6|41923|41883|27
1653498890000|2022-05-25 17:14:50|41928|41888|41923|41883|41928|41888|41923|41883|1
1653498900000|2022-05-25 17:15:00|41930.6|41890.6|41940.6|41900.6|41953|41913|41930.6|41890.6|8
1653498910000|2022-05-25 17:15:10|41943|41903|41935.6|41895.6|41943|41903|41933|41893|14
1653498920000|2022-05-25 17:15:20|41933|41893|41913|41873|41933|41893|41913|41873|8
1653498930000|2022-05-25 17:15:30|41910.6|41870.6|41908|41868|41913|41873|41908|41868|3
1653498940000|2022-05-25 17:15:40|41903|41863|41903|41863|41908|41868|41903|41863|2
1653498950000|2022-05-25 17:15:50|41908|41868|41903|41863|41910.6|41870.6|41903|41863|2
1653498960000|2022-05-25 17:16:00|41908|41868|41903|41863|41908|41868|41903|41863|1
1653498970000|2022-05-25 17:16:10|41905.6|41865.6|41898|41858|41905.6|41865.6|41893|41853|8
1653498980000|2022-05-25 17:16:20|41893|41853|41883|41843|41895.4|41855.4|41880.4|41840.4|17
1653498990000|2022-05-25 17:16:30|||||||||1
1653499000000|2022-05-25 17:16:40|41898|41858|41898|41858|41898|41858|41898|41858|4
1653499010000|2022-05-25 17:16:50|41903|41863|41908|41868|41908|41868|41903|41863|0
1653499020000|2022-05-25 17:17:00|||||||||2
1653499030000|2022-05-25 17:17:10|41905.4|41865.4|41898|41858|41910.6|41870.6|41898|41858|4
1653499040000|2022-05-25 17:17:20|41900.6|41860.6|41905.6|41865.6|41913|41873|41898|41858|4
1653499050000|2022-05-25 17:17:30|41903|41863|41893|41853|41903|41863|41893|41853|2
1653499060000|2022-05-25 17:17:40|41895.6|41855.6|41890.4|41850.4|41898|41858|41888|41848|6
1653499070000|2022-05-25 17:17:50|41893|41853|41890.4|41850.4|41895.6|41855.6|41890.4|41850.4|1
1653499080000|2022-05-25 17:18:00|41888|41848|41883|41843|41893|41853|41883|41843|2
1653499090000|2022-05-25 17:18:10|41873|41833|41868|41828|41873|41833|41868|41828|10
1653499100000|2022-05-25 17:18:20|41865.6|41825.6|41868|41828|41868|41828|41863|41823|2
1653499110000|2022-05-25 17:18:30|41865.6|41825.6|41845.4|41805.4|41865.6|41825.6|41845.4|41805.4|7
1653499120000|2022-05-25 17:18:40|41850.4|41810.4|41850.4|41810.4|41850.4|41810.4|41850.4|41810.4|4
1653499130000|2022-05-25 17:18:50|41847.8|41807.8|41847.8|41807.8|41850.4|41810.4|41847.8|41807.8|1
1653499140000|2022-05-25 17:19:00|41845.4|41805.4|41853|41813|41853|41813|41843|41803|4
1653499150000|2022-05-25 17:19:10|||||||||2
1653499160000|2022-05-25 17:19:20|41858|41818|41858|41818|41858|41818|41855.4|41815.4|1
1653499170000|2022-05-25 17:19:30|41855.4|41815.4|41863|41823|41863|41823|41855.4|41815.4|2
1653499180000|2022-05-25 17:19:40|41855.4|41815.4|41855.4|41815.4|41855.4|41815.4|41855.4|41815.4|2
1653499190000|2022-05-25 17:19:50|41863|41823|41867.8|41827.8|41867.8|41827.8|41863|41823|0
1653499200000|2022-05-25 17:20:00|41865.4|41825.4|41863|41823|41870.4|41830.4|41863|41823|2
1653499210000|2022-05-25 17:20:10|41867.8|41827.8|41865.4|41825.4|41867.8|41827.8|41865.4|41825.4|3
1653499220000|2022-05-25 17:20:20|41867.8|41827.8|41860.4|41820.4|41867.8|41827.8|41857.8|41817.8|5
1653499230000|2022-05-25 17:20:30|41857.8|41817.8|41847.8|41807.8|41857.8|41817.8|41847.8|41807.8|12
1653499240000|2022-05-25 17:20:40|41852.8|41812.8|41857.8|41817.8|41857.8|41817.8|41852.8|41812.8|1
1653499250000|2022-05-25 17:20:50|41852.8|41812.8|41852.8|41812.8|41852.8|41812.8|41850.2|41810.2|10
1653499260000|2022-05-25 17:21:00|41857.8|41817.8|41857.8|41817.8|41857.8|41817.8|41855.2|41815.2|7
1653499280000|2022-05-25 17:21:20|41850.4|41810.4|41850.4|41810.4|41850.4|41810.4|41850.4|41810.4|3
1653499290000|2022-05-25 17:21:30|41847.8|41807.8|41847.8|41807.8|41847.8|41807.8|41847.8|41807.8|0
1653499300000|2022-05-25 17:21:40|||||||||5
1653499310000|2022-05-25 17:21:50|||||||||2
1653499320000|2022-05-25 17:22:00|41852.8|41812.8|41857.8|41817.8|41857.8|41817.8|41847.8|41807.8|15
1653499330000|2022-05-25 17:22:10|41855.4|41815.4|41850.4|41810.4|41857.8|41817.8|41847.8|41807.8|6
1653499340000|2022-05-25 17:22:20|41847.8|41807.8|41847.8|41807.8|41847.8|41807.8|41847.8|41807.8|3
1653499350000|2022-05-25 17:22:30|41837.8|41797.8|41830.4|41790.4|41837.8|41797.8|41827.8|41787.8|6
1653499360000|2022-05-25 17:22:40|41832.8|41792.8|41837.8|41797.8|41837.8|41797.8|41832.8|41792.8|2
1653499370000|2022-05-25 17:22:50|41842.8|41802.8|41837.8|41797.8|41845.2|41805.2|41837.8|41797.8|4
1653499380000|2022-05-25 17:23:00|41827.8|41787.8|41822.8|41782.8|41832.8|41792.8|41822.8|41782.8|9
1653499390000|2022-05-25 17:23:10|41825.4|41785.4|41827.8|41787.8|41827.8|41787.8|41825.4|41785.4|0
1653499410000|2022-05-25 17:23:30|||||||||1
1653499420000|2022-05-25 17:23:40|41832.8|41792.8|41837.8|41797.8|41837.8|41797.8|41830.4|41790.4|4
1653499430000|2022-05-25 17:23:50|41832.8|41792.8|41830.2|41790.2|41832.8|41792.8|41830.2|41790.2|3
1653499440000|2022-05-25 17:24:00|41832.7|41792.7|41837.7|41797.7|41837.7|41797.7|41827.7|41787.7|7
1653499450000|2022-05-25 17:24:10|41835.3|41795.3|41817.7|41777.7|41835.3|41795.3|41817.7|41777.7|5
1653499460000|2022-05-25 17:24:20|41820.1|41780.1|41825.1|41785.1|41827.7|41787.7|41820.1|41780.1|6
1653499470000|2022-05-25 17:24:30|41822.7|41782.7|41837.7|41797.7|41837.7|41797.7|41820.3|41780.3|4
1653499480000|2022-05-25 17:24:40|41845.3|41805.3|41840.3|41800.3|41845.3|41805.3|41840.3|41800.3|6
1653499490000|2022-05-25 17:24:50|41837.7|41797.7|41835.3|41795.3|41837.7|41797.7|41835.3|41795.3|0
1653499500000|2022-05-25 17:25:00|41840.3|41800.3|41845.3|41805.3|41845.3|41805.3|41840.3|41800.3|2
1653499520000|2022-05-25 17:25:20|41850.3|41810.3|41850.3|41810.3|41850.3|41810.3|41845.3|41805.3|1
1653499530000|2022-05-25 17:25:30|41855.3|41815.3|41877.7|41837.7|41880.3|41840.3|41855.3|41815.3|6
1653499540000|2022-05-25 17:25:40|41875.1|41835.1|41877.7|41837.7|41877.7|41837.7|41872.7|41832.7|4
1653499550000|2022-05-25 17:25:50|41870.3|41830.3|41867.7|41827.7|41877.7|41837.7|41867.7|41827.7|3
1653499560000|2022-05-25 17:26:00|41872.7|41832.7|41887.7|41847.7|41887.7|41847.7|41872.7|41832.7|5
1653499570000|2022-05-25 17:26:10|41882.7|41842.7|41887.7|41847.7|41887.7|41847.7|41882.7|41842.7|1
1653499580000|2022-05-25 17:26:20|41890.3|41850.3|41920.3|41880.3|41920.3|41880.3|41890.3|41850.3|24
1653499590000|2022-05-25 17:26:30|41922.7|41882.7|41917.7|41877.7|41922.7|41882.7|41917.7|41877.7|1
1653499600000|2022-05-25 17:26:40|41922.7|41882.7|41927.7|41887.7|41927.7|41887.7|41922.7|41882.7|6
1653499610000|2022-05-25 17:26:50|41937.7|41897.7|41947.7|41907.7|41957.7|41917.7|41935.3|41895.3|10
1653499620000|2022-05-25 17:27:00|41952.7|41912.7|41947.7|41907.7|41952.7|41912.7|41942.7|41902.7|7
1653499630000|2022-05-25 17:27:10|41952.7|41912.7|41952.7|41912.7|41955.1|41915.1|41952.7|41912.7|20
1653499640000|2022-05-25 17:27:20|41972.9|41932.9|41972.9|41932.9|41987.9|41947.9|41972.9|41932.9|22
1653499650000|2022-05-25 17:27:30|41965.5|41925.5|41980.3|41940.3|41990.3|41950.3|41965.5|41925.5|13
1653499660000|2022-05-25 17:27:40|41977.7|41937.7|41975.3|41935.3|41977.7|41937.7|41975.3|41935.3|13
1653499670000|2022-05-25 17:27:50|41977.7|41937.7|41962.9|41922.9|41980.3|41940.3|41962.9|41922.9|1
1653499680000|2022-05-25 17:28:00|41965.5|41925.5|41962.9|41922.9|41965.5|41925.5|41962.9|41922.9|2
1653499690000|2022-05-25 17:28:10|41957.9|41917.9|41962.9|41922.9|41962.9|41922.9|41957.9|41917.9|3
1653499700000|2022-05-25 17:28:20|41960.5|41920.5|41940.3|41900.3|41960.5|41920.5|41940.3|41900.3|19
1653499710000|2022-05-25 17:28:30|41945.3|41905.3|41965.5|41925.5|41965.5|41925.5|41945.3|41905.3|2
1653499720000|2022-05-25 17:28:40|41962.9|41922.9|41952.9|41912.9|41962.9|41922.9|41952.9|41912.9|2
1653499730000|2022-05-25 17:28:50|41947.9|41907.9|41987.9|41947.9|41987.9|41947.9|41947.9|41907.9|24
1653499740000|2022-05-25 17:29:00|41992.9|41952.9|41992.9|41952.9|41992.9|41952.9|41985.3|41945.3|3
1653499750000|2022-05-25 17:29:10|41990.3|41950.3|41992.9|41952.9|41992.9|41952.9|41990.3|41950.3|12
1653499760000|2022-05-25 17:29:20|41995.3|41955.3|41992.9|41952.9|41995.3|41955.3|41992.9|41952.9|3
1653499770000|2022-05-25 17:29:30|41995.3|41955.3|41992.9|41952.9|41995.3|41955.3|41992.9|41952.9|9
1653499780000|2022-05-25 17:29:40|41982.9|41942.9|41985.5|41945.5|41985.5|41945.5|41982.9|41942.9|2
1653499790000|2022-05-25 17:29:50|41982.9|41942.9|41982.9|41942.9|41985.5|41945.5|41980.5|41940.5|7
1653499800000|2022-05-25 17:30:00|41975.5|41935.5|41970.3|41930.3|41975.5|41935.5|41970.3|41930.3|4
1653499810000|2022-05-25 17:30:10|41972.9|41932.9|41982.9|41942.9|41982.9|41942.9|41972.9|41932.9|19
1653499820000|2022-05-25 17:30:20|41990.3|41950.3|41990.3|41950.3|41997.9|41957.9|41987.9|41947.9|14
1653499830000|2022-05-25 17:30:30|41992.9|41952.9|41987.9|41947.9|41992.9|41952.9|41985.5|41945.5|2
1653499840000|2022-05-25 17:30:40|41982.9|41942.9|41987.9|41947.9|41990.3|41950.3|41982.9|41942.9|1
1653499850000|2022-05-25 17:30:50|41990.3|41950.3|41992.9|41952.9|41992.9|41952.9|41990.3|41950.3|0
1653499860000|2022-05-25 17:31:00|41990.3|41950.3|41970.3|41930.3|41990.3|41950.3|41970.3|41930.3|11
1653499870000|2022-05-25 17:31:10|41967.9|41927.9|41980.3|41940.3|41980.3|41940.3|41967.9|41927.9|1
1653499880000|2022-05-25 17:31:20|41970.3|41930.3|41972.9|41932.9|41972.9|41932.9|41967.9|41927.9|1
1653499890000|2022-05-25 17:31:30|41975.3|41935.3|41972.9|41932.9|41975.3|41935.3|41970.3|41930.3|5
1653499900000|2022-05-25 17:31:40|41970.3|41930.3|41967.7|41927.7|41975.3|41935.3|41967.7|41927.7|6
1653499910000|2022-05-25 17:31:50|||||||||23
1653499920000|2022-05-25 17:32:00|41972.7|41932.7|41967.7|41927.7|41972.7|41932.7|41967.7|41927.7|223
1653499930000|2022-05-25 17:32:10|41950.1|41910.1|41947.7|41907.7|41950.1|41910.1|41945.1|41905.1|63
1653499940000|2022-05-25 17:32:20|41950.1|41910.1|41935.1|41895.1|41950.1|41910.1|41930.1|41890.1|15
1653499950000|2022-05-25 17:32:30|41940.1|41900.1|41937.7|41897.7|41940.1|41900.1|41935.1|41895.1|1
1653499960000|2022-05-25 17:32:40|41947.7|41907.7|41930.1|41890.1|41947.7|41907.7|41930.1|41890.1|6
1653499970000|2022-05-25 17:32:50|41935.1|41895.1|41935.1|41895.1|41935.1|41895.1|41935.1|41895.1|3
1653499980000|2022-05-25 17:33:00|41932.5|41892.5|41905.1|41865.1|41935.1|41895.1|41905.1|41865.1|10
1653499990000|2022-05-25 17:33:10|41902.5|41862.5|41907.7|41867.7|41915.1|41875.1|41902.5|41862.5|3
1653500000000|2022-05-25 17:33:20|41905.1|41865.1|41902.5|41862.5|41905.1|41865.1|41900.1|41860.1|2
1653500010000|2022-05-25 17:33:30|41900.1|41860.1|41905.1|41865.1|41905.1|41865.1|41900.1|41860.1|7
1653500020000|2022-05-25 17:33:40|41902.5|41862.5|41905.1|41865.1|41907.7|41867.7|41900.1|41860.1|5
1653500030000|2022-05-25 17:33:50|41902.5|41862.5|41905.1|41865.1|41905.1|41865.1|41902.5|41862.5|6
1653500040000|2022-05-25 17:34:00|41915.1|41875.1|41930.1|41890.1|41932.7|41892.7|41915.1|41875.1|5
1653500050000|2022-05-25 17:34:10|41942.7|41902.7|41935.1|41895.1|41942.7|41902.7|41935.1|41895.1|3
1653500060000|2022-05-25 17:34:20|41937.7|41897.7|41937.7|41897.7|41937.7|41897.7|41937.7|41897.7|1
1653500070000|2022-05-25 17:34:30|41935.1|41895.1|41930.1|41890.1|41935.1|41895.1|41930.1|41890.1|7
1653500080000|2022-05-25 17:34:40|41927.7|41887.7|41927.7|41887.7|41927.7|41887.7|41927.7|41887.7|3
1653500090000|2022-05-25 17:34:50|||||||||1
1653500100000|2022-05-25 17:35:00|41922.7|41882.7|41925.1|41885.1|41927.7|41887.7|41922.7|41882.7|9
1653500110000|2022-05-25 17:35:10|41925.3|41885.3|41927.7|41887.7|41927.7|41887.7|41925.3|41885.3|0
1653500120000|2022-05-25 17:35:20|41930.1|41890.1|41935.1|41895.1|41935.1|41895.1|41930.1|41890.1|5
1653500130000|2022-05-25 17:35:30|41932.5|41892.5|41934.9|41894.9|41934.9|41894.9|41932.5|41892.5|1
1653500140000|2022-05-25 17:35:40|41937.5|41897.5|41937.5|41897.5|41942.5|41902.5|41934.9|41894.9|3
1653500150000|2022-05-25 17:35:50|41939.9|41899.9|41942.5|41902.5|41942.5|41902.5|41939.9|41899.9|0
1653500160000|2022-05-25 17:36:00|41940.1|41900.1|41942.5|41902.5|41944.9|41904.9|41937.5|41897.5|1
1653500170000|2022-05-25 17:36:10|41939.9|41899.9|41937.5|41897.5|41939.9|41899.9|41937.5|41897.5|0
1653500180000|2022-05-25 17:36:20|||||||||1
1653500200000|2022-05-25 17:36:40|41935.1|41895.1|41942.5|41902.5|41942.5|41902.5|41935.1|41895.1|18
1653500210000|2022-05-25 17:36:50|41945.1|41905.1|41947.7|41907.7|41947.7|41907.7|41942.5|41902.5|5
1653500220000|2022-05-25 17:37:00|41950.1|41910.1|41960.1|41920.1|41967.7|41927.7|41950.1|41910.1|6
1653500230000|2022-05-25 17:37:10|41955.1|41915.1|41955.1|41915.1|41960.1|41920.1|41955.1|41915.1|3
1653500240000|2022-05-25 17:37:20|41960.1|41920.1|41955.1|41915.1|41960.1|41920.1|41955.1|41915.1|0
1653500250000|2022-05-25 17:37:30|41962.5|41922.5|41957.5|41917.5|41965.1|41925.1|41957.5|41917.5|2
1653500260000|2022-05-25 17:37:40|41952.5|41912.5|41965.1|41925.1|41965.1|41925.1|41952.5|41912.5|2
1653500270000|2022-05-25 17:37:50|41962.5|41922.5|41962.5|41922.5|41962.5|41922.5|41962.5|41922.5|0
1653500280000|2022-05-25 17:38:00|41965.1|41925.1|41975.1|41935.1|41975.1|41935.1|41965.1|41925.1|1
1653500290000|2022-05-25 17:38:10|41977.7|41937.7|41995.1|41955.1|41995.1|41955.1|41977.5|41937.5|11
1653500300000|2022-05-25 17:38:20|41990.3|41950.3|41987.5|41947.5|41992.7|41952.7|41987.5|41947.5|5
1653500310000|2022-05-25 17:38:30|41985.1|41945.1|42010.3|41970.3|42015.1|41975.1|41985.1|41945.1|10
1653500320000|2022-05-25 17:38:40|42012.7|41972.7|42012.7|41972.7|42015.1|41975.1|42012.7|41972.7|1
1653500330000|2022-05-25 17:38:50|42007.7|41967.7|42010.3|41970.3|42012.7|41972.7|42007.7|41967.7|7
1653500340000|2022-05-25 17:39:00|42005.1|41965.1|42005.1|41965.1|42007.7|41967.7|42005.1|41965.1|7
1653500350000|2022-05-25 17:39:10|42002.5|41962.5|42017.7|41977.7|42017.7|41977.7|41997.7|41957.7|13
1653500370000|2022-05-25 17:39:30|||||||||5
1653500380000|2022-05-25 17:39:40|42015.1|41975.1|42017.7|41977.7|42017.7|41977.7|42015.1|41975.1|1
1653500390000|2022-05-25 17:39:50|42015.1|41975.1|42015.1|41975.1|42015.1|41975.1|42015.1|41975.1|0
1653500400000|2022-05-25 17:40:00|42025.3|41985.3|42032.7|41992.7|42040.3|42000.3|42017.7|41977.7|20
1653500420000|2022-05-25 17:40:20|42040.3|42000.3|42042.7|42002.7|42042.7|42002.7|42040.3|42000.3|1
1653500430000|2022-05-25 17:40:30|42040.1|42000.1|42032.7|41992.7|42042.7|42002.7|42032.7|41992.7|1
1653500450000|2022-05-25 17:40:50|42037.7|41997.7|42007.5|41967.5|42037.7|41997.7|41997.7|41957.7|29
1653500460000|2022-05-25 17:41:00|42017.7|41977.7|42027.7|41987.7|42027.7|41987.7|42017.7|41977.7|19
1653500470000|2022-05-25 17:41:10|42025.1|41985.1|42017.6|41977.6|42027.7|41987.7|42017.6|41977.6|7
1653500480000|2022-05-25 17:41:20|42012.6|41972.6|42007.6|41967.6|42012.6|41972.6|42002.6|41962.6|2
1653500490000|2022-05-25 17:41:30|42002.6|41962.6|42007.6|41967.6|42007.6|41967.6|42002.6|41962.6|3
1653500500000|2022-05-25 17:41:40|42005|41965|42005|41965|42005|41965|42005|41965|1
1653500510000|2022-05-25 17:41:50|42010.4|41970.4|42032.6|41992.6|42032.6|41992.6|42010.4|41970.4|5
1653500520000|2022-05-25 17:42:00|42027.6|41987.6|42047.6|42007.6|42055.2|42015.2|42027.6|41987.6|13
1653500530000|2022-05-25 17:42:10|42037.6|41997.6|42030|41990|42042.6|42002.6|42027.6|41987.6|6
1653500540000|2022-05-25 17:42:20|42027.6|41987.6|42027.6|41987.6|42027.6|41987.6|42022.4|41982.4|2
1653500550000|2022-05-25 17:42:30|42022.6|41982.6|42007.6|41967.6|42022.6|41982.6|42007.6|41967.6|8
1653500560000|2022-05-25 17:42:40|42005|41965|42000|41960|42005|41965|42000|41960|7
1653500570000|2022-05-25 17:42:50|42020|41980|42017.6|41977.6|42025|41985|42012.4|41972.4|3
1653500580000|2022-05-25 17:43:00|42020|41980|42025|41985|42025|41985|42017.6|41977.6|6
1653500590000|2022-05-25 17:43:10|42027.6|41987.6|42040|42000|42045|42005|42027.6|41987.6|5
1653500600000|2022-05-25 17:43:20|42042.4|42002.4|42027.6|41987.6|42045|42005|42027.6|41987.6|2
1653500610000|2022-05-25 17:43:30|42025|41985|42022.6|41982.6|42027.6|41987.6|42020|41980|3
1653500620000|2022-05-25 17:43:40|42020|41980|42020|41980|42022.6|41982.6|42017.6|41977.6|0
1653500630000|2022-05-25 17:43:50|42022.4|41982.4|42017.6|41977.6|42022.4|41982.4|42017.6|41977.6|0
1653500640000|2022-05-25 17:44:00|42022.6|41982.6|42022.4|41982.4|42035|41995|42022.4|41982.4|9
1653500650000|2022-05-25 17:44:10|42020|41980|42015|41975|42022.4|41982.4|42012.4|41972.4|15
1653500660000|2022-05-25 17:44:20|42010|41970|42002.4|41962.4|42012.4|41972.4|42002.4|41962.4|0
1653500670000|2022-05-25 17:44:30|41990|41950|41967.4|41927.4|41992.4|41952.4|41964.8|41924.8|16
1653500680000|2022-05-25 17:44:40|41970|41930|41975|41935|41975|41935|41959.8|41919.8|18
1653500690000|2022-05-25 17:44:50|41977.4|41937.4|41957.4|41917.4|41977.4|41937.4|41955|41915|2
1653500700000|2022-05-25 17:45:00|41955|41915|41957.4|41917.4|41957.4|41917.4|41952.4|41912.4|6
1653500710000|2022-05-25 17:45:10|41962.4|41922.4|41982.4|41942.4|41990|41950|41957.4|41917.4|9
1653500720000|2022-05-25 17:45:20|41979.8|41939.8|41972.4|41932.4|41979.8|41939.8|41972.4|41932.4|1
1653500730000|2022-05-25 17:45:30|41975|41935|41977.4|41937.4|41982.4|41942.4|41972.4|41932.4|3
1653500740000|2022-05-25 17:45:40|41975|41935|41970|41930|41977.4|41937.4|41970|41930|2
1653500750000|2022-05-25 17:45:50|41962.4|41922.4|41955|41915|41962.4|41922.4|41950|41910|4
1653500760000|2022-05-25 17:46:00|41959.8|41919.8|41955|41915|41959.8|41919.8|41952.4|41912.4|1
1653500770000|2022-05-25 17:46:10|41952.6|41912.6|41957.4|41917.4|41959.8|41919.8|41952.6|41912.6|21
1653500780000|2022-05-25 17:46:20|41959.8|41919.8|41952.4|41912.4|41962.4|41922.4|41947.4|41907.4|6
1653500790000|2022-05-25 17:46:30|41962.4|41922.4|41962.4|41922.4|41962.4|41922.4|41962.4|41922.4|2
1653500800000|2022-05-25 17:46:40|41965|41925|41965|41925|41965|41925|41965|41925|2
1653500810000|2022-05-25 17:46:50|||||||||1
1653500820000|2022-05-25 17:47:00|||||||||1
1653500830000|2022-05-25 17:47:10|41962.4|41922.4|41962.4|41922.4|41965|41925|41962.4|41922.4|1
1653500840000|2022-05-25 17:47:20|41965|41925|41952.4|41912.4|41965|41925|41947.4|41907.4|9
1653500850000|2022-05-25 17:47:30|41942.4|41902.4|41942.4|41902.4|41942.4|41902.4|41942.4|41902.4|2
1653500860000|2022-05-25 17:47:40|41937.4|41897.4|41945|41905|41945|41905|41937.4|41897.4|2
1653500870000|2022-05-25 17:47:50|41947.4|41907.4|41947.4|41907.4|41947.4|41907.4|41947.4|41907.4|11
1653500880000|2022-05-25 17:48:00|41952.4|41912.4|41947.4|41907.4|41952.4|41912.4|41945|41905|8
1653500890000|2022-05-25 17:48:10|41952.4|41912.4|41962.4|41922.4|41962.4|41922.4|41952.4|41912.4|5
1653500900000|2022-05-25 17:48:20|||||||||6
1653500910000|2022-05-25 17:48:30|41960|41920|41965|41925|41965|41925|41960|41920|2
1653500920000|2022-05-25 17:48:40|41967.4|41927.4|41970|41930|41970|41930|41967.4|41927.4|1
1653500930000|2022-05-25 17:48:50|41965|41925|41975|41935|41980|41940|41965|41925|8
1653500940000|2022-05-25 17:49:00|41972.4|41932.4|41975|41935|41980|41940|41972.4|41932.4|3
1653500950000|2022-05-25 17:49:10|41987.6|41947.6|41985|41945|41987.6|41947.6|41982.4|41942.4|20
1653500960000|2022-05-25 17:49:20|||||||||2
1653500970000|2022-05-25 17:49:30|41982.4|41942.4|41982.4|41942.4|41982.4|41942.4|41979.8|41939.8|8
1653500980000|2022-05-25 17:49:40|41977.4|41937.4|41977.4|41937.4|41977.4|41937.4|41975|41935|0
1653500990000|2022-05-25 17:49:50|41985|41945|41977.4|41937.4|41985|41945|41977.4|41937.4|13
1653501000000|2022-05-25 17:50:00|41979.8|41939.8|41987.4|41947.4|41987.4|41947.4|41979.8|41939.8|1
1653501010000|2022-05-25 17:50:10|41992.4|41952.4|41992.4|41952.4|41992.4|41952.4|41992.4|41952.4|0
1653501020000|2022-05-25 17:50:20|41982.4|41942.4|41987.4|41947.4|41989.8|41949.8|41982.4|41942.4|4
1653501030000|2022-05-25 17:50:30|41982.4|41942.4|41987.4|41947.4|41987.4|41947.4|41982.4|41942.4|3
1653501040000|2022-05-25 17:50:40|41984.8|41944.8|41982.4|41942.4|41984.8|41944.8|41982.4|41942.4|1
1653501050000|2022-05-25 17:50:50|41969.8|41929.8|41979.8|41939.8|41979.8|41939.8|41969.8|41929.8|13
1653501060000|2022-05-25 17:51:00|41982.4|41942.4|41999.8|41959.8|42012.4|41972.4|41982.4|41942.4|4
1653501070000|2022-05-25 17:51:10|42002.4|41962.4|41992.4|41952.4|42002.4|41962.4|41992.4|41952.4|22
1653501080000|2022-05-25 17:51:20|41987.4|41947.4|41987.4|41947.4|41989.8|41949.8|41987.4|41947.4|3
1653501090000|2022-05-25 17:51:30|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41987.4|41947.4|5
1653501100000|2022-05-25 17:51:40|41987.4|41947.4|42002.4|41962.4|42005|41965|41987.4|41947.4|26
1653501110000|2022-05-25 17:51:50|41997.4|41957.4|42007.4|41967.4|42009.8|41969.8|41997.4|41957.4|16
1653501120000|2022-05-25 17:52:00|42009.8|41969.8|42017.4|41977.4|42022.4|41982.4|42009.8|41969.8|38
1653501130000|2022-05-25 17:52:10|42012.4|41972.4|42012.4|41972.4|42012.4|41972.4|42012.4|41972.4|0
1653501140000|2022-05-25 17:52:20|42009.8|41969.8|42012.4|41972.4|42012.4|41972.4|42007.4|41967.4|3
1653501150000|2022-05-25 17:52:30|||||||||6
1653501160000|2022-05-25 17:52:40|42007.4|41967.4|42022.4|41982.4|42022.4|41982.4|42007.4|41967.4|21
1653501170000|2022-05-25 17:52:50|42015|41975|42010|41970|42020|41980|42010|41970|4
1653501180000|2022-05-25 17:53:00|42007.6|41967.6|41992.6|41952.6|42007.6|41967.6|41992.6|41952.6|8
1653501200000|2022-05-25 17:53:20|41995.2|41955.2|41990|41950|41995.2|41955.2|41990|41950|8
1653501210000|2022-05-25 17:53:30|41992.4|41952.4|41977.4|41937.4|41992.4|41952.4|41972.4|41932.4|2
1653501220000|2022-05-25 17:53:40|41972.4|41932.4|41982.4|41942.4|41982.4|41942.4|41972.4|41932.4|1
1653501240000|2022-05-25 17:54:00|41985|41945|41992.4|41952.4|42002.4|41962.4|41982.4|41942.4|11
1653501260000|2022-05-25 17:54:20|41997.4|41957.4|41997.4|41957.4|41997.4|41957.4|41997.4|41957.4|4
1653501270000|2022-05-25 17:54:30|42002.4|41962.4|42002.4|41962.4|42002.4|41962.4|42002.4|41962.4|0
1653501290000|2022-05-25 17:54:50|42005|41965|42037.6|41997.6|42037.6|41997.6|42005|41965|27
1653501300000|2022-05-25 17:55:00|42045|42005|42042.6|42002.6|42045|42005|42037.6|41997.6|4
1653501310000|2022-05-25 17:55:10|42045.2|42005.2|42057.6|42017.6|42057.6|42017.6|42045.2|42005.2|2
1653501320000|2022-05-25 17:55:20|42047.6|42007.6|42047.6|42007.6|42047.6|42007.6|42047.6|42007.6|4
1653501330000|2022-05-25 17:55:30|42040.4|42000.4|42035.2|41995.2|42040.4|42000.4|42027.6|41987.6|16
1653501340000|2022-05-25 17:55:40|42037.8|41997.8|42047.6|42007.6|42047.6|42007.6|42037.8|41997.8|14
1653501350000|2022-05-25 17:55:50|42052.6|42012.6|42067.6|42027.6|42067.6|42027.6|42052.6|42012.6|7
1653501360000|2022-05-25 17:56:00|42057.6|42017.6|42067.6|42027.6|42067.6|42027.6|42057.6|42017.6|5
1653501370000|2022-05-25 17:56:10|42070.2|42030.2|42067.6|42027.6|42075|42035|42067.6|42027.6|5
1653501380000|2022-05-25 17:56:20|42065.2|42025.2|42070.2|42030.2|42072.6|42032.6|42057.6|42017.6|10
1653501390000|2022-05-25 17:56:30|42067.6|42027.6|42075|42035|42077.6|42037.6|42067.6|42027.6|4
1653501400000|2022-05-25 17:56:40|42072.6|42032.6|42075|42035|42075|42035|42067.6|42027.6|3
1653501410000|2022-05-25 17:56:50|42077.6|42037.6|42077.6|42037.6|42077.6|42037.6|42077.6|42037.6|1
1653501420000|2022-05-25 17:57:00|42075.2|42035.2|42077.6|42037.6|42077.6|42037.6|42075.2|42035.2|1
1653501430000|2022-05-25 17:57:10|42067.6|42027.6|42065.2|42025.2|42067.6|42027.6|42057.6|42017.6|19
1653501440000|2022-05-25 17:57:20|42062.8|42022.8|42072.8|42032.8|42072.8|42032.8|42062.6|42022.6|2
1653501450000|2022-05-25 17:57:30|42067.8|42027.8|42070.2|42030.2|42070.2|42030.2|42065.3|42025.3|7
1653501460000|2022-05-25 17:57:40|42072.8|42032.8|42072.6|42032.6|42075.2|42035.2|42062.7|42022.7|4
1653501470000|2022-05-25 17:57:50|42070.2|42030.2|42075.2|42035.2|42077.6|42037.6|42070.2|42030.2|6
1653501480000|2022-05-25 17:58:00|42077.6|42037.6|42070.2|42030.2|42077.6|42037.6|42067.7|42027.7|20
1653501490000|2022-05-25 17:58:10|42067.7|42027.7|42067.7|42027.7|42072.7|42032.7|42067.7|42027.7|0
1653501510000|2022-05-25 17:58:30|42070.1|42030.1|42067.7|42027.7|42070.1|42030.1|42065.1|42025.1|4
1653501520000|2022-05-25 17:58:40|42072.7|42032.7|42072.7|42032.7|42075.1|42035.1|42067.7|42027.7|1
1653501530000|2022-05-25 17:58:50|42075.1|42035.1|42072.7|42032.7|42075.1|42035.1|42072.7|42032.7|37
1653501540000|2022-05-25 17:59:00|42075.1|42035.1|42067.7|42027.7|42075.1|42035.1|42067.7|42027.7|17
1653501550000|2022-05-25 17:59:10|42070.1|42030.1|42067.7|42027.7|42070.1|42030.1|42067.7|42027.7|0
1653501560000|2022-05-25 17:59:20|42070.1|42030.1|42072.7|42032.7|42072.7|42032.7|42070.1|42030.1|112
1653501570000|2022-05-25 17:59:30|42067.7|42027.7|42067.7|42027.7|42072.7|42032.7|42065.3|42025.3|4
1653501580000|2022-05-25 17:59:40|42070.1|42030.1|42067.7|42027.7|42070.1|42030.1|42067.7|42027.7|0
1653501590000|2022-05-25 17:59:50|42070.1|42030.1|42107.5|42067.5|42107.5|42067.5|42070.1|42030.1|24
1653501600000|2022-05-25 18:00:00|42105.1|42065.1|42105.1|42065.1|42110.1|42070.1|42100.1|42060.1|8
1653501610000|2022-05-25 18:00:10|42102.7|42062.7|42107.7|42067.7|42107.7|42067.7|42102.7|42062.7|15
1653501620000|2022-05-25 18:00:20|42112.7|42072.7|42112.7|42072.7|42112.7|42072.7|42112.7|42072.7|24
1653501630000|2022-05-25 18:00:30|42115.3|42075.3|42145.3|42105.3|42147.7|42107.7|42115.3|42075.3|11
1653501640000|2022-05-25 18:00:40|42147.7|42107.7|42137.7|42097.7|42157.7|42117.7|42137.7|42097.7|11
1653501650000|2022-05-25 18:00:50|42137.9|42097.9|42142.7|42102.7|42145.3|42105.3|42132.7|42092.7|12
1653501660000|2022-05-25 18:01:00|42137.5|42097.5|42140.3|42100.3|42145.3|42105.3|42132.7|42092.7|8
1653501670000|2022-05-25 18:01:10|42132.7|42092.7|42157.7|42117.7|42157.7|42117.7|42132.7|42092.7|21
1653501680000|2022-05-25 18:01:20|42160.3|42120.3|42160.3|42120.3|42162.7|42122.7|42157.9|42117.9|1
1653501690000|2022-05-25 18:01:30|42162.9|42122.9|42147.7|42107.7|42172.9|42132.9|42147.7|42107.7|5
1653501700000|2022-05-25 18:01:40|42150.3|42110.3|42160.3|42120.3|42162.7|42122.7|42150.3|42110.3|3
1653501710000|2022-05-25 18:01:50|42162.7|42122.7|42177.9|42137.9|42190.3|42150.3|42160.3|42120.3|26
1653501720000|2022-05-25 18:02:00|42180.3|42140.3|42170.3|42130.3|42190.3|42150.3|42165.3|42125.3|19
1653501730000|2022-05-25 18:02:10|42172.7|42132.7|42197.9|42157.9|42207.9|42167.9|42172.7|42132.7|45
1653501740000|2022-05-25 18:02:20|42202.9|42162.9|42185.3|42145.3|42202.9|42162.9|42182.9|42142.9|11
1653501750000|2022-05-25 18:02:30|42190.3|42150.3|42175.3|42135.3|42190.3|42150.3|42175.3|42135.3|12
1653501760000|2022-05-25 18:02:40|42177.9|42137.9|42180.3|42140.3|42182.9|42142.9|42175.3|42135.3|6
1653501770000|2022-05-25 18:02:50|42185.5|42145.5|42170.3|42130.3|42190.3|42150.3|42170.3|42130.3|7
1653501780000|2022-05-25 18:03:00|42172.9|42132.9|42150.3|42110.3|42180.3|42140.3|42150.3|42110.3|21
1653501790000|2022-05-25 18:03:10|42152.9|42112.9|42142.9|42102.9|42152.9|42112.9|42142.9|42102.9|11
1653501800000|2022-05-25 18:03:20|42140.3|42100.3|42162.9|42122.9|42162.9|42122.9|42140.3|42100.3|18
1653501810000|2022-05-25 18:03:30|42167.9|42127.9|42182.9|42142.9|42185.3|42145.3|42167.9|42127.9|8
1653501820000|2022-05-25 18:03:40|42180.5|42140.5|42167.9|42127.9|42182.9|42142.9|42167.9|42127.9|3
1653501830000|2022-05-25 18:03:50|42170.3|42130.3|42187.9|42147.9|42187.9|42147.9|42167.9|42127.9|4
1653501840000|2022-05-25 18:04:00|42190.3|42150.3|42187.9|42147.9|42207.9|42167.9|42187.9|42147.9|9
1653501850000|2022-05-25 18:04:10|42197.9|42157.9|42187.9|42147.9|42197.9|42157.9|42187.9|42147.9|2
1653501860000|2022-05-25 18:04:20|42190.5|42150.5|42202.9|42162.9|42202.9|42162.9|42190.5|42150.5|13
1653501870000|2022-05-25 18:04:30|42207.9|42167.9|42202.9|42162.9|42207.9|42167.9|42192.9|42152.9|12
1653501880000|2022-05-25 18:04:40|42205.5|42165.5|42213.1|42173.1|42217.9|42177.9|42205.5|42165.5|45
1653501890000|2022-05-25 18:04:50|42215.5|42175.5|42228.1|42188.1|42233.1|42193.1|42213.1|42173.1|15
1653501900000|2022-05-25 18:05:00|42233.1|42193.1|42250.5|42210.5|42253.1|42213.1|42233.1|42193.1|13
1653501910000|2022-05-25 18:05:10|42243.1|42203.1|42233.1|42193.1|42243.1|42203.1|42233.1|42193.1|3
1653501920000|2022-05-25 18:05:20|42238.1|42198.1|42225.5|42185.5|42243.1|42203.1|42225.5|42185.5|11
1653501930000|2022-05-25 18:05:30|42230.5|42190.5|42228.1|42188.1|42235.5|42195.5|42223.1|42183.1|8
1653501940000|2022-05-25 18:05:40|42225.5|42185.5|42220.5|42180.5|42228.1|42188.1|42220.5|42180.5|6
1653501950000|2022-05-25 18:05:50|42222.9|42182.9|42217.9|42177.9|42222.9|42182.9|42217.9|42177.9|8
1653501960000|2022-05-25 18:06:00|42220.5|42180.5|42217.9|42177.9|42227.9|42187.9|42215.5|42175.5|11
1653501970000|2022-05-25 18:06:10|42210.5|42170.5|42210.5|42170.5|42210.5|42170.5|42210.5|42170.5|7
1653501980000|2022-05-25 18:06:20|42207.9|42167.9|42187.9|42147.9|42210.5|42170.5|42187.9|42147.9|19
1653501990000|2022-05-25 18:06:30|42182.9|42142.9|42167.9|42127.9|42187.9|42147.9|42167.9|42127.9|15
1653502000000|2022-05-25 18:06:40|42175.3|42135.3|42182.9|42142.9|42192.9|42152.9|42167.9|42127.9|21
1653502010000|2022-05-25 18:06:50|42180.5|42140.5|42177.9|42137.9|42182.9|42142.9|42172.9|42132.9|6
1653502020000|2022-05-25 18:07:00|42175.5|42135.5|42147.9|42107.9|42175.5|42135.5|42142.9|42102.9|13
1653502030000|2022-05-25 18:07:10|42150.3|42110.3|42165.3|42125.3|42165.3|42125.3|42147.9|42107.9|4
1653502040000|2022-05-25 18:07:20|42157.9|42117.9|42160.3|42120.3|42165.3|42125.3|42155.3|42115.3|3
1653502050000|2022-05-25 18:07:30|42162.9|42122.9|42192.9|42152.9|42192.9|42152.9|42157.9|42117.9|7
1653502060000|2022-05-25 18:07:40|42195.3|42155.3|42207.9|42167.9|42207.9|42167.9|42192.9|42152.9|7
1653502070000|2022-05-25 18:07:50|42213.1|42173.1|42195.3|42155.3|42220.5|42180.5|42192.9|42152.9|16
1653502080000|2022-05-25 18:08:00|42202.9|42162.9|42225.3|42185.3|42232.9|42192.9|42195.3|42155.3|17
1653502090000|2022-05-25 18:08:10|42222.9|42182.9|42207.9|42167.9|42222.9|42182.9|42202.9|42162.9|0
1653502100000|2022-05-25 18:08:20|42210.3|42170.3|42217.9|42177.9|42220.3|42180.3|42197.7|42157.7|17
1653502110000|2022-05-25 18:08:30|42222.9|42182.9|42247.9|42207.9|42247.9|42207.9|42222.9|42182.9|17
1653502120000|2022-05-25 18:08:40|42237.9|42197.9|42232.9|42192.9|42237.9|42197.9|42232.9|42192.9|6
1653502130000|2022-05-25 18:08:50|42227.9|42187.9|42227.9|42187.9|42227.9|42187.9|42222.9|42182.9|9
1653502140000|2022-05-25 18:09:00|42232.9|42192.9|42227.9|42187.9|42232.9|42192.9|42220.3|42180.3|8
1653502150000|2022-05-25 18:09:10|42217.9|42177.9|42242.9|42202.9|42247.9|42207.9|42217.9|42177.9|13
1653502160000|2022-05-25 18:09:20|42240.5|42200.5|42240.5|42200.5|42245.5|42205.5|42217.9|42177.9|58
1653502170000|2022-05-25 18:09:30|42242.9|42202.9|42237.9|42197.9|42242.9|42202.9|42237.9|42197.9|1
1653502180000|2022-05-25 18:09:40|42240.5|42200.5|42247.9|42207.9|42247.9|42207.9|42232.9|42192.9|14
1653502190000|2022-05-25 18:09:50|42250.3|42210.3|42262.9|42222.9|42273.1|42233.1|42250.3|42210.3|33
1653502200000|2022-05-25 18:10:00|42257.9|42217.9|42272.9|42232.9|42275.5|42235.5|42257.9|42217.9|39
1653502210000|2022-05-25 18:10:10|42267.9|42227.9|42262.9|42222.9|42275.5|42235.5|42262.9|42222.9|11
1653502220000|2022-05-25 18:10:20|42268.1|42228.1|42260.5|42220.5|42268.1|42228.1|42257.9|42217.9|27
1653502230000|2022-05-25 18:10:30|42262.9|42222.9|42270.5|42230.5|42270.5|42230.5|42257.9|42217.9|24
1653502240000|2022-05-25 18:10:40|42265.5|42225.5|42265.5|42225.5|42265.5|42225.5|42265.5|42225.5|3
1653502250000|2022-05-25 18:10:50|42255.5|42215.5|42242.9|42202.9|42260.5|42220.5|42237.9|42197.9|35
1653502260000|2022-05-25 18:11:00|42240.5|42200.5|42220.3|42180.3|42242.9|42202.9|42220.3|42180.3|17
1653502270000|2022-05-25 18:11:10|42222.9|42182.9|42207.9|42167.9|42227.9|42187.9|42207.9|42167.9|45
1653502280000|2022-05-25 18:11:20|42212.9|42172.9|42197.9|42157.9|42220.5|42180.5|42197.9|42157.9|81
1653502290000|2022-05-25 18:11:30|42202.9|42162.9|42227.9|42187.9|42227.9|42187.9|42197.9|42157.9|8
1653502300000|2022-05-25 18:11:40|42225.5|42185.5|42207.9|42167.9|42225.5|42185.5|42197.9|42157.9|5
1653502310000|2022-05-25 18:11:50|42205.5|42165.5|42217.9|42177.9|42217.9|42177.9|42205.5|42165.5|4
1653502320000|2022-05-25 18:12:00|42207.9|42167.9|42207.9|42167.9|42207.9|42167.9|42207.9|42167.9|28
1653502330000|2022-05-25 18:12:10|42197.9|42157.9|42187.9|42147.9|42197.9|42157.9|42185.5|42145.5|37
1653502340000|2022-05-25 18:12:20|42182.9|42142.9|42152.7|42112.7|42182.9|42142.9|42152.7|42112.7|32
1653502350000|2022-05-25 18:12:30|42155.3|42115.3|42152.7|42112.7|42160.1|42120.1|42150.1|42110.1|19
1653502360000|2022-05-25 18:12:40|||||||||40
1653502370000|2022-05-25 18:12:50|42160.3|42120.3|42140.3|42100.3|42160.3|42120.3|42132.7|42092.7|24
1653502380000|2022-05-25 18:13:00|42152.7|42112.7|42145.1|42105.1|42152.7|42112.7|42145.1|42105.1|36
1653502390000|2022-05-25 18:13:10|42150.1|42110.1|42162.9|42122.9|42177.9|42137.9|42150.1|42110.1|44
1653502400000|2022-05-25 18:13:20|42157.9|42117.9|42130.3|42090.3|42167.9|42127.9|42130.3|42090.3|38
1653502410000|2022-05-25 18:13:30|42132.9|42092.9|42117.9|42077.9|42137.9|42097.9|42117.9|42077.9|9
1653502420000|2022-05-25 18:13:40|42117.8|42077.8|42137.8|42097.8|42140.4|42100.4|42117.8|42077.8|52
1653502430000|2022-05-25 18:13:50|42142.8|42102.8|42137.8|42097.8|42157.8|42117.8|42137.8|42097.8|40
1653502440000|2022-05-25 18:14:00|42130.4|42090.4|42190.4|42150.4|42202.8|42162.8|42130.4|42090.4|115
1653502450000|2022-05-25 18:14:10|42170.6|42130.6|42175.4|42135.4|42188|42148|42165.6|42125.6|156
1653502460000|2022-05-25 18:14:20|42178|42138|42187.8|42147.8|42207.8|42167.8|42177.8|42137.8|99
1653502470000|2022-05-25 18:14:30|42190.2|42150.2|42190.4|42150.4|42210.2|42170.2|42182.7|42142.7|119
1653502480000|2022-05-25 18:14:40|42187.8|42147.8|42180.2|42140.2|42195.2|42155.2|42180.2|42140.2|77
1653502490000|2022-05-25 18:14:50|42182.6|42142.6|42187.8|42147.8|42192.6|42152.6|42182.6|42142.6|90
1653502500000|2022-05-25 18:15:00|42185.2|42145.2|42195.4|42155.4|42195.4|42155.4|42177.8|42137.8|22
1653502510000|2022-05-25 18:15:10|42197.8|42157.8|42203|42163|42215.4|42175.4|42197.8|42157.8|46
1653502520000|2022-05-25 18:15:20|42200.4|42160.4|42195.4|42155.4|42200.4|42160.4|42187.8|42147.8|46
1653502530000|2022-05-25 18:15:30|42200.4|42160.4|42190.4|42150.4|42200.4|42160.4|42185.2|42145.2|32
1653502540000|2022-05-25 18:15:40|42188|42148|42180.4|42140.4|42188|42148|42180.4|42140.4|10
1653502550000|2022-05-25 18:15:50|42175.4|42135.4|42170.4|42130.4|42180.4|42140.4|42170.4|42130.4|1
1653502560000|2022-05-25 18:16:00|42158|42118|42153|42113|42170.4|42130.4|42150.4|42110.4|34
1653502570000|2022-05-25 18:16:10|42150.6|42110.6|42143|42103|42150.6|42110.6|42140.6|42100.6|2
1653502580000|2022-05-25 18:16:20|42140.6|42100.6|42140.6|42100.6|42140.6|42100.6|42140.6|42100.6|1
1653502590000|2022-05-25 18:16:30|42133|42093|42138|42098|42143|42103|42133|42093|19
1653502600000|2022-05-25 18:16:40|42135.6|42095.6|42128|42088|42135.6|42095.6|42125.6|42085.6|2
1653502610000|2022-05-25 18:16:50|42130.4|42090.4|42133|42093|42133|42093|42128|42088|4
1653502620000|2022-05-25 18:17:00|42135.6|42095.6|42148|42108|42153|42113|42133|42093|39
1653502630000|2022-05-25 18:17:10|42140.4|42100.4|42143|42103|42143|42103|42140.4|42100.4|0
1653502640000|2022-05-25 18:17:20|42145.6|42105.6|42158|42118|42160.4|42120.4|42143|42103|8
1653502650000|2022-05-25 18:17:30|42160.4|42120.4|42145.6|42105.6|42168|42128|42145.6|42105.6|2
1653502670000|2022-05-25 18:17:50|42148|42108|42158|42118|42158|42118|42148|42108|2
1653502680000|2022-05-25 18:18:00|42165.2|42125.2|42173|42133|42175.4|42135.4|42160.4|42120.4|5
1653502690000|2022-05-25 18:18:10|42175.4|42135.4|42163|42123|42178|42138|42155.6|42115.6|7
1653502700000|2022-05-25 18:18:20|42168|42128|42180.4|42140.4|42180.4|42140.4|42153|42113|16
1653502710000|2022-05-25 18:18:30|42178|42138|42180.4|42140.4|42180.4|42140.4|42173|42133|1
1653502720000|2022-05-25 18:18:40|42178|42138|42195.4|42155.4|42195.4|42155.4|42178|42138|2
1653502730000|2022-05-25 18:18:50|42193|42153|42240.4|42200.4|42248|42208|42193|42153|64
1653502740000|2022-05-25 18:19:00|42225.2|42185.2|42265.4|42225.4|42283|42243|42217.8|42177.8|67
1653502750000|2022-05-25 18:19:10|42263|42223|42238|42198|42263|42223|42238|42198|0
1653502760000|2022-05-25 18:19:20|42233|42193|42233|42193|42235.6|42195.6|42233|42193|0
1653502770000|2022-05-25 18:19:30|42235.4|42195.4|42230.4|42190.4|42240.4|42200.4|42230.4|42190.4|12
1653502780000|2022-05-25 18:19:40|42235.4|42195.4|42213|42173|42235.4|42195.4|42213|42173|12
1653502790000|2022-05-25 18:19:50|42173|42133|42162.8|42122.8|42185.4|42145.4|42155.4|42115.4|14
1653523200000|2022-05-26 00:00:00|42165.9|42125.9|42128.5|42088.5|42171.1|42131.1|42123.4|42083.4|27
1653523210000|2022-05-26 00:00:10|42136.1|42096.1|42128.5|42088.5|42158.5|42118.5|42123.5|42083.5|22
1653523220000|2022-05-26 00:00:20|42126.1|42086.1|42093.5|42053.5|42126.1|42086.1|42093.5|42053.5|4
1653523230000|2022-05-26 00:00:30|42066.1|42026.1|42071.1|42031.1|42071.1|42031.1|42060.9|42020.9|6
1653523240000|2022-05-26 00:00:40|42075.9|42035.9|42055.9|42015.9|42075.9|42035.9|42038.5|41998.5|6
1653523250000|2022-05-26 00:00:50|42048.5|42008.5|42043.3|42003.3|42055.9|42015.9|42025.9|41985.9|14
1653523260000|2022-05-26 00:01:00|42040.9|42000.9|42063.3|42023.3|42068.3|42028.3|42033.5|41993.5|4
1653523270000|2022-05-26 00:01:10|42060.9|42020.9|42080.8|42040.8|42080.8|42040.8|42060.9|42020.9|2
1653523280000|2022-05-26 00:01:20|42078.3|42038.3|42080.8|42040.8|42080.8|42040.8|42078.3|42038.3|0
1653523290000|2022-05-26 00:01:30|42088.3|42048.3|42143.3|42103.3|42145.8|42105.8|42088.3|42048.3|4
1653523300000|2022-05-26 00:01:40|42140.9|42100.9|42140.9|42100.9|42140.9|42100.9|42135.9|42095.9|0
1653523310000|2022-05-26 00:01:50|42138.5|42098.5|42125.9|42085.9|42138.5|42098.5|42120.9|42080.9|2
1653523320000|2022-05-26 00:02:00|42130.9|42090.9|42143.5|42103.5|42143.5|42103.5|42130.9|42090.9|1
1653523330000|2022-05-26 00:02:10|42145.9|42105.9|42178.5|42138.5|42178.5|42138.5|42145.9|42105.9|3
1653523340000|2022-05-26 00:02:20|42183.5|42143.5|42165.9|42125.9|42183.5|42143.5|42165.9|42125.9|5
1653523350000|2022-05-26 00:02:30|42168.5|42128.5|42130.9|42090.9|42175.9|42135.9|42130.9|42090.9|3
1653523360000|2022-05-26 00:02:40|42143.3|42103.3|42145.8|42105.8|42145.8|42105.8|42130.9|42090.9|1
1653523370000|2022-05-26 00:02:50|42143.2|42103.2|42120.8|42080.8|42143.2|42103.2|42120.8|42080.8|2
1653523380000|2022-05-26 00:03:00|42113.3|42073.3|42100.8|42060.8|42113.3|42073.3|42100.8|42060.8|0
1653523390000|2022-05-26 00:03:10|42105.8|42065.8|42080.8|42040.8|42105.8|42065.8|42080.8|42040.8|5
1653523410000|2022-05-26 00:03:30|42078.2|42038.2|42078.2|42038.2|42078.2|42038.2|42070.8|42030.8|5
1653523420000|2022-05-26 00:03:40|42095.8|42055.8|42105.6|42065.6|42105.6|42065.6|42095.8|42055.8|3
1653523430000|2022-05-26 00:03:50|42108.2|42068.2|42100.6|42060.6|42108.2|42068.2|42093|42053|1
1653523440000|2022-05-26 00:04:00|42103.2|42063.2|42130.6|42090.6|42130.6|42090.6|42103.2|42063.2|1
1653523450000|2022-05-26 00:04:10|42128.2|42088.2|42130.6|42090.6|42130.6|42090.6|42128.2|42088.2|0
1653523460000|2022-05-26 00:04:20|42128.2|42088.2|42090.6|42050.6|42128.2|42088.2|42090.6|42050.6|4
1653523470000|2022-05-26 00:04:30|42098.2|42058.2|42098.2|42058.2|42098.2|42058.2|42098.2|42058.2|0
1653523480000|2022-05-26 00:04:40|42100.6|42060.6|42100.6|42060.6|42100.6|42060.6|42090.6|42050.6|1
1653523490000|2022-05-26 00:04:50|42095.6|42055.6|42100.6|42060.6|42100.6|42060.6|42095.6|42055.6|1
1653523500000|2022-05-26 00:05:00|42093.2|42053.2|42140.7|42100.7|42140.7|42100.7|42088.2|42048.2|39
1653523510000|2022-05-26 00:05:10|42138.2|42098.2|42140.7|42100.7|42140.7|42100.7|42130.7|42090.7|0
1653523520000|2022-05-26 00:05:20|42155.7|42115.7|42160.7|42120.7|42168.3|42128.3|42155.7|42115.7|21
1653523530000|2022-05-26 00:05:30|42175.9|42135.9|42165.7|42125.7|42175.9|42135.9|42165.7|42125.7|1
1653523540000|2022-05-26 00:05:40|42168.3|42128.3|42175.9|42135.9|42178.3|42138.3|42168.3|42128.3|2
1653523550000|2022-05-26 00:05:50|42173.3|42133.3|42168.3|42128.3|42173.3|42133.3|42160.7|42120.7|1
1653523560000|2022-05-26 00:06:00|42170.9|42130.9|42183.5|42143.5|42183.5|42143.5|42170.9|42130.9|2
1653523570000|2022-05-26 00:06:10|42188.5|42148.5|42183.5|42143.5|42188.5|42148.5|42183.5|42143.5|19
1653523580000|2022-05-26 00:06:20|42180.9|42140.9|42178.5|42138.5|42180.9|42140.9|42173.3|42133.3|0
1653523600000|2022-05-26 00:06:40|42173.3|42133.3|42175.9|42135.9|42175.9|42135.9|42173.3|42133.3|0
1653523610000|2022-05-26 00:06:50|42168.5|42128.5|42160.9|42120.9|42168.5|42128.5|42160.9|42120.9|0
1653523620000|2022-05-26 00:07:00|42178.5|42138.5|42178.5|42138.5|42178.5|42138.5|42178.5|42138.5|2
1653523630000|2022-05-26 00:07:10|42173.3|42133.3|42165.9|42125.9|42173.3|42133.3|42165.9|42125.9|1
1653523650000|2022-05-26 00:07:30|42163.3|42123.3|42165.9|42125.9|42170.9|42130.9|42160.9|42120.9|1
1653523660000|2022-05-26 00:07:40|42158.2|42118.2|42153.3|42113.3|42158.2|42118.2|42150.7|42110.7|4
1653523680000|2022-05-26 00:08:00|42148.1|42108.1|42155.9|42115.9|42155.9|42115.9|42148.1|42108.1|2
1653523690000|2022-05-26 00:08:10|42160.9|42120.9|42165.9|42125.9|42165.9|42125.9|42160.9|42120.9|1
1653523700000|2022-05-26 00:08:20|42170.9|42130.9|42175.9|42135.9|42175.9|42135.9|42170.9|42130.9|1
1653523710000|2022-05-26 00:08:30|42168.3|42128.3|42168.3|42128.3|42168.3|42128.3|42168.3|42128.3|1
1653523720000|2022-05-26 00:08:40|42165.9|42125.9|42165.9|42125.9|42165.9|42125.9|42165.9|42125.9|0
1653523740000|2022-05-26 00:09:00|42163.5|42123.5|42165.9|42125.9|42165.9|42125.9|42163.5|42123.5|0
1653523750000|2022-05-26 00:09:10|42163.4|42123.4|42155.9|42115.9|42163.4|42123.4|42153.3|42113.3|0
1653523760000|2022-05-26 00:09:20|42153.3|42113.3|42175.9|42135.9|42175.9|42135.9|42145.9|42105.9|4
1653523770000|2022-05-26 00:09:30|42173.4|42133.4|42155.9|42115.9|42173.4|42133.4|42155.9|42115.9|7
1653523780000|2022-05-26 00:09:40|42153.3|42113.3|42153.3|42113.3|42153.3|42113.3|42153.3|42113.3|0
1653523800000|2022-05-26 00:10:00|42155.9|42115.9|42158.4|42118.4|42165.9|42125.9|42155.9|42115.9|0
1653523810000|2022-05-26 00:10:10|42165.9|42125.9|42165.9|42125.9|42165.9|42125.9|42165.9|42125.9|0
1653523820000|2022-05-26 00:10:20|42173.3|42133.3|42175.9|42135.9|42175.9|42135.9|42173.3|42133.3|0
1653523830000|2022-05-26 00:10:30|42170.9|42130.9|42178.4|42138.4|42178.4|42138.4|42170.9|42130.9|3
1653523840000|2022-05-26 00:10:40|42175.9|42135.9|42175.9|42135.9|42175.9|42135.9|42175.9|42135.9|0
1653523850000|2022-05-26 00:10:50|||||||||1
1653523860000|2022-05-26 00:11:00|42180.9|42140.9|42188.4|42148.4|42188.4|42148.4|42180.9|42140.9|1
1653523870000|2022-05-26 00:11:10|||||||||1
1653523880000|2022-05-26 00:11:20|42183.4|42143.4|42183.4|42143.4|42183.4|42143.4|42183.4|42143.4|4
1653523970000|2022-05-26 00:12:50|42186|42146|42183.4|42143.4|42188.4|42148.4|42183.4|42143.4|20
1653523980000|2022-05-26 00:13:00|42180.8|42140.8|42183.4|42143.4|42183.4|42143.4|42180.8|42140.8|0
1653523990000|2022-05-26 00:13:10|42188.4|42148.4|42188.4|42148.4|42188.4|42148.4|42188.4|42148.4|2
1653524020000|2022-05-26 00:13:40|42183.4|42143.4|42183.4|42143.4|42183.4|42143.4|42180.8|42140.8|0
1653524040000|2022-05-26 00:14:00|42178.4|42138.4|42178.3|42138.3|42178.4|42138.4|42175.8|42135.8|0
1653524050000|2022-05-26 00:14:10|42175.8|42135.8|42175.8|42135.8|42175.8|42135.8|42175.8|42135.8|0
1653524060000|2022-05-26 00:14:20|42173.3|42133.3|42170.8|42130.8|42173.3|42133.3|42170.8|42130.8|0
1653524070000|2022-05-26 00:14:30|42173.3|42133.3|42170.8|42130.8|42173.3|42133.3|42170.8|42130.8|1
1653524090000|2022-05-26 00:14:50|42173.3|42133.3|42175.8|42135.8|42178.4|42138.4|42173.3|42133.3|1
1653524100000|2022-05-26 00:15:00|42178.4|42138.4|42178.4|42138.4|42180.8|42140.8|42175.8|42135.8|0
1653524110000|2022-05-26 00:15:10|42178.3|42138.3|42173.4|42133.4|42178.3|42138.3|42173.4|42133.4|0
1653524130000|2022-05-26 00:15:30|42175.8|42135.8|42173.4|42133.4|42178.3|42138.3|42173.3|42133.3|0
1653524140000|2022-05-26 00:15:40|42175.8|42135.8|42178.3|42138.3|42178.3|42138.3|42175.8|42135.8|0
1653524150000|2022-05-26 00:15:50|42175.8|42135.8|42175.8|42135.8|42175.8|42135.8|42175.8|42135.8|0
1653524160000|2022-05-26 00:16:00|42178.4|42138.4|42175.8|42135.8|42180.8|42140.8|42175.8|42135.8|2
1653524170000|2022-05-26 00:16:10|42178.4|42138.4|42175.8|42135.8|42178.4|42138.4|42175.8|42135.8|1
1653524180000|2022-05-26 00:16:20|42168.4|42128.4|42175.8|42135.8|42175.8|42135.8|42168.4|42128.4|0
1653524200000|2022-05-26 00:16:40|42173.3|42133.3|42165.8|42125.8|42173.3|42133.3|42160.8|42120.8|1
1653524210000|2022-05-26 00:16:50|42158.2|42118.2|42160.8|42120.8|42160.8|42120.8|42155.8|42115.8|2
1653524220000|2022-05-26 00:17:00|42163.2|42123.2|42168.4|42128.4|42168.4|42128.4|42163.2|42123.2|2
1653524230000|2022-05-26 00:17:10|42170.8|42130.8|42165.8|42125.8|42170.8|42130.8|42165.8|42125.8|1
1653524240000|2022-05-26 00:17:20|42163.4|42123.4|42160.8|42120.8|42165.8|42125.8|42160.8|42120.8|0
1653524250000|2022-05-26 00:17:30|42155.8|42115.8|42150.8|42110.8|42155.8|42115.8|42150.8|42110.8|0
1653524270000|2022-05-26 00:17:50|42145.8|42105.8|42145.8|42105.8|42145.8|42105.8|42145.8|42105.8|0
1653524280000|2022-05-26 00:18:00|42148.2|42108.2|42140.8|42100.8|42148.2|42108.2|42140.8|42100.8|2
1653524300000|2022-05-26 00:18:20|42135.8|42095.8|42118.2|42078.2|42135.8|42095.8|42115.8|42075.8|1
1653524310000|2022-05-26 00:18:30|42125.8|42085.8|42128.2|42088.2|42130.8|42090.8|42125.8|42085.8|0
1653524320000|2022-05-26 00:18:40|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|1
1653524340000|2022-05-26 00:19:00|42116.1|42076.1|42115.8|42075.8|42116.1|42076.1|42115.8|42075.8|4
1653524360000|2022-05-26 00:19:20|42118.4|42078.4|42110.8|42070.8|42118.4|42078.4|42110.8|42070.8|1
1653524370000|2022-05-26 00:19:30|42105.8|42065.8|42103.4|42063.4|42105.8|42065.8|42103.4|42063.4|0
1653524380000|2022-05-26 00:19:40|42100.8|42060.8|42103.4|42063.4|42103.4|42063.4|42093.4|42053.4|2
1653524400000|2022-05-26 00:20:00|42095.8|42055.8|42095.8|42055.8|42095.8|42055.8|42093.4|42053.4|4
1653524410000|2022-05-26 00:20:10|42090.8|42050.8|42090.8|42050.8|42090.8|42050.8|42090.8|42050.8|0
1653524420000|2022-05-26 00:20:20|42093.2|42053.2|42100.8|42060.8|42100.8|42060.8|42093.2|42053.2|1
1653524430000|2022-05-26 00:20:30|42105.8|42065.8|42095.8|42055.8|42105.8|42065.8|42093.4|42053.4|1
1653524440000|2022-05-26 00:20:40|42093.4|42053.4|42093.4|42053.4|42093.4|42053.4|42093.4|42053.4|0
1653524460000|2022-05-26 00:21:00|42095.8|42055.8|42095.8|42055.8|42100.8|42060.8|42095.8|42055.8|1
1653524480000|2022-05-26 00:21:20|42098.4|42058.4|42113.4|42073.4|42115.8|42075.8|42098.4|42058.4|1
1653524500000|2022-05-26 00:21:40|42110.9|42070.9|42115.8|42075.8|42115.8|42075.8|42110.9|42070.9|1
1653524510000|2022-05-26 00:21:50|42118.2|42078.2|42113.4|42073.4|42118.2|42078.2|42113.4|42073.4|0
1653524520000|2022-05-26 00:22:00|42115.8|42075.8|42115.8|42075.8|42115.8|42075.8|42115.8|42075.8|0
1653524530000|2022-05-26 00:22:10|42118.4|42078.4|42125.8|42085.8|42125.8|42085.8|42118.4|42078.4|0
1653524550000|2022-05-26 00:22:30|42133.4|42093.4|42133.4|42093.4|42133.4|42093.4|42133.4|42093.4|0
1653524560000|2022-05-26 00:22:40|42135.8|42095.8|42135.8|42095.8|42140.8|42100.8|42135.8|42095.8|0
1653524570000|2022-05-26 00:22:50|42138.2|42098.2|42143.4|42103.4|42143.4|42103.4|42138.2|42098.2|1
1653524580000|2022-05-26 00:23:00|42145.8|42105.8|42145.8|42105.8|42148.4|42108.4|42145.8|42105.8|0
1653524590000|2022-05-26 00:23:10|42143.4|42103.4|42145.8|42105.8|42145.8|42105.8|42143.4|42103.4|0
1653524600000|2022-05-26 00:23:20|42140.8|42100.8|42135.8|42095.8|42140.8|42100.8|42135.8|42095.8|1
1653524610000|2022-05-26 00:23:30|42130.8|42090.8|42135.8|42095.8|42135.8|42095.8|42130.8|42090.8|1
1653524690000|2022-05-26 00:24:50|42125.8|42085.8|42125.8|42085.8|42125.8|42085.8|42125.8|42085.8|0
1653524700000|2022-05-26 00:25:00|42123.4|42083.4|42125.8|42085.8|42125.8|42085.8|42123.4|42083.4|0
1653524710000|2022-05-26 00:25:10|42123.4|42083.4|42115.8|42075.8|42123.4|42083.4|42115.8|42075.8|0
1653524720000|2022-05-26 00:25:20|42108.2|42068.2|42108.2|42068.2|42108.2|42068.2|42105.8|42065.8|0
1653524730000|2022-05-26 00:25:30|42105.8|42065.8|42105.8|42065.8|42105.8|42065.8|42105.8|42065.8|0
1653524740000|2022-05-26 00:25:40|42103.3|42063.3|42100.8|42060.8|42108.3|42068.3|42100.8|42060.8|0
1653524750000|2022-05-26 00:25:50|42105.8|42065.8|42105.8|42065.8|42105.8|42065.8|42105.8|42065.8|1
1653524760000|2022-05-26 00:26:00|42095.8|42055.8|42095.8|42055.8|42095.8|42055.8|42095.8|42055.8|0
1653524770000|2022-05-26 00:26:10|42093.3|42053.3|42095.8|42055.8|42095.8|42055.8|42093.3|42053.3|0
1653524780000|2022-05-26 00:26:20|42098.2|42058.2|42098.2|42058.2|42098.2|42058.2|42098.2|42058.2|0
1653524790000|2022-05-26 00:26:30|42095.8|42055.8|42095.8|42055.8|42095.8|42055.8|42095.8|42055.8|0
1653524820000|2022-05-26 00:27:00|42105.8|42065.8|42095.8|42055.8|42105.8|42065.8|42095.8|42055.8|0
1653524830000|2022-05-26 00:27:10|42093.2|42053.2|42095.8|42055.8|42095.8|42055.8|42093.2|42053.2|0
1653524840000|2022-05-26 00:27:20|42085.8|42045.8|42085.8|42045.8|42085.8|42045.8|42085.8|42045.8|6
1653524850000|2022-05-26 00:27:30|42083.2|42043.2|42083.2|42043.2|42083.2|42043.2|42083.2|42043.2|0
1653524860000|2022-05-26 00:27:40|42078.2|42038.2|42075.8|42035.8|42085.8|42045.8|42075.8|42035.8|0
1653524880000|2022-05-26 00:28:00|42070.8|42030.8|42065.8|42025.8|42070.8|42030.8|42065.8|42025.8|0
1653524890000|2022-05-26 00:28:10|42070.8|42030.8|42065.8|42025.8|42070.8|42030.8|42065.8|42025.8|0
1653524900000|2022-05-26 00:28:20|42070.8|42030.8|42075.8|42035.8|42075.8|42035.8|42070.8|42030.8|1
1653524930000|2022-05-26 00:28:50|42078.3|42038.3|42083.3|42043.3|42083.3|42043.3|42078.3|42038.3|0
1653524940000|2022-05-26 00:29:00|42085.8|42045.8|42088.2|42048.2|42090.8|42050.8|42085.8|42045.8|1
1653524950000|2022-05-26 00:29:10|42085.8|42045.8|42065.8|42025.8|42085.8|42045.8|42065.8|42025.8|6
1653524960000|2022-05-26 00:29:20|42065.7|42025.7|42065.7|42025.7|42065.7|42025.7|42065.7|42025.7|0
1653524970000|2022-05-26 00:29:30|42070.7|42030.7|42068.2|42028.2|42070.7|42030.7|42068.2|42028.2|0
1653524980000|2022-05-26 00:29:40|42065.7|42025.7|42070.7|42030.7|42070.7|42030.7|42065.7|42025.7|0
1653524990000|2022-05-26 00:29:50|42068.2|42028.2|42068.2|42028.2|42070.7|42030.7|42068.2|42028.2|1
1653525010000|2022-05-26 00:30:10|42088.2|42048.2|42095.7|42055.7|42095.7|42055.7|42088.2|42048.2|11
1653525020000|2022-05-26 00:30:20|42098.2|42058.2|42098.2|42058.2|42098.2|42058.2|42098.2|42058.2|3
1653525030000|2022-05-26 00:30:30|42095.7|42055.7|42093.2|42053.2|42095.7|42055.7|42093.2|42053.2|1
1653525050000|2022-05-26 00:30:50|42088.2|42048.2|42085.7|42045.7|42088.2|42048.2|42085.7|42045.7|0
1653525080000|2022-05-26 00:31:20|42083.2|42043.2|42073.2|42033.2|42085.7|42045.7|42073.2|42033.2|5
1653525090000|2022-05-26 00:31:30|42075.7|42035.7|42075.7|42035.7|42078.2|42038.2|42075.7|42035.7|0
1653525100000|2022-05-26 00:31:40|42080.6|42040.6|42080.6|42040.6|42080.6|42040.6|42080.6|42040.6|0
1653525130000|2022-05-26 00:32:10|42075.7|42035.7|42070.6|42030.6|42075.7|42035.7|42070.6|42030.6|0
1653525140000|2022-05-26 00:32:20|42073.2|42033.2|42080.6|42040.6|42080.6|42040.6|42073.2|42033.2|0
1653525190000|2022-05-26 00:33:10|42075.6|42035.6|42075.6|42035.6|42075.6|42035.6|42075.6|42035.6|0
1653525210000|2022-05-26 00:33:30|42073.1|42033.1|42073.1|42033.1|42073.1|42033.1|42073.1|42033.1|0
1653525220000|2022-05-26 00:33:40|42075.6|42035.6|42080.6|42040.6|42080.6|42040.6|42075.6|42035.6|1
1653525240000|2022-05-26 00:34:00|42083.1|42043.1|42100.6|42060.6|42100.6|42060.6|42083.1|42043.1|1
1653525250000|2022-05-26 00:34:10|42103.1|42063.1|42103.1|42063.1|42103.1|42063.1|42103.1|42063.1|0
1653525260000|2022-05-26 00:34:20|42100.6|42060.6|42100.6|42060.6|42103.1|42063.1|42100.6|42060.6|1
1653525290000|2022-05-26 00:34:50|42103.1|42063.1|42103.1|42063.1|42103.1|42063.1|42103.1|42063.1|0
1653525350000|2022-05-26 00:35:50|42100.6|42060.6|42100.6|42060.6|42100.6|42060.6|42100.6|42060.6|0
1653525450000|2022-05-26 00:37:30|42100.5|42060.5|42100.5|42060.5|42100.5|42060.5|42100.5|42060.5|0
1653525510000|2022-05-26 00:38:30|42095.5|42055.5|42085.5|42045.5|42095.5|42055.5|42085.5|42045.5|0
1653525570000|2022-05-26 00:39:30|42083.1|42043.1|42075.7|42035.7|42083.1|42043.1|42075.7|42035.7|0
1653525580000|2022-05-26 00:39:40|42080.5|42040.5|42070.5|42030.5|42080.5|42040.5|42070.5|42030.5|3
1653525590000|2022-05-26 00:39:50|42068.1|42028.1|42065.7|42025.7|42070.5|42030.5|42063.1|42023.1|0
1653525600000|2022-05-26 00:40:00|42068.1|42028.1|42060.5|42020.5|42070.5|42030.5|42060.5|42020.5|7
1653525650000|2022-05-26 00:40:50|42058.1|42018.1|42050.5|42010.5|42058.1|42018.1|42050.5|42010.5|0
1653525710000|2022-05-26 00:41:50|42045.7|42005.7|42040.5|42000.5|42045.7|42005.7|42040.5|42000.5|0
1653525790000|2022-05-26 00:43:10|42035.7|41995.7|42040.5|42000.5|42040.5|42000.5|42035.7|41995.7|0
1653525830000|2022-05-26 00:43:50|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|0
1653525840000|2022-05-26 00:44:00|42053.2|42013.2|42055.7|42015.7|42055.7|42015.7|42053.2|42013.2|2
1653525880000|2022-05-26 00:44:40|42063.1|42023.1|42063.1|42023.1|42063.1|42023.1|42063.1|42023.1|0
1653525890000|2022-05-26 00:44:50|42055.7|42015.7|42055.7|42015.7|42055.7|42015.7|42055.7|42015.7|0
1653525900000|2022-05-26 00:45:00|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|0
1653525910000|2022-05-26 00:45:10|42055.7|42015.7|42055.7|42015.7|42055.7|42015.7|42055.7|42015.7|0
1653525930000|2022-05-26 00:45:30|42053.1|42013.1|42055.7|42015.7|42055.7|42015.7|42053.1|42013.1|0
1653525940000|2022-05-26 00:45:40|42055.6|42015.6|42055.6|42015.6|42055.6|42015.6|42055.6|42015.6|0
1653525960000|2022-05-26 00:46:00|42058.1|42018.1|42058.1|42018.1|42058.1|42018.1|42058.1|42018.1|0
1653525990000|2022-05-26 00:46:30|42053.1|42013.1|42055.6|42015.6|42055.6|42015.6|42053.1|42013.1|0
1653526030000|2022-05-26 00:47:10|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|42053.1|42013.1|0
1653526040000|2022-05-26 00:47:20|42055.6|42015.6|42053.1|42013.1|42055.6|42015.6|42053.1|42013.1|0
1653526050000|2022-05-26 00:47:30|42055.6|42015.6|42053.1|42013.1|42055.6|42015.6|42053.1|42013.1|0
1653526060000|2022-05-26 00:47:40|42055.6|42015.6|42060.5|42020.5|42060.5|42020.5|42055.6|42015.6|0
1653526070000|2022-05-26 00:47:50|42058.1|42018.1|42055.6|42015.6|42058.1|42018.1|42055.6|42015.6|0
1653526080000|2022-05-26 00:48:00|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|0
1653526090000|2022-05-26 00:48:10|42058.1|42018.1|42063.1|42023.1|42063.1|42023.1|42058.1|42018.1|0
1653526100000|2022-05-26 00:48:20|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|0
1653526170000|2022-05-26 00:49:30|42085.6|42045.6|42085.6|42045.6|42085.6|42045.6|42085.6|42045.6|7
1653526200000|2022-05-26 00:50:00|42083|42043|42073|42033|42083|42043|42073|42033|0
1653526250000|2022-05-26 00:50:50|42080.5|42040.5|42078|42038|42080.5|42040.5|42073|42033|0
1653526260000|2022-05-26 00:51:00|42073|42033|42070.5|42030.5|42073|42033|42070.5|42030.5|1
1653526270000|2022-05-26 00:51:10|42063|42023|42063|42023|42063|42023|42063|42023|0
1653526290000|2022-05-26 00:51:30|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|0
1653526300000|2022-05-26 00:51:40|42058|42018|42055.6|42015.6|42058|42018|42055.5|42015.5|0
1653526330000|2022-05-26 00:52:10|42058|42018|42063.2|42023.2|42063.2|42023.2|42058|42018|1
1653526350000|2022-05-26 00:52:30|42065.6|42025.6|42065.6|42025.6|42065.6|42025.6|42065.6|42025.6|0
1653526370000|2022-05-26 00:52:50|42068|42028|42068|42028|42068|42028|42068|42028|0
1653526380000|2022-05-26 00:53:00|42065.6|42025.6|42065.6|42025.6|42065.6|42025.6|42065.6|42025.6|0
1653526420000|2022-05-26 00:53:40|42068|42028|42060.5|42020.5|42068|42028|42060.5|42020.5|1
1653526450000|2022-05-26 00:54:10|42060.4|42020.4|42060.4|42020.4|42060.4|42020.4|42060.4|42020.4|0
1653526540000|2022-05-26 00:55:40|42063|42023|42065.6|42025.6|42065.6|42025.6|42063|42023|0
1653526560000|2022-05-26 00:56:00|42063|42023|42060.4|42020.4|42063|42023|42060.4|42020.4|0
1653526590000|2022-05-26 00:56:30|42058|42018|42055.6|42015.6|42058|42018|42055.6|42015.6|0
1653526610000|2022-05-26 00:56:50|42053|42013|42053|42013|42053|42013|42053|42013|0
1653526620000|2022-05-26 00:57:00|42040.4|42000.4|42043|42003|42045.6|42005.6|42038|41998|0
1653526630000|2022-05-26 00:57:10|42038|41998|42040.6|42000.6|42040.6|42000.6|42035.6|41995.6|0
1653526640000|2022-05-26 00:57:20|42045.6|42005.6|42045.6|42005.6|42045.6|42005.6|42045.6|42005.6|0
1653526650000|2022-05-26 00:57:30|42043|42003|42013.2|41973.2|42043|42003|42013.2|41973.2|2
1653526660000|2022-05-26 00:57:40|42015.6|41975.6|41998.2|41958.2|42015.6|41975.6|41998.2|41958.2|1
1653526670000|2022-05-26 00:57:50|41995.6|41955.6|42005.6|41965.6|42005.6|41965.6|41995.6|41955.6|0
1653526680000|2022-05-26 00:58:00|42010.7|41970.7|42013.1|41973.1|42013.1|41973.1|42010.7|41970.7|1
1653526690000|2022-05-26 00:58:10|42015.6|41975.6|42015.6|41975.6|42015.6|41975.6|42015.6|41975.6|0
1653526710000|2022-05-26 00:58:30|42013.1|41973.1|41995.6|41955.6|42013.1|41973.1|41995.6|41955.6|2
1653526730000|2022-05-26 00:58:50|41998.1|41958.1|42013.1|41973.1|42013.1|41973.1|41998.1|41958.1|1
1653526740000|2022-05-26 00:59:00|42015.6|41975.6|42015.6|41975.6|42015.6|41975.6|42015.6|41975.6|0
1653526750000|2022-05-26 00:59:10|42023.1|41983.1|42025.6|41985.6|42025.6|41985.6|42023.1|41983.1|2
1653526760000|2022-05-26 00:59:20|42020.6|41980.6|42023.1|41983.1|42023.1|41983.1|42020.6|41980.6|0
1653526790000|2022-05-26 00:59:50|42028.1|41988.1|42028.1|41988.1|42028.1|41988.1|42025.6|41985.6|0
1653526800000|2022-05-26 01:00:00|42025.6|41985.6|42003|41963|42033.1|41993.1|41988|41948|12
1653526810000|2022-05-26 01:00:10|42005.6|41965.6|41988|41948|42005.6|41965.6|41988|41948|3
1653526820000|2022-05-26 01:00:20|41983|41943|41985.6|41945.6|41985.6|41945.6|41983|41943|0
1653526830000|2022-05-26 01:00:30|41988|41948|41988|41948|41988|41948|41983|41943|0
1653526840000|2022-05-26 01:00:40|41985.6|41945.6|41985.6|41945.6|41988|41948|41983|41943|2
1653526850000|2022-05-26 01:00:50|41983|41943|41983|41943|41983|41943|41983|41943|0
1653526860000|2022-05-26 01:01:00|41980.4|41940.4|41952.8|41912.8|41980.4|41940.4|41952.8|41912.8|18
1653526870000|2022-05-26 01:01:10|41950.3|41910.3|41940.4|41900.4|41950.3|41910.3|41937.8|41897.8|13
1653526880000|2022-05-26 01:01:20|||||||||1
1653526890000|2022-05-26 01:01:30|41950.4|41910.4|41950.4|41910.4|41950.4|41910.4|41950.4|41910.4|2
1653526900000|2022-05-26 01:01:40|41970.4|41930.4|41970.4|41930.4|41970.4|41930.4|41970.4|41930.4|1
1653526920000|2022-05-26 01:02:00|41980.4|41940.4|41990.4|41950.4|41990.4|41950.4|41980.4|41940.4|1
1653526930000|2022-05-26 01:02:10|42000.4|41960.4|42000.4|41960.4|42000.4|41960.4|42000.4|41960.4|0
1653526960000|2022-05-26 01:02:40|41997.8|41957.8|41990.4|41950.4|42000.4|41960.4|41990.4|41950.4|0
1653526970000|2022-05-26 01:02:50|41987.8|41947.8|41980.4|41940.4|41987.8|41947.8|41980.4|41940.4|0
1653526990000|2022-05-26 01:03:10|41985.4|41945.4|41980.4|41940.4|41985.4|41945.4|41975.4|41935.4|0
1653527000000|2022-05-26 01:03:20|41978|41938|41978|41938|41978|41938|41978|41938|0
1653527030000|2022-05-26 01:03:50|41980.4|41940.4|41980.4|41940.4|41980.4|41940.4|41980.4|41940.4|0
1653527040000|2022-05-26 01:04:00|41988|41948|41990.4|41950.4|41990.4|41950.4|41988|41948|0
1653527050000|2022-05-26 01:04:10|41993|41953|42000.4|41960.4|42000.4|41960.4|41993|41953|0
1653527060000|2022-05-26 01:04:20|42005.4|41965.4|42003|41963|42005.4|41965.4|42003|41963|1
1653527070000|2022-05-26 01:04:30|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|0
1653527080000|2022-05-26 01:04:40|42008|41968|42010.4|41970.4|42010.4|41970.4|42008|41968|0
1653527090000|2022-05-26 01:04:50|42008|41968|42008|41968|42010.4|41970.4|42008|41968|0
1653527100000|2022-05-26 01:05:00|42010.4|41970.4|42010.4|41970.4|42010.4|41970.4|42008|41968|0
1653527110000|2022-05-26 01:05:10|42000.4|41960.4|42000.4|41960.4|42003|41963|41995.4|41955.4|0
1653527130000|2022-05-26 01:05:30|42008|41968|42008|41968|42008|41968|42008|41968|0
1653527140000|2022-05-26 01:05:40|42010.4|41970.4|42010.4|41970.4|42010.4|41970.4|42010.4|41970.4|0
1653527160000|2022-05-26 01:06:00|42015.4|41975.4|42015.4|41975.4|42015.4|41975.4|42015.4|41975.4|0
1653527170000|2022-05-26 01:06:10|42020.4|41980.4|42018|41978|42020.4|41980.4|42015.4|41975.4|0
1653527180000|2022-05-26 01:06:20|42020.4|41980.4|42030.4|41990.4|42030.4|41990.4|42020.4|41980.4|0
1653527200000|2022-05-26 01:06:40|42025.4|41985.4|42030.4|41990.4|42030.4|41990.4|42025.4|41985.4|0
1653527210000|2022-05-26 01:06:50|42027.9|41987.9|42025.4|41985.4|42027.9|41987.9|42025.4|41985.4|0
1653527220000|2022-05-26 01:07:00|42020.4|41980.4|42015.4|41975.4|42020.4|41980.4|42015.4|41975.4|0
1653527230000|2022-05-26 01:07:10|42017.9|41977.9|42020.4|41980.4|42022.9|41982.9|42017.9|41977.9|0
1653527240000|2022-05-26 01:07:20|42017.8|41977.8|42020.4|41980.4|42020.4|41980.4|42015.4|41975.4|2
1653527250000|2022-05-26 01:07:30|42010.4|41970.4|42010.4|41970.4|42010.4|41970.4|42010.4|41970.4|2
1653527260000|2022-05-26 01:07:40|42020.4|41980.4|42020.4|41980.4|42020.4|41980.4|42015.4|41975.4|0
1653527270000|2022-05-26 01:07:50|42025.4|41985.4|42025.4|41985.4|42025.4|41985.4|42025.4|41985.4|0
1653527280000|2022-05-26 01:08:00|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|1
1653527300000|2022-05-26 01:08:20|42027.9|41987.9|42027.9|41987.9|42027.9|41987.9|42025.4|41985.4|0
1653527310000|2022-05-26 01:08:30|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|0
1653527330000|2022-05-26 01:08:50|42032.9|41992.9|42030.4|41990.4|42040.4|42000.4|42030.4|41990.4|1
1653527340000|2022-05-26 01:09:00|42027.9|41987.9|42030.4|41990.4|42032.9|41992.9|42025.4|41985.4|0
1653527350000|2022-05-26 01:09:10|42025.4|41985.4|42027.9|41987.9|42027.9|41987.9|42025.4|41985.4|0
1653527360000|2022-05-26 01:09:20|42027.8|41987.8|42030.4|41990.4|42030.4|41990.4|42025.4|41985.4|1
1653527370000|2022-05-26 01:09:30|42027.9|41987.9|42030.4|41990.4|42030.4|41990.4|42027.9|41987.9|0
1653527380000|2022-05-26 01:09:40|42027.9|41987.9|42027.9|41987.9|42027.9|41987.9|42027.9|41987.9|0
1653527390000|2022-05-26 01:09:50|42022.9|41982.9|42045.5|42005.5|42045.5|42005.5|42022.9|41982.9|9
1653527400000|2022-05-26 01:10:00|42050.4|42010.4|42035.5|41995.5|42050.4|42010.4|42035.5|41995.5|2
1653527410000|2022-05-26 01:10:10|42032.9|41992.9|42030.4|41990.4|42032.9|41992.9|42030.4|41990.4|1
1653527460000|2022-05-26 01:11:00|42030.3|41990.3|42022.9|41982.9|42030.3|41990.3|42022.9|41982.9|0
1653527470000|2022-05-26 01:11:10|42020.3|41980.3|42020.3|41980.3|42020.3|41980.3|42020.3|41980.3|1
1653527490000|2022-05-26 01:11:30|42017.9|41977.9|42020.3|41980.3|42020.3|41980.3|42017.9|41977.9|0
1653527500000|2022-05-26 01:11:40|42017.9|41977.9|42017.9|41977.9|42017.9|41977.9|42017.9|41977.9|0
1653527520000|2022-05-26 01:12:00|42015.5|41975.5|41985.5|41945.5|42015.5|41975.5|41985.5|41945.5|1
1653527530000|2022-05-26 01:12:10|41980.3|41940.3|41975.5|41935.5|41980.3|41940.3|41975.5|41935.5|0
1653527540000|2022-05-26 01:12:20|41972.9|41932.9|41980.3|41940.3|41980.3|41940.3|41972.9|41932.9|0
1653527550000|2022-05-26 01:12:30|41977.9|41937.9|41977.9|41937.9|41977.9|41937.9|41977.9|41937.9|0
1653527560000|2022-05-26 01:12:40|41980.3|41940.3|41970.3|41930.3|41985.5|41945.5|41970.3|41930.3|2
1653527570000|2022-05-26 01:12:50|41967.9|41927.9|41960.3|41920.3|41967.9|41927.9|41960.3|41920.3|2
1653527580000|2022-05-26 01:13:00|41962.9|41922.9|41970.3|41930.3|41970.3|41930.3|41962.9|41922.9|0
1653527610000|2022-05-26 01:13:30|41967.8|41927.8|41965.5|41925.5|41967.8|41927.8|41962.9|41922.9|0
1653527620000|2022-05-26 01:13:40|41962.9|41922.9|41965.5|41925.5|41965.5|41925.5|41962.9|41922.9|0
1653527650000|2022-05-26 01:14:10|41968|41928|41970.5|41930.5|41970.5|41930.5|41968|41928|0
1653527660000|2022-05-26 01:14:20|41975.5|41935.5|41972.9|41932.9|41975.5|41935.5|41970.5|41930.5|1
1653527670000|2022-05-26 01:14:30|41975.3|41935.3|41967.9|41927.9|41975.3|41935.3|41967.9|41927.9|2
1653527700000|2022-05-26 01:15:00|41970.3|41930.3|41967.9|41927.9|41970.3|41930.3|41967.9|41927.9|0
1653527730000|2022-05-26 01:15:30|41965.3|41925.3|41967.9|41927.9|41967.9|41927.9|41965.3|41925.3|0
1653527740000|2022-05-26 01:15:40|41970.3|41930.3|41967.9|41927.9|41970.3|41930.3|41967.9|41927.9|0
1653527760000|2022-05-26 01:16:00|41972.9|41932.9|41957.9|41917.9|41972.9|41932.9|41957.9|41917.9|2
1653527780000|2022-05-26 01:16:20|41955.5|41915.5|41957.9|41917.9|41957.9|41917.9|41950.3|41910.3|2
1653527790000|2022-05-26 01:16:30|41960.3|41920.3|41967.9|41927.9|41967.9|41927.9|41960.3|41920.3|0
1653527800000|2022-05-26 01:16:40|41962.9|41922.9|41960.3|41920.3|41967.9|41927.9|41957.9|41917.9|1
1653527810000|2022-05-26 01:16:50|41957.9|41917.9|41967.9|41927.9|41967.9|41927.9|41957.9|41917.9|1
1653527820000|2022-05-26 01:17:00|41962.9|41922.9|41957.9|41917.9|41962.9|41922.9|41957.9|41917.9|0
1653527830000|2022-05-26 01:17:10|41955.3|41915.3|41955.3|41915.3|41957.9|41917.9|41955.3|41915.3|0
1653527840000|2022-05-26 01:17:20|41952.9|41912.9|41952.9|41912.9|41955.5|41915.5|41950.3|41910.3|0
1653527850000|2022-05-26 01:17:30|41950.3|41910.3|41950.3|41910.3|41950.3|41910.3|41950.3|41910.3|0
1653527870000|2022-05-26 01:17:50|41952.9|41912.9|41945.5|41905.5|41965.3|41925.3|41945.5|41905.5|1
1653527890000|2022-05-26 01:18:10|41947.9|41907.9|41947.9|41907.9|41947.9|41907.9|41947.9|41907.9|1
1653527900000|2022-05-26 01:18:20|41945.5|41905.5|41945.5|41905.5|41945.5|41905.5|41945.5|41905.5|0
1653527910000|2022-05-26 01:18:30|41945.4|41905.4|41945.4|41905.4|41945.4|41905.4|41945.4|41905.4|0
1653527920000|2022-05-26 01:18:40|41942.9|41902.9|41945.4|41905.4|41945.4|41905.4|41942.9|41902.9|0
1653527940000|2022-05-26 01:19:00|41947.9|41907.9|41945.4|41905.4|41947.9|41907.9|41945.4|41905.4|0
1653527950000|2022-05-26 01:19:10|41950.4|41910.4|41950.4|41910.4|41950.4|41910.4|41947.9|41907.9|2
1653527960000|2022-05-26 01:19:20|41953|41913|41958|41918|41958|41918|41953|41913|1
1653527970000|2022-05-26 01:19:30|41963|41923|41965.4|41925.4|41965.4|41925.4|41963|41923|2
1653527980000|2022-05-26 01:19:40|41960.4|41920.4|41960.4|41920.4|41960.4|41920.4|41960.4|41920.4|0
1653527990000|2022-05-26 01:19:50|41963|41923|41963|41923|41963|41923|41963|41923|0
1653528010000|2022-05-26 01:20:10|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|0
1653528090000|2022-05-26 01:21:30|41962.9|41922.9|41962.9|41922.9|41962.9|41922.9|41962.9|41922.9|0
1653528120000|2022-05-26 01:22:00|41970.4|41930.4|41962.9|41922.9|41970.4|41930.4|41957.9|41917.9|3
1653528130000|2022-05-26 01:22:10|41955.4|41915.4|41957.9|41917.9|41960.3|41920.3|41955.4|41915.4|5
1653528140000|2022-05-26 01:22:20|41955.4|41915.4|41955.4|41915.4|41955.4|41915.4|41952.9|41912.9|3
1653528150000|2022-05-26 01:22:30|||||||||1
1653528180000|2022-05-26 01:23:00|41960.3|41920.3|41965.4|41925.4|41965.4|41925.4|41960.3|41920.3|1
1653528200000|2022-05-26 01:23:20|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|0
1653528220000|2022-05-26 01:23:40|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|0
1653528230000|2022-05-26 01:23:50|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|0
1653528240000|2022-05-26 01:24:00|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|0
1653528250000|2022-05-26 01:24:10|41970.4|41930.4|41965.4|41925.4|41970.4|41930.4|41965.4|41925.4|0
1653528270000|2022-05-26 01:24:30|41962.8|41922.8|41965.4|41925.4|41965.4|41925.4|41962.8|41922.8|0
1653528280000|2022-05-26 01:24:40|41962.8|41922.8|41967.8|41927.8|41967.8|41927.8|41962.8|41922.8|0
1653528290000|2022-05-26 01:24:50|41970.4|41930.4|41967.8|41927.8|41970.4|41930.4|41967.8|41927.8|0
1653528300000|2022-05-26 01:25:00|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|0
1653528310000|2022-05-26 01:25:10|41962.8|41922.8|41955.4|41915.4|41965.4|41925.4|41950.4|41910.4|0
1653528340000|2022-05-26 01:25:40|41958|41918|41955.4|41915.4|41958|41918|41955.4|41915.4|0
1653528370000|2022-05-26 01:26:10|41960.4|41920.4|41965.4|41925.4|41965.4|41925.4|41960.4|41920.4|0
1653528470000|2022-05-26 01:27:50|41967.8|41927.8|41975.4|41935.4|41975.4|41935.4|41967.8|41927.8|0
1653528490000|2022-05-26 01:28:10|41972.8|41932.8|41975.4|41935.4|41975.4|41935.4|41972.8|41932.8|1
1653528500000|2022-05-26 01:28:20|41972.8|41932.8|41975.4|41935.4|41975.4|41935.4|41972.8|41932.8|0
1653528560000|2022-05-26 01:29:20|41978|41938|41982.8|41942.8|41985.4|41945.4|41978|41938|0
1653528580000|2022-05-26 01:29:40|41985.4|41945.4|41985.4|41945.4|41985.4|41945.4|41985.4|41945.4|0
1653528590000|2022-05-26 01:29:50|41982.8|41942.8|41985.4|41945.4|41985.4|41945.4|41982.8|41942.8|3
1653528640000|2022-05-26 01:30:40|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|0
1653528660000|2022-05-26 01:31:00|41980.2|41940.2|41975.4|41935.4|41980.2|41940.2|41975.4|41935.4|0
1653528670000|2022-05-26 01:31:10|41977.8|41937.8|41977.8|41937.8|41977.8|41937.8|41977.8|41937.8|0
1653528700000|2022-05-26 01:31:40|41975.4|41935.4|41975.4|41935.4|41975.4|41935.4|41975.4|41935.4|0
1653528730000|2022-05-26 01:32:10|41980.4|41940.4|41995.4|41955.4|41995.4|41955.4|41975.4|41935.4|2
1653528740000|2022-05-26 01:32:20|41992.8|41952.8|41990.4|41950.4|41992.8|41952.8|41990.4|41950.4|0
1653528750000|2022-05-26 01:32:30|41995.4|41955.4|41995.4|41955.4|41995.4|41955.4|41995.4|41955.4|4
1653528770000|2022-05-26 01:32:50|41990.4|41950.4|42000.5|41960.5|42000.5|41960.5|41990.4|41950.4|2
1653528780000|2022-05-26 01:33:00|42005.4|41965.4|41995.4|41955.4|42005.4|41965.4|41995.4|41955.4|0
1653528790000|2022-05-26 01:33:10|42000.4|41960.4|42005.4|41965.4|42005.4|41965.4|42000.4|41960.4|0
1653528800000|2022-05-26 01:33:20|42002.9|41962.9|41995.4|41955.4|42002.9|41962.9|41995.4|41955.4|0
1653528820000|2022-05-26 01:33:40|42000.4|41960.4|41995.4|41955.4|42000.4|41960.4|41995.4|41955.4|0
1653528830000|2022-05-26 01:33:50|42000.4|41960.4|42002.9|41962.9|42002.9|41962.9|42000.4|41960.4|0
1653528850000|2022-05-26 01:34:10|42005.5|41965.5|42010.4|41970.4|42010.4|41970.4|42005.4|41965.4|1
1653528860000|2022-05-26 01:34:20|42007.8|41967.8|42010.4|41970.4|42010.4|41970.4|42005.4|41965.4|1
1653528870000|2022-05-26 01:34:30|42015.4|41975.4|42015.4|41975.4|42015.4|41975.4|42012.8|41972.8|1
1653528880000|2022-05-26 01:34:40|42010.4|41970.4|42012.9|41972.9|42015.4|41975.4|42010.4|41970.4|0
1653528890000|2022-05-26 01:34:50|42015.4|41975.4|41990.3|41950.3|42015.4|41975.4|41990.3|41950.3|1
1653528900000|2022-05-26 01:35:00|41987.8|41947.8|41995.3|41955.3|41995.3|41955.3|41985.3|41945.3|0
1653528910000|2022-05-26 01:35:10|41997.9|41957.9|41997.8|41957.8|42000.3|41960.3|41995.3|41955.3|1
1653528920000|2022-05-26 01:35:20|41995.3|41955.3|41995.3|41955.3|41995.3|41955.3|41985.3|41945.3|0
1653528930000|2022-05-26 01:35:30|41990.3|41950.3|41990.3|41950.3|41990.3|41950.3|41990.3|41950.3|0
1653528940000|2022-05-26 01:35:40|41997.9|41957.9|41995.3|41955.3|41997.9|41957.9|41995.3|41955.3|8
1653528960000|2022-05-26 01:36:00|41992.9|41952.9|41985.3|41945.3|41992.9|41952.9|41985.3|41945.3|0
1653528980000|2022-05-26 01:36:20|41982.9|41942.9|41985.3|41945.3|41985.3|41945.3|41982.9|41942.9|0
1653529020000|2022-05-26 01:37:00|41982.8|41942.8|41980.3|41940.3|41985.3|41945.3|41980.3|41940.3|0
1653529030000|2022-05-26 01:37:10|41982.9|41942.9|41985.3|41945.3|41985.3|41945.3|41980.3|41940.3|0
1653529040000|2022-05-26 01:37:20|41982.9|41942.9|41982.9|41942.9|41982.9|41942.9|41982.9|41942.9|0
1653529050000|2022-05-26 01:37:30|41985.3|41945.3|41982.9|41942.9|41985.3|41945.3|41982.9|41942.9|0
1653529060000|2022-05-26 01:37:40|41985.3|41945.3|41975.3|41935.3|41985.3|41945.3|41975.3|41935.3|0
1653529070000|2022-05-26 01:37:50|41972.8|41932.8|41975.3|41935.3|41975.3|41935.3|41972.8|41932.8|1
1653529080000|2022-05-26 01:38:00|41970.3|41930.3|41955.3|41915.3|41970.3|41930.3|41955.3|41915.3|1
1653529110000|2022-05-26 01:38:30|41957.9|41917.9|41965.3|41925.3|41965.3|41925.3|41957.9|41917.9|0
1653529140000|2022-05-26 01:39:00|41960.3|41920.3|41957.8|41917.8|41960.3|41920.3|41957.8|41917.8|0
1653529150000|2022-05-26 01:39:10|41960.3|41920.3|41955.3|41915.3|41960.3|41920.3|41955.3|41915.3|0
1653529190000|2022-05-26 01:39:50|41952.9|41912.9|41952.9|41912.9|41952.9|41912.9|41952.9|41912.9|0
1653529200000|2022-05-26 01:40:00|41955.3|41915.3|41952.9|41912.9|41955.3|41915.3|41952.9|41912.9|0
1653529210000|2022-05-26 01:40:10|41955.3|41915.3|41955.3|41915.3|41955.3|41915.3|41947.9|41907.9|0
1653529220000|2022-05-26 01:40:20|41960.3|41920.3|41960.3|41920.3|41960.3|41920.3|41960.3|41920.3|0
1653529230000|2022-05-26 01:40:30|41957.9|41917.9|41955.3|41915.3|41957.9|41917.9|41955.3|41915.3|1
1653529300000|2022-05-26 01:41:40|41945.3|41905.3|41950.5|41910.5|41950.5|41910.5|41945.3|41905.3|5
1653529320000|2022-05-26 01:42:00|41955.3|41915.3|41947.7|41907.7|41955.3|41915.3|41947.7|41907.7|0
1653529330000|2022-05-26 01:42:10|41950.3|41910.3|41955.3|41915.3|41955.3|41915.3|41950.3|41910.3|0
1653529350000|2022-05-26 01:42:30|41957.7|41917.7|41957.7|41917.7|41957.7|41917.7|41957.7|41917.7|0
1653529360000|2022-05-26 01:42:40|41955.3|41915.3|41967.9|41927.9|41967.9|41927.9|41955.3|41915.3|5
1653529370000|2022-05-26 01:42:50|41965.3|41925.3|41965.3|41925.3|41965.3|41925.3|41965.3|41925.3|0
1653529390000|2022-05-26 01:43:10|41962.9|41922.9|41962.9|41922.9|41962.9|41922.9|41962.9|41922.9|0
1653529410000|2022-05-26 01:43:30|41965.3|41925.3|41965.3|41925.3|41965.3|41925.3|41965.3|41925.3|0
1653529420000|2022-05-26 01:43:40|41970.3|41930.3|41975.3|41935.3|41975.3|41935.3|41967.9|41927.9|0
1653529440000|2022-05-26 01:44:00|41972.9|41932.9|41972.9|41932.9|41972.9|41932.9|41972.9|41932.9|0
1653529450000|2022-05-26 01:44:10|41975.3|41935.3|41975.3|41935.3|41975.3|41935.3|41975.3|41935.3|0
1653529480000|2022-05-26 01:44:40|41972.9|41932.9|41965.3|41925.3|41972.9|41932.9|41965.3|41925.3|0
1653529490000|2022-05-26 01:44:50|41975.3|41935.3|41975.3|41935.3|41975.3|41935.3|41975.3|41935.3|1
1653529520000|2022-05-26 01:45:20|41977.9|41937.9|41975.3|41935.3|41977.9|41937.9|41975.3|41935.3|0
1653529530000|2022-05-26 01:45:30|41980.3|41940.3|41972.9|41932.9|41980.3|41940.3|41972.9|41932.9|0
1653529550000|2022-05-26 01:45:50|41975.3|41935.3|41965.3|41925.3|41975.3|41935.3|41965.3|41925.3|1
1653529600000|2022-05-26 01:46:40|41967.8|41927.8|41965.3|41925.3|41967.8|41927.8|41965.3|41925.3|0
1653529620000|2022-05-26 01:47:00|41960.3|41920.3|41955.3|41915.3|41960.3|41920.3|41955.3|41915.3|0
1653529630000|2022-05-26 01:47:10|41965.3|41925.3|41965.3|41925.3|41965.3|41925.3|41965.3|41925.3|0
1653529650000|2022-05-26 01:47:30|41960.3|41920.3|41955.3|41915.3|41960.3|41920.3|41955.3|41915.3|0
1653529680000|2022-05-26 01:48:00|41950.3|41910.3|41955.3|41915.3|41955.3|41915.3|41950.3|41910.3|0
1653529710000|2022-05-26 01:48:30|41950.3|41910.3|41955.3|41915.3|41955.3|41915.3|41950.3|41910.3|0
1653529740000|2022-05-26 01:49:00|41952.7|41912.7|41955.3|41915.3|41955.3|41915.3|41952.7|41912.7|0
1653529750000|2022-05-26 01:49:10|41957.8|41917.8|41955.3|41915.3|41965.3|41925.3|41955.3|41915.3|0
1653529770000|2022-05-26 01:49:30|41960.3|41920.3|41965.3|41925.3|41965.3|41925.3|41960.3|41920.3|0
1653529780000|2022-05-26 01:49:40|41962.8|41922.8|41965.3|41925.3|41965.3|41925.3|41962.7|41922.7|0
1653529790000|2022-05-26 01:49:50|41967.8|41927.8|41995.3|41955.3|41995.3|41955.3|41967.8|41927.8|3
1653529800000|2022-05-26 01:50:00|41997.8|41957.8|42005.3|41965.3|42005.3|41965.3|41995.3|41955.3|4
1653529820000|2022-05-26 01:50:20|42002.7|41962.7|41995.3|41955.3|42002.7|41962.7|41992.7|41952.7|1
1653529830000|2022-05-26 01:50:30|42005.3|41965.3|41997.7|41957.7|42005.3|41965.3|41997.7|41957.7|6
1653529840000|2022-05-26 01:50:40|41995.3|41955.3|41995.3|41955.3|41997.8|41957.8|41995.3|41955.3|0
1653529850000|2022-05-26 01:50:50|42002.7|41962.7|41997.7|41957.7|42002.7|41962.7|41995.3|41955.3|0
1653529860000|2022-05-26 01:51:00|41995.3|41955.3|41995.3|41955.3|41997.7|41957.7|41995.3|41955.3|0
1653529880000|2022-05-26 01:51:20|41995.2|41955.2|41985.2|41945.2|41995.2|41955.2|41985.2|41945.2|0
1653529890000|2022-05-26 01:51:30|||||||||1
1653529900000|2022-05-26 01:51:40|41987.7|41947.7|41995.2|41955.2|41995.2|41955.2|41987.7|41947.7|0
1653529920000|2022-05-26 01:52:00|41992.8|41952.8|41985.2|41945.2|41995.2|41955.2|41985.2|41945.2|0
1653529930000|2022-05-26 01:52:10|41990.1|41950.1|41982.8|41942.8|41990.1|41950.1|41982.8|41942.8|10
1653529940000|2022-05-26 01:52:20|41985.2|41945.2|41985.2|41945.2|41987.7|41947.7|41985.2|41945.2|0
1653529970000|2022-05-26 01:52:50|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|0
1653529980000|2022-05-26 01:53:00|41985.2|41945.2|41985.2|41945.2|41985.2|41945.2|41975.2|41935.2|2
1653529990000|2022-05-26 01:53:10|41987.7|41947.7|41975.2|41935.2|41987.7|41947.7|41975.2|41935.2|0
1653530000000|2022-05-26 01:53:20|41972.8|41932.8|41972.8|41932.8|41972.8|41932.8|41972.8|41932.8|0
1653530010000|2022-05-26 01:53:30|41975.2|41935.2|41975.2|41935.2|41975.2|41935.2|41975.2|41935.2|0
1653530040000|2022-05-26 01:54:00|41972.8|41932.8|41977.7|41937.7|41977.7|41937.7|41972.8|41932.8|0
1653530050000|2022-05-26 01:54:10|41975.2|41935.2|41982.8|41942.8|41982.8|41942.8|41975.2|41935.2|0
1653530080000|2022-05-26 01:54:40|41980.2|41940.2|41975.2|41935.2|41980.2|41940.2|41975.2|41935.2|1
1653530090000|2022-05-26 01:54:50|41967.7|41927.7|41965.2|41925.2|41967.7|41927.7|41965.2|41925.2|0
1653530110000|2022-05-26 01:55:10|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|0
1653530120000|2022-05-26 01:55:20|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|0
1653530130000|2022-05-26 01:55:30|41967.7|41927.7|41965.2|41925.2|41967.7|41927.7|41965.2|41925.2|0
1653530150000|2022-05-26 01:55:50|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|0
1653530160000|2022-05-26 01:56:00|41960.2|41920.2|41962.8|41922.8|41962.8|41922.8|41960.2|41920.2|0
1653530170000|2022-05-26 01:56:10|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|0
1653530180000|2022-05-26 01:56:20|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|0
1653530190000|2022-05-26 01:56:30|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|0
1653530200000|2022-05-26 01:56:40|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|0
1653530220000|2022-05-26 01:57:00|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|0
1653530240000|2022-05-26 01:57:20|||||||||2
1653530250000|2022-05-26 01:57:30|41967.6|41927.6|41970.2|41930.2|41970.2|41930.2|41967.6|41927.6|0
1653530260000|2022-05-26 01:57:40|41967.6|41927.6|41970.2|41930.2|41970.2|41930.2|41965.2|41925.2|0
1653530270000|2022-05-26 01:57:50|41967.6|41927.6|41965.2|41925.2|41967.8|41927.8|41965.2|41925.2|0
1653530280000|2022-05-26 01:58:00|41962.8|41922.8|41960.2|41920.2|41962.8|41922.8|41960.2|41920.2|0
1653530290000|2022-05-26 01:58:10|41962.8|41922.8|41965.2|41925.2|41965.2|41925.2|41962.8|41922.8|0
1653530300000|2022-05-26 01:58:20|41967.6|41927.6|41975.2|41935.2|41980.2|41940.2|41967.6|41927.6|2
1653530320000|2022-05-26 01:58:40|41970.2|41930.2|41970.2|41930.2|41970.2|41930.2|41970.2|41930.2|0
1653530330000|2022-05-26 01:58:50|41977.6|41937.6|41977.6|41937.6|41977.6|41937.6|41977.6|41937.6|1
1653530340000|2022-05-26 01:59:00|41975.2|41935.2|41975.2|41935.2|41977.6|41937.6|41970.2|41930.2|0
1653530350000|2022-05-26 01:59:10|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|2
1653530360000|2022-05-26 01:59:20|41960.2|41920.2|41965.2|41925.2|41965.2|41925.2|41960.2|41920.2|0
1653530370000|2022-05-26 01:59:30|41960.2|41920.2|41965.2|41925.2|41965.2|41925.2|41960.2|41920.2|0
1653530380000|2022-05-26 01:59:40|41962.8|41922.8|41960.2|41920.2|41965.2|41925.2|41960.2|41920.2|0
1653530400000|2022-05-26 02:00:00|41950.2|41910.2|41947.6|41907.6|41952.8|41912.8|41945.2|41905.2|1
1653530410000|2022-05-26 02:00:10|41945.2|41905.2|41950.2|41910.2|41950.2|41910.2|41945.2|41905.2|0
1653530420000|2022-05-26 02:00:20|41952.8|41912.8|41957.6|41917.6|41957.6|41917.6|41952.8|41912.8|0
1653530430000|2022-05-26 02:00:30|41955.2|41915.2|41957.6|41917.6|41960.2|41920.2|41955.2|41915.2|0
1653530450000|2022-05-26 02:00:50|41960.2|41920.2|41972.8|41932.8|41972.8|41932.8|41960.2|41920.2|3
1653530460000|2022-05-26 02:01:00|41975.2|41935.2|41965.2|41925.2|41975.2|41935.2|41965.2|41925.2|0
1653530470000|2022-05-26 02:01:10|41962.6|41922.6|41965.2|41925.2|41965.2|41925.2|41960.2|41920.2|0
1653530480000|2022-05-26 02:01:20|41975.2|41935.2|41975.2|41935.2|41975.2|41935.2|41975.2|41935.2|0
1653530490000|2022-05-26 02:01:30|41972.8|41932.8|41970.2|41930.2|41975.2|41935.2|41970.2|41930.2|0
1653530500000|2022-05-26 02:01:40|41972.8|41932.8|41975.2|41935.2|41975.2|41935.2|41972.8|41932.8|0
1653530520000|2022-05-26 02:02:00|41972.8|41932.8|41975.2|41935.2|41975.2|41935.2|41970.2|41930.2|0
1653530580000|2022-05-26 02:03:00|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|0
1653530590000|2022-05-26 02:03:10|41975.2|41935.2|41975.2|41935.2|41975.2|41935.2|41975.2|41935.2|0
1653530600000|2022-05-26 02:03:20|41972.6|41932.6|41970.2|41930.2|41972.7|41932.7|41970.2|41930.2|0
1653530610000|2022-05-26 02:03:30|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|0
1653530620000|2022-05-26 02:03:40|41975.2|41935.2|41972.7|41932.7|41975.2|41935.2|41970.2|41930.2|0
1653530630000|2022-05-26 02:03:50|41970.2|41930.2|41965.2|41925.2|41970.2|41930.2|41965.2|41925.2|1
1653530640000|2022-05-26 02:04:00|41967.6|41927.6|41965.2|41925.2|41967.6|41927.6|41965.2|41925.2|0
1653530650000|2022-05-26 02:04:10|||||||||1
1653530720000|2022-05-26 02:05:20|41967.6|41927.6|41975.2|41935.2|41975.2|41935.2|41967.6|41927.6|4
1653530760000|2022-05-26 02:06:00|41972.7|41932.7|41975.2|41935.2|41975.2|41935.2|41967.6|41927.6|0
1653530770000|2022-05-26 02:06:10|41977.6|41937.6|41977.6|41937.6|41980.2|41940.2|41977.6|41937.6|0
1653530780000|2022-05-26 02:06:20|41980.2|41940.2|41980.2|41940.2|41980.2|41940.2|41980.2|41940.2|0
1653530810000|2022-05-26 02:06:50|41982.7|41942.7|41987.6|41947.6|41987.6|41947.6|41982.7|41942.7|0
1653530820000|2022-05-26 02:07:00|41985.2|41945.2|41985.2|41945.2|41985.2|41945.2|41985.2|41945.2|0
1653530830000|2022-05-26 02:07:10|41987.6|41947.6|41985.2|41945.2|41987.6|41947.6|41985.2|41945.2|0
1653530860000|2022-05-26 02:07:40|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|0
1653530870000|2022-05-26 02:07:50|41992.7|41952.7|42000.1|41960.1|42000.1|41960.1|41992.7|41952.7|0
1653530890000|2022-05-26 02:08:10|41997.7|41957.7|41987.6|41947.6|41997.7|41957.7|41987.6|41947.6|1
1653530900000|2022-05-26 02:08:20|41990.1|41950.1|41987.6|41947.6|41990.1|41950.1|41987.6|41947.6|0
1653530910000|2022-05-26 02:08:30|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|0
1653530950000|2022-05-26 02:09:10|41987.6|41947.6|41987.6|41947.6|41990.1|41950.1|41987.6|41947.6|0
1653530970000|2022-05-26 02:09:30|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|0
1653531000000|2022-05-26 02:10:00|41987.7|41947.7|41985.1|41945.1|41987.7|41947.7|41985.1|41945.1|0
1653531030000|2022-05-26 02:10:30|41990.1|41950.1|41990.1|41950.1|41990.1|41950.1|41985.1|41945.1|0
1653531070000|2022-05-26 02:11:10|41987.6|41947.6|41987.6|41947.6|41987.6|41947.6|41987.6|41947.6|0
1653531110000|2022-05-26 02:11:50|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|0
1653531120000|2022-05-26 02:12:00|41987.6|41947.6|41987.6|41947.6|41987.6|41947.6|41987.6|41947.6|0
1653531130000|2022-05-26 02:12:10|41990.1|41950.1|41985.1|41945.1|41990.1|41950.1|41985.1|41945.1|0
1653531140000|2022-05-26 02:12:20|41990.1|41950.1|41987.6|41947.6|41990.1|41950.1|41987.6|41947.6|0
1653531150000|2022-05-26 02:12:30|41990.1|41950.1|41987.5|41947.5|41990.1|41950.1|41987.5|41947.5|0
1653531160000|2022-05-26 02:12:40|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|0
1653531170000|2022-05-26 02:12:50|41987.5|41947.5|41985.1|41945.1|41987.5|41947.5|41985.1|41945.1|0
1653531180000|2022-05-26 02:13:00|41990.1|41950.1|41990.1|41950.1|41990.1|41950.1|41990.1|41950.1|0
1653531190000|2022-05-26 02:13:10|41987.5|41947.5|41990.1|41950.1|41990.1|41950.1|41987.5|41947.5|0
1653531200000|2022-05-26 02:13:20|41987.5|41947.5|41987.5|41947.5|41987.5|41947.5|41987.5|41947.5|0
1653531210000|2022-05-26 02:13:30|41990.1|41950.1|41990.1|41950.1|41990.1|41950.1|41985.1|41945.1|0
1653531220000|2022-05-26 02:13:40|41997.5|41957.5|42000.1|41960.1|42000.1|41960.1|41997.5|41957.5|1
1653531230000|2022-05-26 02:13:50|42010.1|41970.1|42005.1|41965.1|42010.1|41970.1|42005.1|41965.1|1
1653531240000|2022-05-26 02:14:00|42007.5|41967.5|42005.1|41965.1|42007.5|41967.5|42005.1|41965.1|0
1653531250000|2022-05-26 02:14:10|42007.5|41967.5|42005.1|41965.1|42007.5|41967.5|42005.1|41965.1|0
1653531310000|2022-05-26 02:15:10|42007.5|41967.5|42007.5|41967.5|42007.5|41967.5|42007.5|41967.5|0
1653531320000|2022-05-26 02:15:20|42005.1|41965.1|42005.1|41965.1|42007.5|41967.5|42005.1|41965.1|0
1653531420000|2022-05-26 02:17:00|42015.1|41975.1|42015.1|41975.1|42015.1|41975.1|42015.1|41975.1|2
1653531440000|2022-05-26 02:17:20|42017.5|41977.5|42017.5|41977.5|42017.5|41977.5|42017.5|41977.5|0
1653531450000|2022-05-26 02:17:30|42015.1|41975.1|42015.1|41975.1|42015.1|41975.1|42015.1|41975.1|0
1653531460000|2022-05-26 02:17:40|42017.5|41977.5|42022.7|41982.7|42022.7|41982.7|42017.5|41977.5|0
1653531470000|2022-05-26 02:17:50|42025.1|41985.1|42025.1|41985.1|42025.1|41985.1|42025.1|41985.1|0
1653531480000|2022-05-26 02:18:00|42022.7|41982.7|42022.7|41982.7|42022.7|41982.7|42022.7|41982.7|0
1653531520000|2022-05-26 02:18:40|42025.1|41985.1|42025.1|41985.1|42025.1|41985.1|42025.1|41985.1|0
1653531540000|2022-05-26 02:19:00|42022.7|41982.7|42015.1|41975.1|42022.7|41982.7|42012.6|41972.6|0
1653531600000|2022-05-26 02:20:00|42022.6|41982.6|42025.1|41985.1|42025.1|41985.1|42020.1|41980.1|0
1653531610000|2022-05-26 02:20:10|42022.6|41982.6|42022.6|41982.6|42022.6|41982.6|42022.6|41982.6|0
1653531620000|2022-05-26 02:20:20|42027.5|41987.5|42027.5|41987.5|42027.5|41987.5|42025.1|41985.1|0
1653531630000|2022-05-26 02:20:30|42025.1|41985.1|42025.1|41985.1|42025.1|41985.1|42025.1|41985.1|0
1653531690000|2022-05-26 02:21:30|42035.1|41995.1|42035.1|41995.1|42035.1|41995.1|42032.6|41992.6|0
1653531710000|2022-05-26 02:21:50|42032.6|41992.6|42032.6|41992.6|42032.6|41992.6|42032.6|41992.6|0
1653531720000|2022-05-26 02:22:00|42035.1|41995.1|42025.1|41985.1|42035.1|41995.1|42025.1|41985.1|0
1653531730000|2022-05-26 02:22:10|42027.5|41987.5|42025.1|41985.1|42027.5|41987.5|42025.1|41985.1|1
1653531740000|2022-05-26 02:22:20|42030.1|41990.1|42025.1|41985.1|42032.6|41992.6|42025.1|41985.1|0
1653531770000|2022-05-26 02:22:50|42027.6|41987.6|42030.1|41990.1|42030.1|41990.1|42027.6|41987.6|0
1653531780000|2022-05-26 02:23:00|42027.6|41987.6|42030.1|41990.1|42030.1|41990.1|42027.6|41987.6|0
1653531790000|2022-05-26 02:23:10|42035.1|41995.1|42035.1|41995.1|42035.1|41995.1|42035.1|41995.1|0
1653531820000|2022-05-26 02:23:40|42037.5|41997.5|42035.1|41995.1|42037.5|41997.5|42035.1|41995.1|0
1653531850000|2022-05-26 02:24:10|42035|41995|42035|41995|42035|41995|42035|41995|0
1653532030000|2022-05-26 02:27:10|42030|41990|42035|41995|42035|41995|42030|41990|0
1653532040000|2022-05-26 02:27:20|42037.5|41997.5|42035|41995|42037.5|41997.5|42035|41995|0
1653532090000|2022-05-26 02:28:10|42037.5|41997.5|42037.5|41997.5|42037.5|41997.5|42037.5|41997.5|0
1653532100000|2022-05-26 02:28:20|42035|41995|42035|41995|42035|41995|42035|41995|0
1653532110000|2022-05-26 02:28:30|42040|42000|42037.5|41997.5|42040|42000|42037.5|41997.5|0
1653532150000|2022-05-26 02:29:10|42040|42000|42040|42000|42040|42000|42040|42000|0
1653532160000|2022-05-26 02:29:20|42037.4|41997.4|42037.4|41997.4|42037.4|41997.4|42037.4|41997.4|0
1653532190000|2022-05-26 02:29:50|42040|42000|42037.4|41997.4|42040|42000|42037.4|41997.4|0
1653532200000|2022-05-26 02:30:00|42040|42000|42062.6|42022.6|42062.6|42022.6|42040|42000|2
1653532210000|2022-05-26 02:30:10|42060|42020|42060|42020|42060|42020|42060|42020|0
1653532220000|2022-05-26 02:30:20|42062.6|42022.6|42075|42035|42075|42035|42060|42020|0
1653532230000|2022-05-26 02:30:30|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|0
1653532250000|2022-05-26 02:30:50|42080|42040|42087.4|42047.4|42087.4|42047.4|42075|42035|1
1653532260000|2022-05-26 02:31:00|42085|42045|42087.4|42047.4|42087.4|42047.4|42085|42045|0
1653532270000|2022-05-26 02:31:10|42090|42050|42087.4|42047.4|42095|42055|42087.4|42047.4|2
1653532280000|2022-05-26 02:31:20|42090|42050|42095|42055|42095|42055|42090|42050|0
1653532290000|2022-05-26 02:31:30|42092.6|42052.6|42097.4|42057.4|42097.4|42057.4|42087.4|42047.4|1
1653532310000|2022-05-26 02:31:50|42095|42055|42095|42055|42095|42055|42095|42055|0
1653532320000|2022-05-26 02:32:00|42100|42060|42100|42060|42100|42060|42100|42060|0
1653532330000|2022-05-26 02:32:10|42097.4|42057.4|42095|42055|42097.4|42057.4|42090|42050|0
1653532340000|2022-05-26 02:32:20|42097.4|42057.4|42097.4|42057.4|42097.4|42057.4|42097.4|42057.4|0
1653532350000|2022-05-26 02:32:30|42100|42060|42107.4|42067.4|42107.4|42067.4|42100|42060|2
1653532360000|2022-05-26 02:32:40|42105|42065|42107.4|42067.4|42107.4|42067.4|42105|42065|0
1653532370000|2022-05-26 02:32:50|42105|42065|42107.4|42067.4|42107.4|42067.4|42105|42065|0
1653532390000|2022-05-26 02:33:10|42105|42065|42102.6|42062.6|42105|42065|42102.6|42062.6|0
1653532400000|2022-05-26 02:33:20|42100|42060|42095|42055|42100|42060|42095|42055|2
1653532450000|2022-05-26 02:34:10|42097.4|42057.4|42097.4|42057.4|42097.4|42057.4|42097.4|42057.4|0
1653532470000|2022-05-26 02:34:30|42095|42055|42095|42055|42097.4|42057.4|42095|42055|1
1653532480000|2022-05-26 02:34:40|42100|42060|42102.6|42062.6|42102.6|42062.6|42100|42060|2
1653532500000|2022-05-26 02:35:00|42105|42065|42105|42065|42105|42065|42105|42065|0
1653532520000|2022-05-26 02:35:20|42102.5|42062.5|42102.5|42062.5|42102.5|42062.5|42102.5|42062.5|0
1653532530000|2022-05-26 02:35:30|42105|42065|42105|42065|42105|42065|42105|42065|0
1653532540000|2022-05-26 02:35:40|42107.4|42067.4|42115|42075|42115|42075|42107.4|42067.4|1
1653532550000|2022-05-26 02:35:50|42117.5|42077.5|42120|42080|42120|42080|42117.5|42077.5|0
1653532560000|2022-05-26 02:36:00|42132.5|42092.5|42125|42085|42135|42095|42125|42085|3
1653532570000|2022-05-26 02:36:10|42127.5|42087.5|42115|42075|42127.5|42087.5|42112.5|42072.5|3
1653532580000|2022-05-26 02:36:20|42112.5|42072.5|42115|42075|42115|42075|42112.5|42072.5|0
1653532600000|2022-05-26 02:36:40|42120|42080|42122.5|42082.5|42122.5|42082.5|42120|42080|0
1653532640000|2022-05-26 02:37:20|42112.5|42072.5|42112.5|42072.5|42112.5|42072.5|42112.5|42072.5|2
1653532650000|2022-05-26 02:37:30|42110|42070|42107.4|42067.4|42112.5|42072.5|42107.4|42067.4|0
1653532660000|2022-05-26 02:37:40|42105|42065|42105|42065|42105|42065|42105|42065|0
1653532730000|2022-05-26 02:38:50|42112.5|42072.5|42112.5|42072.5|42112.5|42072.5|42112.5|42072.5|0
1653532740000|2022-05-26 02:39:00|42105|42065|42090|42050|42105|42065|42090|42050|3
1653532760000|2022-05-26 02:39:20|42085.1|42045.1|42080|42040|42085.1|42045.1|42080|42040|6
1653532780000|2022-05-26 02:39:40|42077.4|42037.4|42075|42035|42077.4|42037.4|42072.4|42032.4|0
1653532790000|2022-05-26 02:39:50|42080|42040|42087.4|42047.4|42090|42050|42080|42040|1
1653532800000|2022-05-26 02:40:00|42085|42045|42085|42045|42085|42045|42085|42045|0
1653532820000|2022-05-26 02:40:20|42092.5|42052.5|42104.9|42064.9|42104.9|42064.9|42092.5|42052.5|0
1653532830000|2022-05-26 02:40:30|42109.9|42069.9|42109.9|42069.9|42109.9|42069.9|42109.9|42069.9|0
1653532840000|2022-05-26 02:40:40|42114.9|42074.9|42124.9|42084.9|42124.9|42084.9|42114.9|42074.9|3
1653532870000|2022-05-26 02:41:10|42134.9|42094.9|42124.9|42084.9|42137.5|42097.5|42122.5|42082.5|2
1653532890000|2022-05-26 02:41:30|42122.5|42082.5|42109.9|42069.9|42122.5|42082.5|42109.9|42069.9|1
1653532900000|2022-05-26 02:41:40|42107.5|42067.5|42104.9|42064.9|42107.5|42067.5|42104.9|42064.9|1
1653532920000|2022-05-26 02:42:00|42107.5|42067.5|42104.9|42064.9|42114.9|42074.9|42104.9|42064.9|0
1653532930000|2022-05-26 02:42:10|42109.9|42069.9|42109.9|42069.9|42112.5|42072.5|42104.9|42064.9|0
1653532940000|2022-05-26 02:42:20|42114.9|42074.9|42109.9|42069.9|42114.9|42074.9|42109.9|42069.9|0
1653532950000|2022-05-26 02:42:30|42107.4|42067.4|42104.9|42064.9|42107.4|42067.4|42104.9|42064.9|0
1653532980000|2022-05-26 02:43:00|42099.9|42059.9|42094.9|42054.9|42099.9|42059.9|42094.9|42054.9|2
1653532990000|2022-05-26 02:43:10|42092.4|42052.4|42094.9|42054.9|42094.9|42054.9|42089.9|42049.9|1
1653533000000|2022-05-26 02:43:20|42092.4|42052.4|42084.9|42044.9|42094.9|42054.9|42084.9|42044.9|1
1653533010000|2022-05-26 02:43:30|42089.9|42049.9|42094.9|42054.9|42094.9|42054.9|42084.9|42044.9|0
1653533020000|2022-05-26 02:43:40|42092.5|42052.5|42084.9|42044.9|42092.5|42052.5|42084.9|42044.9|1
1653533030000|2022-05-26 02:43:50|42082.5|42042.5|42084.9|42044.9|42084.9|42044.9|42082.5|42042.5|0
1653533050000|2022-05-26 02:44:10|42082.5|42042.5|42084.9|42044.9|42084.9|42044.9|42082.5|42042.5|0
1653533060000|2022-05-26 02:44:20|42082.5|42042.5|42084.9|42044.9|42084.9|42044.9|42082.5|42042.5|0
1653533100000|2022-05-26 02:45:00|42082.5|42042.5|42082.5|42042.5|42082.5|42042.5|42082.5|42042.5|0
1653533110000|2022-05-26 02:45:10|42084.9|42044.9|42109.9|42069.9|42109.9|42069.9|42084.9|42044.9|2
1653533120000|2022-05-26 02:45:20|42099.9|42059.9|42099.9|42059.9|42099.9|42059.9|42099.9|42059.9|1
1653533130000|2022-05-26 02:45:30|42092.5|42052.5|42092.5|42052.5|42092.5|42052.5|42092.5|42052.5|1
1653533140000|2022-05-26 02:45:40|42089.9|42049.9|42079.9|42039.9|42089.9|42049.9|42079.9|42039.9|1
1653533150000|2022-05-26 02:45:50|42082.5|42042.5|42082.5|42042.5|42082.5|42042.5|42082.5|42042.5|0
1653533170000|2022-05-26 02:46:10|42079.9|42039.9|42082.5|42042.5|42082.5|42042.5|42079.9|42039.9|0
1653533190000|2022-05-26 02:46:30|42084.9|42044.9|42084.9|42044.9|42084.9|42044.9|42084.9|42044.9|0
1653533200000|2022-05-26 02:46:40|42089.9|42049.9|42084.9|42044.9|42089.9|42049.9|42084.9|42044.9|0
1653533210000|2022-05-26 02:46:50|42087.5|42047.5|42097.5|42057.5|42097.5|42057.5|42087.5|42047.5|0
1653533220000|2022-05-26 02:47:00|42094.9|42054.9|42094.9|42054.9|42094.9|42054.9|42094.9|42054.9|0
1653533230000|2022-05-26 02:47:10|42092.5|42052.5|42089.9|42049.9|42094.9|42054.9|42089.9|42049.9|0
1653533240000|2022-05-26 02:47:20|42084.9|42044.9|42087.5|42047.5|42087.5|42047.5|42084.9|42044.9|0
1653533250000|2022-05-26 02:47:30|42084.9|42044.9|42084.9|42044.9|42084.9|42044.9|42084.9|42044.9|0
1653533440000|2022-05-26 02:50:40|||||||||1
1653533460000|2022-05-26 02:51:00|42082.5|42042.5|42082.5|42042.5|42082.5|42042.5|42082.5|42042.5|0
1653533490000|2022-05-26 02:51:30|42082.4|42042.4|42082.4|42042.4|42082.4|42042.4|42082.4|42042.4|0
1653533540000|2022-05-26 02:52:20|42094.9|42054.9|42094.9|42054.9|42097.3|42057.3|42092.4|42052.4|1
1653533550000|2022-05-26 02:52:30|42092.4|42052.4|42089.9|42049.9|42092.4|42052.4|42089.9|42049.9|0
1653533560000|2022-05-26 02:52:40|42092.4|42052.4|42087.3|42047.3|42092.4|42052.4|42087.3|42047.3|0
1653533570000|2022-05-26 02:52:50|42084.9|42044.9|42084.9|42044.9|42089.9|42049.9|42082.4|42042.4|0
1653533640000|2022-05-26 02:54:00|42087.4|42047.4|42097.3|42057.3|42099.9|42059.9|42087.4|42047.4|1
1653533650000|2022-05-26 02:54:10|42094.9|42054.9|42092.4|42052.4|42094.9|42054.9|42092.4|42052.4|0
1653533670000|2022-05-26 02:54:30|42094.9|42054.9|42084.9|42044.9|42094.9|42054.9|42084.9|42044.9|1
1653533680000|2022-05-26 02:54:40|42089.9|42049.9|42104.9|42064.9|42107.3|42067.3|42089.9|42049.9|1
1653533700000|2022-05-26 02:55:00|42102.3|42062.3|42102.3|42062.3|42102.3|42062.3|42102.3|42062.3|0
1653533710000|2022-05-26 02:55:10|42099.9|42059.9|42099.9|42059.9|42104.9|42064.9|42099.9|42059.9|0
1653533720000|2022-05-26 02:55:20|42104.9|42064.9|42104.9|42064.9|42104.9|42064.9|42104.9|42064.9|0
1653533780000|2022-05-26 02:56:20|42109.9|42069.9|42104.9|42064.9|42109.9|42069.9|42104.9|42064.9|0
1653533790000|2022-05-26 02:56:30|42107.4|42067.4|42114.9|42074.9|42114.9|42074.9|42104.9|42064.9|0
1653533800000|2022-05-26 02:56:40|42117.4|42077.4|42114.9|42074.9|42122.4|42082.4|42114.9|42074.9|0
1653533810000|2022-05-26 02:56:50|42119.8|42079.8|42119.8|42079.8|42122.4|42082.4|42114.8|42074.8|0
1653533820000|2022-05-26 02:57:00|42117.3|42077.3|42119.8|42079.8|42119.8|42079.8|42114.8|42074.8|0
1653533830000|2022-05-26 02:57:10|42117.3|42077.3|42119.8|42079.8|42119.8|42079.8|42117.3|42077.3|0
1653533840000|2022-05-26 02:57:20|42117.4|42077.4|42114.8|42074.8|42117.4|42077.4|42109.8|42069.8|1
1653533910000|2022-05-26 02:58:30|42112.4|42072.4|42112.4|42072.4|42112.4|42072.4|42104.8|42064.8|0
1653533920000|2022-05-26 02:58:40|42109.8|42069.8|42114.8|42074.8|42114.8|42074.8|42104.8|42064.8|0
1653533960000|2022-05-26 02:59:20|||||||||1
1653534060000|2022-05-26 03:01:00|42112.3|42072.3|42124.8|42084.8|42124.8|42084.8|42109.8|42069.8|1
1653534090000|2022-05-26 03:01:30|42127.3|42087.3|42134.8|42094.8|42134.8|42094.8|42127.3|42087.3|1
1653534100000|2022-05-26 03:01:40|42132.3|42092.3|42134.8|42094.8|42134.8|42094.8|42129.8|42089.8|1
1653534150000|2022-05-26 03:02:30|42142.2|42102.2|42132.2|42092.2|42142.2|42102.2|42132.2|42092.2|3
1653534160000|2022-05-26 03:02:40|42129.8|42089.8|42129.8|42089.8|42129.8|42089.8|42129.8|42089.8|0
1653534230000|2022-05-26 03:03:50|42127.4|42087.4|42122.4|42082.4|42127.4|42087.4|42119.8|42079.8|4
1653534240000|2022-05-26 03:04:00|42124.8|42084.8|42124.8|42084.8|42124.8|42084.8|42122.4|42082.4|0
1653534260000|2022-05-26 03:04:20|42122.4|42082.4|42122.4|42082.4|42122.4|42082.4|42122.4|42082.4|0
1653534270000|2022-05-26 03:04:30|42124.8|42084.8|42124.8|42084.8|42124.8|42084.8|42124.8|42084.8|0
1653534280000|2022-05-26 03:04:40|42122.4|42082.4|42119.8|42079.8|42124.8|42084.8|42119.8|42079.8|1
1653534290000|2022-05-26 03:04:50|42122.2|42082.2|42124.8|42084.8|42124.8|42084.8|42122.2|42082.2|1
1653534310000|2022-05-26 03:05:10|42129.8|42089.8|42132.4|42092.4|42132.4|42092.4|42129.8|42089.8|0
1653534320000|2022-05-26 03:05:20|42129.8|42089.8|42132.4|42092.4|42132.4|42092.4|42129.8|42089.8|0
1653534350000|2022-05-26 03:05:50|42129.8|42089.8|42132.4|42092.4|42134.8|42094.8|42129.8|42089.8|0
1653534360000|2022-05-26 03:06:00|42129.8|42089.8|42129.8|42089.8|42129.8|42089.8|42129.8|42089.8|0
1653534370000|2022-05-26 03:06:10|42122.4|42082.4|42112.4|42072.4|42122.4|42082.4|42109.8|42069.8|4
1653534390000|2022-05-26 03:06:30|42109.8|42069.8|42112.4|42072.4|42119.8|42079.8|42109.8|42069.8|0
1653534400000|2022-05-26 03:06:40|42109.8|42069.8|42112.4|42072.4|42112.4|42072.4|42109.8|42069.8|0
1653534410000|2022-05-26 03:06:50|42109.8|42069.8|42107.2|42067.2|42109.8|42069.8|42107.2|42067.2|0
1653534420000|2022-05-26 03:07:00|42104.8|42064.8|42104.8|42064.8|42104.8|42064.8|42104.8|42064.8|0
1653534430000|2022-05-26 03:07:10|42107.2|42067.2|42104.8|42064.8|42107.2|42067.2|42104.8|42064.8|0
1653534450000|2022-05-26 03:07:30|42109.8|42069.8|42102.4|42062.4|42109.8|42069.8|42102.4|42062.4|0
1653534460000|2022-05-26 03:07:40|42102.3|42062.3|42104.8|42064.8|42104.8|42064.8|42102.3|42062.3|0
1653534490000|2022-05-26 03:08:10|42099.8|42059.8|42097.3|42057.3|42099.8|42059.8|42097.2|42057.2|4
1653534500000|2022-05-26 03:08:20|42099.8|42059.8|42097.2|42057.2|42104.8|42064.8|42097.2|42057.2|0
1653534520000|2022-05-26 03:08:40|42094.8|42054.8|42097.2|42057.2|42097.2|42057.2|42094.8|42054.8|0
1653534530000|2022-05-26 03:08:50|42094.8|42054.8|42089.8|42049.8|42094.8|42054.8|42089.8|42049.8|0
1653534590000|2022-05-26 03:09:50|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|1
1653534600000|2022-05-26 03:10:00|42079.8|42039.8|42084.8|42044.8|42084.8|42044.8|42079.8|42039.8|0
1653534610000|2022-05-26 03:10:10|42089.8|42049.8|42089.8|42049.8|42092.3|42052.3|42089.8|42049.8|0
1653534620000|2022-05-26 03:10:20|42092.3|42052.3|42092.3|42052.3|42092.3|42052.3|42089.8|42049.8|0
1653534630000|2022-05-26 03:10:30|42089.8|42049.8|42092.3|42052.3|42092.3|42052.3|42089.8|42049.8|0
1653534680000|2022-05-26 03:11:20|42094.8|42054.8|42102.3|42062.3|42102.3|42062.3|42094.8|42054.8|3
1653534690000|2022-05-26 03:11:30|42104.8|42064.8|42104.8|42064.8|42104.8|42064.8|42104.8|42064.8|0
1653534720000|2022-05-26 03:12:00|42107.3|42067.3|42109.8|42069.8|42109.8|42069.8|42107.3|42067.3|0
1653534730000|2022-05-26 03:12:10|42117.3|42077.3|42114.8|42074.8|42119.8|42079.8|42109.8|42069.8|3
1653534740000|2022-05-26 03:12:20|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|0
1653534750000|2022-05-26 03:12:30|42114.8|42074.8|42114.8|42074.8|42114.8|42074.8|42114.8|42074.8|0
1653534760000|2022-05-26 03:12:40|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|0
1653534770000|2022-05-26 03:12:50|42109.8|42069.8|42104.8|42064.8|42109.8|42069.8|42104.8|42064.8|1
1653534790000|2022-05-26 03:13:10|42104.7|42064.7|42102.3|42062.3|42104.7|42064.7|42099.7|42059.7|0
1653534800000|2022-05-26 03:13:20|42099.7|42059.7|42099.7|42059.7|42099.7|42059.7|42099.7|42059.7|0
1653534830000|2022-05-26 03:13:50|42102.3|42062.3|42102.3|42062.3|42102.3|42062.3|42102.3|42062.3|0
1653534840000|2022-05-26 03:14:00|42104.9|42064.9|42109.7|42069.7|42109.7|42069.7|42104.9|42064.9|0
1653534850000|2022-05-26 03:14:10|42107.3|42067.3|42104.7|42064.7|42107.3|42067.3|42102.3|42062.3|0
1653534860000|2022-05-26 03:14:20|42102.3|42062.3|42104.7|42064.7|42104.7|42064.7|42102.3|42062.3|0
1653534870000|2022-05-26 03:14:30|42109.7|42069.7|42102.3|42062.3|42109.7|42069.7|42102.2|42062.2|4
1653534880000|2022-05-26 03:14:40|42104.7|42064.7|42104.7|42064.7|42104.7|42064.7|42104.7|42064.7|0
1653534920000|2022-05-26 03:15:20|42102.2|42062.2|42104.7|42064.7|42104.7|42064.7|42099.7|42059.7|1
1653534940000|2022-05-26 03:15:40|42099.7|42059.7|42104.7|42064.7|42104.7|42064.7|42099.7|42059.7|1
1653534950000|2022-05-26 03:15:50|42102.3|42062.3|42104.7|42064.7|42104.7|42064.7|42102.3|42062.3|0
1653534960000|2022-05-26 03:16:00|42102.3|42062.3|42102.3|42062.3|42102.3|42062.3|42102.3|42062.3|0
1653535000000|2022-05-26 03:16:40|42099.7|42059.7|42099.7|42059.7|42099.7|42059.7|42099.7|42059.7|0
1653535040000|2022-05-26 03:17:20|42092.2|42052.2|42092.3|42052.3|42092.3|42052.3|42089.7|42049.7|1
1653535050000|2022-05-26 03:17:30|42089.7|42049.7|42089.7|42049.7|42089.7|42049.7|42089.7|42049.7|0
1653535060000|2022-05-26 03:17:40|42084.7|42044.7|42084.7|42044.7|42084.7|42044.7|42084.7|42044.7|0
1653535080000|2022-05-26 03:18:00|42087.2|42047.2|42092.3|42052.3|42092.3|42052.3|42087.2|42047.2|0
1653535100000|2022-05-26 03:18:20|42087.2|42047.2|42084.7|42044.7|42087.2|42047.2|42084.7|42044.7|0
1653535130000|2022-05-26 03:18:50|42079.7|42039.7|42079.7|42039.7|42079.7|42039.7|42079.7|42039.7|0
1653535140000|2022-05-26 03:19:00|42077.1|42037.1|42074.7|42034.7|42077.1|42037.1|42074.7|42034.7|0
1653535210000|2022-05-26 03:20:10|42079.7|42039.7|42079.7|42039.7|42079.7|42039.7|42079.7|42039.7|0
1653535220000|2022-05-26 03:20:20|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|42082.3|42042.3|2
1653535230000|2022-05-26 03:20:30|42084.7|42044.7|42084.7|42044.7|42084.7|42044.7|42084.7|42044.7|0
1653535260000|2022-05-26 03:21:00|42087.3|42047.3|42084.7|42044.7|42087.3|42047.3|42084.7|42044.7|0
1653535270000|2022-05-26 03:21:10|42087.3|42047.3|42092.3|42052.3|42092.3|42052.3|42087.3|42047.3|0
1653535320000|2022-05-26 03:22:00|42099.7|42059.7|42092.3|42052.3|42102.3|42062.3|42092.3|42052.3|1
1653535350000|2022-05-26 03:22:30|42089.7|42049.7|42089.7|42049.7|42089.7|42049.7|42089.7|42049.7|0
1653535360000|2022-05-26 03:22:40|42094.7|42054.7|42112.3|42072.3|42112.3|42072.3|42094.7|42054.7|0
1653535370000|2022-05-26 03:22:50|42109.7|42069.7|42112.3|42072.3|42114.7|42074.7|42109.7|42069.7|0
1653535380000|2022-05-26 03:23:00|42114.7|42074.7|42124.7|42084.7|42132.3|42092.3|42114.7|42074.7|10
1653535390000|2022-05-26 03:23:10|42127.3|42087.3|42134.7|42094.7|42134.7|42094.7|42127.3|42087.3|0
1653535410000|2022-05-26 03:23:30|42139.7|42099.7|42139.7|42099.7|42139.7|42099.7|42139.7|42099.7|0
1653535420000|2022-05-26 03:23:40|42142.3|42102.3|42142.3|42102.3|42142.3|42102.3|42142.3|42102.3|0
1653535430000|2022-05-26 03:23:50|42139.7|42099.7|42139.7|42099.7|42139.7|42099.7|42139.7|42099.7|0
1653535440000|2022-05-26 03:24:00|42142.2|42102.2|42144.7|42104.7|42144.7|42104.7|42142.2|42102.2|0
1653535450000|2022-05-26 03:24:10|42154.7|42114.7|42159.7|42119.7|42159.7|42119.7|42152.2|42112.2|0
1653535460000|2022-05-26 03:24:20|42162.2|42122.2|42164.7|42124.7|42164.7|42124.7|42159.7|42119.7|2
1653535470000|2022-05-26 03:24:30|42162.2|42122.2|42152.2|42112.2|42162.2|42122.2|42152.2|42112.2|2
1653535480000|2022-05-26 03:24:40|42149.7|42109.7|42152.2|42112.2|42152.2|42112.2|42149.7|42109.7|0
1653535490000|2022-05-26 03:24:50|||||||||1
1653535500000|2022-05-26 03:25:00|42154.7|42114.7|42152.2|42112.2|42154.7|42114.7|42152.2|42112.2|1
1653535510000|2022-05-26 03:25:10|42149.7|42109.7|42147.2|42107.2|42152.2|42112.2|42139.7|42099.7|1
1653535520000|2022-05-26 03:25:20|42149.7|42109.7|42172.2|42132.2|42172.2|42132.2|42149.7|42109.7|2
1653535530000|2022-05-26 03:25:30|42167.2|42127.2|42167.2|42127.2|42167.2|42127.2|42167.2|42127.2|0
1653535540000|2022-05-26 03:25:40|42159.7|42119.7|42169.7|42129.7|42169.7|42129.7|42159.7|42119.7|1
1653535550000|2022-05-26 03:25:50|42164.7|42124.7|42172.2|42132.2|42172.2|42132.2|42164.7|42124.7|2
1653535560000|2022-05-26 03:26:00|42169.7|42129.7|42162.2|42122.2|42169.7|42129.7|42159.7|42119.7|1
1653535570000|2022-05-26 03:26:10|||||||||2
1653535580000|2022-05-26 03:26:20|42164.7|42124.7|42169.7|42129.7|42169.7|42129.7|42164.7|42124.7|0
1653535590000|2022-05-26 03:26:30|42182.2|42142.2|42182.2|42142.2|42182.2|42142.2|42182.2|42142.2|2
1653535600000|2022-05-26 03:26:40|42179.7|42139.7|42177.2|42137.2|42179.7|42139.7|42177.2|42137.2|0
1653535610000|2022-05-26 03:26:50|42172.2|42132.2|42172.2|42132.2|42177.2|42137.2|42172.2|42132.2|2
1653535620000|2022-05-26 03:27:00|42182.2|42142.2|42182.2|42142.2|42187.2|42147.2|42177.2|42137.2|7
1653535650000|2022-05-26 03:27:30|42184.8|42144.8|42182.2|42142.2|42187.2|42147.2|42182.2|42142.2|0
1653535690000|2022-05-26 03:28:10|42179.7|42139.7|42172.2|42132.2|42179.7|42139.7|42172.2|42132.2|3
1653535700000|2022-05-26 03:28:20|42177.2|42137.2|42182.2|42142.2|42182.2|42142.2|42177.2|42137.2|0
1653535710000|2022-05-26 03:28:30|42179.7|42139.7|42172.2|42132.2|42179.7|42139.7|42172.2|42132.2|0
1653535740000|2022-05-26 03:29:00|42169.7|42129.7|42172.2|42132.2|42172.2|42132.2|42167.2|42127.2|4
1653535750000|2022-05-26 03:29:10|42182.2|42142.2|42182.2|42142.2|42182.2|42142.2|42182.2|42142.2|1
1653535760000|2022-05-26 03:29:20|42184.8|42144.8|42182.2|42142.2|42187.2|42147.2|42182.2|42142.2|9
1653535770000|2022-05-26 03:29:30|42187.3|42147.3|42187.3|42147.3|42187.3|42147.3|42187.3|42147.3|14
1653535780000|2022-05-26 03:29:40|42184.8|42144.8|42184.8|42144.8|42184.8|42144.8|42182.3|42142.3|0
1653535790000|2022-05-26 03:29:50|42177.3|42137.3|42182.3|42142.3|42184.8|42144.8|42177.3|42137.3|3
1653535800000|2022-05-26 03:30:00|42177.3|42137.3|42157.3|42117.3|42177.3|42137.3|42157.3|42117.3|2
1653535820000|2022-05-26 03:30:20|42154.8|42114.8|42157.3|42117.3|42157.3|42117.3|42154.8|42114.8|0
1653535830000|2022-05-26 03:30:30|42164.9|42124.9|42167.3|42127.3|42167.3|42127.3|42164.9|42124.9|0
1653535870000|2022-05-26 03:31:10|42169.8|42129.8|42169.8|42129.8|42169.8|42129.8|42169.8|42129.8|0
1653535890000|2022-05-26 03:31:30|42172.3|42132.3|42174.8|42134.8|42174.8|42134.8|42172.3|42132.3|0
1653535910000|2022-05-26 03:31:50|||||||||2
1653535920000|2022-05-26 03:32:00|42159.8|42119.8|42157.3|42117.3|42159.8|42119.8|42157.3|42117.3|3
1653535930000|2022-05-26 03:32:10|42154.8|42114.8|42154.8|42114.8|42154.8|42114.8|42154.8|42114.8|0
1653535950000|2022-05-26 03:32:30|42157.3|42117.3|42147.3|42107.3|42157.3|42117.3|42147.3|42107.3|6
1653535980000|2022-05-26 03:33:00|42152.3|42112.3|42154.8|42114.8|42154.8|42114.8|42152.3|42112.3|0
1653535990000|2022-05-26 03:33:10|42152.2|42112.2|42147.3|42107.3|42152.2|42112.2|42147.3|42107.3|0
1653536010000|2022-05-26 03:33:30|42142.2|42102.2|42137.3|42097.3|42142.2|42102.2|42137.3|42097.3|0
1653536040000|2022-05-26 03:34:00|42134.8|42094.8|42137.3|42097.3|42137.3|42097.3|42134.8|42094.8|0
1653536060000|2022-05-26 03:34:20|42144.8|42104.8|42144.8|42104.8|42144.8|42104.8|42144.8|42104.8|0
1653536080000|2022-05-26 03:34:40|42144.7|42104.7|42144.7|42104.7|42144.7|42104.7|42144.7|42104.7|0
1653536090000|2022-05-26 03:34:50|42139.9|42099.9|42137.3|42097.3|42139.9|42099.9|42137.3|42097.3|0
1653536110000|2022-05-26 03:35:10|42139.7|42099.7|42139.7|42099.7|42144.7|42104.7|42139.7|42099.7|0
1653536130000|2022-05-26 03:35:30|42144.7|42104.7|42139.7|42099.7|42144.7|42104.7|42139.7|42099.7|0
1653536140000|2022-05-26 03:35:40|42137.3|42097.3|42137.3|42097.3|42137.3|42097.3|42137.3|42097.3|0
1653536190000|2022-05-26 03:36:30|42134.7|42094.7|42134.7|42094.7|42134.7|42094.7|42134.7|42094.7|0
1653536250000|2022-05-26 03:37:30|42132.3|42092.3|42134.7|42094.7|42134.7|42094.7|42132.3|42092.3|0
1653536270000|2022-05-26 03:37:50|42142.3|42102.3|42137.3|42097.3|42142.3|42102.3|42137.3|42097.3|1
1653536360000|2022-05-26 03:39:20|42134.7|42094.7|42134.7|42094.7|42134.7|42094.7|42134.7|42094.7|0
1653536370000|2022-05-26 03:39:30|42137.3|42097.3|42137.3|42097.3|42137.3|42097.3|42137.3|42097.3|0
1653536470000|2022-05-26 03:41:10|42139.7|42099.7|42137.3|42097.3|42139.7|42099.7|42137.3|42097.3|0
1653536520000|2022-05-26 03:42:00|42139.7|42099.7|42139.7|42099.7|42139.7|42099.7|42139.7|42099.7|0
1653536560000|2022-05-26 03:42:40|42142.3|42102.3|42144.7|42104.7|42144.7|42104.7|42142.3|42102.3|0
1653536570000|2022-05-26 03:42:50|42149.7|42109.7|42149.7|42109.7|42149.7|42109.7|42149.7|42109.7|0
1653536580000|2022-05-26 03:43:00|42147.3|42107.3|42147.3|42107.3|42147.3|42107.3|42147.3|42107.3|0
1653536600000|2022-05-26 03:43:20|42149.7|42109.7|42147.3|42107.3|42149.7|42109.7|42147.3|42107.3|0
1653536670000|2022-05-26 03:44:30|42149.7|42109.7|42154.7|42114.7|42154.7|42114.7|42149.7|42109.7|0
1653536700000|2022-05-26 03:45:00|42157.2|42117.2|42157.2|42117.2|42157.2|42117.2|42157.2|42117.2|2
1653536930000|2022-05-26 03:48:50|42159.8|42119.8|42157.2|42117.2|42159.8|42119.8|42157.2|42117.2|2
1653537040000|2022-05-26 03:50:40|42154.6|42114.6|42154.6|42114.6|42154.6|42114.6|42154.6|42114.6|0
1653537050000|2022-05-26 03:50:50|42157.2|42117.2|42157.2|42117.2|42157.2|42117.2|42157.2|42117.2|0
1653537160000|2022-05-26 03:52:40|42159.6|42119.6|42159.6|42119.6|42159.6|42119.6|42159.6|42119.6|0
1653537180000|2022-05-26 03:53:00|42164.6|42124.6|42162.2|42122.2|42164.6|42124.6|42159.6|42119.6|0
1653537190000|2022-05-26 03:53:10|42159.6|42119.6|42159.6|42119.6|42159.6|42119.6|42159.6|42119.6|0
1653537230000|2022-05-26 03:53:50|42157.2|42117.2|42157.2|42117.2|42157.2|42117.2|42157.2|42117.2|0
1653537270000|2022-05-26 03:54:30|42159.6|42119.6|42159.6|42119.6|42159.6|42119.6|42159.6|42119.6|0
1653537280000|2022-05-26 03:54:40|42157.2|42117.2|42157.2|42117.2|42157.2|42117.2|42157.2|42117.2|0
1653537340000|2022-05-26 03:55:40|42164.6|42124.6|42164.6|42124.6|42164.6|42124.6|42164.6|42124.6|0
1653537370000|2022-05-26 03:56:10|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|42162.2|42122.2|0
1653537380000|2022-05-26 03:56:20|42164.6|42124.6|42157.2|42117.2|42164.6|42124.6|42157.2|42117.2|7
1653537390000|2022-05-26 03:56:30|42159.6|42119.6|42159.6|42119.6|42159.6|42119.6|42159.6|42119.6|0
1653537400000|2022-05-26 03:56:40|42162|42122|42164.6|42124.6|42164.6|42124.6|42162|42122|0
1653537410000|2022-05-26 03:56:50|42162|42122|42162|42122|42162|42122|42159.6|42119.6|0
1653537430000|2022-05-26 03:57:10|42159.6|42119.6|42159.6|42119.6|42159.6|42119.6|42159.6|42119.6|0
1653537440000|2022-05-26 03:57:20|42162|42122|42159.6|42119.6|42162|42122|42159.6|42119.6|0
1653537450000|2022-05-26 03:57:30|42157|42117|42147.2|42107.2|42157|42117|42144.6|42104.6|1
1653537560000|2022-05-26 03:59:20|42152.2|42112.2|42149.6|42109.6|42152.2|42112.2|42149.6|42109.6|0
1653537590000|2022-05-26 03:59:50|42154.6|42114.6|42154.6|42114.6|42154.6|42114.6|42154.6|42114.6|0
1653537600000|2022-05-26 04:00:00|42157.2|42117.2|42159.6|42119.6|42159.6|42119.6|42157.2|42117.2|2
1653537770000|2022-05-26 04:02:50|42164.6|42124.6|42164.6|42124.6|42164.6|42124.6|42164.6|42124.6|0
1653537800000|2022-05-26 04:03:20|||||||||1
1653537840000|2022-05-26 04:04:00|42162.1|42122.1|42162.1|42122.1|42162.1|42122.1|42162.1|42122.1|0
1653537850000|2022-05-26 04:04:10|42164.6|42124.6|42162.1|42122.1|42164.6|42124.6|42162.1|42122.1|0
1653537870000|2022-05-26 04:04:30|42164.6|42124.6|42162.1|42122.1|42164.6|42124.6|42162.1|42122.1|0
1653537900000|2022-05-26 04:05:00|42152.1|42112.1|42152.1|42112.1|42152.1|42112.1|42152.1|42112.1|5
1653537910000|2022-05-26 04:05:10|42157.1|42117.1|42157.1|42117.1|42157.1|42117.1|42154.6|42114.6|0
1653537940000|2022-05-26 04:05:40|42154.6|42114.6|42157.1|42117.1|42157.1|42117.1|42154.6|42114.6|0
1653537950000|2022-05-26 04:05:50|42154.6|42114.6|42157.1|42117.1|42157.1|42117.1|42154.6|42114.6|0
1653537990000|2022-05-26 04:06:30|42154.6|42114.6|42159.6|42119.6|42159.6|42119.6|42154.6|42114.6|0
1653538000000|2022-05-26 04:06:40|42159.5|42119.5|42157.1|42117.1|42159.5|42119.5|42157.1|42117.1|0
1653538080000|2022-05-26 04:08:00|42154.5|42114.5|42154.5|42114.5|42154.5|42114.5|42154.5|42114.5|0
1653538090000|2022-05-26 04:08:10|42157.1|42117.1|42157.1|42117.1|42157.1|42117.1|42157.1|42117.1|0
1653538130000|2022-05-26 04:08:50|42154.5|42114.5|42154.5|42114.5|42154.5|42114.5|42154.5|42114.5|0
1653538140000|2022-05-26 04:09:00|42157.1|42117.1|42157.1|42117.1|42157.1|42117.1|42157.1|42117.1|0
1653538160000|2022-05-26 04:09:20|42154.5|42114.5|42154.5|42114.5|42154.5|42114.5|42154.5|42114.5|0
1653538190000|2022-05-26 04:09:50|42157.1|42117.1|42157.1|42117.1|42157.1|42117.1|42157.1|42117.1|0
1653538200000|2022-05-26 04:10:00|42162|42122|42157.1|42117.1|42162|42122|42157.1|42117.1|0
1653538290000|2022-05-26 04:11:30|42159.5|42119.5|42162|42122|42164.5|42124.5|42159.5|42119.5|0
1653538360000|2022-05-26 04:12:40|42161.9|42121.9|42161.9|42121.9|42161.9|42121.9|42161.9|42121.9|0
1653538370000|2022-05-26 04:12:50|42159.5|42119.5|42157.1|42117.1|42159.5|42119.5|42154.5|42114.5|0
1653538380000|2022-05-26 04:13:00|42154.5|42114.5|42157.1|42117.1|42157.1|42117.1|42154.5|42114.5|0
1653538430000|2022-05-26 04:13:50|42154.5|42114.5|42157.1|42117.1|42157.1|42117.1|42154.5|42114.5|0
1653538440000|2022-05-26 04:14:00|42154.5|42114.5|42154.5|42114.5|42154.5|42114.5|42154.5|42114.5|0
1653538470000|2022-05-26 04:14:30|42147.1|42107.1|42147.1|42107.1|42147.1|42107.1|42147.1|42107.1|1
1653538620000|2022-05-26 04:17:00|42147|42107|42147|42107|42147|42107|42147|42107|0
1653538640000|2022-05-26 04:17:20|42151.9|42111.9|42151.9|42111.9|42151.9|42111.9|42151.9|42111.9|0
1653538650000|2022-05-26 04:17:30|42149.5|42109.5|42149.5|42109.5|42149.5|42109.5|42149.5|42109.5|0
1653538680000|2022-05-26 04:18:00|42147|42107|42147|42107|42147|42107|42147|42107|0
1653538710000|2022-05-26 04:18:30|42144.5|42104.5|42134.5|42094.5|42144.5|42104.5|42134.5|42094.5|0
1653538870000|2022-05-26 04:21:10|||||||||1
1653538920000|2022-05-26 04:22:00|42137|42097|42137|42097|42137|42097|42137|42097|1
1653538980000|2022-05-26 04:23:00|42139.4|42099.4|42137|42097|42139.4|42099.4|42137|42097|0
1653538990000|2022-05-26 04:23:10|42139.4|42099.4|42139.4|42099.4|42139.4|42099.4|42139.4|42099.4|0
1653539060000|2022-05-26 04:24:20|42137|42097|42137|42097|42137|42097|42137|42097|0
1653539070000|2022-05-26 04:24:30|42144.4|42104.4|42144.4|42104.4|42144.4|42104.4|42144.4|42104.4|0
1653539190000|2022-05-26 04:26:30|42142|42102|42142|42102|42144.4|42104.4|42142|42102|0
1653539200000|2022-05-26 04:26:40|42144.4|42104.4|42142|42102|42144.4|42104.4|42142|42102|0
1653539210000|2022-05-26 04:26:50|42144.4|42104.4|42142|42102|42144.4|42104.4|42142|42102|0
1653539220000|2022-05-26 04:27:00|42137|42097|42137|42097|42137|42097|42137|42097|1
1653539290000|2022-05-26 04:28:10|42144.4|42104.4|42141.9|42101.9|42144.4|42104.4|42141.9|42101.9|0
1653539330000|2022-05-26 04:28:50|42139.4|42099.4|42139.4|42099.4|42139.4|42099.4|42139.4|42099.4|0
1653539340000|2022-05-26 04:29:00|42137|42097|42137|42097|42137|42097|42137|42097|0
1653539350000|2022-05-26 04:29:10|42139.4|42099.4|42139.4|42099.4|42139.4|42099.4|42139.4|42099.4|0
1653539360000|2022-05-26 04:29:20|42137|42097|42139.4|42099.4|42139.4|42099.4|42137|42097|0
1653539370000|2022-05-26 04:29:30|42137|42097|42137|42097|42137|42097|42137|42097|0
1653539380000|2022-05-26 04:29:40|42139.4|42099.4|42139.4|42099.4|42139.4|42099.4|42139.4|42099.4|0
1653539400000|2022-05-26 04:30:00|42137|42097|42137|42097|42137|42097|42137|42097|0
1653539440000|2022-05-26 04:30:40|42139.4|42099.4|42161.8|42121.8|42161.8|42121.8|42139.4|42099.4|2
1653539530000|2022-05-26 04:32:10|42159.4|42119.4|42159.4|42119.4|42159.4|42119.4|42159.4|42119.4|0
1653539540000|2022-05-26 04:32:20|42161.8|42121.8|42161.8|42121.8|42161.8|42121.8|42161.8|42121.8|2
1653539680000|2022-05-26 04:34:40|42149.4|42109.4|42151.8|42111.8|42151.8|42111.8|42149.4|42109.4|0
1653539770000|2022-05-26 04:36:10|42156.8|42116.8|42159.4|42119.4|42159.4|42119.4|42156.8|42116.8|0
1653539820000|2022-05-26 04:37:00|42161.8|42121.8|42161.8|42121.8|42161.8|42121.8|42159.2|42119.2|0
1653539830000|2022-05-26 04:37:10|42159.2|42119.2|42161.8|42121.8|42161.8|42121.8|42159.2|42119.2|0
1653539840000|2022-05-26 04:37:20|42156.8|42116.8|42159.4|42119.4|42159.4|42119.4|42156.8|42116.8|0
1653539850000|2022-05-26 04:37:30|42161.8|42121.8|42161.8|42121.8|42161.8|42121.8|42161.8|42121.8|0
1653539890000|2022-05-26 04:38:10|42159.2|42119.2|42146.9|42106.9|42159.2|42119.2|42146.9|42106.9|3
1653539900000|2022-05-26 04:38:20|42149.4|42109.4|42149.4|42109.4|42149.4|42109.4|42149.4|42109.4|0
1653539940000|2022-05-26 04:39:00|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|0
1653540140000|2022-05-26 04:42:20|42151.8|42111.8|42146.9|42106.9|42151.8|42111.8|42146.9|42106.9|4
1653540150000|2022-05-26 04:42:30|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|0
1653540280000|2022-05-26 04:44:40|42146.9|42106.9|42149.3|42109.3|42149.3|42109.3|42146.9|42106.9|0
1653540400000|2022-05-26 04:46:40|42146.9|42106.9|42149.3|42109.3|42149.3|42109.3|42146.9|42106.9|0
1653540610000|2022-05-26 04:50:10|42146.8|42106.8|42146.8|42106.8|42146.8|42106.8|42146.8|42106.8|0
1653540630000|2022-05-26 04:50:30|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|0
1653540640000|2022-05-26 04:50:40|42151.7|42111.7|42149.3|42109.3|42151.7|42111.7|42149.3|42109.3|2
1653540660000|2022-05-26 04:51:00|42146.8|42106.8|42146.8|42106.8|42146.8|42106.8|42146.8|42106.8|0
1653540710000|2022-05-26 04:51:50|42146.7|42106.7|42144.3|42104.3|42146.7|42106.7|42144.3|42104.3|0
1653540840000|2022-05-26 04:54:00|42141.8|42101.8|42146.8|42106.8|42149.3|42109.3|42141.8|42101.8|0
1653540870000|2022-05-26 04:54:30|42149.3|42109.3|42146.8|42106.8|42149.3|42109.3|42146.8|42106.8|0
1653540880000|2022-05-26 04:54:40|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|42149.3|42109.3|0
1653540900000|2022-05-26 04:55:00|42149.2|42109.2|42149.2|42109.2|42149.2|42109.2|42146.8|42106.8|0
1653540920000|2022-05-26 04:55:20|42146.8|42106.8|42146.8|42106.8|42146.8|42106.8|42146.8|42106.8|0
1653540930000|2022-05-26 04:55:30|42149.2|42109.2|42149.2|42109.2|42149.2|42109.2|42149.2|42109.2|0
1653540970000|2022-05-26 04:56:10|42151.7|42111.7|42151.7|42111.7|42151.7|42111.7|42149.2|42109.2|0
1653541020000|2022-05-26 04:57:00|42149.2|42109.2|42146.8|42106.8|42149.2|42109.2|42146.8|42106.8|1
1653541040000|2022-05-26 04:57:20|42149.2|42109.2|42149.2|42109.2|42149.2|42109.2|42149.2|42109.2|0
1653541080000|2022-05-26 04:58:00|42146.8|42106.8|42146.8|42106.8|42146.8|42106.8|42146.8|42106.8|0
1653541130000|2022-05-26 04:58:50|42154.2|42114.2|42154.2|42114.2|42154.2|42114.2|42154.2|42114.2|0
1653541270000|2022-05-26 05:01:10|42151.8|42111.8|42151.8|42111.8|42151.8|42111.8|42151.8|42111.8|0
1653541360000|2022-05-26 05:02:40|42154.2|42114.2|42154.2|42114.2|42154.2|42114.2|42154.2|42114.2|0
1653541390000|2022-05-26 05:03:10|42151.8|42111.8|42151.8|42111.8|42151.8|42111.8|42151.8|42111.8|0
1653541410000|2022-05-26 05:03:30|42154.2|42114.2|42151.8|42111.8|42154.2|42114.2|42151.8|42111.8|0
1653541430000|2022-05-26 05:03:50|42149.3|42109.3|42141.8|42101.8|42149.3|42109.3|42141.8|42101.8|1
1653541480000|2022-05-26 05:04:40|42141.7|42101.7|42141.7|42101.7|42141.7|42101.7|42141.7|42101.7|0
1653541590000|2022-05-26 05:06:30|42144.2|42104.2|42144.2|42104.2|42144.2|42104.2|42144.2|42104.2|0
1653541600000|2022-05-26 05:06:40|42146.7|42106.7|42146.7|42106.7|42146.7|42106.7|42146.7|42106.7|0
1653541620000|2022-05-26 05:07:00|42144.2|42104.2|42144.2|42104.2|42144.2|42104.2|42144.2|42104.2|0
1653541630000|2022-05-26 05:07:10|42141.7|42101.7|42144.2|42104.2|42144.2|42104.2|42141.7|42101.7|0
1653541710000|2022-05-26 05:08:30|42151.6|42111.6|42151.6|42111.6|42154.2|42114.2|42151.6|42111.6|1
1653541770000|2022-05-26 05:09:30|42149|42109|42144.2|42104.2|42149|42109|42144.2|42104.2|0
1653541860000|2022-05-26 05:11:00|42144.1|42104.1|42144.1|42104.1|42144.1|42104.1|42144.1|42104.1|0
1653541930000|2022-05-26 05:12:10|42146.7|42106.7|42146.7|42106.7|42146.7|42106.7|42146.7|42106.7|1
1653541960000|2022-05-26 05:12:40|42144.1|42104.1|42144.1|42104.1|42144.1|42104.1|42144.1|42104.1|0
1653542010000|2022-05-26 05:13:30|42136.7|42096.7|42134.1|42094.1|42136.7|42096.7|42134.1|42094.1|1
1653542110000|2022-05-26 05:15:10|42129.1|42089.1|42124.1|42084.1|42129.1|42089.1|42124.1|42084.1|1
1653542130000|2022-05-26 05:15:30|42126.7|42086.7|42126.7|42086.7|42126.7|42086.7|42126.7|42086.7|1
1653542150000|2022-05-26 05:15:50|42131.7|42091.7|42126.7|42086.7|42131.7|42091.7|42126.7|42086.7|0
1653542160000|2022-05-26 05:16:00|42134.1|42094.1|42134.1|42094.1|42134.1|42094.1|42134.1|42094.1|0
1653542300000|2022-05-26 05:18:20|42121.5|42081.5|42119.1|42079.1|42121.5|42081.5|42116.7|42076.7|2
1653542310000|2022-05-26 05:18:30|42116.7|42076.7|42114.1|42074.1|42116.7|42076.7|42114.1|42074.1|0
1653542360000|2022-05-26 05:19:20|42116.7|42076.7|42116.7|42076.7|42116.7|42076.7|42116.7|42076.7|1
1653542380000|2022-05-26 05:19:40|42114.1|42074.1|42116.7|42076.7|42116.7|42076.7|42114.1|42074.1|0
1653542390000|2022-05-26 05:19:50|42114.1|42074.1|42116.7|42076.7|42116.7|42076.7|42114.1|42074.1|0
1653542410000|2022-05-26 05:20:10|42119.1|42079.1|42119.1|42079.1|42119.1|42079.1|42119.1|42079.1|0
1653542460000|2022-05-26 05:21:00|42116.6|42076.6|42116.6|42076.6|42116.6|42076.6|42116.6|42076.6|0
1653542470000|2022-05-26 05:21:10|42119.1|42079.1|42119.1|42079.1|42119.1|42079.1|42119.1|42079.1|0
1653542520000|2022-05-26 05:22:00|42116.5|42076.5|42124.1|42084.1|42124.1|42084.1|42114.1|42074.1|0
1653542580000|2022-05-26 05:23:00|42121.6|42081.6|42106.6|42066.6|42121.6|42081.6|42104.1|42064.1|3
1653542610000|2022-05-26 05:23:30|42109.2|42069.2|42114.1|42074.1|42114.1|42074.1|42109.2|42069.2|0
1653542640000|2022-05-26 05:24:00|42111.6|42071.6|42106.6|42066.6|42111.6|42071.6|42106.5|42066.5|2
1653542650000|2022-05-26 05:24:10|42114.1|42074.1|42114.1|42074.1|42114.1|42074.1|42114.1|42074.1|0
1653542670000|2022-05-26 05:24:30|42111.5|42071.5|42114.1|42074.1|42114.1|42074.1|42109.1|42069.1|0
1653542680000|2022-05-26 05:24:40|42111.5|42071.5|42111.5|42071.5|42111.5|42071.5|42111.5|42071.5|0
1653542690000|2022-05-26 05:24:50|42104.1|42064.1|42104.1|42064.1|42104.1|42064.1|42104.1|42064.1|0
1653542710000|2022-05-26 05:25:10|42114.1|42074.1|42111.5|42071.5|42114.1|42074.1|42111.5|42071.5|1
1653542760000|2022-05-26 05:26:00|42108.9|42068.9|42104.1|42064.1|42108.9|42068.9|42104.1|42064.1|0
1653542800000|2022-05-26 05:26:40|42111.5|42071.5|42111.5|42071.5|42111.5|42071.5|42111.5|42071.5|1
1653542810000|2022-05-26 05:26:50|42114.1|42074.1|42121.5|42081.5|42121.5|42081.5|42114.1|42074.1|1
1653542830000|2022-05-26 05:27:10|42124|42084|42124|42084|42124|42084|42124|42084|0
1653542840000|2022-05-26 05:27:20|||||||||1
1653542860000|2022-05-26 05:27:40|42126.5|42086.5|42126.5|42086.5|42126.5|42086.5|42126.5|42086.5|0
1653542890000|2022-05-26 05:28:10|42124|42084|42124|42084|42126.5|42086.5|42124|42084|0
1653543000000|2022-05-26 05:30:00|42103.9|42063.9|42123.9|42083.9|42124|42084|42096.5|42056.5|8
1653543010000|2022-05-26 05:30:10|42121.5|42081.5|42126.5|42086.5|42128.9|42088.9|42121.5|42081.5|0
1653543030000|2022-05-26 05:30:30|42121.5|42081.5|42123.9|42083.9|42123.9|42083.9|42121.5|42081.5|0
1653543040000|2022-05-26 05:30:40|42121.5|42081.5|42123.9|42083.9|42126.5|42086.5|42121.5|42081.5|0
1653543050000|2022-05-26 05:30:50|42121.5|42081.5|42111.5|42071.5|42121.5|42081.5|42111.5|42071.5|2
1653543060000|2022-05-26 05:31:00|42114|42074|42119|42079|42121.5|42081.5|42114|42074|0
1653543070000|2022-05-26 05:31:10|42116.5|42076.5|42121.5|42081.5|42121.5|42081.5|42116.5|42076.5|0
1653543080000|2022-05-26 05:31:20|42118.9|42078.9|42113.9|42073.9|42118.9|42078.9|42113.9|42073.9|0
1653543090000|2022-05-26 05:31:30|42119|42079|42119|42079|42119|42079|42119|42079|0
1653543100000|2022-05-26 05:31:40|42123.9|42083.9|42123.9|42083.9|42123.9|42083.9|42123.9|42083.9|0
1653543120000|2022-05-26 05:32:00|42126.5|42086.5|42133.9|42093.9|42133.9|42093.9|42123.9|42083.9|3
1653543130000|2022-05-26 05:32:10|42129|42089|42133.9|42093.9|42133.9|42093.9|42126.5|42086.5|0
1653543140000|2022-05-26 05:32:20|42136.3|42096.3|42136.3|42096.3|42136.3|42096.3|42136.3|42096.3|0
1653543150000|2022-05-26 05:32:30|42133.9|42093.9|42143.9|42103.9|42143.9|42103.9|42133.9|42093.9|0
1653543160000|2022-05-26 05:32:40|42141.5|42101.5|42141.5|42101.5|42141.5|42101.5|42141.5|42101.5|0
1653543170000|2022-05-26 05:32:50|42138.9|42098.9|42133.9|42093.9|42138.9|42098.9|42133.9|42093.9|0
1653543210000|2022-05-26 05:33:30|42128.9|42088.9|42133.9|42093.9|42136.3|42096.3|42128.9|42088.9|2
1653543230000|2022-05-26 05:33:50|42131.4|42091.4|42131.4|42091.4|42131.4|42091.4|42131.4|42091.4|0
1653543240000|2022-05-26 05:34:00|42128.9|42088.9|42109|42069|42128.9|42088.9|42109|42069|4
1653543250000|2022-05-26 05:34:10|42113.9|42073.9|42113.9|42073.9|42113.9|42073.9|42113.9|42073.9|0
1653543260000|2022-05-26 05:34:20|42116.4|42076.4|42113.9|42073.9|42116.4|42076.4|42113.9|42073.9|0
1653543300000|2022-05-26 05:35:00|42108.9|42068.9|42113.9|42073.9|42113.9|42073.9|42106.4|42066.4|0
1653543310000|2022-05-26 05:35:10|42116.4|42076.4|42123.9|42083.9|42123.9|42083.9|42113.9|42073.9|2
1653543330000|2022-05-26 05:35:30|42121.3|42081.3|42123.9|42083.9|42123.9|42083.9|42116.3|42076.3|0
1653543350000|2022-05-26 05:35:50|42118.9|42078.9|42119|42079|42119|42079|42113.9|42073.9|1
1653543360000|2022-05-26 05:36:00|42121.4|42081.4|42116.4|42076.4|42121.4|42081.4|42116.4|42076.4|0
1653543370000|2022-05-26 05:36:10|42119|42079|42113.9|42073.9|42119|42079|42113.9|42073.9|0
1653543380000|2022-05-26 05:36:20|42103.9|42063.9|42103.9|42063.9|42103.9|42063.9|42103.9|42063.9|1
1653543390000|2022-05-26 05:36:30|42106.4|42066.4|42103.9|42063.9|42106.4|42066.4|42103.9|42063.9|0
1653543410000|2022-05-26 05:36:50|42096.4|42056.4|42096.4|42056.4|42096.4|42056.4|42096.4|42056.4|0
1653543420000|2022-05-26 05:37:00|42099|42059|42103.9|42063.9|42103.9|42063.9|42099|42059|5
1653543430000|2022-05-26 05:37:10|42106.4|42066.4|42103.9|42063.9|42106.4|42066.4|42103.9|42063.9|0
1653543450000|2022-05-26 05:37:30|42106.4|42066.4|42103.9|42063.9|42108.9|42068.9|42103.9|42063.9|0
1653543480000|2022-05-26 05:38:00|42106.4|42066.4|42108.9|42068.9|42108.9|42068.9|42106.4|42066.4|0
1653543490000|2022-05-26 05:38:10|42106.3|42066.3|42103.9|42063.9|42106.3|42066.3|42103.9|42063.9|0
1653543540000|2022-05-26 05:39:00|42106.4|42066.4|42098.9|42058.9|42106.4|42066.4|42098.9|42058.9|1
1653543550000|2022-05-26 05:39:10|42096.4|42056.4|42096.4|42056.4|42096.4|42056.4|42096.4|42056.4|0
1653543560000|2022-05-26 05:39:20|42093.9|42053.9|42093.9|42053.9|42093.9|42053.9|42093.9|42053.9|0
1653543570000|2022-05-26 05:39:30|42089|42049|42086.4|42046.4|42093.9|42053.9|42086.4|42046.4|3
1653543580000|2022-05-26 05:39:40|42089|42049|42083.9|42043.9|42091.4|42051.4|42083.9|42043.9|1
1653543590000|2022-05-26 05:39:50|42086.4|42046.4|42081.3|42041.3|42086.4|42046.4|42081.3|42041.3|0
1653543600000|2022-05-26 05:40:00|42078.9|42038.9|42073.9|42033.9|42078.9|42038.9|42073.9|42033.9|0
1653543610000|2022-05-26 05:40:10|42068.9|42028.9|42073.9|42033.9|42076.4|42036.4|42068.9|42028.9|2
1653543630000|2022-05-26 05:40:30|42068.9|42028.9|42073.8|42033.8|42073.9|42033.9|42068.8|42028.8|3
1653543640000|2022-05-26 05:40:40|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|2
1653543650000|2022-05-26 05:40:50|42081.3|42041.3|42073.8|42033.8|42081.3|42041.3|42073.8|42033.8|0
1653543660000|2022-05-26 05:41:00|42068.8|42028.8|42068.8|42028.8|42068.8|42028.8|42068.8|42028.8|0
1653543670000|2022-05-26 05:41:10|42071.4|42031.4|42078.8|42038.8|42078.8|42038.8|42071.4|42031.4|0
1653543680000|2022-05-26 05:41:20|42081.4|42041.4|42083.8|42043.8|42083.8|42043.8|42081.4|42041.4|0
1653543690000|2022-05-26 05:41:30|42078.8|42038.8|42081.4|42041.4|42081.4|42041.4|42078.8|42038.8|0
1653543700000|2022-05-26 05:41:40|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|0
1653543710000|2022-05-26 05:41:50|42078.8|42038.8|42078.8|42038.8|42078.8|42038.8|42078.8|42038.8|0
1653543730000|2022-05-26 05:42:10|42076.4|42036.4|42073.8|42033.8|42076.4|42036.4|42073.8|42033.8|2
1653543800000|2022-05-26 05:43:20|42066.4|42026.4|42068.8|42028.8|42068.8|42028.8|42066.4|42026.4|0
1653543820000|2022-05-26 05:43:40|42076.4|42036.4|42083.8|42043.8|42083.8|42043.8|42076.4|42036.4|4
1653543830000|2022-05-26 05:43:50|42086.3|42046.3|42106.3|42066.3|42106.3|42066.3|42086.3|42046.3|4
1653543840000|2022-05-26 05:44:00|||||||||2
1653543850000|2022-05-26 05:44:10|42103.8|42063.8|42103.8|42063.8|42103.8|42063.8|42103.8|42063.8|0
1653543870000|2022-05-26 05:44:30|42093.8|42053.8|42093.8|42053.8|42093.8|42053.8|42093.8|42053.8|1
1653543910000|2022-05-26 05:45:10|42096.4|42056.4|42096.3|42056.3|42098.8|42058.8|42096.3|42056.3|0
1653543920000|2022-05-26 05:45:20|42093.8|42053.8|42093.8|42053.8|42093.8|42053.8|42093.8|42053.8|0
1653543940000|2022-05-26 05:45:40|42091.3|42051.3|42093.8|42053.8|42093.8|42053.8|42091.3|42051.3|1
1653543950000|2022-05-26 05:45:50|42086.3|42046.3|42083.8|42043.8|42086.3|42046.3|42083.8|42043.8|1
1653543960000|2022-05-26 05:46:00|42081.3|42041.3|42083.8|42043.8|42083.8|42043.8|42078.8|42038.8|5
1653543980000|2022-05-26 05:46:20|42086.4|42046.4|42106.3|42066.3|42108.8|42068.8|42083.8|42043.8|3
1653543990000|2022-05-26 05:46:30|42113.8|42073.8|42118.8|42078.8|42118.8|42078.8|42113.8|42073.8|1
1653544040000|2022-05-26 05:47:20|42123.8|42083.8|42133.8|42093.8|42133.8|42093.8|42123.8|42083.8|1
1653544060000|2022-05-26 05:47:40|42128.8|42088.8|42128.8|42088.8|42128.8|42088.8|42128.8|42088.8|0
1653544070000|2022-05-26 05:47:50|42133.8|42093.8|42133.8|42093.8|42133.8|42093.8|42133.8|42093.8|0
1653544080000|2022-05-26 05:48:00|42131.2|42091.2|42133.8|42093.8|42133.8|42093.8|42131.2|42091.2|0
1653544090000|2022-05-26 05:48:10|42131.2|42091.2|42133.8|42093.8|42133.8|42093.8|42131.2|42091.2|0
1653544100000|2022-05-26 05:48:20|42131.2|42091.2|42133.8|42093.8|42133.8|42093.8|42128.8|42088.8|0
1653544110000|2022-05-26 05:48:30|42128.8|42088.8|42133.8|42093.8|42133.8|42093.8|42128.8|42088.8|0
1653544120000|2022-05-26 05:48:40|42128.8|42088.8|42128.8|42088.8|42128.8|42088.8|42128.8|42088.8|0
1653544130000|2022-05-26 05:48:50|42126.2|42086.2|42113.8|42073.8|42126.2|42086.2|42113.8|42073.8|1
1653544160000|2022-05-26 05:49:20|42103.8|42063.8|42103.8|42063.8|42103.8|42063.8|42103.8|42063.8|0
1653544200000|2022-05-26 05:50:00|42098.8|42058.8|42093.8|42053.8|42098.8|42058.8|42093.8|42053.8|0
1653544220000|2022-05-26 05:50:20|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|1
1653544260000|2022-05-26 05:51:00|42086.3|42046.3|42086.3|42046.3|42086.3|42046.3|42086.3|42046.3|1
1653544270000|2022-05-26 05:51:10|42088.8|42048.8|42093.8|42053.8|42093.8|42053.8|42088.8|42048.8|1
1653544280000|2022-05-26 05:51:20|42086.2|42046.2|42086.2|42046.2|42086.2|42046.2|42086.2|42046.2|1
1653544290000|2022-05-26 05:51:30|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|0
1653544300000|2022-05-26 05:51:40|||||||||5
1653544360000|2022-05-26 05:52:40|42093.8|42053.8|42093.8|42053.8|42093.8|42053.8|42093.8|42053.8|0
1653544380000|2022-05-26 05:53:00|42096.3|42056.3|42103.8|42063.8|42103.8|42063.8|42096.3|42056.3|0
1653544390000|2022-05-26 05:53:10|42101.2|42061.2|42108.8|42068.8|42108.8|42068.8|42098.8|42058.8|0
1653544400000|2022-05-26 05:53:20|42113.8|42073.8|42113.8|42073.8|42113.8|42073.8|42113.8|42073.8|0
1653544410000|2022-05-26 05:53:30|42108.8|42068.8|42113.8|42073.8|42113.8|42073.8|42108.8|42068.8|0
1653544440000|2022-05-26 05:54:00|42111.2|42071.2|42111.2|42071.2|42113.8|42073.8|42111.2|42071.2|0
1653544450000|2022-05-26 05:54:10|42108.8|42068.8|42108.8|42068.8|42111.3|42071.3|42108.8|42068.8|0
1653544460000|2022-05-26 05:54:20|42106.3|42066.3|42103.8|42063.8|42106.3|42066.3|42101.2|42061.2|1
1653544470000|2022-05-26 05:54:30|42101.2|42061.2|42098.8|42058.8|42101.2|42061.2|42098.8|42058.8|0
1653544500000|2022-05-26 05:55:00|42101.2|42061.2|42103.8|42063.8|42103.8|42063.8|42101.2|42061.2|1
1653544570000|2022-05-26 05:56:10|42098.8|42058.8|42098.8|42058.8|42103.8|42063.8|42098.8|42058.8|0
1653544580000|2022-05-26 05:56:20|42101.3|42061.3|42103.8|42063.8|42103.8|42063.8|42101.3|42061.3|0
1653544590000|2022-05-26 05:56:30|42106.3|42066.3|42111.3|42071.3|42111.3|42071.3|42106.3|42066.3|1
1653544600000|2022-05-26 05:56:40|42113.8|42073.8|42108.8|42068.8|42113.8|42073.8|42108.8|42068.8|0
1653544610000|2022-05-26 05:56:50|42113.8|42073.8|42113.8|42073.8|42113.8|42073.8|42108.8|42068.8|0
1653544620000|2022-05-26 05:57:00|42113.7|42073.7|42113.7|42073.7|42113.7|42073.7|42113.7|42073.7|0
1653544680000|2022-05-26 05:58:00|42116.3|42076.3|42126.2|42086.2|42126.2|42086.2|42116.3|42076.3|0
1653544690000|2022-05-26 05:58:10|42128.7|42088.7|42138.7|42098.7|42138.7|42098.7|42128.7|42088.7|0
1653544700000|2022-05-26 05:58:20|42136.2|42096.2|42133.7|42093.7|42136.2|42096.2|42133.7|42093.7|0
1653544710000|2022-05-26 05:58:30|42136.3|42096.3|42143.7|42103.7|42143.7|42103.7|42136.3|42096.3|0
1653544750000|2022-05-26 05:59:10|42146.3|42106.3|42146.3|42106.3|42146.3|42106.3|42146.3|42106.3|2
1653544760000|2022-05-26 05:59:20|42153.7|42113.7|42153.7|42113.7|42153.7|42113.7|42153.7|42113.7|3
1653544800000|2022-05-26 06:00:00|42146.3|42106.3|42146.3|42106.3|42146.3|42106.3|42146.3|42106.3|0
1653544810000|2022-05-26 06:00:10|42153.7|42113.7|42166.3|42126.3|42168.7|42128.7|42153.7|42113.7|1
1653544840000|2022-05-26 06:00:40|42163.7|42123.7|42156.3|42116.3|42163.7|42123.7|42156.3|42116.3|1
1653544850000|2022-05-26 06:00:50|42158.8|42118.8|42166.3|42126.3|42166.3|42126.3|42158.8|42118.8|0
1653544860000|2022-05-26 06:01:00|42158.7|42118.7|42163.7|42123.7|42163.7|42123.7|42156.3|42116.3|7
1653544870000|2022-05-26 06:01:10|42161.2|42121.2|42156.3|42116.3|42163.7|42123.7|42156.3|42116.3|0
1653544880000|2022-05-26 06:01:20|42163.7|42123.7|42163.7|42123.7|42163.7|42123.7|42158.7|42118.7|0
1653544890000|2022-05-26 06:01:30|42166.3|42126.3|42166.3|42126.3|42166.3|42126.3|42166.3|42126.3|0
1653544900000|2022-05-26 06:01:40|42168.7|42128.7|42168.7|42128.7|42168.7|42128.7|42168.7|42128.7|0
1653544910000|2022-05-26 06:01:50|42166.3|42126.3|42166.3|42126.3|42166.3|42126.3|42166.3|42126.3|0
1653544920000|2022-05-26 06:02:00|42168.7|42128.7|42176.3|42136.3|42176.3|42136.3|42168.7|42128.7|7
1653544930000|2022-05-26 06:02:10|||||||||1
1653544970000|2022-05-26 06:02:50|42166.3|42126.3|42166.3|42126.3|42166.3|42126.3|42166.3|42126.3|5
1653544980000|2022-05-26 06:03:00|42156.3|42116.3|42141.3|42101.3|42163.7|42123.7|42141.3|42101.3|6
1653544990000|2022-05-26 06:03:10|42136.3|42096.3|42141.3|42101.3|42141.3|42101.3|42136.3|42096.3|0
1653545080000|2022-05-26 06:04:40|42136.3|42096.3|42136.3|42096.3|42136.3|42096.3|42136.3|42096.3|0
1653545090000|2022-05-26 06:04:50|42141.3|42101.3|42136.3|42096.3|42141.3|42101.3|42136.3|42096.3|0
1653545110000|2022-05-26 06:05:10|42141.3|42101.3|42141.3|42101.3|42141.3|42101.3|42141.3|42101.3|0
1653545120000|2022-05-26 06:05:20|42146.3|42106.3|42146.3|42106.3|42146.3|42106.3|42146.3|42106.3|3
1653545130000|2022-05-26 06:05:30|42158.8|42118.8|42161.3|42121.3|42161.3|42121.3|42156.3|42116.3|1
1653545140000|2022-05-26 06:05:40|42163.7|42123.7|42158.7|42118.7|42163.7|42123.7|42158.7|42118.7|0
1653545150000|2022-05-26 06:05:50|42156.3|42116.3|42138.8|42098.8|42156.3|42116.3|42138.8|42098.8|2
1653545160000|2022-05-26 06:06:00|42146.3|42106.3|42146.3|42106.3|42146.3|42106.3|42146.3|42106.3|0
1653545170000|2022-05-26 06:06:10|42148.8|42108.8|42156.2|42116.2|42156.2|42116.2|42148.8|42108.8|0
1653545180000|2022-05-26 06:06:20|42158.8|42118.8|42158.8|42118.8|42158.8|42118.8|42158.8|42118.8|0
1653545190000|2022-05-26 06:06:30|42156.2|42116.2|42156.2|42116.2|42156.2|42116.2|42156.2|42116.2|0
1653545200000|2022-05-26 06:06:40|42158.8|42118.8|42158.8|42118.8|42161.2|42121.2|42158.8|42118.8|1
1653545210000|2022-05-26 06:06:50|42161.2|42121.2|42163.8|42123.8|42163.8|42123.8|42158.8|42118.8|0
1653545220000|2022-05-26 06:07:00|42168.8|42128.8|42176.2|42136.2|42176.2|42136.2|42168.8|42128.8|1
1653545230000|2022-05-26 06:07:10|||||||||1
1653545240000|2022-05-26 06:07:20|42173.7|42133.7|42173.7|42133.7|42173.7|42133.7|42173.7|42133.7|2
1653545250000|2022-05-26 06:07:30|42168.8|42128.8|42166.2|42126.2|42168.8|42128.8|42166.2|42126.2|2
1653545260000|2022-05-26 06:07:40|42168.8|42128.8|42176.2|42136.2|42176.2|42136.2|42168.7|42128.7|1
1653545270000|2022-05-26 06:07:50|42173.7|42133.7|42168.8|42128.8|42173.7|42133.7|42166.2|42126.2|1
1653545280000|2022-05-26 06:08:00|42171.2|42131.2|42176.2|42136.2|42176.2|42136.2|42171.2|42131.2|0
1653545290000|2022-05-26 06:08:10|42188.8|42148.8|42188.8|42148.8|42188.8|42148.8|42186.2|42146.2|2
1653545300000|2022-05-26 06:08:20|42186.4|42146.4|42186.4|42146.4|42186.4|42146.4|42186.4|42146.4|0
1653545310000|2022-05-26 06:08:30|42188.8|42148.8|42193.9|42153.9|42196.5|42156.5|42188.8|42148.8|12
1653545330000|2022-05-26 06:08:50|42191.5|42151.5|42196.5|42156.5|42196.5|42156.5|42191.5|42151.5|0
1653545340000|2022-05-26 06:09:00|||||||||2
1653545380000|2022-05-26 06:09:40|42191.5|42151.5|42188.9|42148.9|42191.5|42151.5|42188.9|42148.9|4
1653545400000|2022-05-26 06:10:00|42193.9|42153.9|42196.5|42156.5|42196.5|42156.5|42191.5|42151.5|1
1653545440000|2022-05-26 06:10:40|42196.4|42156.4|42196.4|42156.4|42196.4|42156.4|42196.4|42156.4|0
1653545450000|2022-05-26 06:10:50|||||||||1
1653545460000|2022-05-26 06:11:00|||||||||5
1653545470000|2022-05-26 06:11:10|42191.4|42151.4|42188.9|42148.9|42191.4|42151.4|42188.9|42148.9|2
1653545500000|2022-05-26 06:11:40|42196.4|42156.4|42196.4|42156.4|42196.4|42156.4|42196.4|42156.4|1
1653545520000|2022-05-26 06:12:00|42194|42154|42196.6|42156.6|42196.6|42156.6|42194|42154|2
1653545530000|2022-05-26 06:12:10|42199|42159|42196.6|42156.6|42199|42159|42196.6|42156.6|0
1653545540000|2022-05-26 06:12:20|42199|42159|42194|42154|42199|42159|42194|42154|0
1653545550000|2022-05-26 06:12:30|42196.6|42156.6|42196.5|42156.5|42196.6|42156.6|42196.5|42156.5|0
1653545560000|2022-05-26 06:12:40|42194|42154|42194|42154|42196.5|42156.5|42191.4|42151.4|2
1653545570000|2022-05-26 06:12:50|42196.5|42156.5|42196.5|42156.5|42196.5|42156.5|42196.5|42156.5|0
1653545580000|2022-05-26 06:13:00|42194|42154|42194|42154|42194|42154|42194|42154|0
1653545590000|2022-05-26 06:13:10|42196.4|42156.4|42196.4|42156.4|42196.4|42156.4|42196.4|42156.4|0
1653545600000|2022-05-26 06:13:20|42194|42154|42194|42154|42194|42154|42194|42154|0
1653545610000|2022-05-26 06:13:30|42191.4|42151.4|42191.4|42151.4|42191.4|42151.4|42191.4|42151.4|1
1653545620000|2022-05-26 06:13:40|42194|42154|42194|42154|42194|42154|42191.4|42151.4|1
1653545640000|2022-05-26 06:14:00|42196.4|42156.4|42199|42159|42199|42159|42196.4|42156.4|1
1653545650000|2022-05-26 06:14:10|42196.5|42156.5|42196.5|42156.5|42199|42159|42196.5|42156.5|0
1653545660000|2022-05-26 06:14:20|42191.4|42151.4|42191.4|42151.4|42191.4|42151.4|42191.4|42151.4|1
1653545700000|2022-05-26 06:15:00|42199|42159|42209|42169|42211.4|42171.4|42196.5|42156.5|6
1653545730000|2022-05-26 06:15:30|42206.4|42166.4|42206.4|42166.4|42206.4|42166.4|42206.4|42166.4|0
1653545740000|2022-05-26 06:15:40|42201.4|42161.4|42211.4|42171.4|42211.4|42171.4|42201.4|42161.4|1
1653545760000|2022-05-26 06:16:00|42214|42174|42226.5|42186.5|42226.5|42186.5|42211.4|42171.4|1
1653545770000|2022-05-26 06:16:10|42229|42189|42231.5|42191.5|42231.5|42191.5|42229|42189|0
1653545780000|2022-05-26 06:16:20|42234|42194|42254|42214|42254|42214|42234|42194|1
1653545800000|2022-05-26 06:16:40|42239|42199|42234|42194|42239|42199|42234|42194|2
1653545810000|2022-05-26 06:16:50|42231.4|42191.4|42234|42194|42234|42194|42229|42189|3
1653545820000|2022-05-26 06:17:00|42236.5|42196.5|42249|42209|42249|42209|42236.5|42196.5|3
1653545840000|2022-05-26 06:17:20|42246.5|42206.5|42236.5|42196.5|42246.5|42206.5|42236.5|42196.5|6
1653545850000|2022-05-26 06:17:30|42234|42194|42219|42179|42234|42194|42219|42179|6
1653545860000|2022-05-26 06:17:40|42221.4|42181.4|42219|42179|42226.5|42186.5|42219|42179|0
1653545870000|2022-05-26 06:17:50|42214|42174|42214|42174|42214|42174|42214|42174|0
1653545880000|2022-05-26 06:18:00|42204|42164|42209|42169|42211.4|42171.4|42196.4|42156.4|3
1653545890000|2022-05-26 06:18:10|42199|42159|42199|42159|42204|42164|42199|42159|0
1653545920000|2022-05-26 06:18:40|42196.5|42156.5|42196.5|42156.5|42196.5|42156.5|42196.5|42156.5|0
1653545950000|2022-05-26 06:19:10|42198.9|42158.9|42198.9|42158.9|42198.9|42158.9|42198.9|42158.9|0
1653545960000|2022-05-26 06:19:20|42196.5|42156.5|42196.5|42156.5|42196.5|42156.5|42196.5|42156.5|0
1653545970000|2022-05-26 06:19:30|42193.9|42153.9|42188.9|42148.9|42193.9|42153.9|42188.9|42148.9|2
1653545990000|2022-05-26 06:19:50|42186.5|42146.5|42188.9|42148.9|42188.9|42148.9|42186.5|42146.5|0
1653546020000|2022-05-26 06:20:20|42186.5|42146.5|42178.9|42138.9|42186.5|42146.5|42178.9|42138.9|0
1653546030000|2022-05-26 06:20:30|42176.5|42136.5|42176.5|42136.5|42176.5|42136.5|42176.5|42136.5|0
1653546040000|2022-05-26 06:20:40|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|0
1653546120000|2022-05-26 06:22:00|42181.4|42141.4|42186.5|42146.5|42186.5|42146.5|42181.4|42141.4|0
1653546140000|2022-05-26 06:22:20|42178.9|42138.9|42183.9|42143.9|42183.9|42143.9|42178.9|42138.9|2
1653546150000|2022-05-26 06:22:30|42191.4|42151.4|42208.9|42168.9|42208.9|42168.9|42188.9|42148.9|7
1653546160000|2022-05-26 06:22:40|42203.9|42163.9|42203.9|42163.9|42203.9|42163.9|42203.9|42163.9|0
1653546170000|2022-05-26 06:22:50|42208.9|42168.9|42208.9|42168.9|42208.9|42168.9|42208.9|42168.9|1
1653546220000|2022-05-26 06:23:40|42218.9|42178.9|42218.9|42178.9|42218.9|42178.9|42218.9|42178.9|0
1653546230000|2022-05-26 06:23:50|42223.8|42183.8|42233.9|42193.9|42233.9|42193.9|42223.8|42183.8|3
1653546240000|2022-05-26 06:24:00|42223.9|42183.9|42218.9|42178.9|42223.9|42183.9|42218.9|42178.9|4
1653546300000|2022-05-26 06:25:00|42226.5|42186.5|42226.5|42186.5|42226.5|42186.5|42226.5|42186.5|3
1653546310000|2022-05-26 06:25:10|42228.9|42188.9|42228.9|42188.9|42228.9|42188.9|42228.9|42188.9|0
1653546330000|2022-05-26 06:25:30|42226.5|42186.5|42226.5|42186.5|42226.5|42186.5|42226.5|42186.5|0
1653546360000|2022-05-26 06:26:00|42223.9|42183.9|42223.9|42183.9|42226.5|42186.5|42223.9|42183.9|0
1653546380000|2022-05-26 06:26:20|42221.3|42181.3|42216.5|42176.5|42221.3|42181.3|42216.5|42176.5|0
1653546400000|2022-05-26 06:26:40|42213.9|42173.9|42213.9|42173.9|42213.9|42173.9|42213.9|42173.9|0
1653546410000|2022-05-26 06:26:50|42206.5|42166.5|42216.5|42176.5|42216.5|42176.5|42206.5|42166.5|1
1653546420000|2022-05-26 06:27:00|42213.9|42173.9|42213.9|42173.9|42213.9|42173.9|42213.9|42173.9|0
1653546430000|2022-05-26 06:27:10|42211.5|42171.5|42211.5|42171.5|42211.5|42171.5|42211.5|42171.5|0
1653546440000|2022-05-26 06:27:20|42208.9|42168.9|42203.9|42163.9|42208.9|42168.9|42203.9|42163.9|0
1653546460000|2022-05-26 06:27:40|42196.5|42156.5|42186.5|42146.5|42196.5|42156.5|42186.5|42146.5|1
1653546480000|2022-05-26 06:28:00|42186.4|42146.4|42188.9|42148.9|42193.9|42153.9|42186.4|42146.4|5
1653546520000|2022-05-26 06:28:40|42183.9|42143.9|42183.9|42143.9|42183.9|42143.9|42183.9|42143.9|0
1653546550000|2022-05-26 06:29:10|42178.9|42138.9|42173.9|42133.9|42178.9|42138.9|42173.9|42133.9|0
1653546570000|2022-05-26 06:29:30|42171.4|42131.4|42166.4|42126.4|42171.4|42131.4|42166.4|42126.4|0
1653546580000|2022-05-26 06:29:40|42163.9|42123.9|42163.9|42123.9|42163.9|42123.9|42163.9|42123.9|0
1653546600000|2022-05-26 06:30:00|42166.4|42126.4|42176.4|42136.4|42178.9|42138.9|42166.4|42126.4|4
1653546630000|2022-05-26 06:30:30|42168.9|42128.9|42168.9|42128.9|42168.9|42128.9|42166.3|42126.3|5
1653546660000|2022-05-26 06:31:00|42166.3|42126.3|42168.9|42128.9|42168.9|42128.9|42166.3|42126.3|0
1653546670000|2022-05-26 06:31:10|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|0
1653546720000|2022-05-26 06:32:00|42183.8|42143.8|42186.3|42146.3|42186.3|42146.3|42183.8|42143.8|1
1653546740000|2022-05-26 06:32:20|42183.9|42143.9|42178.9|42138.9|42183.9|42143.9|42178.9|42138.9|3
1653546770000|2022-05-26 06:32:50|42181.3|42141.3|42178.9|42138.9|42181.3|42141.3|42178.9|42138.9|0
1653546780000|2022-05-26 06:33:00|42176.3|42136.3|42178.9|42138.9|42178.9|42138.9|42176.3|42136.3|0
1653546790000|2022-05-26 06:33:10|42176.3|42136.3|42178.9|42138.9|42178.9|42138.9|42173.9|42133.9|0
1653546800000|2022-05-26 06:33:20|42181.3|42141.3|42181.3|42141.3|42181.3|42141.3|42181.3|42141.3|5
1653546810000|2022-05-26 06:33:30|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|0
1653546820000|2022-05-26 06:33:40|42188.9|42148.9|42188.9|42148.9|42188.9|42148.9|42188.9|42148.9|0
1653546850000|2022-05-26 06:34:10|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|42178.9|42138.9|0
1653546860000|2022-05-26 06:34:20|42176.3|42136.3|42178.9|42138.9|42178.9|42138.9|42176.3|42136.3|0
1653546880000|2022-05-26 06:34:40|42181.3|42141.3|42181.3|42141.3|42181.3|42141.3|42181.3|42141.3|0
1653546900000|2022-05-26 06:35:00|42178.7|42138.7|42181.3|42141.3|42181.3|42141.3|42178.7|42138.7|0
1653546920000|2022-05-26 06:35:20|42178.7|42138.7|42168.8|42128.8|42178.8|42138.8|42166.3|42126.3|1
1653546930000|2022-05-26 06:35:30|42171.4|42131.4|42173.8|42133.8|42173.8|42133.8|42171.4|42131.4|0
1653546940000|2022-05-26 06:35:40|42176.4|42136.4|42178.8|42138.8|42181.3|42141.3|42173.8|42133.8|3
1653546960000|2022-05-26 06:36:00|42181.3|42141.3|42176.3|42136.3|42181.3|42141.3|42176.3|42136.3|0
1653546970000|2022-05-26 06:36:10|42178.8|42138.8|42181.3|42141.3|42181.3|42141.3|42178.8|42138.8|0
1653546980000|2022-05-26 06:36:20|42176.3|42136.3|42181.3|42141.3|42181.3|42141.3|42176.3|42136.3|0
1653546990000|2022-05-26 06:36:30|42183.8|42143.8|42168.8|42128.8|42183.8|42143.8|42168.8|42128.8|2
1653547000000|2022-05-26 06:36:40|42173.8|42133.8|42173.8|42133.8|42173.8|42133.8|42173.8|42133.8|0
1653547010000|2022-05-26 06:36:50|42176.4|42136.4|42176.4|42136.4|42176.4|42136.4|42176.4|42136.4|0
1653547020000|2022-05-26 06:37:00|42173.8|42133.8|42173.8|42133.8|42173.8|42133.8|42173.8|42133.8|1
1653547040000|2022-05-26 06:37:20|42181.3|42141.3|42181.3|42141.3|42181.3|42141.3|42178.8|42138.8|4
1653547060000|2022-05-26 06:37:40|42178.7|42138.7|42181.3|42141.3|42181.3|42141.3|42178.7|42138.7|0
1653547070000|2022-05-26 06:37:50|42178.7|42138.7|42178.7|42138.7|42178.7|42138.7|42178.7|42138.7|0
1653547080000|2022-05-26 06:38:00|42181.3|42141.3|42181.3|42141.3|42181.3|42141.3|42181.3|42141.3|0
1653547100000|2022-05-26 06:38:20|42178.7|42138.7|42181.3|42141.3|42181.3|42141.3|42176.3|42136.3|2
1653547130000|2022-05-26 06:38:50|42186.3|42146.3|42186.3|42146.3|42186.3|42146.3|42186.3|42146.3|0
1653547140000|2022-05-26 06:39:00|42188.7|42148.7|42206.3|42166.3|42206.3|42166.3|42188.7|42148.7|1
1653547160000|2022-05-26 06:39:20|42201.3|42161.3|42201.3|42161.3|42201.3|42161.3|42201.3|42161.3|2
1653547170000|2022-05-26 06:39:30|42198.7|42158.7|42201.3|42161.3|42201.3|42161.3|42198.7|42158.7|0
1653547190000|2022-05-26 06:39:50|42198.7|42158.7|42198.7|42158.7|42201.3|42161.3|42198.7|42158.7|0
1653547200000|2022-05-26 06:40:00|42201.3|42161.3|42211.3|42171.3|42211.3|42171.3|42201.3|42161.3|2
1653547210000|2022-05-26 06:40:10|42218.7|42178.7|42213.7|42173.7|42218.7|42178.7|42213.7|42173.7|2
1653547220000|2022-05-26 06:40:20|42218.7|42178.7|42216.1|42176.1|42218.7|42178.7|42216.1|42176.1|0
1653547230000|2022-05-26 06:40:30|42213.7|42173.7|42213.7|42173.7|42213.7|42173.7|42213.7|42173.7|0
1653547240000|2022-05-26 06:40:40|42211.3|42171.3|42211.3|42171.3|42211.3|42171.3|42211.3|42171.3|0
1653547250000|2022-05-26 06:40:50|42208.7|42168.7|42203.7|42163.7|42208.7|42168.7|42203.7|42163.7|0
1653547260000|2022-05-26 06:41:00|42201.3|42161.3|42201.3|42161.3|42201.3|42161.3|42201.3|42161.3|0
1653547270000|2022-05-26 06:41:10|42198.7|42158.7|42191.3|42151.3|42198.7|42158.7|42188.7|42148.7|2
1653547280000|2022-05-26 06:41:20|42188.7|42148.7|42178.7|42138.7|42188.7|42148.7|42178.7|42138.7|0
1653547290000|2022-05-26 06:41:30|42176.1|42136.1|42178.7|42138.7|42178.7|42138.7|42176.1|42136.1|0
1653547300000|2022-05-26 06:41:40|42176.3|42136.3|42176.3|42136.3|42176.3|42136.3|42171.3|42131.3|0
1653547310000|2022-05-26 06:41:50|42178.7|42138.7|42178.7|42138.7|42178.7|42138.7|42178.7|42138.7|0
1653547320000|2022-05-26 06:42:00|42176.1|42136.1|42176.1|42136.1|42176.1|42136.1|42176.1|42136.1|0
1653547330000|2022-05-26 06:42:10|42173.7|42133.7|42171.2|42131.2|42173.7|42133.7|42171.2|42131.2|0
1653547380000|2022-05-26 06:43:00|42168.7|42128.7|42168.7|42128.7|42168.7|42128.7|42168.7|42128.7|0
1653547410000|2022-05-26 06:43:30|42166.2|42126.2|42168.7|42128.7|42168.7|42128.7|42166.2|42126.2|0
1653547420000|2022-05-26 06:43:40|42163.7|42123.7|42151.2|42111.2|42163.7|42123.7|42151.2|42111.2|0
1653547440000|2022-05-26 06:44:00|42148.7|42108.7|42168.7|42128.7|42168.7|42128.7|42148.7|42108.7|2
1653547450000|2022-05-26 06:44:10|42163.8|42123.8|42171.2|42131.2|42171.2|42131.2|42161.2|42121.2|0
1653547500000|2022-05-26 06:45:00|42173.7|42133.7|42173.7|42133.7|42178.7|42138.7|42173.7|42133.7|0
1653547510000|2022-05-26 06:45:10|42171.2|42131.2|42171.2|42131.2|42171.2|42131.2|42163.7|42123.7|0
1653547520000|2022-05-26 06:45:20|42173.7|42133.7|42173.7|42133.7|42173.7|42133.7|42173.7|42133.7|0
1653547560000|2022-05-26 06:46:00|42186.1|42146.1|42186.1|42146.1|42186.1|42146.1|42186.1|42146.1|0
1653547570000|2022-05-26 06:46:10|42186.2|42146.2|42183.7|42143.7|42186.2|42146.2|42183.7|42143.7|0
1653547590000|2022-05-26 06:46:30|42188.7|42148.7|42188.7|42148.7|42188.7|42148.7|42188.7|42148.7|0
1653547610000|2022-05-26 06:46:50|42206.2|42166.2|42203.7|42163.7|42213.7|42173.7|42203.7|42163.7|5
1653547620000|2022-05-26 06:47:00|42201.2|42161.2|42198.7|42158.7|42201.2|42161.2|42198.7|42158.7|0
1653547630000|2022-05-26 06:47:10|42196.1|42156.1|42193.7|42153.7|42196.1|42156.1|42193.7|42153.7|0
1653547640000|2022-05-26 06:47:20|||||||||4
1653547680000|2022-05-26 06:48:00|42191.2|42151.2|42191.2|42151.2|42191.2|42151.2|42191.2|42151.2|0
1653547690000|2022-05-26 06:48:10|42188.7|42148.7|42188.7|42148.7|42188.7|42148.7|42188.7|42148.7|1
1653547700000|2022-05-26 06:48:20|42173.7|42133.7|42173.7|42133.7|42173.7|42133.7|42173.7|42133.7|0
1653547710000|2022-05-26 06:48:30|42171.2|42131.2|42173.7|42133.7|42173.7|42133.7|42171.2|42131.2|0
1653547740000|2022-05-26 06:49:00|42173.6|42133.6|42166.1|42126.1|42173.6|42133.6|42163.6|42123.6|0
1653547760000|2022-05-26 06:49:20|42168.6|42128.6|42166.1|42126.1|42173.6|42133.6|42166.1|42126.1|0
1653547770000|2022-05-26 06:49:30|42163.6|42123.6|42163.6|42123.6|42163.6|42123.6|42163.6|42123.6|0
1653547780000|2022-05-26 06:49:40|42166.1|42126.1|42163.6|42123.6|42166.1|42126.1|42163.6|42123.6|0
1653547790000|2022-05-26 06:49:50|||||||||1
1653547800000|2022-05-26 06:50:00|42161.1|42121.1|42151.2|42111.2|42163.6|42123.6|42151.2|42111.2|0
1653547810000|2022-05-26 06:50:10|42148.6|42108.6|42151.2|42111.2|42151.2|42111.2|42148.6|42108.6|0
1653547830000|2022-05-26 06:50:30|42161.2|42121.2|42161.2|42121.2|42161.2|42121.2|42161.2|42121.2|0
1653547840000|2022-05-26 06:50:40|42171.2|42131.2|42171.2|42131.2|42171.2|42131.2|42171.2|42131.2|0
1653547850000|2022-05-26 06:50:50|42176.1|42136.1|42181.2|42141.2|42181.2|42141.2|42173.6|42133.6|0
1653547870000|2022-05-26 06:51:10|42178.6|42138.6|42176.1|42136.1|42178.6|42138.6|42176.1|42136.1|0
1653547880000|2022-05-26 06:51:20|42173.6|42133.6|42161.2|42121.2|42173.6|42133.6|42161.2|42121.2|0
1653547910000|2022-05-26 06:51:50|42168.7|42128.7|42168.7|42128.7|42168.7|42128.7|42168.7|42128.7|0
1653547920000|2022-05-26 06:52:00|42171.2|42131.2|42171.2|42131.2|42171.2|42131.2|42163.6|42123.6|0
1653547940000|2022-05-26 06:52:20|42176.2|42136.2|42171.2|42131.2|42176.2|42136.2|42171.2|42131.2|2
1653547950000|2022-05-26 06:52:30|42168.6|42128.6|42163.6|42123.6|42168.6|42128.6|42163.6|42123.6|0
1653547980000|2022-05-26 06:53:00|42168.6|42128.6|42161.2|42121.2|42168.6|42128.6|42161.2|42121.2|1
1653547990000|2022-05-26 06:53:10|42153.6|42113.6|42163.6|42123.6|42163.6|42123.6|42153.6|42113.6|0
1653548020000|2022-05-26 06:53:40|42166.2|42126.2|42173.6|42133.6|42173.6|42133.6|42166.2|42126.2|0
1653548030000|2022-05-26 06:53:50|42176.1|42136.1|42173.6|42133.6|42176.1|42136.1|42173.6|42133.6|0
1653548040000|2022-05-26 06:54:00|42168.6|42128.6|42176.1|42136.1|42176.1|42136.1|42168.6|42128.6|0
1653548050000|2022-05-26 06:54:10|42183.6|42143.6|42183.6|42143.6|42183.6|42143.6|42183.6|42143.6|2
1653548070000|2022-05-26 06:54:30|42186.2|42146.2|42186.1|42146.1|42186.2|42146.2|42186.1|42146.1|1
1653548090000|2022-05-26 06:54:50|42188.6|42148.6|42188.6|42148.6|42188.6|42148.6|42186.1|42146.1|0
1653548100000|2022-05-26 06:55:00|42186.1|42146.1|42183.6|42143.6|42186.1|42146.1|42178.6|42138.6|0
1653548110000|2022-05-26 06:55:10|42186.1|42146.1|42183.6|42143.6|42186.1|42146.1|42183.6|42143.6|0
1653548120000|2022-05-26 06:55:20|42176.1|42136.1|42181.2|42141.2|42181.2|42141.2|42176.1|42136.1|0
1653548130000|2022-05-26 06:55:30|42183.6|42143.6|42183.6|42143.6|42186.1|42146.1|42183.6|42143.6|1
1653548140000|2022-05-26 06:55:40|42186.1|42146.1|42196.1|42156.1|42198.6|42158.6|42186.1|42146.1|0
1653548150000|2022-05-26 06:55:50|42193.6|42153.6|42193.6|42153.6|42193.6|42153.6|42193.6|42153.6|0
1653548160000|2022-05-26 06:56:00|42201.2|42161.2|42201.2|42161.2|42201.2|42161.2|42201.2|42161.2|0
1653548170000|2022-05-26 06:56:10|42203.6|42163.6|42213.6|42173.6|42218.6|42178.6|42203.6|42163.6|1
1653548210000|2022-05-26 06:56:50|42216.2|42176.2|42223.6|42183.6|42223.6|42183.6|42216.2|42176.2|0
1653548220000|2022-05-26 06:57:00|42221|42181|42213.6|42173.6|42221|42181|42213.6|42173.6|1
1653548240000|2022-05-26 06:57:20|||||||||3
1653548250000|2022-05-26 06:57:30|42218.6|42178.6|42223.6|42183.6|42223.6|42183.6|42218.6|42178.6|0
1653548260000|2022-05-26 06:57:40|42221|42181|42221|42181|42221|42181|42221|42181|0
1653548270000|2022-05-26 06:57:50|42218.5|42178.5|42223.6|42183.6|42223.6|42183.6|42218.5|42178.5|0
1653548280000|2022-05-26 06:58:00|42218.6|42178.6|42213.6|42173.6|42218.6|42178.6|42213.6|42173.6|0
1653548290000|2022-05-26 06:58:10|42218.6|42178.6|42223.6|42183.6|42223.6|42183.6|42218.6|42178.6|0
1653548320000|2022-05-26 06:58:40|42228.6|42188.6|42228.6|42188.6|42228.6|42188.6|42228.6|42188.6|0
1653548330000|2022-05-26 06:58:50|42223.6|42183.6|42223.6|42183.6|42223.6|42183.6|42223.6|42183.6|0
1653548390000|2022-05-26 06:59:50|42221|42181|42221.1|42181.1|42221.1|42181.1|42221|42181|0
1653548400000|2022-05-26 07:00:00|42218.6|42178.6|42218.6|42178.6|42221.1|42181.1|42218.6|42178.6|0
1653548420000|2022-05-26 07:00:20|42216|42176|42203.6|42163.6|42216|42176|42203.6|42163.6|0
1653548440000|2022-05-26 07:00:40|42206.1|42166.1|42203.6|42163.6|42208.6|42168.6|42203.6|42163.6|0
1653548460000|2022-05-26 07:01:00|42221.1|42181.1|42223.6|42183.6|42223.6|42183.6|42221.1|42181.1|3
1653548480000|2022-05-26 07:01:20|42233.6|42193.6|42233.6|42193.6|42233.6|42193.6|42233.6|42193.6|0
1653548490000|2022-05-26 07:01:30|42228.6|42188.6|42231.1|42191.1|42231.1|42191.1|42228.6|42188.6|0
1653548500000|2022-05-26 07:01:40|42233.6|42193.6|42233.6|42193.6|42233.6|42193.6|42233.6|42193.6|0
1653548530000|2022-05-26 07:02:10|42238.6|42198.6|42233.6|42193.6|42238.6|42198.6|42233.6|42193.6|1
1653548550000|2022-05-26 07:02:30|42228.6|42188.6|42233.6|42193.6|42233.6|42193.6|42228.6|42188.6|0
1653548580000|2022-05-26 07:03:00|42241.1|42201.1|42246.2|42206.2|42246.2|42206.2|42241.1|42201.1|3
1653548600000|2022-05-26 07:03:20|42248.8|42208.8|42248.6|42208.6|42256.1|42216.1|42248.6|42208.6|8
1653548610000|2022-05-26 07:03:30|42236.2|42196.2|42233.7|42193.7|42236.2|42196.2|42233.7|42193.7|1
1653548620000|2022-05-26 07:03:40|42236.1|42196.1|42233.7|42193.7|42236.1|42196.1|42233.7|42193.7|0
1653548640000|2022-05-26 07:04:00|42213.6|42173.6|42203.7|42163.7|42213.7|42173.7|42203.7|42163.7|3
1653548650000|2022-05-26 07:04:10|42206.2|42166.2|42206.2|42166.2|42206.2|42166.2|42206.2|42166.2|0
1653548660000|2022-05-26 07:04:20|42211.1|42171.1|42211.1|42171.1|42211.1|42171.1|42206.1|42166.1|0
1653548680000|2022-05-26 07:04:40|42208.5|42168.5|42208.7|42168.7|42208.7|42168.7|42208.5|42168.5|0
1653548690000|2022-05-26 07:04:50|42206.1|42166.1|42208.7|42168.7|42208.7|42168.7|42206.1|42166.1|0
1653548700000|2022-05-26 07:05:00|42211.1|42171.1|42213.7|42173.7|42213.7|42173.7|42211.1|42171.1|0
1653548720000|2022-05-26 07:05:20|42216.2|42176.2|42216.2|42176.2|42216.2|42176.2|42216.2|42176.2|2
1653548760000|2022-05-26 07:06:00|42213.6|42173.6|42213.6|42173.6|42213.6|42173.6|42213.6|42173.6|0
1653548810000|2022-05-26 07:06:50|42216.2|42176.2|42208.6|42168.6|42216.2|42176.2|42208.6|42168.6|1
1653548820000|2022-05-26 07:07:00|42206.1|42166.1|42203.6|42163.6|42206.1|42166.1|42203.6|42163.6|0
1653548830000|2022-05-26 07:07:10|42201.1|42161.1|42201.1|42161.1|42201.1|42161.1|42201.1|42161.1|0
1653548840000|2022-05-26 07:07:20|42196.1|42156.1|42198.6|42158.6|42198.6|42158.6|42196.1|42156.1|1
1653548850000|2022-05-26 07:07:30|42201.1|42161.1|42208.6|42168.6|42208.6|42168.6|42201.1|42161.1|1
1653548900000|2022-05-26 07:08:20|42211.1|42171.1|42216.2|42176.2|42216.2|42176.2|42211.1|42171.1|0
1653548920000|2022-05-26 07:08:40|42213.6|42173.6|42216.2|42176.2|42216.2|42176.2|42213.6|42173.6|0
1653548940000|2022-05-26 07:09:00|42213.6|42173.6|42213.6|42173.6|42213.6|42173.6|42213.6|42173.6|0
1653548970000|2022-05-26 07:09:30|42211.1|42171.1|42208.5|42168.5|42211.1|42171.1|42208.5|42168.5|0
1653548980000|2022-05-26 07:09:40|42211.1|42171.1|42208.5|42168.5|42211.1|42171.1|42208.5|42168.5|0
1653548990000|2022-05-26 07:09:50|42211.1|42171.1|42211.1|42171.1|42211.1|42171.1|42211.1|42171.1|0
1653549000000|2022-05-26 07:10:00|42213.6|42173.6|42211.1|42171.1|42213.6|42173.6|42211.1|42171.1|0
1653549010000|2022-05-26 07:10:10|42208.6|42168.6|42208.6|42168.6|42208.6|42168.6|42208.6|42168.6|0
1653549020000|2022-05-26 07:10:20|42203.6|42163.6|42203.6|42163.6|42203.6|42163.6|42203.6|42163.6|0
1653549030000|2022-05-26 07:10:30|42211.1|42171.1|42211.1|42171.1|42211.1|42171.1|42211.1|42171.1|0
1653549040000|2022-05-26 07:10:40|42208.6|42168.6|42211.1|42171.1|42211.1|42171.1|42208.6|42168.6|0
1653549060000|2022-05-26 07:11:00|42208.6|42168.6|42208.6|42168.6|42213.6|42173.6|42208.6|42168.6|1
1653549070000|2022-05-26 07:11:10|42206.2|42166.2|42198.6|42158.6|42206.2|42166.2|42198.6|42158.6|1
1653549120000|2022-05-26 07:12:00|42203.6|42163.6|42203.6|42163.6|42203.6|42163.6|42203.6|42163.6|1
1653549130000|2022-05-26 07:12:10|42201.1|42161.1|42198.6|42158.6|42201.1|42161.1|42198.6|42158.6|0
1653549140000|2022-05-26 07:12:20|||||||||3
1653549170000|2022-05-26 07:12:50|42196.2|42156.2|42196.2|42156.2|42196.2|42156.2|42196.2|42156.2|0
1653549230000|2022-05-26 07:13:50|42191.2|42151.2|42178.6|42138.6|42191.2|42151.2|42178.6|42138.6|1
1653549240000|2022-05-26 07:14:00|42186.2|42146.2|42186.1|42146.1|42186.2|42146.2|42186.1|42146.1|1
1653549270000|2022-05-26 07:14:30|42191|42151|42191|42151|42191|42151|42188.6|42148.6|0
1653549300000|2022-05-26 07:15:00|42188.6|42148.6|42188.6|42148.6|42188.6|42148.6|42188.6|42148.6|0
1653549310000|2022-05-26 07:15:10|42186|42146|42188.6|42148.6|42188.6|42148.6|42186|42146|0
1653549320000|2022-05-26 07:15:20|42191|42151|42191|42151|42191|42151|42191|42151|0
1653549330000|2022-05-26 07:15:30|42188.6|42148.6|42188.6|42148.6|42188.6|42148.6|42188.6|42148.6|0
1653549380000|2022-05-26 07:16:20|42191|42151|42191|42151|42191|42151|42191|42151|0
1653549400000|2022-05-26 07:16:40|42188.6|42148.6|42191|42151|42191|42151|42188.6|42148.6|0
1653549420000|2022-05-26 07:17:00|42196.1|42156.1|42196.1|42156.1|42196.1|42156.1|42196.1|42156.1|1
1653549430000|2022-05-26 07:17:10|42198.7|42158.7|42203.6|42163.6|42203.6|42163.6|42198.7|42158.7|0
1653549440000|2022-05-26 07:17:20|42191|42151|42193.6|42153.6|42193.6|42153.6|42191|42151|5
1653549450000|2022-05-26 07:17:30|42191|42151|42191|42151|42191|42151|42191|42151|0
1653549460000|2022-05-26 07:17:40|42188.6|42148.6|42188.6|42148.6|42188.6|42148.6|42188.6|42148.6|0
1653549480000|2022-05-26 07:18:00|42186|42146|42186|42146|42188.6|42148.6|42186|42146|0
1653549490000|2022-05-26 07:18:10|42183.6|42143.6|42178.6|42138.6|42183.6|42143.6|42178.6|42138.6|0
1653549520000|2022-05-26 07:18:40|42183.6|42143.6|42183.5|42143.5|42188.6|42148.6|42183.5|42143.5|0
1653549540000|2022-05-26 07:19:00|42178.6|42138.6|42191|42151|42191|42151|42178.6|42138.6|2
1653549580000|2022-05-26 07:19:40|42186|42146|42181|42141|42186|42146|42181|42141|0
1653549590000|2022-05-26 07:19:50|42178.6|42138.6|42178.6|42138.6|42178.6|42138.6|42178.6|42138.6|0
1653549690000|2022-05-26 07:21:30|42178.5|42138.5|42178.5|42138.5|42178.5|42138.5|42178.5|42138.5|0
1653549710000|2022-05-26 07:21:50|42173.4|42133.4|42173.4|42133.4|42173.4|42133.4|42173.4|42133.4|0
1653549720000|2022-05-26 07:22:00|42171|42131|42168.5|42128.5|42173.5|42133.5|42168.5|42128.5|1
1653549740000|2022-05-26 07:22:20|42166.1|42126.1|42166.1|42126.1|42166.1|42126.1|42166.1|42126.1|0
1653549780000|2022-05-26 07:23:00|42171.1|42131.1|42193.5|42153.5|42193.5|42153.5|42168.5|42128.5|4
1653549790000|2022-05-26 07:23:10|42191|42151|42188.5|42148.5|42191|42151|42188.5|42148.5|3
1653549800000|2022-05-26 07:23:20|42191|42151|42191|42151|42191|42151|42191|42151|0
1653549810000|2022-05-26 07:23:30|42193.5|42153.5|42191|42151|42193.5|42153.5|42191|42151|0
1653549820000|2022-05-26 07:23:40|42188.5|42148.5|42176.1|42136.1|42188.5|42148.5|42176.1|42136.1|0
1653549840000|2022-05-26 07:24:00|42178.5|42138.5|42178.5|42138.5|42178.5|42138.5|42178.5|42138.5|0
1653549860000|2022-05-26 07:24:20|42183.5|42143.5|42183.5|42143.5|42183.5|42143.5|42183.5|42143.5|0
1653549890000|2022-05-26 07:24:50|42186.1|42146.1|42186.1|42146.1|42186.1|42146.1|42186.1|42146.1|1
1653549900000|2022-05-26 07:25:00|42193.5|42153.5|42193.5|42153.5|42193.5|42153.5|42193.5|42153.5|2
1653549930000|2022-05-26 07:25:30|42196.1|42156.1|42203.5|42163.5|42203.5|42163.5|42196.1|42156.1|1
1653549940000|2022-05-26 07:25:40|42196.1|42156.1|42196.1|42156.1|42196.1|42156.1|42196.1|42156.1|0
1653549970000|2022-05-26 07:26:10|42208.5|42168.5|42223.5|42183.5|42223.5|42183.5|42206.1|42166.1|1
1653549990000|2022-05-26 07:26:30|42221|42181|42221|42181|42221|42181|42221|42181|0
1653550000000|2022-05-26 07:26:40|42218.5|42178.5|42216.1|42176.1|42218.5|42178.5|42216.1|42176.1|0
1653550010000|2022-05-26 07:26:50|42218.5|42178.5|42228.5|42188.5|42228.5|42188.5|42218.5|42178.5|0
1653550020000|2022-05-26 07:27:00|42226.1|42186.1|42256.1|42216.1|42258.5|42218.5|42226.1|42186.1|7
1653550040000|2022-05-26 07:27:20|||||||||4
1653550050000|2022-05-26 07:27:30|42253.5|42213.5|42251|42211|42253.5|42213.5|42251|42211|1
1653550060000|2022-05-26 07:27:40|42253.5|42213.5|42251|42211|42253.5|42213.5|42251|42211|0
1653550080000|2022-05-26 07:28:00|42263.5|42223.5|42263.5|42223.5|42263.5|42223.5|42263.5|42223.5|1
1653550090000|2022-05-26 07:28:10|42268.6|42228.6|42268.5|42228.5|42271|42231|42268.5|42228.5|9
1653550100000|2022-05-26 07:28:20|42266.1|42226.1|42258.5|42218.5|42266.1|42226.1|42256.1|42216.1|1
1653550110000|2022-05-26 07:28:30|42263.5|42223.5|42263.5|42223.5|42263.5|42223.5|42263.5|42223.5|0
1653550130000|2022-05-26 07:28:50|42260.9|42220.9|42256.1|42216.1|42260.9|42220.9|42256.1|42216.1|0
1653550150000|2022-05-26 07:29:10|42258.5|42218.5|42258.5|42218.5|42258.5|42218.5|42256.1|42216.1|0
1653550160000|2022-05-26 07:29:20|42256.1|42216.1|42238.5|42198.5|42256.1|42216.1|42236.1|42196.1|1
1653550170000|2022-05-26 07:29:30|42236|42196|42236|42196|42236|42196|42236|42196|0
1653550180000|2022-05-26 07:29:40|42238.5|42198.5|42238.5|42198.5|42238.5|42198.5|42238.5|42198.5|0
1653550190000|2022-05-26 07:29:50|42235.9|42195.9|42236|42196|42238.5|42198.5|42228.5|42188.5|1
1653550200000|2022-05-26 07:30:00|42238.5|42198.5|42246|42206|42248.5|42208.5|42238.5|42198.5|1
1653550210000|2022-05-26 07:30:10|42248.5|42208.5|42238.5|42198.5|42248.5|42208.5|42236|42196|0
1653550230000|2022-05-26 07:30:30|42236|42196|42238.5|42198.5|42238.5|42198.5|42236|42196|0
1653550240000|2022-05-26 07:30:40|42236|42196|42236|42196|42238.5|42198.5|42236|42196|5
1653550250000|2022-05-26 07:30:50|42238.5|42198.5|42238.5|42198.5|42238.5|42198.5|42238.5|42198.5|0
1653550260000|2022-05-26 07:31:00|42236|42196|42236|42196|42238.5|42198.5|42233.5|42193.5|0
1653550280000|2022-05-26 07:31:20|42238.5|42198.5|42238.5|42198.5|42238.5|42198.5|42238.5|42198.5|0
1653550290000|2022-05-26 07:31:30|42236|42196|42236|42196|42236|42196|42236|42196|0
1653550300000|2022-05-26 07:31:40|42238.5|42198.5|42236|42196|42238.5|42198.5|42236|42196|0
1653550320000|2022-05-26 07:32:00|42238.5|42198.5|42236|42196|42238.5|42198.5|42236|42196|0
1653550340000|2022-05-26 07:32:20|42220.9|42180.9|42218.5|42178.5|42220.9|42180.9|42218.5|42178.5|1
1653550350000|2022-05-26 07:32:30|42216|42176|42210.9|42170.9|42216|42176|42210.9|42170.9|2
1653550360000|2022-05-26 07:32:40|42208.5|42168.5|42200.9|42160.9|42208.5|42168.5|42200.9|42160.9|0
1653550380000|2022-05-26 07:33:00|42198.5|42158.5|42218.5|42178.5|42218.5|42178.5|42198.5|42158.5|5
1653550450000|2022-05-26 07:34:10|42221|42181|42228.5|42188.5|42228.5|42188.5|42221|42181|0
1653550460000|2022-05-26 07:34:20|42230.9|42190.9|42228.5|42188.5|42230.9|42190.9|42228.5|42188.5|0
1653550470000|2022-05-26 07:34:30|42230.9|42190.9|42228.5|42188.5|42230.9|42190.9|42228.5|42188.5|0
1653550490000|2022-05-26 07:34:50|||||||||1
1653550500000|2022-05-26 07:35:00|42230.9|42190.9|42230.9|42190.9|42230.9|42190.9|42230.9|42190.9|0
1653550510000|2022-05-26 07:35:10|42228.5|42188.5|42228.5|42188.5|42228.5|42188.5|42228.5|42188.5|0
1653550530000|2022-05-26 07:35:30|42230.9|42190.9|42228.5|42188.5|42230.9|42190.9|42228.5|42188.5|0
1653550540000|2022-05-26 07:35:40|42225.9|42185.9|42228.5|42188.5|42228.5|42188.5|42225.9|42185.9|0
1653550550000|2022-05-26 07:35:50|42225.9|42185.9|42228.5|42188.5|42228.5|42188.5|42225.9|42185.9|0
1653550560000|2022-05-26 07:36:00|42226|42186|42226|42186|42226|42186|42226|42186|0
1653550570000|2022-05-26 07:36:10|42213.4|42173.4|42198.5|42158.5|42213.4|42173.4|42198.5|42158.5|2
1653550580000|2022-05-26 07:36:20|42196|42156|42198.5|42158.5|42198.5|42158.5|42196|42156|0
1653550620000|2022-05-26 07:37:00|42198.4|42158.4|42198.4|42158.4|42198.4|42158.4|42195.9|42155.9|0
1653550640000|2022-05-26 07:37:20|42201|42161|42208.4|42168.4|42208.4|42168.4|42201|42161|1
1653550690000|2022-05-26 07:38:10|42218.4|42178.4|42213.4|42173.4|42218.4|42178.4|42213.4|42173.4|3
1653550700000|2022-05-26 07:38:20|42218.4|42178.4|42220.9|42180.9|42220.9|42180.9|42218.4|42178.4|1
1653550710000|2022-05-26 07:38:30|42218.4|42178.4|42228.4|42188.4|42228.4|42188.4|42218.4|42178.4|0
1653550740000|2022-05-26 07:39:00|||||||||5
1653550780000|2022-05-26 07:39:40|42231|42191|42258.4|42218.4|42268.4|42228.4|42231|42191|2
1653550790000|2022-05-26 07:39:50|42268.4|42228.4|42273.4|42233.4|42273.4|42233.4|42268.4|42228.4|0
1653550800000|2022-05-26 07:40:00|42275.9|42235.9|42283.4|42243.4|42283.4|42243.4|42275.9|42235.9|4
1653550820000|2022-05-26 07:40:20|42286|42246|42286|42246|42286|42246|42286|42246|0
1653550860000|2022-05-26 07:41:00|42291|42251|42296|42256|42303.4|42263.4|42291|42251|4
1653550870000|2022-05-26 07:41:10|42311|42271|42311|42271|42311|42271|42311|42271|5
1653550880000|2022-05-26 07:41:20|42303.4|42263.4|42311|42271|42311|42271|42303.4|42263.4|2
1653550890000|2022-05-26 07:41:30|42308.4|42268.4|42306|42266|42311|42271|42306|42266|5
1653550900000|2022-05-26 07:41:40|42303.4|42263.4|42303.4|42263.4|42303.4|42263.4|42303.4|42263.4|0
1653550910000|2022-05-26 07:41:50|42301|42261|42301|42261|42301|42261|42301|42261|0
1653550920000|2022-05-26 07:42:00|42306|42266|42338.4|42298.4|42338.4|42298.4|42306|42266|10
1653550930000|2022-05-26 07:42:10|42326|42286|42326|42286|42326|42286|42326|42286|5
1653550940000|2022-05-26 07:42:20|42323.4|42283.4|42318.4|42278.4|42323.4|42283.4|42318.4|42278.4|2
1653550960000|2022-05-26 07:42:40|42313.4|42273.4|42313.4|42273.4|42313.4|42273.4|42313.4|42273.4|0
1653550970000|2022-05-26 07:42:50|42308.4|42268.4|42313.4|42273.4|42318.4|42278.4|42308.4|42268.4|1
1653550980000|2022-05-26 07:43:00|42308.4|42268.4|42308.4|42268.4|42308.4|42268.4|42308.4|42268.4|2
1653551000000|2022-05-26 07:43:20|42306|42266|42311|42271|42313.4|42273.4|42306|42266|0
1653551010000|2022-05-26 07:43:30|42306|42266|42306|42266|42308.4|42268.4|42306|42266|2
1653551020000|2022-05-26 07:43:40|42301|42261|42298.4|42258.4|42301|42261|42296|42256|0
1653551030000|2022-05-26 07:43:50|42296|42256|42296|42256|42296|42256|42296|42256|0
1653551040000|2022-05-26 07:44:00|42298.4|42258.4|42298.4|42258.4|42298.4|42258.4|42298.4|42258.4|0
1653551050000|2022-05-26 07:44:10|42296|42256|42298.4|42258.4|42298.4|42258.4|42296|42256|1
1653551070000|2022-05-26 07:44:30|42296|42256|42296|42256|42296|42256|42296|42256|0
1653551090000|2022-05-26 07:44:50|42295.9|42255.9|42298.4|42258.4|42298.4|42258.4|42295.9|42255.9|1
1653551100000|2022-05-26 07:45:00|42295.9|42255.9|42295.9|42255.9|42298.4|42258.4|42295.9|42255.9|0
1653551110000|2022-05-26 07:45:10|42298.4|42258.4|42295.9|42255.9|42298.4|42258.4|42295.9|42255.9|0
1653551130000|2022-05-26 07:45:30|42293.4|42253.4|42285.9|42245.9|42293.4|42253.4|42285.9|42245.9|1
1653551140000|2022-05-26 07:45:40|42288.5|42248.5|42278.4|42238.4|42288.5|42248.5|42278.4|42238.4|1
1653551150000|2022-05-26 07:45:50|42265.9|42225.9|42265.9|42225.9|42265.9|42225.9|42263.4|42223.4|4
1653551160000|2022-05-26 07:46:00|42270.9|42230.9|42288.4|42248.4|42288.4|42248.4|42270.9|42230.9|1
1653551210000|2022-05-26 07:46:50|42290.9|42250.9|42301|42261|42301|42261|42290.9|42250.9|1
1653551220000|2022-05-26 07:47:00|42305.9|42265.9|42305.9|42265.9|42305.9|42265.9|42305.9|42265.9|0
1653551240000|2022-05-26 07:47:20|42293.4|42253.4|42290.9|42250.9|42293.4|42253.4|42290.9|42250.9|1
1653551260000|2022-05-26 07:47:40|42285.8|42245.8|42285.9|42245.9|42285.9|42245.9|42285.8|42245.8|0
1653551290000|2022-05-26 07:48:10|42283.4|42243.4|42278.4|42238.4|42283.4|42243.4|42278.4|42238.4|0
1653551300000|2022-05-26 07:48:20|42275.9|42235.9|42278.4|42238.4|42285.9|42245.9|42275.9|42235.9|4
1653551320000|2022-05-26 07:48:40|42280.9|42240.9|42278.4|42238.4|42280.9|42240.9|42278.4|42238.4|0
1653551330000|2022-05-26 07:48:50|||||||||1
1653551340000|2022-05-26 07:49:00|42280.9|42240.9|42280.9|42240.9|42280.9|42240.9|42278.4|42238.4|1
1653551360000|2022-05-26 07:49:20|42278.4|42238.4|42278.4|42238.4|42278.4|42238.4|42278.4|42238.4|0
1653551370000|2022-05-26 07:49:30|42280.9|42240.9|42280.9|42240.9|42280.9|42240.9|42280.9|42240.9|0
1653551380000|2022-05-26 07:49:40|42285.9|42245.9|42288.4|42248.4|42288.4|42248.4|42285.9|42245.9|0
1653551390000|2022-05-26 07:49:50|42285.9|42245.9|42288.4|42248.4|42288.4|42248.4|42285.9|42245.9|0
1653551400000|2022-05-26 07:50:00|42293.4|42253.4|42293.4|42253.4|42293.4|42253.4|42293.4|42253.4|3
1653551460000|2022-05-26 07:51:00|42310.9|42270.9|42325.9|42285.9|42335.9|42295.9|42305.9|42265.9|11
1653551470000|2022-05-26 07:51:10|42343.4|42303.4|42345.9|42305.9|42353.4|42313.4|42338.4|42298.4|9
1653551480000|2022-05-26 07:51:20|42353.3|42313.3|42345.9|42305.9|42353.3|42313.3|42345.9|42305.9|6
1653551490000|2022-05-26 07:51:30|42343.5|42303.5|42335.9|42295.9|42343.5|42303.5|42328.4|42288.4|13
1653551500000|2022-05-26 07:51:40|42325.9|42285.9|42318.4|42278.4|42325.9|42285.9|42318.4|42278.4|4
1653551510000|2022-05-26 07:51:50|42325.9|42285.9|42313.4|42273.4|42325.9|42285.9|42313.4|42273.4|1
1653551520000|2022-05-26 07:52:00|42315.9|42275.9|42325.9|42285.9|42328.4|42288.4|42315.9|42275.9|5
1653551530000|2022-05-26 07:52:10|42328.4|42288.4|42328.4|42288.4|42328.4|42288.4|42328.4|42288.4|0
1653551540000|2022-05-26 07:52:20|42318.4|42278.4|42318.3|42278.3|42320.8|42280.8|42318.3|42278.3|4
1653551550000|2022-05-26 07:52:30|42320.8|42280.8|42320.8|42280.8|42320.8|42280.8|42320.8|42280.8|0
1653551570000|2022-05-26 07:52:50|42318.3|42278.3|42315.9|42275.9|42318.3|42278.3|42313.3|42273.3|0
1653551580000|2022-05-26 07:53:00|42318.3|42278.3|42318.3|42278.3|42318.3|42278.3|42318.3|42278.3|0
1653551600000|2022-05-26 07:53:20|42323.3|42283.3|42323.3|42283.3|42323.3|42283.3|42323.3|42283.3|0
1653551610000|2022-05-26 07:53:30|42318.3|42278.3|42318.3|42278.3|42318.3|42278.3|42318.3|42278.3|1
1653551630000|2022-05-26 07:53:50|42313.3|42273.3|42318.3|42278.3|42318.3|42278.3|42313.3|42273.3|1
1653551700000|2022-05-26 07:55:00|42315.9|42275.9|42315.9|42275.9|42315.9|42275.9|42315.9|42275.9|0
1653551740000|2022-05-26 07:55:40|42325.9|42285.9|42320.9|42280.9|42325.9|42285.9|42320.9|42280.9|0
1653551760000|2022-05-26 07:56:00|42325.9|42285.9|42325.9|42285.9|42325.9|42285.9|42323.3|42283.3|0
1653551790000|2022-05-26 07:56:30|42323.3|42283.3|42315.9|42275.9|42323.3|42283.3|42315.9|42275.9|3
1653551830000|2022-05-26 07:57:10|42313.3|42273.3|42315.9|42275.9|42315.9|42275.9|42313.3|42273.3|0
1653551850000|2022-05-26 07:57:30|42313.3|42273.3|42315.9|42275.9|42315.9|42275.9|42313.3|42273.3|0
1653551870000|2022-05-26 07:57:50|42318.4|42278.4|42318.4|42278.4|42318.4|42278.4|42318.4|42278.4|2
1653551880000|2022-05-26 07:58:00|42320.9|42280.9|42313.4|42273.4|42320.9|42280.9|42313.4|42273.4|1
1653551930000|2022-05-26 07:58:50|42310.9|42270.9|42310.9|42270.9|42310.9|42270.9|42310.9|42270.9|0
1653551940000|2022-05-26 07:59:00|42308.4|42268.4|42308.4|42268.4|42310.9|42270.9|42308.4|42268.4|5
1653551960000|2022-05-26 07:59:20|42306|42266|42306|42266|42306|42266|42306|42266|1
1653551980000|2022-05-26 07:59:40|42308.4|42268.4|42308.4|42268.4|42308.4|42268.4|42308.4|42268.4|0
1653551990000|2022-05-26 07:59:50|42306|42266|42308.4|42268.4|42308.4|42268.4|42306|42266|0
1653552010000|2022-05-26 08:00:10|42303.4|42263.4|42298.4|42258.4|42303.4|42263.4|42298.4|42258.4|8
1653552020000|2022-05-26 08:00:20|42296|42256|42291|42251|42296|42256|42291|42251|1
1653552030000|2022-05-26 08:00:30|42290.9|42250.9|42290.9|42250.9|42290.9|42250.9|42290.9|42250.9|0
1653552040000|2022-05-26 08:00:40|42288.4|42248.4|42270.9|42230.9|42288.4|42248.4|42270.9|42230.9|0
1653552110000|2022-05-26 08:01:50|42265.9|42225.9|42260.9|42220.9|42265.9|42225.9|42255.9|42215.9|4
1653552120000|2022-05-26 08:02:00|42255.9|42215.9|42240.9|42200.9|42255.9|42215.9|42240.9|42200.9|4
1653552130000|2022-05-26 08:02:10|42238.4|42198.4|42240.9|42200.9|42248.4|42208.4|42238.4|42198.4|6
1653552140000|2022-05-26 08:02:20|||||||||2
1653552150000|2022-05-26 08:02:30|42250.9|42210.9|42250.9|42210.9|42250.9|42210.9|42250.9|42210.9|1
1653552160000|2022-05-26 08:02:40|42248.4|42208.4|42248.4|42208.4|42248.4|42208.4|42248.4|42208.4|0
1653552180000|2022-05-26 08:03:00|42245.9|42205.9|42240.9|42200.9|42248.4|42208.4|42240.9|42200.9|1
1653552210000|2022-05-26 08:03:30|42235.9|42195.9|42235.9|42195.9|42235.9|42195.9|42235.9|42195.9|1
1653552230000|2022-05-26 08:03:50|42238.4|42198.4|42240.9|42200.9|42240.9|42200.9|42235.8|42195.8|1
1653552240000|2022-05-26 08:04:00|42245.9|42205.9|42268.4|42228.4|42270.9|42230.9|42245.9|42205.9|1
1653552250000|2022-05-26 08:04:10|42270.9|42230.9|42265.9|42225.9|42273.4|42233.4|42265.9|42225.9|1
1653552270000|2022-05-26 08:04:30|42263.4|42223.4|42263.4|42223.4|42263.4|42223.4|42263.4|42223.4|0
1653552280000|2022-05-26 08:04:40|42265.8|42225.8|42268.4|42228.4|42268.4|42228.4|42265.8|42225.8|0
1653552290000|2022-05-26 08:04:50|42270.9|42230.9|42268.4|42228.4|42273.4|42233.4|42268.4|42228.4|0
1653552300000|2022-05-26 08:05:00|42270.9|42230.9|42273.4|42233.4|42278.4|42238.4|42270.9|42230.9|2
1653552330000|2022-05-26 08:05:30|42278.4|42238.4|42278.4|42238.4|42278.4|42238.4|42278.4|42238.4|0
1653552360000|2022-05-26 08:06:00|42288.4|42248.4|42288.4|42248.4|42288.4|42248.4|42288.4|42248.4|1
1653552440000|2022-05-26 08:07:20|42278.4|42238.4|42278.4|42238.4|42278.4|42238.4|42278.4|42238.4|3
1653552480000|2022-05-26 08:08:00|42278.3|42238.3|42280.9|42240.9|42280.9|42240.9|42278.3|42238.3|1
1653552500000|2022-05-26 08:08:20|42278.3|42238.3|42280.9|42240.9|42280.9|42240.9|42278.3|42238.3|0
1653552530000|2022-05-26 08:08:50|42278.3|42238.3|42280.9|42240.9|42280.9|42240.9|42278.3|42238.3|1
1653552540000|2022-05-26 08:09:00|42278.3|42238.3|42278.3|42238.3|42278.3|42238.3|42278.3|42238.3|0
1653552550000|2022-05-26 08:09:10|42280.9|42240.9|42278.3|42238.3|42280.9|42240.9|42278.3|42238.3|0
1653552560000|2022-05-26 08:09:20|42275.9|42235.9|42268.3|42228.3|42280.9|42240.9|42268.3|42228.3|1
1653552600000|2022-05-26 08:10:00|42270.9|42230.9|42280.9|42240.9|42280.9|42240.9|42270.9|42230.9|3
1653552610000|2022-05-26 08:10:10|42278.3|42238.3|42265.9|42225.9|42278.3|42238.3|42265.9|42225.9|1
1653552620000|2022-05-26 08:10:20|42270.9|42230.9|42270.9|42230.9|42270.9|42230.9|42265.9|42225.9|0
1653552640000|2022-05-26 08:10:40|42278.3|42238.3|42275.9|42235.9|42278.3|42238.3|42275.9|42235.9|6
1653552680000|2022-05-26 08:11:20|42270.9|42230.9|42260.9|42220.9|42270.9|42230.9|42260.9|42220.9|1
1653552700000|2022-05-26 08:11:40|42265.9|42225.9|42270.9|42230.9|42270.9|42230.9|42265.9|42225.9|0
1653552710000|2022-05-26 08:11:50|42265.9|42225.9|42270.9|42230.9|42270.9|42230.9|42265.9|42225.9|0
1653552730000|2022-05-26 08:12:10|42265.9|42225.9|42265.9|42225.9|42265.9|42225.9|42265.9|42225.9|0
1653552740000|2022-05-26 08:12:20|42270.9|42230.9|42260.9|42220.9|42270.9|42230.9|42258.3|42218.3|0
1653552750000|2022-05-26 08:12:30|||||||||2
1653552760000|2022-05-26 08:12:40|42265.9|42225.9|42265.9|42225.9|42265.9|42225.9|42265.9|42225.9|0
1653552780000|2022-05-26 08:13:00|42270.9|42230.9|42270.9|42230.9|42270.9|42230.9|42265.9|42225.9|1
1653552790000|2022-05-26 08:13:10|42273.4|42233.4|42270.9|42230.9|42273.4|42233.4|42270.9|42230.9|0
1653552800000|2022-05-26 08:13:20|42273.3|42233.3|42270.9|42230.9|42278.3|42238.3|42270.9|42230.9|0
1653552860000|2022-05-26 08:14:20|42280.9|42240.9|42280.9|42240.9|42285.9|42245.9|42280.9|42240.9|1
1653552920000|2022-05-26 08:15:20|42265.9|42225.9|42260.9|42220.9|42265.9|42225.9|42260.9|42220.9|3
1653552930000|2022-05-26 08:15:30|42260.8|42220.8|42265.8|42225.8|42265.8|42225.8|42260.8|42220.8|7
1653552960000|2022-05-26 08:16:00|||||||||3
1653552970000|2022-05-26 08:16:10|42263.3|42223.3|42260.8|42220.8|42263.3|42223.3|42260.8|42220.8|1
1653552980000|2022-05-26 08:16:20|42258.3|42218.3|42255.8|42215.8|42258.3|42218.3|42255.8|42215.8|0
1653553000000|2022-05-26 08:16:40|42250.8|42210.8|42250.8|42210.8|42250.8|42210.8|42250.8|42210.8|0
1653553040000|2022-05-26 08:17:20|42258.4|42218.4|42260.8|42220.8|42260.8|42220.8|42258.4|42218.4|3
1653553050000|2022-05-26 08:17:30|42255.8|42215.8|42260.8|42220.8|42260.8|42220.8|42255.8|42215.8|0
1653553060000|2022-05-26 08:17:40|42258.3|42218.3|42255.8|42215.8|42258.3|42218.3|42255.8|42215.8|0
1653553070000|2022-05-26 08:17:50|42258.4|42218.4|42260.8|42220.8|42260.8|42220.8|42258.4|42218.4|0
1653553170000|2022-05-26 08:19:30|42268.3|42228.3|42268.3|42228.3|42268.3|42228.3|42268.3|42228.3|0
1653553200000|2022-05-26 08:20:00|42270.8|42230.8|42270.8|42230.8|42270.8|42230.8|42270.8|42230.8|2
1653553210000|2022-05-26 08:20:10|||||||||1
1653553250000|2022-05-26 08:20:50|||||||||1
1653553280000|2022-05-26 08:21:20|42268.3|42228.3|42263.3|42223.3|42268.3|42228.3|42263.3|42223.3|0
1653553310000|2022-05-26 08:21:50|42273.3|42233.3|42283.3|42243.3|42288.3|42248.3|42273.3|42233.3|2
1653553320000|2022-05-26 08:22:00|42293.3|42253.3|42290.8|42250.8|42293.3|42253.3|42290.8|42250.8|1
1653553340000|2022-05-26 08:22:20|42298.3|42258.3|42300.8|42260.8|42300.8|42260.8|42295.7|42255.7|0
1653553350000|2022-05-26 08:22:30|42293.2|42253.2|42285.8|42245.8|42293.2|42253.2|42285.7|42245.7|2
1653553360000|2022-05-26 08:22:40|42285.7|42245.7|42288.3|42248.3|42288.3|42248.3|42283.3|42243.3|0
1653553370000|2022-05-26 08:22:50|42285.8|42245.8|42283.3|42243.3|42285.8|42245.8|42283.3|42243.3|0
1653553380000|2022-05-26 08:23:00|42280.8|42240.8|42280.8|42240.8|42280.8|42240.8|42280.8|42240.8|0
1653553390000|2022-05-26 08:23:10|42283.3|42243.3|42290.8|42250.8|42298.3|42258.3|42283.3|42243.3|0
1653553400000|2022-05-26 08:23:20|42278.2|42238.2|42278.2|42238.2|42278.2|42238.2|42278.2|42238.2|2
1653553420000|2022-05-26 08:23:40|42275.7|42235.7|42273.2|42233.2|42275.7|42235.7|42270.8|42230.8|0
1653553450000|2022-05-26 08:24:10|42278.2|42238.2|42285.8|42245.8|42285.8|42245.8|42278.2|42238.2|0
1653553460000|2022-05-26 08:24:20|42283.3|42243.3|42273.2|42233.2|42283.3|42243.3|42270.8|42230.8|2
1653553470000|2022-05-26 08:24:30|42270.8|42230.8|42270.8|42230.8|42270.8|42230.8|42270.8|42230.8|0
1653553480000|2022-05-26 08:24:40|42263.2|42223.2|42260.8|42220.8|42263.2|42223.2|42260.8|42220.8|0
1653553490000|2022-05-26 08:24:50|42263.2|42223.2|42263.2|42223.2|42263.2|42223.2|42263.2|42223.2|0
1653553500000|2022-05-26 08:25:00|42270.8|42230.8|42275.7|42235.7|42275.7|42235.7|42270.8|42230.8|1
1653553510000|2022-05-26 08:25:10|42273.2|42233.2|42280.8|42240.8|42280.8|42240.8|42270.8|42230.8|0
1653553520000|2022-05-26 08:25:20|42273.2|42233.2|42290.8|42250.8|42290.8|42250.8|42273.2|42233.2|3
1653553550000|2022-05-26 08:25:50|42288.2|42248.2|42283.2|42243.2|42288.2|42248.2|42283.2|42243.2|0
1653553570000|2022-05-26 08:26:10|42280.8|42240.8|42283.2|42243.2|42283.2|42243.2|42280.8|42240.8|0
1653553610000|2022-05-26 08:26:50|42290.8|42250.8|42290.8|42250.8|42290.8|42250.8|42290.8|42250.8|1
1653553620000|2022-05-26 08:27:00|||||||||1
1653553660000|2022-05-26 08:27:40|42285.8|42245.8|42280.8|42240.8|42285.8|42245.8|42280.8|42240.8|0
1653553680000|2022-05-26 08:28:00|||||||||1
1653553690000|2022-05-26 08:28:10|42278.2|42238.2|42278.2|42238.2|42278.2|42238.2|42273.2|42233.2|0
1653553700000|2022-05-26 08:28:20|42273.2|42233.2|42270.8|42230.8|42273.2|42233.2|42270.8|42230.8|0
1653553710000|2022-05-26 08:28:30|42260.8|42220.8|42260.8|42220.8|42260.8|42220.8|42260.8|42220.8|0
1653553720000|2022-05-26 08:28:40|42268.2|42228.2|42263.2|42223.2|42268.2|42228.2|42263.2|42223.2|1
1653553740000|2022-05-26 08:29:00|42270.8|42230.8|42263.2|42223.2|42270.8|42230.8|42263.2|42223.2|0
1653553780000|2022-05-26 08:29:40|42265.8|42225.8|42268.2|42228.2|42273.2|42233.2|42265.8|42225.8|0
1653553790000|2022-05-26 08:29:50|42263.2|42223.2|42263.2|42223.2|42263.2|42223.2|42263.2|42223.2|0
1653553800000|2022-05-26 08:30:00|42260.8|42220.8|42263.2|42223.2|42263.2|42223.2|42260.8|42220.8|0
1653553810000|2022-05-26 08:30:10|42258.2|42218.2|42258.2|42218.2|42258.2|42218.2|42258.2|42218.2|1
1653553830000|2022-05-26 08:30:30|42253.2|42213.2|42230.8|42190.8|42253.2|42213.2|42230.8|42190.8|3
1653553840000|2022-05-26 08:30:40|42230.7|42190.7|42225.7|42185.7|42230.7|42190.7|42225.7|42185.7|0
1653553850000|2022-05-26 08:30:50|42220.7|42180.7|42220.7|42180.7|42220.7|42180.7|42220.7|42180.7|3
1653553860000|2022-05-26 08:31:00|42230.7|42190.7|42230.7|42190.7|42230.7|42190.7|42230.7|42190.7|1
1653553900000|2022-05-26 08:31:40|42220.7|42180.7|42215.7|42175.7|42220.7|42180.7|42215.7|42175.7|3
1653553910000|2022-05-26 08:31:50|42220.7|42180.7|42220.7|42180.7|42220.7|42180.7|42218.2|42178.2|1
1653553920000|2022-05-26 08:32:00|42218.2|42178.2|42220.7|42180.7|42220.7|42180.7|42218.2|42178.2|0
1653553950000|2022-05-26 08:32:30|||||||||2
1653553980000|2022-05-26 08:33:00|42228.3|42188.3|42220.7|42180.7|42230.7|42190.7|42220.7|42180.7|1
1653554010000|2022-05-26 08:33:30|42218.2|42178.2|42215.7|42175.7|42220.7|42180.7|42215.7|42175.7|0
1653554030000|2022-05-26 08:33:50|42218.2|42178.2|42215.7|42175.7|42218.2|42178.2|42215.7|42175.7|0
1653554040000|2022-05-26 08:34:00|42218.2|42178.2|42230.7|42190.7|42230.7|42190.7|42218.2|42178.2|2
1653554090000|2022-05-26 08:34:50|42228.2|42188.2|42220.7|42180.7|42228.2|42188.2|42220.7|42180.7|1
1653554120000|2022-05-26 08:35:20|42218.2|42178.2|42220.7|42180.7|42220.7|42180.7|42218.2|42178.2|0
1653554150000|2022-05-26 08:35:50|42215.7|42175.7|42215.7|42175.7|42215.7|42175.7|42215.7|42175.7|1
1653554160000|2022-05-26 08:36:00|42220.7|42180.7|42218.2|42178.2|42220.7|42180.7|42218.2|42178.2|0
1653554170000|2022-05-26 08:36:10|42215.7|42175.7|42215.7|42175.7|42215.7|42175.7|42215.7|42175.7|0
1653554180000|2022-05-26 08:36:20|42218.2|42178.2|42215.7|42175.7|42218.2|42178.2|42215.7|42175.7|0
1653554190000|2022-05-26 08:36:30|42218.2|42178.2|42215.7|42175.7|42218.2|42178.2|42215.7|42175.7|0
1653554200000|2022-05-26 08:36:40|42218.2|42178.2|42215.7|42175.7|42218.2|42178.2|42215.7|42175.7|0
1653554220000|2022-05-26 08:37:00|42218.2|42178.2|42218.2|42178.2|42218.2|42178.2|42218.2|42178.2|0
1653554230000|2022-05-26 08:37:10|42215.7|42175.7|42215.7|42175.7|42215.7|42175.7|42215.7|42175.7|0
1653554240000|2022-05-26 08:37:20|42218.2|42178.2|42215.7|42175.7|42218.2|42178.2|42215.7|42175.7|0
1653554250000|2022-05-26 08:37:30|42218.2|42178.2|42218.2|42178.2|42218.2|42178.2|42218.2|42178.2|0
1653554260000|2022-05-26 08:37:40|42215.7|42175.7|42215.7|42175.7|42215.7|42175.7|42215.7|42175.7|0
1653554280000|2022-05-26 08:38:00|42220.7|42180.7|42230.7|42190.7|42230.7|42190.7|42220.7|42180.7|4
1653554290000|2022-05-26 08:38:10|42235.7|42195.7|42235.7|42195.7|42235.7|42195.7|42235.7|42195.7|0
1653554300000|2022-05-26 08:38:20|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|1
1653554310000|2022-05-26 08:38:30|42228.1|42188.1|42225.7|42185.7|42228.1|42188.1|42225.7|42185.7|0
1653554330000|2022-05-26 08:38:50|42230.7|42190.7|42230.7|42190.7|42230.7|42190.7|42230.7|42190.7|0
1653554340000|2022-05-26 08:39:00|42228.1|42188.1|42225.7|42185.7|42228.1|42188.1|42225.7|42185.7|0
1653554360000|2022-05-26 08:39:20|42223.2|42183.2|42220.7|42180.7|42223.2|42183.2|42215.7|42175.7|1
1653554390000|2022-05-26 08:39:50|42225.7|42185.7|42228.1|42188.1|42228.1|42188.1|42225.7|42185.7|4
1653554400000|2022-05-26 08:40:00|42220.7|42180.7|42220.7|42180.7|42220.7|42180.7|42220.7|42180.7|0
1653554410000|2022-05-26 08:40:10|42228.1|42188.1|42230.7|42190.7|42230.7|42190.7|42228.1|42188.1|1
1653554430000|2022-05-26 08:40:30|42240.7|42200.7|42230.7|42190.7|42240.7|42200.7|42230.7|42190.7|0
1653554480000|2022-05-26 08:41:20|42228.1|42188.1|42218.1|42178.1|42230.7|42190.7|42218.1|42178.1|1
1653554490000|2022-05-26 08:41:30|42220.7|42180.7|42220.7|42180.7|42220.7|42180.7|42220.7|42180.7|0
1653554500000|2022-05-26 08:41:40|42218.1|42178.1|42220.7|42180.7|42220.7|42180.7|42218.1|42178.1|0
1653554530000|2022-05-26 08:42:10|42218.1|42178.1|42220.7|42180.7|42220.7|42180.7|42218.1|42178.1|0
1653554540000|2022-05-26 08:42:20|42215.8|42175.8|42220.7|42180.7|42220.7|42180.7|42215.8|42175.8|3
1653554550000|2022-05-26 08:42:30|42223.1|42183.1|42230.7|42190.7|42230.7|42190.7|42220.7|42180.7|0
1653554560000|2022-05-26 08:42:40|42228.1|42188.1|42220.7|42180.7|42228.1|42188.1|42220.7|42180.7|0
1653554580000|2022-05-26 08:43:00|42218.1|42178.1|42220.7|42180.7|42220.7|42180.7|42218.1|42178.1|0
1653554600000|2022-05-26 08:43:20|42218.1|42178.1|42220.7|42180.7|42220.7|42180.7|42218.1|42178.1|0
1653554620000|2022-05-26 08:43:40|42218.1|42178.1|42218.1|42178.1|42218.1|42178.1|42218.1|42178.1|0
1653554630000|2022-05-26 08:43:50|42220.7|42180.7|42220.7|42180.7|42223.1|42183.1|42220.7|42180.7|4
1653554640000|2022-05-26 08:44:00|42218.1|42178.1|42220.7|42180.7|42220.7|42180.7|42218.1|42178.1|0
1653554680000|2022-05-26 08:44:40|42230.7|42190.7|42230.7|42190.7|42230.7|42190.7|42228.1|42188.1|0
1653554690000|2022-05-26 08:44:50|42228.1|42188.1|42230.7|42190.7|42230.7|42190.7|42228.1|42188.1|0
1653554700000|2022-05-26 08:45:00|42225.7|42185.7|42228.1|42188.1|42230.7|42190.7|42225.7|42185.7|0
1653554710000|2022-05-26 08:45:10|42230.7|42190.7|42230.7|42190.7|42230.7|42190.7|42228.1|42188.1|0
1653554720000|2022-05-26 08:45:20|42220.7|42180.7|42220.7|42180.7|42220.7|42180.7|42220.7|42180.7|0
1653554730000|2022-05-26 08:45:30|42218.1|42178.1|42223.1|42183.1|42223.1|42183.1|42218.1|42178.1|0
1653554740000|2022-05-26 08:45:40|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|42228.2|42188.2|0
1653554750000|2022-05-26 08:45:50|42230.6|42190.6|42215.6|42175.6|42230.6|42190.6|42215.6|42175.6|1
1653554760000|2022-05-26 08:46:00|42218.1|42178.1|42215.6|42175.6|42218.1|42178.1|42215.6|42175.6|0
1653554770000|2022-05-26 08:46:10|42218.1|42178.1|42215.6|42175.6|42220.6|42180.6|42215.6|42175.6|0
1653554780000|2022-05-26 08:46:20|42208.1|42168.1|42220.6|42180.6|42220.6|42180.6|42208.1|42168.1|5
1653554790000|2022-05-26 08:46:30|42218.1|42178.1|42218.1|42178.1|42220.6|42180.6|42218.1|42178.1|0
1653554800000|2022-05-26 08:46:40|42220.6|42180.6|42220.6|42180.6|42220.6|42180.6|42220.6|42180.6|1
1653554810000|2022-05-26 08:46:50|42218.1|42178.1|42220.6|42180.6|42220.6|42180.6|42218.1|42178.1|0
1653554820000|2022-05-26 08:47:00|42218.1|42178.1|42220.6|42180.6|42220.6|42180.6|42218.1|42178.1|0
1653554830000|2022-05-26 08:47:10|42223.1|42183.1|42230.6|42190.6|42230.6|42190.6|42223.1|42183.1|0
1653554840000|2022-05-26 08:47:20|42228.1|42188.1|42230.6|42190.6|42230.6|42190.6|42225.6|42185.6|0
1653554850000|2022-05-26 08:47:30|42228.1|42188.1|42230.6|42190.6|42230.6|42190.6|42223.1|42183.1|0
1653554870000|2022-05-26 08:47:50|42228.1|42188.1|42210.6|42170.6|42228.1|42188.1|42210.6|42170.6|1
1653554880000|2022-05-26 08:48:00|42208.1|42168.1|42210.6|42170.6|42210.6|42170.6|42208.1|42168.1|0
1653554920000|2022-05-26 08:48:40|42215.6|42175.6|42210.6|42170.6|42215.6|42175.6|42210.6|42170.6|0
1653554940000|2022-05-26 08:49:00|42218.1|42178.1|42218.1|42178.1|42218.1|42178.1|42218.1|42178.1|0
1653554950000|2022-05-26 08:49:10|42220.6|42180.6|42220.6|42180.6|42230.6|42190.6|42215.6|42175.6|3
1653554960000|2022-05-26 08:49:20|42218.1|42178.1|42213.1|42173.1|42218.1|42178.1|42210.6|42170.6|0
1653554970000|2022-05-26 08:49:30|42215.6|42175.6|42210.6|42170.6|42215.6|42175.6|42210.6|42170.6|0
1653555000000|2022-05-26 08:50:00|42208.1|42168.1|42210.6|42170.6|42210.6|42170.6|42208.1|42168.1|0
1653555010000|2022-05-26 08:50:10|42208.1|42168.1|42208.1|42168.1|42208.1|42168.1|42208.1|42168.1|0
1653555040000|2022-05-26 08:50:40|42205.6|42165.6|42205.6|42165.6|42208.1|42168.1|42205.6|42165.6|0
1653555050000|2022-05-26 08:50:50|42208.1|42168.1|42210.6|42170.6|42210.6|42170.6|42208.1|42168.1|2
1653555060000|2022-05-26 08:51:00|42208.1|42168.1|42205.6|42165.6|42208.1|42168.1|42205.6|42165.6|0
1653555070000|2022-05-26 08:51:10|42208.1|42168.1|42208.1|42168.1|42208.1|42168.1|42208.1|42168.1|0
1653555080000|2022-05-26 08:51:20|42210.6|42170.6|42210.6|42170.6|42210.6|42170.6|42210.6|42170.6|0
1653555090000|2022-05-26 08:51:30|42208.1|42168.1|42205.6|42165.6|42208.1|42168.1|42205.6|42165.6|0
1653555100000|2022-05-26 08:51:40|42208.1|42168.1|42210.6|42170.6|42210.6|42170.6|42208.1|42168.1|1
1653555120000|2022-05-26 08:52:00|42208.1|42168.1|42210.6|42170.6|42210.6|42170.6|42208.1|42168.1|1
1653555140000|2022-05-26 08:52:20|42208.1|42168.1|42208.1|42168.1|42208.1|42168.1|42208.1|42168.1|0
1653555150000|2022-05-26 08:52:30|42205.6|42165.6|42208.1|42168.1|42208.1|42168.1|42205.6|42165.6|0
1653555180000|2022-05-26 08:53:00|42205.6|42165.6|42200.6|42160.6|42205.6|42165.6|42200.6|42160.6|2
1653555210000|2022-05-26 08:53:30|42203.1|42163.1|42193.1|42153.1|42203.1|42163.1|42190.6|42150.6|13
1653555220000|2022-05-26 08:53:40|42190.6|42150.6|42193|42153|42198|42158|42188.1|42148.1|1
1653555240000|2022-05-26 08:54:00|42198|42158|42198|42158|42198|42158|42198|42158|1
1653555250000|2022-05-26 08:54:10|42193|42153|42193|42153|42193|42153|42193|42153|1
1653555260000|2022-05-26 08:54:20|42190.6|42150.6|42190.6|42150.6|42190.6|42150.6|42190.6|42150.6|0
1653555290000|2022-05-26 08:54:50|42188|42148|42190.6|42150.6|42190.6|42150.6|42188|42148|0
1653555300000|2022-05-26 08:55:00|42188|42148|42188|42148|42190.6|42150.6|42188|42148|0
1653555310000|2022-05-26 08:55:10|42190.6|42150.6|42198|42158|42198|42158|42190.6|42150.6|0
1653555320000|2022-05-26 08:55:20|42190.6|42150.6|42193|42153|42193|42153|42190.6|42150.6|0
1653555330000|2022-05-26 08:55:30|42195.6|42155.6|42190.6|42150.6|42198|42158|42190.6|42150.6|0
1653555350000|2022-05-26 08:55:50|42198|42158|42195.5|42155.5|42200.6|42160.6|42195.5|42155.5|1
1653555360000|2022-05-26 08:56:00|42193|42153|42190.6|42150.6|42193|42153|42190.6|42150.6|0
1653555380000|2022-05-26 08:56:20|42188|42148|42198|42158|42198|42158|42188|42148|0
1653555390000|2022-05-26 08:56:30|42193|42153|42190.6|42150.6|42193|42153|42190.6|42150.6|0
1653555400000|2022-05-26 08:56:40|42198|42158|42198|42158|42198|42158|42198|42158|5
1653555420000|2022-05-26 08:57:00|||||||||2
1653555430000|2022-05-26 08:57:10|42200.6|42160.6|42200.6|42160.6|42200.6|42160.6|42200.6|42160.6|1
1653555440000|2022-05-26 08:57:20|42208|42168|42203|42163|42208|42168|42203|42163|0
1653555450000|2022-05-26 08:57:30|42200.6|42160.6|42200.6|42160.6|42203|42163|42200.6|42160.6|0
1653555490000|2022-05-26 08:58:10|42203|42163|42203|42163|42203|42163|42203|42163|0
1653555500000|2022-05-26 08:58:20|42208|42168|42203|42163|42208|42168|42203|42163|0
1653555510000|2022-05-26 08:58:30|42200.6|42160.6|42200.6|42160.6|42200.6|42160.6|42200.6|42160.6|0
1653555520000|2022-05-26 08:58:40|42203|42163|42203|42163|42203|42163|42203|42163|0
1653555530000|2022-05-26 08:58:50|42200.6|42160.6|42205.5|42165.5|42205.5|42165.5|42200.6|42160.6|0
1653555540000|2022-05-26 08:59:00|42203|42163|42200.6|42160.6|42203|42163|42198|42158|0
1653555550000|2022-05-26 08:59:10|42198|42158|42200.6|42160.6|42200.6|42160.6|42198|42158|0
1653555580000|2022-05-26 08:59:40|42203.1|42163.1|42200.6|42160.6|42203.1|42163.1|42200.6|42160.6|2
1653555600000|2022-05-26 09:00:00|42205.6|42165.6|42200.6|42160.6|42208|42168|42198|42158|0
1653555610000|2022-05-26 09:00:10|42193|42153|42193|42153|42193|42153|42193|42153|1
1653555620000|2022-05-26 09:00:20|42195.6|42155.6|42198|42158|42198|42158|42195.6|42155.6|0
1653555630000|2022-05-26 09:00:30|42193|42153|42193|42153|42193|42153|42193|42153|0
1653555660000|2022-05-26 09:01:00|42198|42158|42188|42148|42198|42158|42188|42148|0
1653555680000|2022-05-26 09:01:20|42185.5|42145.5|42170.5|42130.5|42185.5|42145.5|42170.5|42130.5|11
1653555690000|2022-05-26 09:01:30|42168|42128|42168|42128|42168|42128|42168|42128|0
1653555720000|2022-05-26 09:02:00|42165.5|42125.5|42160.5|42120.5|42168|42128|42160.5|42120.5|0
1653555730000|2022-05-26 09:02:10|42163.1|42123.1|42168|42128|42168|42128|42163.1|42123.1|0
1653555750000|2022-05-26 09:02:30|42165.5|42125.5|42178|42138|42178|42138|42165.5|42125.5|1
1653555790000|2022-05-26 09:03:10|42175.5|42135.5|42168|42128|42175.5|42135.5|42168|42128|2
1653555810000|2022-05-26 09:03:30|42178|42138|42178|42138|42178|42138|42178|42138|1
1653555820000|2022-05-26 09:03:40|42175.5|42135.5|42175.5|42135.5|42175.5|42135.5|42175.5|42135.5|0
1653555840000|2022-05-26 09:04:00|42178|42138|42193|42153|42193|42153|42178|42138|1
1653555850000|2022-05-26 09:04:10|42190.5|42150.5|42188|42148|42190.5|42150.5|42188|42148|0
1653555860000|2022-05-26 09:04:20|42178|42138|42178|42138|42178|42138|42178|42138|0
1653555880000|2022-05-26 09:04:40|42180.5|42140.5|42180.5|42140.5|42180.5|42140.5|42180.5|42140.5|1
1653555890000|2022-05-26 09:04:50|42183|42143|42183|42143|42193|42153|42183|42143|0
1653555900000|2022-05-26 09:05:00|||||||||1
1653555920000|2022-05-26 09:05:20|42170.4|42130.4|42158|42118|42170.4|42130.4|42158|42118|4
1653555930000|2022-05-26 09:05:30|42153|42113|42132.9|42092.9|42158|42118|42132.9|42092.9|21
1653555940000|2022-05-26 09:05:40|42135.4|42095.4|42130.3|42090.3|42135.4|42095.4|42130.3|42090.3|2
1653555960000|2022-05-26 09:06:00|42127.9|42087.9|42105.4|42065.4|42130.3|42090.3|42105.4|42065.4|7
1653556020000|2022-05-26 09:07:00|42102.9|42062.9|42105.4|42065.4|42105.4|42065.4|42097.9|42057.9|6
1653556030000|2022-05-26 09:07:10|42100.4|42060.4|42105.4|42065.4|42105.4|42065.4|42097.9|42057.9|1
1653556050000|2022-05-26 09:07:30|42107.9|42067.9|42107.9|42067.9|42107.9|42067.9|42105.4|42065.4|0
1653556060000|2022-05-26 09:07:40|42105.4|42065.4|42105.4|42065.4|42107.9|42067.9|42105.4|42065.4|0
1653556070000|2022-05-26 09:07:50|||||||||1
1653556090000|2022-05-26 09:08:10|42097.9|42057.9|42105.4|42065.4|42105.4|42065.4|42095.4|42055.4|0
1653556100000|2022-05-26 09:08:20|42097.9|42057.9|42105.4|42065.4|42105.4|42065.4|42097.9|42057.9|0
1653556110000|2022-05-26 09:08:30|42110.4|42070.4|42110.4|42070.4|42110.4|42070.4|42110.4|42070.4|0
1653556120000|2022-05-26 09:08:40|42105.4|42065.4|42100.4|42060.4|42105.4|42065.4|42100.4|42060.4|1
1653556130000|2022-05-26 09:08:50|42105.4|42065.4|42097.9|42057.9|42105.4|42065.4|42097.9|42057.9|0
1653556170000|2022-05-26 09:09:30|42095.4|42055.4|42087.9|42047.9|42095.4|42055.4|42087.9|42047.9|0
1653556190000|2022-05-26 09:09:50|42085.4|42045.4|42085.4|42045.4|42085.4|42045.4|42085.4|42045.4|0
1653556200000|2022-05-26 09:10:00|42080.4|42040.4|42087.8|42047.8|42087.8|42047.8|42080.4|42040.4|0
1653556220000|2022-05-26 09:10:20|42085.4|42045.4|42085.4|42045.4|42085.4|42045.4|42085.4|42045.4|0
1653556230000|2022-05-26 09:10:30|42080.3|42040.3|42077.8|42037.8|42080.3|42040.3|42077.8|42037.8|0
1653556240000|2022-05-26 09:10:40|42082.8|42042.8|42082.8|42042.8|42082.8|42042.8|42082.8|42042.8|0
1653556250000|2022-05-26 09:10:50|42077.8|42037.8|42077.8|42037.8|42077.8|42037.8|42077.8|42037.8|0
1653556260000|2022-05-26 09:11:00|42082.8|42042.8|42082.8|42042.8|42082.8|42042.8|42082.8|42042.8|1
1653556270000|2022-05-26 09:11:10|42067.8|42027.8|42067.8|42027.8|42067.8|42027.8|42065.4|42025.4|3
1653556280000|2022-05-26 09:11:20|42072.8|42032.8|42072.8|42032.8|42075.4|42035.4|42072.8|42032.8|1
1653556290000|2022-05-26 09:11:30|||||||||2
1653556300000|2022-05-26 09:11:40|42075.4|42035.4|42075.4|42035.4|42075.4|42035.4|42072.8|42032.8|3
1653556320000|2022-05-26 09:12:00|42077.8|42037.8|42077.8|42037.8|42077.8|42037.8|42077.8|42037.8|0
1653556330000|2022-05-26 09:12:10|42082.8|42042.8|42077.8|42037.8|42082.8|42042.8|42077.8|42037.8|0
1653556360000|2022-05-26 09:12:40|42080.3|42040.3|42087.8|42047.8|42092.8|42052.8|42080.3|42040.3|2
1653556370000|2022-05-26 09:12:50|42090.4|42050.4|42092.8|42052.8|42095.4|42055.4|42090.4|42050.4|0
1653556380000|2022-05-26 09:13:00|42095.4|42055.4|42095.4|42055.4|42095.4|42055.4|42095.4|42055.4|2
1653556400000|2022-05-26 09:13:20|42097.9|42057.9|42095.4|42055.4|42097.9|42057.9|42095.4|42055.4|1
1653556410000|2022-05-26 09:13:30|42092.8|42052.8|42085.4|42045.4|42092.8|42052.8|42085.4|42045.4|0
1653556420000|2022-05-26 09:13:40|42082.8|42042.8|42077.8|42037.8|42082.8|42042.8|42075.4|42035.4|0
1653556450000|2022-05-26 09:14:10|42080.4|42040.4|42085.4|42045.4|42085.4|42045.4|42080.4|42040.4|0
1653556460000|2022-05-26 09:14:20|42077.8|42037.8|42085.4|42045.4|42085.4|42045.4|42077.8|42037.8|0
1653556490000|2022-05-26 09:14:50|42087.8|42047.8|42087.8|42047.8|42087.8|42047.8|42087.8|42047.8|0
1653556520000|2022-05-26 09:15:20|42090.4|42050.4|42080.4|42040.4|42090.4|42050.4|42080.4|42040.4|1
1653556560000|2022-05-26 09:16:00|42077.8|42037.8|42077.8|42037.8|42077.8|42037.8|42077.8|42037.8|0
1653556610000|2022-05-26 09:16:50|42080.4|42040.4|42085.4|42045.4|42085.4|42045.4|42080.4|42040.4|0
1653556620000|2022-05-26 09:17:00|42082.8|42042.8|42085.4|42045.4|42085.4|42045.4|42080.4|42040.4|0
1653556650000|2022-05-26 09:17:30|42085.3|42045.3|42085.3|42045.3|42085.3|42045.3|42085.3|42045.3|0
1653556670000|2022-05-26 09:17:50|42075.3|42035.3|42075.3|42035.3|42075.3|42035.3|42075.3|42035.3|1
1653556680000|2022-05-26 09:18:00|42077.8|42037.8|42075.3|42035.3|42077.8|42037.8|42075.3|42035.3|0
1653556700000|2022-05-26 09:18:20|42067.8|42027.8|42067.8|42027.8|42067.8|42027.8|42067.8|42027.8|0
1653556740000|2022-05-26 09:19:00|42065.3|42025.3|42065.3|42025.3|42065.3|42025.3|42065.3|42025.3|0
1653556750000|2022-05-26 09:19:10|42067.8|42027.8|42067.8|42027.8|42067.8|42027.8|42067.8|42027.8|1
1653556770000|2022-05-26 09:19:30|||||||||1
1653556780000|2022-05-26 09:19:40|42065.3|42025.3|42067.8|42027.8|42067.8|42027.8|42065.3|42025.3|0
1653556790000|2022-05-26 09:19:50|42065.3|42025.3|42060.3|42020.3|42065.3|42025.3|42060.3|42020.3|0
1653556810000|2022-05-26 09:20:10|42062.9|42022.9|42062.9|42022.9|42062.9|42022.9|42062.9|42022.9|3
1653556830000|2022-05-26 09:20:30|42065.3|42025.3|42065.3|42025.3|42065.3|42025.3|42065.3|42025.3|0
1653556840000|2022-05-26 09:20:40|42072.8|42032.8|42072.8|42032.8|42072.8|42032.8|42072.8|42032.8|0
1653556860000|2022-05-26 09:21:00|42065.3|42025.3|42065.3|42025.3|42065.3|42025.3|42065.3|42025.3|0
1653556870000|2022-05-26 09:21:10|42067.9|42027.9|42067.9|42027.9|42067.9|42027.9|42067.9|42027.9|0
1653556880000|2022-05-26 09:21:20|42070.3|42030.3|42085.3|42045.3|42087.9|42047.9|42070.3|42030.3|3
1653556890000|2022-05-26 09:21:30|42087.8|42047.8|42087.8|42047.8|42087.8|42047.8|42087.8|42047.8|0
1653556910000|2022-05-26 09:21:50|42090.3|42050.3|42095.3|42055.3|42095.3|42055.3|42090.3|42050.3|0
1653556920000|2022-05-26 09:22:00|42092.8|42052.8|42087.8|42047.8|42092.8|42052.8|42085.3|42045.3|0
1653556930000|2022-05-26 09:22:10|42085.3|42045.3|42085.3|42045.3|42085.3|42045.3|42085.3|42045.3|0
1653556940000|2022-05-26 09:22:20|42080.3|42040.3|42082.8|42042.8|42082.8|42042.8|42077.8|42037.8|0
1653556950000|2022-05-26 09:22:30|42085.2|42045.2|42092.8|42052.8|42092.8|42052.8|42085.2|42045.2|1
1653556960000|2022-05-26 09:22:40|42090.3|42050.3|42090.3|42050.3|42090.3|42050.3|42090.3|42050.3|0
1653556970000|2022-05-26 09:22:50|42092.8|42052.8|42095.3|42055.3|42095.3|42055.3|42092.8|42052.8|0
1653557050000|2022-05-26 09:24:10|||||||||10
1653557060000|2022-05-26 09:24:20|42097.8|42057.8|42095.3|42055.3|42097.8|42057.8|42095.3|42055.3|0
1653557110000|2022-05-26 09:25:10|42092.8|42052.8|42092.8|42052.8|42092.8|42052.8|42092.8|42052.8|25
1653557120000|2022-05-26 09:25:20|||||||||1
1653557140000|2022-05-26 09:25:40|42092.7|42052.7|42092.7|42052.7|42092.7|42052.7|42092.7|42052.7|0
1653557160000|2022-05-26 09:26:00|42095.2|42055.2|42095.2|42055.2|42095.2|42055.2|42095.2|42055.2|0
1653557180000|2022-05-26 09:26:20|42097.7|42057.7|42105.2|42065.2|42107.7|42067.7|42097.7|42057.7|1
1653557210000|2022-05-26 09:26:50|42100.1|42060.1|42100.2|42060.2|42100.2|42060.2|42100.1|42060.1|1
1653557270000|2022-05-26 09:27:50|42097.6|42057.6|42095.2|42055.2|42097.6|42057.6|42095.2|42055.2|0
1653557310000|2022-05-26 09:28:30|42097.6|42057.6|42097.6|42057.6|42097.6|42057.6|42097.6|42057.6|0
1653557320000|2022-05-26 09:28:40|42095.2|42055.2|42095.2|42055.2|42095.2|42055.2|42095.2|42055.2|0
1653557330000|2022-05-26 09:28:50|42097.6|42057.6|42095.2|42055.2|42097.6|42057.6|42095.2|42055.2|0
1653557370000|2022-05-26 09:29:30|||||||||1
1653557400000|2022-05-26 09:30:00|42080.2|42040.2|42080.2|42040.2|42080.2|42040.2|42080.2|42040.2|2
1653557410000|2022-05-26 09:30:10|42077.6|42037.6|42085.2|42045.2|42085.2|42045.2|42077.6|42037.6|3
1653557440000|2022-05-26 09:30:40|42087.6|42047.6|42085.2|42045.2|42087.6|42047.6|42085.2|42045.2|0
1653557450000|2022-05-26 09:30:50|42080.2|42040.2|42080.2|42040.2|42080.2|42040.2|42080.2|42040.2|0
1653557480000|2022-05-26 09:31:20|42082.7|42042.7|42090.2|42050.2|42092.6|42052.6|42082.7|42042.7|9
1653557500000|2022-05-26 09:31:40|42087.6|42047.6|42090.2|42050.2|42090.2|42050.2|42087.6|42047.6|0
1653557520000|2022-05-26 09:32:00|42097.6|42057.6|42097.6|42057.6|42097.6|42057.6|42092.6|42052.6|0
1653557560000|2022-05-26 09:32:40|42105.2|42065.2|42105.2|42065.2|42105.2|42065.2|42105.2|42065.2|1
1653557570000|2022-05-26 09:32:50|42107.6|42067.6|42110.2|42070.2|42110.2|42070.2|42107.6|42067.6|0
1653557580000|2022-05-26 09:33:00|42115.2|42075.2|42120.2|42080.2|42120.2|42080.2|42115.2|42075.2|0
1653557610000|2022-05-26 09:33:30|42122.7|42082.7|42125.2|42085.2|42125.2|42085.2|42122.7|42082.7|0
1653557620000|2022-05-26 09:33:40|42127.6|42087.6|42125.2|42085.2|42127.6|42087.6|42125.2|42085.2|0
1653557630000|2022-05-26 09:33:50|42137.6|42097.6|42130.2|42090.2|42137.6|42097.6|42130.2|42090.2|2
1653557640000|2022-05-26 09:34:00|42135.2|42095.2|42140.1|42100.1|42140.1|42100.1|42135.2|42095.2|0
1653557650000|2022-05-26 09:34:10|42142.6|42102.6|42147.6|42107.6|42147.6|42107.6|42142.6|42102.6|0
1653557660000|2022-05-26 09:34:20|42145.1|42105.1|42142.6|42102.6|42145.1|42105.1|42142.6|42102.6|0
1653557670000|2022-05-26 09:34:30|42140.1|42100.1|42140.1|42100.1|42140.1|42100.1|42140.1|42100.1|0
1653557680000|2022-05-26 09:34:40|42142.7|42102.7|42147.6|42107.6|42147.6|42107.6|42142.7|42102.7|0
1653557700000|2022-05-26 09:35:00|42145.1|42105.1|42150.1|42110.1|42150.1|42110.1|42145.1|42105.1|0
1653557710000|2022-05-26 09:35:10|42147.6|42107.6|42145.1|42105.1|42147.6|42107.6|42145.1|42105.1|0
1653557720000|2022-05-26 09:35:20|42125.1|42085.1|42137.7|42097.7|42137.7|42097.7|42125.1|42085.1|4
1653557750000|2022-05-26 09:35:50|42132.7|42092.7|42130.1|42090.1|42132.7|42092.7|42130.1|42090.1|0
1653557760000|2022-05-26 09:36:00|42127.7|42087.7|42127.7|42087.7|42127.7|42087.7|42127.7|42087.7|0
1653557840000|2022-05-26 09:37:20|42120.1|42080.1|42107.7|42067.7|42120.1|42080.1|42107.7|42067.7|4
1653557850000|2022-05-26 09:37:30|42105.1|42065.1|42107.7|42067.7|42107.7|42067.7|42105.1|42065.1|0
1653557860000|2022-05-26 09:37:40|42105.1|42065.1|42105.1|42065.1|42105.1|42065.1|42105.1|42065.1|0
1653557870000|2022-05-26 09:37:50|42107.7|42067.7|42105.1|42065.1|42107.7|42067.7|42105.1|42065.1|0
1653557880000|2022-05-26 09:38:00|42097.7|42057.7|42097.7|42057.7|42097.7|42057.7|42097.7|42057.7|1
1653557910000|2022-05-26 09:38:30|42102.7|42062.7|42102.7|42062.7|42102.7|42062.7|42102.7|42062.7|0
1653557960000|2022-05-26 09:39:20|42107.7|42067.7|42107.7|42067.7|42107.7|42067.7|42107.7|42067.7|0
1653557970000|2022-05-26 09:39:30|42110.2|42070.2|42110.2|42070.2|42110.2|42070.2|42110.2|42070.2|0
1653557980000|2022-05-26 09:39:40|42112.7|42072.7|42117.7|42077.7|42117.7|42077.7|42112.7|42072.7|2
1653558000000|2022-05-26 09:40:00|42115.1|42075.1|42115.1|42075.1|42115.1|42075.1|42115.1|42075.1|0
1653558010000|2022-05-26 09:40:10|42117.7|42077.7|42117.7|42077.7|42117.7|42077.7|42117.7|42077.7|1
1653558020000|2022-05-26 09:40:20|42115.1|42075.1|42115.1|42075.1|42115.1|42075.1|42115.1|42075.1|0
1653558030000|2022-05-26 09:40:30|42110.1|42070.1|42110.1|42070.1|42110.1|42070.1|42110.1|42070.1|0
1653558040000|2022-05-26 09:40:40|42107.7|42067.7|42107.7|42067.7|42107.7|42067.7|42107.7|42067.7|0
1653558060000|2022-05-26 09:41:00|42112.7|42072.7|42107.7|42067.7|42112.7|42072.7|42107.7|42067.7|0
1653558070000|2022-05-26 09:41:10|42107.6|42067.6|42107.6|42067.6|42107.6|42067.6|42107.6|42067.6|0
1653558120000|2022-05-26 09:42:00|42105.1|42065.1|42107.6|42067.6|42107.6|42067.6|42105.1|42065.1|0
1653558130000|2022-05-26 09:42:10|42112.6|42072.6|42112.6|42072.6|42112.6|42072.6|42112.6|42072.6|0
1653558150000|2022-05-26 09:42:30|42107.6|42067.6|42107.6|42067.6|42107.6|42067.6|42107.6|42067.6|1
1653558240000|2022-05-26 09:44:00|42097.6|42057.6|42097.6|42057.6|42097.6|42057.6|42097.6|42057.6|0
1653558280000|2022-05-26 09:44:40|42095.1|42055.1|42087.6|42047.6|42095.1|42055.1|42087.6|42047.6|1
1653558310000|2022-05-26 09:45:10|42090.2|42050.2|42092.6|42052.6|42092.6|42052.6|42090.2|42050.2|0
1653558330000|2022-05-26 09:45:30|42102.6|42062.6|42107.6|42067.6|42107.6|42067.6|42102.6|42062.6|2
1653558360000|2022-05-26 09:46:00|42110.2|42070.2|42112.6|42072.6|42112.6|42072.6|42110.2|42070.2|0
1653558370000|2022-05-26 09:46:10|42115.1|42075.1|42117.6|42077.6|42117.6|42077.6|42115.1|42075.1|2
1653558390000|2022-05-26 09:46:30|42115.1|42075.1|42110.1|42070.1|42117.5|42077.5|42110.1|42070.1|1
1653558400000|2022-05-26 09:46:40|42107.6|42067.6|42122.6|42082.6|42122.6|42082.6|42107.6|42067.6|11
1653558410000|2022-05-26 09:46:50|42117.6|42077.6|42117.6|42077.6|42117.6|42077.6|42117.6|42077.6|0
1653558480000|2022-05-26 09:48:00|42115.1|42075.1|42105.1|42065.1|42115.1|42075.1|42105.1|42065.1|0
1653558490000|2022-05-26 09:48:10|42117.6|42077.6|42117.6|42077.6|42117.6|42077.6|42117.6|42077.6|1
1653558510000|2022-05-26 09:48:30|42115.1|42075.1|42107.6|42067.6|42115.1|42075.1|42107.6|42067.6|0
1653558550000|2022-05-26 09:49:10|42100.1|42060.1|42100.1|42060.1|42102.6|42062.6|42100.1|42060.1|3
1653558570000|2022-05-26 09:49:30|42097.6|42057.6|42097.6|42057.6|42097.6|42057.6|42097.6|42057.6|0
1653558590000|2022-05-26 09:49:50|42102.6|42062.6|42102.6|42062.6|42102.6|42062.6|42102.6|42062.6|0
1653558600000|2022-05-26 09:50:00|42105|42065|42097.6|42057.6|42105|42065|42097.6|42057.6|0
1653558610000|2022-05-26 09:50:10|42105|42065|42105|42065|42105|42065|42105|42065|0
1653558660000|2022-05-26 09:51:00|42095|42055|42095|42055|42095|42055|42085|42045|8
1653558670000|2022-05-26 09:51:10|42087.6|42047.6|42090|42050|42090|42050|42087.6|42047.6|6
1653558690000|2022-05-26 09:51:30|42092.6|42052.6|42092.6|42052.6|42092.6|42052.6|42092.6|42052.6|0
1653558700000|2022-05-26 09:51:40|42095|42055|42095|42055|42095|42055|42095|42055|0
1653558740000|2022-05-26 09:52:20|42092.6|42052.6|42087.6|42047.6|42092.6|42052.6|42087.6|42047.6|2
1653558750000|2022-05-26 09:52:30|42075|42035|42075|42035|42075|42035|42075|42035|0
1653558760000|2022-05-26 09:52:40|42087.6|42047.6|42085|42045|42087.6|42047.6|42085|42045|2
1653558770000|2022-05-26 09:52:50|42087.6|42047.6|42087.6|42047.6|42087.6|42047.6|42087.6|42047.6|0
1653558840000|2022-05-26 09:54:00|42095|42055|42097.6|42057.6|42097.6|42057.6|42095|42055|0
1653558870000|2022-05-26 09:54:30|42095|42055|42097.6|42057.6|42097.6|42057.6|42092.5|42052.5|0
1653558900000|2022-05-26 09:55:00|42095|42055|42087.6|42047.6|42095|42055|42087.6|42047.6|0
1653558920000|2022-05-26 09:55:20|42090|42050|42097.6|42057.6|42097.6|42057.6|42090|42050|0
1653558930000|2022-05-26 09:55:30|42105|42065|42107.6|42067.6|42107.6|42067.6|42105|42065|0
1653558940000|2022-05-26 09:55:40|42105|42065|42107.6|42067.6|42107.6|42067.6|42105|42065|0
1653558950000|2022-05-26 09:55:50|42105|42065|42095|42055|42105|42065|42095|42055|0
1653558960000|2022-05-26 09:56:00|42097.6|42057.6|42097.6|42057.6|42097.6|42057.6|42095|42055|0
1653558970000|2022-05-26 09:56:10|42095|42055|42097.6|42057.6|42097.6|42057.6|42095|42055|0
1653558980000|2022-05-26 09:56:20|42095|42055|42095|42055|42097.6|42057.6|42095|42055|0
1653558990000|2022-05-26 09:56:30|42097.6|42057.6|42095|42055|42097.6|42057.6|42095|42055|0
1653559000000|2022-05-26 09:56:40|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|0
1653559010000|2022-05-26 09:56:50|42095|42055|42097.5|42057.5|42097.5|42057.5|42095|42055|0
1653559020000|2022-05-26 09:57:00|42095|42055|42095|42055|42095|42055|42095|42055|0
1653559050000|2022-05-26 09:57:30|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|0
1653559080000|2022-05-26 09:58:00|42095|42055|42095|42055|42095|42055|42095|42055|0
1653559090000|2022-05-26 09:58:10|42097.5|42057.5|42095|42055|42097.5|42057.5|42095|42055|0
1653559100000|2022-05-26 09:58:20|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|0
1653559130000|2022-05-26 09:58:50|42095|42055|42097.5|42057.5|42097.5|42057.5|42095|42055|0
1653559140000|2022-05-26 09:59:00|42095|42055|42097.5|42057.5|42105|42065|42095|42055|0
1653559160000|2022-05-26 09:59:20|42100|42060|42097.5|42057.5|42100|42060|42095|42055|0
1653559170000|2022-05-26 09:59:30|42095|42055|42097.5|42057.5|42097.5|42057.5|42095|42055|0
1653559180000|2022-05-26 09:59:40|42102.5|42062.5|42105|42065|42105|42065|42102.5|42062.5|0
1653559200000|2022-05-26 10:00:00|42102.4|42062.4|42100|42060|42105|42065|42097.5|42057.5|0
1653559210000|2022-05-26 10:00:10|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|0
1653559220000|2022-05-26 10:00:20|42102.5|42062.5|42105|42065|42105|42065|42102.5|42062.5|0
1653559230000|2022-05-26 10:00:30|42102.4|42062.4|42100|42060|42102.5|42062.5|42100|42060|0
1653559240000|2022-05-26 10:00:40|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|0
1653559250000|2022-05-26 10:00:50|42102.5|42062.5|42102.5|42062.5|42102.5|42062.5|42102.5|42062.5|0
1653559260000|2022-05-26 10:01:00|42105|42065|42097.5|42057.5|42105|42065|42095|42055|0
1653559300000|2022-05-26 10:01:40|42100.1|42060.1|42100.1|42060.1|42100.1|42060.1|42100.1|42060.1|0
1653559310000|2022-05-26 10:01:50|42110.1|42070.1|42110.1|42070.1|42110.1|42070.1|42110.1|42070.1|2
1653559320000|2022-05-26 10:02:00|42112.5|42072.5|42112.5|42072.5|42112.5|42072.5|42112.5|42072.5|0
1653559330000|2022-05-26 10:02:10|42105|42065|42105|42065|42105|42065|42105|42065|1
1653559350000|2022-05-26 10:02:30|42112.5|42072.5|42107.5|42067.5|42115|42075|42105|42065|3
1653559360000|2022-05-26 10:02:40|42105|42065|42105|42065|42105|42065|42105|42065|1
1653559380000|2022-05-26 10:03:00|42102.4|42062.4|42097.5|42057.5|42102.4|42062.4|42097.5|42057.5|0
1653559450000|2022-05-26 10:04:10|42105|42065|42105|42065|42105|42065|42105|42065|0
1653559460000|2022-05-26 10:04:20|42107.5|42067.5|42107.5|42067.5|42107.5|42067.5|42107.5|42067.5|0
1653559470000|2022-05-26 10:04:30|42105|42065|42107.5|42067.5|42107.5|42067.5|42105|42065|0
1653559500000|2022-05-26 10:05:00|42105|42065|42097.5|42057.5|42105|42065|42095|42055|0
1653559510000|2022-05-26 10:05:10|42095|42055|42095|42055|42095|42055|42095|42055|0
1653559530000|2022-05-26 10:05:30|42094.9|42054.9|42094.9|42054.9|42094.9|42054.9|42094.9|42054.9|0
1653559550000|2022-05-26 10:05:50|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|42097.5|42057.5|0
1653559560000|2022-05-26 10:06:00|42089.9|42049.9|42089.9|42049.9|42089.9|42049.9|42089.9|42049.9|1
1653559570000|2022-05-26 10:06:10|42087.5|42047.5|42087.5|42047.5|42087.5|42047.5|42087.5|42047.5|0
1653559590000|2022-05-26 10:06:30|42084.9|42044.9|42082.5|42042.5|42084.9|42044.9|42082.5|42042.5|0
1653559600000|2022-05-26 10:06:40|42077.5|42037.5|42064.9|42024.9|42077.5|42037.5|42064.9|42024.9|1
1653559610000|2022-05-26 10:06:50|42074.9|42034.9|42074.9|42034.9|42074.9|42034.9|42067.5|42027.5|7
1653559620000|2022-05-26 10:07:00|42067.5|42027.5|42067.5|42027.5|42067.5|42027.5|42067.5|42027.5|0
1653559640000|2022-05-26 10:07:20|42069.9|42029.9|42062.5|42022.5|42069.9|42029.9|42057.5|42017.5|4
1653559650000|2022-05-26 10:07:30|42064.9|42024.9|42067.5|42027.5|42067.5|42027.5|42064.9|42024.9|0
1653559720000|2022-05-26 10:08:40|42064.9|42024.9|42057.5|42017.5|42064.9|42024.9|42057.5|42017.5|0
1653559760000|2022-05-26 10:09:20|42059.9|42019.9|42059.9|42019.9|42059.9|42019.9|42059.9|42019.9|0
1653559780000|2022-05-26 10:09:40|42064.9|42024.9|42059.9|42019.9|42064.9|42024.9|42059.9|42019.9|0
1653559790000|2022-05-26 10:09:50|42057.4|42017.4|42057.4|42017.4|42057.4|42017.4|42057.4|42017.4|0
1653559800000|2022-05-26 10:10:00|42059.9|42019.9|42062.4|42022.4|42064.9|42024.9|42057.4|42017.4|1
1653559810000|2022-05-26 10:10:10|42057.4|42017.4|42057.4|42017.4|42059.9|42019.9|42057.4|42017.4|1
1653559850000|2022-05-26 10:10:50|42054.9|42014.9|42054.9|42014.9|42054.9|42014.9|42054.9|42014.9|0
1653559860000|2022-05-26 10:11:00|42057.4|42017.4|42054.9|42014.9|42057.4|42017.4|42054.9|42014.9|0
1653559870000|2022-05-26 10:11:10|42052.5|42012.5|42052.5|42012.5|42052.5|42012.5|42052.5|42012.5|0
1653559920000|2022-05-26 10:12:00|42050|42010|42050|42010|42050|42010|42050|42010|1
1653559930000|2022-05-26 10:12:10|42052.4|42012.4|42052.4|42012.4|42052.4|42012.4|42052.4|42012.4|0
1653559960000|2022-05-26 10:12:40|42054.9|42014.9|42064.9|42024.9|42064.9|42024.9|42054.9|42014.9|1
1653559970000|2022-05-26 10:12:50|42067.4|42027.4|42067.4|42027.4|42067.4|42027.4|42067.4|42027.4|0
1653559980000|2022-05-26 10:13:00|42072.4|42032.4|42072.4|42032.4|42072.4|42032.4|42072.4|42032.4|0
1653559990000|2022-05-26 10:13:10|42067.4|42027.4|42067.4|42027.4|42067.4|42027.4|42067.4|42027.4|1
1653560000000|2022-05-26 10:13:20|42064.9|42024.9|42064.9|42024.9|42064.9|42024.9|42064.9|42024.9|0
1653560010000|2022-05-26 10:13:30|42067.4|42027.4|42069.9|42029.9|42069.9|42029.9|42067.4|42027.4|0
1653560020000|2022-05-26 10:13:40|42067.4|42027.4|42067.4|42027.4|42067.4|42027.4|42067.4|42027.4|0
1653560030000|2022-05-26 10:13:50|42074.9|42034.9|42074.9|42034.9|42074.9|42034.9|42074.9|42034.9|0
1653560070000|2022-05-26 10:14:30|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|1
1653560080000|2022-05-26 10:14:40|42079.9|42039.9|42077.4|42037.4|42079.9|42039.9|42074.9|42034.9|0
1653560100000|2022-05-26 10:15:00|42067.4|42027.4|42077.4|42037.4|42077.4|42037.4|42067.4|42027.4|6
1653560110000|2022-05-26 10:15:10|42074.9|42034.9|42077.4|42037.4|42077.4|42037.4|42074.9|42034.9|0
1653560120000|2022-05-26 10:15:20|42074.9|42034.9|42077.4|42037.4|42077.4|42037.4|42074.9|42034.9|0
1653560130000|2022-05-26 10:15:30|42074.9|42034.9|42074.9|42034.9|42074.9|42034.9|42074.9|42034.9|0
1653560150000|2022-05-26 10:15:50|42077.4|42037.4|42074.9|42034.9|42077.4|42037.4|42074.9|42034.9|0
1653560160000|2022-05-26 10:16:00|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|0
1653560190000|2022-05-26 10:16:30|42074.9|42034.9|42074.9|42034.9|42074.9|42034.9|42074.9|42034.9|0
1653560220000|2022-05-26 10:17:00|42079.9|42039.9|42079.9|42039.9|42079.9|42039.9|42079.9|42039.9|1
1653560230000|2022-05-26 10:17:10|42077.4|42037.4|42072.4|42032.4|42079.9|42039.9|42072.4|42032.4|0
1653560250000|2022-05-26 10:17:30|||||||||1
1653560270000|2022-05-26 10:17:50|42062.4|42022.4|42062.4|42022.4|42062.4|42022.4|42062.4|42022.4|1
1653560280000|2022-05-26 10:18:00|42067.4|42027.4|42064.9|42024.9|42067.4|42027.4|42064.9|42024.9|0
1653560290000|2022-05-26 10:18:10|42057.4|42017.4|42052.4|42012.4|42057.4|42017.4|42052.4|42012.4|0
1653560420000|2022-05-26 10:20:20|42049.9|42009.9|42047.4|42007.4|42049.9|42009.9|42047.4|42007.4|1
1653560430000|2022-05-26 10:20:30|42044.9|42004.9|42044.9|42004.9|42047.4|42007.4|42044.9|42004.9|0
1653560470000|2022-05-26 10:21:10|42044.8|42004.8|42044.8|42004.8|42044.8|42004.8|42044.8|42004.8|0
1653560480000|2022-05-26 10:21:20|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|3
1653560490000|2022-05-26 10:21:30|42032.3|41992.3|42032.3|41992.3|42032.3|41992.3|42032.3|41992.3|3
1653560500000|2022-05-26 10:21:40|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|42029.8|41989.8|1
1653560510000|2022-05-26 10:21:50|42027.3|41987.3|42027.3|41987.3|42027.3|41987.3|42027.3|41987.3|0
1653560520000|2022-05-26 10:22:00|42029.8|41989.8|42032.4|41992.4|42032.4|41992.4|42019.8|41979.8|4
1653560530000|2022-05-26 10:22:10|42037.3|41997.3|42037.3|41997.3|42037.3|41997.3|42037.3|41997.3|0
1653560540000|2022-05-26 10:22:20|42039.8|41999.8|42057.3|42017.3|42057.3|42017.3|42039.8|41999.8|1
1653560560000|2022-05-26 10:22:40|42054.8|42014.8|42037.3|41997.3|42057.3|42017.3|42037.3|41997.3|3
1653560570000|2022-05-26 10:22:50|42034.8|41994.8|42034.8|41994.8|42037.3|41997.3|42034.8|41994.8|0
1653560580000|2022-05-26 10:23:00|42037.3|41997.3|42039.8|41999.8|42042.3|42002.3|42037.3|41997.3|0
1653560590000|2022-05-26 10:23:10|42037.3|41997.3|42047.3|42007.3|42047.3|42007.3|42037.3|41997.3|1
1653560600000|2022-05-26 10:23:20|42039.8|41999.8|42042.3|42002.3|42042.3|42002.3|42039.8|41999.8|0
1653560610000|2022-05-26 10:23:30|42044.8|42004.8|42047.3|42007.3|42047.3|42007.3|42044.8|42004.8|0
1653560620000|2022-05-26 10:23:40|42044.8|42004.8|42044.8|42004.8|42044.8|42004.8|42044.8|42004.8|1
1653560630000|2022-05-26 10:23:50|42047.3|42007.3|42047.3|42007.3|42047.3|42007.3|42047.3|42007.3|0
1653560640000|2022-05-26 10:24:00|42044.8|42004.8|42044.8|42004.8|42044.8|42004.8|42044.8|42004.8|0
1653560660000|2022-05-26 10:24:20|42047.3|42007.3|42047.3|42007.3|42047.3|42007.3|42047.3|42007.3|1
1653560760000|2022-05-26 10:26:00|42044.8|42004.8|42047.3|42007.3|42047.3|42007.3|42044.8|42004.8|0
1653560780000|2022-05-26 10:26:20|42049.8|42009.8|42049.8|42009.8|42049.8|42009.8|42049.8|42009.8|2
1653560800000|2022-05-26 10:26:40|42047.3|42007.3|42049.8|42009.8|42049.8|42009.8|42047.3|42007.3|1
1653560810000|2022-05-26 10:26:50|42047.3|42007.3|42039.8|41999.8|42047.3|42007.3|42039.8|41999.8|1
1653560870000|2022-05-26 10:27:50|42052.3|42012.3|42057.3|42017.3|42057.3|42017.3|42049.8|42009.8|0
1653560900000|2022-05-26 10:28:20|42052.3|42012.3|42052.3|42012.3|42052.3|42012.3|42052.3|42012.3|0
1653560910000|2022-05-26 10:28:30|42049.8|42009.8|42049.8|42009.8|42049.8|42009.8|42049.8|42009.8|0
1653560940000|2022-05-26 10:29:00|42054.8|42014.8|42069.8|42029.8|42069.8|42029.8|42054.8|42014.8|1
1653560950000|2022-05-26 10:29:10|42072.3|42032.3|42069.8|42029.8|42072.3|42032.3|42069.8|42029.8|0
1653560980000|2022-05-26 10:29:40|42067.3|42027.3|42069.8|42029.8|42069.8|42029.8|42067.3|42027.3|0
1653561000000|2022-05-26 10:30:00|42072.3|42032.3|42069.8|42029.8|42072.3|42032.3|42069.8|42029.8|2
1653561040000|2022-05-26 10:30:40|42072.2|42032.2|42069.8|42029.8|42072.2|42032.2|42069.8|42029.8|1
1653561050000|2022-05-26 10:30:50|42072.2|42032.2|42077.2|42037.2|42077.2|42037.2|42069.8|42029.8|0
1653561080000|2022-05-26 10:31:20|42074.8|42034.8|42069.8|42029.8|42074.8|42034.8|42069.8|42029.8|2
1653561090000|2022-05-26 10:31:30|42072.3|42032.3|42089.8|42049.8|42089.8|42049.8|42072.3|42032.3|2
1653561110000|2022-05-26 10:31:50|42094.8|42054.8|42094.8|42054.8|42094.8|42054.8|42094.8|42054.8|0
1653561120000|2022-05-26 10:32:00|42097.2|42057.2|42097.2|42057.2|42097.2|42057.2|42097.2|42057.2|0
1653561130000|2022-05-26 10:32:10|42094.8|42054.8|42089.8|42049.8|42094.8|42054.8|42089.8|42049.8|3
1653561140000|2022-05-26 10:32:20|42084.8|42044.8|42084.8|42044.8|42084.8|42044.8|42084.8|42044.8|0
1653561150000|2022-05-26 10:32:30|42087.2|42047.2|42079.8|42039.8|42087.2|42047.2|42079.8|42039.8|1
1653561230000|2022-05-26 10:33:50|42077.2|42037.2|42077.2|42037.2|42077.2|42037.2|42077.2|42037.2|0
1653561300000|2022-05-26 10:35:00|42089.8|42049.8|42089.8|42049.8|42089.8|42049.8|42089.8|42049.8|2
1653561350000|2022-05-26 10:35:50|||||||||1
1653561370000|2022-05-26 10:36:10|42087.2|42047.2|42079.8|42039.8|42087.2|42047.2|42079.8|42039.8|5
1653561380000|2022-05-26 10:36:20|||||||||1
1653561400000|2022-05-26 10:36:40|42079.7|42039.7|42079.7|42039.7|42079.7|42039.7|42079.7|42039.7|0
1653561470000|2022-05-26 10:37:50|42077.2|42037.2|42079.7|42039.7|42079.7|42039.7|42077.2|42037.2|1
1653561480000|2022-05-26 10:38:00|42092.2|42052.2|42097.2|42057.2|42097.2|42057.2|42089.7|42049.7|1
1653561490000|2022-05-26 10:38:10|42089.7|42049.7|42089.7|42049.7|42089.7|42049.7|42089.7|42049.7|0
1653561500000|2022-05-26 10:38:20|42097.2|42057.2|42097.2|42057.2|42097.2|42057.2|42097.2|42057.2|0
1653561520000|2022-05-26 10:38:40|42099.7|42059.7|42099.7|42059.7|42099.7|42059.7|42099.7|42059.7|0
1653561550000|2022-05-26 10:39:10|42102.2|42062.2|42109.7|42069.7|42117.2|42077.2|42099.7|42059.7|1
1653561570000|2022-05-26 10:39:30|42107.2|42067.2|42109.7|42069.7|42109.7|42069.7|42107.2|42067.2|1
1653561590000|2022-05-26 10:39:50|42107.2|42067.2|42109.7|42069.7|42109.7|42069.7|42107.2|42067.2|0
1653561600000|2022-05-26 10:40:00|42114.6|42074.6|42112.2|42072.2|42114.6|42074.6|42112.2|42072.2|0
1653561630000|2022-05-26 10:40:30|42117.2|42077.2|42119.7|42079.7|42119.7|42079.7|42117.2|42077.2|0
1653561640000|2022-05-26 10:40:40|42129.7|42089.7|42129.7|42089.7|42129.7|42089.7|42129.7|42089.7|1
1653561660000|2022-05-26 10:41:00|42122.2|42082.2|42127.2|42087.2|42127.2|42087.2|42122.2|42082.2|1
1653561670000|2022-05-26 10:41:10|42129.7|42089.7|42127.2|42087.2|42129.7|42089.7|42127.2|42087.2|0
1653561680000|2022-05-26 10:41:20|42129.7|42089.7|42127.2|42087.2|42129.7|42089.7|42127.2|42087.2|0
1653561720000|2022-05-26 10:42:00|42124.7|42084.7|42124.7|42084.7|42124.7|42084.7|42124.7|42084.7|0
1653561740000|2022-05-26 10:42:20|42109.7|42069.7|42114.7|42074.7|42117.2|42077.2|42109.7|42069.7|1
1653561750000|2022-05-26 10:42:30|42112.2|42072.2|42117.2|42077.2|42117.2|42077.2|42112.2|42072.2|0
1653561780000|2022-05-26 10:43:00|42119.7|42079.7|42119.7|42079.7|42119.7|42079.7|42119.7|42079.7|0
1653561830000|2022-05-26 10:43:50|42124.6|42084.6|42124.6|42084.6|42124.6|42084.6|42124.6|42084.6|0
1653561840000|2022-05-26 10:44:00|42122.2|42082.2|42119.7|42079.7|42122.2|42082.2|42119.7|42079.7|0
1653561860000|2022-05-26 10:44:20|42127.2|42087.2|42127.2|42087.2|42127.2|42087.2|42127.2|42087.2|1
1653561880000|2022-05-26 10:44:40|42124.7|42084.7|42124.7|42084.7|42127.2|42087.2|42124.7|42084.7|0
1653561900000|2022-05-26 10:45:00|42127.2|42087.2|42127.2|42087.2|42127.2|42087.2|42127.2|42087.2|0
1653561910000|2022-05-26 10:45:10|42129.7|42089.7|42129.7|42089.7|42129.7|42089.7|42129.7|42089.7|2
1653561930000|2022-05-26 10:45:30|42127.2|42087.2|42129.7|42089.7|42129.7|42089.7|42127.2|42087.2|0
1653561950000|2022-05-26 10:45:50|42132.2|42092.2|42127.2|42087.2|42132.2|42092.2|42127.2|42087.2|0
1653561970000|2022-05-26 10:46:10|42127.1|42087.1|42127.1|42087.1|42127.1|42087.1|42127.1|42087.1|0
1653561990000|2022-05-26 10:46:30|42129.7|42089.7|42129.7|42089.7|42129.7|42089.7|42127.1|42087.1|1
1653562020000|2022-05-26 10:47:00|42127.1|42087.1|42127.1|42087.1|42127.1|42087.1|42127.1|42087.1|0
1653562050000|2022-05-26 10:47:30|42129.7|42089.7|42127.1|42087.1|42129.7|42089.7|42127.1|42087.1|0
1653562070000|2022-05-26 10:47:50|42129.7|42089.7|42129.7|42089.7|42129.7|42089.7|42129.7|42089.7|2
1653562080000|2022-05-26 10:48:00|42132.1|42092.1|42129.7|42089.7|42132.2|42092.2|42129.7|42089.7|0
1653562090000|2022-05-26 10:48:10|42127.1|42087.1|42129.7|42089.7|42129.7|42089.7|42127.1|42087.1|0
1653562120000|2022-05-26 10:48:40|42127.1|42087.1|42124.7|42084.7|42129.7|42089.7|42124.7|42084.7|0
1653562130000|2022-05-26 10:48:50|42127.1|42087.1|42127.1|42087.1|42127.1|42087.1|42124.7|42084.7|0
1653562140000|2022-05-26 10:49:00|42124.7|42084.7|42129.7|42089.7|42129.7|42089.7|42124.7|42084.7|0
1653562220000|2022-05-26 10:50:20|42127.1|42087.1|42124.7|42084.7|42127.1|42087.1|42124.7|42084.7|0
1653562230000|2022-05-26 10:50:30|42122.2|42082.2|42117.1|42077.1|42122.2|42082.2|42117.1|42077.1|2
1653562240000|2022-05-26 10:50:40|42114.7|42074.7|42117.1|42077.1|42117.1|42077.1|42114.7|42074.7|0
1653562280000|2022-05-26 10:51:20|42114.7|42074.7|42109.7|42069.7|42114.7|42074.7|42109.7|42069.7|1
1653562290000|2022-05-26 10:51:30|42107.1|42067.1|42107.1|42067.1|42109.7|42069.7|42107.1|42067.1|1
1653562310000|2022-05-26 10:51:50|42104.7|42064.7|42104.7|42064.7|42104.7|42064.7|42104.7|42064.7|0
1653562320000|2022-05-26 10:52:00|42107.1|42067.1|42107.1|42067.1|42107.1|42067.1|42107.1|42067.1|0
1653562350000|2022-05-26 10:52:30|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|2
1653562400000|2022-05-26 10:53:20|42107.1|42067.1|42097.1|42057.1|42107.1|42067.1|42097.1|42057.1|1
1653562410000|2022-05-26 10:53:30|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|1
1653562440000|2022-05-26 10:54:00|42117.1|42077.1|42119.6|42079.6|42122.1|42082.1|42117.1|42077.1|0
1653562450000|2022-05-26 10:54:10|||||||||1
1653562460000|2022-05-26 10:54:20|42114.6|42074.6|42109.6|42069.6|42114.6|42074.6|42109.6|42069.6|0
1653562470000|2022-05-26 10:54:30|42112.2|42072.2|42109.6|42069.6|42114.6|42074.6|42109.6|42069.6|0
1653562560000|2022-05-26 10:56:00|42107.1|42067.1|42109.6|42069.6|42109.6|42069.6|42107.1|42067.1|0
1653562570000|2022-05-26 10:56:10|42107.1|42067.1|42109.6|42069.6|42112.1|42072.1|42107.1|42067.1|0
1653562580000|2022-05-26 10:56:20|42104.6|42064.6|42107.1|42067.1|42107.1|42067.1|42104.6|42064.6|0
1653562600000|2022-05-26 10:56:40|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|0
1653562610000|2022-05-26 10:56:50|42107.1|42067.1|42107.1|42067.1|42107.1|42067.1|42107.1|42067.1|0
1653562620000|2022-05-26 10:57:00|42112.1|42072.1|42109.6|42069.6|42112.1|42072.1|42109.6|42069.6|1
1653562640000|2022-05-26 10:57:20|42107.1|42067.1|42107.1|42067.1|42107.1|42067.1|42107.1|42067.1|0
1653562670000|2022-05-26 10:57:50|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|2
1653562710000|2022-05-26 10:58:30|42114.6|42074.6|42109.6|42069.6|42114.6|42074.6|42109.6|42069.6|0
1653562730000|2022-05-26 10:58:50|42112.1|42072.1|42109.6|42069.6|42112.1|42072.1|42109.6|42069.6|0
1653562740000|2022-05-26 10:59:00|42127.1|42087.1|42129.6|42089.6|42129.6|42089.6|42124.6|42084.6|0
1653562770000|2022-05-26 10:59:30|42127.1|42087.1|42119.6|42079.6|42127.1|42087.1|42119.6|42079.6|0
1653562800000|2022-05-26 11:00:00|42127.1|42087.1|42119.6|42079.6|42127.1|42087.1|42119.6|42079.6|0
1653562810000|2022-05-26 11:00:10|42122.1|42082.1|42119.6|42079.6|42122.1|42082.1|42119.6|42079.6|0
1653562850000|2022-05-26 11:00:50|42117.1|42077.1|42117.1|42077.1|42119.6|42079.6|42117.1|42077.1|0
1653562860000|2022-05-26 11:01:00|42114.5|42074.5|42109.6|42069.6|42114.5|42074.5|42109.6|42069.6|0
1653562890000|2022-05-26 11:01:30|42107.1|42067.1|42109.6|42069.6|42109.6|42069.6|42107.1|42067.1|6
1653562910000|2022-05-26 11:01:50|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|0
1653562920000|2022-05-26 11:02:00|42099.6|42059.6|42099.6|42059.6|42099.6|42059.6|42099.6|42059.6|1
1653562930000|2022-05-26 11:02:10|42097|42057|42097|42057|42097|42057|42097|42057|0
1653562950000|2022-05-26 11:02:30|42094.6|42054.6|42094.6|42054.6|42094.6|42054.6|42094.6|42054.6|0
1653562960000|2022-05-26 11:02:40|42087|42047|42079.6|42039.6|42087|42047|42079.6|42039.6|1
1653562990000|2022-05-26 11:03:10|42082.1|42042.1|42087|42047|42087|42047|42082.1|42042.1|0
1653563000000|2022-05-26 11:03:20|42079.6|42039.6|42079.6|42039.6|42079.6|42039.6|42079.6|42039.6|0
1653563040000|2022-05-26 11:04:00|42084.6|42044.6|42079.6|42039.6|42092|42052|42079.6|42039.6|1
1653563050000|2022-05-26 11:04:10|42084.5|42044.5|42079.6|42039.6|42084.5|42044.5|42077|42037|0
1653563060000|2022-05-26 11:04:20|42077|42037|42069.6|42029.6|42077|42037|42069.6|42029.6|0
1653563100000|2022-05-26 11:05:00|42067|42027|42059.6|42019.6|42067|42027|42059.6|42019.6|0
1653563110000|2022-05-26 11:05:10|42057|42017|42062|42022|42062|42022|42057|42017|3
1653563140000|2022-05-26 11:05:40|42059.6|42019.6|42059.6|42019.6|42059.6|42019.6|42059.6|42019.6|0
1653563150000|2022-05-26 11:05:50|42057|42017|42039.6|41999.6|42057|42017|42039.6|41999.6|1
1653563160000|2022-05-26 11:06:00|42044.6|42004.6|42049.6|42009.6|42052|42012|42044.6|42004.6|1
1653563170000|2022-05-26 11:06:10|42052|42012|42052|42012|42052|42012|42052|42012|0
1653563180000|2022-05-26 11:06:20|42049.6|42009.6|42047|42007|42049.6|42009.6|42047|42007|0
1653563190000|2022-05-26 11:06:30|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|0
1653563200000|2022-05-26 11:06:40|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|42037|41997|2
1653563220000|2022-05-26 11:07:00|42044.5|42004.5|42039.6|41999.6|42044.5|42004.5|42039.6|41999.6|0
1653563250000|2022-05-26 11:07:30|42042|42002|42039.6|41999.6|42042|42002|42039.6|41999.6|0
1653563270000|2022-05-26 11:07:50|42042.1|42002.1|42047|42007|42047|42007|42042.1|42002.1|0
1653563280000|2022-05-26 11:08:00|42049.6|42009.6|42049.6|42009.6|42049.6|42009.6|42049.6|42009.6|2
1653563290000|2022-05-26 11:08:10|42049.5|42009.5|42039.5|41999.5|42049.5|42009.5|42039.5|41999.5|0
1653563300000|2022-05-26 11:08:20|42029.5|41989.5|42029.5|41989.5|42029.5|41989.5|42029.5|41989.5|0
1653563310000|2022-05-26 11:08:30|42027|41987|42029.5|41989.5|42032|41992|42027|41987|1
1653563320000|2022-05-26 11:08:40|42032|41992|42032|41992|42032|41992|42029.5|41989.5|0
1653563330000|2022-05-26 11:08:50|42034.5|41994.5|42032|41992|42034.5|41994.5|42032|41992|0
1653563340000|2022-05-26 11:09:00|42039.5|41999.5|42029.5|41989.5|42039.5|41999.5|42029.5|41989.5|2
1653563350000|2022-05-26 11:09:10|42039.5|41999.5|42042|42002|42042|42002|42039.5|41999.5|2
1653563360000|2022-05-26 11:09:20|42039.5|41999.5|42037|41997|42039.5|41999.5|42029.5|41989.5|0
1653563370000|2022-05-26 11:09:30|42039.5|41999.5|42039.5|41999.5|42042|42002|42039.5|41999.5|0
1653563440000|2022-05-26 11:10:40|42044.5|42004.5|42042|42002|42044.5|42004.5|42042|42002|0
1653563450000|2022-05-26 11:10:50|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|0
1653563460000|2022-05-26 11:11:00|42039.5|41999.5|42042|42002|42042|42002|42039.5|41999.5|6
1653563470000|2022-05-26 11:11:10|42039.5|41999.5|42037|41997|42039.5|41999.5|42037|41997|0
1653563480000|2022-05-26 11:11:20|42039.5|41999.5|42042|42002|42042|42002|42039.5|41999.5|1
1653563490000|2022-05-26 11:11:30|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|1
1653563550000|2022-05-26 11:12:30|42042|42002|42042|42002|42042|42002|42042|42002|1
1653563560000|2022-05-26 11:12:40|42039.5|41999.5|42059.5|42019.5|42059.5|42019.5|42039.5|41999.5|0
1653563570000|2022-05-26 11:12:50|42054.4|42014.4|42059.5|42019.5|42059.5|42019.5|42054.4|42014.4|0
1653563590000|2022-05-26 11:13:10|42062|42022|42062|42022|42062|42022|42062|42022|0
1653563600000|2022-05-26 11:13:20|42059.5|42019.5|42059.5|42019.5|42059.5|42019.5|42059.5|42019.5|0
1653563630000|2022-05-26 11:13:50|42054.5|42014.5|42054.5|42014.5|42054.5|42014.5|42054.5|42014.5|0
1653563640000|2022-05-26 11:14:00|42059.5|42019.5|42059.5|42019.5|42064.5|42024.5|42059.5|42019.5|0
1653563660000|2022-05-26 11:14:20|42064.5|42024.5|42069.5|42029.5|42077|42037|42064.5|42024.5|0
1653563690000|2022-05-26 11:14:50|42059.5|42019.5|42069.5|42029.5|42069.5|42029.5|42059.5|42019.5|0
1653563700000|2022-05-26 11:15:00|42077|42037|42069.5|42029.5|42077|42037|42069.5|42029.5|0
1653563710000|2022-05-26 11:15:10|42072|42032|42072|42032|42072|42032|42072|42032|0
1653563720000|2022-05-26 11:15:20|42069.5|42029.5|42069.5|42029.5|42087|42047|42064.4|42024.4|3
1653563730000|2022-05-26 11:15:30|42072|42032|42072|42032|42072|42032|42069.5|42029.5|0
1653563750000|2022-05-26 11:15:50|42074.4|42034.4|42064.5|42024.5|42074.4|42034.4|42064.5|42024.5|0
1653563760000|2022-05-26 11:16:00|42067|42027|42067|42027|42067|42027|42067|42027|0
1653563790000|2022-05-26 11:16:30|42079.5|42039.5|42079.5|42039.5|42079.5|42039.5|42079.5|42039.5|3
1653563800000|2022-05-26 11:16:40|42084.4|42044.4|42079.5|42039.5|42084.4|42044.4|42077|42037|0
1653563810000|2022-05-26 11:16:50|42082|42042|42079.5|42039.5|42082|42042|42079.5|42039.5|0
1653563820000|2022-05-26 11:17:00|42084.4|42044.4|42079.5|42039.5|42084.4|42044.4|42079.5|42039.5|1
1653563830000|2022-05-26 11:17:10|42082|42042|42082|42042|42082|42042|42082|42042|0
1653563840000|2022-05-26 11:17:20|42079.5|42039.5|42082|42042|42082|42042|42079.5|42039.5|0
1653563850000|2022-05-26 11:17:30|42084.4|42044.4|42084.4|42044.4|42084.4|42044.4|42084.4|42044.4|0
1653563870000|2022-05-26 11:17:50|42074.4|42034.4|42071.9|42031.9|42074.4|42034.4|42071.9|42031.9|3
1653563930000|2022-05-26 11:18:50|42076.9|42036.9|42076.9|42036.9|42076.9|42036.9|42076.9|42036.9|2
1653564000000|2022-05-26 11:20:00|||||||||1
1653564050000|2022-05-26 11:20:50|42074.5|42034.5|42059.5|42019.5|42074.5|42034.5|42059.5|42019.5|2
1653564060000|2022-05-26 11:21:00|42064.5|42024.5|42064.5|42024.5|42064.5|42024.5|42064.5|42024.5|0
1653564070000|2022-05-26 11:21:10|42066.9|42026.9|42066.9|42026.9|42066.9|42026.9|42066.9|42026.9|0
1653564100000|2022-05-26 11:21:40|42081.9|42041.9|42079.5|42039.5|42081.9|42041.9|42079.5|42039.5|2
1653564110000|2022-05-26 11:21:50|42081.9|42041.9|42081.9|42041.9|42081.9|42041.9|42081.9|42041.9|1
1653564120000|2022-05-26 11:22:00|42079.5|42039.5|42089.5|42049.5|42094.5|42054.5|42079.5|42039.5|2
1653564140000|2022-05-26 11:22:20|42086.9|42046.9|42086.9|42046.9|42086.9|42046.9|42086.9|42046.9|0
1653564150000|2022-05-26 11:22:30|42082|42042|42069.5|42029.5|42082|42042|42066.9|42026.9|2
1653564160000|2022-05-26 11:22:40|42059.5|42019.5|42069.5|42029.5|42069.5|42029.5|42059.5|42019.5|1
1653564180000|2022-05-26 11:23:00|42071.9|42031.9|42076.9|42036.9|42079.5|42039.5|42071.9|42031.9|0
1653564210000|2022-05-26 11:23:30|42071.9|42031.9|42071.9|42031.9|42071.9|42031.9|42071.9|42031.9|2
1653564220000|2022-05-26 11:23:40|42074.4|42034.4|42066.9|42026.9|42074.4|42034.4|42066.9|42026.9|0
1653564230000|2022-05-26 11:23:50|42069.4|42029.4|42069.4|42029.4|42069.4|42029.4|42069.4|42029.4|2
1653564240000|2022-05-26 11:24:00|42079.4|42039.4|42081.9|42041.9|42081.9|42041.9|42079.4|42039.4|0
1653564250000|2022-05-26 11:24:10|42079.4|42039.4|42069.4|42029.4|42079.4|42039.4|42069.4|42029.4|0
1653564260000|2022-05-26 11:24:20|42079.4|42039.4|42074.4|42034.4|42079.4|42039.4|42074.4|42034.4|0
1653564270000|2022-05-26 11:24:30|42071.9|42031.9|42071.9|42031.9|42071.9|42031.9|42071.9|42031.9|0
1653564280000|2022-05-26 11:24:40|42069.4|42029.4|42071.9|42031.9|42071.9|42031.9|42069.4|42029.4|0
1653564290000|2022-05-26 11:24:50|42069.4|42029.4|42069.4|42029.4|42069.4|42029.4|42069.4|42029.4|0
1653564300000|2022-05-26 11:25:00|42071.9|42031.9|42069.4|42029.4|42071.9|42031.9|42069.4|42029.4|0
1653564310000|2022-05-26 11:25:10|42071.9|42031.9|42071.9|42031.9|42071.9|42031.9|42069.4|42029.4|0
1653564360000|2022-05-26 11:26:00|42069.4|42029.4|42069.4|42029.4|42069.4|42029.4|42069.4|42029.4|0
1653564420000|2022-05-26 11:27:00|42072|42032|42076.9|42036.9|42076.9|42036.9|42072|42032|0
1653564440000|2022-05-26 11:27:20|42074.4|42034.4|42056.9|42016.9|42074.4|42034.4|42049.4|42009.4|1
1653564460000|2022-05-26 11:27:40|42049.4|42009.4|42046.9|42006.9|42049.4|42009.4|42046.9|42006.9|0
1653564480000|2022-05-26 11:28:00|||||||||2
1653564490000|2022-05-26 11:28:10|42041.9|42001.9|42041.9|42001.9|42041.9|42001.9|42041.9|42001.9|0
1653564530000|2022-05-26 11:28:50|42044.4|42004.4|42046.9|42006.9|42046.9|42006.9|42044.4|42004.4|0
1653564540000|2022-05-26 11:29:00|42056.9|42016.9|42054.3|42014.3|42056.9|42016.9|42046.9|42006.9|2
1653564550000|2022-05-26 11:29:10|42051.9|42011.9|42051.9|42011.9|42051.9|42011.9|42051.9|42011.9|0
1653564560000|2022-05-26 11:29:20|42041.9|42001.9|42031.9|41991.9|42041.9|42001.9|42029.4|41989.4|1
1653564590000|2022-05-26 11:29:50|42036.9|41996.9|42036.9|41996.9|42036.9|41996.9|42031.9|41991.9|0
1653564600000|2022-05-26 11:30:00|42034.3|41994.3|42036.9|41996.9|42036.9|41996.9|42034.3|41994.3|0
1653564620000|2022-05-26 11:30:20|42044.3|42004.3|42044.3|42004.3|42044.3|42004.3|42044.3|42004.3|2
1653564630000|2022-05-26 11:30:30|42041.9|42001.9|42041.9|42001.9|42041.9|42001.9|42041.9|42001.9|0
1653564650000|2022-05-26 11:30:50|42039.4|41999.4|42039.4|41999.4|42041.9|42001.9|42039.4|41999.4|0
1653564660000|2022-05-26 11:31:00|42041.9|42001.9|42066.9|42026.9|42066.9|42026.9|42041.9|42001.9|1
1653564670000|2022-05-26 11:31:10|42061.9|42021.9|42056.9|42016.9|42061.9|42021.9|42056.9|42016.9|2
1653564690000|2022-05-26 11:31:30|42051.9|42011.9|42046.9|42006.9|42051.9|42011.9|42046.9|42006.9|3
1653564700000|2022-05-26 11:31:40|42044.3|42004.3|42036.9|41996.9|42044.3|42004.3|42036.9|41996.9|0
1653564720000|2022-05-26 11:32:00|42041.9|42001.9|42036.9|41996.9|42041.9|42001.9|42036.9|41996.9|1
1653564740000|2022-05-26 11:32:20|||||||||4
1653564770000|2022-05-26 11:32:50|42039.3|41999.3|42036.9|41996.9|42039.3|41999.3|42036.9|41996.9|0
1653564780000|2022-05-26 11:33:00|||||||||2
1653564800000|2022-05-26 11:33:20|42039.3|41999.3|42036.8|41996.8|42039.3|41999.3|42036.8|41996.8|1
1653564840000|2022-05-26 11:34:00|42039.3|41999.3|42036.8|41996.8|42039.3|41999.3|42036.8|41996.8|1
1653564890000|2022-05-26 11:34:50|42039.3|41999.3|42041.8|42001.8|42041.8|42001.8|42039.3|41999.3|1
1653564900000|2022-05-26 11:35:00|42044.3|42004.3|42046.8|42006.8|42046.8|42006.8|42044.3|42004.3|0
1653564920000|2022-05-26 11:35:20|42049.4|42009.4|42051.8|42011.8|42051.8|42011.8|42049.4|42009.4|2
1653564930000|2022-05-26 11:35:30|42049.4|42009.4|42059.4|42019.4|42059.4|42019.4|42046.8|42006.8|2
1653564940000|2022-05-26 11:35:40|42061.8|42021.8|42034.3|41994.3|42061.8|42021.8|42031.8|41991.8|1
1653564950000|2022-05-26 11:35:50|42026.8|41986.8|42031.8|41991.8|42034.3|41994.3|42026.8|41986.8|1
1653564960000|2022-05-26 11:36:00|42036.8|41996.8|42041.8|42001.8|42041.8|42001.8|42036.8|41996.8|0
1653565000000|2022-05-26 11:36:40|42036.8|41996.8|42036.8|41996.8|42036.8|41996.8|42036.8|41996.8|0
1653565010000|2022-05-26 11:36:50|42021.8|41981.8|42016.8|41976.8|42021.8|41981.8|42016.8|41976.8|4
1653565020000|2022-05-26 11:37:00|42014.3|41974.3|42021.8|41981.8|42021.8|41981.8|42006.8|41966.8|4
1653565030000|2022-05-26 11:37:10|42024.3|41984.3|42021.8|41981.8|42026.8|41986.8|42021.8|41981.8|1
1653565040000|2022-05-26 11:37:20|42024.3|41984.3|42019.3|41979.3|42024.3|41984.3|42016.7|41976.7|4
1653565050000|2022-05-26 11:37:30|42021.7|41981.7|42016.7|41976.7|42021.7|41981.7|42016.7|41976.7|0
1653565060000|2022-05-26 11:37:40|42014.3|41974.3|42016.7|41976.7|42016.7|41976.7|42014.3|41974.3|1
1653565070000|2022-05-26 11:37:50|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|42016.7|41976.7|0
1653565080000|2022-05-26 11:38:00|42024.3|41984.3|42024.3|41984.3|42024.3|41984.3|42021.7|41981.7|0
1653565130000|2022-05-26 11:38:50|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|5
1653565140000|2022-05-26 11:39:00|||||||||2
1653565180000|2022-05-26 11:39:40|42004.2|41964.2|42004.2|41964.2|42004.2|41964.2|42004.2|41964.2|4
1653565250000|2022-05-26 11:40:50|42006.7|41966.7|42004.2|41964.2|42006.7|41966.7|42004.2|41964.2|0
1653565260000|2022-05-26 11:41:00|42006.6|41966.6|42004.2|41964.2|42006.6|41966.6|42004.2|41964.2|0
1653565280000|2022-05-26 11:41:20|41994.2|41954.2|41994.2|41954.2|41996.6|41956.6|41994.2|41954.2|1
1653565290000|2022-05-26 11:41:30|41989.2|41949.2|41986.6|41946.6|41989.2|41949.2|41986.6|41946.6|0
1653565300000|2022-05-26 11:41:40|41989.2|41949.2|41989.2|41949.2|41994.2|41954.2|41989.2|41949.2|2
1653565310000|2022-05-26 11:41:50|41994.2|41954.2|41994.2|41954.2|41994.2|41954.2|41994.2|41954.2|0
1653565330000|2022-05-26 11:42:10|42006.6|41966.6|41999.2|41959.2|42006.6|41966.6|41999.2|41959.2|2
1653565340000|2022-05-26 11:42:20|42001.6|41961.6|42006.6|41966.6|42006.6|41966.6|42001.6|41961.6|0
1653565350000|2022-05-26 11:42:30|42009.2|41969.2|42011.6|41971.6|42011.6|41971.6|42009.2|41969.2|0
1653565360000|2022-05-26 11:42:40|42009.2|41969.2|42009.2|41969.2|42009.2|41969.2|42009.2|41969.2|0
1653565400000|2022-05-26 11:43:20|42014.2|41974.2|42009.2|41969.2|42014.2|41974.2|42009.2|41969.2|0
1653565410000|2022-05-26 11:43:30|42016.6|41976.6|42016.6|41976.6|42016.6|41976.6|42016.6|41976.6|0
1653565500000|2022-05-26 11:45:00|42009.2|41969.2|42009.2|41969.2|42009.2|41969.2|42009.2|41969.2|2
1653565510000|2022-05-26 11:45:10|42006.6|41966.6|42016.6|41976.6|42016.6|41976.6|42004.2|41964.2|2
1653565560000|2022-05-26 11:46:00|42019.2|41979.2|42009.2|41969.2|42019.2|41979.2|42009.2|41969.2|1
1653565580000|2022-05-26 11:46:20|42006.6|41966.6|41999.2|41959.2|42006.6|41966.6|41999.2|41959.2|1
1653565620000|2022-05-26 11:47:00|42001.7|41961.7|42006.6|41966.6|42006.6|41966.6|42001.7|41961.7|0
1653565630000|2022-05-26 11:47:10|42004.1|41964.1|41999.1|41959.1|42004.1|41964.1|41999.1|41959.1|2
1653565640000|2022-05-26 11:47:20|42001.6|41961.6|42004.1|41964.1|42004.1|41964.1|42001.6|41961.6|0
1653565650000|2022-05-26 11:47:30|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|0
1653565680000|2022-05-26 11:48:00|42009.1|41969.1|42009.1|41969.1|42009.1|41969.1|42009.1|41969.1|3
1653565690000|2022-05-26 11:48:10|42011.6|41971.6|42011.6|41971.6|42011.6|41971.6|42011.6|41971.6|0
1653565710000|2022-05-26 11:48:30|42016.6|41976.6|42011.6|41971.6|42016.6|41976.6|42011.6|41971.6|0
1653565720000|2022-05-26 11:48:40|42009.1|41969.1|42009.1|41969.1|42009.1|41969.1|42009.1|41969.1|0
1653565730000|2022-05-26 11:48:50|42004.1|41964.1|42004.1|41964.1|42004.1|41964.1|42004.1|41964.1|0
1653565740000|2022-05-26 11:49:00|41999.1|41959.1|42001.6|41961.6|42001.6|41961.6|41999.1|41959.1|2
1653565750000|2022-05-26 11:49:10|41999.1|41959.1|41999.1|41959.1|41999.1|41959.1|41999.1|41959.1|0
1653565800000|2022-05-26 11:50:00|42001.6|41961.6|42001.6|41961.6|42001.6|41961.6|42001.6|41961.6|0
1653565810000|2022-05-26 11:50:10|42004.1|41964.1|42006.6|41966.6|42006.6|41966.6|42004.1|41964.1|0
1653565850000|2022-05-26 11:50:50|42004.1|41964.1|41991.6|41951.6|42004.1|41964.1|41989.1|41949.1|2
1653565860000|2022-05-26 11:51:00|41994.1|41954.1|41994.1|41954.1|41994.1|41954.1|41994.1|41954.1|0
1653565870000|2022-05-26 11:51:10|41999.1|41959.1|41999.1|41959.1|41999.1|41959.1|41999.1|41959.1|0
1653565880000|2022-05-26 11:51:20|42004|41964|41984.1|41944.1|42006.6|41966.6|41984.1|41944.1|12
1653565920000|2022-05-26 11:52:00|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|41986.6|41946.6|2
1653565940000|2022-05-26 11:52:20|41994.1|41954.1|41989.1|41949.1|41996.6|41956.6|41989.1|41949.1|0
1653565950000|2022-05-26 11:52:30|41996.6|41956.6|41999.1|41959.1|41999.1|41959.1|41996.6|41956.6|0
1653565980000|2022-05-26 11:53:00|41986.6|41946.6|41986.6|41946.6|41986.6|41946.6|41979.1|41939.1|1
1653565990000|2022-05-26 11:53:10|41984|41944|41986.6|41946.6|41986.6|41946.6|41984|41944|2
1653566020000|2022-05-26 11:53:40|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|2
1653566040000|2022-05-26 11:54:00|41981.6|41941.6|41996.6|41956.6|41996.6|41956.6|41979.1|41939.1|4
1653566050000|2022-05-26 11:54:10|41994|41954|41999.1|41959.1|41999.1|41959.1|41991.6|41951.6|0
1653566060000|2022-05-26 11:54:20|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|0
1653566070000|2022-05-26 11:54:30|41991.6|41951.6|41991.6|41951.6|41991.6|41951.6|41991.6|41951.6|0
1653566080000|2022-05-26 11:54:40|41994|41954|41991.6|41951.6|41996.6|41956.6|41991.6|41951.6|0
1653566090000|2022-05-26 11:54:50|41994|41954|41999.1|41959.1|41999.1|41959.1|41994|41954|0
1653566100000|2022-05-26 11:55:00|42001.6|41961.6|42006.6|41966.6|42006.6|41966.6|42001.6|41961.6|0
1653566110000|2022-05-26 11:55:10|41999.1|41959.1|42001.6|41961.6|42001.6|41961.6|41999.1|41959.1|0
1653566130000|2022-05-26 11:55:30|42006.6|41966.6|42011.6|41971.6|42011.6|41971.6|42006.6|41966.6|2
1653566140000|2022-05-26 11:55:40|42009.1|41969.1|42014.1|41974.1|42014.1|41974.1|42009.1|41969.1|0
1653566150000|2022-05-26 11:55:50|42011.6|41971.6|42021.6|41981.6|42021.6|41981.6|42011.6|41971.6|0
1653566160000|2022-05-26 11:56:00|42019.1|41979.1|42019.1|41979.1|42021.6|41981.6|42016.6|41976.6|1
1653566170000|2022-05-26 11:56:10|42021.6|41981.6|42026.6|41986.6|42029.1|41989.1|42019.1|41979.1|0
1653566190000|2022-05-26 11:56:30|42024|41984|42019.1|41979.1|42024|41984|42016.6|41976.6|1
1653566210000|2022-05-26 11:56:50|42021.6|41981.6|42019.1|41979.1|42021.6|41981.6|42019.1|41979.1|0
1653566220000|2022-05-26 11:57:00|42021.6|41981.6|42029.1|41989.1|42029.1|41989.1|42019.1|41979.1|1
1653566230000|2022-05-26 11:57:10|42031.6|41991.6|42029.1|41989.1|42036.6|41996.6|42026.6|41986.6|2
1653566240000|2022-05-26 11:57:20|42034.1|41994.1|42036.5|41996.5|42039.1|41999.1|42034.1|41994.1|1
1653566250000|2022-05-26 11:57:30|42034.1|41994.1|42034.1|41994.1|42034.1|41994.1|42034.1|41994.1|0
1653566260000|2022-05-26 11:57:40|42036.5|41996.5|42044.1|42004.1|42044.1|42004.1|42036.5|41996.5|0
1653566270000|2022-05-26 11:57:50|42049.1|42009.1|42039.1|41999.1|42049.1|42009.1|42039.1|41999.1|1
1653566290000|2022-05-26 11:58:10|42041.6|42001.6|42039.1|41999.1|42041.6|42001.6|42039.1|41999.1|1
1653566300000|2022-05-26 11:58:20|42044.1|42004.1|42044.1|42004.1|42044.1|42004.1|42044.1|42004.1|0
1653566310000|2022-05-26 11:58:30|42041.6|42001.6|42049.2|42009.2|42049.2|42009.2|42041.6|42001.6|0
1653566320000|2022-05-26 11:58:40|42046.6|42006.6|42051.6|42011.6|42051.6|42011.6|42046.6|42006.6|2
1653566350000|2022-05-26 11:59:10|42044.1|42004.1|42044.1|42004.1|42044.1|42004.1|42039.1|41999.1|2
1653566360000|2022-05-26 11:59:20|42039.1|41999.1|42044.1|42004.1|42044.1|42004.1|42039.1|41999.1|0
1653566400000|2022-05-26 12:00:00|42039.1|41999.1|42039.1|41999.1|42039.1|41999.1|42039.1|41999.1|1
1653566410000|2022-05-26 12:00:10|42041.6|42001.6|42044.1|42004.1|42044.1|42004.1|42041.6|42001.6|0
1653566420000|2022-05-26 12:00:20|42041.5|42001.5|42039.1|41999.1|42041.5|42001.5|42039.1|41999.1|0
1653566430000|2022-05-26 12:00:30|42036.5|41996.5|42039.1|41999.1|42041.6|42001.6|42036.5|41996.5|1
1653566460000|2022-05-26 12:01:00|42036.5|41996.5|42039.1|41999.1|42039.1|41999.1|42036.5|41996.5|0
1653566470000|2022-05-26 12:01:10|42036.5|41996.5|42024.1|41984.1|42036.5|41996.5|42024.1|41984.1|1
1653566480000|2022-05-26 12:01:20|42019.1|41979.1|42019.1|41979.1|42019.1|41979.1|42016.5|41976.5|4
1653566490000|2022-05-26 12:01:30|42016.5|41976.5|42021.5|41981.5|42021.5|41981.5|42016.5|41976.5|1
1653566500000|2022-05-26 12:01:40|42019.1|41979.1|42021.5|41981.5|42021.5|41981.5|42019.1|41979.1|0
1653566510000|2022-05-26 12:01:50|42019|41979|42019.1|41979.1|42019.1|41979.1|42011.5|41971.5|5
1653566520000|2022-05-26 12:02:00|42009.1|41969.1|42009.1|41969.1|42009.1|41969.1|42001.6|41961.6|3
1653566530000|2022-05-26 12:02:10|42011.6|41971.6|42009.1|41969.1|42019.1|41979.1|42009.1|41969.1|0
1653566540000|2022-05-26 12:02:20|42019.1|41979.1|42026.5|41986.5|42026.5|41986.5|42019.1|41979.1|0
1653566580000|2022-05-26 12:03:00|42034.1|41994.1|42029.1|41989.1|42034.1|41994.1|42029.1|41989.1|4
1653566590000|2022-05-26 12:03:10|42031.6|41991.6|42034.1|41994.1|42034.1|41994.1|42031.6|41991.6|0
1653566600000|2022-05-26 12:03:20|42034|41994|42039|41999|42039|41999|42034|41994|0
1653566610000|2022-05-26 12:03:30|42041.6|42001.6|42034|41994|42041.6|42001.6|42034|41994|1
1653566620000|2022-05-26 12:03:40|42039|41999|42039|41999|42039|41999|42039|41999|0
1653566630000|2022-05-26 12:03:50|42041.6|42001.6|42039|41999|42044|42004|42039|41999|1
1653566650000|2022-05-26 12:04:10|||||||||1
1653566670000|2022-05-26 12:04:30|42044|42004|42039|41999|42044|42004|42039|41999|0
1653566730000|2022-05-26 12:05:30|42036.6|41996.6|42034|41994|42036.6|41996.6|42034|41994|0
1653566740000|2022-05-26 12:05:40|42029|41989|42029|41989|42029|41989|42029|41989|1
1653566750000|2022-05-26 12:05:50|42026.5|41986.5|42024|41984|42026.5|41986.5|42024|41984|0
1653566760000|2022-05-26 12:06:00|42026.5|41986.5|42019|41979|42026.5|41986.5|42019|41979|0
1653566770000|2022-05-26 12:06:10|42021.5|41981.5|42021.5|41981.5|42021.5|41981.5|42021.5|41981.5|0
1653566780000|2022-05-26 12:06:20|42019|41979|42019|41979|42019|41979|42019|41979|0
1653566810000|2022-05-26 12:06:50|42016.5|41976.5|42009|41969|42016.5|41976.5|42009|41969|1
1653566830000|2022-05-26 12:07:10|42011.5|41971.5|42011.5|41971.5|42011.5|41971.5|42011.5|41971.5|0
1653566840000|2022-05-26 12:07:20|42009|41969|42016.5|41976.5|42016.5|41976.5|42009|41969|0
1653566850000|2022-05-26 12:07:30|42019|41979|42004|41964|42019|41979|42004|41964|3
1653566880000|2022-05-26 12:08:00|41999|41959|41999|41959|41999|41959|41999|41959|1
1653566900000|2022-05-26 12:08:20|42001.6|41961.6|41999|41959|42004|41964|41999|41959|1
1653566920000|2022-05-26 12:08:40|41996.6|41956.6|41996.5|41956.5|41996.6|41956.6|41994|41954|0
1653566930000|2022-05-26 12:08:50|41994|41954|41999|41959|41999|41959|41994|41954|1
1653566940000|2022-05-26 12:09:00|41996.6|41956.6|41996.6|41956.6|41996.6|41956.6|41996.6|41956.6|0
1653566950000|2022-05-26 12:09:10|41994|41954|41989|41949|41994|41954|41989|41949|3
1653566960000|2022-05-26 12:09:20|41986.5|41946.5|41989|41949|41989|41949|41986.5|41946.5|0
1653567000000|2022-05-26 12:10:00|41984|41944|41969|41929|41984|41944|41969|41929|4
1653567020000|2022-05-26 12:10:20|41966.5|41926.5|41969|41929|41969|41929|41959|41919|22
1653567030000|2022-05-26 12:10:30|41974|41934|41974|41934|41974|41934|41974|41934|0
1653567040000|2022-05-26 12:10:40|41984|41944|41983.9|41943.9|41986.5|41946.5|41979|41939|1
1653567050000|2022-05-26 12:10:50|41981.5|41941.5|41981.5|41941.5|41981.5|41941.5|41976.5|41936.5|0
1653567060000|2022-05-26 12:11:00|41979|41939|41976.5|41936.5|41981.5|41941.5|41976.5|41936.5|0
1653567090000|2022-05-26 12:11:30|41986.5|41946.5|41979|41939|41986.5|41946.5|41979|41939|4
1653567100000|2022-05-26 12:11:40|41976.5|41936.5|41981.5|41941.5|41981.5|41941.5|41976.5|41936.5|1
1653567120000|2022-05-26 12:12:00|||||||||1
1653567140000|2022-05-26 12:12:20|41984|41944|41986.5|41946.5|41986.5|41946.5|41984|41944|0
1653567160000|2022-05-26 12:12:40|41984|41944|41979|41939|41986.5|41946.5|41976.5|41936.5|6
1653567170000|2022-05-26 12:12:50|41981.5|41941.5|41979|41939|41981.5|41941.5|41979|41939|0
1653567180000|2022-05-26 12:13:00|41984|41944|41979|41939|41986.5|41946.5|41979|41939|0
1653567190000|2022-05-26 12:13:10|41981.5|41941.5|41986.5|41946.5|41986.5|41946.5|41981.5|41941.5|0
1653567210000|2022-05-26 12:13:30|41994|41954|41994|41954|41994|41954|41994|41954|1
1653567240000|2022-05-26 12:14:00|41999|41959|41999|41959|41999|41959|41996.4|41956.4|0
1653567250000|2022-05-26 12:14:10|41996.4|41956.4|41996.4|41956.4|41999|41959|41996.4|41956.4|0
1653567270000|2022-05-26 12:14:30|41998.9|41958.9|41999|41959|41999|41959|41998.9|41958.9|2
1653567300000|2022-05-26 12:15:00|41996.4|41956.4|41999|41959|41999|41959|41996.4|41956.4|0
1653567330000|2022-05-26 12:15:30|41996.4|41956.4|41996.4|41956.4|41996.4|41956.4|41996.4|41956.4|0
1653567340000|2022-05-26 12:15:40|41999|41959|41999|41959|41999|41959|41999|41959|0
1653567360000|2022-05-26 12:16:00|41996.4|41956.4|41996.4|41956.4|41996.4|41956.4|41996.4|41956.4|2
1653567370000|2022-05-26 12:16:10|41999|41959|41999|41959|41999|41959|41999|41959|0
1653567380000|2022-05-26 12:16:20|41996.4|41956.4|41996.4|41956.4|41996.4|41956.4|41996.4|41956.4|0
1653567390000|2022-05-26 12:16:30|42006.4|41966.4|41999|41959|42006.4|41966.4|41999|41959|3
1653567400000|2022-05-26 12:16:40|41996.4|41956.4|41994|41954|41996.4|41956.4|41994|41954|0
1653567420000|2022-05-26 12:17:00|41999|41959|41976.4|41936.4|41999|41959|41963.9|41923.9|10
1653567430000|2022-05-26 12:17:10|41979|41939|41979|41939|41979|41939|41979|41939|0
1653567440000|2022-05-26 12:17:20|41976.4|41936.4|41964|41924|41976.4|41936.4|41964|41924|1
1653567450000|2022-05-26 12:17:30|41961.4|41921.4|41969|41929|41969|41929|41959|41919|0
1653567460000|2022-05-26 12:17:40|41971.4|41931.4|41969|41929|41971.4|41931.4|41969|41929|0
1653567470000|2022-05-26 12:17:50|41971.4|41931.4|41976.4|41936.4|41976.4|41936.4|41969|41929|0
1653567480000|2022-05-26 12:18:00|41969|41929|41969|41929|41971.4|41931.4|41969|41929|0
1653567490000|2022-05-26 12:18:10|41971.4|41931.4|41976.4|41936.4|41976.4|41936.4|41971.4|41931.4|0
1653567510000|2022-05-26 12:18:30|41983.9|41943.9|41981.4|41941.4|41983.9|41943.9|41981.4|41941.4|0
1653567520000|2022-05-26 12:18:40|41986.4|41946.4|41979|41939|41986.4|41946.4|41979|41939|0
1653567530000|2022-05-26 12:18:50|41981.5|41941.5|41979|41939|41981.5|41941.5|41979|41939|0
1653567540000|2022-05-26 12:19:00|41984|41944|41979|41939|41984|41944|41979|41939|1
1653567550000|2022-05-26 12:19:10|41986.5|41946.5|41979|41939|41989|41949|41979|41939|3
1653567570000|2022-05-26 12:19:30|41984|41944|41989|41949|41991.5|41951.5|41984|41944|3
1653567580000|2022-05-26 12:19:40|41988.9|41948.9|41988.9|41948.9|41996.4|41956.4|41988.9|41948.9|1
1653567620000|2022-05-26 12:20:20|41986.4|41946.4|41988.9|41948.9|41993.9|41953.9|41986.4|41946.4|1
1653567630000|2022-05-26 12:20:30|42006.4|41966.4|42008.9|41968.9|42008.9|41968.9|42003.9|41963.9|2
1653567650000|2022-05-26 12:20:50|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|0
1653567660000|2022-05-26 12:21:00|42003.9|41963.9|42006.4|41966.4|42006.4|41966.4|42003.9|41963.9|0
1653567700000|2022-05-26 12:21:40|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|1
1653567710000|2022-05-26 12:21:50|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|0
1653567720000|2022-05-26 12:22:00|41998.9|41958.9|41996.4|41956.4|41998.9|41958.9|41996.4|41956.4|9
1653567740000|2022-05-26 12:22:20|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|1
1653567750000|2022-05-26 12:22:30|41996.4|41956.4|41988.9|41948.9|41998.9|41958.9|41988.9|41948.9|1
1653567760000|2022-05-26 12:22:40|41991.5|41951.5|41993.9|41953.9|41993.9|41953.9|41991.5|41951.5|0
1653567770000|2022-05-26 12:22:50|41996.4|41956.4|41996.4|41956.4|41996.4|41956.4|41996.4|41956.4|0
1653567780000|2022-05-26 12:23:00|41993.9|41953.9|41993.9|41953.9|41993.9|41953.9|41993.9|41953.9|0
1653567800000|2022-05-26 12:23:20|41988.9|41948.9|41988.9|41948.9|41988.9|41948.9|41986.4|41946.4|1
1653567820000|2022-05-26 12:23:40|41993.9|41953.9|41981.4|41941.4|41993.9|41953.9|41978.9|41938.9|2
1653567830000|2022-05-26 12:23:50|41988.9|41948.9|41988.9|41948.9|41988.9|41948.9|41988.9|41948.9|0
1653567860000|2022-05-26 12:24:20|41993.9|41953.9|41978.9|41938.9|41993.9|41953.9|41978.9|41938.9|0
1653567870000|2022-05-26 12:24:30|||||||||3
1653567880000|2022-05-26 12:24:40|41963.8|41923.8|41963.8|41923.8|41963.8|41923.8|41963.8|41923.8|5
1653567890000|2022-05-26 12:24:50|41966.4|41926.4|41971.4|41931.4|41971.4|41931.4|41966.4|41926.4|0
1653567900000|2022-05-26 12:25:00|41966.4|41926.4|41966.4|41926.4|41966.4|41926.4|41966.4|41926.4|3
1653567910000|2022-05-26 12:25:10|41968.9|41928.9|41968.9|41928.9|41968.9|41928.9|41968.9|41928.9|0
1653567920000|2022-05-26 12:25:20|41966.4|41926.4|41968.9|41928.9|41968.9|41928.9|41966.4|41926.4|0
1653567940000|2022-05-26 12:25:40|41973.8|41933.8|41971.4|41931.4|41973.8|41933.8|41971.4|41931.4|0
1653567960000|2022-05-26 12:26:00|41973.8|41933.8|41973.8|41933.8|41973.8|41933.8|41973.8|41933.8|0
1653567970000|2022-05-26 12:26:10|41971.4|41931.4|41971.4|41931.4|41973.8|41933.8|41971.4|41931.4|0
1653567980000|2022-05-26 12:26:20|41968.9|41928.9|41968.9|41928.9|41968.9|41928.9|41966.4|41926.4|1
1653567990000|2022-05-26 12:26:30|41971.4|41931.4|41973.8|41933.8|41973.8|41933.8|41968.9|41928.9|0
1653568000000|2022-05-26 12:26:40|41976.4|41936.4|41978.9|41938.9|41978.9|41938.9|41976.4|41936.4|0
1653568020000|2022-05-26 12:27:00|41986.4|41946.4|41986.4|41946.4|41986.4|41946.4|41976.4|41936.4|2
1653568040000|2022-05-26 12:27:20|41981.4|41941.4|41986.4|41946.4|41986.4|41946.4|41981.4|41941.4|0
1653568050000|2022-05-26 12:27:30|41988.9|41948.9|41961.4|41921.4|41988.9|41948.9|41961.4|41921.4|22
1653568060000|2022-05-26 12:27:40|41968.9|41928.9|41968.9|41928.9|41968.9|41928.9|41968.9|41928.9|5
1653568070000|2022-05-26 12:27:50|41974|41934|41968.9|41928.9|41974|41934|41968.9|41928.9|0
1653568080000|2022-05-26 12:28:00|41961.4|41921.4|41968.9|41928.9|41968.9|41928.9|41961.4|41921.4|1
1653568090000|2022-05-26 12:28:10|41971.4|41931.4|41953.9|41913.9|41971.4|41931.4|41951.4|41911.4|2
1653568110000|2022-05-26 12:28:30|41961.4|41921.4|41963.9|41923.9|41966.4|41926.4|41961.4|41921.4|5
1653568120000|2022-05-26 12:28:40|41961.4|41921.4|41971.4|41931.4|41976.4|41936.4|41961.4|41921.4|1
1653568130000|2022-05-26 12:28:50|41968.9|41928.9|41966.4|41926.4|41971.4|41931.4|41966.4|41926.4|0
1653568140000|2022-05-26 12:29:00|41971.4|41931.4|41971.4|41931.4|41971.4|41931.4|41971.4|41931.4|0
1653568150000|2022-05-26 12:29:10|41976.4|41936.4|41976.4|41936.4|41976.4|41936.4|41969|41929|5
1653568160000|2022-05-26 12:29:20|41971.5|41931.5|41976.4|41936.4|41976.4|41936.4|41969|41929|0
1653568200000|2022-05-26 12:30:00|41969|41929|41971.4|41931.4|41971.4|41931.4|41969|41929|0
1653568210000|2022-05-26 12:30:10|41974|41934|41971.4|41931.4|41974|41934|41971.4|41931.4|0
1653568220000|2022-05-26 12:30:20|41968.9|41928.9|41954|41914|41968.9|41928.9|41946.6|41906.6|7
1653568230000|2022-05-26 12:30:30|41948.9|41908.9|41954|41914|41956.4|41916.4|41946.3|41906.3|3
1653568240000|2022-05-26 12:30:40|41946.3|41906.3|41956.4|41916.4|41956.4|41916.4|41941.4|41901.4|5
1653568250000|2022-05-26 12:30:50|41946.4|41906.4|41976.4|41896.4|41976.4|41916.4|41941.3|41896.4|10
1653568260000|2022-05-26 12:31:00|41974|41894|41958.9|41918.9|41974|41918.9|41939|41894|1
1653568270000|2022-05-26 12:31:10|41963.9|41923.9|41958.9|41918.9|41971.4|41931.4|41958.9|41918.9|7
1653568280000|2022-05-26 12:31:20|41956.4|41916.4|41964|41924|41971.6|41931.6|41951.4|41911.4|5
1653568290000|2022-05-26 12:31:30|41969|41929|41964|41924|41969|41929|41964|41924|1
1653568300000|2022-05-26 12:31:40|41969|41929|41966.5|41926.5|41969|41929|41964|41924|0
1653568310000|2022-05-26 12:31:50|41969|41929|41976.5|41936.5|41976.5|41936.5|41969|41929|0
1653568320000|2022-05-26 12:32:00|41963.9|41923.9|41976.5|41936.5|41976.5|41936.5|41963.9|41923.9|5
1653568330000|2022-05-26 12:32:10|41966.5|41926.5|41986.5|41946.5|41986.5|41946.5|41966.5|41926.5|4
1653568340000|2022-05-26 12:32:20|41984|41944|41974|41934|41984|41944|41971.5|41931.5|2
1653568350000|2022-05-26 12:32:30|41976.5|41936.5|41984|41944|41986.5|41946.5|41976.5|41936.5|1
1653568360000|2022-05-26 12:32:40|41986.5|41946.5|41986.5|41946.5|41986.5|41946.5|41986.5|41946.5|0
1653568370000|2022-05-26 12:32:50|41984|41944|41984|41944|41984|41944|41984|41944|0
1653568380000|2022-05-26 12:33:00|41979|41939|41984|41944|41984|41944|41979|41939|8
1653568390000|2022-05-26 12:33:10|41986.5|41946.5|41986.5|41946.5|41986.5|41946.5|41986.5|41946.5|1
1653568400000|2022-05-26 12:33:20|41989|41949|41974|41934|41994|41954|41974|41934|2
1653568430000|2022-05-26 12:33:50|41979|41939|41979|41939|41986.5|41946.5|41979|41939|2
1653568440000|2022-05-26 12:34:00|41974|41934|41964|41924|41974|41934|41949|41909|4
1653568450000|2022-05-26 12:34:10|41966.5|41926.5|41964|41924|41966.5|41926.5|41964|41924|0
1653568460000|2022-05-26 12:34:20|41966.5|41926.5|41964|41924|41966.5|41926.5|41964|41924|0
1653568470000|2022-05-26 12:34:30|41966.5|41926.5|41944|41904|41966.5|41926.5|41936.5|41896.5|16
1653568480000|2022-05-26 12:34:40|41941.5|41901.5|41954|41914|41954|41914|41939|41899|2
1653568490000|2022-05-26 12:34:50|41956.5|41916.5|41949|41909|41956.5|41916.5|41949|41909|1
1653568500000|2022-05-26 12:35:00|41946.5|41906.5|41934|41894|41946.5|41906.5|41934|41894|3
1653568510000|2022-05-26 12:35:10|41931.5|41891.5|41934|41894|41934|41894|41929|41889|1
1653568520000|2022-05-26 12:35:20|41936.5|41896.5|41939|41899|41944|41904|41934|41894|2
1653568540000|2022-05-26 12:35:40|41941.5|41901.5|41944|41904|41946.5|41906.5|41936.5|41896.5|1
1653568550000|2022-05-26 12:35:50|41949|41909|41949|41909|41954|41914|41949|41909|1
1653568560000|2022-05-26 12:36:00|41951.5|41911.5|41949|41909|41951.5|41911.5|41949|41909|0
1653568580000|2022-05-26 12:36:20|41956.5|41916.5|41949|41909|41959|41919|41949|41909|1
1653568610000|2022-05-26 12:36:50|41953.9|41913.9|41946.4|41906.4|41953.9|41913.9|41946.4|41906.4|0
1653568620000|2022-05-26 12:37:00|41939|41899|41941.4|41901.4|41941.4|41901.4|41939|41899|6
1653568630000|2022-05-26 12:37:10|41939|41899|41936.4|41896.4|41946.4|41906.4|41936.4|41896.4|1
1653568640000|2022-05-26 12:37:20|41934|41894|41936.4|41896.4|41936.4|41896.4|41934|41894|0
1653568650000|2022-05-26 12:37:30|41934|41894|41936.4|41896.4|41936.4|41896.4|41934|41894|5
1653568700000|2022-05-26 12:38:20|41926.4|41886.4|41926.4|41886.4|41926.4|41886.4|41926.4|41886.4|3
1653568710000|2022-05-26 12:38:30|41916.4|41876.4|41916.4|41876.4|41916.4|41876.4|41916.4|41876.4|7
1653568730000|2022-05-26 12:38:50|41926.4|41886.4|41926.4|41886.4|41926.4|41886.4|41926.4|41886.4|1
1653568740000|2022-05-26 12:39:00|41924|41884|41913.9|41873.9|41924|41884|41913.9|41873.9|7
1653568750000|2022-05-26 12:39:10|41916.4|41876.4|41913.9|41873.9|41916.4|41876.4|41913.9|41873.9|0
1653568760000|2022-05-26 12:39:20|41906.4|41866.4|41911.4|41871.4|41911.4|41871.4|41906.4|41866.4|11
1653568770000|2022-05-26 12:39:30|41909|41869|41911.4|41871.4|41911.4|41871.4|41909|41869|0
1653568790000|2022-05-26 12:39:50|41909|41869|41911.4|41871.4|41911.4|41871.4|41909|41869|2
1653568800000|2022-05-26 12:40:00|41909|41869|41911.4|41871.4|41911.4|41871.4|41906.4|41866.4|16
1653568810000|2022-05-26 12:40:10|41908.9|41868.9|41898.8|41858.8|41908.9|41868.9|41896.4|41856.4|1
1653568820000|2022-05-26 12:40:20|41896.4|41856.4|41896.4|41856.4|41896.4|41856.4|41893.9|41853.9|0
1653568830000|2022-05-26 12:40:30|41893.9|41853.9|41893.9|41853.9|41893.9|41853.9|41891.4|41851.4|0
1653568840000|2022-05-26 12:40:40|41896.4|41856.4|41873.8|41833.8|41896.4|41856.4|41873.8|41833.8|4
1653568850000|2022-05-26 12:40:50|41871.4|41831.4|41868.8|41828.8|41871.4|41831.4|41868.8|41828.8|6
1653568860000|2022-05-26 12:41:00|41863.8|41823.8|41853.8|41813.8|41863.8|41823.8|41853.8|41813.8|3
1653568870000|2022-05-26 12:41:10|41861.4|41821.4|41863.8|41823.8|41863.8|41823.8|41861.4|41821.4|3
1653568880000|2022-05-26 12:41:20|||||||||1
1653568890000|2022-05-26 12:41:30|41861.3|41821.3|41861.3|41821.3|41868.8|41828.8|41861.3|41821.3|0
1653568900000|2022-05-26 12:41:40|41863.8|41823.8|41891.3|41851.3|41893.9|41853.9|41863.8|41823.8|13
1653568910000|2022-05-26 12:41:50|41893.9|41853.9|41898.8|41858.8|41898.8|41858.8|41893.9|41853.9|0
1653568920000|2022-05-26 12:42:00|41901.3|41861.3|41903.9|41863.9|41908.9|41868.9|41898.8|41858.8|0
1653568930000|2022-05-26 12:42:10|41901.3|41861.3|41931.3|41891.3|41931.3|41891.3|41901.3|41861.3|2
1653568940000|2022-05-26 12:42:20|41933.9|41893.9|41928.9|41888.9|41933.9|41893.9|41928.9|41888.9|9
1653568950000|2022-05-26 12:42:30|41933.9|41893.9|41916.3|41876.3|41933.9|41893.9|41916.3|41876.3|3
1653568960000|2022-05-26 12:42:40|41918.9|41878.9|41923.8|41883.8|41923.8|41883.8|41913.9|41873.9|3
1653568970000|2022-05-26 12:42:50|41941.3|41901.3|41933.9|41893.9|41941.3|41901.3|41933.9|41893.9|32
1653568980000|2022-05-26 12:43:00|41931.3|41891.3|41931.3|41891.3|41936.3|41896.3|41931.3|41891.3|3
1653568990000|2022-05-26 12:43:10|41926.3|41886.3|41926.3|41886.3|41926.3|41886.3|41923.8|41883.8|1
1653569000000|2022-05-26 12:43:20|41918.7|41878.7|41921.3|41881.3|41926.3|41886.3|41911.3|41871.3|7
1653569010000|2022-05-26 12:43:30|41916.4|41876.4|41926.4|41886.4|41928.9|41888.9|41916.4|41876.4|5
1653569020000|2022-05-26 12:43:40|41928.9|41888.9|41921.4|41881.4|41931.4|41891.4|41921.4|41881.4|2
1653569030000|2022-05-26 12:43:50|41923.9|41883.9|41931.4|41891.4|41936.4|41896.4|41923.9|41883.9|1
1653569040000|2022-05-26 12:44:00|41928.9|41888.9|41926.4|41886.4|41931.4|41891.4|41926.4|41886.4|1
1653569050000|2022-05-26 12:44:10|41908.9|41868.9|41898.9|41858.9|41908.9|41868.9|41898.9|41858.9|15
1653569060000|2022-05-26 12:44:20|41901.3|41861.3|41906.3|41866.3|41908.9|41868.9|41901.3|41861.3|5
1653569070000|2022-05-26 12:44:30|41903.9|41863.9|41903.9|41863.9|41906.3|41866.3|41903.9|41863.9|5
1653569080000|2022-05-26 12:44:40|41918.9|41878.9|41903.9|41863.9|41918.9|41878.9|41903.9|41863.9|11
1653569090000|2022-05-26 12:44:50|41906.3|41866.3|41903.9|41863.9|41908.9|41868.9|41903.9|41863.9|0
1653571800000|2022-05-26 13:30:00|41876|41836|41961|41921|41966|41926|41876|41836|270
1653571810000|2022-05-26 13:30:10|41953.6|41913.6|42033.5|41993.5|42036|41996|41936|41896|26
1653571820000|2022-05-26 13:30:20|42036|41996|42043.6|42003.6|42046.2|42006.2|42001|41961|33
1653571830000|2022-05-26 13:30:30|42046.2|42006.2|42071.1|42031.1|42081.1|42041.1|42046.2|42006.2|24
1653571840000|2022-05-26 13:30:40|42058.6|42018.6|42038.6|41998.6|42091.1|42051.1|42038.6|41998.6|36
1653571850000|2022-05-26 13:30:50|42041.1|42001.1|42098.6|42058.6|42108.6|42068.6|42041.1|42001.1|43
1653571860000|2022-05-26 13:31:00|42101.2|42061.2|42066.1|42026.1|42103.6|42063.6|42048.6|42008.6|35
1653571870000|2022-05-26 13:31:10|42068.6|42028.6|42058.6|42018.6|42073.6|42033.6|42028.6|41988.6|25
1653571880000|2022-05-26 13:31:20|42078.6|42038.6|42063.7|42023.7|42078.6|42038.6|42046.2|42006.2|20
1653571890000|2022-05-26 13:31:30|42066.2|42026.2|42083.7|42043.7|42083.7|42043.7|42066.2|42026.2|9
1653571900000|2022-05-26 13:31:40|42108.7|42068.7|42116.2|42076.2|42123.7|42083.7|42108.7|42068.7|7
1653571910000|2022-05-26 13:31:50|42113.7|42073.7|42181.2|42141.2|42181.2|42141.2|42113.7|42073.7|85
1653571920000|2022-05-26 13:32:00|42178.7|42138.7|42171.2|42131.2|42178.7|42138.7|42143.7|42103.7|24
1653571930000|2022-05-26 13:32:10|42173.8|42133.8|42211.2|42171.2|42231.2|42191.2|42173.8|42133.8|46
1653571940000|2022-05-26 13:32:20|42221.2|42181.2|42231.2|42191.2|42231.2|42191.2|42201.2|42161.2|49
1653571950000|2022-05-26 13:32:30|42233.7|42193.7|42263.7|42223.7|42263.7|42223.7|42226.2|42186.2|9
1653571960000|2022-05-26 13:32:40|42261.2|42221.2|42253.7|42213.7|42261.2|42221.2|42228.8|42188.8|23
1653571970000|2022-05-26 13:32:50|42253.8|42213.8|42226.2|42186.2|42258.8|42218.8|42223.8|42183.8|20
1653571980000|2022-05-26 13:33:00|42231.2|42191.2|42266.2|42226.2|42266.2|42226.2|42231.2|42191.2|21
1653571990000|2022-05-26 13:33:10|42258.8|42218.8|42253.7|42213.7|42263.7|42223.7|42246.2|42206.2|13
1653572000000|2022-05-26 13:33:20|42256.2|42216.2|42226.3|42186.3|42258.7|42218.7|42221.3|42181.3|23
1653572010000|2022-05-26 13:33:30|42231.3|42191.3|42226.3|42186.3|42231.3|42191.3|42211.3|42171.3|9
1653572020000|2022-05-26 13:33:40|42223.7|42183.7|42226.2|42186.2|42231.3|42191.3|42221.3|42181.3|11
1653572030000|2022-05-26 13:33:50|42221.3|42181.3|42236.3|42196.3|42251.3|42211.3|42221.3|42181.3|13
1653572040000|2022-05-26 13:34:00|42233.7|42193.7|42251.3|42211.3|42251.3|42211.3|42233.7|42193.7|30
1653572050000|2022-05-26 13:34:10|42258.8|42218.8|42263.8|42223.8|42283.8|42243.8|42258.8|42218.8|52
1653572060000|2022-05-26 13:34:20|42266.3|42226.3|42311.3|42271.3|42311.3|42271.3|42263.8|42223.8|27
1653572070000|2022-05-26 13:34:30|42308.7|42268.7|42308.8|42268.8|42331.3|42291.3|42301.3|42261.3|74
1653572080000|2022-05-26 13:34:40|42308.7|42268.7|42283.7|42243.7|42321.3|42281.3|42283.7|42243.7|59
1653572090000|2022-05-26 13:34:50|42278.7|42238.7|42316.2|42276.2|42316.2|42276.2|42278.7|42238.7|18
1653572100000|2022-05-26 13:35:00|42323.7|42283.7|42301.2|42261.2|42333.7|42293.7|42288.7|42248.7|26
1653572110000|2022-05-26 13:35:10|42296.2|42256.2|42323.8|42283.8|42326.3|42286.3|42296.2|42256.2|43
1653572120000|2022-05-26 13:35:20|42318.9|42278.9|42296.3|42256.3|42318.9|42278.9|42286.3|42246.3|14
1653572130000|2022-05-26 13:35:30|42298.8|42258.8|42316.3|42276.3|42316.3|42276.3|42298.8|42258.8|2
1653572140000|2022-05-26 13:35:40|42321.3|42281.3|42318.7|42278.7|42326.2|42286.2|42318.7|42278.7|27
1653572150000|2022-05-26 13:35:50|42316.2|42276.2|42308.7|42268.7|42318.7|42278.7|42288.7|42248.7|17
1653572160000|2022-05-26 13:36:00|42298.7|42258.7|42308.7|42268.7|42308.7|42268.7|42288.7|42248.7|7
1653572170000|2022-05-26 13:36:10|42306.2|42266.2|42308.7|42268.7|42323.7|42283.7|42306.2|42266.2|12
1653572180000|2022-05-26 13:36:20|42303.7|42263.7|42288.8|42248.8|42316.2|42276.2|42288.8|42248.8|21
1653572190000|2022-05-26 13:36:30|42286.3|42246.3|42293.8|42253.8|42298.8|42258.8|42283.8|42243.8|8
1653572200000|2022-05-26 13:36:40|42298.8|42258.8|42301.3|42261.3|42313.8|42273.8|42296.3|42256.3|11
1653572210000|2022-05-26 13:36:50|42326.3|42286.3|42311.3|42271.3|42328.8|42288.8|42311.3|42271.3|20
1653572220000|2022-05-26 13:37:00|42316.2|42276.2|42306.3|42266.3|42333.8|42293.8|42306.3|42266.3|22
1653572230000|2022-05-26 13:37:10|42308.8|42268.8|42306.3|42266.3|42311.3|42271.3|42303.8|42263.8|36
1653572240000|2022-05-26 13:37:20|42311.3|42271.3|42261.3|42221.3|42333.8|42293.8|42261.3|42221.3|116
1653572250000|2022-05-26 13:37:30|42253.8|42213.8|42263.8|42223.8|42271.3|42231.3|42253.8|42213.8|7
1653572260000|2022-05-26 13:37:40|42261.3|42221.3|42271.3|42231.3|42273.8|42233.8|42261.3|42221.3|8
1653572270000|2022-05-26 13:37:50|42273.8|42233.8|42288.8|42248.8|42288.8|42248.8|42273.8|42233.8|1
1653572280000|2022-05-26 13:38:00|42286.3|42246.3|42306.3|42266.3|42313.8|42273.8|42278.8|42238.8|48
1653572290000|2022-05-26 13:38:10|42296.3|42256.3|42301.4|42261.4|42316.3|42276.3|42296.3|42256.3|29
1653572300000|2022-05-26 13:38:20|42306.3|42266.3|42298.8|42258.8|42316.3|42276.3|42278.8|42238.8|32
1653572310000|2022-05-26 13:38:30|42291.3|42251.3|42301.3|42261.3|42301.4|42261.4|42288.8|42248.8|6
1653572320000|2022-05-26 13:38:40|42298.8|42258.8|42311.3|42271.3|42316.3|42276.3|42298.8|42258.8|12
1653572330000|2022-05-26 13:38:50|42308.8|42268.8|42301.3|42261.3|42308.8|42268.8|42293.8|42253.8|8
1653572340000|2022-05-26 13:39:00|42293.8|42253.8|42291.3|42251.3|42301.3|42261.3|42288.8|42248.8|8
1653572350000|2022-05-26 13:39:10|42288.8|42248.8|42276.3|42236.3|42288.8|42248.8|42271.3|42231.3|11
1653572360000|2022-05-26 13:39:20|42273.8|42233.8|42303.8|42263.8|42303.8|42263.8|42263.7|42223.7|27
1653572370000|2022-05-26 13:39:30|42301.2|42261.2|42301.2|42261.2|42321.2|42281.2|42298.8|42258.8|21
1653572380000|2022-05-26 13:39:40|42303.8|42263.8|42343.7|42303.7|42358.8|42318.8|42301.2|42261.2|20
1653572390000|2022-05-26 13:39:50|42341.2|42301.2|42403.8|42363.8|42403.8|42363.8|42341.2|42301.2|27
1653572400000|2022-05-26 13:40:00|42406.3|42366.3|42393.8|42353.8|42416.3|42376.3|42393.8|42353.8|20
1653572410000|2022-05-26 13:40:10|42396.3|42356.3|42393.8|42353.8|42396.3|42356.3|42386.3|42346.3|11
1653572420000|2022-05-26 13:40:20|42391.3|42351.3|42373.8|42333.8|42396.3|42356.3|42366.3|42326.3|27
1653572430000|2022-05-26 13:40:30|42381.3|42341.3|42416.3|42376.3|42416.3|42376.3|42371.3|42331.3|25
1653572440000|2022-05-26 13:40:40|42408.8|42368.8|42413.8|42373.8|42413.8|42373.8|42381.3|42341.3|28
1653572450000|2022-05-26 13:40:50|42403.8|42363.8|42476.3|42436.3|42478.8|42438.8|42403.8|42363.8|43
1653572460000|2022-05-26 13:41:00|42473.8|42433.8|42481.2|42441.2|42488.8|42448.8|42468.8|42428.8|23
1653572470000|2022-05-26 13:41:10|42483.8|42443.8|42481.2|42441.2|42496.3|42456.3|42461.2|42421.2|48
1653572480000|2022-05-26 13:41:20|42491.2|42451.2|42463.8|42423.8|42491.2|42451.2|42453.8|42413.8|19
1653572490000|2022-05-26 13:41:30|42466.2|42426.2|42481.2|42441.2|42491.2|42451.2|42461.2|42421.2|27
1653572500000|2022-05-26 13:41:40|42483.8|42443.8|42483.8|42443.8|42498.8|42458.8|42483.8|42443.8|79
1653572510000|2022-05-26 13:41:50|42481.2|42441.2|42466.3|42426.3|42483.8|42443.8|42451.2|42411.2|6
1653572520000|2022-05-26 13:42:00|42463.8|42423.8|42476.3|42436.3|42486.3|42446.3|42463.8|42423.8|22
1653572530000|2022-05-26 13:42:10|42473.8|42433.8|42491.2|42451.2|42496.3|42456.3|42473.8|42433.8|8
1653572540000|2022-05-26 13:42:20|42493.8|42453.8|42493.8|42453.8|42506.3|42466.3|42491.2|42451.2|11
1653572550000|2022-05-26 13:42:30|42496.3|42456.3|42493.8|42453.8|42506.3|42466.3|42493.8|42453.8|35
1653572560000|2022-05-26 13:42:40|42488.8|42448.8|42458.7|42418.7|42496.3|42456.3|42458.7|42418.7|7
1653572570000|2022-05-26 13:42:50|42466.3|42426.3|42466.3|42426.3|42471.3|42431.3|42456.3|42416.3|7
1653572580000|2022-05-26 13:43:00|42463.7|42423.7|42471.3|42431.3|42481.3|42441.3|42461.3|42421.3|23
1653572590000|2022-05-26 13:43:10|42468.7|42428.7|42463.7|42423.7|42483.7|42443.7|42463.7|42423.7|7
1653572600000|2022-05-26 13:43:20|42468.7|42428.7|42461.2|42421.2|42471.3|42431.3|42461.2|42421.2|11
1653572610000|2022-05-26 13:43:30|42471.3|42431.3|42486.2|42446.2|42486.2|42446.2|42471.3|42431.3|12
1653572620000|2022-05-26 13:43:40|42483.7|42443.7|42446.2|42406.2|42483.7|42443.7|42446.2|42406.2|7
1653572630000|2022-05-26 13:43:50|42441.2|42401.2|42446.2|42406.2|42451.2|42411.2|42433.7|42393.7|6
1653572640000|2022-05-26 13:44:00|42448.7|42408.7|42466.2|42426.2|42468.7|42428.7|42448.7|42408.7|21
1653572650000|2022-05-26 13:44:10|42461.2|42421.2|42441.2|42401.2|42461.2|42421.2|42441.2|42401.2|6
1653572660000|2022-05-26 13:44:20|42436.1|42396.1|42436.1|42396.1|42438.7|42398.7|42426.1|42386.1|15
1653572670000|2022-05-26 13:44:30|42431.1|42391.1|42438.7|42398.7|42443.7|42403.7|42428.7|42388.7|4
1653572680000|2022-05-26 13:44:40|42443.7|42403.7|42446.1|42406.1|42446.1|42406.1|42438.7|42398.7|6
1653572690000|2022-05-26 13:44:50|42441.1|42401.1|42408.7|42368.7|42443.7|42403.7|42406.1|42366.1|15
1653572700000|2022-05-26 13:45:00|42406.1|42366.1|42416.1|42376.1|42426.1|42386.1|42406.1|42366.1|29
1653572710000|2022-05-26 13:45:10|42423.7|42383.7|42418.7|42378.7|42426.1|42386.1|42416.1|42376.1|21
1653572720000|2022-05-26 13:45:20|42423.7|42383.7|42426.1|42386.1|42433.7|42393.7|42423.7|42383.7|3
1653572730000|2022-05-26 13:45:30|42428.7|42388.7|42446.1|42406.1|42446.1|42406.1|42428.7|42388.7|7
1653572740000|2022-05-26 13:45:40|42458.7|42418.7|42438.7|42398.7|42458.7|42418.7|42438.7|42398.7|19
1653572750000|2022-05-26 13:45:50|42443.6|42403.6|42436.1|42396.1|42451.1|42411.1|42426.1|42386.1|19
1653572760000|2022-05-26 13:46:00|42428.7|42388.7|42436.1|42396.1|42446.1|42406.1|42426.1|42386.1|11
1653572770000|2022-05-26 13:46:10|42441.1|42401.1|42428.7|42388.7|42446.1|42406.1|42426.1|42386.1|18
1653572780000|2022-05-26 13:46:20|42433.7|42393.7|42423.7|42383.7|42436.1|42396.1|42418.7|42378.7|15
1653572790000|2022-05-26 13:46:30|42426.1|42386.1|42426.1|42386.1|42436.1|42396.1|42416.1|42376.1|184
1653572800000|2022-05-26 13:46:40|42428.7|42388.7|42436.1|42396.1|42438.7|42398.7|42426.1|42386.1|6
1653572810000|2022-05-26 13:46:50|42431.1|42391.1|42421.1|42381.1|42431.1|42391.1|42421.1|42381.1|16
1653572820000|2022-05-26 13:47:00|42416.1|42376.1|42426.1|42386.1|42441.1|42401.1|42416.1|42376.1|31
1653572830000|2022-05-26 13:47:10|42433.6|42393.6|42436.1|42396.1|42441.1|42401.1|42433.6|42393.6|6
1653572840000|2022-05-26 13:47:20|42438.7|42398.7|42433.6|42393.6|42438.7|42398.7|42433.6|42393.6|3
1653572850000|2022-05-26 13:47:30|42441.2|42401.2|42456.1|42416.1|42456.1|42416.1|42436.1|42396.1|10
1653572860000|2022-05-26 13:47:40|42466.1|42426.1|42456.1|42416.1|42466.1|42426.1|42456.1|42416.1|12
1653572870000|2022-05-26 13:47:50|42458.6|42418.6|42486.1|42446.1|42506.1|42466.1|42446.1|42406.1|28
1653572880000|2022-05-26 13:48:00|42483.6|42443.6|42496.1|42456.1|42496.1|42456.1|42483.6|42443.6|11
1653572890000|2022-05-26 13:48:10|42493.6|42453.6|42493.6|42453.6|42496.1|42456.1|42488.6|42448.6|3
1653572900000|2022-05-26 13:48:20|42488.6|42448.6|42506.1|42466.1|42506.1|42466.1|42476.1|42436.1|8
1653572910000|2022-05-26 13:48:30|42501.1|42461.1|42476.1|42436.1|42503.6|42463.6|42476.1|42436.1|27
1653572920000|2022-05-26 13:48:40|42466.1|42426.1|42426.1|42386.1|42476.1|42436.1|42426.1|42386.1|28
1653572930000|2022-05-26 13:48:50|42421.1|42381.1|42406.1|42366.1|42423.6|42383.6|42403.6|42363.6|17
1653572940000|2022-05-26 13:49:00|42403.6|42363.6|42443.6|42403.6|42446.1|42406.1|42403.6|42363.6|51
1653572950000|2022-05-26 13:49:10|42436.1|42396.1|42456.1|42416.1|42456.1|42416.1|42436.1|42396.1|23
1653572960000|2022-05-26 13:49:20|42466.1|42426.1|42458.6|42418.6|42466.1|42426.1|42458.6|42418.6|8
1653572970000|2022-05-26 13:49:30|42456.1|42416.1|42476.1|42436.1|42476.1|42436.1|42456.1|42416.1|6
1653572980000|2022-05-26 13:49:40|42486.1|42446.1|42486.1|42446.1|42486.1|42446.1|42468.6|42428.6|24
1653572990000|2022-05-26 13:49:50|42481.1|42441.1|42451.1|42411.1|42481.1|42441.1|42448.6|42408.6|15
1653573000000|2022-05-26 13:50:00|42453.6|42413.6|42411.1|42371.1|42456.1|42416.1|42406.1|42366.1|15
1653573010000|2022-05-26 13:50:10|42408.6|42368.6|42406.1|42366.1|42408.6|42368.6|42396.1|42356.1|3
1653573020000|2022-05-26 13:50:20|42408.6|42368.6|42416.1|42376.1|42418.6|42378.6|42401|42361|18
1653573030000|2022-05-26 13:50:30|42413.6|42373.6|42416.1|42376.1|42421.1|42381.1|42413.6|42373.6|10
1653573040000|2022-05-26 13:50:40|42418.6|42378.6|42406.1|42366.1|42418.6|42378.6|42406.1|42366.1|2
1653573050000|2022-05-26 13:50:50|42408.6|42368.6|42373.6|42333.6|42408.6|42368.6|42366.1|42326.1|14
1653573060000|2022-05-26 13:51:00|42371|42331|42371|42331|42376|42336|42371|42331|2
1653573070000|2022-05-26 13:51:10|42381|42341|42371|42331|42381|42341|42361|42321|17
1653573080000|2022-05-26 13:51:20|42376.1|42336.1|42361|42321|42381|42341|42361|42321|15
1653573090000|2022-05-26 13:51:30|42366.1|42326.1|42386|42346|42391|42351|42361|42321|22
1653573100000|2022-05-26 13:51:40|42381|42341|42376|42336|42383.6|42343.6|42376|42336|4
1653573110000|2022-05-26 13:51:50|42378.6|42338.6|42391|42351|42391|42351|42378.6|42338.6|3
1653573120000|2022-05-26 13:52:00|42388.5|42348.5|42366|42326|42388.5|42348.5|42366|42326|27
1653573130000|2022-05-26 13:52:10|42361|42321|42338.5|42298.5|42371|42331|42333.5|42293.5|10
1653573140000|2022-05-26 13:52:20|42341|42301|42341|42301|42348.5|42308.5|42336|42296|10
1653573150000|2022-05-26 13:52:30|42338.5|42298.5|42333.5|42293.5|42346|42306|42333.5|42293.5|10
1653573160000|2022-05-26 13:52:40|42336|42296|42336|42296|42336|42296|42328.5|42288.5|1
1653573170000|2022-05-26 13:52:50|||||||||4
1653573180000|2022-05-26 13:53:00|42346|42306|42346|42306|42346|42306|42336|42296|13
1653573190000|2022-05-26 13:53:10|42348.5|42308.5|42373.6|42333.6|42376|42336|42348.5|42308.5|12
1653573200000|2022-05-26 13:53:20|42371|42331|42368.5|42328.5|42391|42351|42368.5|42328.5|5
1653573210000|2022-05-26 13:53:30|42371|42331|42348.5|42308.5|42381|42341|42346|42306|20
1653573220000|2022-05-26 13:53:40|42346|42306|42351|42311|42356|42316|42346|42306|1
1653573230000|2022-05-26 13:53:50|42353.6|42313.6|42343.6|42303.6|42361|42321|42341|42301|7
1653573240000|2022-05-26 13:54:00|42346|42306|42351|42311|42366|42326|42341|42301|18
1653573250000|2022-05-26 13:54:10|42366.1|42326.1|42383.6|42343.6|42383.6|42343.6|42361|42321|6
1653573260000|2022-05-26 13:54:20|42383.5|42343.5|42443.5|42403.5|42443.5|42403.5|42381|42341|7
1653573270000|2022-05-26 13:54:30|42441|42401|42433.5|42393.5|42443.5|42403.5|42423.5|42383.5|6
1653573280000|2022-05-26 13:54:40|42441|42401|42476.1|42436.1|42476.1|42436.1|42436|42396|16
1653573290000|2022-05-26 13:54:50|42478.6|42438.6|42471.1|42431.1|42478.6|42438.6|42471.1|42431.1|3
1653573300000|2022-05-26 13:55:00|42466.1|42426.1|42476.1|42436.1|42478.6|42438.6|42461.1|42421.1|8
1653573310000|2022-05-26 13:55:10|42478.6|42438.6|42473.5|42433.5|42478.6|42438.6|42466.1|42426.1|1
1653573320000|2022-05-26 13:55:20|42476.1|42436.1|42441.1|42401.1|42476.1|42436.1|42441.1|42401.1|3
1653573330000|2022-05-26 13:55:30|42448.6|42408.6|42456.1|42416.1|42463.6|42423.6|42448.6|42408.6|14
1653573340000|2022-05-26 13:55:40|42451.1|42411.1|42433.5|42393.5|42451.1|42411.1|42433.5|42393.5|3
1653573350000|2022-05-26 13:55:50|42433.6|42393.6|42441.1|42401.1|42443.5|42403.5|42433.6|42393.6|10
1653573360000|2022-05-26 13:56:00|42438.5|42398.5|42463.6|42423.6|42463.6|42423.6|42436.1|42396.1|27
1653573370000|2022-05-26 13:56:10|42466.1|42426.1|42478.6|42438.6|42483.6|42443.6|42466.1|42426.1|12
1653573380000|2022-05-26 13:56:20|42476.1|42436.1|42493.6|42453.6|42498.6|42458.6|42461.1|42421.1|11
1653573390000|2022-05-26 13:56:30|42498.6|42458.6|42478.6|42438.6|42498.6|42458.6|42478.6|42438.6|17
1653573400000|2022-05-26 13:56:40|42476.1|42436.1|42478.6|42438.6|42481.1|42441.1|42458.6|42418.6|5
1653573410000|2022-05-26 13:56:50|42476.1|42436.1|42478.6|42438.6|42478.6|42438.6|42468.6|42428.6|2
1653573420000|2022-05-26 13:57:00|42488.6|42448.6|42511.1|42471.1|42523.6|42483.6|42486.1|42446.1|9
1653573430000|2022-05-26 13:57:10|42513.7|42473.7|42511.1|42471.1|42521.1|42481.1|42511.1|42471.1|12
1653573440000|2022-05-26 13:57:20|42506.1|42466.1|42488.6|42448.6|42511.1|42471.1|42486.1|42446.1|5
1653573450000|2022-05-26 13:57:30|42486.1|42446.1|42466.1|42426.1|42486.1|42446.1|42458.6|42418.6|13
1653573460000|2022-05-26 13:57:40|42458.6|42418.6|42461.1|42421.1|42471.1|42431.1|42451.1|42411.1|3
1653573470000|2022-05-26 13:57:50|42458.6|42418.6|42448.6|42408.6|42458.6|42418.6|42433.6|42393.6|4
1653573480000|2022-05-26 13:58:00|42446.1|42406.1|42431.1|42391.1|42446.1|42406.1|42428.6|42388.6|6
1653573490000|2022-05-26 13:58:10|42433.6|42393.6|42438.6|42398.6|42438.6|42398.6|42428.6|42388.6|2
1653573500000|2022-05-26 13:58:20|42436.1|42396.1|42426.1|42386.1|42436.1|42396.1|42413.5|42373.5|42
1653573510000|2022-05-26 13:58:30|42416.1|42376.1|42426.1|42386.1|42428.5|42388.5|42411.1|42371.1|15
1653573520000|2022-05-26 13:58:40|42428.5|42388.5|42423.5|42383.5|42428.5|42388.5|42416.1|42376.1|11
1653573530000|2022-05-26 13:58:50|42426.1|42386.1|42426.1|42386.1|42428.5|42388.5|42426.1|42386.1|53
1653573540000|2022-05-26 13:59:00|42426|42386|42456|42416|42456|42416|42413.5|42373.5|24
1653573550000|2022-05-26 13:59:10|42453.5|42413.5|42463.5|42423.5|42463.5|42423.5|42453.5|42413.5|3
1653573560000|2022-05-26 13:59:20|42461|42421|42456|42416|42466|42426|42456|42416|3
1653573570000|2022-05-26 13:59:30|42463.6|42423.6|42471|42431|42476|42436|42461|42421|7
1653573580000|2022-05-26 13:59:40|42476|42436|42466|42426|42476|42436|42466|42426|0
1653573590000|2022-05-26 13:59:50|42468.6|42428.6|42466|42426|42468.6|42428.6|42466|42426|1
1653573600000|2022-05-26 14:00:00|42468.6|42428.6|42473.5|42433.5|42478.6|42438.6|42468.6|42428.6|36
1653573610000|2022-05-26 14:00:10|42476|42436|42471|42431|42483.6|42443.6|42468.6|42428.6|10
1653573620000|2022-05-26 14:00:20|42473.6|42433.6|42478.6|42438.6|42478.6|42438.6|42468.6|42428.6|5
1653573630000|2022-05-26 14:00:30|42471|42431|42478.6|42438.6|42478.6|42438.6|42471|42431|3
1653573640000|2022-05-26 14:00:40|42481.1|42441.1|42486|42446|42498.6|42458.6|42481|42441|20
1653573650000|2022-05-26 14:00:50|42481|42441|42476|42436|42481|42441|42476|42436|5
1653573660000|2022-05-26 14:01:00|42478.6|42438.6|42466|42426|42488.6|42448.6|42463.5|42423.5|32
1653573670000|2022-05-26 14:01:10|42468.6|42428.6|42453.6|42413.6|42468.6|42428.6|42453.6|42413.6|9
1653573680000|2022-05-26 14:01:20|42438.6|42398.6|42438.6|42398.6|42441.1|42401.1|42438.6|42398.6|9
1653573690000|2022-05-26 14:01:30|42441.1|42401.1|42436|42396|42456|42416|42436|42396|63
1653573700000|2022-05-26 14:01:40|42438.6|42398.6|42428.6|42388.6|42441.1|42401.1|42428.6|42388.6|137
1653573710000|2022-05-26 14:01:50|42426|42386|42428.6|42388.6|42428.6|42388.6|42416|42376|6
1653573720000|2022-05-26 14:02:00|42423.6|42383.6|42426|42386|42428.6|42388.6|42408.6|42368.6|39
1653573730000|2022-05-26 14:02:10|42423.5|42383.5|42416|42376|42423.6|42383.6|42416|42376|12
1653573740000|2022-05-26 14:02:20|42418.6|42378.6|42416|42376|42421|42381|42416|42376|5
1653573750000|2022-05-26 14:02:30|42418.6|42378.6|42398.5|42358.5|42426|42386|42398.5|42358.5|42
1653573760000|2022-05-26 14:02:40|42393.5|42353.5|42398.5|42358.5|42398.5|42358.5|42393.5|42353.5|11
1653573770000|2022-05-26 14:02:50|42393.5|42353.5|42393.5|42353.5|42398.5|42358.5|42393.5|42353.5|5
1653573780000|2022-05-26 14:03:00|42385.9|42345.9|42396|42356|42398.5|42358.5|42385.9|42345.9|23
1653573790000|2022-05-26 14:03:10|42398.6|42358.6|42396|42356|42401|42361|42396|42356|1
1653573800000|2022-05-26 14:03:20|42393.5|42353.5|42388.5|42348.5|42398.5|42358.5|42388.5|42348.5|3
1653573810000|2022-05-26 14:03:30|42386|42346|42386|42346|42388.5|42348.5|42386|42346|1
1653573820000|2022-05-26 14:03:40|42388.5|42348.5|42393.5|42353.5|42393.5|42353.5|42388.5|42348.5|1
1653573830000|2022-05-26 14:03:50|42383.5|42343.5|42378.5|42338.5|42386|42346|42376|42336|6
1653573840000|2022-05-26 14:04:00|42376|42336|42381|42341|42383.5|42343.5|42371|42331|19
1653573850000|2022-05-26 14:04:10|42391|42351|42393.4|42353.4|42393.4|42353.4|42388.5|42348.5|24
1653573860000|2022-05-26 14:04:20|42391|42351|42391|42351|42391|42351|42388.5|42348.5|11
1653573870000|2022-05-26 14:04:30|42416|42376|42421|42381|42421|42381|42413.5|42373.5|24
1653573880000|2022-05-26 14:04:40|42418.5|42378.5|42408.5|42368.5|42426|42386|42408.5|42368.5|9
1653573890000|2022-05-26 14:04:50|42413.5|42373.5|42403.5|42363.5|42413.5|42373.5|42398.5|42358.5|7
1653573900000|2022-05-26 14:05:00|42401|42361|42403.5|42363.5|42403.5|42363.5|42401|42361|2
1653573910000|2022-05-26 14:05:10|42413.5|42373.5|42413.5|42373.5|42413.5|42373.5|42403.5|42363.5|3
1653573920000|2022-05-26 14:05:20|42416|42376|42398.5|42358.5|42418.5|42378.5|42386|42346|9
1653573930000|2022-05-26 14:05:30|42400.9|42360.9|42403.5|42363.5|42403.5|42363.5|42400.9|42360.9|15
1653573940000|2022-05-26 14:05:40|42410.9|42370.9|42408.5|42368.5|42413.5|42373.5|42406|42366|9
1653573950000|2022-05-26 14:05:50|42413.5|42373.5|42398.5|42358.5|42413.5|42373.5|42398.5|42358.5|5
1653573960000|2022-05-26 14:06:00|42396|42356|42393.5|42353.5|42403.5|42363.5|42386|42346|17
1653573970000|2022-05-26 14:06:10|42398.5|42358.5|42390.9|42350.9|42398.5|42358.5|42388.5|42348.5|4
1653573980000|2022-05-26 14:06:20|42376|42336|42386|42346|42386|42346|42373.5|42333.5|12
1653573990000|2022-05-26 14:06:30|42393.5|42353.5|42386|42346|42396|42356|42378.5|42338.5|8
1653574000000|2022-05-26 14:06:40|42396|42356|42400.9|42360.9|42403.5|42363.5|42390.9|42350.9|6
1653574010000|2022-05-26 14:06:50|42403.5|42363.5|42436|42396|42446|42406|42403.5|42363.5|54
1653574020000|2022-05-26 14:07:00|42438.5|42398.5|42420.9|42380.9|42441|42401|42420.9|42380.9|16
1653574030000|2022-05-26 14:07:10|42430.9|42390.9|42425.9|42385.9|42430.9|42390.9|42423.5|42383.5|6
1653574040000|2022-05-26 14:07:20|42428.5|42388.5|42483.5|42443.5|42501|42461|42428.5|42388.5|115
1653574050000|2022-05-26 14:07:30|42486|42446|42486|42446|42488.5|42448.5|42476|42436|6
1653574060000|2022-05-26 14:07:40|42483.5|42443.5|42476|42436|42486|42446|42476|42436|2
1653574070000|2022-05-26 14:07:50|42478.5|42438.5|42463.5|42423.5|42478.5|42438.5|42463.5|42423.5|4
1653574080000|2022-05-26 14:08:00|42466|42426|42456|42416|42466|42426|42441|42401|9
1653574090000|2022-05-26 14:08:10|42458.5|42418.5|42461|42421|42466|42426|42456|42416|2
1653574100000|2022-05-26 14:08:20|42463.5|42423.5|42438.5|42398.5|42463.5|42423.5|42438.5|42398.5|8
1653574110000|2022-05-26 14:08:30|42435.9|42395.9|42451|42411|42451|42411|42433.5|42393.5|3
1653574120000|2022-05-26 14:08:40|42453.5|42413.5|42448.5|42408.5|42463.5|42423.5|42443.5|42403.5|3
1653574130000|2022-05-26 14:08:50|42451|42411|42436|42396|42451|42411|42433.5|42393.5|1
1653574140000|2022-05-26 14:09:00|42430.9|42390.9|42375.9|42335.9|42433.5|42393.5|42373.4|42333.4|22
1653574150000|2022-05-26 14:09:10|42370.9|42330.9|42363.4|42323.4|42378.4|42338.4|42363.4|42323.4|11
1653574160000|2022-05-26 14:09:20|42365.9|42325.9|42350.9|42310.9|42368.4|42328.4|42350.9|42310.9|9
1653574170000|2022-05-26 14:09:30|42353.4|42313.4|42350.9|42310.9|42353.4|42313.4|42348.4|42308.4|9
1653574180000|2022-05-26 14:09:40|42353.4|42313.4|42355.9|42315.9|42355.9|42315.9|42353.4|42313.4|5
1653574190000|2022-05-26 14:09:50|42350.9|42310.9|42350.9|42310.9|42350.9|42310.9|42343.4|42303.4|13
1653574200000|2022-05-26 14:10:00|42353.4|42313.4|42350.9|42310.9|42358.4|42318.4|42340.9|42300.9|14
1653574210000|2022-05-26 14:10:10|||||||||1
1653574220000|2022-05-26 14:10:20|42355.9|42315.9|42358.4|42318.4|42358.4|42318.4|42355.9|42315.9|4
1653574230000|2022-05-26 14:10:30|42360.9|42320.9|42360.9|42320.9|42380.9|42340.9|42360.9|42320.9|8
1653574240000|2022-05-26 14:10:40|42363.4|42323.4|42353.4|42313.4|42365.9|42325.9|42353.4|42313.4|4
1653574250000|2022-05-26 14:10:50|42350.9|42310.9|42330.9|42290.9|42350.9|42310.9|42325.9|42285.9|16
1653574260000|2022-05-26 14:11:00|42323.4|42283.4|42318.4|42278.4|42323.4|42283.4|42318.4|42278.4|7
1653574270000|2022-05-26 14:11:10|42325.9|42285.9|42348.4|42308.4|42350.9|42310.9|42325.9|42285.9|25
1653574280000|2022-05-26 14:11:20|42350.9|42310.9|42328.4|42288.4|42350.9|42310.9|42328.4|42288.4|5
1653574290000|2022-05-26 14:11:30|42330.9|42290.9|42343.4|42303.4|42343.4|42303.4|42328.4|42288.4|15
1653574300000|2022-05-26 14:11:40|42345.9|42305.9|42360.9|42320.9|42360.9|42320.9|42345.9|42305.9|1
1653574310000|2022-05-26 14:11:50|42363.4|42323.4|42393.4|42353.4|42398.4|42358.4|42360.9|42320.9|28
1653574320000|2022-05-26 14:12:00|42390.9|42350.9|42395.9|42355.9|42408.4|42368.4|42390.9|42350.9|7
1653574330000|2022-05-26 14:12:10|42393.4|42353.4|42413.4|42373.4|42413.4|42373.4|42388.4|42348.4|18
1653574340000|2022-05-26 14:12:20|42410.9|42370.9|42410.9|42370.9|42423.4|42383.4|42408.4|42368.4|6
1653574350000|2022-05-26 14:12:30|42413.4|42373.4|42408.4|42368.4|42418.4|42378.4|42408.4|42368.4|4
1653574360000|2022-05-26 14:12:40|42403.4|42363.4|42398.4|42358.4|42403.4|42363.4|42393.4|42353.4|3
1653574370000|2022-05-26 14:12:50|||||||||1
1653574380000|2022-05-26 14:13:00|42396|42356|42406|42366|42408.4|42368.4|42396|42356|6
1653574390000|2022-05-26 14:13:10|42408.4|42368.4|42408.4|42368.4|42411|42371|42406|42366|3
1653574400000|2022-05-26 14:13:20|42411|42371|42406|42366|42416|42376|42406|42366|4
1653574410000|2022-05-26 14:13:30|42401|42361|42406|42366|42406|42366|42398.4|42358.4|6
1653574420000|2022-05-26 14:13:40|42401|42361|42393.4|42353.4|42401|42361|42393.4|42353.4|5
1653574430000|2022-05-26 14:13:50|42396|42356|42388.4|42348.4|42398.4|42358.4|42388.4|42348.4|2
1653574440000|2022-05-26 14:14:00|42380.9|42340.9|42386|42346|42386|42346|42378.4|42338.4|7
1653574450000|2022-05-26 14:14:10|42383.4|42343.4|42363.4|42323.4|42383.4|42343.4|42363.4|42323.4|9
1653574460000|2022-05-26 14:14:20|42360.9|42320.9|42355.9|42315.9|42368.4|42328.4|42353.4|42313.4|6
1653574470000|2022-05-26 14:14:30|42353.4|42313.4|42350.9|42310.9|42353.4|42313.4|42350.9|42310.9|7
1653574480000|2022-05-26 14:14:40|42360.9|42320.9|42365.9|42325.9|42365.9|42325.9|42360.9|42320.9|2
1653574490000|2022-05-26 14:14:50|42370.9|42330.9|42370.9|42330.9|42370.9|42330.9|42370.9|42330.9|1
1653574500000|2022-05-26 14:15:00|42368.4|42328.4|42378.4|42338.4|42380.9|42340.9|42365.9|42325.9|9
1653574510000|2022-05-26 14:15:10|42370.9|42330.9|42340.9|42300.9|42375.9|42335.9|42340.9|42300.9|17
1653574520000|2022-05-26 14:15:20|42343.4|42303.4|42350.9|42310.9|42350.9|42310.9|42343.4|42303.4|3
1653574530000|2022-05-26 14:15:30|42353.4|42313.4|42350.9|42310.9|42353.4|42313.4|42350.9|42310.9|4
1653574540000|2022-05-26 14:15:40|42358.4|42318.4|42358.4|42318.4|42358.4|42318.4|42358.4|42318.4|9
1653574550000|2022-05-26 14:15:50|42360.9|42320.9|42350.9|42310.9|42363.4|42323.4|42350.9|42310.9|12
1653574560000|2022-05-26 14:16:00|42353.4|42313.4|42363.4|42323.4|42363.4|42323.4|42353.4|42313.4|7
1653574570000|2022-05-26 14:16:10|42360.9|42320.9|42358.4|42318.4|42368.4|42328.4|42358.4|42318.4|6
1653574580000|2022-05-26 14:16:20|42360.9|42320.9|42350.9|42310.9|42363.4|42323.4|42350.9|42310.9|6
1653574590000|2022-05-26 14:16:30|42348.4|42308.4|42363.4|42323.4|42368.4|42328.4|42343.4|42303.4|10
1653574600000|2022-05-26 14:16:40|42368.4|42328.4|42378.4|42338.4|42390.9|42350.9|42368.4|42328.4|15
1653574610000|2022-05-26 14:16:50|42380.9|42340.9|42385.9|42345.9|42403.4|42363.4|42378.4|42338.4|13
1653574620000|2022-05-26 14:17:00|42375.9|42335.9|42408.4|42368.4|42408.4|42368.4|42375.9|42335.9|16
1653574630000|2022-05-26 14:17:10|42405.9|42365.9|42408.4|42368.4|42408.4|42368.4|42395.9|42355.9|3
1653574640000|2022-05-26 14:17:20|42405.9|42365.9|42390.9|42350.9|42405.9|42365.9|42378.4|42338.4|9
1653574650000|2022-05-26 14:17:30|42388.4|42348.4|42398.4|42358.4|42403.4|42363.4|42388.4|42348.4|5
1653574660000|2022-05-26 14:17:40|42400.9|42360.9|42420.9|42380.9|42428.4|42388.4|42400.9|42360.9|13
1653574670000|2022-05-26 14:17:50|42418.4|42378.4|42428.4|42388.4|42428.4|42388.4|42408.4|42368.4|4
1653574680000|2022-05-26 14:18:00|42433.4|42393.4|42438.4|42398.4|42438.4|42398.4|42430.9|42390.9|2
1653574690000|2022-05-26 14:18:10|42440.9|42400.9|42430.9|42390.9|42445.9|42405.9|42430.9|42390.9|6
1653574700000|2022-05-26 14:18:20|42425.9|42385.9|42433.4|42393.4|42438.4|42398.4|42423.4|42383.4|7
1653574710000|2022-05-26 14:18:30|42435.9|42395.9|42450.9|42410.9|42455.9|42415.9|42435.9|42395.9|30
1653574720000|2022-05-26 14:18:40|42448.4|42408.4|42463.4|42423.4|42463.4|42423.4|42445.9|42405.9|22
1653574730000|2022-05-26 14:18:50|42470.9|42430.9|42458.4|42418.4|42473.4|42433.4|42458.4|42418.4|1
1653574740000|2022-05-26 14:19:00|42445.9|42405.9|42465.9|42425.9|42465.9|42425.9|42445.9|42405.9|20
1653574750000|2022-05-26 14:19:10|42458.4|42418.4|42445.9|42405.9|42458.4|42418.4|42445.9|42405.9|10
1653574760000|2022-05-26 14:19:20|42435.9|42395.9|42450.9|42410.9|42455.9|42415.9|42430.9|42390.9|4
1653574770000|2022-05-26 14:19:30|42455.9|42415.9|42445.9|42405.9|42455.9|42415.9|42445.9|42405.9|1
1653574780000|2022-05-26 14:19:40|42451|42411|42455.9|42415.9|42455.9|42415.9|42451|42411|1
1653574790000|2022-05-26 14:19:50|42445.9|42405.9|42445.9|42405.9|42445.9|42405.9|42445.9|42405.9|6
1653574800000|2022-05-26 14:20:00|42443.4|42403.4|42440.9|42400.9|42445.9|42405.9|42440.9|42400.9|9
1653574810000|2022-05-26 14:20:10|42435.9|42395.9|42430.9|42390.9|42435.9|42395.9|42430.9|42390.9|11
1653574820000|2022-05-26 14:20:20|42433.4|42393.4|42435.9|42395.9|42435.9|42395.9|42420.9|42380.9|15
1653574830000|2022-05-26 14:20:30|42433.4|42393.4|42425.9|42385.9|42433.4|42393.4|42415.9|42375.9|7
1653574840000|2022-05-26 14:20:40|42430.9|42390.9|42425.9|42385.9|42430.9|42390.9|42425.9|42385.9|4
1653574850000|2022-05-26 14:20:50|42440.9|42400.9|42445.9|42405.9|42445.9|42405.9|42440.9|42400.9|10
1653574860000|2022-05-26 14:21:00|42440.8|42400.8|42440.9|42400.9|42440.9|42400.9|42425.9|42385.9|24
1653574870000|2022-05-26 14:21:10|42445.9|42405.9|42453.4|42413.4|42453.4|42413.4|42445.9|42405.9|1
1653574880000|2022-05-26 14:21:20|42455.9|42415.9|42468.4|42428.4|42468.4|42428.4|42445.9|42405.9|12
1653574890000|2022-05-26 14:21:30|42470.8|42430.8|42480.8|42440.8|42480.8|42440.8|42463.4|42423.4|26
1653574900000|2022-05-26 14:21:40|42478.4|42438.4|42483.4|42443.4|42483.4|42443.4|42478.4|42438.4|3
1653574910000|2022-05-26 14:21:50|42485.8|42445.8|42490.8|42450.8|42495.8|42455.8|42485.8|42445.8|4
1653574920000|2022-05-26 14:22:00|42480.8|42440.8|42483.4|42443.4|42490.8|42450.8|42470.8|42430.8|33
1653574930000|2022-05-26 14:22:10|42480.8|42440.8|42460.8|42420.8|42480.8|42440.8|42460.8|42420.8|15
1653574940000|2022-05-26 14:22:20|42465.8|42425.8|42455.8|42415.8|42465.8|42425.8|42455.8|42415.8|4
1653574950000|2022-05-26 14:22:30|42453.4|42413.4|42453.4|42413.4|42460.8|42420.8|42453.4|42413.4|0
1653574960000|2022-05-26 14:22:40|42450.8|42410.8|42455.8|42415.8|42455.8|42415.8|42443.4|42403.4|5
1653574970000|2022-05-26 14:22:50|42453.4|42413.4|42470.8|42430.8|42470.8|42430.8|42453.4|42413.4|4
1653574980000|2022-05-26 14:23:00|42465.8|42425.8|42465.9|42425.9|42475.8|42435.8|42460.8|42420.8|30
1653574990000|2022-05-26 14:23:10|42475.9|42435.9|42485.9|42445.9|42490.9|42450.9|42475.9|42435.9|6
1653575000000|2022-05-26 14:23:20|42490.9|42450.9|42495.9|42455.9|42500.9|42460.9|42488.4|42448.4|11
1653575010000|2022-05-26 14:23:30|||||||||3
1653575020000|2022-05-26 14:23:40|42490.9|42450.9|42463.4|42423.4|42490.9|42450.9|42463.4|42423.4|10
1653575030000|2022-05-26 14:23:50|42460.8|42420.8|42430.9|42390.9|42460.8|42420.8|42430.9|42390.9|12
1653575040000|2022-05-26 14:24:00|42425.9|42385.9|42430.9|42390.9|42435.9|42395.9|42425.9|42385.9|8
1653575050000|2022-05-26 14:24:10|42425.9|42385.9|42450.9|42410.9|42450.9|42410.9|42425.9|42385.9|11
1653575060000|2022-05-26 14:24:20|42445.9|42405.9|42460.9|42420.9|42465.9|42425.9|42445.9|42405.9|2
1653575070000|2022-05-26 14:24:30|||||||||2
1653575080000|2022-05-26 14:24:40|42455.9|42415.9|42445.9|42405.9|42458.4|42418.4|42445.9|42405.9|46
1653575090000|2022-05-26 14:24:50|42448.4|42408.4|42455.9|42415.9|42460.9|42420.9|42448.4|42408.4|3
1653575100000|2022-05-26 14:25:00|42465.9|42425.9|42475.9|42435.9|42475.9|42435.9|42460.8|42420.8|17
1653575110000|2022-05-26 14:25:10|42483.3|42443.3|42483.3|42443.3|42483.3|42443.3|42483.3|42443.3|4
1653575120000|2022-05-26 14:25:20|42485.9|42445.9|42455.9|42415.9|42490.9|42450.9|42455.9|42415.9|3
1653575130000|2022-05-26 14:25:30|42445.9|42405.9|42445.9|42405.9|42445.9|42405.9|42445.9|42405.9|2
1653575140000|2022-05-26 14:25:40|42440.9|42400.9|42465.9|42425.9|42465.9|42425.9|42440.9|42400.9|5
1653575150000|2022-05-26 14:25:50|42463.3|42423.3|42460.9|42420.9|42465.9|42425.9|42460.9|42420.9|3
1653575160000|2022-05-26 14:26:00|42463.3|42423.3|42455.8|42415.8|42463.3|42423.3|42453.3|42413.3|3
1653575170000|2022-05-26 14:26:10|42460.8|42420.8|42445.9|42405.9|42465.8|42425.8|42445.9|42405.9|5
1653575180000|2022-05-26 14:26:20|42438.3|42398.3|42400.8|42360.8|42438.3|42398.3|42400.8|42360.8|38
1653575190000|2022-05-26 14:26:30|42398.3|42358.3|42405.9|42365.9|42408.3|42368.3|42398.3|42358.3|7
1653575200000|2022-05-26 14:26:40|42413.3|42373.3|42408.4|42368.4|42415.9|42375.9|42405.9|42365.9|4
1653575210000|2022-05-26 14:26:50|42405.9|42365.9|42408.4|42368.4|42413.4|42373.4|42405.9|42365.9|47
1653575220000|2022-05-26 14:27:00|42413.4|42373.4|42408.4|42368.4|42413.4|42373.4|42405.9|42365.9|5
1653575230000|2022-05-26 14:27:10|||||||||22
1653575240000|2022-05-26 14:27:20|42413.4|42373.4|42405.9|42365.9|42418.4|42378.4|42405.9|42365.9|9
1653575250000|2022-05-26 14:27:30|42410.9|42370.9|42410.9|42370.9|42413.3|42373.3|42410.9|42370.9|1
1653575260000|2022-05-26 14:27:40|42415.9|42375.9|42425.9|42385.9|42425.9|42385.9|42415.9|42375.9|4
1653575270000|2022-05-26 14:27:50|42428.3|42388.3|42433.4|42393.4|42433.4|42393.4|42425.9|42385.9|4
1653575280000|2022-05-26 14:28:00|42425.9|42385.9|42425.9|42385.9|42428.4|42388.4|42415.9|42375.9|4
1653575290000|2022-05-26 14:28:10|||||||||5
1653575300000|2022-05-26 14:28:20|42420.8|42380.8|42405.9|42365.9|42420.8|42380.8|42405.9|42365.9|8
1653575310000|2022-05-26 14:28:30|42403.3|42363.3|42395.9|42355.9|42410.9|42370.9|42393.3|42353.3|10
1653575320000|2022-05-26 14:28:40|42400.9|42360.9|42348.3|42308.3|42400.9|42360.9|42343.3|42303.3|153
1653575330000|2022-05-26 14:28:50|42343.3|42303.3|42348.3|42308.3|42350.9|42310.9|42343.3|42303.3|30
1653575340000|2022-05-26 14:29:00|42350.8|42310.8|42330.8|42290.8|42350.8|42310.8|42323.3|42283.3|20
1653575350000|2022-05-26 14:29:10|42340.8|42300.8|42353.3|42313.3|42353.3|42313.3|42333.3|42293.3|10
1653575360000|2022-05-26 14:29:20|42358.3|42318.3|42350.8|42310.8|42358.3|42318.3|42350.8|42310.8|6
1653575370000|2022-05-26 14:29:30|42348.3|42308.3|42348.3|42308.3|42353.3|42313.3|42348.3|42308.3|6
1653575380000|2022-05-26 14:29:40|42340.8|42300.8|42340.8|42300.8|42353.3|42313.3|42340.8|42300.8|3
1653575390000|2022-05-26 14:29:50|42343.3|42303.3|42330.8|42290.8|42343.3|42303.3|42330.8|42290.8|14
1653575400000|2022-05-26 14:30:00|42333.3|42293.3|42353.3|42313.3|42358.3|42318.3|42333.3|42293.3|4
1653575410000|2022-05-26 14:30:10|42358.3|42318.3|42358.3|42318.3|42358.3|42318.3|42358.3|42318.3|0
1653575420000|2022-05-26 14:30:20|42353.3|42313.3|42363.3|42323.3|42363.3|42323.3|42348.3|42308.3|30
1653575430000|2022-05-26 14:30:30|42360.8|42320.8|42363.3|42323.3|42363.3|42323.3|42360.8|42320.8|1
1653575440000|2022-05-26 14:30:40|42360.8|42320.8|42353.3|42313.3|42360.8|42320.8|42343.3|42303.3|1
1653575450000|2022-05-26 14:30:50|42358.3|42318.3|42353.3|42313.3|42358.3|42318.3|42353.3|42313.3|1
1653575460000|2022-05-26 14:31:00|42350.8|42310.8|42343.3|42303.3|42353.3|42313.3|42338.3|42298.3|6
1653575470000|2022-05-26 14:31:10|42348.3|42308.3|42363.3|42323.3|42363.3|42323.3|42343.3|42303.3|6
1653575480000|2022-05-26 14:31:20|42360.8|42320.8|42360.8|42320.8|42360.8|42320.8|42353.3|42313.3|12
1653575490000|2022-05-26 14:31:30|42363.3|42323.3|42363.3|42323.3|42363.3|42323.3|42363.3|42323.3|1
1653575500000|2022-05-26 14:31:40|42360.8|42320.8|42363.3|42323.3|42363.3|42323.3|42360.8|42320.8|2
1653575510000|2022-05-26 14:31:50|42360.8|42320.8|42360.8|42320.8|42360.8|42320.8|42360.8|42320.8|1
1653575520000|2022-05-26 14:32:00|42353.3|42313.3|42353.3|42313.3|42353.3|42313.3|42348.3|42308.3|5
1653575530000|2022-05-26 14:32:10|42360.8|42320.8|42358.3|42318.3|42360.8|42320.8|42358.3|42318.3|0
1653575540000|2022-05-26 14:32:20|42353.3|42313.3|42405.8|42365.8|42425.8|42385.8|42343.3|42303.3|18
1653575550000|2022-05-26 14:32:30|42400.8|42360.8|42405.8|42365.8|42408.3|42368.3|42395.8|42355.8|18
1653575560000|2022-05-26 14:32:40|42413.3|42373.3|42415.8|42375.8|42425.8|42385.8|42405.8|42365.8|11
1653575570000|2022-05-26 14:32:50|42425.8|42385.8|42435.8|42395.8|42440.8|42400.8|42420.8|42380.8|16
1653575580000|2022-05-26 14:33:00|42430.8|42390.8|42435.8|42395.8|42435.8|42395.8|42430.8|42390.8|3
1653575590000|2022-05-26 14:33:10|42440.9|42400.9|42470.8|42430.8|42478.4|42438.4|42438.4|42398.4|7
1653575600000|2022-05-26 14:33:20|42473.3|42433.3|42478.4|42438.4|42485.8|42445.8|42473.3|42433.3|15
1653575610000|2022-05-26 14:33:30|42480.8|42440.8|42525.8|42485.8|42525.8|42485.8|42480.8|42440.8|5
1653575620000|2022-05-26 14:33:40|42520.9|42480.9|42553.4|42513.4|42558.4|42518.4|42520.8|42480.8|24
1653575630000|2022-05-26 14:33:50|42550.9|42510.9|42558.3|42518.3|42573.3|42533.3|42545.8|42505.8|17
1653575640000|2022-05-26 14:34:00|42560.9|42520.9|42560.9|42520.9|42560.9|42520.9|42543.3|42503.3|14
1653575650000|2022-05-26 14:34:10|42558.3|42518.3|42560.9|42520.9|42560.9|42520.9|42558.3|42518.3|11
1653575660000|2022-05-26 14:34:20|42558.3|42518.3|42560.9|42520.9|42560.9|42520.9|42558.3|42518.3|2
1653575670000|2022-05-26 14:34:30|42570.9|42530.9|42593.4|42553.4|42595.9|42555.9|42565.9|42525.9|13
1653575680000|2022-05-26 14:34:40|42590.9|42550.9|42588.3|42548.3|42600.9|42560.9|42580.9|42540.9|17
1653575690000|2022-05-26 14:34:50|42585.9|42545.9|42580.9|42540.9|42590.9|42550.9|42570.9|42530.9|8
1653575700000|2022-05-26 14:35:00|42575.9|42535.9|42575.9|42535.9|42575.9|42535.9|42573.3|42533.3|1
1653575710000|2022-05-26 14:35:10|42578.4|42538.4|42568.3|42528.3|42578.4|42538.4|42568.3|42528.3|15
1653575720000|2022-05-26 14:35:20|42570.9|42530.9|42565.9|42525.9|42570.9|42530.9|42560.9|42520.9|8
1653575730000|2022-05-26 14:35:30|42568.3|42528.3|42583.4|42543.4|42585.9|42545.9|42563.4|42523.4|9
1653575740000|2022-05-26 14:35:40|42590.9|42550.9|42590.9|42550.9|42590.9|42550.9|42590.9|42550.9|2
1653575750000|2022-05-26 14:35:50|42588.3|42548.3|42583.4|42543.4|42588.3|42548.3|42580.9|42540.9|2
1653575760000|2022-05-26 14:36:00|42590.9|42550.9|42630.9|42590.9|42633.4|42593.4|42583.4|42543.4|17
1653575770000|2022-05-26 14:36:10|42640.9|42600.9|42605.9|42565.9|42643.4|42603.4|42605.9|42565.9|21
1653575780000|2022-05-26 14:36:20|42603.4|42563.4|42603.4|42563.4|42608.4|42568.4|42600.9|42560.9|2
1653575790000|2022-05-26 14:36:30|42620.9|42580.9|42625.9|42585.9|42625.9|42585.9|42620.9|42580.9|30
1653575800000|2022-05-26 14:36:40|42630.9|42590.9|42650.9|42610.9|42658.3|42618.3|42630.9|42590.9|9
1653575810000|2022-05-26 14:36:50|42655.9|42615.9|42655.9|42615.9|42658.3|42618.3|42653.4|42613.4|5
1653575820000|2022-05-26 14:37:00|42650.9|42610.9|42650.9|42610.9|42660.9|42620.9|42650.9|42610.9|10
1653575830000|2022-05-26 14:37:10|42653.3|42613.3|42645.8|42605.8|42658.3|42618.3|42640.8|42600.8|48
1653575840000|2022-05-26 14:37:20|42640.8|42600.8|42638.3|42598.3|42645.8|42605.8|42630.8|42590.8|22
1653575850000|2022-05-26 14:37:30|42630.9|42590.9|42630.9|42590.9|42638.3|42598.3|42628.3|42588.3|5
1653575860000|2022-05-26 14:37:40|42628.3|42588.3|42625.9|42585.9|42628.3|42588.3|42623.3|42583.3|9
1653575870000|2022-05-26 14:37:50|42625.8|42585.8|42608.3|42568.3|42625.8|42585.8|42603.3|42563.3|20
1653575880000|2022-05-26 14:38:00|42605.8|42565.8|42613.3|42573.3|42615.8|42575.8|42605.8|42565.8|10
1653575890000|2022-05-26 14:38:10|42615.8|42575.8|42615.8|42575.8|42625.8|42585.8|42603.3|42563.3|15
1653575900000|2022-05-26 14:38:20|42618.3|42578.3|42625.8|42585.8|42625.8|42585.8|42618.3|42578.3|3
1653575910000|2022-05-26 14:38:30|||||||||3
1653575920000|2022-05-26 14:38:40|42623.3|42583.3|42615.8|42575.8|42623.3|42583.3|42613.3|42573.3|13
1653575930000|2022-05-26 14:38:50|42613.3|42573.3|42605.8|42565.8|42615.8|42575.8|42600.8|42560.8|9
1653575940000|2022-05-26 14:39:00|42600.8|42560.8|42590.8|42550.8|42600.8|42560.8|42573.3|42533.3|14
1653575950000|2022-05-26 14:39:10|42585.8|42545.8|42585.8|42545.8|42585.8|42545.8|42583.3|42543.3|3
1653575960000|2022-05-26 14:39:20|42595.8|42555.8|42595.8|42555.8|42595.8|42555.8|42585.8|42545.8|4
1653575970000|2022-05-26 14:39:30|42593.3|42553.3|42585.8|42545.8|42593.3|42553.3|42575.8|42535.8|8
1653575980000|2022-05-26 14:39:40|42588.3|42548.3|42590.8|42550.8|42595.8|42555.8|42588.3|42548.3|3
1653575990000|2022-05-26 14:39:50|42588.3|42548.3|42585.8|42545.8|42590.8|42550.8|42580.8|42540.8|8
1653576000000|2022-05-26 14:40:00|42588.3|42548.3|42590.8|42550.8|42595.8|42555.8|42585.8|42545.8|3
1653576010000|2022-05-26 14:40:10|42593.3|42553.3|42575.8|42535.8|42593.3|42553.3|42568.3|42528.3|20
1653576020000|2022-05-26 14:40:20|42595.8|42555.8|42625.8|42585.8|42625.8|42585.8|42595.8|42555.8|5
1653576030000|2022-05-26 14:40:30|42615.8|42575.8|42623.2|42583.2|42625.8|42585.8|42615.8|42575.8|14
1653576040000|2022-05-26 14:40:40|42625.8|42585.8|42605.8|42565.8|42625.8|42585.8|42605.8|42565.8|3
1653576050000|2022-05-26 14:40:50|42615.8|42575.8|42615.8|42575.8|42615.8|42575.8|42610.8|42570.8|13
1653576060000|2022-05-26 14:41:00|42605.8|42565.8|42605.8|42565.8|42615.8|42575.8|42605.8|42565.8|10
1653576080000|2022-05-26 14:41:20|42615.8|42575.8|42615.8|42575.8|42615.8|42575.8|42610.8|42570.8|9
1653576090000|2022-05-26 14:41:30|42625.8|42585.8|42618.3|42578.3|42625.8|42585.8|42618.3|42578.3|6
1653576100000|2022-05-26 14:41:40|42623.3|42583.3|42615.8|42575.8|42623.3|42583.3|42615.8|42575.8|1
1653576110000|2022-05-26 14:41:50|42610.8|42570.8|42610.8|42570.8|42610.8|42570.8|42610.8|42570.8|1
1653576120000|2022-05-26 14:42:00|42613.3|42573.3|42625.8|42585.8|42640.7|42600.7|42613.3|42573.3|14
1653576130000|2022-05-26 14:42:10|42618.3|42578.3|42630.8|42590.8|42630.8|42590.8|42618.3|42578.3|6
1653576140000|2022-05-26 14:42:20|42628.2|42588.2|42630.8|42590.8|42630.8|42590.8|42625.8|42585.8|1
1653576150000|2022-05-26 14:42:30|42628.2|42588.2|42623.2|42583.2|42635.8|42595.8|42623.2|42583.2|17
1653576160000|2022-05-26 14:42:40|42633.2|42593.2|42638.3|42598.3|42638.3|42598.3|42628.2|42588.2|7
1653576170000|2022-05-26 14:42:50|42645.8|42605.8|42643.2|42603.2|42645.8|42605.8|42640.8|42600.8|3
1653576180000|2022-05-26 14:43:00|42638.2|42598.2|42650.8|42610.8|42650.8|42610.8|42638.2|42598.2|2
1653576190000|2022-05-26 14:43:10|42648.3|42608.3|42655.8|42615.8|42655.8|42615.8|42645.8|42605.8|1
1653576200000|2022-05-26 14:43:20|42658.3|42618.3|42695.8|42655.8|42695.8|42655.8|42658.3|42618.3|29
1653576210000|2022-05-26 14:43:30|42703.3|42663.3|42750.8|42710.8|42760.8|42720.8|42703.3|42663.3|59
1653576220000|2022-05-26 14:43:40|42745.8|42705.8|42713.3|42673.3|42745.8|42705.8|42703.3|42663.3|14
1653576230000|2022-05-26 14:43:50|42710.8|42670.8|42695.8|42655.8|42713.3|42673.3|42695.8|42655.8|9
1653576240000|2022-05-26 14:44:00|42690.8|42650.8|42698.3|42658.3|42698.3|42658.3|42685.8|42645.8|7
1653576250000|2022-05-26 14:44:10|42695.8|42655.8|42685.8|42645.8|42698.3|42658.3|42685.8|42645.8|7
1653576260000|2022-05-26 14:44:20|42690.8|42650.8|42675.8|42635.8|42690.8|42650.8|42675.8|42635.8|13
1653576270000|2022-05-26 14:44:30|42670.8|42630.8|42670.8|42630.8|42680.8|42640.8|42668.3|42628.3|4
1653576280000|2022-05-26 14:44:40|42665.8|42625.8|42655.7|42615.7|42665.8|42625.8|42655.7|42615.7|2
1653576290000|2022-05-26 14:44:50|42653.3|42613.3|42688.3|42648.3|42688.3|42648.3|42648.3|42608.3|8
1653576300000|2022-05-26 14:45:00|42685.7|42645.7|42683.2|42643.2|42695.7|42655.7|42678.2|42638.2|6
1653576310000|2022-05-26 14:45:10|42685.7|42645.7|42673.3|42633.3|42685.7|42645.7|42668.2|42628.2|10
1653576320000|2022-05-26 14:45:20|42675.7|42635.7|42670.7|42630.7|42675.7|42635.7|42655.7|42615.7|5
1653576330000|2022-05-26 14:45:30|42665.7|42625.7|42675.7|42635.7|42675.7|42635.7|42665.7|42625.7|2
1653576340000|2022-05-26 14:45:40|42673.2|42633.2|42675.7|42635.7|42675.7|42635.7|42668.3|42628.3|6
1653576350000|2022-05-26 14:45:50|42670.7|42630.7|42670.7|42630.7|42675.7|42635.7|42670.7|42630.7|2
1653576360000|2022-05-26 14:46:00|42675.7|42635.7|42700.7|42660.7|42705.7|42665.7|42675.7|42635.7|8
1653576370000|2022-05-26 14:46:10|42703.2|42663.2|42698.3|42658.3|42713.3|42673.3|42698.3|42658.3|6
1653576380000|2022-05-26 14:46:20|42703.3|42663.3|42715.7|42675.7|42715.7|42675.7|42700.7|42660.7|2
1653576390000|2022-05-26 14:46:30|42725.7|42685.7|42740.7|42700.7|42750.7|42710.7|42720.7|42680.7|28
1653576400000|2022-05-26 14:46:40|42745.7|42705.7|42755.7|42715.7|42755.7|42715.7|42740.7|42700.7|4
1653576410000|2022-05-26 14:46:50|42745.7|42705.7|42745.7|42705.7|42745.7|42705.7|42745.7|42705.7|8
1653576420000|2022-05-26 14:47:00|42743.2|42703.2|42740.7|42700.7|42755.7|42715.7|42738.2|42698.2|13
1653576430000|2022-05-26 14:47:10|42738.2|42698.2|42683.2|42643.2|42738.2|42698.2|42683.2|42643.2|24
1653576440000|2022-05-26 14:47:20|42688.2|42648.2|42693.2|42653.2|42695.7|42655.7|42683.2|42643.2|10
1653576450000|2022-05-26 14:47:30|42690.7|42650.7|42690.7|42650.7|42693.2|42653.2|42688.2|42648.2|3
1653576460000|2022-05-26 14:47:40|42685.7|42645.7|42695.7|42655.7|42700.7|42660.7|42685.7|42645.7|6
1653576470000|2022-05-26 14:47:50|42693.1|42653.1|42703.2|42663.2|42705.7|42665.7|42693.1|42653.1|11
1653576480000|2022-05-26 14:48:00|42700.7|42660.7|42715.7|42675.7|42723.2|42683.2|42700.7|42660.7|28
1653576490000|2022-05-26 14:48:10|42725.7|42685.7|42708.3|42668.3|42748.3|42708.3|42708.3|42668.3|34
1653576500000|2022-05-26 14:48:20|42715.7|42675.7|42708.3|42668.3|42728.3|42688.3|42708.3|42668.3|11
1653576510000|2022-05-26 14:48:30|42698.3|42658.3|42693.2|42653.2|42705.7|42665.7|42690.7|42650.7|5
1653576520000|2022-05-26 14:48:40|42690.7|42650.7|42685.7|42645.7|42705.7|42665.7|42683.3|42643.3|7
1653576530000|2022-05-26 14:48:50|42690.7|42650.7|42685.7|42645.7|42690.7|42650.7|42685.7|42645.7|5
1653576540000|2022-05-26 14:49:00|42675.7|42635.7|42685.7|42645.7|42690.7|42650.7|42655.7|42615.7|29
1653576550000|2022-05-26 14:49:10|42690.7|42650.7|42695.7|42655.7|42695.7|42655.7|42675.7|42635.7|9
1653576560000|2022-05-26 14:49:20|42693.2|42653.2|42698.2|42658.2|42698.2|42658.2|42690.7|42650.7|4
1653576570000|2022-05-26 14:49:30|42700.7|42660.7|42735.7|42695.7|42750.8|42710.8|42700.7|42660.7|33
1653576580000|2022-05-26 14:49:40|42733.2|42693.2|42715.7|42675.7|42743.2|42703.2|42715.7|42675.7|17
1653576590000|2022-05-26 14:49:50|42718.2|42678.2|42723.2|42683.2|42723.2|42683.2|42718.2|42678.2|15
1653576600000|2022-05-26 14:50:00|42725.7|42685.7|42745.7|42705.7|42748.3|42708.3|42723.2|42683.2|45
1653576610000|2022-05-26 14:50:10|42748.2|42708.2|42755.8|42715.8|42760.8|42720.8|42748.2|42708.2|6
1653576620000|2022-05-26 14:50:20|42758.2|42718.2|42753.2|42713.2|42758.2|42718.2|42753.2|42713.2|2
1653576630000|2022-05-26 14:50:30|42755.7|42715.7|42750.8|42710.8|42760.8|42720.8|42750.8|42710.8|8
1653576640000|2022-05-26 14:50:40|42753.2|42713.2|42750.8|42710.8|42755.8|42715.8|42750.8|42710.8|1
1653576650000|2022-05-26 14:50:50|42735.8|42695.8|42738.2|42698.2|42740.8|42700.8|42735.8|42695.8|6
1653576660000|2022-05-26 14:51:00|42733.2|42693.2|42700.8|42660.8|42733.2|42693.2|42695.7|42655.7|17
1653576670000|2022-05-26 14:51:10|42703.2|42663.2|42730.8|42690.8|42733.2|42693.2|42700.8|42660.8|13
1653576680000|2022-05-26 14:51:20|42723.3|42683.3|42713.3|42673.3|42723.3|42683.3|42713.3|42673.3|6
1653576690000|2022-05-26 14:51:30|42715.8|42675.8|42693.3|42653.3|42718.3|42678.3|42693.3|42653.3|4
1653576700000|2022-05-26 14:51:40|42690.8|42650.8|42693.3|42653.3|42705.8|42665.8|42683.3|42643.3|12
1653576710000|2022-05-26 14:51:50|42690.8|42650.8|42665.7|42625.7|42693.3|42653.3|42660.8|42620.8|9
1653576720000|2022-05-26 14:52:00|42655.7|42615.7|42678.2|42638.2|42678.2|42638.2|42655.7|42615.7|13
1653576730000|2022-05-26 14:52:10|42675.7|42635.7|42665.7|42625.7|42675.7|42635.7|42658.2|42618.2|1
1653576740000|2022-05-26 14:52:20|42658.2|42618.2|42665.7|42625.7|42675.7|42635.7|42655.7|42615.7|11
1653576750000|2022-05-26 14:52:30|42663.2|42623.2|42668.2|42628.2|42668.2|42628.2|42655.7|42615.7|4
1653576760000|2022-05-26 14:52:40|42665.7|42625.7|42655.7|42615.7|42668.2|42628.2|42653.2|42613.2|14
1653576770000|2022-05-26 14:52:50|42663.2|42623.2|42655.7|42615.7|42665.7|42625.7|42655.7|42615.7|4
1653576780000|2022-05-26 14:53:00|42648.2|42608.2|42638.2|42598.2|42655.7|42615.7|42638.2|42598.2|6
1653576790000|2022-05-26 14:53:10|42635.7|42595.7|42638.2|42598.2|42638.2|42598.2|42633.2|42593.2|2
1653576800000|2022-05-26 14:53:20|42635.7|42595.7|42670.7|42630.7|42673.2|42633.2|42635.7|42595.7|9
1653576810000|2022-05-26 14:53:30|42668.3|42628.3|42645.7|42605.7|42668.3|42628.3|42645.7|42605.7|5
1653576820000|2022-05-26 14:53:40|42643.2|42603.2|42643.2|42603.2|42643.2|42603.2|42638.2|42598.2|3
1653576830000|2022-05-26 14:53:50|42645.7|42605.7|42620.7|42580.7|42650.7|42610.7|42615.7|42575.7|27
1653576840000|2022-05-26 14:54:00|42615.7|42575.7|42645.7|42605.7|42645.7|42605.7|42615.7|42575.7|7
1653576850000|2022-05-26 14:54:10|42628.2|42588.2|42618.2|42578.2|42630.7|42590.7|42618.2|42578.2|2
1653576860000|2022-05-26 14:54:20|42615.7|42575.7|42625.7|42585.7|42630.7|42590.7|42615.7|42575.7|6
1653576870000|2022-05-26 14:54:30|42620.7|42580.7|42563.2|42523.2|42620.7|42580.7|42560.7|42520.7|27
1653576880000|2022-05-26 14:54:40|42538.2|42498.2|42550.7|42510.7|42550.7|42510.7|42538.2|42498.2|39
1653576890000|2022-05-26 14:54:50|42548.2|42508.2|42543.2|42503.2|42550.7|42510.7|42543.2|42503.2|5
1653576900000|2022-05-26 14:55:00|42540.6|42500.6|42553.2|42513.2|42553.2|42513.2|42540.6|42500.6|4
1653576910000|2022-05-26 14:55:10|42550.6|42510.6|42553.2|42513.2|42553.2|42513.2|42548.2|42508.2|4
1653576920000|2022-05-26 14:55:20|42555.7|42515.7|42563.2|42523.2|42563.2|42523.2|42555.7|42515.7|4
1653576930000|2022-05-26 14:55:30|42570.6|42530.6|42575.7|42535.7|42583.2|42543.2|42570.6|42530.6|1
1653576940000|2022-05-26 14:55:40|42583.1|42543.1|42560.6|42520.6|42590.6|42550.6|42560.6|42520.6|16
1653576950000|2022-05-26 14:55:50|42558.2|42518.2|42553.1|42513.1|42558.2|42518.2|42550.6|42510.6|8
1653576960000|2022-05-26 14:56:00|42555.6|42515.6|42563.1|42523.1|42563.1|42523.1|42550.6|42510.6|17
1653576970000|2022-05-26 14:56:10|42560.6|42520.6|42563.1|42523.1|42563.1|42523.1|42558.1|42518.1|4
1653576980000|2022-05-26 14:56:20|42555.6|42515.6|42548.1|42508.1|42555.6|42515.6|42540.6|42500.6|13
1653576990000|2022-05-26 14:56:30|42545.7|42505.7|42553.1|42513.1|42553.1|42513.1|42543.1|42503.1|6
1653577000000|2022-05-26 14:56:40|42550.6|42510.6|42550.6|42510.6|42550.6|42510.6|42538.1|42498.1|2
1653577010000|2022-05-26 14:56:50|42553.1|42513.1|42558.1|42518.1|42558.1|42518.1|42550.6|42510.6|3
1653577020000|2022-05-26 14:57:00|42560.6|42520.6|42553.1|42513.1|42573.1|42533.1|42548.1|42508.1|14
1653577030000|2022-05-26 14:57:10|42550.6|42510.6|42543.1|42503.1|42553.1|42513.1|42543.1|42503.1|29
1653577040000|2022-05-26 14:57:20|42538.1|42498.1|42535.7|42495.7|42538.1|42498.1|42535.7|42495.7|1
1653577050000|2022-05-26 14:57:30|42538.1|42498.1|42535.7|42495.7|42543.1|42503.1|42535.7|42495.7|2
1653577060000|2022-05-26 14:57:40|42538.1|42498.1|42538.1|42498.1|42538.1|42498.1|42530.7|42490.7|5
1653577070000|2022-05-26 14:57:50|42540.7|42500.7|42543.1|42503.1|42543.1|42503.1|42540.7|42500.7|2
1653577080000|2022-05-26 14:58:00|42538.1|42498.1|42535.7|42495.7|42540.7|42500.7|42535.7|42495.7|3
1653577090000|2022-05-26 14:58:10|42545.7|42505.7|42545.7|42505.7|42550.7|42510.7|42545.7|42505.7|3
1653577100000|2022-05-26 14:58:20|42548.1|42508.1|42538.1|42498.1|42550.7|42510.7|42538.1|42498.1|5
1653577110000|2022-05-26 14:58:30|42530.6|42490.6|42495.7|42455.7|42530.6|42490.6|42495.7|42455.7|18
1653577120000|2022-05-26 14:58:40|42505.7|42465.7|42505.7|42465.7|42510.7|42470.7|42498.1|42458.1|21
1653577130000|2022-05-26 14:58:50|42500.7|42460.7|42508.2|42468.2|42510.7|42470.7|42500.7|42460.7|1
1653577140000|2022-05-26 14:59:00|42510.7|42470.7|42515.7|42475.7|42515.7|42475.7|42505.7|42465.7|1
1653577150000|2022-05-26 14:59:10|42525.7|42485.7|42515.7|42475.7|42525.7|42485.7|42515.7|42475.7|6
1653577160000|2022-05-26 14:59:20|42518.2|42478.2|42518.2|42478.2|42520.7|42480.7|42515.7|42475.7|2
1653577170000|2022-05-26 14:59:30|42525.7|42485.7|42515.7|42475.7|42535.7|42495.7|42515.7|42475.7|1
1653577180000|2022-05-26 14:59:40|42518.2|42478.2|42513.1|42473.1|42528.2|42488.2|42513.1|42473.1|16
1653577190000|2022-05-26 14:59:50|42515.7|42475.7|42493.1|42453.1|42515.7|42475.7|42493.1|42453.1|5
1653577200000|2022-05-26 15:00:00|42498.2|42458.2|42505.6|42465.6|42505.7|42465.7|42498.2|42458.2|9
1653577210000|2022-05-26 15:00:10|42503.1|42463.1|42503.1|42463.1|42503.1|42463.1|42503.1|42463.1|1
1653577220000|2022-05-26 15:00:20|42495.6|42455.6|42525.6|42485.6|42525.6|42485.6|42495.6|42455.6|2
1653577230000|2022-05-26 15:00:30|42530.6|42490.6|42520.6|42480.6|42533.2|42493.2|42515.6|42475.6|13
1653577240000|2022-05-26 15:00:40|42523.1|42483.1|42525.6|42485.6|42528.1|42488.1|42515.6|42475.6|1
1653577250000|2022-05-26 15:00:50|42530.6|42490.6|42558.2|42518.2|42560.6|42520.6|42530.6|42490.6|8
1653577260000|2022-05-26 15:01:00|42555.6|42515.6|42585.6|42545.6|42585.6|42545.6|42555.6|42515.6|11
1653577270000|2022-05-26 15:01:10|42578.2|42538.2|42575.6|42535.6|42578.2|42538.2|42575.6|42535.6|1
1653577280000|2022-05-26 15:01:20|42563.1|42523.1|42573.1|42533.1|42573.1|42533.1|42563.1|42523.1|2
1653577290000|2022-05-26 15:01:30|42575.6|42535.6|42575.6|42535.6|42578.2|42538.2|42553.1|42513.1|18
1653577300000|2022-05-26 15:01:40|42580.6|42540.6|42580.6|42540.6|42580.6|42540.6|42570.6|42530.6|6
1653577310000|2022-05-26 15:01:50|42578.1|42538.1|42565.6|42525.6|42580.6|42540.6|42565.6|42525.6|3
1653577320000|2022-05-26 15:02:00|42558.1|42518.1|42555.6|42515.6|42565.6|42525.6|42555.6|42515.6|13
1653577330000|2022-05-26 15:02:10|42553.1|42513.1|42555.6|42515.6|42555.6|42515.6|42550.6|42510.6|22
1653577340000|2022-05-26 15:02:20|42558.1|42518.1|42560.6|42520.6|42560.6|42520.6|42558.1|42518.1|2
1653577350000|2022-05-26 15:02:30|42563.1|42523.1|42580.6|42540.6|42580.6|42540.6|42563.1|42523.1|6
1653577360000|2022-05-26 15:02:40|42578.1|42538.1|42583.1|42543.1|42583.1|42543.1|42578.1|42538.1|5
1653577370000|2022-05-26 15:02:50|42578.1|42538.1|42563.1|42523.1|42580.6|42540.6|42563.1|42523.1|8
1653577380000|2022-05-26 15:03:00|42568.1|42528.1|42573.1|42533.1|42573.1|42533.1|42553.1|42513.1|3
1653577390000|2022-05-26 15:03:10|42578.1|42538.1|42593.1|42553.1|42593.1|42553.1|42578.1|42538.1|1
1653577400000|2022-05-26 15:03:20|42598.1|42558.1|42613.1|42573.1|42613.1|42573.1|42598.1|42558.1|4
1653577410000|2022-05-26 15:03:30|42605.6|42565.6|42613.1|42573.1|42618.1|42578.1|42603.1|42563.1|5
1653577420000|2022-05-26 15:03:40|42610.6|42570.6|42610.6|42570.6|42618.1|42578.1|42610.6|42570.6|2
1653577430000|2022-05-26 15:03:50|42613.1|42573.1|42618.1|42578.1|42620.6|42580.6|42608.1|42568.1|7
1653577440000|2022-05-26 15:04:00|42620.6|42580.6|42638.1|42598.1|42640.6|42600.6|42620.6|42580.6|12
1653577450000|2022-05-26 15:04:10|42643.1|42603.1|42640.6|42600.6|42643.1|42603.1|42628.1|42588.1|4
1653577460000|2022-05-26 15:04:20|42643.1|42603.1|42643.1|42603.1|42643.1|42603.1|42643.1|42603.1|1
1653577470000|2022-05-26 15:04:30|42648.1|42608.1|42648.1|42608.1|42653.1|42613.1|42648.1|42608.1|1
1653577480000|2022-05-26 15:04:40|42650.6|42610.6|42653.1|42613.1|42653.1|42613.1|42648.1|42608.1|6
1653577490000|2022-05-26 15:04:50|42650.6|42610.6|42650.6|42610.6|42655.6|42615.6|42650.6|42610.6|3
1653577500000|2022-05-26 15:05:00|42653.1|42613.1|42650.6|42610.6|42653.1|42613.1|42650.6|42610.6|1
1653577510000|2022-05-26 15:05:10|42653.1|42613.1|42650.6|42610.6|42653.1|42613.1|42650.6|42610.6|4
1653577520000|2022-05-26 15:05:20|42648.1|42608.1|42665.6|42625.6|42675.6|42635.6|42648.1|42608.1|23
1653577530000|2022-05-26 15:05:30|42655.6|42615.6|42683.1|42643.1|42683.1|42643.1|42655.6|42615.6|12
1653577540000|2022-05-26 15:05:40|42678.1|42638.1|42675.6|42635.6|42680.6|42640.6|42665.6|42625.6|11
1653577550000|2022-05-26 15:05:50|42670.6|42630.6|42655.6|42615.6|42680.6|42640.6|42655.6|42615.6|10
1653577560000|2022-05-26 15:06:00|42665.6|42625.6|42665.6|42625.6|42670.6|42630.6|42663.1|42623.1|9
1653577570000|2022-05-26 15:06:10|42668.1|42628.1|42658.1|42618.1|42668.1|42628.1|42658.1|42618.1|1
1653577580000|2022-05-26 15:06:20|42660.6|42620.6|42660.6|42620.6|42660.6|42620.6|42660.6|42620.6|1
1653577590000|2022-05-26 15:06:30|42663.1|42623.1|42675.6|42635.6|42675.6|42635.6|42658.1|42618.1|8
1653577600000|2022-05-26 15:06:40|42680.6|42640.6|42680.6|42640.6|42680.6|42640.6|42678.1|42638.1|3
1653577610000|2022-05-26 15:06:50|42683.1|42643.1|42680.6|42640.6|42685.6|42645.6|42678.1|42638.1|6
1653577620000|2022-05-26 15:07:00|42678.1|42638.1|42688.1|42648.1|42688.1|42648.1|42678.1|42638.1|11
1653577630000|2022-05-26 15:07:10|42685.6|42645.6|42705.6|42665.6|42713.1|42673.1|42685.6|42645.6|21
1653577640000|2022-05-26 15:07:20|42703.1|42663.1|42685.6|42645.6|42703.1|42663.1|42685.6|42645.6|3
1653577650000|2022-05-26 15:07:30|42680.6|42640.6|42678.1|42638.1|42680.6|42640.6|42678.1|42638.1|4
1653577660000|2022-05-26 15:07:40|42703.1|42663.1|42698.1|42658.1|42705.6|42665.6|42695.5|42655.5|13
1653577670000|2022-05-26 15:07:50|||||||||2
1653577680000|2022-05-26 15:08:00|42708.1|42668.1|42735.6|42695.6|42745.6|42705.6|42708.1|42668.1|19
1653577690000|2022-05-26 15:08:10|42738.1|42698.1|42728.1|42688.1|42753.1|42713.1|42725.6|42685.6|25
1653577700000|2022-05-26 15:08:20|42725.6|42685.6|42735.6|42695.6|42743.1|42703.1|42723.1|42683.1|5
1653577710000|2022-05-26 15:08:30|42730.6|42690.6|42710.6|42670.6|42730.6|42690.6|42710.6|42670.6|11
1653577720000|2022-05-26 15:08:40|42718.1|42678.1|42718.1|42678.1|42718.1|42678.1|42713.1|42673.1|3
1653577730000|2022-05-26 15:08:50|42720.6|42680.6|42710.6|42670.6|42720.6|42680.6|42710.6|42670.6|9
1653577740000|2022-05-26 15:09:00|42713.1|42673.1|42718.1|42678.1|42720.6|42680.6|42710.6|42670.6|9
1653577750000|2022-05-26 15:09:10|42715.6|42675.6|42730.6|42690.6|42730.6|42690.6|42713.1|42673.1|7
1653577760000|2022-05-26 15:09:20|42720.6|42680.6|42730.6|42690.6|42730.6|42690.6|42720.6|42680.6|5
1653577770000|2022-05-26 15:09:30|42720.6|42680.6|42713.2|42673.2|42720.6|42680.6|42710.6|42670.6|4
1653577780000|2022-05-26 15:09:40|42710.6|42670.6|42680.6|42640.6|42713.2|42673.2|42675.6|42635.6|7
1653577790000|2022-05-26 15:09:50|42678.1|42638.1|42690.6|42650.6|42698.1|42658.1|42678.1|42638.1|1
1653577800000|2022-05-26 15:10:00|42693.2|42653.2|42708.2|42668.2|42723.2|42683.2|42693.2|42653.2|14
1653577810000|2022-05-26 15:10:10|||||||||2
1653577830000|2022-05-26 15:10:30|42700.6|42660.6|42703.2|42663.2|42703.2|42663.2|42700.6|42660.6|11
1653577840000|2022-05-26 15:10:40|42700.6|42660.6|42703.2|42663.2|42703.2|42663.2|42700.6|42660.6|3
1653577850000|2022-05-26 15:10:50|42708.2|42668.2|42693.2|42653.2|42708.2|42668.2|42693.2|42653.2|5
1653577860000|2022-05-26 15:11:00|42690.6|42650.6|42695.6|42655.6|42700.6|42660.6|42690.6|42650.6|3
1653577870000|2022-05-26 15:11:10|42698.2|42658.2|42673.2|42633.2|42700.6|42660.6|42673.2|42633.2|7
1653577880000|2022-05-26 15:11:20|42675.6|42635.6|42678.2|42638.2|42680.6|42640.6|42670.6|42630.6|3
1653577890000|2022-05-26 15:11:30|42680.6|42640.6|42683.2|42643.2|42685.6|42645.6|42680.6|42640.6|1
1653577900000|2022-05-26 15:11:40|42688.2|42648.2|42680.6|42640.6|42688.2|42648.2|42680.6|42640.6|1
1653577910000|2022-05-26 15:11:50|42678.2|42638.2|42673.2|42633.2|42683.2|42643.2|42673.2|42633.2|6
1653577920000|2022-05-26 15:12:00|42670.6|42630.6|42673.1|42633.1|42678.1|42638.1|42670.6|42630.6|5
1653577930000|2022-05-26 15:12:10|42675.7|42635.7|42690.6|42650.6|42690.6|42650.6|42675.7|42635.7|5
1653577940000|2022-05-26 15:12:20|42683.1|42643.1|42663.1|42623.1|42683.1|42643.1|42660.6|42620.6|5
1653577950000|2022-05-26 15:12:30|42660.6|42620.6|42630.6|42590.6|42663.1|42623.1|42630.6|42590.6|27
1653577960000|2022-05-26 15:12:40|42640.6|42600.6|42650.6|42610.6|42650.6|42610.6|42640.6|42600.6|5
1653577970000|2022-05-26 15:12:50|42653.1|42613.1|42660.6|42620.6|42663.1|42623.1|42650.6|42610.6|1
1653577980000|2022-05-26 15:13:00|42655.6|42615.6|42670.6|42630.6|42673.1|42633.1|42653.1|42613.1|7
1653577990000|2022-05-26 15:13:10|42673.1|42633.1|42680.6|42640.6|42680.6|42640.6|42670.6|42630.6|1
1653578000000|2022-05-26 15:13:20|42673.1|42633.1|42670.6|42630.6|42673.1|42633.1|42670.6|42630.6|7
1653578010000|2022-05-26 15:13:30|42673.1|42633.1|42675.6|42635.6|42675.6|42635.6|42673.1|42633.1|9
1653578020000|2022-05-26 15:13:40|42678.1|42638.1|42675.6|42635.6|42680.6|42640.6|42673.1|42633.1|3
1653578030000|2022-05-26 15:13:50|42673.1|42633.1|42693.1|42653.1|42693.1|42653.1|42673.1|42633.1|19
1653578040000|2022-05-26 15:14:00|42695.6|42655.6|42713.1|42673.1|42713.1|42673.1|42693.1|42653.1|13
1653578050000|2022-05-26 15:14:10|42718.1|42678.1|42703.1|42663.1|42718.1|42678.1|42703.1|42663.1|8
1653578060000|2022-05-26 15:14:20|42700.6|42660.6|42710.6|42670.6|42713.1|42673.1|42700.6|42660.6|3
1653578070000|2022-05-26 15:14:30|42705.6|42665.6|42700.6|42660.6|42710.6|42670.6|42700.6|42660.6|6
1653578080000|2022-05-26 15:14:40|42695.6|42655.6|42683.1|42643.1|42700.6|42660.6|42683.1|42643.1|6
1653578090000|2022-05-26 15:14:50|42680.6|42640.6|42680.6|42640.6|42683.1|42643.1|42665.6|42625.6|8
1653578100000|2022-05-26 15:15:00|42690.6|42650.6|42693.1|42653.1|42695.6|42655.6|42680.6|42640.6|9
1653578110000|2022-05-26 15:15:10|42698.1|42658.1|42690.6|42650.6|42698.1|42658.1|42688.1|42648.1|0
1653578120000|2022-05-26 15:15:20|42693.1|42653.1|42683.1|42643.1|42698.1|42658.1|42680.6|42640.6|16
1653578130000|2022-05-26 15:15:30|42688.1|42648.1|42683.1|42643.1|42690.6|42650.6|42683.1|42643.1|3
1653578140000|2022-05-26 15:15:40|42685.6|42645.6|42670.6|42630.6|42685.6|42645.6|42663.1|42623.1|5
1653578150000|2022-05-26 15:15:50|42673.1|42633.1|42673.1|42633.1|42683.1|42643.1|42673.1|42633.1|3
1653578160000|2022-05-26 15:16:00|42670.6|42630.6|42670.6|42630.6|42673.1|42633.1|42660.6|42620.6|5
1653578170000|2022-05-26 15:16:10|42673.1|42633.1|42670.6|42630.6|42678.1|42638.1|42670.6|42630.6|17
1653578180000|2022-05-26 15:16:20|42673.1|42633.1|42675.6|42635.6|42675.6|42635.6|42673.1|42633.1|0
1653578190000|2022-05-26 15:16:30|42680.6|42640.6|42698.1|42658.1|42703.1|42663.1|42680.6|42640.6|8
1653578200000|2022-05-26 15:16:40|42693.1|42653.1|42693.1|42653.1|42693.1|42653.1|42683.1|42643.1|9
1653578210000|2022-05-26 15:16:50|42678.1|42638.1|42653.1|42613.1|42678.1|42638.1|42653.1|42613.1|8
1653578220000|2022-05-26 15:17:00|42655.6|42615.6|42653.1|42613.1|42655.6|42615.6|42645.6|42605.6|8
1653578230000|2022-05-26 15:17:10|42650.6|42610.6|42660.6|42620.6|42660.6|42620.6|42650.6|42610.6|3
1653578240000|2022-05-26 15:17:20|42663.1|42623.1|42670.6|42630.6|42673.1|42633.1|42663.1|42623.1|3
1653578250000|2022-05-26 15:17:30|42668.1|42628.1|42653.1|42613.1|42670.6|42630.6|42653.1|42613.1|10
1653578260000|2022-05-26 15:17:40|42663.1|42623.1|42675.6|42635.6|42675.6|42635.6|42663.1|42623.1|1
1653578270000|2022-05-26 15:17:50|42673.1|42633.1|42670.6|42630.6|42675.6|42635.6|42668.1|42628.1|4
1653578280000|2022-05-26 15:18:00|42673.1|42633.1|42690.6|42650.6|42690.6|42650.6|42673.1|42633.1|3
1653578290000|2022-05-26 15:18:10|42683.1|42643.1|42678.1|42638.1|42683.1|42643.1|42678.1|42638.1|5
1653578300000|2022-05-26 15:18:20|42680.6|42640.6|42683.1|42643.1|42683.1|42643.1|42673.1|42633.1|4
1653578310000|2022-05-26 15:18:30|42680.6|42640.6|42673.1|42633.1|42683.1|42643.1|42673.1|42633.1|4
1653578320000|2022-05-26 15:18:40|42678.1|42638.1|42683.1|42643.1|42690.6|42650.6|42678.1|42638.1|15
1653578330000|2022-05-26 15:18:50|42688.1|42648.1|42698.1|42658.1|42698.1|42658.1|42688.1|42648.1|1
1653578340000|2022-05-26 15:19:00|42703.1|42663.1|42693.1|42653.1|42703.1|42663.1|42693.1|42653.1|21
1653578350000|2022-05-26 15:19:10|42695.6|42655.6|42700.6|42660.6|42703.1|42663.1|42693.1|42653.1|1
1653578360000|2022-05-26 15:19:20|42703.1|42663.1|42710.6|42670.6|42710.6|42670.6|42703.1|42663.1|3
1653578370000|2022-05-26 15:19:30|42708.1|42668.1|42718.1|42678.1|42720.6|42680.6|42708.1|42668.1|8
1653578380000|2022-05-26 15:19:40|42720.6|42680.6|42715.6|42675.6|42720.6|42680.6|42713|42673|15
1653578390000|2022-05-26 15:19:50|42713|42673|42703.1|42663.1|42715.6|42675.6|42693.1|42653.1|5
1653578400000|2022-05-26 15:20:00|42708.1|42668.1|42715.6|42675.6|42715.6|42675.6|42708.1|42668.1|5
1653578410000|2022-05-26 15:20:10|42713|42673|42703|42663|42713|42673|42703|42663|12
1653578420000|2022-05-26 15:20:20|42705.6|42665.6|42715.6|42675.6|42718|42678|42705.6|42665.6|2
1653578430000|2022-05-26 15:20:30|42713|42673|42713|42673|42718|42678|42713|42673|2
1653578440000|2022-05-26 15:20:40|42703|42663|42710.6|42670.6|42718.1|42678.1|42703|42663|15
1653578450000|2022-05-26 15:20:50|42713|42673|42713|42673|42713|42673|42713|42673|4
1653578460000|2022-05-26 15:21:00|42715.6|42675.6|42708|42668|42715.6|42675.6|42703|42663|25
1653578470000|2022-05-26 15:21:10|42705.6|42665.6|42710.6|42670.6|42710.6|42670.6|42705.6|42665.6|10
1653578480000|2022-05-26 15:21:20|42708|42668|42713|42673|42713|42673|42708|42668|9
1653578490000|2022-05-26 15:21:30|42718|42678|42735.6|42695.6|42735.6|42695.6|42718|42678|5
1653578500000|2022-05-26 15:21:40|42740.6|42700.6|42723.1|42683.1|42740.6|42700.6|42723.1|42683.1|8
1653578510000|2022-05-26 15:21:50|42720.6|42680.6|42720.6|42680.6|42723.1|42683.1|42713.1|42673.1|2
1653578520000|2022-05-26 15:22:00|42725.6|42685.6|42730.6|42690.6|42730.6|42690.6|42723.1|42683.1|6
1653578530000|2022-05-26 15:22:10|42733.1|42693.1|42730.6|42690.6|42733.1|42693.1|42725.6|42685.6|6
1653578540000|2022-05-26 15:22:20|42733|42693|42738|42698|42740.6|42700.6|42733|42693|6
1653578550000|2022-05-26 15:22:30|42740.6|42700.6|42740.6|42700.6|42740.6|42700.6|42740.6|42700.6|0
1653578560000|2022-05-26 15:22:40|42738|42698|42733|42693|42738|42698|42733|42693|6
1653578570000|2022-05-26 15:22:50|42728|42688|42730.6|42690.6|42730.6|42690.6|42720.6|42680.6|3
1653578580000|2022-05-26 15:23:00|42720.6|42680.6|42718|42678|42720.6|42680.6|42700.6|42660.6|23
1653578590000|2022-05-26 15:23:10|42715.5|42675.5|42728|42688|42728|42688|42715.5|42675.5|5
1653578600000|2022-05-26 15:23:20|42723|42683|42728|42688|42728|42688|42720.5|42680.5|1
1653578610000|2022-05-26 15:23:30|42730.5|42690.5|42723|42683|42730.5|42690.5|42723|42683|6
1653578620000|2022-05-26 15:23:40|42728|42688|42728|42688|42728|42688|42728|42688|1
1653578630000|2022-05-26 15:23:50|42725.5|42685.5|42718|42678|42725.5|42685.5|42718|42678|3
1653578640000|2022-05-26 15:24:00|42713|42673|42728|42688|42728|42688|42710.5|42670.5|4
1653578650000|2022-05-26 15:24:10|42725.5|42685.5|42730.5|42690.5|42730.5|42690.5|42725.5|42685.5|0
1653578660000|2022-05-26 15:24:20|42725.5|42685.5|42720.5|42680.5|42728|42688|42720.5|42680.5|24
1653578670000|2022-05-26 15:24:30|42718|42678|42708|42668|42718|42678|42705.5|42665.5|1
1653578680000|2022-05-26 15:24:40|42705.5|42665.5|42708|42668|42708|42668|42705.5|42665.5|50
1653578690000|2022-05-26 15:24:50|42720.5|42680.5|42740.5|42700.5|42740.5|42700.5|42720.5|42680.5|3
1653578700000|2022-05-26 15:25:00|42743|42703|42743|42703|42743|42703|42743|42703|6
1653578710000|2022-05-26 15:25:10|42738|42698|42728|42688|42738|42698|42720.5|42680.5|5
1653578720000|2022-05-26 15:25:20|42725.5|42685.5|42720.5|42680.5|42728|42688|42715.5|42675.5|21
1653578730000|2022-05-26 15:25:30|42723.1|42683.1|42730.5|42690.5|42730.5|42690.5|42720.5|42680.5|5
1653578740000|2022-05-26 15:25:40|42738|42698|42738|42698|42738|42698|42735.5|42695.5|5
1653578750000|2022-05-26 15:25:50|42740.5|42700.5|42740.5|42700.5|42740.5|42700.5|42740.5|42700.5|1
1653578760000|2022-05-26 15:26:00|42738|42698|42738|42698|42738|42698|42733|42693|6
1653578770000|2022-05-26 15:26:10|42733|42693|42745.5|42705.5|42745.5|42705.5|42723.1|42683.1|56
1653578780000|2022-05-26 15:26:20|42743.1|42703.1|42750.5|42710.5|42750.5|42710.5|42743.1|42703.1|33
1653578790000|2022-05-26 15:26:30|42733|42693|42733|42693|42733|42693|42733|42693|11
1653578800000|2022-05-26 15:26:40|42730.5|42690.5|42730.5|42690.5|42730.5|42690.5|42730.5|42690.5|3
1653578810000|2022-05-26 15:26:50|42723|42683|42730.5|42690.5|42730.5|42690.5|42723|42683|12
1653578820000|2022-05-26 15:27:00|42725.5|42685.5|42730.5|42690.5|42730.5|42690.5|42723|42683|6
1653578830000|2022-05-26 15:27:10|42728|42688|42728|42688|42730.5|42690.5|42723|42683|3
1653578840000|2022-05-26 15:27:20|42723|42683|42703|42663|42723|42683|42703|42663|17
1653578850000|2022-05-26 15:27:30|42700.5|42660.5|42698|42658|42700.5|42660.5|42695.5|42655.5|0
1653578860000|2022-05-26 15:27:40|42700.5|42660.5|42700.5|42660.5|42700.5|42660.5|42698|42658|0
1653578870000|2022-05-26 15:27:50|42703|42663|42703|42663|42703|42663|42700.5|42660.5|1
1653578880000|2022-05-26 15:28:00|42700.5|42660.5|42710.5|42670.5|42713|42673|42700.5|42660.5|9
1653578890000|2022-05-26 15:28:10|42715.5|42675.5|42713|42673|42718|42678|42710.5|42670.5|3
1653578900000|2022-05-26 15:28:20|42718|42678|42713|42673|42718|42678|42713|42673|4
1653578910000|2022-05-26 15:28:30|42718|42678|42715.6|42675.6|42740.6|42700.6|42713|42673|46
1653578920000|2022-05-26 15:28:40|42710.5|42670.5|42710.6|42670.6|42713|42673|42705.6|42665.6|4
1653578930000|2022-05-26 15:28:50|42708.1|42668.1|42695.6|42655.6|42708.1|42668.1|42695.6|42655.6|10
1653578940000|2022-05-26 15:29:00|42685.6|42645.6|42695.6|42655.6|42695.6|42655.6|42685.6|42645.6|1
1653578950000|2022-05-26 15:29:10|42693|42653|42690.5|42650.5|42698|42658|42688|42648|23
1653578960000|2022-05-26 15:29:20|42690.6|42650.6|42698|42658|42703|42663|42690.6|42650.6|10
1653578970000|2022-05-26 15:29:30|42703|42663|42700.6|42660.6|42703|42663|42695.6|42655.6|1
1653578980000|2022-05-26 15:29:40|42703|42663|42713|42673|42718|42678|42703|42663|7
1653578990000|2022-05-26 15:29:50|42715.6|42675.6|42710.5|42670.5|42715.6|42675.6|42708|42668|5
1653579000000|2022-05-26 15:30:00|42713|42673|42710.5|42670.5|42718|42678|42710.5|42670.5|8
1653579010000|2022-05-26 15:30:10|42713|42673|42705.6|42665.6|42713|42673|42705.6|42665.6|4
1653579020000|2022-05-26 15:30:20|42708|42668|42713|42673|42718|42678|42708|42668|10
1653579030000|2022-05-26 15:30:30|42715.6|42675.6|42725.6|42685.6|42725.6|42685.6|42710.6|42670.6|7
1653579040000|2022-05-26 15:30:40|42725.5|42685.5|42738.1|42698.1|42738.1|42698.1|42718|42678|10
1653579050000|2022-05-26 15:30:50|42735.5|42695.5|42780.6|42740.6|42790.6|42750.6|42735.5|42695.5|24
1653579060000|2022-05-26 15:31:00|42778.1|42738.1|42780.6|42740.6|42780.6|42740.6|42775.6|42735.6|12
1653579070000|2022-05-26 15:31:10|||||||||4
1653579080000|2022-05-26 15:31:20|42775.6|42735.6|42783.1|42743.1|42783.1|42743.1|42775.6|42735.6|3
1653579090000|2022-05-26 15:31:30|42790.6|42750.6|42785.5|42745.5|42793.1|42753.1|42783.1|42743.1|6
1653579100000|2022-05-26 15:31:40|42750.5|42710.5|42758.1|42718.1|42758.1|42718.1|42745.5|42705.5|9
1653579110000|2022-05-26 15:31:50|42760.6|42720.6|42760.5|42720.5|42765.5|42725.5|42758.1|42718.1|2
1653579120000|2022-05-26 15:32:00|42758|42718|42748.1|42708.1|42765.5|42725.5|42748.1|42708.1|7
1653579130000|2022-05-26 15:32:10|42750.5|42710.5|42755.5|42715.5|42755.5|42715.5|42745.5|42705.5|2
1653579140000|2022-05-26 15:32:20|42760.5|42720.5|42758.1|42718.1|42760.5|42720.5|42755.5|42715.5|10
1653579150000|2022-05-26 15:32:30|42745.5|42705.5|42750.5|42710.5|42755.5|42715.5|42745.5|42705.5|16
1653579160000|2022-05-26 15:32:40|42758.1|42718.1|42778.1|42738.1|42785.5|42745.5|42758.1|42718.1|9
1653579170000|2022-05-26 15:32:50|42775.5|42735.5|42763|42723|42780.5|42740.5|42763|42723|22
1653579180000|2022-05-26 15:33:00|42758|42718|42750.5|42710.5|42763|42723|42743|42703|14
1653579190000|2022-05-26 15:33:10|42748|42708|42753|42713|42753|42713|42748|42708|1
1653579200000|2022-05-26 15:33:20|42748|42708|42753|42713|42753|42713|42748|42708|7
1653579210000|2022-05-26 15:33:30|42750.5|42710.5|42768|42728|42768|42728|42750.5|42710.5|5
1653579220000|2022-05-26 15:33:40|42775.5|42735.5|42790.5|42750.5|42790.5|42750.5|42775.5|42735.5|7
1653579230000|2022-05-26 15:33:50|42785.5|42745.5|42798.1|42758.1|42800.5|42760.5|42785.5|42745.5|2
1653579240000|2022-05-26 15:34:00|42795.5|42755.5|42795.5|42755.5|42805.5|42765.5|42795.5|42755.5|14
1653579250000|2022-05-26 15:34:10|42780.5|42740.5|42785.5|42745.5|42788.1|42748.1|42780.5|42740.5|39
1653579260000|2022-05-26 15:34:20|42788|42748|42780.5|42740.5|42788|42748|42778|42738|33
1653579270000|2022-05-26 15:34:30|42778|42738|42785.6|42745.6|42793.1|42753.1|42778|42738|20
1653579280000|2022-05-26 15:34:40|42778|42738|42788|42748|42788|42748|42778|42738|11
1653579290000|2022-05-26 15:34:50|42793|42753|42798|42758|42798|42758|42793|42753|2
1653579300000|2022-05-26 15:35:00|42795.5|42755.5|42798|42758|42805.5|42765.5|42795.5|42755.5|4
1653579310000|2022-05-26 15:35:10|42795.5|42755.5|42800.5|42760.5|42800.5|42760.5|42795.5|42755.5|5
1653579320000|2022-05-26 15:35:20|42798|42758|42798|42758|42805.5|42765.5|42798|42758|3
1653579330000|2022-05-26 15:35:30|42795.5|42755.5|42780.5|42740.5|42795.5|42755.5|42765.5|42725.5|12
1653579340000|2022-05-26 15:35:40|42778|42738|42795.5|42755.5|42798|42758|42778|42738|4
1653579350000|2022-05-26 15:35:50|42788|42748|42805.5|42765.5|42805.5|42765.5|42788|42748|6
1653579360000|2022-05-26 15:36:00|42800.5|42760.5|42805.5|42765.5|42805.5|42765.5|42795.5|42755.5|3
1653579370000|2022-05-26 15:36:10|42795.5|42755.5|42800.5|42760.5|42805.5|42765.5|42795.5|42755.5|28
1653579380000|2022-05-26 15:36:20|42805.5|42765.5|42800.5|42760.5|42815.5|42775.5|42795.5|42755.5|22
1653579390000|2022-05-26 15:36:30|42798|42758|42818|42778|42818|42778|42798|42758|59
1653579400000|2022-05-26 15:36:40|42808|42768|42808|42768|42815.5|42775.5|42808|42768|56
1653579410000|2022-05-26 15:36:50|42810.5|42770.5|42805.5|42765.5|42810.5|42770.5|42805.5|42765.5|3
1653579420000|2022-05-26 15:37:00|42795.5|42755.5|42788|42748|42800.5|42760.5|42785.6|42745.6|11
1653579430000|2022-05-26 15:37:10|42785.5|42745.5|42793|42753|42795.5|42755.5|42785.5|42745.5|4
1653579440000|2022-05-26 15:37:20|42795.5|42755.5|42795.5|42755.5|42800.5|42760.5|42795.5|42755.5|2
1653579450000|2022-05-26 15:37:30|42793|42753|42790.5|42750.5|42795.5|42755.5|42788|42748|6
1653579460000|2022-05-26 15:37:40|42793|42753|42795.5|42755.5|42795.5|42755.5|42788|42748|6
1653579470000|2022-05-26 15:37:50|42790.5|42750.5|42793|42753|42795.5|42755.5|42790.5|42750.5|1
1653579480000|2022-05-26 15:38:00|42788|42748|42815.5|42775.5|42815.5|42775.5|42788|42748|6
1653579490000|2022-05-26 15:38:10|42813|42773|42808|42768|42815.5|42775.5|42808|42768|3
1653579500000|2022-05-26 15:38:20|42813|42773|42805.5|42765.5|42813|42773|42805.5|42765.5|6
1653579510000|2022-05-26 15:38:30|42803|42763|42808|42768|42808|42768|42803|42763|8
1653579520000|2022-05-26 15:38:40|42813|42773|42868|42828|42868|42828|42810.5|42770.5|34
1653579530000|2022-05-26 15:38:50|42853|42813|42858|42818|42858|42818|42843|42803|34
1653579540000|2022-05-26 15:39:00|42855.5|42815.5|42880.5|42840.5|42880.5|42840.5|42855.5|42815.5|31
1653579550000|2022-05-26 15:39:10|42890.5|42850.5|42880.5|42840.5|42893.1|42853.1|42880.5|42840.5|16
1653579560000|2022-05-26 15:39:20|42868|42828|42865.5|42825.5|42870.5|42830.5|42865.5|42825.5|18
1653579570000|2022-05-26 15:39:30|42848|42808|42838|42798|42850.5|42810.5|42838|42798|29
1653579580000|2022-05-26 15:39:40|42835.5|42795.5|42835.5|42795.5|42838|42798|42830.5|42790.5|6
1653579590000|2022-05-26 15:39:50|42845.5|42805.5|42838|42798|42848|42808|42838|42798|8
1653579600000|2022-05-26 15:40:00|42845.5|42805.5|42848|42808|42850.5|42810.5|42845.5|42805.5|7
1653579610000|2022-05-26 15:40:10|42845.5|42805.5|42835.5|42795.5|42850.5|42810.5|42835.5|42795.5|5
1653579620000|2022-05-26 15:40:20|42838|42798|42838|42798|42843|42803|42835.5|42795.5|3
1653579630000|2022-05-26 15:40:30|42835.5|42795.5|42848|42808|42848|42808|42835.5|42795.5|4
1653579640000|2022-05-26 15:40:40|42850.5|42810.5|42865.5|42825.5|42870.5|42830.5|42850.5|42810.5|9
1653579650000|2022-05-26 15:40:50|42860.5|42820.5|42863.1|42823.1|42870.5|42830.5|42860.5|42820.5|11
1653579660000|2022-05-26 15:41:00|42865.6|42825.6|42870.5|42830.5|42890.5|42850.5|42865.6|42825.6|11
1653579670000|2022-05-26 15:41:10|42880.5|42840.5|42873.1|42833.1|42880.5|42840.5|42870.5|42830.5|14
1653579680000|2022-05-26 15:41:20|42875.5|42835.5|42870.5|42830.5|42878|42838|42870.5|42830.5|4
1653579690000|2022-05-26 15:41:30|42875.6|42835.6|42883|42843|42883|42843|42875.6|42835.6|27
1653579700000|2022-05-26 15:41:40|42885.5|42845.5|42885.5|42845.5|42885.5|42845.5|42883|42843|2
1653579710000|2022-05-26 15:41:50|42883|42843|42890.5|42850.5|42893|42853|42880.5|42840.5|5
1653579720000|2022-05-26 15:42:00|42900.5|42860.5|42898|42858|42900.5|42860.5|42895.5|42855.5|17
1653579730000|2022-05-26 15:42:10|42908|42868|42913|42873|42920.5|42880.5|42908|42868|8
1653579740000|2022-05-26 15:42:20|42910.5|42870.5|42920.5|42880.5|42920.5|42880.5|42910.5|42870.5|4
1653579750000|2022-05-26 15:42:30|42915.5|42875.5|42918|42878|42918|42878|42913|42873|8
1653579760000|2022-05-26 15:42:40|42920.5|42880.5|42920.5|42880.5|42920.5|42880.5|42913|42873|21
1653579770000|2022-05-26 15:42:50|42923|42883|42915.5|42875.5|42923|42883|42910.5|42870.5|19
1653579780000|2022-05-26 15:43:00|42913|42873|42900.5|42860.5|42915.5|42875.5|42900.5|42860.5|20
1653579790000|2022-05-26 15:43:10|42895.5|42855.5|42890.5|42850.5|42895.5|42855.5|42890.5|42850.5|3
1653579800000|2022-05-26 15:43:20|42895.5|42855.5|42895.5|42855.5|42895.5|42855.5|42895.5|42855.5|10
1653579810000|2022-05-26 15:43:30|42900.5|42860.5|42913|42873|42915.5|42875.5|42900.5|42860.5|14
1653579820000|2022-05-26 15:43:40|42920.5|42880.5|42913|42873|42920.5|42880.5|42910.5|42870.5|5
1653579830000|2022-05-26 15:43:50|42910.5|42870.5|42905.5|42865.5|42910.5|42870.5|42903|42863|5
1653579840000|2022-05-26 15:44:00|42910.5|42870.5|42878|42838|42910.5|42870.5|42878|42838|20
1653579850000|2022-05-26 15:44:10|42868|42828|42880.5|42840.5|42885.5|42845.5|42868|42828|8
1653579860000|2022-05-26 15:44:20|42885.5|42845.5|42885.5|42845.5|42890.5|42850.5|42883|42843|2
1653579870000|2022-05-26 15:44:30|42883|42843|42885.5|42845.5|42890.5|42850.5|42880.5|42840.5|2
1653579880000|2022-05-26 15:44:40|42880.5|42840.5|42880.5|42840.5|42880.5|42840.5|42880.5|42840.5|1
1653579890000|2022-05-26 15:44:50|42873|42833|42870.5|42830.5|42875.5|42835.5|42870.5|42830.5|14
1653579900000|2022-05-26 15:45:00|42873|42833|42870.5|42830.5|42895.5|42855.5|42868|42828|22
1653579910000|2022-05-26 15:45:10|42863|42823|42850.5|42810.5|42863|42823|42850.5|42810.5|3
1653579920000|2022-05-26 15:45:20|42838|42798|42815.4|42775.4|42838|42798|42815.4|42775.4|6
1653579930000|2022-05-26 15:45:30|42818|42778|42820.4|42780.4|42828|42788|42818|42778|4
1653579940000|2022-05-26 15:45:40|42822.9|42782.9|42822.9|42782.9|42822.9|42782.9|42817.9|42777.9|6
1653579950000|2022-05-26 15:45:50|42815.4|42775.4|42838|42798|42840.4|42800.4|42802.9|42762.9|30
1653579960000|2022-05-26 15:46:00|42835.4|42795.4|42835.4|42795.4|42843|42803|42833|42793|8
1653579970000|2022-05-26 15:46:10|42838|42798|42833|42793|42838|42798|42833|42793|7
1653579980000|2022-05-26 15:46:20|42830.5|42790.5|42830.5|42790.5|42838|42798|42830.5|42790.5|9
1653579990000|2022-05-26 15:46:30|42835.5|42795.5|42835.5|42795.5|42838|42798|42830.5|42790.5|6
1653580000000|2022-05-26 15:46:40|42838|42798|42838|42798|42845.4|42805.4|42833|42793|11
1653580010000|2022-05-26 15:46:50|42840.4|42800.4|42815.4|42775.4|42840.4|42800.4|42815.4|42775.4|7
1653580020000|2022-05-26 15:47:00|42812.9|42772.9|42752.9|42712.9|42812.9|42772.9|42750.4|42710.4|5
1653580030000|2022-05-26 15:47:10|42755.4|42715.4|42752.9|42712.9|42760.4|42720.4|42750.4|42710.4|25
1653580040000|2022-05-26 15:47:20|42755.4|42715.4|42737.9|42697.9|42760.4|42720.4|42737.9|42697.9|10
1653580050000|2022-05-26 15:47:30|42732.9|42692.9|42750.4|42710.4|42752.9|42712.9|42732.9|42692.9|5
1653580060000|2022-05-26 15:47:40|42747.9|42707.9|42742.9|42702.9|42747.9|42707.9|42740.4|42700.4|7
1653580070000|2022-05-26 15:47:50|42745.4|42705.4|42730.4|42690.4|42747.9|42707.9|42730.4|42690.4|33
1653580080000|2022-05-26 15:48:00|42732.9|42692.9|42740.4|42700.4|42740.4|42700.4|42732.9|42692.9|5
1653580090000|2022-05-26 15:48:10|42735.4|42695.4|42727.9|42687.9|42735.4|42695.4|42725.4|42685.4|15
1653580100000|2022-05-26 15:48:20|42735.4|42695.4|42730.4|42690.4|42742.9|42702.9|42730.4|42690.4|16
1653580110000|2022-05-26 15:48:30|42735.4|42695.4|42730.4|42690.4|42740.4|42700.4|42730.4|42690.4|8
1653580120000|2022-05-26 15:48:40|42732.9|42692.9|42737.9|42697.9|42737.9|42697.9|42722.9|42682.9|10
1653580130000|2022-05-26 15:48:50|42740.4|42700.4|42737.9|42697.9|42740.4|42700.4|42732.9|42692.9|2
1653580140000|2022-05-26 15:49:00|42735.3|42695.3|42747.9|42707.9|42752.9|42712.9|42735.3|42695.3|28
1653580150000|2022-05-26 15:49:10|42742.9|42702.9|42735.4|42695.4|42747.9|42707.9|42735.3|42695.3|15
1653580160000|2022-05-26 15:49:20|42737.9|42697.9|42722.9|42682.9|42750.4|42710.4|42722.9|42682.9|13
1653580170000|2022-05-26 15:49:30|42722.8|42682.8|42722.9|42682.9|42730.4|42690.4|42720.4|42680.4|5
1653580180000|2022-05-26 15:49:40|42720.4|42680.4|42680.4|42640.4|42720.4|42680.4|42680.4|42640.4|9
1653580190000|2022-05-26 15:49:50|42677.8|42637.8|42687.8|42647.8|42687.8|42647.8|42677.8|42637.8|1
1653580200000|2022-05-26 15:50:00|42690.4|42650.4|42705.4|42665.4|42710.4|42670.4|42690.4|42650.4|5
1653580210000|2022-05-26 15:50:10|42702.9|42662.9|42720.4|42680.4|42722.9|42682.9|42700.4|42660.4|16
1653580220000|2022-05-26 15:50:20|42722.9|42682.9|42712.9|42672.9|42722.9|42682.9|42712.9|42672.9|5
1653580230000|2022-05-26 15:50:30|42715.4|42675.4|42740.4|42700.4|42740.4|42700.4|42715.4|42675.4|2
1653580240000|2022-05-26 15:50:40|42732.9|42692.9|42722.9|42682.9|42745.4|42705.4|42710.4|42670.4|22
1653580250000|2022-05-26 15:50:50|42717.8|42677.8|42732.9|42692.9|42732.9|42692.9|42717.8|42677.8|1
1653580260000|2022-05-26 15:51:00|42730.4|42690.4|42732.9|42692.9|42742.9|42702.9|42730.4|42690.4|5
1653580270000|2022-05-26 15:51:10|42730.4|42690.4|42742.9|42702.9|42742.9|42702.9|42727.8|42687.8|18
1653580280000|2022-05-26 15:51:20|42740.4|42700.4|42735.4|42695.4|42742.9|42702.9|42732.9|42692.9|9
1653580290000|2022-05-26 15:51:30|42740.4|42700.4|42740.4|42700.4|42740.4|42700.4|42740.4|42700.4|2
1653580300000|2022-05-26 15:51:40|42737.9|42697.9|42737.9|42697.9|42737.9|42697.9|42730.4|42690.4|9
1653580310000|2022-05-26 15:51:50|42735.4|42695.4|42727.9|42687.9|42737.9|42697.9|42727.9|42687.9|8
1653580320000|2022-05-26 15:52:00|42732.9|42692.9|42730.4|42690.4|42732.9|42692.9|42727.9|42687.9|18
1653580330000|2022-05-26 15:52:10|42732.9|42692.9|42735.4|42695.4|42735.4|42695.4|42730.4|42690.4|10
1653580340000|2022-05-26 15:52:20|42730.4|42690.4|42732.9|42692.9|42732.9|42692.9|42727.9|42687.9|2
1653580350000|2022-05-26 15:52:30|42727.9|42687.9|42727.9|42687.9|42732.9|42692.9|42725.4|42685.4|12
1653580360000|2022-05-26 15:52:40|42730.4|42690.4|42742.9|42702.9|42742.9|42702.9|42730.4|42690.4|6
1653580370000|2022-05-26 15:52:50|42745.4|42705.4|42745.4|42705.4|42745.4|42705.4|42745.4|42705.4|16
1653580380000|2022-05-26 15:53:00|42755.4|42715.4|42765.4|42725.4|42767.9|42727.9|42755.4|42715.4|11
1653580390000|2022-05-26 15:53:10|42757.9|42717.9|42757.9|42717.9|42757.9|42717.9|42757.9|42717.9|7
1653580400000|2022-05-26 15:53:20|42765.4|42725.4|42775.4|42735.4|42780.4|42740.4|42765.4|42725.4|3
1653580410000|2022-05-26 15:53:30|42772.9|42732.9|42775.4|42735.4|42775.4|42735.4|42767.9|42727.9|5
1653580420000|2022-05-26 15:53:40|42777.9|42737.9|42805.4|42765.4|42805.4|42765.4|42777.9|42737.9|13
1653580430000|2022-05-26 15:53:50|42802.9|42762.9|42792.9|42752.9|42802.9|42762.9|42782.9|42742.9|10
1653580440000|2022-05-26 15:54:00|42797.9|42757.9|42805.4|42765.4|42810.4|42770.4|42797.9|42757.9|13
1653580450000|2022-05-26 15:54:10|42807.9|42767.9|42785.4|42745.4|42807.9|42767.9|42785.4|42745.4|20
1653580460000|2022-05-26 15:54:20|42795.4|42755.4|42797.9|42757.9|42805.4|42765.4|42790.4|42750.4|21
1653580470000|2022-05-26 15:54:30|42795.4|42755.4|42790.4|42750.4|42795.4|42755.4|42790.4|42750.4|1
1653580480000|2022-05-26 15:54:40|42787.9|42747.9|42797.9|42757.9|42802.9|42762.9|42787.9|42747.9|8
1653580490000|2022-05-26 15:54:50|42802.9|42762.9|42795.4|42755.4|42805.4|42765.4|42795.4|42755.4|7
1653580500000|2022-05-26 15:55:00|42790.4|42750.4|42805.4|42765.4|42805.4|42765.4|42775.4|42735.4|9
1653580510000|2022-05-26 15:55:10|42815.4|42775.4|42845.4|42805.4|42845.4|42805.4|42805.4|42765.4|37
1653580520000|2022-05-26 15:55:20|42855.4|42815.4|42857.9|42817.9|42862.9|42822.9|42845.4|42805.4|12
1653580530000|2022-05-26 15:55:30|42847.9|42807.9|42860.4|42820.4|42870.4|42830.4|42847.9|42807.9|10
1653580540000|2022-05-26 15:55:40|42870.4|42830.4|42867.9|42827.9|42875.4|42835.4|42867.9|42827.9|18
1653580550000|2022-05-26 15:55:50|42865.4|42825.4|42850.4|42810.4|42867.9|42827.9|42845.4|42805.4|9
1653580560000|2022-05-26 15:56:00|42855.4|42815.4|42860.4|42820.4|42870.4|42830.4|42855.4|42815.4|26
1653580570000|2022-05-26 15:56:10|42857.9|42817.9|42785.4|42745.4|42860.4|42820.4|42780.4|42740.4|18
1653580580000|2022-05-26 15:56:20|42782.9|42742.9|42795.4|42755.4|42800.4|42760.4|42780.4|42740.4|23
1653580590000|2022-05-26 15:56:30|42817.9|42777.9|42820.4|42780.4|42820.4|42780.4|42815.4|42775.4|7
1653580600000|2022-05-26 15:56:40|42817.9|42777.9|42810.4|42770.4|42822.8|42782.8|42805.4|42765.4|31
1653580610000|2022-05-26 15:56:50|42820.4|42780.4|42815.4|42775.4|42820.4|42780.4|42810.4|42770.4|4
1653580620000|2022-05-26 15:57:00|42817.9|42777.9|42835.4|42795.4|42835.4|42795.4|42810.4|42770.4|3
1653580630000|2022-05-26 15:57:10|42830.4|42790.4|42825.4|42785.4|42835.4|42795.4|42825.4|42785.4|4
1653580640000|2022-05-26 15:57:20|42827.9|42787.9|42835.4|42795.4|42840.4|42800.4|42827.9|42787.9|4
1653580650000|2022-05-26 15:57:30|42840.4|42800.4|42837.9|42797.9|42840.4|42800.4|42835.4|42795.4|8
1653580660000|2022-05-26 15:57:40|42845.4|42805.4|42840.4|42800.4|42867.9|42827.9|42840.4|42800.4|7
1653580670000|2022-05-26 15:57:50|||||||||1
1653580680000|2022-05-26 15:58:00|42837.8|42797.8|42860.4|42820.4|42862.8|42822.8|42837.8|42797.8|4
1653580690000|2022-05-26 15:58:10|42865.4|42825.4|42860.4|42820.4|42872.8|42832.8|42860.4|42820.4|5
1653580700000|2022-05-26 15:58:20|42857.9|42817.9|42865.4|42825.4|42880.4|42840.4|42857.9|42817.9|11
1653580710000|2022-05-26 15:58:30|42867.9|42827.9|42875.4|42835.4|42877.9|42837.9|42867.9|42827.9|3
1653580720000|2022-05-26 15:58:40|42867.9|42827.9|42867.9|42827.9|42867.9|42827.9|42865.4|42825.4|6
1653580730000|2022-05-26 15:58:50|42877.9|42837.9|42877.9|42837.9|42877.9|42837.9|42877.9|42837.9|1
1653580740000|2022-05-26 15:59:00|42880.4|42840.4|42885.4|42845.4|42890.4|42850.4|42880.4|42840.4|17
1653580750000|2022-05-26 15:59:10|42882.9|42842.9|42882.9|42842.9|42887.9|42847.9|42882.9|42842.9|8
1653580760000|2022-05-26 15:59:20|42872.9|42832.9|42862.9|42822.9|42875.4|42835.4|42860.4|42820.4|5
1653580770000|2022-05-26 15:59:30|42872.9|42832.9|42867.9|42827.9|42877.9|42837.9|42867.9|42827.9|7
1653580780000|2022-05-26 15:59:40|42877.9|42837.9|42872.9|42832.9|42877.9|42837.9|42872.9|42832.9|9
1653580790000|2022-05-26 15:59:50|42867.9|42827.9|42867.9|42827.9|42875.4|42835.4|42862.9|42822.9|6
1653580800000|2022-05-26 16:00:00|42870.4|42830.4|42852.9|42812.9|42870.4|42830.4|42852.9|42812.9|16
1653580810000|2022-05-26 16:00:10|42855.4|42815.4|42825.3|42785.3|42860.3|42820.3|42815.3|42775.3|34
1653580820000|2022-05-26 16:00:20|42820.3|42780.3|42820.3|42780.3|42825.3|42785.3|42815.3|42775.3|7
1653580830000|2022-05-26 16:00:30|42817.9|42777.9|42825.3|42785.3|42835.3|42795.3|42817.9|42777.9|14
1653580840000|2022-05-26 16:00:40|42835.3|42795.3|42830.3|42790.3|42840.3|42800.3|42830.3|42790.3|4
1653580850000|2022-05-26 16:00:50|||||||||3
1653580860000|2022-05-26 16:01:00|42832.8|42792.8|42840.3|42800.3|42840.3|42800.3|42830.3|42790.3|2
1653580870000|2022-05-26 16:01:10|42855.3|42815.3|42870.3|42830.3|42875.3|42835.3|42855.3|42815.3|21
1653580880000|2022-05-26 16:01:20|42867.9|42827.9|42857.9|42817.9|42872.8|42832.8|42855.3|42815.3|12
1653580890000|2022-05-26 16:01:30|42855.3|42815.3|42835.3|42795.3|42855.3|42815.3|42835.3|42795.3|6
1653580900000|2022-05-26 16:01:40|42827.9|42787.9|42815.3|42775.3|42830.3|42790.3|42815.3|42775.3|5
1653580910000|2022-05-26 16:01:50|42810.3|42770.3|42810.3|42770.3|42815.3|42775.3|42810.3|42770.3|3
1653580920000|2022-05-26 16:02:00|42807.8|42767.8|42812.8|42772.8|42830.3|42790.3|42807.8|42767.8|16
1653580930000|2022-05-26 16:02:10|42810.3|42770.3|42805.3|42765.3|42810.3|42770.3|42805.3|42765.3|3
1653580940000|2022-05-26 16:02:20|42807.9|42767.9|42800.3|42760.3|42807.9|42767.9|42800.3|42760.3|6
1653580950000|2022-05-26 16:02:30|42787.8|42747.8|42772.8|42732.8|42787.8|42747.8|42772.8|42732.8|2
1653580960000|2022-05-26 16:02:40|42770.3|42730.3|42745.3|42705.3|42770.3|42730.3|42745.3|42705.3|6
1653580970000|2022-05-26 16:02:50|42750.3|42710.3|42757.8|42717.8|42762.8|42722.8|42750.3|42710.3|7
1653580980000|2022-05-26 16:03:00|42760.3|42720.3|42727.8|42687.8|42762.8|42722.8|42727.8|42687.8|10
1653580990000|2022-05-26 16:03:10|42722.8|42682.8|42730.3|42690.3|42757.9|42717.9|42720.3|42680.3|8
1653581000000|2022-05-26 16:03:20|42727.8|42687.8|42727.8|42687.8|42735.3|42695.3|42722.8|42682.8|8
1653581010000|2022-05-26 16:03:30|42730.3|42690.3|42720.3|42680.3|42735.3|42695.3|42720.3|42680.3|4
1653581020000|2022-05-26 16:03:40|42717.8|42677.8|42717.8|42677.8|42725.3|42685.3|42715.3|42675.3|13
1653581030000|2022-05-26 16:03:50|42720.3|42680.3|42730.3|42690.3|42737.8|42697.8|42720.3|42680.3|8
1653581040000|2022-05-26 16:04:00|42722.8|42682.8|42730.3|42690.3|42730.3|42690.3|42720.3|42680.3|12
1653581050000|2022-05-26 16:04:10|42725.3|42685.3|42722.8|42682.8|42730.3|42690.3|42722.8|42682.8|1
1653581060000|2022-05-26 16:04:20|42725.3|42685.3|42725.3|42685.3|42727.8|42687.8|42722.8|42682.8|7
1653581070000|2022-05-26 16:04:30|42730.3|42690.3|42720.3|42680.3|42740.3|42700.3|42717.8|42677.8|6
1653581080000|2022-05-26 16:04:40|42717.8|42677.8|42720.3|42680.3|42730.3|42690.3|42717.8|42677.8|9
1653581090000|2022-05-26 16:04:50|42722.8|42682.8|42712.8|42672.8|42722.8|42682.8|42710.3|42670.3|5
1653581100000|2022-05-26 16:05:00|42717.8|42677.8|42712.8|42672.8|42720.3|42680.3|42710.3|42670.3|8
1653581110000|2022-05-26 16:05:10|42715.3|42675.3|42715.3|42675.3|42722.8|42682.8|42712.8|42672.8|6
1653581120000|2022-05-26 16:05:20|42720.3|42680.3|42712.8|42672.8|42722.8|42682.8|42712.8|42672.8|6
1653581130000|2022-05-26 16:05:30|42720.3|42680.3|42727.8|42687.8|42727.8|42687.8|42720.3|42680.3|4
1653581140000|2022-05-26 16:05:40|42732.8|42692.8|42730.3|42690.3|42732.8|42692.8|42727.8|42687.8|2
1653581150000|2022-05-26 16:05:50|42727.8|42687.8|42720.3|42680.3|42727.8|42687.8|42717.8|42677.8|6
1653581160000|2022-05-26 16:06:00|42722.8|42682.8|42735.3|42695.3|42737.8|42697.8|42720.3|42680.3|55
1653581170000|2022-05-26 16:06:10|42732.8|42692.8|42722.8|42682.8|42732.8|42692.8|42722.8|42682.8|6
1653581180000|2022-05-26 16:06:20|42720.3|42680.3|42717.8|42677.8|42722.8|42682.8|42717.8|42677.8|9
1653581190000|2022-05-26 16:06:30|42720.3|42680.3|42732.8|42692.8|42732.8|42692.8|42720.3|42680.3|1
1653581200000|2022-05-26 16:06:40|42737.8|42697.8|42747.8|42707.8|42747.8|42707.8|42737.8|42697.8|1
1653581210000|2022-05-26 16:06:50|42752.8|42712.8|42752.8|42712.8|42752.8|42712.8|42747.8|42707.8|14
1653581220000|2022-05-26 16:07:00|42750.3|42710.3|42760.3|42720.3|42762.8|42722.8|42742.8|42702.8|6
1653581230000|2022-05-26 16:07:10|42757.8|42717.8|42730.3|42690.3|42760.3|42720.3|42730.3|42690.3|9
1653581240000|2022-05-26 16:07:20|42727.8|42687.8|42730.3|42690.3|42732.8|42692.8|42722.8|42682.8|6
1653581250000|2022-05-26 16:07:30|42732.8|42692.8|42732.8|42692.8|42732.8|42692.8|42720.3|42680.3|8
1653581260000|2022-05-26 16:07:40|42727.8|42687.8|42732.8|42692.8|42732.8|42692.8|42722.8|42682.8|1
1653581270000|2022-05-26 16:07:50|42745.3|42705.3|42750.3|42710.3|42755.3|42715.3|42745.3|42705.3|5
1653581280000|2022-05-26 16:08:00|42747.8|42707.8|42747.8|42707.8|42752.8|42712.8|42747.8|42707.8|1
1653581290000|2022-05-26 16:08:10|42750.2|42710.2|42752.8|42712.8|42770.3|42730.3|42750.2|42710.2|15
1653581300000|2022-05-26 16:08:20|42745.2|42705.2|42760.3|42720.3|42762.8|42722.8|42737.8|42697.8|7
1653581310000|2022-05-26 16:08:30|42762.8|42722.8|42760.3|42720.3|42762.8|42722.8|42760.3|42720.3|0
1653581320000|2022-05-26 16:08:40|42762.8|42722.8|42767.8|42727.8|42775.3|42735.3|42760.2|42720.2|4
1653581330000|2022-05-26 16:08:50|42765.2|42725.2|42767.8|42727.8|42777.8|42737.8|42760.3|42720.3|16
1653581340000|2022-05-26 16:09:00|42762.8|42722.8|42762.8|42722.8|42762.8|42722.8|42762.8|42722.8|10
1653581360000|2022-05-26 16:09:20|42767.8|42727.8|42765.3|42725.3|42770.2|42730.2|42765.3|42725.3|12
1653581370000|2022-05-26 16:09:30|42760.2|42720.2|42760.2|42720.2|42770.2|42730.2|42760.2|42720.2|20
1653581380000|2022-05-26 16:09:40|42775.2|42735.2|42770.2|42730.2|42775.2|42735.2|42770.2|42730.2|1
1653581390000|2022-05-26 16:09:50|42775.2|42735.2|42770.2|42730.2|42775.2|42735.2|42770.2|42730.2|8
1653581400000|2022-05-26 16:10:00|42772.8|42732.8|42752.8|42712.8|42772.8|42732.8|42750.2|42710.2|16
1653581420000|2022-05-26 16:10:20|42755.2|42715.2|42752.8|42712.8|42760.2|42720.2|42752.8|42712.8|6
1653581430000|2022-05-26 16:10:30|42757.8|42717.8|42757.8|42717.8|42757.8|42717.8|42757.8|42717.8|7
1653581440000|2022-05-26 16:10:40|42760.2|42720.2|42762.8|42722.8|42770.2|42730.2|42760.2|42720.2|11
1653581450000|2022-05-26 16:10:50|42760.2|42720.2|42740.2|42700.2|42765.3|42725.3|42740.2|42700.2|16
1653581460000|2022-05-26 16:11:00|42735.2|42695.2|42740.2|42700.2|42747.7|42707.7|42735.2|42695.2|6
1653581470000|2022-05-26 16:11:10|42745.2|42705.2|42755.2|42715.2|42755.2|42715.2|42740.2|42700.2|2
1653581480000|2022-05-26 16:11:20|42752.8|42712.8|42740.2|42700.2|42755.2|42715.2|42740.2|42700.2|6
1653581490000|2022-05-26 16:11:30|42742.8|42702.8|42745.2|42705.2|42745.2|42705.2|42742.7|42702.7|3
1653581500000|2022-05-26 16:11:40|42770.2|42730.2|42787.7|42747.7|42787.7|42747.7|42770.2|42730.2|40
1653581510000|2022-05-26 16:11:50|42780.3|42740.3|42780.2|42740.2|42780.3|42740.3|42767.7|42727.7|12
1653581520000|2022-05-26 16:12:00|42787.7|42747.7|42790.2|42750.2|42792.7|42752.7|42787.7|42747.7|7
1653581530000|2022-05-26 16:12:10|42792.7|42752.7|42792.7|42752.7|42792.7|42752.7|42790.2|42750.2|2
1653581540000|2022-05-26 16:12:20|42790.2|42750.2|42782.7|42742.7|42790.2|42750.2|42782.7|42742.7|5
1653581550000|2022-05-26 16:12:30|42797.7|42757.7|42792.7|42752.7|42797.7|42757.7|42792.7|42752.7|3
1653581560000|2022-05-26 16:12:40|||||||||1
1653581570000|2022-05-26 16:12:50|42790.2|42750.2|42790.2|42750.2|42792.7|42752.7|42782.7|42742.7|12
1653581580000|2022-05-26 16:13:00|42787.7|42747.7|42782.7|42742.7|42792.7|42752.7|42782.7|42742.7|7
1653581590000|2022-05-26 16:13:10|42775.2|42735.2|42752.7|42712.7|42775.2|42735.2|42742.7|42702.7|10
1653581600000|2022-05-26 16:13:20|42750.2|42710.2|42752.7|42712.7|42760.2|42720.2|42750.2|42710.2|1
1653581610000|2022-05-26 16:13:30|42750.2|42710.2|42742.7|42702.7|42752.7|42712.7|42737.7|42697.7|8
1653581620000|2022-05-26 16:13:40|42750.2|42710.2|42760.2|42720.2|42760.2|42720.2|42742.7|42702.7|3
1653581630000|2022-05-26 16:13:50|42747.7|42707.7|42732.7|42692.7|42747.7|42707.7|42730.2|42690.2|8
1653581640000|2022-05-26 16:14:00|42735.2|42695.2|42742.7|42702.7|42742.7|42702.7|42730.2|42690.2|4
1653581650000|2022-05-26 16:14:10|42740.2|42700.2|42740.2|42700.2|42745.2|42705.2|42740.2|42700.2|5
1653581660000|2022-05-26 16:14:20|42742.7|42702.7|42742.7|42702.7|42742.7|42702.7|42737.7|42697.7|10
1653581670000|2022-05-26 16:14:30|42740.2|42700.2|42742.7|42702.7|42750.2|42710.2|42740.2|42700.2|8
1653581680000|2022-05-26 16:14:40|42745.2|42705.2|42752.7|42712.7|42752.7|42712.7|42745.2|42705.2|1
1653581690000|2022-05-26 16:14:50|42750.2|42710.2|42775.2|42735.2|42775.2|42735.2|42747.7|42707.7|18
1653581700000|2022-05-26 16:15:00|42772.7|42732.7|42772.7|42732.7|42780.2|42740.2|42770.2|42730.2|8
1653581710000|2022-05-26 16:15:10|42775.2|42735.2|42777.7|42737.7|42780.2|42740.2|42770.2|42730.2|7
1653581720000|2022-05-26 16:15:20|42780.2|42740.2|42775.2|42735.2|42782.7|42742.7|42770.2|42730.2|21
1653581730000|2022-05-26 16:15:30|42772.7|42732.7|42782.7|42742.7|42787.7|42747.7|42767.7|42727.7|11
1653581740000|2022-05-26 16:15:40|42780.2|42740.2|42787.7|42747.7|42792.7|42752.7|42770.2|42730.2|6
1653581750000|2022-05-26 16:15:50|42782.7|42742.7|42777.7|42737.7|42782.7|42742.7|42767.7|42727.7|12
1653581760000|2022-05-26 16:16:00|42782.7|42742.7|42772.7|42732.7|42782.7|42742.7|42772.7|42732.7|3
1653581770000|2022-05-26 16:16:10|42777.7|42737.7|42792.7|42752.7|42792.7|42752.7|42777.7|42737.7|1
1653581780000|2022-05-26 16:16:20|42790.2|42750.2|42797.7|42757.7|42800.2|42760.2|42787.7|42747.7|3
1653581790000|2022-05-26 16:16:30|42800.2|42760.2|42802.7|42762.7|42802.7|42762.7|42795.1|42755.1|6
1653581800000|2022-05-26 16:16:40|42812.7|42772.7|42802.7|42762.7|42812.7|42772.7|42800.2|42760.2|7
1653581810000|2022-05-26 16:16:50|42800.2|42760.2|42792.7|42752.7|42805.2|42765.2|42792.7|42752.7|4
1653581820000|2022-05-26 16:17:00|42790.2|42750.2|42802.7|42762.7|42802.7|42762.7|42790.2|42750.2|7
1653581830000|2022-05-26 16:17:10|42800.2|42760.2|42820.2|42780.2|42832.7|42792.7|42800.2|42760.2|16
1653581840000|2022-05-26 16:17:20|42812.7|42772.7|42822.7|42782.7|42832.7|42792.7|42812.7|42772.7|4
1653581850000|2022-05-26 16:17:30|42820.2|42780.2|42810.2|42770.2|42820.2|42780.2|42810.2|42770.2|5
1653581860000|2022-05-26 16:17:40|42802.7|42762.7|42790.2|42750.2|42802.7|42762.7|42790.2|42750.2|4
1653581870000|2022-05-26 16:17:50|42785.2|42745.2|42802.7|42762.7|42802.7|42762.7|42785.2|42745.2|4
1653581880000|2022-05-26 16:18:00|42810.2|42770.2|42790.2|42750.2|42810.2|42770.2|42790.2|42750.2|9
1653581890000|2022-05-26 16:18:10|42792.7|42752.7|42790.2|42750.2|42797.7|42757.7|42790.2|42750.2|1
1653581900000|2022-05-26 16:18:20|42792.7|42752.7|42800.2|42760.2|42802.7|42762.7|42792.7|42752.7|8
1653581910000|2022-05-26 16:18:30|42802.7|42762.7|42800.2|42760.2|42802.7|42762.7|42800.2|42760.2|2
1653581920000|2022-05-26 16:18:40|42807.7|42767.7|42800.2|42760.2|42815.2|42775.2|42800.2|42760.2|8
1653581930000|2022-05-26 16:18:50|||||||||1
1653581940000|2022-05-26 16:19:00|42802.7|42762.7|42795.2|42755.2|42802.7|42762.7|42782.7|42742.7|22
1653581950000|2022-05-26 16:19:10|42792.7|42752.7|42792.7|42752.7|42795.2|42755.2|42792.7|42752.7|1
1653581960000|2022-05-26 16:19:20|42800.2|42760.2|42782.7|42742.7|42800.2|42760.2|42780.2|42740.2|2
1653581970000|2022-05-26 16:19:30|42785.2|42745.2|42782.7|42742.7|42792.7|42752.7|42780.2|42740.2|7
1653581980000|2022-05-26 16:19:40|42780.2|42740.2|42815.2|42775.2|42815.2|42775.2|42780.2|42740.2|23
1653581990000|2022-05-26 16:19:50|42810.2|42770.2|42812.7|42772.7|42812.7|42772.7|42792.7|42752.7|15
1653582000000|2022-05-26 16:20:00|42810.2|42770.2|42810.2|42770.2|42820.2|42780.2|42805.2|42765.2|10
1653582010000|2022-05-26 16:20:10|42805.2|42765.2|42817.7|42777.7|42822.7|42782.7|42805.2|42765.2|8
1653582020000|2022-05-26 16:20:20|42820.2|42780.2|42802.7|42762.7|42820.2|42780.2|42800.2|42760.2|9
1653582030000|2022-05-26 16:20:30|42810.2|42770.2|42820.2|42780.2|42827.7|42787.7|42810.2|42770.2|13
1653582040000|2022-05-26 16:20:40|42817.7|42777.7|42820.2|42780.2|42825.2|42785.2|42805.2|42765.2|6
1653582050000|2022-05-26 16:20:50|42822.7|42782.7|42827.7|42787.7|42827.7|42787.7|42822.7|42782.7|2
1653582060000|2022-05-26 16:21:00|42825.2|42785.2|42825.2|42785.2|42835.2|42795.2|42825.2|42785.2|2
1653582070000|2022-05-26 16:21:10|42820.2|42780.2|42820.2|42780.2|42822.7|42782.7|42802.7|42762.7|23
1653582080000|2022-05-26 16:21:20|42822.7|42782.7|42820.2|42780.2|42822.7|42782.7|42817.7|42777.7|1
1653582090000|2022-05-26 16:21:30|42822.7|42782.7|42825.2|42785.2|42825.2|42785.2|42822.7|42782.7|1
1653582100000|2022-05-26 16:21:40|42835.2|42795.2|42845.2|42805.2|42847.7|42807.7|42835.2|42795.2|11
1653582110000|2022-05-26 16:21:50|42847.7|42807.7|42837.7|42797.7|42847.7|42807.7|42835.2|42795.2|3
1653582120000|2022-05-26 16:22:00|42835.2|42795.2|42847.7|42807.7|42847.7|42807.7|42835.2|42795.2|5
1653582130000|2022-05-26 16:22:10|42845.2|42805.2|42845.2|42805.2|42857.7|42817.7|42845.2|42805.2|6
1653582150000|2022-05-26 16:22:30|42837.7|42797.7|42820.2|42780.2|42837.7|42797.7|42820.2|42780.2|5
1653582160000|2022-05-26 16:22:40|42830.2|42790.2|42830.2|42790.2|42830.2|42790.2|42822.7|42782.7|1
1653582170000|2022-05-26 16:22:50|42827.7|42787.7|42820.2|42780.2|42830.2|42790.2|42817.7|42777.7|1
1653582180000|2022-05-26 16:23:00|42817.7|42777.7|42825.2|42785.2|42825.2|42785.2|42815.2|42775.2|7
1653582190000|2022-05-26 16:23:10|42822.7|42782.7|42820.2|42780.2|42825.2|42785.2|42820.2|42780.2|6
1653582200000|2022-05-26 16:23:20|42815.2|42775.2|42820.2|42780.2|42820.2|42780.2|42815.2|42775.2|2
1653582210000|2022-05-26 16:23:30|42817.7|42777.7|42815.2|42775.2|42817.7|42777.7|42815.2|42775.2|0
1653582220000|2022-05-26 16:23:40|42810.2|42770.2|42802.7|42762.7|42817.7|42777.7|42802.7|42762.7|15
1653582230000|2022-05-26 16:23:50|42797.7|42757.7|42797.7|42757.7|42797.7|42757.7|42797.7|42757.7|4
1653582240000|2022-05-26 16:24:00|42802.7|42762.7|42787.7|42747.7|42802.7|42762.7|42787.7|42747.7|7
1653582250000|2022-05-26 16:24:10|42790.2|42750.2|42787.7|42747.7|42795.2|42755.2|42787.7|42747.7|1
1653582260000|2022-05-26 16:24:20|42795.2|42755.2|42785.2|42745.2|42795.2|42755.2|42785.2|42745.2|4
1653582270000|2022-05-26 16:24:30|42775.2|42735.2|42780.2|42740.2|42787.7|42747.7|42772.7|42732.7|6
1653582280000|2022-05-26 16:24:40|42777.7|42737.7|42797.7|42757.7|42797.7|42757.7|42777.7|42737.7|3
1653582290000|2022-05-26 16:24:50|42802.7|42762.7|42802.7|42762.7|42807.7|42767.7|42802.7|42762.7|8
1653582300000|2022-05-26 16:25:00|42800.2|42760.2|42800.2|42760.2|42807.7|42767.7|42800.2|42760.2|4
1653582310000|2022-05-26 16:25:10|42802.7|42762.7|42790.2|42750.2|42802.7|42762.7|42790.2|42750.2|4
1653582320000|2022-05-26 16:25:20|42795.2|42755.2|42802.7|42762.7|42802.7|42762.7|42792.7|42752.7|8
1653582340000|2022-05-26 16:25:40|42800.2|42760.2|42807.7|42767.7|42807.7|42767.7|42795.2|42755.2|9
1653582350000|2022-05-26 16:25:50|42805.2|42765.2|42790.2|42750.2|42805.2|42765.2|42790.2|42750.2|2
1653582360000|2022-05-26 16:26:00|42795.2|42755.2|42807.7|42767.7|42807.7|42767.7|42795.2|42755.2|4
1653582370000|2022-05-26 16:26:10|42802.7|42762.7|42802.7|42762.7|42802.7|42762.7|42802.7|42762.7|3
1653582380000|2022-05-26 16:26:20|42800.2|42760.2|42815.2|42775.2|42820.2|42780.2|42800.2|42760.2|18
1653582390000|2022-05-26 16:26:30|42817.7|42777.7|42820.2|42780.2|42820.2|42780.2|42812.7|42772.7|1
1653582400000|2022-05-26 16:26:40|42817.7|42777.7|42835.3|42795.3|42842.7|42802.7|42817.7|42777.7|30
1653582410000|2022-05-26 16:26:50|42830.3|42790.3|42842.8|42802.8|42842.8|42802.8|42830.3|42790.3|20
1653582420000|2022-05-26 16:27:00|42847.8|42807.8|42830.3|42790.3|42852.8|42812.8|42820.3|42780.3|18
1653582430000|2022-05-26 16:27:10|42827.8|42787.8|42832.7|42792.7|42832.7|42792.7|42827.7|42787.7|2
1653582440000|2022-05-26 16:27:20|42830.3|42790.3|42840.3|42800.3|42840.3|42800.3|42830.3|42790.3|4
1653582450000|2022-05-26 16:27:30|42837.7|42797.7|42857.8|42817.8|42865.3|42825.3|42837.7|42797.7|11
1653582460000|2022-05-26 16:27:40|42862.8|42822.8|42845.3|42805.3|42862.8|42822.8|42835.3|42795.3|33
1653582470000|2022-05-26 16:27:50|42830.3|42790.3|42820.2|42780.2|42830.3|42790.3|42815.2|42775.2|13
1653582480000|2022-05-26 16:28:00|42817.7|42777.7|42802.8|42762.8|42825.2|42785.2|42795.2|42755.2|6
1653582490000|2022-05-26 16:28:10|42800.2|42760.2|42797.7|42757.7|42802.7|42762.7|42795.2|42755.2|1
1653582500000|2022-05-26 16:28:20|42802.7|42762.7|42802.7|42762.7|42802.7|42762.7|42802.7|42762.7|2
1653582510000|2022-05-26 16:28:30|42800.2|42760.2|42802.7|42762.7|42802.7|42762.7|42790.2|42750.2|7
1653582520000|2022-05-26 16:28:40|42807.7|42767.7|42807.7|42767.7|42807.7|42767.7|42807.7|42767.7|1
1653582530000|2022-05-26 16:28:50|42802.7|42762.7|42815.2|42775.2|42815.2|42775.2|42802.7|42762.7|5
1653582540000|2022-05-26 16:29:00|42817.8|42777.8|42810.2|42770.2|42820.2|42780.2|42807.7|42767.7|7
1653582550000|2022-05-26 16:29:10|42807.7|42767.7|42810.2|42770.2|42810.2|42770.2|42807.7|42767.7|3
1653582560000|2022-05-26 16:29:20|42805.2|42765.2|42810.2|42770.2|42812.7|42772.7|42805.2|42765.2|0
1653582570000|2022-05-26 16:29:30|42807.7|42767.7|42807.7|42767.7|42810.2|42770.2|42805.2|42765.2|1
1653582580000|2022-05-26 16:29:40|42805.2|42765.2|42800.2|42760.2|42807.7|42767.7|42797.7|42757.7|2
1653582590000|2022-05-26 16:29:50|42795.2|42755.2|42785.2|42745.2|42797.8|42757.8|42785.2|42745.2|3
1653582600000|2022-05-26 16:30:00|42790.2|42750.2|42797.8|42757.8|42800.2|42760.2|42787.7|42747.7|12
1653582610000|2022-05-26 16:30:10|42790.2|42750.2|42790.2|42750.2|42790.2|42750.2|42790.2|42750.2|6
1653582620000|2022-05-26 16:30:20|42787.8|42747.8|42810.2|42770.2|42810.2|42770.2|42787.8|42747.8|7
1653582630000|2022-05-26 16:30:30|42812.8|42772.8|42807.7|42767.7|42815.2|42775.2|42807.7|42767.7|2
1653582640000|2022-05-26 16:30:40|42800.2|42760.2|42800.2|42760.2|42800.2|42760.2|42797.8|42757.8|6
1653582650000|2022-05-26 16:30:50|42797.8|42757.8|42815.2|42775.2|42815.2|42775.2|42795.2|42755.2|5
1653582660000|2022-05-26 16:31:00|42817.7|42777.7|42825.2|42785.2|42825.2|42785.2|42815.2|42775.2|6
1653582670000|2022-05-26 16:31:10|42832.7|42792.7|42837.7|42797.7|42837.7|42797.7|42827.7|42787.7|4
1653582680000|2022-05-26 16:31:20|42840.2|42800.2|42837.7|42797.7|42845.2|42805.2|42837.7|42797.7|3
1653582690000|2022-05-26 16:31:30|42850.2|42810.2|42850.2|42810.2|42855.2|42815.2|42845.2|42805.2|6
1653582700000|2022-05-26 16:31:40|42840.2|42800.2|42840.2|42800.2|42840.2|42800.2|42835.2|42795.2|5
1653582720000|2022-05-26 16:32:00|42842.7|42802.7|42845.2|42805.2|42845.2|42805.2|42835.2|42795.2|16
1653582730000|2022-05-26 16:32:10|42842.7|42802.7|42820.2|42780.2|42842.7|42802.7|42820.2|42780.2|6
1653582740000|2022-05-26 16:32:20|42830.2|42790.2|42820.2|42780.2|42830.2|42790.2|42820.2|42780.2|1
1653582750000|2022-05-26 16:32:30|42822.7|42782.7|42822.7|42782.7|42822.7|42782.7|42822.7|42782.7|0
1653582760000|2022-05-26 16:32:40|||||||||1
1653582770000|2022-05-26 16:32:50|42820.2|42780.2|42822.7|42782.7|42822.7|42782.7|42820.2|42780.2|6
1653582780000|2022-05-26 16:33:00|42820.2|42780.2|42822.7|42782.7|42822.7|42782.7|42820.2|42780.2|7
1653582790000|2022-05-26 16:33:10|42825.2|42785.2|42822.7|42782.7|42827.7|42787.7|42822.7|42782.7|1
1653582800000|2022-05-26 16:33:20|42827.7|42787.7|42827.7|42787.7|42827.7|42787.7|42822.7|42782.7|2
1653582810000|2022-05-26 16:33:30|42837.7|42797.7|42837.7|42797.7|42840.2|42800.2|42837.7|42797.7|14
1653582820000|2022-05-26 16:33:40|42835.2|42795.2|42837.7|42797.7|42837.7|42797.7|42835.2|42795.2|4
1653582830000|2022-05-26 16:33:50|42840.2|42800.2|42837.7|42797.7|42840.2|42800.2|42837.7|42797.7|7
1653582840000|2022-05-26 16:34:00|42840.2|42800.2|42850.2|42810.2|42850.2|42810.2|42840.2|42800.2|2
1653582850000|2022-05-26 16:34:10|42847.7|42807.7|42837.7|42797.7|42847.7|42807.7|42837.7|42797.7|4
1653582860000|2022-05-26 16:34:20|42840.2|42800.2|42832.7|42792.7|42840.2|42800.2|42830.2|42790.2|6
1653582870000|2022-05-26 16:34:30|42830.2|42790.2|42832.7|42792.7|42832.7|42792.7|42830.2|42790.2|2
1653582880000|2022-05-26 16:34:40|42835.2|42795.2|42840.2|42800.2|42840.2|42800.2|42835.2|42795.2|1
1653582890000|2022-05-26 16:34:50|42837.7|42797.7|42845.2|42805.2|42847.7|42807.7|42835.2|42795.2|4
1653582900000|2022-05-26 16:35:00|42852.7|42812.7|42865.2|42825.2|42865.2|42825.2|42852.7|42812.7|5
1653582910000|2022-05-26 16:35:10|42867.7|42827.7|42865.2|42825.2|42867.7|42827.7|42865.2|42825.2|13
1653582920000|2022-05-26 16:35:20|42867.7|42827.7|42867.7|42827.7|42867.7|42827.7|42867.7|42827.7|0
1653582930000|2022-05-26 16:35:30|42870.2|42830.2|42872.7|42832.7|42875.2|42835.2|42867.7|42827.7|2
1653582940000|2022-05-26 16:35:40|42875.2|42835.2|42870.2|42830.2|42875.2|42835.2|42867.7|42827.7|3
1653582950000|2022-05-26 16:35:50|42867.7|42827.7|42835.2|42795.2|42875.2|42835.2|42835.2|42795.2|12
1653582960000|2022-05-26 16:36:00|42832.7|42792.7|42837.7|42797.7|42840.2|42800.2|42830.2|42790.2|13
1653582970000|2022-05-26 16:36:10|42840.2|42800.2|42840.2|42800.2|42840.2|42800.2|42835.2|42795.2|3
1653582980000|2022-05-26 16:36:20|42837.7|42797.7|42845.2|42805.2|42847.7|42807.7|42837.7|42797.7|1
1653582990000|2022-05-26 16:36:30|42847.7|42807.7|42845.2|42805.2|42847.7|42807.7|42837.7|42797.7|2
1653583000000|2022-05-26 16:36:40|42840.2|42800.2|42840.2|42800.2|42840.2|42800.2|42840.2|42800.2|2
1653583010000|2022-05-26 16:36:50|42845.2|42805.2|42845.2|42805.2|42845.2|42805.2|42842.7|42802.7|2
1653583020000|2022-05-26 16:37:00|42835.2|42795.2|42840.1|42800.1|42840.1|42800.1|42820.1|42780.1|7
1653583030000|2022-05-26 16:37:10|42842.7|42802.7|42832.7|42792.7|42842.7|42802.7|42832.7|42792.7|2
1653583040000|2022-05-26 16:37:20|42837.7|42797.7|42832.7|42792.7|42842.7|42802.7|42832.7|42792.7|7
1653583050000|2022-05-26 16:37:30|42837.7|42797.7|42840.1|42800.1|42840.1|42800.1|42832.7|42792.7|0
1653583060000|2022-05-26 16:37:40|||||||||1
1653583070000|2022-05-26 16:37:50|||||||||2
1653583080000|2022-05-26 16:38:00|42832.7|42792.7|42820.1|42780.1|42832.7|42792.7|42820.1|42780.1|10
1653583090000|2022-05-26 16:38:10|||||||||6
1653583100000|2022-05-26 16:38:20|||||||||1
1653583110000|2022-05-26 16:38:30|||||||||3
1653583120000|2022-05-26 16:38:40|42822.7|42782.7|42832.7|42792.7|42832.7|42792.7|42820.1|42780.1|5
1653583130000|2022-05-26 16:38:50|42830.1|42790.1|42820.1|42780.1|42830.1|42790.1|42820.1|42780.1|10
1653583140000|2022-05-26 16:39:00|||||||||7
1653583150000|2022-05-26 16:39:10|||||||||3
1653583160000|2022-05-26 16:39:20|||||||||7
1653583170000|2022-05-26 16:39:30|42817.6|42777.6|42820.1|42780.1|42820.1|42780.1|42817.6|42777.6|3
1653583190000|2022-05-26 16:39:50|42817.6|42777.6|42817.6|42777.6|42817.6|42777.6|42817.6|42777.6|5
1653583200000|2022-05-26 16:40:00|42820.1|42780.1|42820.1|42780.1|42820.1|42780.1|42817.6|42777.6|2
1653583210000|2022-05-26 16:40:10|42822.6|42782.6|42842.6|42802.6|42842.6|42802.6|42822.6|42782.6|16
1653583220000|2022-05-26 16:40:20|42845.2|42805.2|42847.6|42807.6|42847.6|42807.6|42845.2|42805.2|1
1653583230000|2022-05-26 16:40:30|42842.6|42802.6|42842.6|42802.6|42842.6|42802.6|42842.6|42802.6|3
1653583240000|2022-05-26 16:40:40|||||||||1
1653583250000|2022-05-26 16:40:50|42840.2|42800.2|42832.6|42792.6|42840.2|42800.2|42830.1|42790.1|8
1653583260000|2022-05-26 16:41:00|42830.1|42790.1|42842.6|42802.6|42842.6|42802.6|42830.1|42790.1|3
1653583270000|2022-05-26 16:41:10|42840.2|42800.2|42832.6|42792.6|42842.6|42802.6|42830.1|42790.1|8
1653583280000|2022-05-26 16:41:20|42830.1|42790.1|42822.6|42782.6|42832.6|42792.6|42822.6|42782.6|0
1653583290000|2022-05-26 16:41:30|42825.1|42785.1|42830.1|42790.1|42830.1|42790.1|42825.1|42785.1|1
1653583300000|2022-05-26 16:41:40|42827.6|42787.6|42817.6|42777.6|42827.6|42787.6|42817.6|42777.6|7
1653583310000|2022-05-26 16:41:50|42820.1|42780.1|42800.1|42760.1|42820.1|42780.1|42792.6|42752.6|38
1653583320000|2022-05-26 16:42:00|42787.6|42747.6|42800.1|42760.1|42802.6|42762.6|42787.6|42747.6|16
1653583330000|2022-05-26 16:42:10|42802.6|42762.6|42810.1|42770.1|42810.1|42770.1|42802.6|42762.6|3
1653583340000|2022-05-26 16:42:20|42805.1|42765.1|42812.6|42772.6|42815.1|42775.1|42805.1|42765.1|8
1653583350000|2022-05-26 16:42:30|42805.1|42765.1|42812.6|42772.6|42812.6|42772.6|42805.1|42765.1|17
1653583360000|2022-05-26 16:42:40|42810.1|42770.1|42810.1|42770.1|42812.6|42772.6|42807.6|42767.6|3
1653583370000|2022-05-26 16:42:50|42807.6|42767.6|42802.6|42762.6|42812.6|42772.6|42802.6|42762.6|11
1653583380000|2022-05-26 16:43:00|42800.1|42760.1|42812.6|42772.6|42812.6|42772.6|42800.1|42760.1|3
1653583390000|2022-05-26 16:43:10|42810.1|42770.1|42810.1|42770.1|42812.6|42772.6|42807.6|42767.6|1
1653583400000|2022-05-26 16:43:20|42807.6|42767.6|42810.1|42770.1|42810.1|42770.1|42807.6|42767.6|4
1653583410000|2022-05-26 16:43:30|42812.6|42772.6|42807.6|42767.6|42812.6|42772.6|42807.6|42767.6|5
1653583420000|2022-05-26 16:43:40|42810.1|42770.1|42812.6|42772.6|42812.6|42772.6|42807.6|42767.6|8
1653583430000|2022-05-26 16:43:50|42815.1|42775.1|42815.1|42775.1|42817.6|42777.6|42815.1|42775.1|7
1653583440000|2022-05-26 16:44:00|42812.6|42772.6|42812.6|42772.6|42817.6|42777.6|42812.6|42772.6|5
1653583450000|2022-05-26 16:44:10|42810.1|42770.1|42810.1|42770.1|42810.1|42770.1|42807.6|42767.6|53
1653583460000|2022-05-26 16:44:20|42812.6|42772.6|42800.1|42760.1|42812.6|42772.6|42800.1|42760.1|6
1653583470000|2022-05-26 16:44:30|42807.6|42767.6|42802.6|42762.6|42810.1|42770.1|42800.1|42760.1|4
1653583480000|2022-05-26 16:44:40|42800.1|42760.1|42802.6|42762.6|42802.6|42762.6|42800.1|42760.1|2
1653583490000|2022-05-26 16:44:50|42810.1|42770.1|42810.1|42770.1|42812.6|42772.6|42807.6|42767.6|1
1653583500000|2022-05-26 16:45:00|42807.6|42767.6|42830.1|42790.1|42830.1|42790.1|42807.6|42767.6|6
1653583510000|2022-05-26 16:45:10|42832.6|42792.6|42830.1|42790.1|42832.6|42792.6|42830.1|42790.1|3
1653583520000|2022-05-26 16:45:20|42832.6|42792.6|42832.6|42792.6|42832.6|42792.6|42832.6|42792.6|9
1653583530000|2022-05-26 16:45:30|42835.1|42795.1|42837.6|42797.6|42837.6|42797.6|42830.1|42790.1|7
1653583540000|2022-05-26 16:45:40|42840.1|42800.1|42850.1|42810.1|42857.6|42817.6|42840.1|42800.1|30
1653583550000|2022-05-26 16:45:50|42840.1|42800.1|42827.6|42787.6|42840.1|42800.1|42825.1|42785.1|17
1653583560000|2022-05-26 16:46:00|42830.1|42790.1|42827.6|42787.6|42830.1|42790.1|42827.6|42787.6|3
1653583570000|2022-05-26 16:46:10|42832.6|42792.6|42832.6|42792.6|42832.6|42792.6|42827.6|42787.6|8
1653583580000|2022-05-26 16:46:20|42830.1|42790.1|42832.6|42792.6|42832.6|42792.6|42825.1|42785.1|12
1653583590000|2022-05-26 16:46:30|||||||||3
1653583600000|2022-05-26 16:46:40|42825.1|42785.1|42825.1|42785.1|42825.1|42785.1|42825.1|42785.1|10
1653583610000|2022-05-26 16:46:50|42832.6|42792.6|42830.1|42790.1|42832.6|42792.6|42830.1|42790.1|10
1653583620000|2022-05-26 16:47:00|42832.6|42792.6|42832.6|42792.6|42832.6|42792.6|42825.1|42785.1|11
1653583630000|2022-05-26 16:47:10|42845.1|42805.1|42835.1|42795.1|42845.1|42805.1|42835.1|42795.1|16
1653583640000|2022-05-26 16:47:20|42832.6|42792.6|42825.1|42785.1|42835.1|42795.1|42822.6|42782.6|6
1653583650000|2022-05-26 16:47:30|42830.1|42790.1|42827.6|42787.6|42835.1|42795.1|42827.6|42787.6|6
1653583660000|2022-05-26 16:47:40|42835.1|42795.1|42835.1|42795.1|42835.1|42795.1|42835.1|42795.1|0
1653583670000|2022-05-26 16:47:50|42837.6|42797.6|42835.1|42795.1|42837.6|42797.6|42835.1|42795.1|5
1653583680000|2022-05-26 16:48:00|42837.6|42797.6|42837.6|42797.6|42837.6|42797.6|42837.6|42797.6|3
1653583690000|2022-05-26 16:48:10|42835.1|42795.1|42825.1|42785.1|42835.1|42795.1|42825.1|42785.1|5
1653583700000|2022-05-26 16:48:20|42822.6|42782.6|42825.1|42785.1|42825.1|42785.1|42815.1|42775.1|9
1653583710000|2022-05-26 16:48:30|42827.6|42787.6|42827.6|42787.6|42830.1|42790.1|42827.6|42787.6|5
1653583720000|2022-05-26 16:48:40|42825.1|42785.1|42825.1|42785.1|42825.1|42785.1|42825.1|42785.1|0
1653583730000|2022-05-26 16:48:50|42817.6|42777.6|42807.6|42767.6|42817.6|42777.6|42807.6|42767.6|4
1653583740000|2022-05-26 16:49:00|42805.1|42765.1|42785.1|42745.1|42805.1|42765.1|42785.1|42745.1|16
1653583750000|2022-05-26 16:49:10|42772.6|42732.6|42767.6|42727.6|42772.6|42732.6|42767.6|42727.6|38
1653583760000|2022-05-26 16:49:20|42770.1|42730.1|42770.1|42730.1|42772.6|42732.6|42767.6|42727.6|2
1653583770000|2022-05-26 16:49:30|42772.6|42732.6|42772.6|42732.6|42772.6|42732.6|42772.6|42732.6|0
1653583780000|2022-05-26 16:49:40|42775.1|42735.1|42775.1|42735.1|42780.1|42740.1|42775.1|42735.1|5
1653583790000|2022-05-26 16:49:50|42777.6|42737.6|42780.1|42740.1|42780.1|42740.1|42777.6|42737.6|10
1653583800000|2022-05-26 16:50:00|42790.1|42750.1|42790.1|42750.1|42790.1|42750.1|42790.1|42750.1|15
1653583810000|2022-05-26 16:50:10|42787.6|42747.6|42787.6|42747.6|42787.6|42747.6|42787.6|42747.6|5
1653583820000|2022-05-26 16:50:20|42790.1|42750.1|42787.6|42747.6|42790.1|42750.1|42787.6|42747.6|7
1653583830000|2022-05-26 16:50:30|42785.1|42745.1|42780|42740|42785.1|42745.1|42780|42740|3
1653583840000|2022-05-26 16:50:40|42777.6|42737.6|42777.6|42737.6|42780|42740|42777.6|42737.6|2
1653583850000|2022-05-26 16:50:50|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|7
1653583860000|2022-05-26 16:51:00|42770|42730|42780|42740|42780|42740|42770|42730|5
1653583870000|2022-05-26 16:51:10|42777.6|42737.6|42770|42730|42780|42740|42767.6|42727.6|40
1653583880000|2022-05-26 16:51:20|42767.6|42727.6|42770|42730|42770|42730|42767.6|42727.6|3
1653583890000|2022-05-26 16:51:30|42777.6|42737.6|42772.6|42732.6|42780|42740|42772.6|42732.6|8
1653583900000|2022-05-26 16:51:40|42777.6|42737.6|42777.6|42737.6|42780|42740|42777.6|42737.6|7
1653583910000|2022-05-26 16:51:50|42780|42740|42780|42740|42780|42740|42780|42740|0
1653583920000|2022-05-26 16:52:00|||||||||3
1653583930000|2022-05-26 16:52:10|42775.1|42735.1|42772.6|42732.6|42775.1|42735.1|42770|42730|4
1653583940000|2022-05-26 16:52:20|42770|42730|42772.6|42732.6|42777.6|42737.6|42770|42730|18
1653583950000|2022-05-26 16:52:30|42767.6|42727.6|42770|42730|42770.1|42730.1|42767.6|42727.6|0
1653583960000|2022-05-26 16:52:40|42765.1|42725.1|42765.1|42725.1|42767.6|42727.6|42765.1|42725.1|13
1653583970000|2022-05-26 16:52:50|42762.6|42722.6|42757.6|42717.6|42762.6|42722.6|42755.1|42715.1|8
1653583980000|2022-05-26 16:53:00|42755.1|42715.1|42747.6|42707.6|42757.6|42717.6|42745.1|42705.1|70
1653583990000|2022-05-26 16:53:10|42750|42710|42755.1|42715.1|42755.1|42715.1|42750|42710|60
1653584000000|2022-05-26 16:53:20|42750.1|42710.1|42752.6|42712.6|42755.1|42715.1|42750.1|42710.1|10
1653584010000|2022-05-26 16:53:30|42750.1|42710.1|42750|42710|42752.6|42712.6|42747.5|42707.5|21
1653584020000|2022-05-26 16:53:40|42752.5|42712.5|42692.5|42652.5|42752.5|42712.5|42692.5|42652.5|46
1653584030000|2022-05-26 16:53:50|42690|42650|42695|42655|42697.5|42657.5|42682.5|42642.5|33
1653584040000|2022-05-26 16:54:00|42697.5|42657.5|42692.5|42652.5|42697.5|42657.5|42687.5|42647.5|3
1653584050000|2022-05-26 16:54:10|42690|42650|42682.5|42642.5|42692.5|42652.5|42682.5|42642.5|11
1653584060000|2022-05-26 16:54:20|42677.5|42637.5|42677.5|42637.5|42677.5|42637.5|42672.5|42632.5|6
1653584070000|2022-05-26 16:54:30|42675|42635|42667.5|42627.5|42677.5|42637.5|42665|42625|4
1653584080000|2022-05-26 16:54:40|42665|42625|42667.5|42627.5|42667.5|42627.5|42662.5|42622.5|20
1653584090000|2022-05-26 16:54:50|42657.5|42617.5|42657.5|42617.5|42657.5|42617.5|42655|42615|15
1653584100000|2022-05-26 16:55:00|42655|42615|42655|42615|42657.5|42617.5|42655|42615|2
1653584110000|2022-05-26 16:55:10|42660|42620|42670|42630|42672.5|42632.5|42660|42620|8
1653584120000|2022-05-26 16:55:20|42667.5|42627.5|42672.5|42632.5|42677.5|42637.5|42667.5|42627.5|8
1653584130000|2022-05-26 16:55:30|42677.5|42637.5|42685|42645|42685|42645|42677.5|42637.5|29
1653584140000|2022-05-26 16:55:40|42682.5|42642.5|42682.5|42642.5|42685|42645|42680|42640|9
1653584150000|2022-05-26 16:55:50|42685|42645|42672.5|42632.5|42685|42645|42672.5|42632.5|5
1653584160000|2022-05-26 16:56:00|42669.9|42629.9|42669.9|42629.9|42669.9|42629.9|42669.9|42629.9|1
1653584170000|2022-05-26 16:56:10|42672.5|42632.5|42667.4|42627.4|42672.5|42632.5|42667.4|42627.4|9
1653584180000|2022-05-26 16:56:20|42649.9|42609.9|42652.4|42612.4|42654.9|42614.9|42649.9|42609.9|22
1653584190000|2022-05-26 16:56:30|42649.9|42609.9|42647.4|42607.4|42652.4|42612.4|42644.9|42604.9|7
1653584200000|2022-05-26 16:56:40|42649.9|42609.9|42642.4|42602.4|42652.4|42612.4|42639.9|42599.9|7
1653584210000|2022-05-26 16:56:50|42639.9|42599.9|42632.4|42592.4|42642.4|42602.4|42629.9|42589.9|6
1653584220000|2022-05-26 16:57:00|42629.9|42589.9|42629.9|42589.9|42632.4|42592.4|42627.4|42587.4|2
1653584230000|2022-05-26 16:57:10|42632.4|42592.4|42635|42595|42642.4|42602.4|42629.9|42589.9|17
1653584240000|2022-05-26 16:57:20|42639.9|42599.9|42635|42595|42642.4|42602.4|42635|42595|3
1653584250000|2022-05-26 16:57:30|42637.4|42597.4|42642.4|42602.4|42642.4|42602.4|42637.4|42597.4|1
1653584260000|2022-05-26 16:57:40|42645|42605|42639.9|42599.9|42645|42605|42639.9|42599.9|7
1653584270000|2022-05-26 16:57:50|42642.4|42602.4|42642.4|42602.4|42642.4|42602.4|42637.4|42597.4|1
1653584280000|2022-05-26 16:58:00|42639.9|42599.9|42632.4|42592.4|42642.4|42602.4|42629.9|42589.9|5
1653584290000|2022-05-26 16:58:10|42629.9|42589.9|42650|42610|42655|42615|42629.9|42589.9|6
1653584300000|2022-05-26 16:58:20|42652.4|42612.4|42655|42615|42660|42620|42652.4|42612.4|4
1653584310000|2022-05-26 16:58:30|42657.5|42617.5|42660|42620|42660|42620|42655|42615|0
1653584320000|2022-05-26 16:58:40|42657.5|42617.5|42652.4|42612.4|42657.5|42617.5|42652.4|42612.4|7
1653584330000|2022-05-26 16:58:50|42650|42610|42652.4|42612.4|42657.4|42617.4|42647.4|42607.4|13
1653584340000|2022-05-26 16:59:00|42657.4|42617.4|42657.4|42617.4|42657.4|42617.4|42649.9|42609.9|3
1653584350000|2022-05-26 16:59:10|||||||||3
1653584360000|2022-05-26 16:59:20|42652.4|42612.4|42652.4|42612.4|42652.4|42612.4|42652.4|42612.4|4
1653584370000|2022-05-26 16:59:30|42657.4|42617.4|42667.4|42627.4|42667.4|42627.4|42657.4|42617.4|12
1653584380000|2022-05-26 16:59:40|42669.9|42629.9|42662.4|42622.4|42669.9|42629.9|42659.9|42619.9|3
1653584390000|2022-05-26 16:59:50|42669.9|42629.9|42659.9|42619.9|42672.4|42632.4|42659.9|42619.9|6
1653584400000|2022-05-26 17:00:00|42662.4|42622.4|42642.4|42602.4|42662.4|42622.4|42639.9|42599.9|19
1653584410000|2022-05-26 17:00:10|42639.9|42599.9|42647.4|42607.4|42647.4|42607.4|42639.9|42599.9|1
1653584420000|2022-05-26 17:00:20|42642.4|42602.4|42652.4|42612.4|42652.4|42612.4|42642.4|42602.4|23
1653584430000|2022-05-26 17:00:30|42649.9|42609.9|42649.9|42609.9|42654.9|42614.9|42647.5|42607.5|4
1653584440000|2022-05-26 17:00:40|42652.4|42612.4|42662.4|42622.4|42669.9|42629.9|42652.4|42612.4|4
1653584450000|2022-05-26 17:00:50|42659.9|42619.9|42662.4|42622.4|42662.4|42622.4|42659.9|42619.9|0
1653584460000|2022-05-26 17:01:00|42659.9|42619.9|42662.4|42622.4|42664.9|42624.9|42657.4|42617.4|10
1653584470000|2022-05-26 17:01:10|42659.9|42619.9|42654.9|42614.9|42662.4|42622.4|42644.9|42604.9|1
1653584480000|2022-05-26 17:01:20|42659.9|42619.9|42644.9|42604.9|42659.9|42619.9|42642.4|42602.4|30
1653584490000|2022-05-26 17:01:30|42642.4|42602.4|42642.4|42602.4|42649.9|42609.9|42639.9|42599.9|2
1653584500000|2022-05-26 17:01:40|42644.9|42604.9|42652.4|42612.4|42652.4|42612.4|42639.9|42599.9|9
1653584510000|2022-05-26 17:01:50|42649.9|42609.9|42652.4|42612.4|42652.4|42612.4|42649.9|42609.9|2
1653584520000|2022-05-26 17:02:00|42649.9|42609.9|42659.9|42619.9|42659.9|42619.9|42649.9|42609.9|1
1653584530000|2022-05-26 17:02:10|42669.9|42629.9|42682.4|42642.4|42682.4|42642.4|42669.9|42629.9|13
1653584540000|2022-05-26 17:02:20|42684.9|42644.9|42679.9|42639.9|42689.9|42649.9|42679.9|42639.9|7
1653584550000|2022-05-26 17:02:30|42682.4|42642.4|42679.9|42639.9|42682.4|42642.4|42679.9|42639.9|2
1653584560000|2022-05-26 17:02:40|42662.4|42622.4|42647.4|42607.4|42662.4|42622.4|42642.4|42602.4|151
1653584570000|2022-05-26 17:02:50|42644.8|42604.8|42647.4|42607.4|42654.8|42614.8|42642.4|42602.4|8
1653584580000|2022-05-26 17:03:00|42654.8|42614.8|42647.4|42607.4|42654.8|42614.8|42644.8|42604.8|2
1653584590000|2022-05-26 17:03:10|42644.8|42604.8|42647.4|42607.4|42649.8|42609.8|42644.8|42604.8|1
1653584600000|2022-05-26 17:03:20|42644.8|42604.8|42644.8|42604.8|42649.8|42609.8|42644.8|42604.8|3
1653584610000|2022-05-26 17:03:30|42647.4|42607.4|42637.4|42597.4|42647.4|42607.4|42637.4|42597.4|6
1653584620000|2022-05-26 17:03:40|42644.8|42604.8|42642.3|42602.3|42647.4|42607.4|42639.8|42599.8|5
1653584630000|2022-05-26 17:03:50|42639.8|42599.8|42634.8|42594.8|42639.8|42599.8|42634.8|42594.8|13
1653584640000|2022-05-26 17:04:00|42624.8|42584.8|42619.8|42579.8|42629.8|42589.8|42609.8|42569.8|75
1653584650000|2022-05-26 17:04:10|42622.3|42582.3|42634.8|42594.8|42634.8|42594.8|42622.3|42582.3|20
1653584660000|2022-05-26 17:04:20|42632.3|42592.3|42632.3|42592.3|42637.3|42597.3|42632.3|42592.3|2
1653584680000|2022-05-26 17:04:40|42634.8|42594.8|42637.3|42597.3|42637.3|42597.3|42632.3|42592.3|0
1653584690000|2022-05-26 17:04:50|42654.8|42614.8|42652.3|42612.3|42654.8|42614.8|42649.8|42609.8|6
1653584700000|2022-05-26 17:05:00|42649.8|42609.8|42652.3|42612.3|42652.3|42612.3|42649.8|42609.8|4
1653584710000|2022-05-26 17:05:10|42649.8|42609.8|42649.8|42609.8|42649.8|42609.8|42649.8|42609.8|1
1653584720000|2022-05-26 17:05:20|42652.3|42612.3|42652.3|42612.3|42652.3|42612.3|42649.8|42609.8|2
1653584730000|2022-05-26 17:05:30|42649.8|42609.8|42652.3|42612.3|42652.3|42612.3|42649.8|42609.8|2
1653584740000|2022-05-26 17:05:40|42654.8|42614.8|42649.8|42609.8|42654.8|42614.8|42649.8|42609.8|0
1653584750000|2022-05-26 17:05:50|42652.3|42612.3|42652.3|42612.3|42654.8|42614.8|42649.8|42609.8|26
1653584760000|2022-05-26 17:06:00|42654.7|42614.7|42657.3|42617.3|42657.3|42617.3|42652.3|42612.3|35
1653584770000|2022-05-26 17:06:10|42654.7|42614.7|42657.3|42617.3|42657.3|42617.3|42654.7|42614.7|1
1653584780000|2022-05-26 17:06:20|42654.7|42614.7|42652.3|42612.3|42657.3|42617.3|42652.3|42612.3|16
1653584790000|2022-05-26 17:06:30|42654.8|42614.8|42667.3|42627.3|42667.3|42627.3|42654.8|42614.8|4
1653584800000|2022-05-26 17:06:40|42672.3|42632.3|42669.8|42629.8|42679.8|42639.8|42669.8|42629.8|15
1653584810000|2022-05-26 17:06:50|42659.8|42619.8|42652.3|42612.3|42659.8|42619.8|42652.3|42612.3|6
1653584820000|2022-05-26 17:07:00|42649.8|42609.8|42649.8|42609.8|42649.8|42609.8|42644.8|42604.8|2
1653584830000|2022-05-26 17:07:10|42644.8|42604.8|42644.8|42604.8|42644.8|42604.8|42644.8|42604.8|2
1653584840000|2022-05-26 17:07:20|42647.3|42607.3|42652.3|42612.3|42652.3|42612.3|42644.8|42604.8|2
1653584850000|2022-05-26 17:07:30|42659.8|42619.8|42659.8|42619.8|42659.8|42619.8|42659.8|42619.8|0
1653584860000|2022-05-26 17:07:40|42652.3|42612.3|42657.3|42617.3|42659.8|42619.8|42649.8|42609.8|4
1653584870000|2022-05-26 17:07:50|42654.8|42614.8|42654.8|42614.8|42657.3|42617.3|42654.8|42614.8|2
1653584880000|2022-05-26 17:08:00|42649.8|42609.8|42659.8|42619.8|42659.8|42619.8|42649.8|42609.8|5
1653584890000|2022-05-26 17:08:10|42664.8|42624.8|42664.8|42624.8|42664.8|42624.8|42662.3|42622.3|3
1653584900000|2022-05-26 17:08:20|42659.8|42619.8|42662.3|42622.3|42662.3|42622.3|42659.8|42619.8|5
1653584910000|2022-05-26 17:08:30|42659.8|42619.8|42649.8|42609.8|42662.3|42622.3|42649.8|42609.8|10
1653584920000|2022-05-26 17:08:40|42639.8|42599.8|42639.8|42599.8|42649.8|42609.8|42639.8|42599.8|12
1653584930000|2022-05-26 17:08:50|42642.3|42602.3|42649.8|42609.8|42649.8|42609.8|42642.3|42602.3|0
1653584940000|2022-05-26 17:09:00|42647.2|42607.2|42652.3|42612.3|42657.2|42617.2|42647.2|42607.2|10
1653584950000|2022-05-26 17:09:10|42649.8|42609.8|42672.3|42632.3|42674.8|42634.8|42649.8|42609.8|23
1653584960000|2022-05-26 17:09:20|42664.8|42624.8|42677.3|42637.3|42677.3|42637.3|42664.8|42624.8|11
1653584970000|2022-05-26 17:09:30|42674.8|42634.8|42674.8|42634.8|42677.3|42637.3|42674.8|42634.8|0
1653584980000|2022-05-26 17:09:40|42679.8|42639.8|42677.3|42637.3|42679.8|42639.8|42677.3|42637.3|2
1653584990000|2022-05-26 17:09:50|42679.8|42639.8|42674.8|42634.8|42682.3|42642.3|42674.8|42634.8|1
1653585000000|2022-05-26 17:10:00|42679.8|42639.8|42667.3|42627.3|42679.8|42639.8|42664.8|42624.8|10
1653585010000|2022-05-26 17:10:10|42664.8|42624.8|42704.8|42664.8|42704.8|42664.8|42664.8|42624.8|3
1653585020000|2022-05-26 17:10:20|42707.3|42667.3|42704.8|42664.8|42707.3|42667.3|42704.8|42664.8|15
1653585030000|2022-05-26 17:10:30|42707.3|42667.3|42694.8|42654.8|42707.3|42667.3|42694.8|42654.8|3
1653585040000|2022-05-26 17:10:40|42699.8|42659.8|42697.3|42657.3|42699.8|42659.8|42697.3|42657.3|1
1653585050000|2022-05-26 17:10:50|42702.3|42662.3|42712.3|42672.3|42712.3|42672.3|42702.3|42662.3|10
1653585060000|2022-05-26 17:11:00|||||||||1
1653585070000|2022-05-26 17:11:10|42722.3|42682.3|42722.3|42682.3|42732.3|42692.3|42722.3|42682.3|4
1653585080000|2022-05-26 17:11:20|42717.3|42677.3|42714.8|42674.8|42717.3|42677.3|42709.8|42669.8|5
1653585090000|2022-05-26 17:11:30|42709.8|42669.8|42702.3|42662.3|42709.8|42669.8|42702.3|42662.3|3
1653585100000|2022-05-26 17:11:40|42704.8|42664.8|42707.3|42667.3|42707.3|42667.3|42704.8|42664.8|0
1653585110000|2022-05-26 17:11:50|42704.8|42664.8|42689.8|42649.8|42704.8|42664.8|42689.8|42649.8|1
1653585120000|2022-05-26 17:12:00|42687.3|42647.3|42692.3|42652.3|42694.8|42654.8|42687.3|42647.3|10
1653585130000|2022-05-26 17:12:10|42689.8|42649.8|42697.3|42657.3|42697.3|42657.3|42689.8|42649.8|0
1653585140000|2022-05-26 17:12:20|42694.8|42654.8|42702.3|42662.3|42702.3|42662.3|42689.8|42649.8|24
1653585150000|2022-05-26 17:12:30|42707.3|42667.3|42692.3|42652.3|42707.3|42667.3|42692.3|42652.3|6
1653585160000|2022-05-26 17:12:40|42694.8|42654.8|42684.8|42644.8|42694.8|42654.8|42684.8|42644.8|5
1653585170000|2022-05-26 17:12:50|42689.8|42649.8|42689.8|42649.8|42689.8|42649.8|42689.8|42649.8|1
1653585180000|2022-05-26 17:13:00|42687.3|42647.3|42682.3|42642.3|42689.8|42649.8|42679.8|42639.8|7
1653585190000|2022-05-26 17:13:10|42684.8|42644.8|42689.8|42649.8|42689.8|42649.8|42682.3|42642.3|0
1653585200000|2022-05-26 17:13:20|42692.3|42652.3|42687.3|42647.3|42692.3|42652.3|42687.3|42647.3|62
1653585210000|2022-05-26 17:13:30|42689.8|42649.8|42687.3|42647.3|42689.8|42649.8|42687.3|42647.3|0
1653585220000|2022-05-26 17:13:40|42689.8|42649.8|42674.8|42634.8|42689.8|42649.8|42674.8|42634.8|0
1653585230000|2022-05-26 17:13:50|42677.3|42637.3|42669.8|42629.8|42684.8|42644.8|42669.8|42629.8|8
1653585240000|2022-05-26 17:14:00|42672.3|42632.3|42672.3|42632.3|42672.3|42632.3|42667.3|42627.3|6
1653585250000|2022-05-26 17:14:10|42669.7|42629.7|42672.3|42632.3|42672.3|42632.3|42667.3|42627.3|7
1653585260000|2022-05-26 17:14:20|42662.3|42622.3|42672.2|42632.2|42672.2|42632.2|42662.3|42622.3|14
1653585270000|2022-05-26 17:14:30|42669.7|42629.7|42672.2|42632.2|42672.2|42632.2|42667.2|42627.2|1
1653585290000|2022-05-26 17:14:50|42674.8|42634.8|42684.8|42644.8|42684.8|42644.8|42674.8|42634.8|4
1653585300000|2022-05-26 17:15:00|42679.7|42639.7|42682.2|42642.2|42684.8|42644.8|42679.7|42639.7|8
1653585310000|2022-05-26 17:15:10|42684.8|42644.8|42684.8|42644.8|42684.8|42644.8|42682.2|42642.2|2
1653585320000|2022-05-26 17:15:20|42687.2|42647.2|42692.2|42652.2|42694.8|42654.8|42677.3|42637.3|6
1653585330000|2022-05-26 17:15:30|42694.8|42654.8|42699.8|42659.8|42699.8|42659.8|42694.8|42654.8|4
1653585340000|2022-05-26 17:15:40|42697.2|42657.2|42694.8|42654.8|42697.2|42657.2|42692.3|42652.3|1
1653585350000|2022-05-26 17:15:50|42684.8|42644.8|42684.8|42644.8|42687.3|42647.3|42684.8|42644.8|9
1653585360000|2022-05-26 17:16:00|42682.2|42642.2|42684.8|42644.8|42684.8|42644.8|42682.2|42642.2|3
1653585370000|2022-05-26 17:16:10|42677.3|42637.3|42674.8|42634.8|42677.3|42637.3|42674.8|42634.8|1
1653585380000|2022-05-26 17:16:20|42694.8|42654.8|42714.8|42674.8|42714.8|42674.8|42694.8|42654.8|17
1653585390000|2022-05-26 17:16:30|42722.2|42682.2|42717.2|42677.2|42722.2|42682.2|42717.2|42677.2|2
1653585400000|2022-05-26 17:16:40|42719.7|42679.7|42717.2|42677.2|42719.7|42679.7|42717.2|42677.2|0
1653585410000|2022-05-26 17:16:50|42712.2|42672.2|42712.2|42672.2|42722.2|42682.2|42709.8|42669.8|15
1653585420000|2022-05-26 17:17:00|42707.2|42667.2|42712.2|42672.2|42712.2|42672.2|42707.2|42667.2|1
1653585430000|2022-05-26 17:17:10|42707.2|42667.2|42712.2|42672.2|42714.7|42674.7|42707.2|42667.2|1
1653585440000|2022-05-26 17:17:20|42717.2|42677.2|42712.2|42672.2|42717.2|42677.2|42712.2|42672.2|1
1653585450000|2022-05-26 17:17:30|42714.7|42674.7|42719.7|42679.7|42722.2|42682.2|42712.2|42672.2|6
1653585460000|2022-05-26 17:17:40|42722.2|42682.2|42719.7|42679.7|42722.2|42682.2|42717.2|42677.2|1
1653585470000|2022-05-26 17:17:50|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|3
1653585480000|2022-05-26 17:18:00|||||||||1
1653585490000|2022-05-26 17:18:10|42729.7|42689.7|42729.7|42689.7|42729.7|42689.7|42729.7|42689.7|4
1653585500000|2022-05-26 17:18:20|42732.3|42692.3|42734.7|42694.7|42734.7|42694.7|42729.7|42689.7|5
1653585510000|2022-05-26 17:18:30|||||||||1
1653585520000|2022-05-26 17:18:40|42732.3|42692.3|42727.3|42687.3|42734.7|42694.7|42724.7|42684.7|4
1653585530000|2022-05-26 17:18:50|42724.7|42684.7|42724.7|42684.7|42727.3|42687.3|42724.7|42684.7|0
1653585540000|2022-05-26 17:19:00|42729.7|42689.7|42727.3|42687.3|42732.3|42692.3|42727.3|42687.3|1
1653585550000|2022-05-26 17:19:10|42732.3|42692.3|42742.3|42702.3|42742.3|42702.3|42727.3|42687.3|3
1653585560000|2022-05-26 17:19:20|42737.3|42697.3|42732.3|42692.3|42742.3|42702.3|42732.3|42692.3|18
1653585570000|2022-05-26 17:19:30|42734.7|42694.7|42732.3|42692.3|42734.7|42694.7|42727.3|42687.3|2
1653585580000|2022-05-26 17:19:40|||||||||2
1653585590000|2022-05-26 17:19:50|42722.3|42682.3|42732.3|42692.3|42732.3|42692.3|42722.3|42682.3|2
1653585600000|2022-05-26 17:20:00|42729.8|42689.8|42727.3|42687.3|42732.3|42692.3|42727.3|42687.3|1
1653585610000|2022-05-26 17:20:10|42729.8|42689.8|42747.2|42707.2|42752.3|42712.3|42729.8|42689.8|42
1653585620000|2022-05-26 17:20:20|42744.7|42704.7|42767.2|42727.2|42774.7|42734.7|42744.7|42704.7|46
1653585630000|2022-05-26 17:20:30|42772.2|42732.2|42769.7|42729.7|42772.2|42732.2|42767.2|42727.2|14
1653585640000|2022-05-26 17:20:40|42772.2|42732.2|42772.2|42732.2|42772.2|42732.2|42772.2|42732.2|1
1653585650000|2022-05-26 17:20:50|42762.2|42722.2|42757.2|42717.2|42762.2|42722.2|42754.7|42714.7|3
1653585660000|2022-05-26 17:21:00|42754.7|42714.7|42754.7|42714.7|42762.2|42722.2|42754.7|42714.7|2
1653585670000|2022-05-26 17:21:10|42757.2|42717.2|42757.2|42717.2|42757.2|42717.2|42757.2|42717.2|4
1653585680000|2022-05-26 17:21:20|42754.7|42714.7|42762.2|42722.2|42769.7|42729.7|42754.7|42714.7|8
1653585690000|2022-05-26 17:21:30|42759.7|42719.7|42754.7|42714.7|42759.7|42719.7|42754.7|42714.7|0
1653585700000|2022-05-26 17:21:40|42759.7|42719.7|42744.7|42704.7|42759.7|42719.7|42744.7|42704.7|4
1653585710000|2022-05-26 17:21:50|42734.7|42694.7|42724.7|42684.7|42734.7|42694.7|42724.7|42684.7|5
1653585720000|2022-05-26 17:22:00|42727.2|42687.2|42717.2|42677.2|42727.2|42687.2|42717.2|42677.2|3
1653585730000|2022-05-26 17:22:10|42719.7|42679.7|42722.2|42682.2|42724.7|42684.7|42719.7|42679.7|6
1653585740000|2022-05-26 17:22:20|42724.7|42684.7|42729.7|42689.7|42729.7|42689.7|42724.7|42684.7|0
1653585750000|2022-05-26 17:22:30|||||||||1
1653585760000|2022-05-26 17:22:40|42737.2|42697.2|42737.2|42697.2|42737.2|42697.2|42737.2|42697.2|1
1653585770000|2022-05-26 17:22:50|||||||||1
1653585780000|2022-05-26 17:23:00|||||||||4
1653585790000|2022-05-26 17:23:10|42734.7|42694.7|42734.7|42694.7|42734.7|42694.7|42734.7|42694.7|1
1653585800000|2022-05-26 17:23:20|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|6
1653585810000|2022-05-26 17:23:30|||||||||2
1653585830000|2022-05-26 17:23:50|42714.7|42674.7|42714.7|42674.7|42714.7|42674.7|42714.7|42674.7|1
1653585840000|2022-05-26 17:24:00|42712.2|42672.2|42709.7|42669.7|42712.2|42672.2|42709.7|42669.7|6
1653585850000|2022-05-26 17:24:10|||||||||1
1653585860000|2022-05-26 17:24:20|42707.2|42667.2|42694.7|42654.7|42707.2|42667.2|42694.7|42654.7|4
1653585870000|2022-05-26 17:24:30|42697.2|42657.2|42689.7|42649.7|42702.1|42662.1|42689.7|42649.7|1
1653585880000|2022-05-26 17:24:40|42692.2|42652.2|42689.7|42649.7|42692.2|42652.2|42689.7|42649.7|2
1653585890000|2022-05-26 17:24:50|42692.2|42652.2|42689.7|42649.7|42692.2|42652.2|42689.7|42649.7|4
1653585900000|2022-05-26 17:25:00|42692.2|42652.2|42689.7|42649.7|42692.2|42652.2|42689.7|42649.7|5
1653585910000|2022-05-26 17:25:10|42687.2|42647.2|42684.7|42644.7|42687.2|42647.2|42684.7|42644.7|1
1653585920000|2022-05-26 17:25:20|42687.2|42647.2|42692.2|42652.2|42692.2|42652.2|42684.7|42644.7|4
1653585930000|2022-05-26 17:25:30|42687.2|42647.2|42692.2|42652.2|42692.2|42652.2|42684.7|42644.7|2
1653585940000|2022-05-26 17:25:40|42687.2|42647.2|42687.2|42647.2|42687.2|42647.2|42687.2|42647.2|1
1653585950000|2022-05-26 17:25:50|42684.7|42644.7|42687.2|42647.2|42692.2|42652.2|42684.7|42644.7|5
1653585960000|2022-05-26 17:26:00|42684.7|42644.7|42687.2|42647.2|42692.2|42652.2|42684.7|42644.7|8
1653585970000|2022-05-26 17:26:10|42684.7|42644.7|42687.2|42647.2|42687.2|42647.2|42684.7|42644.7|1
1653585980000|2022-05-26 17:26:20|42684.7|42644.7|42687.2|42647.2|42692.2|42652.2|42684.7|42644.7|2
1653585990000|2022-05-26 17:26:30|42692.2|42652.2|42692.2|42652.2|42692.2|42652.2|42687.2|42647.2|4
1653586000000|2022-05-26 17:26:40|||||||||4
1653586010000|2022-05-26 17:26:50|42697.2|42657.2|42694.7|42654.7|42697.2|42657.2|42694.7|42654.7|1
1653586020000|2022-05-26 17:27:00|42692.2|42652.2|42694.7|42654.7|42697.2|42657.2|42684.7|42644.7|8
1653586040000|2022-05-26 17:27:20|42692.2|42652.2|42689.7|42649.7|42694.7|42654.7|42689.7|42649.7|4
1653586050000|2022-05-26 17:27:30|42692.2|42652.2|42689.7|42649.7|42692.2|42652.2|42689.7|42649.7|1
1653586060000|2022-05-26 17:27:40|42687.2|42647.2|42687.2|42647.2|42692.2|42652.2|42687.2|42647.2|3
1653586070000|2022-05-26 17:27:50|42694.7|42654.7|42702.2|42662.2|42702.2|42662.2|42694.7|42654.7|5
1653586080000|2022-05-26 17:28:00|42699.7|42659.7|42694.7|42654.7|42702.2|42662.2|42694.7|42654.7|1
1653586090000|2022-05-26 17:28:10|42702.2|42662.2|42702.2|42662.2|42704.7|42664.7|42702.2|42662.2|4
1653586100000|2022-05-26 17:28:20|42704.7|42664.7|42694.7|42654.7|42704.7|42664.7|42694.7|42654.7|3
1653586110000|2022-05-26 17:28:30|42692.2|42652.2|42694.7|42654.7|42694.7|42654.7|42692.2|42652.2|0
1653586120000|2022-05-26 17:28:40|42702.2|42662.2|42704.7|42664.7|42704.7|42664.7|42702.2|42662.2|1
1653586130000|2022-05-26 17:28:50|42697.2|42657.2|42697.2|42657.2|42697.2|42657.2|42697.2|42657.2|2
1653586140000|2022-05-26 17:29:00|42694.7|42654.7|42694.7|42654.7|42704.7|42664.7|42694.7|42654.7|2
1653586160000|2022-05-26 17:29:20|42697.2|42657.2|42697.2|42657.2|42697.2|42657.2|42697.2|42657.2|1
1653586170000|2022-05-26 17:29:30|42694.7|42654.7|42697.2|42657.2|42697.2|42657.2|42694.7|42654.7|5
1653586180000|2022-05-26 17:29:40|42699.7|42659.7|42704.7|42664.7|42704.7|42664.7|42699.7|42659.7|1
1653586190000|2022-05-26 17:29:50|42702.2|42662.2|42707.2|42667.2|42707.2|42667.2|42702.2|42662.2|4
1653586200000|2022-05-26 17:30:00|42712.2|42672.2|42709.7|42669.7|42729.7|42689.7|42709.7|42669.7|24
1653586210000|2022-05-26 17:30:10|42712.2|42672.2|42714.7|42674.7|42717.2|42677.2|42712.2|42672.2|1
1653586220000|2022-05-26 17:30:20|42709.7|42669.7|42699.7|42659.7|42709.7|42669.7|42699.7|42659.7|6
1653586230000|2022-05-26 17:30:30|42702.2|42662.2|42707.2|42667.2|42709.7|42669.7|42699.7|42659.7|7
1653586240000|2022-05-26 17:30:40|42709.7|42669.7|42707.2|42667.2|42709.7|42669.7|42699.7|42659.7|7
1653586250000|2022-05-26 17:30:50|42704.7|42664.7|42702.2|42662.2|42709.7|42669.7|42699.7|42659.7|6
1653586260000|2022-05-26 17:31:00|42699.7|42659.7|42697.2|42657.2|42699.7|42659.7|42697.2|42657.2|2
1653586270000|2022-05-26 17:31:10|42699.7|42659.7|42697.2|42657.2|42699.7|42659.7|42689.7|42649.7|8
1653586280000|2022-05-26 17:31:20|42694.7|42654.7|42697.2|42657.2|42697.2|42657.2|42694.7|42654.7|2
1653586290000|2022-05-26 17:31:30|42694.7|42654.7|42682.2|42642.2|42694.7|42654.7|42682.2|42642.2|12
1653586300000|2022-05-26 17:31:40|42674.7|42634.7|42674.7|42634.7|42674.7|42634.7|42672.2|42632.2|1
1653586310000|2022-05-26 17:31:50|42677.2|42637.2|42674.7|42634.7|42677.2|42637.2|42674.7|42634.7|3
1653586320000|2022-05-26 17:32:00|42672.2|42632.2|42667.2|42627.2|42674.7|42634.7|42667.2|42627.2|6
1653586330000|2022-05-26 17:32:10|42672.2|42632.2|42677.2|42637.2|42677.2|42637.2|42672.2|42632.2|4
1653586340000|2022-05-26 17:32:20|42674.7|42634.7|42692.2|42652.2|42692.2|42652.2|42674.7|42634.7|4
1653586350000|2022-05-26 17:32:30|42687.2|42647.2|42687.2|42647.2|42687.2|42647.2|42687.2|42647.2|3
1653586360000|2022-05-26 17:32:40|42694.7|42654.7|42694.6|42654.6|42697.2|42657.2|42692.2|42652.2|5
1653586370000|2022-05-26 17:32:50|42697.2|42657.2|42697.2|42657.2|42697.2|42657.2|42694.6|42654.6|7
1653586380000|2022-05-26 17:33:00|42694.6|42654.6|42694.6|42654.6|42694.6|42654.6|42694.6|42654.6|2
1653586390000|2022-05-26 17:33:10|42689.6|42649.6|42684.6|42644.6|42689.6|42649.6|42684.6|42644.6|1
1653586400000|2022-05-26 17:33:20|42687.2|42647.2|42674.6|42634.6|42687.2|42647.2|42674.6|42634.6|4
1653586410000|2022-05-26 17:33:30|42672.2|42632.2|42677.1|42637.1|42677.2|42637.2|42672.2|42632.2|8
1653586420000|2022-05-26 17:33:40|42674.6|42634.6|42674.6|42634.6|42679.6|42639.6|42674.6|42634.6|5
1653586430000|2022-05-26 17:33:50|42677.2|42637.2|42677.2|42637.2|42677.2|42637.2|42674.6|42634.6|1
1653586440000|2022-05-26 17:34:00|42674.6|42634.6|42674.6|42634.6|42674.6|42634.6|42674.6|42634.6|2
1653586450000|2022-05-26 17:34:10|42679.6|42639.6|42677.2|42637.2|42682.1|42642.1|42674.6|42634.6|6
1653586460000|2022-05-26 17:34:20|42679.6|42639.6|42679.6|42639.6|42679.6|42639.6|42677.2|42637.2|3
1653586470000|2022-05-26 17:34:30|42677.2|42637.2|42664.6|42624.6|42679.6|42639.6|42664.6|42624.6|6
1653586480000|2022-05-26 17:34:40|42667.1|42627.1|42667.2|42627.2|42667.2|42627.2|42667.1|42627.1|3
1653586490000|2022-05-26 17:34:50|42664.6|42624.6|42664.6|42624.6|42667.2|42627.2|42664.6|42624.6|2
1653586500000|2022-05-26 17:35:00|42657.1|42617.1|42652.1|42612.1|42659.6|42619.6|42652.1|42612.1|10
1653586510000|2022-05-26 17:35:10|42649.6|42609.6|42649.6|42609.6|42652.1|42612.1|42647.1|42607.1|1
1653586520000|2022-05-26 17:35:20|42642.1|42602.1|42642.1|42602.1|42649.6|42609.6|42639.6|42599.6|2
1653586530000|2022-05-26 17:35:30|42639.6|42599.6|42639.6|42599.6|42639.6|42599.6|42637.1|42597.1|0
1653586540000|2022-05-26 17:35:40|42644.6|42604.6|42642.1|42602.1|42647.1|42607.1|42642.1|42602.1|5
1653586550000|2022-05-26 17:35:50|42639.6|42599.6|42642.1|42602.1|42647.1|42607.1|42639.6|42599.6|5
1653586560000|2022-05-26 17:36:00|42637.1|42597.1|42652.1|42612.1|42654.6|42614.6|42637.1|42597.1|11
1653586590000|2022-05-26 17:36:30|42647.1|42607.1|42642.1|42602.1|42652.1|42612.1|42639.6|42599.6|7
1653586600000|2022-05-26 17:36:40|42647.1|42607.1|42662.1|42622.1|42667.1|42627.1|42642.1|42602.1|3
1653586620000|2022-05-26 17:37:00|42664.6|42624.6|42669.6|42629.6|42669.6|42629.6|42662.1|42622.1|1
1653586630000|2022-05-26 17:37:10|42667.1|42627.1|42669.6|42629.6|42669.6|42629.6|42667.1|42627.1|1
1653586640000|2022-05-26 17:37:20|42664.6|42624.6|42669.6|42629.6|42669.6|42629.6|42662.1|42622.1|1
1653586650000|2022-05-26 17:37:30|42667.1|42627.1|42667.1|42627.1|42667.1|42627.1|42667.1|42627.1|2
1653586660000|2022-05-26 17:37:40|42662.1|42622.1|42662.1|42622.1|42664.6|42624.6|42659.6|42619.6|1
1653586670000|2022-05-26 17:37:50|42659.6|42619.6|42659.6|42619.6|42659.6|42619.6|42659.6|42619.6|0
1653586680000|2022-05-26 17:38:00|42657.1|42617.1|42649.6|42609.6|42657.1|42617.1|42642.1|42602.1|19
1653586690000|2022-05-26 17:38:10|42652.1|42612.1|42654.6|42614.6|42657.1|42617.1|42649.6|42609.6|1
1653586700000|2022-05-26 17:38:20|42657.1|42617.1|42657.1|42617.1|42657.1|42617.1|42657.1|42617.1|3
1653586710000|2022-05-26 17:38:30|42654.6|42614.6|42657.1|42617.1|42657.1|42617.1|42652.1|42612.1|0
1653586720000|2022-05-26 17:38:40|42662.1|42622.1|42662.1|42622.1|42662.1|42622.1|42662.1|42622.1|4
1653586730000|2022-05-26 17:38:50|42667.1|42627.1|42664.6|42624.6|42667.1|42627.1|42664.6|42624.6|1
1653586740000|2022-05-26 17:39:00|42667.1|42627.1|42669.6|42629.6|42672.1|42632.1|42667.1|42627.1|8
1653586770000|2022-05-26 17:39:30|42672.1|42632.1|42679.6|42639.6|42682.1|42642.1|42672.1|42632.1|2
1653586780000|2022-05-26 17:39:40|42682.1|42642.1|42702.1|42662.1|42702.1|42662.1|42682|42642|12
1653586800000|2022-05-26 17:40:00|42699.6|42659.6|42699.6|42659.6|42699.6|42659.6|42692.1|42652.1|4
1653586810000|2022-05-26 17:40:10|||||||||1
1653586820000|2022-05-26 17:40:20|42697.1|42657.1|42689.6|42649.6|42697.1|42657.1|42684.6|42644.6|3
1653586830000|2022-05-26 17:40:30|42687.1|42647.1|42672.1|42632.1|42687.1|42647.1|42672.1|42632.1|3
1653586840000|2022-05-26 17:40:40|42677.1|42637.1|42669.6|42629.6|42677.1|42637.1|42669.6|42629.6|1
1653586850000|2022-05-26 17:40:50|42662.1|42622.1|42662.1|42622.1|42662.1|42622.1|42662.1|42622.1|1
1653586860000|2022-05-26 17:41:00|42659.6|42619.6|42662.1|42622.1|42672.1|42632.1|42659.6|42619.6|5
1653586870000|2022-05-26 17:41:10|42659.6|42619.6|42662.1|42622.1|42669.6|42629.6|42657.1|42617.1|3
1653586880000|2022-05-26 17:41:20|42669.6|42629.6|42662.1|42622.1|42669.6|42629.6|42662.1|42622.1|7
1653586890000|2022-05-26 17:41:30|42659.6|42619.6|42654.6|42614.6|42659.6|42619.6|42654.6|42614.6|2
1653586900000|2022-05-26 17:41:40|42647.1|42607.1|42639.6|42599.6|42647.1|42607.1|42639.6|42599.6|2
1653586910000|2022-05-26 17:41:50|42642.1|42602.1|42639.6|42599.6|42642.1|42602.1|42637.1|42597.1|0
1653586920000|2022-05-26 17:42:00|42637.1|42597.1|42637.1|42597.1|42637.1|42597.1|42634.6|42594.6|6
1653586930000|2022-05-26 17:42:10|42634.6|42594.6|42634.6|42594.6|42634.6|42594.6|42634.6|42594.6|0
1653586940000|2022-05-26 17:42:20|||||||||1
1653586950000|2022-05-26 17:42:30|||||||||2
1653586970000|2022-05-26 17:42:50|42632.1|42592.1|42664.6|42624.6|42664.6|42624.6|42632.1|42592.1|22
1653586980000|2022-05-26 17:43:00|42662.1|42622.1|42659.6|42619.6|42662.1|42622.1|42654.6|42614.6|7
1653586990000|2022-05-26 17:43:10|42657.1|42617.1|42677.1|42637.1|42679.6|42639.6|42657.1|42617.1|22
1653587000000|2022-05-26 17:43:20|42682.1|42642.1|42674.6|42634.6|42682.1|42642.1|42674.6|42634.6|1
1653587010000|2022-05-26 17:43:30|42677.1|42637.1|42674.6|42634.6|42677.1|42637.1|42674.6|42634.6|5
1653587020000|2022-05-26 17:43:40|42672.1|42632.1|42677.1|42637.1|42677.1|42637.1|42672.1|42632.1|7
1653587030000|2022-05-26 17:43:50|42682.1|42642.1|42682.1|42642.1|42682.1|42642.1|42674.6|42634.6|4
1653587040000|2022-05-26 17:44:00|42679.6|42639.6|42682.1|42642.1|42682.1|42642.1|42679.6|42639.6|9
1653587060000|2022-05-26 17:44:20|42679.6|42639.6|42667.1|42627.1|42679.6|42639.6|42667.1|42627.1|6
1653587070000|2022-05-26 17:44:30|42664.6|42624.6|42664.6|42624.6|42664.6|42624.6|42664.6|42624.6|1
1653587090000|2022-05-26 17:44:50|||||||||4
1653587100000|2022-05-26 17:45:00|||||||||2
1653587120000|2022-05-26 17:45:20|42654.6|42614.6|42652|42612|42654.6|42614.6|42652|42612|7
1653587130000|2022-05-26 17:45:30|42654.6|42614.6|42664.6|42624.6|42664.6|42624.6|42654.6|42614.6|3
1653587140000|2022-05-26 17:45:40|42674.6|42634.6|42669.6|42629.6|42674.6|42634.6|42667.1|42627.1|3
1653587150000|2022-05-26 17:45:50|42667.1|42627.1|42667.1|42627.1|42669.6|42629.6|42664.6|42624.6|0
1653587160000|2022-05-26 17:46:00|42664.6|42624.6|42664.6|42624.6|42664.6|42624.6|42664.6|42624.6|2
1653587170000|2022-05-26 17:46:10|||||||||2
1653587180000|2022-05-26 17:46:20|42669.6|42629.6|42682.1|42642.1|42682.1|42642.1|42669.6|42629.6|5
1653587190000|2022-05-26 17:46:30|42687|42647|42674.6|42634.6|42687.1|42647.1|42674.6|42634.6|27
1653587200000|2022-05-26 17:46:40|42669.6|42629.6|42674.6|42634.6|42677|42637|42667.1|42627.1|9
1653587210000|2022-05-26 17:46:50|42677.1|42637.1|42682.1|42642.1|42682.1|42642.1|42677.1|42637.1|2
1653587220000|2022-05-26 17:47:00|42684.6|42644.6|42674.6|42634.6|42692.1|42652.1|42674.6|42634.6|7
1653587230000|2022-05-26 17:47:10|42672|42632|42664.6|42624.6|42672|42632|42662|42622|9
1653587240000|2022-05-26 17:47:20|42667|42627|42682|42642|42682|42642|42664.6|42624.6|7
1653587250000|2022-05-26 17:47:30|42679.6|42639.6|42684.6|42644.6|42687|42647|42674.6|42634.6|10
1653587260000|2022-05-26 17:47:40|42687|42647|42684.6|42644.6|42692|42652|42684.6|42644.6|4
1653587270000|2022-05-26 17:47:50|42687|42647|42679.5|42639.5|42692|42652|42679.5|42639.5|6
1653587280000|2022-05-26 17:48:00|42682|42642|42684.5|42644.5|42692|42652|42682|42642|7
1653587300000|2022-05-26 17:48:20|42687|42647|42679.5|42639.5|42687|42647|42679.5|42639.5|4
1653587310000|2022-05-26 17:48:30|42682|42642|42674.5|42634.5|42684.5|42644.5|42674.5|42634.5|2
1653587320000|2022-05-26 17:48:40|42677|42637|42674.5|42634.5|42677|42637|42674.5|42634.5|0
1653587330000|2022-05-26 17:48:50|42682|42642|42682|42642|42684.5|42644.5|42679.5|42639.5|8
1653587340000|2022-05-26 17:49:00|42684.5|42644.5|42692|42652|42694.5|42654.5|42684.5|42644.5|4
1653587350000|2022-05-26 17:49:10|42689.5|42649.5|42684.5|42644.5|42689.5|42649.5|42684.5|42644.5|1
1653587360000|2022-05-26 17:49:20|42687|42647|42694.5|42654.5|42694.5|42654.5|42684.5|42644.5|3
1653587370000|2022-05-26 17:49:30|42692|42652|42699.5|42659.5|42699.5|42659.5|42684.5|42644.5|8
1653587380000|2022-05-26 17:49:40|42697.1|42657.1|42699.5|42659.5|42702|42662|42697.1|42657.1|4
1653587390000|2022-05-26 17:49:50|42697.1|42657.1|42697.1|42657.1|42699.5|42659.5|42694.5|42654.5|4
1653587400000|2022-05-26 17:50:00|42694.5|42654.5|42702.1|42662.1|42702.1|42662.1|42694.5|42654.5|7
1653587410000|2022-05-26 17:50:10|42697.1|42657.1|42697.1|42657.1|42697.1|42657.1|42697.1|42657.1|1
1653587420000|2022-05-26 17:50:20|||||||||1
1653587430000|2022-05-26 17:50:30|42697|42657|42714.5|42674.5|42714.5|42674.5|42694.5|42654.5|9
1653587440000|2022-05-26 17:50:40|42712|42672|42714.5|42674.5|42722|42682|42712|42672|2
1653587450000|2022-05-26 17:50:50|42704.5|42664.5|42717|42677|42717|42677|42704.5|42664.5|14
1653587460000|2022-05-26 17:51:00|42714.5|42674.5|42717|42677|42719.6|42679.6|42714.5|42674.5|3
1653587470000|2022-05-26 17:51:10|42714.5|42674.5|42714.5|42674.5|42717|42677|42712|42672|1
1653587480000|2022-05-26 17:51:20|42712|42672|42714.5|42674.5|42714.5|42674.5|42709.5|42669.5|7
1653587490000|2022-05-26 17:51:30|42712|42672|42704.5|42664.5|42714.5|42674.5|42704.5|42664.5|4
1653587500000|2022-05-26 17:51:40|42707|42667|42704.5|42664.5|42707|42667|42704.5|42664.5|0
1653587510000|2022-05-26 17:51:50|42699.5|42659.5|42694.5|42654.5|42699.5|42659.5|42694.5|42654.5|4
1653587520000|2022-05-26 17:52:00|||||||||1
1653587530000|2022-05-26 17:52:10|||||||||1
1653587540000|2022-05-26 17:52:20|||||||||3
1653587550000|2022-05-26 17:52:30|||||||||1
1653587560000|2022-05-26 17:52:40|||||||||4
1653587570000|2022-05-26 17:52:50|||||||||5
1653587580000|2022-05-26 17:53:00|42687.1|42647.1|42649.5|42609.5|42687.1|42647.1|42642|42602|17
1653587590000|2022-05-26 17:53:10|42647|42607|42639.5|42599.5|42649.5|42609.5|42639.5|42599.5|13
1653587600000|2022-05-26 17:53:20|42649.5|42609.5|42659.5|42619.5|42659.5|42619.5|42649.5|42609.5|10
1653587620000|2022-05-26 17:53:40|42667|42627|42664.5|42624.5|42669.5|42629.5|42664.5|42624.5|4
1653587630000|2022-05-26 17:53:50|42667|42627|42669.5|42629.5|42669.5|42629.5|42667|42627|0
1653587640000|2022-05-26 17:54:00|42662|42622|42669.5|42629.5|42669.5|42629.5|42659.5|42619.5|10
1653587650000|2022-05-26 17:54:10|42659.5|42619.5|42657|42617|42659.5|42619.5|42657|42617|6
1653587660000|2022-05-26 17:54:20|42659.5|42619.5|42659.5|42619.5|42669.5|42629.5|42659.5|42619.5|3
1653587670000|2022-05-26 17:54:30|42662|42622|42659.5|42619.5|42662|42622|42659.5|42619.5|2
1653587680000|2022-05-26 17:54:40|42664.5|42624.5|42659.5|42619.5|42664.5|42624.5|42659.5|42619.5|2
1653587690000|2022-05-26 17:54:50|42664.5|42624.5|42664.5|42624.5|42667|42627|42659.5|42619.5|1
1653587700000|2022-05-26 17:55:00|42662|42622|42667|42627|42669.5|42629.5|42662|42622|4
1653587710000|2022-05-26 17:55:10|42669.5|42629.5|42669.5|42629.5|42669.5|42629.5|42669.5|42629.5|7
1653587730000|2022-05-26 17:55:30|42679.5|42639.5|42672|42632|42679.5|42639.5|42669.5|42629.5|30
1653587740000|2022-05-26 17:55:40|42669.5|42629.5|42639.5|42599.5|42669.5|42629.5|42639.5|42599.5|137
1653587750000|2022-05-26 17:55:50|42649.5|42609.5|42649.5|42609.5|42649.5|42609.5|42649.5|42609.5|12
1653587760000|2022-05-26 17:56:00|42652|42612|42657|42617|42659.5|42619.5|42649.5|42609.5|7
1653587770000|2022-05-26 17:56:10|42659.5|42619.5|42659.5|42619.5|42659.5|42619.5|42657|42617|5
1653587780000|2022-05-26 17:56:20|||||||||2
1653587790000|2022-05-26 17:56:30|42657|42617|42657|42617|42657|42617|42657|42617|4
1653587800000|2022-05-26 17:56:40|42659.5|42619.5|42659.5|42619.5|42659.5|42619.5|42657|42617|5
1653587810000|2022-05-26 17:56:50|42664.5|42624.5|42672|42632|42672|42632|42662|42622|10
1653587820000|2022-05-26 17:57:00|42669.5|42629.5|42662|42622|42669.5|42629.5|42662|42622|8
1653587830000|2022-05-26 17:57:10|42667|42627|42679.5|42639.5|42679.5|42639.5|42667|42627|3
1653587840000|2022-05-26 17:57:20|42689.5|42649.5|42687|42647|42689.5|42649.5|42687|42647|7
1653587850000|2022-05-26 17:57:30|42689.5|42649.5|42687|42647|42689.5|42649.5|42687|42647|1
1653587860000|2022-05-26 17:57:40|42682|42642|42644.4|42604.4|42682|42642|42644.4|42604.4|33
1653587870000|2022-05-26 17:57:50|42654.4|42614.4|42654.4|42614.4|42654.4|42614.4|42646.9|42606.9|5
1653587880000|2022-05-26 17:58:00|42644.4|42604.4|42644.4|42604.4|42644.4|42604.4|42644.4|42604.4|7
1653587890000|2022-05-26 17:58:10|42636.9|42596.9|42634.4|42594.4|42641.9|42601.9|42634.4|42594.4|18
1653587900000|2022-05-26 17:58:20|42636.9|42596.9|42636.9|42596.9|42636.9|42596.9|42634.4|42594.4|5
1653587910000|2022-05-26 17:58:30|42629.4|42589.4|42634.4|42594.4|42634.4|42594.4|42629.4|42589.4|4
1653587920000|2022-05-26 17:58:40|42636.9|42596.9|42636.9|42596.9|42636.9|42596.9|42634.4|42594.4|1
1653587930000|2022-05-26 17:58:50|42634.4|42594.4|42629.4|42589.4|42634.4|42594.4|42629.4|42589.4|5
1653587940000|2022-05-26 17:59:00|42632|42592|42629.4|42589.4|42632|42592|42629.4|42589.4|1
1653587950000|2022-05-26 17:59:10|||||||||3
1653587960000|2022-05-26 17:59:20|42632|42592|42627|42587|42632|42592|42627|42587|7
1653587970000|2022-05-26 17:59:30|42632|42592|42594.4|42554.4|42632|42592|42594.4|42554.4|15
1653587980000|2022-05-26 17:59:40|42599.4|42559.4|42599.4|42559.4|42604.4|42564.4|42591.9|42551.9|16
1653587990000|2022-05-26 17:59:50|42594.4|42554.4|42574.4|42534.4|42601.9|42561.9|42564.4|42524.4|12
1653588000000|2022-05-26 18:00:00|42581.9|42541.9|42624.4|42584.4|42624.4|42584.4|42576.9|42536.9|35
1653588010000|2022-05-26 18:00:10|42634.4|42594.4|42629.4|42589.4|42634.4|42594.4|42624.4|42584.4|12
1653588020000|2022-05-26 18:00:20|42624.4|42584.4|42604.4|42564.4|42624.4|42584.4|42584.4|42544.4|44
1653588030000|2022-05-26 18:00:30|42594.4|42554.4|42599.4|42559.4|42601.9|42561.9|42594.4|42554.4|3
1653588040000|2022-05-26 18:00:40|42601.9|42561.9|42609.4|42569.4|42614.4|42574.4|42594.4|42554.4|10
1653588050000|2022-05-26 18:00:50|42611.9|42571.9|42604.4|42564.4|42611.9|42571.9|42604.4|42564.4|8
1653588060000|2022-05-26 18:01:00|42606.9|42566.9|42604.3|42564.3|42611.9|42571.9|42601.8|42561.8|44
1653588070000|2022-05-26 18:01:10|42609.4|42569.4|42621.9|42581.9|42621.9|42581.9|42604.3|42564.3|19
1653588080000|2022-05-26 18:01:20|42619.4|42579.4|42624.4|42584.4|42624.4|42584.4|42619.4|42579.4|1
1653588090000|2022-05-26 18:01:30|42621.9|42581.9|42621.9|42581.9|42624.4|42584.4|42621.9|42581.9|3
1653588100000|2022-05-26 18:01:40|42624.4|42584.4|42619.4|42579.4|42624.4|42584.4|42619.4|42579.4|3
1653588110000|2022-05-26 18:01:50|42621.9|42581.9|42611.9|42571.9|42624.4|42584.4|42611.9|42571.9|15
1653588120000|2022-05-26 18:02:00|42609.4|42569.4|42606.9|42566.9|42609.4|42569.4|42604.4|42564.4|15
1653588130000|2022-05-26 18:02:10|42614.4|42574.4|42654.4|42614.4|42656.9|42616.9|42614.4|42574.4|27
1653588140000|2022-05-26 18:02:20|42661.9|42621.9|42664.4|42624.4|42666.9|42626.9|42661.9|42621.9|5
1653588150000|2022-05-26 18:02:30|||||||||3
1653588160000|2022-05-26 18:02:40|42654.4|42614.4|42641.9|42601.9|42654.4|42614.4|42634.4|42594.4|15
1653588170000|2022-05-26 18:02:50|42644.4|42604.4|42629.4|42589.4|42644.4|42604.4|42629.4|42589.4|13
1653588180000|2022-05-26 18:03:00|42624.4|42584.4|42616.8|42576.8|42639.4|42599.4|42616.8|42576.8|18
1653588190000|2022-05-26 18:03:10|42619.4|42579.4|42619.3|42579.3|42619.4|42579.4|42614.3|42574.3|9
1653588200000|2022-05-26 18:03:20|42611.8|42571.8|42629.3|42589.3|42631.9|42591.9|42611.8|42571.8|26
1653588210000|2022-05-26 18:03:30|42624.3|42584.3|42624.3|42584.3|42624.3|42584.3|42624.3|42584.3|5
1653588220000|2022-05-26 18:03:40|42621.9|42581.9|42624.3|42584.3|42624.3|42584.3|42621.9|42581.9|3
1653588230000|2022-05-26 18:03:50|42629.3|42589.3|42629.3|42589.3|42629.3|42589.3|42629.3|42589.3|5
1653588240000|2022-05-26 18:04:00|||||||||4
1653588250000|2022-05-26 18:04:10|42624.4|42584.4|42604.4|42564.4|42624.4|42584.4|42604.4|42564.4|14
1653588260000|2022-05-26 18:04:20|42601.9|42561.9|42611.9|42571.9|42621.9|42581.9|42601.9|42561.9|22
1653588270000|2022-05-26 18:04:30|42614.4|42574.4|42616.9|42576.9|42616.9|42576.9|42614.4|42574.4|10
1653588280000|2022-05-26 18:04:40|42609.3|42569.3|42626.9|42586.9|42644.4|42604.4|42604.4|42564.4|75
1653588290000|2022-05-26 18:04:50|42624.4|42584.4|42634.4|42594.4|42636.9|42596.9|42624.4|42584.4|4
1653588300000|2022-05-26 18:05:00|42631.9|42591.9|42626.9|42586.9|42639.4|42599.4|42626.9|42586.9|42
1653588310000|2022-05-26 18:05:10|42619.4|42579.4|42631.9|42591.9|42634.4|42594.4|42619.4|42579.4|42
1653588320000|2022-05-26 18:05:20|42629.4|42589.4|42639.4|42599.4|42639.4|42599.4|42629.4|42589.4|5
1653588330000|2022-05-26 18:05:30|42636.9|42596.9|42629.4|42589.4|42636.9|42596.9|42629.4|42589.4|20
1653588340000|2022-05-26 18:05:40|42624.4|42584.4|42629.4|42589.4|42634.4|42594.4|42621.9|42581.9|16
1653588350000|2022-05-26 18:05:50|42631.9|42591.9|42631.9|42591.9|42636.9|42596.9|42629.4|42589.4|12
1653588360000|2022-05-26 18:06:00|42636.9|42596.9|42629.4|42589.4|42639.4|42599.4|42626.9|42586.9|23
1653588370000|2022-05-26 18:06:10|42626.9|42586.9|42619.4|42579.4|42629.4|42589.4|42611.9|42571.9|31
1653588380000|2022-05-26 18:06:20|42621.9|42581.9|42619.4|42579.4|42621.9|42581.9|42619.4|42579.4|18
1653588390000|2022-05-26 18:06:30|42616.9|42576.9|42619.4|42579.4|42619.4|42579.4|42616.9|42576.9|8
1653588400000|2022-05-26 18:06:40|42616.9|42576.9|42611.9|42571.9|42616.9|42576.9|42609.4|42569.4|23
1653588410000|2022-05-26 18:06:50|42614.4|42574.4|42611.9|42571.9|42616.9|42576.9|42611.9|42571.9|14
1653588420000|2022-05-26 18:07:00|42609.4|42569.4|42586.9|42546.9|42616.9|42576.9|42586.9|42546.9|14
1653588430000|2022-05-26 18:07:10|42589.4|42549.4|42589.4|42549.4|42596.9|42556.9|42589.4|42549.4|7
1653588440000|2022-05-26 18:07:20|42581.9|42541.9|42574.4|42534.4|42584.4|42544.4|42574.4|42534.4|47
1653588450000|2022-05-26 18:07:30|42576.8|42536.8|42569.3|42529.3|42576.8|42536.8|42561.8|42521.8|21
1653588460000|2022-05-26 18:07:40|42571.8|42531.8|42581.8|42541.8|42581.8|42541.8|42569.3|42529.3|9
1653588470000|2022-05-26 18:07:50|42589.3|42549.3|42604.4|42564.4|42604.4|42564.4|42589.3|42549.3|12
1653588480000|2022-05-26 18:08:00|42596.9|42556.9|42594.4|42554.4|42599.4|42559.4|42584.4|42544.4|17
1653588490000|2022-05-26 18:08:10|42589.4|42549.4|42594.4|42554.4|42604.4|42564.4|42589.4|42549.4|11
1653588500000|2022-05-26 18:08:20|42601.8|42561.8|42604.3|42564.3|42604.4|42564.4|42599.4|42559.4|2
1653588520000|2022-05-26 18:08:40|||||||||2
1653588530000|2022-05-26 18:08:50|42601.8|42561.8|42604.3|42564.3|42604.3|42564.3|42596.9|42556.9|14
1653588540000|2022-05-26 18:09:00|42606.9|42566.9|42614.3|42574.3|42614.3|42574.3|42606.9|42566.9|13
1653588550000|2022-05-26 18:09:10|42624.3|42584.3|42596.8|42556.8|42626.8|42586.8|42596.8|42556.8|25
1653588560000|2022-05-26 18:09:20|42601.8|42561.8|42604.3|42564.3|42604.3|42564.3|42596.8|42556.8|17
1653588570000|2022-05-26 18:09:30|42584.3|42544.3|42594.3|42554.3|42596.8|42556.8|42584.3|42544.3|26
1653588580000|2022-05-26 18:09:40|42596.8|42556.8|42594.3|42554.3|42604.3|42564.3|42594.3|42554.3|7
1653588590000|2022-05-26 18:09:50|42589.3|42549.3|42594.3|42554.3|42594.3|42554.3|42574.3|42534.3|9
1653588600000|2022-05-26 18:10:00|42586.8|42546.8|42574.3|42534.3|42594.3|42554.3|42574.3|42534.3|16
1653588610000|2022-05-26 18:10:10|42576.8|42536.8|42571.8|42531.8|42576.8|42536.8|42569.3|42529.3|5
1653588620000|2022-05-26 18:10:20|42566.8|42526.8|42586.8|42546.8|42586.8|42546.8|42566.8|42526.8|39
1653588630000|2022-05-26 18:10:30|42589.3|42549.3|42589.3|42549.3|42589.3|42549.3|42589.3|42549.3|14
1653588640000|2022-05-26 18:10:40|42581.8|42541.8|42581.8|42541.8|42584.3|42544.3|42581.8|42541.8|17
1653588650000|2022-05-26 18:10:50|42586.8|42546.8|42589.3|42549.3|42591.8|42551.8|42586.8|42546.8|30
1653588660000|2022-05-26 18:11:00|42591.8|42551.8|42589.3|42549.3|42599.3|42559.3|42586.8|42546.8|55
1653588670000|2022-05-26 18:11:10|42586.8|42546.8|42589.3|42549.3|42591.8|42551.8|42586.8|42546.8|12
1653588680000|2022-05-26 18:11:20|42586.8|42546.8|42571.8|42531.8|42591.8|42551.8|42571.8|42531.8|6
1653588690000|2022-05-26 18:11:30|42581.8|42541.8|42581.8|42541.8|42581.8|42541.8|42579.3|42539.3|8
1653588700000|2022-05-26 18:11:40|42571.8|42531.8|42571.8|42531.8|42581.8|42541.8|42571.8|42531.8|57
1653588710000|2022-05-26 18:11:50|42579.3|42539.3|42571.8|42531.8|42581.8|42541.8|42571.8|42531.8|22
1653588720000|2022-05-26 18:12:00|42574.3|42534.3|42574.3|42534.3|42584.3|42544.3|42564.3|42524.3|23
1653588730000|2022-05-26 18:12:10|42566.8|42526.8|42569.3|42529.3|42574.3|42534.3|42566.7|42526.7|31
1653588740000|2022-05-26 18:12:20|42571.8|42531.8|42584.3|42544.3|42586.7|42546.7|42569.3|42529.3|7
1653588750000|2022-05-26 18:12:30|42586.7|42546.7|42586.7|42546.7|42586.7|42546.7|42581.7|42541.7|3
1653588760000|2022-05-26 18:12:40|42584.3|42544.3|42581.8|42541.8|42591.8|42551.8|42581.8|42541.8|14
1653588770000|2022-05-26 18:12:50|42584.3|42544.3|42594.3|42554.3|42596.7|42556.7|42584.3|42544.3|9
1653588780000|2022-05-26 18:13:00|42596.7|42556.7|42614.3|42574.3|42614.3|42574.3|42596.7|42556.7|42
1653588790000|2022-05-26 18:13:10|42611.8|42571.8|42611.8|42571.8|42611.8|42571.8|42611.8|42571.8|19
1653588800000|2022-05-26 18:13:20|42621.8|42581.8|42611.8|42571.8|42621.8|42581.8|42611.8|42571.8|18
1653588810000|2022-05-26 18:13:30|42616.8|42576.8|42599.3|42559.3|42616.8|42576.8|42591.7|42551.7|46
1653588820000|2022-05-26 18:13:40|42601.8|42561.8|42609.3|42569.3|42609.3|42569.3|42594.3|42554.3|29
1653588830000|2022-05-26 18:13:50|42601.8|42561.8|42601.8|42561.8|42609.3|42569.3|42596.8|42556.8|36
1653588840000|2022-05-26 18:14:00|42606.8|42566.8|42599.3|42559.3|42611.8|42571.8|42594.3|42554.3|117
1653588850000|2022-05-26 18:14:10|42601.8|42561.8|42581.8|42541.8|42609.3|42569.3|42581.8|42541.8|111
1653588860000|2022-05-26 18:14:20|42576.8|42536.8|42561.7|42521.7|42579.3|42539.3|42554.2|42514.2|92
1653588870000|2022-05-26 18:14:30|42559.2|42519.2|42541.8|42501.8|42566.8|42526.8|42539.3|42499.3|122
1653588880000|2022-05-26 18:14:40|42539.3|42499.3|42549.3|42509.3|42559.3|42519.3|42539.3|42499.3|117
1653588890000|2022-05-26 18:14:50|42551.8|42511.8|42559.3|42519.3|42569.3|42529.3|42549.3|42509.3|97
1653588900000|2022-05-26 18:15:00|42554.3|42514.3|42554.3|42514.3|42561.8|42521.8|42549.3|42509.3|43
1653588910000|2022-05-26 18:15:10|42549.3|42509.3|42554.3|42514.3|42564.3|42524.3|42549.3|42509.3|9
1653588920000|2022-05-26 18:15:20|||||||||1
1653588930000|2022-05-26 18:15:30|42564.3|42524.3|42554.3|42514.3|42564.3|42524.3|42554.3|42514.3|13
1653588940000|2022-05-26 18:15:40|42556.8|42516.8|42566.8|42526.8|42566.8|42526.8|42554.3|42514.3|12
1653588950000|2022-05-26 18:15:50|42564.3|42524.3|42561.8|42521.8|42564.3|42524.3|42561.8|42521.8|20
1653588960000|2022-05-26 18:16:00|42566.8|42526.8|42561.8|42521.8|42569.3|42529.3|42561.8|42521.8|48
1653588970000|2022-05-26 18:16:10|||||||||1
1653588980000|2022-05-26 18:16:20|42571.8|42531.8|42574.3|42534.3|42576.8|42536.8|42569.3|42529.3|13
1653588990000|2022-05-26 18:16:30|42576.8|42536.8|42584.3|42544.3|42584.3|42544.3|42574.3|42534.3|48
1653589000000|2022-05-26 18:16:40|42589.3|42549.3|42586.8|42546.8|42591.8|42551.8|42586.8|42546.8|21
1653589010000|2022-05-26 18:16:50|42589.3|42549.3|42566.8|42526.8|42589.3|42549.3|42566.8|42526.8|14
1653589020000|2022-05-26 18:17:00|42581.8|42541.8|42591.8|42551.8|42594.3|42554.3|42581.8|42541.8|63
1653589030000|2022-05-26 18:17:10|42589.3|42549.3|42584.3|42544.3|42594.3|42554.3|42584.3|42544.3|1
1653589040000|2022-05-26 18:17:20|42591.8|42551.8|42579.3|42539.3|42594.3|42554.3|42576.8|42536.8|19
1653589050000|2022-05-26 18:17:30|42581.8|42541.8|42581.8|42541.8|42581.8|42541.8|42581.8|42541.8|1
1653589060000|2022-05-26 18:17:40|42584.3|42544.3|42581.8|42541.8|42584.3|42544.3|42581.8|42541.8|1
1653589070000|2022-05-26 18:17:50|42586.8|42546.8|42589.3|42549.3|42589.3|42549.3|42586.8|42546.8|5
1653589080000|2022-05-26 18:18:00|42596.8|42556.8|42606.8|42566.8|42609.3|42569.3|42596.8|42556.8|18
1653589090000|2022-05-26 18:18:10|42609.3|42569.3|42601.8|42561.8|42609.3|42569.3|42601.8|42561.8|5
1653589100000|2022-05-26 18:18:20|42604.3|42564.3|42601.8|42561.8|42619.3|42579.3|42601.8|42561.8|12
1653589110000|2022-05-26 18:18:30|42604.3|42564.3|42599.3|42559.3|42604.3|42564.3|42599.3|42559.3|5
1653589120000|2022-05-26 18:18:40|42601.8|42561.8|42601.8|42561.8|42601.8|42561.8|42601.8|42561.8|0
1653589130000|2022-05-26 18:18:50|42604.3|42564.3|42611.8|42571.8|42611.8|42571.8|42604.3|42564.3|2
1653589140000|2022-05-26 18:19:00|||||||||2
1653589150000|2022-05-26 18:19:10|42616.8|42576.8|42599.3|42559.3|42616.8|42576.8|42596.8|42556.8|9
1653589160000|2022-05-26 18:19:20|42601.8|42561.8|42629.3|42589.3|42629.3|42589.3|42601.8|42561.8|15
1653589170000|2022-05-26 18:19:30|42621.8|42581.8|42624.3|42584.3|42626.8|42586.8|42621.8|42581.8|25
1653589180000|2022-05-26 18:19:40|42621.8|42581.8|42601.8|42561.8|42621.8|42581.8|42596.8|42556.8|42
1653589190000|2022-05-26 18:19:50|42596.8|42556.8|42601.8|42561.8|42601.8|42561.8|42594.3|42554.3|3
1653609600000|2022-05-27 00:00:00|42577.1|42537.1|42469.6|42429.6|42577.1|42537.1|42449.6|42409.6|39
1653609610000|2022-05-27 00:00:10|42472.1|42432.1|42417.1|42377.1|42477.1|42437.1|42417.1|42377.1|18
1653609620000|2022-05-27 00:00:20|42414.6|42374.6|42427.1|42387.1|42432.1|42392.1|42414.6|42374.6|4
1653609630000|2022-05-27 00:00:30|42422.1|42382.1|42429.6|42389.6|42429.6|42389.6|42404.6|42364.6|9
1653609640000|2022-05-27 00:00:40|42449.6|42409.6|42409.6|42369.6|42449.6|42409.6|42402.1|42362.1|5
1653609650000|2022-05-27 00:00:50|42414.6|42374.6|42417.1|42377.1|42417.1|42377.1|42409.6|42369.6|2
1653609660000|2022-05-27 00:01:00|42414.6|42374.6|42434.6|42394.6|42434.6|42394.6|42414.6|42374.6|2
1653609670000|2022-05-27 00:01:10|42437.1|42397.1|42419.6|42379.6|42439.6|42399.6|42419.6|42379.6|2
1653609680000|2022-05-27 00:01:20|42414.6|42374.6|42392.1|42352.1|42414.6|42374.6|42392.1|42352.1|1
1653609690000|2022-05-27 00:01:30|42387.1|42347.1|42387.1|42347.1|42394.6|42354.6|42372.1|42332.1|5
1653609700000|2022-05-27 00:01:40|42394.6|42354.6|42399.6|42359.6|42399.6|42359.6|42392.1|42352.1|1
1653609710000|2022-05-27 00:01:50|42407.1|42367.1|42397.1|42357.1|42407.1|42367.1|42384.6|42344.6|1
1653609720000|2022-05-27 00:02:00|42402.1|42362.1|42427.1|42387.1|42427.1|42387.1|42392.1|42352.1|2
1653609740000|2022-05-27 00:02:20|42417.1|42377.1|42414.6|42374.6|42422.1|42382.1|42414.6|42374.6|3
1653609750000|2022-05-27 00:02:30|42417.1|42377.1|42419.6|42379.6|42422.1|42382.1|42412.1|42372.1|1
1653609760000|2022-05-27 00:02:40|42424.6|42384.6|42434.6|42394.6|42439.6|42399.6|42424.6|42384.6|0
1653609770000|2022-05-27 00:02:50|42454.6|42414.6|42454.6|42414.6|42454.6|42414.6|42452.1|42412.1|1
1653609780000|2022-05-27 00:03:00|42449.6|42409.6|42447.1|42407.1|42452.1|42412.1|42447.1|42407.1|1
1653609790000|2022-05-27 00:03:10|42449.6|42409.6|42442.1|42402.1|42452.1|42412.1|42437.1|42397.1|1
1653609800000|2022-05-27 00:03:20|42447.1|42407.1|42442.1|42402.1|42447.1|42407.1|42439.6|42399.6|1
1653609810000|2022-05-27 00:03:30|42447.1|42407.1|42452.1|42412.1|42452.1|42412.1|42444.6|42404.6|0
1653609820000|2022-05-27 00:03:40|42454.6|42414.6|42464.6|42424.6|42464.6|42424.6|42454.6|42414.6|0
1653609830000|2022-05-27 00:03:50|42459.6|42419.6|42469.6|42429.6|42469.6|42429.6|42457.1|42417.1|1
1653609840000|2022-05-27 00:04:00|42464.6|42424.6|42472.1|42432.1|42472.1|42432.1|42464.6|42424.6|0
1653609850000|2022-05-27 00:04:10|42469.6|42429.6|42454.6|42414.6|42469.6|42429.6|42454.6|42414.6|3
1653609860000|2022-05-27 00:04:20|42449.6|42409.6|42444.6|42404.6|42449.6|42409.6|42437.1|42397.1|8
1653609870000|2022-05-27 00:04:30|||||||||1
1653609880000|2022-05-27 00:04:40|42447.1|42407.1|42447.1|42407.1|42447.1|42407.1|42447.1|42407.1|0
1653609890000|2022-05-27 00:04:50|42444.6|42404.6|42444.6|42404.6|42444.6|42404.6|42444.6|42404.6|0
1653609900000|2022-05-27 00:05:00|42439.6|42399.6|42454.6|42414.6|42454.6|42414.6|42439.6|42399.6|2
1653609910000|2022-05-27 00:05:10|42452.1|42412.1|42457.1|42417.1|42457.1|42417.1|42452.1|42412.1|1
1653609920000|2022-05-27 00:05:20|42464.6|42424.6|42477.1|42437.1|42477.1|42437.1|42462.1|42422.1|2
1653609930000|2022-05-27 00:05:30|42479.6|42439.6|42479.6|42439.6|42479.6|42439.6|42479.6|42439.6|0
1653609940000|2022-05-27 00:05:40|42477.1|42437.1|42477.1|42437.1|42477.1|42437.1|42477.1|42437.1|0
1653609950000|2022-05-27 00:05:50|42472.1|42432.1|42474.6|42434.6|42474.6|42434.6|42472.1|42432.1|0
1653609960000|2022-05-27 00:06:00|42467.1|42427.1|42477.1|42437.1|42489.6|42449.6|42459.6|42419.6|5
1653609970000|2022-05-27 00:06:10|42479.6|42439.6|42482.1|42442.1|42484.6|42444.6|42469.6|42429.6|1
1653609990000|2022-05-27 00:06:30|42484.6|42444.6|42484.6|42444.6|42484.6|42444.6|42484.6|42444.6|0
1653610000000|2022-05-27 00:06:40|42482.1|42442.1|42482.1|42442.1|42482.1|42442.1|42467.1|42427.1|4
1653610010000|2022-05-27 00:06:50|||||||||1
1653610030000|2022-05-27 00:07:10|42484.6|42444.6|42492.1|42452.1|42492.1|42452.1|42484.6|42444.6|4
1653610040000|2022-05-27 00:07:20|42484.6|42444.6|42489.6|42449.6|42489.6|42449.6|42484.6|42444.6|2
1653610050000|2022-05-27 00:07:30|42487.1|42447.1|42487.1|42447.1|42487.1|42447.1|42487.1|42447.1|0
1653610060000|2022-05-27 00:07:40|42489.6|42449.6|42487.1|42447.1|42489.6|42449.6|42484.6|42444.6|1
1653610070000|2022-05-27 00:07:50|42484.6|42444.6|42467.1|42427.1|42484.6|42444.6|42462.1|42422.1|3
1653610080000|2022-05-27 00:08:00|42469.6|42429.6|42477.1|42437.1|42477.1|42437.1|42469.6|42429.6|1
1653610090000|2022-05-27 00:08:10|42474.6|42434.6|42507.1|42467.1|42507.1|42467.1|42474.6|42434.6|16
1653610100000|2022-05-27 00:08:20|42509.6|42469.6|42509.6|42469.6|42509.6|42469.6|42509.6|42469.6|0
1653610110000|2022-05-27 00:08:30|42507.1|42467.1|42542.1|42502.1|42542.1|42502.1|42504.6|42464.6|1
1653610120000|2022-05-27 00:08:40|42544.6|42504.6|42557.1|42517.1|42564.6|42524.6|42544.6|42504.6|3
1653610130000|2022-05-27 00:08:50|42554.6|42514.6|42549.6|42509.6|42562.1|42522.1|42547.1|42507.1|1
1653610140000|2022-05-27 00:09:00|42547.1|42507.1|42547.1|42507.1|42552.1|42512.1|42547.1|42507.1|0
1653610160000|2022-05-27 00:09:20|42542.1|42502.1|42544.5|42504.5|42544.5|42504.5|42542.1|42502.1|0
1653610170000|2022-05-27 00:09:30|42547|42507|42547|42507|42552.1|42512.1|42547|42507|2
1653610200000|2022-05-27 00:10:00|42534.5|42494.5|42547|42507|42547|42507|42534.5|42494.5|1
1653610210000|2022-05-27 00:10:10|42544.5|42504.5|42544.5|42504.5|42544.5|42504.5|42544.5|42504.5|0
1653610220000|2022-05-27 00:10:20|42547|42507|42549.5|42509.5|42552|42512|42547|42507|0
1653610230000|2022-05-27 00:10:30|42552|42512|42557|42517|42557|42517|42552|42512|1
1653610250000|2022-05-27 00:10:50|||||||||1
1653610260000|2022-05-27 00:11:00|42559.5|42519.5|42564.5|42524.5|42567|42527|42559.5|42519.5|2
1653610270000|2022-05-27 00:11:10|42569.5|42529.5|42574.5|42534.5|42574.5|42534.5|42569.5|42529.5|0
1653610280000|2022-05-27 00:11:20|42577|42537|42582|42542|42582|42542|42577|42537|0
1653610290000|2022-05-27 00:11:30|42579.5|42539.5|42574.5|42534.5|42579.5|42539.5|42572|42532|2
1653610300000|2022-05-27 00:11:40|42569.5|42529.5|42569.5|42529.5|42569.5|42529.5|42569.5|42529.5|0
1653610310000|2022-05-27 00:11:50|42572|42532|42572|42532|42572|42532|42569.5|42529.5|0
1653610360000|2022-05-27 00:12:40|42569.5|42529.5|42562|42522|42569.5|42529.5|42562|42522|2
1653610370000|2022-05-27 00:12:50|42554.5|42514.5|42557|42517|42559.5|42519.5|42552|42512|1
1653610380000|2022-05-27 00:13:00|42559.5|42519.5|42567|42527|42567|42527|42554.5|42514.5|4
1653610390000|2022-05-27 00:13:10|42569.5|42529.5|42577|42537|42577|42537|42569.5|42529.5|1
1653610420000|2022-05-27 00:13:40|42574.5|42534.5|42582|42542|42582|42542|42574.5|42534.5|0
1653610430000|2022-05-27 00:13:50|42579.5|42539.5|42577|42537|42579.5|42539.5|42577|42537|1
1653610450000|2022-05-27 00:14:10|||||||||1
1653610460000|2022-05-27 00:14:20|42582|42542|42582|42542|42582|42542|42582|42542|0
1653610470000|2022-05-27 00:14:30|42579.5|42539.5|42577|42537|42582|42542|42577|42537|0
1653610480000|2022-05-27 00:14:40|42579.5|42539.5|42579.5|42539.5|42579.5|42539.5|42579.5|42539.5|0
1653610490000|2022-05-27 00:14:50|42582|42542|42594.5|42554.5|42594.5|42554.5|42582|42542|2
1653610510000|2022-05-27 00:15:10|42597|42557|42594.5|42554.5|42597|42557|42594.5|42554.5|0
1653610530000|2022-05-27 00:15:30|42597|42557|42627|42587|42627|42587|42597|42557|4
1653610540000|2022-05-27 00:15:40|42624.5|42584.5|42627|42587|42627|42587|42622|42582|0
1653610560000|2022-05-27 00:16:00|42629.5|42589.5|42637|42597|42639.5|42599.5|42629.5|42589.5|0
1653610580000|2022-05-27 00:16:20|42639.5|42599.5|42639.5|42599.5|42639.5|42599.5|42639.5|42599.5|0
1653610590000|2022-05-27 00:16:30|42637|42597|42639.5|42599.5|42642|42602|42637|42597|1
1653610600000|2022-05-27 00:16:40|42637|42597|42637|42597|42637|42597|42637|42597|0
1653610610000|2022-05-27 00:16:50|42639.5|42599.5|42637|42597|42639.5|42599.5|42637|42597|0
1653610620000|2022-05-27 00:17:00|42632|42592|42627|42587|42632|42592|42627|42587|3
1653610630000|2022-05-27 00:17:10|42632|42592|42634.5|42594.5|42634.5|42594.5|42627|42587|0
1653610640000|2022-05-27 00:17:20|42637|42597|42644.5|42604.5|42644.5|42604.5|42637|42597|1
1653610650000|2022-05-27 00:17:30|42642|42602|42647|42607|42647|42607|42642|42602|3
1653610660000|2022-05-27 00:17:40|42637|42597|42637|42597|42637|42597|42637|42597|1
1653610670000|2022-05-27 00:17:50|42639.5|42599.5|42629.5|42589.5|42639.5|42599.5|42629.5|42589.5|1
1653610680000|2022-05-27 00:18:00|42627|42587|42629.5|42589.5|42629.5|42589.5|42627|42587|0
1653610690000|2022-05-27 00:18:10|42627|42587|42634.5|42594.5|42634.5|42594.5|42627|42587|0
1653610700000|2022-05-27 00:18:20|42637|42597|42637|42597|42639.5|42599.5|42637|42597|0
1653610710000|2022-05-27 00:18:30|42634.5|42594.5|42634.5|42594.5|42634.5|42594.5|42634.5|42594.5|0
1653610720000|2022-05-27 00:18:40|42632|42592|42644.5|42604.5|42644.5|42604.5|42632|42592|1
1653610730000|2022-05-27 00:18:50|42654.5|42614.5|42647|42607|42654.5|42614.5|42647|42607|1
1653610740000|2022-05-27 00:19:00|42649.5|42609.5|42652|42612|42652|42612|42649.5|42609.5|0
1653610750000|2022-05-27 00:19:10|42649.5|42609.5|42644.5|42604.5|42652|42612|42644.5|42604.5|0
1653610760000|2022-05-27 00:19:20|42647|42607|42647|42607|42647|42607|42647|42607|0
1653610800000|2022-05-27 00:20:00|42649.5|42609.5|42647|42607|42649.5|42609.5|42644.5|42604.5|1
1653610840000|2022-05-27 00:20:40|42642|42602|42642|42602|42642|42602|42642|42602|0
1653610850000|2022-05-27 00:20:50|42637|42597|42632|42592|42637|42597|42632|42592|1
1653610860000|2022-05-27 00:21:00|42642|42602|42657|42617|42657|42617|42637|42597|2
1653610870000|2022-05-27 00:21:10|42659.5|42619.5|42657|42617|42659.5|42619.5|42654.5|42614.5|2
1653610900000|2022-05-27 00:21:40|42659.5|42619.5|42659.5|42619.5|42659.5|42619.5|42659.5|42619.5|0
1653610910000|2022-05-27 00:21:50|42667|42627|42667|42627|42667|42627|42667|42627|1
1653610930000|2022-05-27 00:22:10|42677|42637|42667|42627|42677|42637|42667|42627|0
1653610940000|2022-05-27 00:22:20|42662|42622|42662|42622|42662|42622|42662|42622|0
1653610950000|2022-05-27 00:22:30|42664.5|42624.5|42662|42622|42667|42627|42662|42622|0
1653610960000|2022-05-27 00:22:40|42657|42617|42654.5|42614.5|42657|42617|42652|42612|1
1653610970000|2022-05-27 00:22:50|42657|42617|42657|42617|42657|42617|42657|42617|0
1653610980000|2022-05-27 00:23:00|42654.5|42614.5|42604.5|42564.5|42654.5|42614.5|42604.5|42564.5|6
1653610990000|2022-05-27 00:23:10|42607|42567|42609.5|42569.5|42609.5|42569.5|42604.5|42564.5|0
1653611000000|2022-05-27 00:23:20|42599.4|42559.4|42599.5|42559.5|42599.5|42559.5|42599.4|42559.4|0
1653611010000|2022-05-27 00:23:30|42589.4|42549.4|42569.4|42529.4|42589.4|42549.4|42559.5|42519.5|8
1653611040000|2022-05-27 00:24:00|42584.4|42544.4|42502|42462|42584.4|42544.4|42502|42462|10
1653611050000|2022-05-27 00:24:10|42509.5|42469.5|42512|42472|42512|42472|42499.5|42459.5|2
1653611060000|2022-05-27 00:24:20|42517|42477|42519.5|42479.5|42522|42482|42512|42472|5
1653611070000|2022-05-27 00:24:30|42517|42477|42514.5|42474.5|42517|42477|42514.5|42474.5|3
1653611080000|2022-05-27 00:24:40|42519.5|42479.5|42512|42472|42519.5|42479.5|42512|42472|2
1653611090000|2022-05-27 00:24:50|42509.5|42469.5|42512|42472|42512|42472|42509.5|42469.5|8
1653611100000|2022-05-27 00:25:00|42509.5|42469.5|42519.5|42479.5|42534.5|42494.5|42509.5|42469.5|6
1653611110000|2022-05-27 00:25:10|42522|42482|42534.5|42494.5|42534.5|42494.5|42522|42482|2
1653611120000|2022-05-27 00:25:20|42536.9|42496.9|42544.5|42504.5|42544.5|42504.5|42536.9|42496.9|1
1653611130000|2022-05-27 00:25:30|42544.4|42504.4|42546.9|42506.9|42546.9|42506.9|42541.9|42501.9|0
1653611140000|2022-05-27 00:25:40|42541.9|42501.9|42551.9|42511.9|42551.9|42511.9|42541.9|42501.9|1
1653611150000|2022-05-27 00:25:50|42559.4|42519.4|42551.9|42511.9|42559.4|42519.4|42551.9|42511.9|0
1653611160000|2022-05-27 00:26:00|42566.9|42526.9|42561.9|42521.9|42566.9|42526.9|42556.9|42516.9|2
1653611200000|2022-05-27 00:26:40|42559.4|42519.4|42556.9|42516.9|42559.4|42519.4|42556.9|42516.9|0
1653611210000|2022-05-27 00:26:50|42554.4|42514.4|42559.4|42519.4|42559.4|42519.4|42554.4|42514.4|0
1653611230000|2022-05-27 00:27:10|42551.9|42511.9|42551.9|42511.9|42551.9|42511.9|42551.9|42511.9|0
1653611240000|2022-05-27 00:27:20|42569.4|42529.4|42571.9|42531.9|42574.4|42534.4|42569.4|42529.4|3
1653611270000|2022-05-27 00:27:50|42579.4|42539.4|42579.4|42539.4|42579.4|42539.4|42579.4|42539.4|0
1653611280000|2022-05-27 00:28:00|42581.9|42541.9|42581.9|42541.9|42581.9|42541.9|42581.9|42541.9|0
1653611290000|2022-05-27 00:28:10|42576.9|42536.9|42576.9|42536.9|42576.9|42536.9|42576.9|42536.9|0
1653611300000|2022-05-27 00:28:20|42579.4|42539.4|42589.4|42549.4|42589.4|42549.4|42579.4|42539.4|2
1653611310000|2022-05-27 00:28:30|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|0
1653611330000|2022-05-27 00:28:50|42589.4|42549.4|42589.4|42549.4|42589.4|42549.4|42589.4|42549.4|1
1653611340000|2022-05-27 00:29:00|42591.9|42551.9|42589.4|42549.4|42591.9|42551.9|42589.4|42549.4|0
1653611380000|2022-05-27 00:29:40|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|0
1653611390000|2022-05-27 00:29:50|42596.9|42556.9|42596.9|42556.9|42596.9|42556.9|42596.9|42556.9|1
1653611400000|2022-05-27 00:30:00|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|0
1653611440000|2022-05-27 00:30:40|42596.9|42556.9|42601.9|42561.9|42601.9|42561.9|42596.9|42556.9|0
1653611510000|2022-05-27 00:31:50|42604.4|42564.4|42601.9|42561.9|42604.4|42564.4|42601.9|42561.9|1
1653611550000|2022-05-27 00:32:30|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|0
1653611570000|2022-05-27 00:32:50|42596.9|42556.9|42601.9|42561.9|42601.9|42561.9|42589.4|42549.4|0
1653611590000|2022-05-27 00:33:10|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|0
1653611600000|2022-05-27 00:33:20|42596.9|42556.9|42589.4|42549.4|42596.9|42556.9|42589.4|42549.4|0
1653611620000|2022-05-27 00:33:40|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|0
1653611640000|2022-05-27 00:34:00|42589.4|42549.4|42581.9|42541.9|42589.4|42549.4|42576.9|42536.9|0
1653611700000|2022-05-27 00:35:00|42589.4|42549.4|42589.4|42549.4|42589.4|42549.4|42589.4|42549.4|1
1653611710000|2022-05-27 00:35:10|42594.4|42554.4|42589.4|42549.4|42594.4|42554.4|42589.4|42549.4|0
1653611720000|2022-05-27 00:35:20|42586.9|42546.9|42581.9|42541.9|42586.9|42546.9|42579.4|42539.4|0
1653611740000|2022-05-27 00:35:40|42584.4|42544.4|42591.9|42551.9|42596.9|42556.9|42584.4|42544.4|0
1653611750000|2022-05-27 00:35:50|42589.4|42549.4|42589.4|42549.4|42591.9|42551.9|42586.9|42546.9|0
1653611760000|2022-05-27 00:36:00|42591.9|42551.9|42589.4|42549.4|42591.9|42551.9|42589.4|42549.4|0
1653611770000|2022-05-27 00:36:10|42586.9|42546.9|42586.9|42546.9|42586.9|42546.9|42586.9|42546.9|0
1653611780000|2022-05-27 00:36:20|42589.4|42549.4|42589.4|42549.4|42589.4|42549.4|42589.4|42549.4|0
1653611790000|2022-05-27 00:36:30|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|0
1653611800000|2022-05-27 00:36:40|42589.4|42549.4|42589.4|42549.4|42591.9|42551.9|42586.9|42546.9|0
1653611810000|2022-05-27 00:36:50|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|0
1653611820000|2022-05-27 00:37:00|42594.4|42554.4|42594.4|42554.4|42596.9|42556.9|42594.4|42554.4|0
1653611830000|2022-05-27 00:37:10|42589.4|42549.4|42591.9|42551.9|42591.9|42551.9|42589.4|42549.4|0
1653611850000|2022-05-27 00:37:30|42594.4|42554.4|42591.9|42551.9|42596.9|42556.9|42591.9|42551.9|0
1653611860000|2022-05-27 00:37:40|42589.3|42549.3|42589.3|42549.3|42589.3|42549.3|42589.3|42549.3|0
1653611880000|2022-05-27 00:38:00|42591.9|42551.9|42596.9|42556.9|42596.9|42556.9|42591.9|42551.9|0
1653611910000|2022-05-27 00:38:30|42596.8|42556.8|42596.8|42556.8|42596.8|42556.8|42596.8|42556.8|0
1653611930000|2022-05-27 00:38:50|42599.3|42559.3|42599.3|42559.3|42599.3|42559.3|42599.3|42559.3|1
1653611950000|2022-05-27 00:39:10|42601.8|42561.8|42599.3|42559.3|42601.8|42561.8|42599.3|42559.3|0
1653611960000|2022-05-27 00:39:20|42601.8|42561.8|42601.8|42561.8|42601.8|42561.8|42601.8|42561.8|0
1653611970000|2022-05-27 00:39:30|42599.3|42559.3|42599.3|42559.3|42599.3|42559.3|42599.3|42559.3|0
1653612000000|2022-05-27 00:40:00|42601.8|42561.8|42601.8|42561.8|42601.8|42561.8|42601.8|42561.8|0
1653612010000|2022-05-27 00:40:10|42599.3|42559.3|42596.8|42556.8|42599.3|42559.3|42596.8|42556.8|0
1653612040000|2022-05-27 00:40:40|42599.3|42559.3|42609.3|42569.3|42609.3|42569.3|42599.3|42559.3|0
1653612060000|2022-05-27 00:41:00|42611.8|42571.8|42611.8|42571.8|42611.8|42571.8|42611.8|42571.8|0
1653612130000|2022-05-27 00:42:10|42614.3|42574.3|42614.3|42574.3|42614.3|42574.3|42614.3|42574.3|0
1653612170000|2022-05-27 00:42:50|42611.8|42571.8|42599.3|42559.3|42611.8|42571.8|42596.8|42556.8|1
1653612180000|2022-05-27 00:43:00|42589.3|42549.3|42594.3|42554.3|42601.8|42561.8|42589.3|42549.3|0
1653612190000|2022-05-27 00:43:10|42596.8|42556.8|42594.3|42554.3|42596.8|42556.8|42591.8|42551.8|0
1653612210000|2022-05-27 00:43:30|42591.8|42551.8|42591.8|42551.8|42591.8|42551.8|42591.8|42551.8|0
1653612220000|2022-05-27 00:43:40|42594.3|42554.3|42594.3|42554.3|42594.3|42554.3|42594.3|42554.3|0
1653612290000|2022-05-27 00:44:50|42584.3|42544.3|42584.3|42544.3|42584.3|42544.3|42584.3|42544.3|0
1653612300000|2022-05-27 00:45:00|42591.8|42551.8|42591.8|42551.8|42591.8|42551.8|42591.8|42551.8|0
1653612360000|2022-05-27 00:46:00|42589.3|42549.3|42591.8|42551.8|42591.8|42551.8|42589.3|42549.3|0
1653612380000|2022-05-27 00:46:20|42589.3|42549.3|42584.3|42544.3|42589.3|42549.3|42584.3|42544.3|0
1653612390000|2022-05-27 00:46:30|42581.8|42541.8|42586.8|42546.8|42586.8|42546.8|42581.8|42541.8|1
1653612400000|2022-05-27 00:46:40|42591.8|42551.8|42584.3|42544.3|42594.3|42554.3|42584.3|42544.3|1
1653612410000|2022-05-27 00:46:50|42581.8|42541.8|42581.8|42541.8|42581.8|42541.8|42581.8|42541.8|0
1653612420000|2022-05-27 00:47:00|42566.8|42526.8|42556.8|42516.8|42566.8|42526.8|42556.8|42516.8|2
1653612440000|2022-05-27 00:47:20|42564.3|42524.3|42564.3|42524.3|42564.3|42524.3|42564.3|42524.3|0
1653612460000|2022-05-27 00:47:40|42566.8|42526.8|42559.3|42519.3|42566.8|42526.8|42559.3|42519.3|0
1653612470000|2022-05-27 00:47:50|42556.8|42516.8|42556.8|42516.8|42556.8|42516.8|42554.3|42514.3|0
1653612480000|2022-05-27 00:48:00|42554.3|42514.3|42556.8|42516.8|42556.8|42516.8|42554.3|42514.3|0
1653612490000|2022-05-27 00:48:10|42559.3|42519.3|42566.8|42526.8|42566.8|42526.8|42556.8|42516.8|0
1653612520000|2022-05-27 00:48:40|42569.3|42529.3|42576.8|42536.8|42576.8|42536.8|42569.3|42529.3|0
1653612530000|2022-05-27 00:48:50|42579.3|42539.3|42584.3|42544.3|42584.3|42544.3|42579.3|42539.3|0
1653612540000|2022-05-27 00:49:00|42576.8|42536.8|42576.8|42536.8|42576.8|42536.8|42576.8|42536.8|0
1653612550000|2022-05-27 00:49:10|42581.8|42541.8|42576.8|42536.8|42581.8|42541.8|42576.8|42536.8|0
1653612580000|2022-05-27 00:49:40|42574.3|42534.3|42551.8|42511.8|42574.3|42534.3|42549.3|42509.3|5
1653612590000|2022-05-27 00:49:50|42549.3|42509.3|42549.3|42509.3|42549.3|42509.3|42549.3|42509.3|0
1653612600000|2022-05-27 00:50:00|42551.8|42511.8|42549.3|42509.3|42556.8|42516.8|42549.3|42509.3|2
1653612610000|2022-05-27 00:50:10|42556.8|42516.8|42551.8|42511.8|42556.8|42516.8|42551.8|42511.8|0
1653612620000|2022-05-27 00:50:20|42554.3|42514.3|42554.3|42514.3|42556.8|42516.8|42551.8|42511.8|0
1653612630000|2022-05-27 00:50:30|42551.8|42511.8|42561.8|42521.8|42561.8|42521.8|42551.8|42511.8|3
1653612660000|2022-05-27 00:51:00|42559.3|42519.3|42559.3|42519.3|42559.3|42519.3|42559.3|42519.3|0
1653612670000|2022-05-27 00:51:10|42561.8|42521.8|42561.8|42521.8|42561.8|42521.8|42561.8|42521.8|0
1653612690000|2022-05-27 00:51:30|42566.8|42526.8|42561.8|42521.8|42566.8|42526.8|42561.8|42521.8|0
1653612700000|2022-05-27 00:51:40|42564.3|42524.3|42574.3|42534.3|42574.3|42534.3|42564.3|42524.3|1
1653612710000|2022-05-27 00:51:50|42581.8|42541.8|42591.8|42551.8|42591.8|42551.8|42581.8|42541.8|0
1653612720000|2022-05-27 00:52:00|42589.3|42549.3|42591.8|42551.8|42591.8|42551.8|42589.3|42549.3|0
1653612730000|2022-05-27 00:52:10|42601.8|42561.8|42591.8|42551.8|42601.8|42561.8|42591.8|42551.8|0
1653612740000|2022-05-27 00:52:20|42596.8|42556.8|42591.8|42551.8|42596.8|42556.8|42591.8|42551.8|1
1653612750000|2022-05-27 00:52:30|42596.8|42556.8|42591.8|42551.8|42596.8|42556.8|42591.8|42551.8|0
1653612760000|2022-05-27 00:52:40|42589.2|42549.2|42589.2|42549.2|42589.2|42549.2|42589.2|42549.2|0
1653612770000|2022-05-27 00:52:50|42594.2|42554.2|42589.2|42549.2|42594.2|42554.2|42589.2|42549.2|2
1653612780000|2022-05-27 00:53:00|42586.8|42546.8|42589.2|42549.2|42589.2|42549.2|42586.8|42546.8|0
1653612790000|2022-05-27 00:53:10|42586.8|42546.8|42586.8|42546.8|42586.8|42546.8|42586.8|42546.8|0
1653612800000|2022-05-27 00:53:20|42589.2|42549.2|42589.2|42549.2|42589.2|42549.2|42589.2|42549.2|0
1653612820000|2022-05-27 00:53:40|42586.7|42546.7|42581.7|42541.7|42586.7|42546.7|42579.2|42539.2|0
1653612830000|2022-05-27 00:53:50|42579.2|42539.2|42579.2|42539.2|42581.7|42541.7|42579.2|42539.2|0
1653612840000|2022-05-27 00:54:00|42581.7|42541.7|42581.7|42541.7|42581.7|42541.7|42581.7|42541.7|0
1653612870000|2022-05-27 00:54:30|42579.2|42539.2|42579.2|42539.2|42579.2|42539.2|42576.7|42536.7|0
1653612900000|2022-05-27 00:55:00|42576.7|42536.7|42579.2|42539.2|42579.2|42539.2|42576.7|42536.7|0
1653612920000|2022-05-27 00:55:20|42581.7|42541.7|42576.7|42536.7|42581.7|42541.7|42576.7|42536.7|1
1653612950000|2022-05-27 00:55:50|42579.2|42539.2|42579.2|42539.2|42589.2|42549.2|42579.2|42539.2|0
1653612960000|2022-05-27 00:56:00|42581.7|42541.7|42581.7|42541.7|42581.7|42541.7|42581.7|42541.7|0
1653613000000|2022-05-27 00:56:40|42589.2|42549.2|42589.2|42549.2|42589.2|42549.2|42589.2|42549.2|0
1653613050000|2022-05-27 00:57:30|42579.2|42539.2|42579.2|42539.2|42581.7|42541.7|42579.2|42539.2|2
1653613070000|2022-05-27 00:57:50|42581.7|42541.7|42581.7|42541.7|42581.7|42541.7|42581.7|42541.7|0
1653613090000|2022-05-27 00:58:10|42579.2|42539.2|42579.2|42539.2|42579.2|42539.2|42579.2|42539.2|0
1653613140000|2022-05-27 00:59:00|42569.2|42529.2|42571.7|42531.7|42571.7|42531.7|42569.2|42529.2|2
1653613200000|2022-05-27 01:00:00|42569.2|42529.2|42531.7|42491.7|42569.2|42529.2|42529.2|42489.2|14
1653613210000|2022-05-27 01:00:10|42529.2|42489.2|42529.2|42489.2|42529.2|42489.2|42516.7|42476.7|8
1653613220000|2022-05-27 01:00:20|42531.7|42491.7|42531.7|42491.7|42541.7|42501.7|42531.7|42491.7|1
1653613230000|2022-05-27 01:00:30|42534.2|42494.2|42551.7|42511.7|42554.2|42514.2|42534.2|42494.2|0
1653613240000|2022-05-27 01:00:40|42556.7|42516.7|42551.7|42511.7|42561.7|42521.7|42551.7|42511.7|0
1653613250000|2022-05-27 01:00:50|42549.2|42509.2|42531.7|42491.7|42551.7|42511.7|42531.7|42491.7|1
1653613260000|2022-05-27 01:01:00|42539.2|42499.2|42531.7|42491.7|42541.7|42501.7|42531.7|42491.7|0
1653613270000|2022-05-27 01:01:10|42536.7|42496.7|42546.7|42506.7|42556.7|42516.7|42536.7|42496.7|1
1653613280000|2022-05-27 01:01:20|42541.7|42501.7|42531.7|42491.7|42541.7|42501.7|42531.7|42491.7|0
1653613290000|2022-05-27 01:01:30|42529.2|42489.2|42529.2|42489.2|42529.2|42489.2|42521.7|42481.7|5
1653613300000|2022-05-27 01:01:40|42531.7|42491.7|42529.2|42489.2|42544.2|42504.2|42529.2|42489.2|0
1653613310000|2022-05-27 01:01:50|42526.7|42486.7|42516.7|42476.7|42531.7|42491.7|42516.7|42476.7|2
1653613320000|2022-05-27 01:02:00|42514.2|42474.2|42511.7|42471.7|42521.7|42481.7|42501.7|42461.7|1
1653613330000|2022-05-27 01:02:10|42506.7|42466.7|42501.7|42461.7|42506.7|42466.7|42501.7|42461.7|0
1653613350000|2022-05-27 01:02:30|42504.2|42464.2|42499.2|42459.2|42509.2|42469.2|42491.7|42451.7|0
1653613360000|2022-05-27 01:02:40|42501.7|42461.7|42491.7|42451.7|42501.7|42461.7|42489.2|42449.2|2
1653613370000|2022-05-27 01:02:50|42489.2|42449.2|42489.2|42449.2|42491.7|42451.7|42489.2|42449.2|0
1653613380000|2022-05-27 01:03:00|42481.7|42441.7|42489.2|42449.2|42491.7|42451.7|42481.7|42441.7|2
1653613390000|2022-05-27 01:03:10|42491.7|42451.7|42491.7|42451.7|42491.7|42451.7|42491.7|42451.7|0
1653613400000|2022-05-27 01:03:20|42481.7|42441.7|42481.7|42441.7|42481.7|42441.7|42481.7|42441.7|1
1653613420000|2022-05-27 01:03:40|42484.2|42444.2|42484.2|42444.2|42484.2|42444.2|42484.2|42444.2|0
1653613430000|2022-05-27 01:03:50|42481.7|42441.7|42481.7|42441.7|42484.2|42444.2|42481.7|42441.7|0
1653613440000|2022-05-27 01:04:00|42484.2|42444.2|42496.7|42456.7|42496.7|42456.7|42481.7|42441.7|1
1653613450000|2022-05-27 01:04:10|42499.2|42459.2|42501.7|42461.7|42501.7|42461.7|42499.2|42459.2|0
1653613460000|2022-05-27 01:04:20|||||||||3
1653613470000|2022-05-27 01:04:30|42499.2|42459.2|42491.7|42451.7|42501.7|42461.7|42489.2|42449.2|1
1653613490000|2022-05-27 01:04:50|42489.2|42449.2|42494.2|42454.2|42494.2|42454.2|42489.2|42449.2|0
1653613500000|2022-05-27 01:05:00|42496.7|42456.7|42501.7|42461.7|42506.7|42466.7|42496.7|42456.7|0
1653613510000|2022-05-27 01:05:10|42499.2|42459.2|42501.7|42461.7|42501.7|42461.7|42494.2|42454.2|0
1653613520000|2022-05-27 01:05:20|42504.2|42464.2|42506.7|42466.7|42509.2|42469.2|42504.2|42464.2|0
1653613530000|2022-05-27 01:05:30|42501.7|42461.7|42496.7|42456.7|42501.7|42461.7|42494.2|42454.2|0
1653613540000|2022-05-27 01:05:40|42501.7|42461.7|42501.7|42461.7|42506.7|42466.7|42501.7|42461.7|0
1653613590000|2022-05-27 01:06:30|42496.7|42456.7|42494.2|42454.2|42496.7|42456.7|42494.2|42454.2|2
1653613600000|2022-05-27 01:06:40|42491.7|42451.7|42496.7|42456.7|42496.7|42456.7|42491.7|42451.7|0
1653613610000|2022-05-27 01:06:50|42499.2|42459.2|42491.7|42451.7|42499.2|42459.2|42491.7|42451.7|0
1653613620000|2022-05-27 01:07:00|42499.2|42459.2|42499.2|42459.2|42501.7|42461.7|42496.7|42456.7|0
1653613630000|2022-05-27 01:07:10|42501.7|42461.7|42501.7|42461.7|42501.7|42461.7|42501.7|42461.7|0
1653613640000|2022-05-27 01:07:20|42499.2|42459.2|42506.6|42466.6|42506.6|42466.6|42499.2|42459.2|2
1653613650000|2022-05-27 01:07:30|42511.7|42471.7|42516.7|42476.7|42516.7|42476.7|42509.2|42469.2|0
1653613670000|2022-05-27 01:07:50|42519.2|42479.2|42529.2|42489.2|42529.2|42489.2|42519.2|42479.2|1
1653613680000|2022-05-27 01:08:00|42531.7|42491.7|42539.2|42499.2|42541.7|42501.7|42531.7|42491.7|1
1653613690000|2022-05-27 01:08:10|42536.7|42496.7|42541.6|42501.6|42546.6|42506.6|42536.7|42496.7|0
1653613740000|2022-05-27 01:09:00|42539.2|42499.2|42531.6|42491.6|42541.6|42501.6|42531.6|42491.6|0
1653613770000|2022-05-27 01:09:30|42534.1|42494.1|42541.6|42501.6|42541.6|42501.6|42534.1|42494.1|0
1653613780000|2022-05-27 01:09:40|42546.6|42506.6|42541.6|42501.6|42546.6|42506.6|42541.6|42501.6|0
1653613800000|2022-05-27 01:10:00|42539.1|42499.1|42541.6|42501.6|42541.6|42501.6|42539.1|42499.1|0
1653613810000|2022-05-27 01:10:10|42539.1|42499.1|42541.6|42501.6|42541.6|42501.6|42539.1|42499.1|0
1653613820000|2022-05-27 01:10:20|42539.1|42499.1|42541.6|42501.6|42551.6|42511.6|42539.1|42499.1|0
1653613840000|2022-05-27 01:10:40|42544.1|42504.1|42541.6|42501.6|42544.1|42504.1|42541.6|42501.6|0
1653613850000|2022-05-27 01:10:50|42544.1|42504.1|42541.6|42501.6|42546.6|42506.6|42541.6|42501.6|0
1653613860000|2022-05-27 01:11:00|42539.1|42499.1|42531.6|42491.6|42541.6|42501.6|42529.1|42489.1|3
1653613890000|2022-05-27 01:11:30|42529.1|42489.1|42529.1|42489.1|42529.1|42489.1|42529.1|42489.1|0
1653613900000|2022-05-27 01:11:40|42531.6|42491.6|42521.6|42481.6|42531.6|42491.6|42521.6|42481.6|1
1653613930000|2022-05-27 01:12:10|42514.1|42474.1|42511.6|42471.6|42514.1|42474.1|42511.6|42471.6|0
1653614000000|2022-05-27 01:13:20|42514.1|42474.1|42514.1|42474.1|42514.1|42474.1|42514.1|42474.1|1
1653614010000|2022-05-27 01:13:30|42511.6|42471.6|42511.6|42471.6|42511.6|42471.6|42511.6|42471.6|0
1653614020000|2022-05-27 01:13:40|42509.1|42469.1|42511.6|42471.6|42511.6|42471.6|42509.1|42469.1|0
1653614030000|2022-05-27 01:13:50|42509.1|42469.1|42509.1|42469.1|42509.1|42469.1|42509.1|42469.1|0
1653614040000|2022-05-27 01:14:00|42504.1|42464.1|42501.6|42461.6|42504.1|42464.1|42501.6|42461.6|0
1653614050000|2022-05-27 01:14:10|42499.1|42459.1|42499.1|42459.1|42499.1|42459.1|42499.1|42459.1|0
1653614060000|2022-05-27 01:14:20|42491.6|42451.6|42491.6|42451.6|42491.6|42451.6|42491.6|42451.6|3
1653614090000|2022-05-27 01:14:50|42499.1|42459.1|42491.6|42451.6|42499.1|42459.1|42491.6|42451.6|0
1653614100000|2022-05-27 01:15:00|42494.1|42454.1|42491.6|42451.6|42494.1|42454.1|42491.6|42451.6|0
1653614120000|2022-05-27 01:15:20|42489.1|42449.1|42491.6|42451.6|42491.6|42451.6|42489.1|42449.1|0
1653614140000|2022-05-27 01:15:40|42494.1|42454.1|42496.6|42456.6|42496.6|42456.6|42494.1|42454.1|0
1653614150000|2022-05-27 01:15:50|42491.6|42451.6|42499.1|42459.1|42499.1|42459.1|42491.6|42451.6|0
1653614160000|2022-05-27 01:16:00|42506.6|42466.6|42511.6|42471.6|42511.6|42471.6|42506.6|42466.6|3
1653614190000|2022-05-27 01:16:30|42504.1|42464.1|42501.6|42461.6|42504.1|42464.1|42496.6|42456.6|2
1653614220000|2022-05-27 01:17:00|42499.1|42459.1|42501.6|42461.6|42501.6|42461.6|42499.1|42459.1|0
1653614240000|2022-05-27 01:17:20|42499.1|42459.1|42501.6|42461.6|42501.6|42461.6|42499.1|42459.1|0
1653614250000|2022-05-27 01:17:30|42509.1|42469.1|42511.6|42471.6|42511.6|42471.6|42509.1|42469.1|3
1653614260000|2022-05-27 01:17:40|42509.1|42469.1|42501.6|42461.6|42509.1|42469.1|42491.6|42451.6|5
1653614270000|2022-05-27 01:17:50|42491.6|42451.6|42491.6|42451.6|42491.6|42451.6|42491.6|42451.6|1
1653614280000|2022-05-27 01:18:00|42489.1|42449.1|42476.6|42436.6|42489.1|42449.1|42476.6|42436.6|2
1653614290000|2022-05-27 01:18:10|42479.1|42439.1|42489.1|42449.1|42489.1|42449.1|42479.1|42439.1|2
1653614300000|2022-05-27 01:18:20|42481.6|42441.6|42481.6|42441.6|42481.6|42441.6|42481.6|42441.6|0
1653614310000|2022-05-27 01:18:30|42479.1|42439.1|42479.1|42439.1|42479.1|42439.1|42479.1|42439.1|0
1653614320000|2022-05-27 01:18:40|42481.6|42441.6|42471.6|42431.6|42481.6|42441.6|42471.6|42431.6|6
1653614340000|2022-05-27 01:19:00|42469.1|42429.1|42469.1|42429.1|42471.6|42431.6|42469.1|42429.1|0
1653614360000|2022-05-27 01:19:20|42474.1|42434.1|42474.1|42434.1|42474.1|42434.1|42474.1|42434.1|0
1653614370000|2022-05-27 01:19:30|42476.6|42436.6|42474.1|42434.1|42476.6|42436.6|42474.1|42434.1|0
1653614400000|2022-05-27 01:20:00|42471.6|42431.6|42461.6|42421.6|42471.6|42431.6|42459.1|42419.1|1
1653614450000|2022-05-27 01:20:50|42469.1|42429.1|42464.1|42424.1|42469.1|42429.1|42464.1|42424.1|0
1653614470000|2022-05-27 01:21:10|42461.6|42421.6|42461.6|42421.6|42461.6|42421.6|42461.6|42421.6|0
1653614540000|2022-05-27 01:22:20|42464.1|42424.1|42464.1|42424.1|42464.1|42424.1|42464.1|42424.1|2
1653614550000|2022-05-27 01:22:30|42461.6|42421.6|42461.6|42421.6|42461.6|42421.6|42461.6|42421.6|0
1653614560000|2022-05-27 01:22:40|42459.1|42419.1|42451.6|42411.6|42459.1|42419.1|42451.6|42411.6|4
1653614600000|2022-05-27 01:23:20|42451.5|42411.5|42461.6|42421.6|42461.6|42421.6|42451.5|42411.5|1
1653614610000|2022-05-27 01:23:30|42459.1|42419.1|42459.1|42419.1|42459.1|42419.1|42459.1|42419.1|1
1653614620000|2022-05-27 01:23:40|42461.6|42421.6|42461.6|42421.6|42461.6|42421.6|42461.6|42421.6|0
1653614640000|2022-05-27 01:24:00|||||||||3
1653614650000|2022-05-27 01:24:10|42464.1|42424.1|42464.1|42424.1|42464.1|42424.1|42464.1|42424.1|1
1653614660000|2022-05-27 01:24:20|42466.5|42426.5|42464.1|42424.1|42466.5|42426.5|42464.1|42424.1|0
1653614670000|2022-05-27 01:24:30|42466.5|42426.5|42466.5|42426.5|42466.5|42426.5|42466.5|42426.5|0
1653614680000|2022-05-27 01:24:40|42469|42429|42469|42429|42469|42429|42466.5|42426.5|2
1653614700000|2022-05-27 01:25:00|42466.5|42426.5|42466.5|42426.5|42466.5|42426.5|42466.5|42426.5|0
1653614710000|2022-05-27 01:25:10|42464|42424|42464|42424|42464|42424|42464|42424|0
1653614720000|2022-05-27 01:25:20|42461.5|42421.5|42461.5|42421.5|42461.5|42421.5|42461.5|42421.5|0
1653614730000|2022-05-27 01:25:30|42466.5|42426.5|42461.5|42421.5|42466.5|42426.5|42461.5|42421.5|0
1653614750000|2022-05-27 01:25:50|42459|42419|42459|42419|42459|42419|42459|42419|0
1653614760000|2022-05-27 01:26:00|42461.5|42421.5|42459|42419|42461.5|42421.5|42459|42419|0
1653614770000|2022-05-27 01:26:10|42461.5|42421.5|42461.5|42421.5|42461.5|42421.5|42461.5|42421.5|0
1653614780000|2022-05-27 01:26:20|42459|42419|42451.5|42411.5|42461.5|42421.5|42451.5|42411.5|2
1653614800000|2022-05-27 01:26:40|42449|42409|42449|42409|42451.5|42411.5|42449|42409|0
1653614810000|2022-05-27 01:26:50|42451.5|42411.5|42449|42409|42451.5|42411.5|42449|42409|0
1653614820000|2022-05-27 01:27:00|42451.5|42411.5|42441.5|42401.5|42451.5|42411.5|42441.5|42401.5|1
1653614830000|2022-05-27 01:27:10|42439|42399|42439|42399|42439|42399|42436.5|42396.5|0
1653614840000|2022-05-27 01:27:20|42441.5|42401.5|42441.5|42401.5|42441.5|42401.5|42441.5|42401.5|2
1653614860000|2022-05-27 01:27:40|42444|42404|42441.5|42401.5|42444|42404|42441.5|42401.5|0
1653614920000|2022-05-27 01:28:40|42439|42399|42441.5|42401.5|42441.5|42401.5|42439|42399|1
1653614940000|2022-05-27 01:29:00|42439|42399|42439|42399|42439|42399|42436.5|42396.5|0
1653614960000|2022-05-27 01:29:20|42421.5|42381.5|42419|42379|42421.5|42381.5|42419|42379|7
1653614970000|2022-05-27 01:29:30|42421.5|42381.5|42421.5|42381.5|42421.5|42381.5|42419|42379|0
1653614980000|2022-05-27 01:29:40|42419|42379|42421.5|42381.5|42421.5|42381.5|42419|42379|0
1653614990000|2022-05-27 01:29:50|42419|42379|42421.5|42381.5|42421.5|42381.5|42419|42379|0
1653615010000|2022-05-27 01:30:10|42419|42379|42421.5|42381.5|42421.5|42381.5|42419|42379|0
1653615020000|2022-05-27 01:30:20|42424|42384|42424|42384|42424|42384|42421.5|42381.5|0
1653615030000|2022-05-27 01:30:30|42429|42389|42429|42389|42429|42389|42429|42389|0
1653615040000|2022-05-27 01:30:40|42434|42394|42441.5|42401.5|42444|42404|42434|42394|1
1653615050000|2022-05-27 01:30:50|42436.5|42396.5|42434|42394|42439|42399|42434|42394|0
1653615060000|2022-05-27 01:31:00|42431.5|42391.5|42431.5|42391.5|42431.5|42391.5|42431.5|42391.5|0
1653615080000|2022-05-27 01:31:20|42429|42389|42429|42389|42429|42389|42429|42389|0
1653615100000|2022-05-27 01:31:40|42426.5|42386.5|42421.5|42381.5|42426.5|42386.5|42421.5|42381.5|1
1653615110000|2022-05-27 01:31:50|42419|42379|42421.5|42381.5|42421.5|42381.5|42419|42379|0
1653615150000|2022-05-27 01:32:30|||||||||2
1653615160000|2022-05-27 01:32:40|42424|42384|42424|42384|42426.5|42386.5|42424|42384|0
1653615180000|2022-05-27 01:33:00|42421.5|42381.5|42419|42379|42421.5|42381.5|42419|42379|1
1653615190000|2022-05-27 01:33:10|42421.5|42381.5|42426.5|42386.5|42426.5|42386.5|42421.5|42381.5|0
1653615200000|2022-05-27 01:33:20|42429|42389|42424|42384|42429|42389|42424|42384|2
1653615210000|2022-05-27 01:33:30|42426.5|42386.5|42426.5|42386.5|42426.5|42386.5|42426.5|42386.5|0
1653615220000|2022-05-27 01:33:40|42429|42389|42429|42389|42429|42389|42429|42389|0
1653615240000|2022-05-27 01:34:00|42426.5|42386.5|42426.5|42386.5|42426.5|42386.5|42426.5|42386.5|0
1653615250000|2022-05-27 01:34:10|42429|42389|42429|42389|42429|42389|42429|42389|0
1653615260000|2022-05-27 01:34:20|42424|42384|42424|42384|42424|42384|42424|42384|0
1653615270000|2022-05-27 01:34:30|42421.5|42381.5|42421.5|42381.5|42421.5|42381.5|42421.5|42381.5|0
1653615280000|2022-05-27 01:34:40|42424|42384|42434|42394|42434|42394|42424|42384|1
1653615290000|2022-05-27 01:34:50|42431.5|42391.5|42431.5|42391.5|42431.5|42391.5|42431.5|42391.5|0
1653615300000|2022-05-27 01:35:00|42434|42394|42439|42399|42446.5|42406.5|42434|42394|1
1653615310000|2022-05-27 01:35:10|42434|42394|42434|42394|42434|42394|42434|42394|0
1653615330000|2022-05-27 01:35:30|42436.5|42396.5|42444|42404|42446.5|42406.5|42436.5|42396.5|0
1653615340000|2022-05-27 01:35:40|42446.5|42406.5|42444|42404|42446.5|42406.5|42444|42404|0
1653615370000|2022-05-27 01:36:10|42446.5|42406.5|42439|42399|42446.5|42406.5|42439|42399|0
1653615390000|2022-05-27 01:36:30|42441.5|42401.5|42454|42414|42454|42414|42441.5|42401.5|0
1653615400000|2022-05-27 01:36:40|42451.5|42411.5|42446.5|42406.5|42451.5|42411.5|42446.5|42406.5|0
1653615420000|2022-05-27 01:37:00|42444|42404|42446.5|42406.5|42446.5|42406.5|42441.5|42401.5|0
1653615430000|2022-05-27 01:37:10|42444|42404|42446.5|42406.5|42446.5|42406.5|42441.5|42401.5|1
1653615440000|2022-05-27 01:37:20|42444|42404|42441.5|42401.5|42444|42404|42441.5|42401.5|0
1653615450000|2022-05-27 01:37:30|||||||||2
1653615480000|2022-05-27 01:38:00|42439|42399|42434|42394|42439|42399|42434|42394|2
1653615490000|2022-05-27 01:38:10|42431.5|42391.5|42431.5|42391.5|42431.5|42391.5|42429|42389|0
1653615500000|2022-05-27 01:38:20|42426.5|42386.5|42426.5|42386.5|42426.5|42386.5|42426.5|42386.5|0
1653615510000|2022-05-27 01:38:30|42424|42384|42424|42384|42424|42384|42421.5|42381.5|1
1653615520000|2022-05-27 01:38:40|42421.5|42381.5|42419|42379|42424|42384|42419|42379|2
1653615530000|2022-05-27 01:38:50|42424|42384|42414|42374|42424|42384|42414|42374|0
1653615540000|2022-05-27 01:39:00|42416.5|42376.5|42421.5|42381.5|42421.5|42381.5|42416.5|42376.5|0
1653615550000|2022-05-27 01:39:10|42419|42379|42419|42379|42419|42379|42419|42379|0
1653615570000|2022-05-27 01:39:30|42421.4|42381.4|42421.4|42381.4|42421.4|42381.4|42421.4|42381.4|0
1653615590000|2022-05-27 01:39:50|42418.9|42378.9|42411.5|42371.5|42421.4|42381.4|42411.5|42371.5|3
1653615600000|2022-05-27 01:40:00|42413.9|42373.9|42413.9|42373.9|42418.9|42378.9|42413.9|42373.9|0
1653615610000|2022-05-27 01:40:10|42416.5|42376.5|42421.5|42381.5|42421.5|42381.5|42416.5|42376.5|0
1653615630000|2022-05-27 01:40:30|42418.9|42378.9|42418.9|42378.9|42418.9|42378.9|42418.9|42378.9|0
1653615640000|2022-05-27 01:40:40|42423.9|42383.9|42426.4|42386.4|42426.4|42386.4|42423.9|42383.9|0
1653615650000|2022-05-27 01:40:50|42428.9|42388.9|42428.9|42388.9|42428.9|42388.9|42428.9|42388.9|1
1653615670000|2022-05-27 01:41:10|42426.4|42386.4|42421.4|42381.4|42426.4|42386.4|42421.4|42381.4|0
1653615680000|2022-05-27 01:41:20|42423.9|42383.9|42421.4|42381.4|42423.9|42383.9|42421.4|42381.4|0
1653615690000|2022-05-27 01:41:30|42418.9|42378.9|42421.4|42381.4|42421.4|42381.4|42418.9|42378.9|0
1653615710000|2022-05-27 01:41:50|42426.4|42386.4|42431.4|42391.4|42431.4|42391.4|42426.4|42386.4|0
1653615720000|2022-05-27 01:42:00|42433.9|42393.9|42433.9|42393.9|42433.9|42393.9|42433.9|42393.9|1
1653615760000|2022-05-27 01:42:40|42436.4|42396.4|42436.4|42396.4|42436.4|42396.4|42436.4|42396.4|0
1653615770000|2022-05-27 01:42:50|42433.9|42393.9|42433.9|42393.9|42433.9|42393.9|42433.9|42393.9|0
1653615780000|2022-05-27 01:43:00|42436.4|42396.4|42436.4|42396.4|42436.4|42396.4|42433.9|42393.9|2
1653615790000|2022-05-27 01:43:10|42433.9|42393.9|42433.9|42393.9|42433.9|42393.9|42433.9|42393.9|0
1653615800000|2022-05-27 01:43:20|42438.9|42398.9|42441.4|42401.4|42441.4|42401.4|42438.9|42398.9|0
1653615810000|2022-05-27 01:43:30|42438.9|42398.9|42438.9|42398.9|42438.9|42398.9|42438.9|42398.9|0
1653615830000|2022-05-27 01:43:50|42441.4|42401.4|42441.4|42401.4|42441.4|42401.4|42438.9|42398.9|2
1653615840000|2022-05-27 01:44:00|42438.9|42398.9|42443.9|42403.9|42448.9|42408.9|42438.9|42398.9|1
1653615850000|2022-05-27 01:44:10|42446.4|42406.4|42446.4|42406.4|42446.4|42406.4|42446.4|42406.4|0
1653615860000|2022-05-27 01:44:20|42448.9|42408.9|42453.9|42413.9|42453.9|42413.9|42448.9|42408.9|1
1653615870000|2022-05-27 01:44:30|42451.4|42411.4|42453.9|42413.9|42453.9|42413.9|42451.4|42411.4|1
1653615880000|2022-05-27 01:44:40|42456.4|42416.4|42453.9|42413.9|42456.4|42416.4|42453.9|42413.9|0
1653615900000|2022-05-27 01:45:00|42456.4|42416.4|42471.4|42431.4|42471.4|42431.4|42456.4|42416.4|1
1653615910000|2022-05-27 01:45:10|42468.9|42428.9|42463.9|42423.9|42468.9|42428.9|42461.4|42421.4|1
1653615920000|2022-05-27 01:45:20|42461.4|42421.4|42461.4|42421.4|42461.4|42421.4|42461.4|42421.4|0
1653615930000|2022-05-27 01:45:30|42468.9|42428.9|42468.9|42428.9|42468.9|42428.9|42468.9|42428.9|0
1653615940000|2022-05-27 01:45:40|42466.4|42426.4|42471.4|42431.4|42471.4|42431.4|42461.4|42421.4|0
1653615960000|2022-05-27 01:46:00|42468.9|42428.9|42461.4|42421.4|42468.9|42428.9|42461.4|42421.4|0
1653616020000|2022-05-27 01:47:00|42466.4|42426.4|42471.4|42431.4|42471.4|42431.4|42466.4|42426.4|0
1653616030000|2022-05-27 01:47:10|42468.9|42428.9|42468.9|42428.9|42468.9|42428.9|42468.9|42428.9|0
1653616040000|2022-05-27 01:47:20|42471.4|42431.4|42471.4|42431.4|42471.4|42431.4|42471.4|42431.4|3
1653616070000|2022-05-27 01:47:50|42476.4|42436.4|42481.4|42441.4|42481.4|42441.4|42476.4|42436.4|0
1653616080000|2022-05-27 01:48:00|42483.9|42443.9|42483.9|42443.9|42483.9|42443.9|42483.9|42443.9|1
1653616090000|2022-05-27 01:48:10|42478.9|42438.9|42481.4|42441.4|42481.4|42441.4|42478.9|42438.9|0
1653616100000|2022-05-27 01:48:20|42478.9|42438.9|42481.4|42441.4|42481.4|42441.4|42478.9|42438.9|0
1653616110000|2022-05-27 01:48:30|42478.9|42438.9|42478.9|42438.9|42478.9|42438.9|42478.9|42438.9|0
1653616130000|2022-05-27 01:48:50|42481.4|42441.4|42481.4|42441.4|42481.4|42441.4|42481.4|42441.4|0
1653616140000|2022-05-27 01:49:00|42486.4|42446.4|42481.4|42441.4|42486.4|42446.4|42481.4|42441.4|0
1653616150000|2022-05-27 01:49:10|42478.9|42438.9|42478.9|42438.9|42478.9|42438.9|42478.9|42438.9|0
1653616160000|2022-05-27 01:49:20|42481.4|42441.4|42481.4|42441.4|42481.4|42441.4|42481.4|42441.4|0
1653616170000|2022-05-27 01:49:30|42478.9|42438.9|42478.9|42438.9|42478.9|42438.9|42478.9|42438.9|0
1653616180000|2022-05-27 01:49:40|42481.4|42441.4|42481.4|42441.4|42486.4|42446.4|42481.4|42441.4|0
1653616190000|2022-05-27 01:49:50|42478.9|42438.9|42481.4|42441.4|42481.4|42441.4|42478.9|42438.9|0
1653616200000|2022-05-27 01:50:00|42478.9|42438.9|42478.9|42438.9|42481.4|42441.4|42478.9|42438.9|3
1653616210000|2022-05-27 01:50:10|42481.4|42441.4|42481.4|42441.4|42481.4|42441.4|42481.4|42441.4|0
1653616220000|2022-05-27 01:50:20|42478.9|42438.9|42471.4|42431.4|42478.9|42438.9|42471.4|42431.4|0
1653616230000|2022-05-27 01:50:30|42466.4|42426.4|42468.9|42428.9|42468.9|42428.9|42466.4|42426.4|0
1653616250000|2022-05-27 01:50:50|42466.4|42426.4|42466.4|42426.4|42468.9|42428.9|42466.4|42426.4|0
1653616260000|2022-05-27 01:51:00|42461.3|42421.3|42453.9|42413.9|42466.4|42426.4|42448.9|42408.9|9
1653616270000|2022-05-27 01:51:10|42456.4|42416.4|42458.9|42418.9|42458.9|42418.9|42456.4|42416.4|0
1653616290000|2022-05-27 01:51:30|42461.4|42421.4|42458.9|42418.9|42466.4|42426.4|42458.9|42418.9|0
1653616300000|2022-05-27 01:51:40|42456.4|42416.4|42448.9|42408.9|42456.4|42416.4|42448.9|42408.9|1
1653616310000|2022-05-27 01:51:50|42451.4|42411.4|42466.4|42426.4|42466.4|42426.4|42448.8|42408.8|0
1653616320000|2022-05-27 01:52:00|42463.9|42423.9|42461.4|42421.4|42468.8|42428.8|42458.8|42418.8|2
1653616360000|2022-05-27 01:52:40|42458.8|42418.8|42458.8|42418.8|42458.8|42418.8|42456.4|42416.4|0
1653616370000|2022-05-27 01:52:50|42456.4|42416.4|42456.4|42416.4|42456.4|42416.4|42456.4|42416.4|0
1653616380000|2022-05-27 01:53:00|42448.8|42408.8|42451.4|42411.4|42451.4|42411.4|42446.4|42406.4|5
1653616390000|2022-05-27 01:53:10|42453.8|42413.8|42451.4|42411.4|42453.8|42413.8|42451.4|42411.4|1
1653616410000|2022-05-27 01:53:30|42451.3|42411.3|42451.3|42411.3|42456.3|42416.3|42448.8|42408.8|0
1653616430000|2022-05-27 01:53:50|42448.8|42408.8|42463.9|42423.9|42463.9|42423.9|42448.8|42408.8|1
1653616440000|2022-05-27 01:54:00|42461.3|42421.3|42451.3|42411.3|42461.3|42421.3|42451.3|42411.3|0
1653616460000|2022-05-27 01:54:20|42441.3|42401.3|42443.9|42403.9|42446.3|42406.3|42441.3|42401.3|0
1653616470000|2022-05-27 01:54:30|42441.3|42401.3|42441.3|42401.3|42441.3|42401.3|42441.3|42401.3|0
1653616480000|2022-05-27 01:54:40|42443.9|42403.9|42448.8|42408.8|42448.8|42408.8|42443.9|42403.9|1
1653616500000|2022-05-27 01:55:00|42453.8|42413.8|42466.3|42426.3|42466.3|42426.3|42453.8|42413.8|0
1653616510000|2022-05-27 01:55:10|42463.8|42423.8|42463.8|42423.8|42463.8|42423.8|42461.3|42421.3|0
1653616520000|2022-05-27 01:55:20|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|0
1653616530000|2022-05-27 01:55:30|42463.8|42423.8|42463.8|42423.8|42466.3|42426.3|42463.8|42423.8|0
1653616540000|2022-05-27 01:55:40|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|0
1653616580000|2022-05-27 01:56:20|42463.8|42423.8|42466.3|42426.3|42466.3|42426.3|42463.8|42423.8|0
1653616610000|2022-05-27 01:56:50|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|42461.3|42421.3|0
1653616620000|2022-05-27 01:57:00|||||||||1
1653616640000|2022-05-27 01:57:20|42463.8|42423.8|42461.3|42421.3|42466.3|42426.3|42461.3|42421.3|0
1653616650000|2022-05-27 01:57:30|42458.8|42418.8|42458.8|42418.8|42458.8|42418.8|42458.8|42418.8|2
1653616660000|2022-05-27 01:57:40|42461.3|42421.3|42461.3|42421.3|42466.3|42426.3|42458.8|42418.8|0
1653616680000|2022-05-27 01:58:00|42463.8|42423.8|42461.3|42421.3|42466.3|42426.3|42461.3|42421.3|0
1653616700000|2022-05-27 01:58:20|42458.8|42418.8|42461.3|42421.3|42461.3|42421.3|42458.8|42418.8|0
1653616720000|2022-05-27 01:58:40|42458.8|42418.8|42458.8|42418.8|42458.8|42418.8|42458.8|42418.8|0
1653616740000|2022-05-27 01:59:00|42451.3|42411.3|42461.3|42421.3|42461.3|42421.3|42451.3|42411.3|0
1653616750000|2022-05-27 01:59:10|42451.3|42411.3|42451.3|42411.3|42453.8|42413.8|42451.3|42411.3|0
1653616760000|2022-05-27 01:59:20|42453.8|42413.8|42441.3|42401.3|42453.8|42413.8|42441.3|42401.3|0
1653616770000|2022-05-27 01:59:30|42443.8|42403.8|42433.8|42393.8|42443.8|42403.8|42433.8|42393.8|0
1653616780000|2022-05-27 01:59:40|42428.8|42388.8|42433.8|42393.8|42433.8|42393.8|42428.8|42388.8|0
1653616800000|2022-05-27 02:00:00|42428.8|42388.8|42418.8|42378.8|42443.8|42403.8|42418.8|42378.8|2
1653616810000|2022-05-27 02:00:10|42413.8|42373.8|42418.8|42378.8|42426.3|42386.3|42413.8|42373.8|1
1653616820000|2022-05-27 02:00:20|42408.8|42368.8|42408.8|42368.8|42408.8|42368.8|42408.8|42368.8|0
1653616830000|2022-05-27 02:00:30|42413.8|42373.8|42416.3|42376.3|42418.8|42378.8|42408.8|42368.8|3
1653616840000|2022-05-27 02:00:40|42411.3|42371.3|42398.8|42358.8|42413.8|42373.8|42398.8|42358.8|2
1653616850000|2022-05-27 02:00:50|42408.8|42368.8|42408.8|42368.8|42413.8|42373.8|42408.8|42368.8|1
1653616860000|2022-05-27 02:01:00|42406.3|42366.3|42408.8|42368.8|42418.8|42378.8|42406.3|42366.3|3
1653616920000|2022-05-27 02:02:00|42411.3|42371.3|42418.8|42378.8|42418.8|42378.8|42411.3|42371.3|1
1653616930000|2022-05-27 02:02:10|||||||||1
1653616940000|2022-05-27 02:02:20|42416.3|42376.3|42408.8|42368.8|42416.3|42376.3|42408.8|42368.8|0
1653616950000|2022-05-27 02:02:30|42411.3|42371.3|42408.8|42368.8|42416.3|42376.3|42408.8|42368.8|4
1653616960000|2022-05-27 02:02:40|42406.3|42366.3|42398.8|42358.8|42406.3|42366.3|42396.3|42356.3|2
1653616970000|2022-05-27 02:02:50|42401.3|42361.3|42411.3|42371.3|42413.8|42373.8|42398.8|42358.8|2
1653616980000|2022-05-27 02:03:00|42413.8|42373.8|42413.8|42373.8|42413.8|42373.8|42406.3|42366.3|1
1653616990000|2022-05-27 02:03:10|42418.8|42378.8|42423.8|42383.8|42423.8|42383.8|42416.3|42376.3|1
1653617000000|2022-05-27 02:03:20|42421.3|42381.3|42416.3|42376.3|42421.3|42381.3|42416.3|42376.3|4
1653617010000|2022-05-27 02:03:30|42423.8|42383.8|42418.8|42378.8|42423.8|42383.8|42418.8|42378.8|0
1653617020000|2022-05-27 02:03:40|42421.3|42381.3|42423.8|42383.8|42423.8|42383.8|42421.3|42381.3|0
1653617040000|2022-05-27 02:04:00|42426.3|42386.3|42426.3|42386.3|42426.3|42386.3|42426.3|42386.3|0
1653617050000|2022-05-27 02:04:10|42428.8|42388.8|42428.8|42388.8|42428.8|42388.8|42426.3|42386.3|1
1653617100000|2022-05-27 02:05:00|42426.3|42386.3|42436.3|42396.3|42436.3|42396.3|42426.3|42386.3|3
1653617120000|2022-05-27 02:05:20|42431.3|42391.3|42433.8|42393.8|42433.8|42393.8|42431.3|42391.3|2
1653617140000|2022-05-27 02:05:40|42436.3|42396.3|42438.8|42398.8|42438.8|42398.8|42436.3|42396.3|0
1653617150000|2022-05-27 02:05:50|42433.8|42393.8|42438.8|42398.8|42438.8|42398.8|42431.3|42391.3|1
1653617160000|2022-05-27 02:06:00|42443.8|42403.8|42446.3|42406.3|42446.3|42406.3|42441.3|42401.3|0
1653617170000|2022-05-27 02:06:10|42441.3|42401.3|42441.3|42401.3|42441.3|42401.3|42441.3|42401.3|0
1653617180000|2022-05-27 02:06:20|42438.8|42398.8|42446.3|42406.3|42446.3|42406.3|42438.8|42398.8|0
1653617210000|2022-05-27 02:06:50|42441.3|42401.3|42441.3|42401.3|42441.3|42401.3|42441.3|42401.3|0
1653617230000|2022-05-27 02:07:10|42443.7|42403.7|42451.3|42411.3|42451.3|42411.3|42443.7|42403.7|0
1653617240000|2022-05-27 02:07:20|42448.7|42408.7|42456.3|42416.3|42456.3|42416.3|42448.7|42408.7|0
1653617250000|2022-05-27 02:07:30|42458.8|42418.8|42471.3|42431.3|42471.3|42431.3|42458.8|42418.8|3
1653617270000|2022-05-27 02:07:50|42466.3|42426.3|42471.3|42431.3|42471.3|42431.3|42466.3|42426.3|1
1653617280000|2022-05-27 02:08:00|42478.7|42438.7|42471.3|42431.3|42478.7|42438.7|42471.3|42431.3|1
1653617290000|2022-05-27 02:08:10|42476.3|42436.3|42471.3|42431.3|42476.3|42436.3|42471.3|42431.3|0
1653617300000|2022-05-27 02:08:20|42471.2|42431.2|42471.2|42431.2|42476.2|42436.2|42471.2|42431.2|0
1653617340000|2022-05-27 02:09:00|42466.2|42426.2|42458.7|42418.7|42466.2|42426.2|42458.7|42418.7|2
1653617350000|2022-05-27 02:09:10|42456.2|42416.2|42456.2|42416.2|42456.2|42416.2|42456.2|42416.2|1
1653617360000|2022-05-27 02:09:20|42458.7|42418.7|42456.2|42416.2|42458.7|42418.7|42451.2|42411.2|0
1653617380000|2022-05-27 02:09:40|42458.8|42418.8|42456.2|42416.2|42458.8|42418.8|42456.2|42416.2|1
1653617410000|2022-05-27 02:10:10|42451.2|42411.2|42456.2|42416.2|42456.2|42416.2|42451.2|42411.2|3
1653617420000|2022-05-27 02:10:20|42451.2|42411.2|42453.7|42413.7|42453.7|42413.7|42451.2|42411.2|0
1653617430000|2022-05-27 02:10:30|42451.2|42411.2|42456.2|42416.2|42456.2|42416.2|42451.2|42411.2|0
1653617460000|2022-05-27 02:11:00|42453.7|42413.7|42453.7|42413.7|42453.7|42413.7|42451.2|42411.2|1
1653617470000|2022-05-27 02:11:10|42456.2|42416.2|42456.2|42416.2|42456.2|42416.2|42456.2|42416.2|0
1653617490000|2022-05-27 02:11:30|||||||||1
1653617520000|2022-05-27 02:12:00|42453.7|42413.7|42453.7|42413.7|42453.7|42413.7|42453.7|42413.7|1
1653617530000|2022-05-27 02:12:10|42451.2|42411.2|42453.7|42413.7|42453.7|42413.7|42451.2|42411.2|0
1653617550000|2022-05-27 02:12:30|42451.2|42411.2|42453.7|42413.7|42453.7|42413.7|42451.2|42411.2|0
1653617570000|2022-05-27 02:12:50|42456.2|42416.2|42451.2|42411.2|42456.2|42416.2|42451.2|42411.2|0
1653617580000|2022-05-27 02:13:00|42453.7|42413.7|42461.2|42421.2|42461.2|42421.2|42453.7|42413.7|2
1653617590000|2022-05-27 02:13:10|42458.7|42418.7|42461.2|42421.2|42461.2|42421.2|42456.2|42416.2|3
1653617600000|2022-05-27 02:13:20|42463.7|42423.7|42463.7|42423.7|42463.7|42423.7|42463.7|42423.7|0
1653617610000|2022-05-27 02:13:30|42461.2|42421.2|42461.2|42421.2|42461.2|42421.2|42461.2|42421.2|0
1653617620000|2022-05-27 02:13:40|42463.7|42423.7|42461.2|42421.2|42463.7|42423.7|42461.2|42421.2|0
1653617650000|2022-05-27 02:14:10|42456.2|42416.2|42456.2|42416.2|42456.2|42416.2|42456.2|42416.2|0
1653617680000|2022-05-27 02:14:40|42453.7|42413.7|42451.2|42411.2|42453.7|42413.7|42451.2|42411.2|1
1653617690000|2022-05-27 02:14:50|42453.7|42413.7|42453.7|42413.7|42453.7|42413.7|42453.7|42413.7|0
1653617700000|2022-05-27 02:15:00|42451.2|42411.2|42451.2|42411.2|42451.2|42411.2|42451.2|42411.2|0
1653617710000|2022-05-27 02:15:10|42453.7|42413.7|42456.2|42416.2|42456.2|42416.2|42451.2|42411.2|0
1653617790000|2022-05-27 02:16:30|42458.7|42418.7|42461.2|42421.2|42461.2|42421.2|42458.7|42418.7|0
1653617800000|2022-05-27 02:16:40|42463.7|42423.7|42461.2|42421.2|42463.7|42423.7|42461.2|42421.2|0
1653617820000|2022-05-27 02:17:00|42458.7|42418.7|42458.7|42418.7|42461.2|42421.2|42458.7|42418.7|0
1653617830000|2022-05-27 02:17:10|42456.2|42416.2|42438.7|42398.7|42456.2|42416.2|42438.7|42398.7|3
1653617840000|2022-05-27 02:17:20|42436.2|42396.2|42438.7|42398.7|42438.7|42398.7|42436.2|42396.2|0
1653617850000|2022-05-27 02:17:30|42443.7|42403.7|42446.2|42406.2|42446.2|42406.2|42441.2|42401.2|2
1653618030000|2022-05-27 02:20:30|42448.7|42408.7|42448.7|42408.7|42453.7|42413.7|42448.7|42408.7|2
1653618040000|2022-05-27 02:20:40|42446.2|42406.2|42446.2|42406.2|42446.2|42406.2|42446.2|42406.2|0
1653618140000|2022-05-27 02:22:20|||||||||2
1653618150000|2022-05-27 02:22:30|42448.6|42408.6|42448.6|42408.6|42448.6|42408.6|42448.6|42408.6|0
1653618160000|2022-05-27 02:22:40|42446.2|42406.2|42446.2|42406.2|42446.2|42406.2|42446.2|42406.2|0
1653618190000|2022-05-27 02:23:10|42448.6|42408.6|42448.6|42408.6|42448.6|42408.6|42448.6|42408.6|0
1653618220000|2022-05-27 02:23:40|42446.1|42406.1|42446.1|42406.1|42446.1|42406.1|42446.1|42406.1|0
1653618300000|2022-05-27 02:25:00|42448.6|42408.6|42446.1|42406.1|42448.6|42408.6|42446.1|42406.1|0
1653618410000|2022-05-27 02:26:50|42443.6|42403.6|42443.6|42403.6|42443.6|42403.6|42443.6|42403.6|0
1653618420000|2022-05-27 02:27:00|42438.6|42398.6|42438.6|42398.6|42438.6|42398.6|42438.6|42398.6|0
1653618440000|2022-05-27 02:27:20|42441.1|42401.1|42441.1|42401.1|42441.1|42401.1|42441.1|42401.1|0
1653618450000|2022-05-27 02:27:30|42438.6|42398.6|42438.6|42398.6|42438.6|42398.6|42438.6|42398.6|0
1653618470000|2022-05-27 02:27:50|42441.1|42401.1|42436.1|42396.1|42441.1|42401.1|42436.1|42396.1|1
1653618490000|2022-05-27 02:28:10|||||||||1
1653618510000|2022-05-27 02:28:30|42433.6|42393.6|42431.1|42391.1|42433.6|42393.6|42431.1|42391.1|0
1653618530000|2022-05-27 02:28:50|42436.1|42396.1|42436.1|42396.1|42436.1|42396.1|42436.1|42396.1|0
1653618540000|2022-05-27 02:29:00|42433.6|42393.6|42431.1|42391.1|42433.6|42393.6|42431.1|42391.1|0
1653618550000|2022-05-27 02:29:10|42436.1|42396.1|42436.1|42396.1|42436.1|42396.1|42436.1|42396.1|0
1653618590000|2022-05-27 02:29:50|42433.6|42393.6|42433.6|42393.6|42433.6|42393.6|42433.6|42393.6|0
1653618600000|2022-05-27 02:30:00|42431.1|42391.1|42433.6|42393.6|42433.6|42393.6|42431.1|42391.1|0
1653618610000|2022-05-27 02:30:10|42431.1|42391.1|42431.1|42391.1|42433.6|42393.6|42431.1|42391.1|0
1653618630000|2022-05-27 02:30:30|42433.6|42393.6|42433.6|42393.6|42433.6|42393.6|42433.6|42393.6|0
1653618640000|2022-05-27 02:30:40|42436.1|42396.1|42441.1|42401.1|42441.1|42401.1|42436.1|42396.1|1
1653618650000|2022-05-27 02:30:50|42443.6|42403.6|42441.1|42401.1|42443.6|42403.6|42436.1|42396.1|0
1653618670000|2022-05-27 02:31:10|42436.1|42396.1|42436.1|42396.1|42441.1|42401.1|42436.1|42396.1|0
1653618690000|2022-05-27 02:31:30|42433.6|42393.6|42426.1|42386.1|42433.6|42393.6|42426.1|42386.1|1
1653618710000|2022-05-27 02:31:50|42431.1|42391.1|42426.1|42386.1|42431.1|42391.1|42426.1|42386.1|1
1653618720000|2022-05-27 02:32:00|42418.6|42378.6|42416.1|42376.1|42418.6|42378.6|42413.6|42373.6|2
1653618740000|2022-05-27 02:32:20|42418.6|42378.6|42423.6|42383.6|42423.6|42383.6|42418.6|42378.6|3
1653618750000|2022-05-27 02:32:30|42421.1|42381.1|42421.1|42381.1|42421.1|42381.1|42421.1|42381.1|0
1653618790000|2022-05-27 02:33:10|42416.1|42376.1|42416.1|42376.1|42416.1|42376.1|42416.1|42376.1|0
1653618830000|2022-05-27 02:33:50|42418.6|42378.6|42426.1|42386.1|42426.1|42386.1|42418.6|42378.6|1
1653618840000|2022-05-27 02:34:00|42416.1|42376.1|42416.1|42376.1|42416.1|42376.1|42416.1|42376.1|1
1653618870000|2022-05-27 02:34:30|42418.6|42378.6|42423.6|42383.6|42426.1|42386.1|42418.6|42378.6|1
1653618880000|2022-05-27 02:34:40|42421.1|42381.1|42423.6|42383.6|42423.6|42383.6|42416.1|42376.1|0
1653618900000|2022-05-27 02:35:00|42426.1|42386.1|42423.6|42383.6|42426.1|42386.1|42423.6|42383.6|0
1653618910000|2022-05-27 02:35:10|42428.6|42388.6|42428.6|42388.6|42431.1|42391.1|42428.6|42388.6|1
1653618920000|2022-05-27 02:35:20|42431.1|42391.1|42431.1|42391.1|42431.1|42391.1|42431.1|42391.1|0
1653618930000|2022-05-27 02:35:30|42433.6|42393.6|42433.6|42393.6|42433.6|42393.6|42433.6|42393.6|0
1653618940000|2022-05-27 02:35:40|42431.1|42391.1|42431.1|42391.1|42431.1|42391.1|42431.1|42391.1|0
1653618950000|2022-05-27 02:35:50|42433.6|42393.6|42436.1|42396.1|42436.1|42396.1|42433.6|42393.6|0
1653618960000|2022-05-27 02:36:00|42438.6|42398.6|42441.1|42401.1|42441.1|42401.1|42438.6|42398.6|2
1653618970000|2022-05-27 02:36:10|42436.1|42396.1|42441.1|42401.1|42443.6|42403.6|42431.1|42391.1|0
1653619030000|2022-05-27 02:37:10|42446.1|42406.1|42448.5|42408.5|42448.5|42408.5|42446.1|42406.1|0
1653619040000|2022-05-27 02:37:20|42451.1|42411.1|42443.6|42403.6|42451.1|42411.1|42441.1|42401.1|0
1653619050000|2022-05-27 02:37:30|42446.1|42406.1|42446.1|42406.1|42446.1|42406.1|42443.6|42403.6|0
1653619070000|2022-05-27 02:37:50|42451.1|42411.1|42448.5|42408.5|42451.1|42411.1|42441.1|42401.1|1
1653619080000|2022-05-27 02:38:00|42443.5|42403.5|42451.1|42411.1|42451.1|42411.1|42441.1|42401.1|0
1653619090000|2022-05-27 02:38:10|42453.5|42413.5|42456.1|42416.1|42461.1|42421.1|42453.5|42413.5|0
1653619100000|2022-05-27 02:38:20|42456|42416|42451|42411|42456|42416|42451|42411|0
1653619130000|2022-05-27 02:38:50|42448.5|42408.5|42451|42411|42451|42411|42448.5|42408.5|0
1653619160000|2022-05-27 02:39:20|42446|42406|42441|42401|42446|42406|42441|42401|2
1653619170000|2022-05-27 02:39:30|42438.6|42398.6|42436|42396|42438.6|42398.6|42436|42396|0
1653619180000|2022-05-27 02:39:40|42433.5|42393.5|42431|42391|42433.5|42393.5|42431|42391|1
1653619200000|2022-05-27 02:40:00|42426|42386|42431|42391|42431|42391|42426|42386|0
1653619230000|2022-05-27 02:40:30|42433.5|42393.5|42436|42396|42436|42396|42433.5|42393.5|0
1653619240000|2022-05-27 02:40:40|42431|42391|42431|42391|42431|42391|42431|42391|0
1653619250000|2022-05-27 02:40:50|42436|42396|42431|42391|42436|42396|42431|42391|0
1653619260000|2022-05-27 02:41:00|42436|42396|42433.5|42393.5|42436|42396|42431|42391|0
1653619280000|2022-05-27 02:41:20|42436|42396|42436|42396|42436|42396|42436|42396|0
1653619290000|2022-05-27 02:41:30|42431|42391|42431|42391|42431|42391|42431|42391|0
1653619310000|2022-05-27 02:41:50|42433.5|42393.5|42436|42396|42436|42396|42433.5|42393.5|0
1653619320000|2022-05-27 02:42:00|42433.5|42393.5|42431|42391|42433.5|42393.5|42431|42391|0
1653619370000|2022-05-27 02:42:50|42433.5|42393.5|42431|42391|42436|42396|42431|42391|0
1653619380000|2022-05-27 02:43:00|42433.5|42393.5|42431|42391|42433.5|42393.5|42431|42391|0
1653619440000|2022-05-27 02:44:00|42436|42396|42431|42391|42436|42396|42431|42391|0
1653619480000|2022-05-27 02:44:40|||||||||3
1653619500000|2022-05-27 02:45:00|42433.5|42393.5|42431|42391|42436|42396|42431|42391|0
1653619520000|2022-05-27 02:45:20|42436|42396|42431|42391|42436|42396|42431|42391|0
1653619530000|2022-05-27 02:45:30|42433.5|42393.5|42433.5|42393.5|42433.5|42393.5|42433.5|42393.5|0
1653619540000|2022-05-27 02:45:40|42431|42391|42431|42391|42431|42391|42431|42391|0
1653619560000|2022-05-27 02:46:00|42433.5|42393.5|42426|42386|42436|42396|42426|42386|0
1653619590000|2022-05-27 02:46:30|42431|42391|42431|42391|42431|42391|42431|42391|1
1653619600000|2022-05-27 02:46:40|42433.5|42393.5|42433.5|42393.5|42433.5|42393.5|42433.5|42393.5|0
1653619610000|2022-05-27 02:46:50|42431|42391|42431|42391|42431|42391|42431|42391|0
1653619620000|2022-05-27 02:47:00|42428.5|42388.5|42431|42391|42431|42391|42428.5|42388.5|0
1653619630000|2022-05-27 02:47:10|42428.5|42388.5|42428.5|42388.5|42431|42391|42426|42386|0
1653619660000|2022-05-27 02:47:40|42433.5|42393.5|42433.5|42393.5|42436|42396|42433.5|42393.5|0
1653619670000|2022-05-27 02:47:50|42436|42396|42431|42391|42436|42396|42431|42391|0
1653619680000|2022-05-27 02:48:00|42436|42396|42431|42391|42436|42396|42431|42391|0
1653619740000|2022-05-27 02:49:00|42426|42386|42426|42386|42426|42386|42426|42386|0
1653619780000|2022-05-27 02:49:40|42428.5|42388.5|42431|42391|42433.5|42393.5|42428.5|42388.5|0
1653619790000|2022-05-27 02:49:50|42433.5|42393.5|42436|42396|42436|42396|42433.5|42393.5|0
1653619800000|2022-05-27 02:50:00|42433.5|42393.5|42431|42391|42433.5|42393.5|42431|42391|2
1653619840000|2022-05-27 02:50:40|42428.5|42388.5|42428.5|42388.5|42428.5|42388.5|42428.5|42388.5|0
1653619890000|2022-05-27 02:51:30|42428.4|42388.4|42428.4|42388.4|42428.4|42388.4|42428.4|42388.4|0
1653619910000|2022-05-27 02:51:50|42423.5|42383.5|42423.5|42383.5|42423.5|42383.5|42423.5|42383.5|1
1653619920000|2022-05-27 02:52:00|42421|42381|42421|42381|42423.5|42383.5|42421|42381|0
1653619930000|2022-05-27 02:52:10|42423.5|42383.5|42423.5|42383.5|42423.5|42383.5|42423.5|42383.5|0
1653619950000|2022-05-27 02:52:30|42426|42386|42433.5|42393.5|42433.5|42393.5|42426|42386|0
1653619960000|2022-05-27 02:52:40|42431|42391|42431|42391|42436|42396|42431|42391|0
1653619970000|2022-05-27 02:52:50|42436|42396|42433.5|42393.5|42436|42396|42433.5|42393.5|0
1653619980000|2022-05-27 02:53:00|42431|42391|42431|42391|42431|42391|42431|42391|0
1653620000000|2022-05-27 02:53:20|42430.9|42390.9|42428.4|42388.4|42430.9|42390.9|42428.4|42388.4|0
1653620020000|2022-05-27 02:53:40|42420.9|42380.9|42420.9|42380.9|42420.9|42380.9|42420.9|42380.9|0
1653620120000|2022-05-27 02:55:20|42423.4|42383.4|42425.9|42385.9|42425.9|42385.9|42423.4|42383.4|0
1653620140000|2022-05-27 02:55:40|42415.9|42375.9|42420.9|42380.9|42423.4|42383.4|42415.9|42375.9|2
1653620200000|2022-05-27 02:56:40|42423.4|42383.4|42420.9|42380.9|42423.4|42383.4|42420.9|42380.9|0
1653620210000|2022-05-27 02:56:50|42418.4|42378.4|42420.9|42380.9|42420.9|42380.9|42418.4|42378.4|0
1653620220000|2022-05-27 02:57:00|42425.9|42385.9|42423.4|42383.4|42425.9|42385.9|42423.4|42383.4|0
1653620230000|2022-05-27 02:57:10|42420.9|42380.9|42428.4|42388.4|42428.4|42388.4|42420.9|42380.9|0
1653620250000|2022-05-27 02:57:30|||||||||1
1653620330000|2022-05-27 02:58:50|42433.4|42393.4|42435.9|42395.9|42435.9|42395.9|42433.4|42393.4|0
1653620390000|2022-05-27 02:59:50|42438.4|42398.4|42438.4|42398.4|42438.4|42398.4|42438.4|42398.4|0
1653620400000|2022-05-27 03:00:00|42440.9|42400.9|42448.4|42408.4|42448.4|42408.4|42440.9|42400.9|0
1653620410000|2022-05-27 03:00:10|42445.9|42405.9|42438.4|42398.4|42445.9|42405.9|42435.9|42395.9|5
1653620420000|2022-05-27 03:00:20|42433.4|42393.4|42438.4|42398.4|42438.4|42398.4|42430.9|42390.9|0
1653620440000|2022-05-27 03:00:40|42435.9|42395.9|42438.4|42398.4|42440.9|42400.9|42433.4|42393.4|0
1653620450000|2022-05-27 03:00:50|42433.4|42393.4|42438.4|42398.4|42438.4|42398.4|42430.9|42390.9|0
1653620470000|2022-05-27 03:01:10|42435.9|42395.9|42430.9|42390.9|42435.9|42395.9|42430.9|42390.9|0
1653620490000|2022-05-27 03:01:30|42433.4|42393.4|42430.9|42390.9|42433.4|42393.4|42430.9|42390.9|0
1653620510000|2022-05-27 03:01:50|42433.4|42393.4|42433.4|42393.4|42433.4|42393.4|42433.4|42393.4|0
1653620520000|2022-05-27 03:02:00|42430.9|42390.9|42430.9|42390.9|42430.9|42390.9|42430.9|42390.9|0
1653620530000|2022-05-27 03:02:10|42433.4|42393.4|42435.9|42395.9|42435.9|42395.9|42433.4|42393.4|0
1653620540000|2022-05-27 03:02:20|42438.4|42398.4|42440.9|42400.9|42440.9|42400.9|42438.4|42398.4|0
1653620550000|2022-05-27 03:02:30|42438.4|42398.4|42438.4|42398.4|42438.4|42398.4|42438.4|42398.4|0
1653620570000|2022-05-27 03:02:50|42440.9|42400.9|42440.9|42400.9|42443.4|42403.4|42440.9|42400.9|0
1653620580000|2022-05-27 03:03:00|42445.9|42405.9|42448.4|42408.4|42448.4|42408.4|42445.9|42405.9|0
1653620590000|2022-05-27 03:03:10|42453.4|42413.4|42460.9|42420.9|42460.9|42420.9|42448.4|42408.4|3
1653620600000|2022-05-27 03:03:20|42463.4|42423.4|42465.9|42425.9|42465.9|42425.9|42463.4|42423.4|0
1653620630000|2022-05-27 03:03:50|42468.4|42428.4|42470.9|42430.9|42473.4|42433.4|42468.4|42428.4|0
1653620660000|2022-05-27 03:04:20|42460.8|42420.8|42448.4|42408.4|42460.8|42420.8|42448.4|42408.4|2
1653620740000|2022-05-27 03:05:40|42445.9|42405.9|42448.4|42408.4|42448.4|42408.4|42443.4|42403.4|0
1653620750000|2022-05-27 03:05:50|42453.4|42413.4|42448.4|42408.4|42453.4|42413.4|42448.4|42408.4|0
1653620760000|2022-05-27 03:06:00|42450.8|42410.8|42453.4|42413.4|42453.4|42413.4|42450.8|42410.8|3
1653620770000|2022-05-27 03:06:10|42453.3|42413.3|42453.3|42413.3|42453.3|42413.3|42453.3|42413.3|0
1653620820000|2022-05-27 03:07:00|||||||||11
1653620930000|2022-05-27 03:08:50|42450.8|42410.8|42450.8|42410.8|42450.8|42410.8|42450.8|42410.8|3
1653620940000|2022-05-27 03:09:00|42448.3|42408.3|42448.3|42408.3|42450.8|42410.8|42448.3|42408.3|1
1653620950000|2022-05-27 03:09:10|42450.8|42410.8|42453.3|42413.3|42453.3|42413.3|42450.8|42410.8|0
1653620960000|2022-05-27 03:09:20|42448.3|42408.3|42448.3|42408.3|42448.3|42408.3|42448.3|42408.3|0
1653620970000|2022-05-27 03:09:30|42450.8|42410.8|42448.3|42408.3|42453.3|42413.3|42448.3|42408.3|0
1653621000000|2022-05-27 03:10:00|42450.8|42410.8|42448.3|42408.3|42450.8|42410.8|42448.3|42408.3|0
1653621030000|2022-05-27 03:10:30|42453.3|42413.3|42448.3|42408.3|42453.3|42413.3|42448.3|42408.3|0
1653621050000|2022-05-27 03:10:50|42445.8|42405.8|42448.3|42408.3|42450.8|42410.8|42443.3|42403.3|0
1653621060000|2022-05-27 03:11:00|42450.8|42410.8|42448.3|42408.3|42450.8|42410.8|42448.3|42408.3|0
1653621090000|2022-05-27 03:11:30|42443.3|42403.3|42445.8|42405.8|42445.8|42405.8|42443.3|42403.3|0
1653621100000|2022-05-27 03:11:40|42448.3|42408.3|42448.3|42408.3|42448.3|42408.3|42448.3|42408.3|0
1653621120000|2022-05-27 03:12:00|42443.3|42403.3|42445.8|42405.8|42445.8|42405.8|42443.3|42403.3|1
1653621130000|2022-05-27 03:12:10|42448.3|42408.3|42448.3|42408.3|42448.3|42408.3|42448.3|42408.3|0
1653621150000|2022-05-27 03:12:30|42445.8|42405.8|42443.3|42403.3|42445.8|42405.8|42443.3|42403.3|0
1653621160000|2022-05-27 03:12:40|42438.3|42398.3|42438.3|42398.3|42438.3|42398.3|42438.3|42398.3|1
1653621170000|2022-05-27 03:12:50|42435.8|42395.8|42438.3|42398.3|42438.3|42398.3|42435.8|42395.8|0
1653621180000|2022-05-27 03:13:00|42443.3|42403.3|42440.8|42400.8|42443.3|42403.3|42440.8|42400.8|0
1653621190000|2022-05-27 03:13:10|42438.3|42398.3|42448.3|42408.3|42448.3|42408.3|42438.3|42398.3|0
1653621330000|2022-05-27 03:15:30|42450.8|42410.8|42453.3|42413.3|42453.3|42413.3|42450.8|42410.8|0
1653621360000|2022-05-27 03:16:00|||||||||4
1653621420000|2022-05-27 03:17:00|42448.3|42408.3|42445.8|42405.8|42448.3|42408.3|42445.8|42405.8|0
1653621430000|2022-05-27 03:17:10|42443.3|42403.3|42443.3|42403.3|42443.3|42403.3|42443.3|42403.3|0
1653621460000|2022-05-27 03:17:40|42448.3|42408.3|42443.3|42403.3|42448.3|42408.3|42443.3|42403.3|0
1653621480000|2022-05-27 03:18:00|42448.3|42408.3|42443.3|42403.3|42448.3|42408.3|42443.3|42403.3|4
1653621500000|2022-05-27 03:18:20|42445.8|42405.8|42445.8|42405.8|42445.8|42405.8|42443.3|42403.3|0
1653621510000|2022-05-27 03:18:30|42453.3|42413.3|42453.3|42413.3|42453.3|42413.3|42453.3|42413.3|1
1653621570000|2022-05-27 03:19:30|42445.7|42405.7|42445.7|42405.7|42445.7|42405.7|42445.7|42405.7|2
1653621580000|2022-05-27 03:19:40|42448.3|42408.3|42448.3|42408.3|42448.3|42408.3|42448.3|42408.3|0
1653621610000|2022-05-27 03:20:10|42445.8|42405.8|42443.3|42403.3|42445.8|42405.8|42443.3|42403.3|0
1653621620000|2022-05-27 03:20:20|42438.3|42398.3|42443.3|42403.3|42443.3|42403.3|42438.3|42398.3|0
1653621630000|2022-05-27 03:20:30|42440.8|42400.8|42438.3|42398.3|42440.8|42400.8|42438.3|42398.3|0
1653621660000|2022-05-27 03:21:00|42443.3|42403.3|42448.3|42408.3|42448.3|42408.3|42443.3|42403.3|1
1653621670000|2022-05-27 03:21:10|42448.2|42408.2|42443.2|42403.2|42448.2|42408.2|42443.2|42403.2|0
1653621680000|2022-05-27 03:21:20|42448.2|42408.2|42448.2|42408.2|42448.2|42408.2|42448.2|42408.2|0
1653621710000|2022-05-27 03:21:50|42450.7|42410.7|42453.2|42413.2|42453.2|42413.2|42450.7|42410.7|0
1653621720000|2022-05-27 03:22:00|42448.2|42408.2|42443.2|42403.2|42448.2|42408.2|42443.2|42403.2|2
1653621780000|2022-05-27 03:23:00|||||||||1
1653621790000|2022-05-27 03:23:10|42438.2|42398.2|42438.2|42398.2|42438.2|42398.2|42438.2|42398.2|0
1653621840000|2022-05-27 03:24:00|42445.7|42405.7|42445.7|42405.7|42445.7|42405.7|42445.7|42405.7|0
1653621850000|2022-05-27 03:24:10|42443.2|42403.2|42445.7|42405.7|42445.7|42405.7|42443.2|42403.2|0
1653621860000|2022-05-27 03:24:20|42443.2|42403.2|42443.2|42403.2|42445.7|42405.7|42443.2|42403.2|0
1653621880000|2022-05-27 03:24:40|42438.2|42398.2|42438.2|42398.2|42438.2|42398.2|42438.2|42398.2|0
1653621890000|2022-05-27 03:24:50|||||||||2
1653621950000|2022-05-27 03:25:50|42440.7|42400.7|42443.2|42403.2|42445.7|42405.7|42440.7|42400.7|0
1653621960000|2022-05-27 03:26:00|42445.7|42405.7|42445.7|42405.7|42445.7|42405.7|42440.7|42400.7|0
1653621970000|2022-05-27 03:26:10|42448.2|42408.2|42448.2|42408.2|42453.2|42413.2|42448.2|42408.2|0
1653621990000|2022-05-27 03:26:30|42450.7|42410.7|42448.2|42408.2|42450.7|42410.7|42448.2|42408.2|0
1653622000000|2022-05-27 03:26:40|42453.2|42413.2|42453.2|42413.2|42453.2|42413.2|42448.2|42408.2|0
1653622010000|2022-05-27 03:26:50|42448.2|42408.2|42450.7|42410.7|42450.7|42410.7|42448.2|42408.2|0
1653622020000|2022-05-27 03:27:00|42448.2|42408.2|42453.2|42413.2|42453.2|42413.2|42448.2|42408.2|0
1653622030000|2022-05-27 03:27:10|42448.2|42408.2|42448.2|42408.2|42448.2|42408.2|42448.2|42408.2|0
1653622080000|2022-05-27 03:28:00|42453.2|42413.2|42448.2|42408.2|42453.2|42413.2|42448.2|42408.2|0
1653622100000|2022-05-27 03:28:20|42445.7|42405.7|42448.2|42408.2|42448.2|42408.2|42445.7|42405.7|1
1653622140000|2022-05-27 03:29:00|42450.7|42410.7|42448.2|42408.2|42453.2|42413.2|42448.2|42408.2|1
1653622200000|2022-05-27 03:30:00|42443.2|42403.2|42448.2|42408.2|42448.2|42408.2|42443.2|42403.2|0
1653622230000|2022-05-27 03:30:30|42443.2|42403.2|42448.2|42408.2|42448.2|42408.2|42443.2|42403.2|0
1653622260000|2022-05-27 03:31:00|42450.7|42410.7|42448.2|42408.2|42450.7|42410.7|42448.2|42408.2|0
1653622440000|2022-05-27 03:34:00|42443.2|42403.2|42448.2|42408.2|42448.2|42408.2|42443.2|42403.2|1
1653622550000|2022-05-27 03:35:50|42445.7|42405.7|42448.2|42408.2|42448.2|42408.2|42445.7|42405.7|0
1653622560000|2022-05-27 03:36:00|42448.1|42408.1|42448.1|42408.1|42448.1|42408.1|42448.1|42408.1|0
1653622790000|2022-05-27 03:39:50|42445.6|42405.6|42438.1|42398.1|42445.6|42405.6|42438.1|42398.1|0
1653622860000|2022-05-27 03:41:00|42448.1|42408.1|42448.1|42408.1|42448.1|42408.1|42448.1|42408.1|0
1653622900000|2022-05-27 03:41:40|42443.1|42403.1|42445.6|42405.6|42445.6|42405.6|42443.1|42403.1|0
1653622970000|2022-05-27 03:42:50|42438.1|42398.1|42438.1|42398.1|42438.1|42398.1|42438.1|42398.1|0
1653622980000|2022-05-27 03:43:00|42435.6|42395.6|42448.1|42408.1|42448.1|42408.1|42435.6|42395.6|1
1653623080000|2022-05-27 03:44:40|42445.6|42405.6|42438.1|42398.1|42445.6|42405.6|42438.1|42398.1|0
1653623130000|2022-05-27 03:45:30|42445.6|42405.6|42445.6|42405.6|42445.6|42405.6|42445.6|42405.6|0
1653623140000|2022-05-27 03:45:40|42443.1|42403.1|42438.1|42398.1|42443.1|42403.1|42438.1|42398.1|0
1653623320000|2022-05-27 03:48:40|42433.1|42393.1|42433.1|42393.1|42433.1|42393.1|42433.1|42393.1|0
1653623410000|2022-05-27 03:50:10|||||||||2
1653623460000|2022-05-27 03:51:00|42433|42393|42433|42393|42433|42393|42433|42393|0
1653623510000|2022-05-27 03:51:50|42428|42388|42433|42393|42433|42393|42428|42388|1
1653623520000|2022-05-27 03:52:00|42428|42388|42433|42393|42433|42393|42428|42388|3
1653623660000|2022-05-27 03:54:20|42428|42388|42428|42388|42428|42388|42428|42388|0
1653623680000|2022-05-27 03:54:40|42430.5|42390.5|42433|42393|42433|42393|42430.5|42390.5|0
1653623690000|2022-05-27 03:54:50|||||||||4
1653623870000|2022-05-27 03:57:50|||||||||1
1653623930000|2022-05-27 03:58:50|||||||||1
1653623980000|2022-05-27 03:59:40|42430.5|42390.5|42430.5|42390.5|42430.5|42390.5|42430.5|42390.5|2
1653624000000|2022-05-27 04:00:00|42428|42388|42433|42393|42433|42393|42428|42388|0
1653624110000|2022-05-27 04:01:50|||||||||1
1653624120000|2022-05-27 04:02:00|42430.5|42390.5|42430.5|42390.5|42430.5|42390.5|42430.5|42390.5|1
1653624140000|2022-05-27 04:02:20|42433|42393|42433|42393|42433|42393|42433|42393|0
1653624150000|2022-05-27 04:02:30|42430.5|42390.5|42430.5|42390.5|42430.5|42390.5|42430.5|42390.5|0
1653624160000|2022-05-27 04:02:40|42428|42388|42428|42388|42428|42388|42428|42388|0
1653624210000|2022-05-27 04:03:30|42425.5|42385.5|42425.5|42385.5|42425.5|42385.5|42425.5|42385.5|0
1653624250000|2022-05-27 04:04:10|42423|42383|42423|42383|42423|42383|42423|42383|0
1653624270000|2022-05-27 04:04:30|42425.5|42385.5|42425.5|42385.5|42425.5|42385.5|42425.5|42385.5|0
1653624290000|2022-05-27 04:04:50|42423|42383|42423|42383|42423|42383|42423|42383|0
1653624300000|2022-05-27 04:05:00|42425.5|42385.5|42425.5|42385.5|42425.5|42385.5|42425.5|42385.5|0
1653624370000|2022-05-27 04:06:10|42427.9|42387.9|42427.9|42387.9|42427.9|42387.9|42427.9|42387.9|1
1653624380000|2022-05-27 04:06:20|42430.5|42390.5|42432.9|42392.9|42432.9|42392.9|42430.5|42390.5|2
1653624390000|2022-05-27 04:06:30|42443|42403|42440.5|42400.5|42443|42403|42440.5|42400.5|0
1653624400000|2022-05-27 04:06:40|42437.9|42397.9|42437.9|42397.9|42437.9|42397.9|42437.9|42397.9|0
1653624420000|2022-05-27 04:07:00|42445.5|42405.5|42445.5|42405.5|42445.5|42405.5|42445.5|42405.5|0
1653624460000|2022-05-27 04:07:40|42442.9|42402.9|42445.5|42405.5|42445.5|42405.5|42442.9|42402.9|0
1653624470000|2022-05-27 04:07:50|42440.5|42400.5|42437.9|42397.9|42440.5|42400.5|42435.5|42395.5|0
1653624500000|2022-05-27 04:08:20|42442.9|42402.9|42445.4|42405.4|42445.4|42405.4|42442.9|42402.9|0
1653624600000|2022-05-27 04:10:00|42443|42403|42445.4|42405.4|42445.4|42405.4|42435.4|42395.4|1
1653624620000|2022-05-27 04:10:20|42443|42403|42443|42403|42443|42403|42443|42403|0
1653624640000|2022-05-27 04:10:40|42440.4|42400.4|42440.4|42400.4|42440.4|42400.4|42440.4|42400.4|0
1653624710000|2022-05-27 04:11:50|42445.4|42405.4|42445.4|42405.4|42445.4|42405.4|42445.4|42405.4|0
1653624820000|2022-05-27 04:13:40|42442.9|42402.9|42442.9|42402.9|42445.4|42405.4|42442.9|42402.9|0
1653624830000|2022-05-27 04:13:50|42445.4|42405.4|42445.4|42405.4|42445.4|42405.4|42445.4|42405.4|0
1653624860000|2022-05-27 04:14:20|42452.9|42412.9|42452.9|42412.9|42452.9|42412.9|42452.9|42412.9|2
1653624870000|2022-05-27 04:14:30|42455.4|42415.4|42455.4|42415.4|42455.4|42415.4|42455.4|42415.4|0
1653624880000|2022-05-27 04:14:40|42452.9|42412.9|42452.9|42412.9|42452.9|42412.9|42452.9|42412.9|0
1653624900000|2022-05-27 04:15:00|42455.4|42415.4|42455.4|42415.4|42455.4|42415.4|42455.4|42415.4|0
1653624960000|2022-05-27 04:16:00|42452.9|42412.9|42452.9|42412.9|42452.9|42412.9|42452.9|42412.9|0
1653624970000|2022-05-27 04:16:10|42455.4|42415.4|42455.4|42415.4|42455.4|42415.4|42455.4|42415.4|0
1653624980000|2022-05-27 04:16:20|42452.9|42412.9|42455.4|42415.4|42455.4|42415.4|42452.9|42412.9|0
1653624990000|2022-05-27 04:16:30|42452.9|42412.9|42452.9|42412.9|42452.9|42412.9|42452.9|42412.9|0
1653625000000|2022-05-27 04:16:40|42455.4|42415.4|42455.4|42415.4|42455.4|42415.4|42455.4|42415.4|0
1653625010000|2022-05-27 04:16:50|42452.9|42412.9|42455.4|42415.4|42455.4|42415.4|42452.9|42412.9|1
1653625060000|2022-05-27 04:17:40|42452.9|42412.9|42452.9|42412.9|42452.9|42412.9|42452.9|42412.9|1
1653625070000|2022-05-27 04:17:50|42450.4|42410.4|42445.4|42405.4|42450.4|42410.4|42445.4|42405.4|0
1653625110000|2022-05-27 04:18:30|42437.9|42397.9|42435.4|42395.4|42437.9|42397.9|42435.4|42395.4|0
1653625210000|2022-05-27 04:20:10|42432.9|42392.9|42435.4|42395.4|42435.4|42395.4|42430.4|42390.4|1
1653625240000|2022-05-27 04:20:40|42432.9|42392.9|42427.9|42387.9|42432.9|42392.9|42427.9|42387.9|0
1653625260000|2022-05-27 04:21:00|42425.4|42385.4|42425.4|42385.4|42425.4|42385.4|42425.4|42385.4|0
1653625270000|2022-05-27 04:21:10|42427.9|42387.9|42430.4|42390.4|42430.4|42390.4|42427.9|42387.9|1
1653625280000|2022-05-27 04:21:20|42432.9|42392.9|42432.9|42392.9|42432.9|42392.9|42430.4|42390.4|0
1653625300000|2022-05-27 04:21:40|||||||||1
1653625310000|2022-05-27 04:21:50|42430.4|42390.4|42430.4|42390.4|42430.4|42390.4|42430.4|42390.4|2
1653625410000|2022-05-27 04:23:30|42430.3|42390.3|42430.3|42390.3|42430.3|42390.3|42430.3|42390.3|0
1653625480000|2022-05-27 04:24:40|42427.8|42387.8|42427.8|42387.8|42427.8|42387.8|42427.8|42387.8|0
1653625620000|2022-05-27 04:27:00|42425.3|42385.3|42425.3|42385.3|42425.3|42385.3|42425.3|42385.3|0
1653625670000|2022-05-27 04:27:50|42427.8|42387.8|42427.8|42387.8|42427.8|42387.8|42427.8|42387.8|1
1653625710000|2022-05-27 04:28:30|||||||||1
1653625730000|2022-05-27 04:28:50|42425.3|42385.3|42425.3|42385.3|42425.3|42385.3|42425.3|42385.3|0
1653625750000|2022-05-27 04:29:10|42422.8|42382.8|42422.8|42382.8|42422.8|42382.8|42422.8|42382.8|1
1653625760000|2022-05-27 04:29:20|42425.3|42385.3|42425.3|42385.3|42425.3|42385.3|42425.3|42385.3|0
1653625780000|2022-05-27 04:29:40|42420.3|42380.3|42420.3|42380.3|42420.3|42380.3|42420.3|42380.3|0
1653625800000|2022-05-27 04:30:00|42422.8|42382.8|42422.8|42382.8|42425.3|42385.3|42422.8|42382.8|0
1653625810000|2022-05-27 04:30:10|42425.3|42385.3|42422.8|42382.8|42425.3|42385.3|42422.8|42382.8|0
1653625820000|2022-05-27 04:30:20|42420.3|42380.3|42420.3|42380.3|42420.3|42380.3|42420.3|42380.3|0
1653625830000|2022-05-27 04:30:30|42422.8|42382.8|42420.3|42380.3|42422.8|42382.8|42420.3|42380.3|0
1653625840000|2022-05-27 04:30:40|42422.8|42382.8|42420.3|42380.3|42422.8|42382.8|42420.3|42380.3|0
1653625870000|2022-05-27 04:31:10|42417.8|42377.8|42415.3|42375.3|42417.8|42377.8|42415.3|42375.3|0
1653625980000|2022-05-27 04:33:00|42417.8|42377.8|42432.8|42392.8|42432.8|42392.8|42417.8|42377.8|1
1653625990000|2022-05-27 04:33:10|42435.3|42395.3|42442.8|42402.8|42442.8|42402.8|42435.3|42395.3|0
1653626010000|2022-05-27 04:33:30|42440.3|42400.3|42440.3|42400.3|42440.3|42400.3|42440.3|42400.3|0
1653626040000|2022-05-27 04:34:00|42437.8|42397.8|42440.3|42400.3|42442.8|42402.8|42435.3|42395.3|0
1653626080000|2022-05-27 04:34:40|42437.8|42397.8|42437.8|42397.8|42437.8|42397.8|42437.8|42397.8|0
1653626110000|2022-05-27 04:35:10|42432.8|42392.8|42430.3|42390.3|42432.8|42392.8|42430.3|42390.3|0
1653626180000|2022-05-27 04:36:20|42425.3|42385.3|42425.3|42385.3|42425.3|42385.3|42425.3|42385.3|0
1653626200000|2022-05-27 04:36:40|42430.3|42390.3|42430.3|42390.3|42430.3|42390.3|42430.3|42390.3|2
1653626240000|2022-05-27 04:37:20|42432.7|42392.7|42432.7|42392.7|42432.7|42392.7|42432.7|42392.7|0
1653626250000|2022-05-27 04:37:30|42435.3|42395.3|42435.3|42395.3|42435.3|42395.3|42435.3|42395.3|0
1653626290000|2022-05-27 04:38:10|42442.8|42402.8|42442.8|42402.8|42442.8|42402.8|42442.8|42402.8|0
1653626300000|2022-05-27 04:38:20|42442.7|42402.7|42445.2|42405.2|42445.2|42405.2|42442.7|42402.7|0
1653626390000|2022-05-27 04:39:50|42450.2|42410.2|42450.2|42410.2|42450.2|42410.2|42450.2|42410.2|2
1653626410000|2022-05-27 04:40:10|42452.7|42412.7|42452.7|42412.7|42452.7|42412.7|42452.7|42412.7|0
1653626430000|2022-05-27 04:40:30|42455.2|42415.2|42455.2|42415.2|42455.2|42415.2|42455.2|42415.2|0
1653626440000|2022-05-27 04:40:40|42452.8|42412.8|42455.2|42415.2|42455.2|42415.2|42452.8|42412.8|1
1653626560000|2022-05-27 04:42:40|||||||||2
1653626570000|2022-05-27 04:42:50|42460.2|42420.2|42457.7|42417.7|42460.2|42420.2|42457.7|42417.7|1
1653626630000|2022-05-27 04:43:50|42455.2|42415.2|42455.2|42415.2|42455.2|42415.2|42455.2|42415.2|0
1653626730000|2022-05-27 04:45:30|42452.7|42412.7|42452.7|42412.7|42452.7|42412.7|42452.7|42412.7|0
1653626740000|2022-05-27 04:45:40|42455.2|42415.2|42455.2|42415.2|42455.2|42415.2|42455.2|42415.2|0
1653626870000|2022-05-27 04:47:50|42447.7|42407.7|42447.7|42407.7|42447.7|42407.7|42447.7|42407.7|1
1653626880000|2022-05-27 04:48:00|42437.7|42397.7|42435.2|42395.2|42437.7|42397.7|42435.2|42395.2|3
1653626890000|2022-05-27 04:48:10|42432.7|42392.7|42432.7|42392.7|42432.7|42392.7|42432.7|42392.7|0
1653626910000|2022-05-27 04:48:30|42435.2|42395.2|42435.2|42395.2|42435.2|42395.2|42435.2|42395.2|0
1653626990000|2022-05-27 04:49:50|42432.7|42392.7|42432.7|42392.7|42435.2|42395.2|42430.2|42390.2|2
1653627000000|2022-05-27 04:50:00|42430.2|42390.2|42430.2|42390.2|42430.2|42390.2|42430.2|42390.2|0
1653627010000|2022-05-27 04:50:10|42432.7|42392.7|42432.7|42392.7|42432.7|42392.7|42432.7|42392.7|0
1653627030000|2022-05-27 04:50:30|42430.2|42390.2|42430.2|42390.2|42430.2|42390.2|42430.2|42390.2|0
1653627160000|2022-05-27 04:52:40|42427.7|42387.7|42427.6|42387.6|42427.7|42387.7|42427.6|42387.6|0
1653627180000|2022-05-27 04:53:00|||||||||1
1653627240000|2022-05-27 04:54:00|42422.7|42382.7|42422.7|42382.7|42422.7|42382.7|42422.7|42382.7|0
1653627250000|2022-05-27 04:54:10|42420.1|42380.1|42420.1|42380.1|42420.1|42380.1|42420.1|42380.1|0
1653627270000|2022-05-27 04:54:30|42425.1|42385.1|42425.1|42385.1|42425.1|42385.1|42422.7|42382.7|1
1653627280000|2022-05-27 04:54:40|42422.7|42382.7|42425.1|42385.1|42425.1|42385.1|42422.7|42382.7|0
1653627290000|2022-05-27 04:54:50|42430.1|42390.1|42427.6|42387.6|42430.1|42390.1|42425.1|42385.1|1
1653627300000|2022-05-27 04:55:00|42425.1|42385.1|42425.1|42385.1|42425.1|42385.1|42425.1|42385.1|0
1653627370000|2022-05-27 04:56:10|42422.7|42382.7|42422.7|42382.7|42422.7|42382.7|42422.7|42382.7|0
1653627390000|2022-05-27 04:56:30|42422.6|42382.6|42420.1|42380.1|42422.6|42382.6|42420.1|42380.1|0
1653627470000|2022-05-27 04:57:50|42422.6|42382.6|42425.1|42385.1|42425.1|42385.1|42422.6|42382.6|0
1653627530000|2022-05-27 04:58:50|||||||||1
1653627540000|2022-05-27 04:59:00|42422.6|42382.6|42422.6|42382.6|42422.6|42382.6|42422.6|42382.6|0
1653627560000|2022-05-27 04:59:20|42420.1|42380.1|42422.6|42382.6|42422.6|42382.6|42420.1|42380.1|0
1653627580000|2022-05-27 04:59:40|42420.1|42380.1|42420.1|42380.1|42420.1|42380.1|42420.1|42380.1|0
1653627600000|2022-05-27 05:00:00|42417.6|42377.6|42407.6|42367.6|42417.6|42377.6|42407.6|42367.6|13
1653627610000|2022-05-27 05:00:10|42415.1|42375.1|42407.6|42367.6|42415.1|42375.1|42407.6|42367.6|1
1653627630000|2022-05-27 05:00:30|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|2
1653627640000|2022-05-27 05:00:40|42407.6|42367.6|42407.6|42367.6|42407.6|42367.6|42407.6|42367.6|0
1653627670000|2022-05-27 05:01:10|||||||||2
1653627690000|2022-05-27 05:01:30|42410.1|42370.1|42407.6|42367.6|42410.1|42370.1|42407.6|42367.6|1
1653627740000|2022-05-27 05:02:20|42410|42370|42412.6|42372.6|42415.1|42375.1|42410|42370|1
1653627750000|2022-05-27 05:02:30|42415.1|42375.1|42412.6|42372.6|42415.1|42375.1|42412.6|42372.6|0
1653627780000|2022-05-27 05:03:00|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|0
1653627810000|2022-05-27 05:03:30|42412.6|42372.6|42415.1|42375.1|42415.1|42375.1|42412.6|42372.6|0
1653627830000|2022-05-27 05:03:50|42412.6|42372.6|42412.6|42372.6|42412.6|42372.6|42412.6|42372.6|0
1653627870000|2022-05-27 05:04:30|42407.6|42367.6|42407.6|42367.6|42407.6|42367.6|42407.6|42367.6|0
1653627930000|2022-05-27 05:05:30|42407.5|42367.5|42407.5|42367.5|42407.5|42367.5|42407.5|42367.5|0
1653628000000|2022-05-27 05:06:40|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|0
1653628040000|2022-05-27 05:07:20|42412.6|42372.6|42412.6|42372.6|42412.6|42372.6|42412.6|42372.6|1
1653628050000|2022-05-27 05:07:30|42415.1|42375.1|42412.6|42372.6|42415.1|42375.1|42412.6|42372.6|0
1653628060000|2022-05-27 05:07:40|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|0
1653628080000|2022-05-27 05:08:00|42407.5|42367.5|42410.1|42370.1|42410.1|42370.1|42407.5|42367.5|0
1653628090000|2022-05-27 05:08:10|42410|42370|42412.6|42372.6|42412.6|42372.6|42407.5|42367.5|0
1653628100000|2022-05-27 05:08:20|42410|42370|42410|42370|42410|42370|42410|42370|0
1653628120000|2022-05-27 05:08:40|42407.5|42367.5|42407.5|42367.5|42407.5|42367.5|42407.5|42367.5|0
1653628140000|2022-05-27 05:09:00|42410|42370|42410|42370|42410|42370|42410|42370|0
1653628170000|2022-05-27 05:09:30|42405|42365|42405|42365|42405|42365|42405|42365|0
1653628370000|2022-05-27 05:12:50|||||||||2
1653628540000|2022-05-27 05:15:40|42437.5|42397.5|42440|42400|42440|42400|42437.5|42397.5|2
1653628560000|2022-05-27 05:16:00|42437.5|42397.5|42437.5|42397.5|42437.5|42397.5|42437.5|42397.5|0
1653628570000|2022-05-27 05:16:10|42442.5|42402.5|42442.5|42402.5|42442.5|42402.5|42442.5|42402.5|0
1653628580000|2022-05-27 05:16:20|42452.5|42412.5|42452.5|42412.5|42452.5|42412.5|42452.5|42412.5|0
1653628590000|2022-05-27 05:16:30|42462.5|42422.5|42460|42420|42462.5|42422.5|42460|42420|0
1653628600000|2022-05-27 05:16:40|42455|42415|42455|42415|42455|42415|42455|42415|0
1653628620000|2022-05-27 05:17:00|42442.5|42402.5|42440|42400|42442.5|42402.5|42440|42400|3
1653628630000|2022-05-27 05:17:10|42442.5|42402.5|42440|42400|42442.5|42402.5|42440|42400|0
1653628650000|2022-05-27 05:17:30|42437.5|42397.5|42437.5|42397.5|42437.5|42397.5|42437.5|42397.5|0
1653628660000|2022-05-27 05:17:40|42430|42390|42430|42390|42430|42390|42430|42390|0
1653628670000|2022-05-27 05:17:50|42427.5|42387.5|42427.5|42387.5|42427.5|42387.5|42427.5|42387.5|1
1653628690000|2022-05-27 05:18:10|42430|42390|42425|42385|42430|42390|42425|42385|0
1653628700000|2022-05-27 05:18:20|42427.5|42387.5|42425|42385|42427.5|42387.5|42425|42385|1
1653628730000|2022-05-27 05:18:50|||||||||1
1653628790000|2022-05-27 05:19:50|42427.5|42387.5|42435|42395|42435|42395|42427.5|42387.5|1
1653628920000|2022-05-27 05:22:00|42432.4|42392.4|42425|42385|42432.4|42392.4|42425|42385|0
1653629010000|2022-05-27 05:23:30|42424.9|42384.9|42424.9|42384.9|42424.9|42384.9|42424.9|42384.9|0
1653629030000|2022-05-27 05:23:50|42417.4|42377.4|42417.4|42377.4|42417.4|42377.4|42417.4|42377.4|1
1653629040000|2022-05-27 05:24:00|42414.9|42374.9|42412.5|42372.5|42414.9|42374.9|42412.5|42372.5|0
1653629060000|2022-05-27 05:24:20|42409.9|42369.9|42409.9|42369.9|42409.9|42369.9|42409.9|42369.9|0
1653629070000|2022-05-27 05:24:30|42412.5|42372.5|42409.9|42369.9|42412.5|42372.5|42409.9|42369.9|0
1653629110000|2022-05-27 05:25:10|42412.5|42372.5|42422.5|42382.5|42422.5|42382.5|42412.5|42372.5|0
1653629140000|2022-05-27 05:25:40|42424.9|42384.9|42429.9|42389.9|42429.9|42389.9|42424.9|42384.9|0
1653629170000|2022-05-27 05:26:10|42432.5|42392.5|42432.5|42392.5|42432.5|42392.5|42432.5|42392.5|0
1653629180000|2022-05-27 05:26:20|42434.9|42394.9|42434.9|42394.9|42434.9|42394.9|42434.9|42394.9|0
1653629200000|2022-05-27 05:26:40|42432.4|42392.4|42432.4|42392.4|42432.4|42392.4|42432.4|42392.4|0
1653629240000|2022-05-27 05:27:20|42429.9|42389.9|42429.9|42389.9|42429.9|42389.9|42429.9|42389.9|0
1653629250000|2022-05-27 05:27:30|42432.4|42392.4|42429.9|42389.9|42432.4|42392.4|42429.9|42389.9|0
1653629400000|2022-05-27 05:30:00|42419.9|42379.9|42414.9|42374.9|42419.9|42379.9|42404.9|42364.9|0
1653629410000|2022-05-27 05:30:10|42412.4|42372.4|42402.4|42362.4|42412.4|42372.4|42402.4|42362.4|0
1653629420000|2022-05-27 05:30:20|42399.9|42359.9|42402.4|42362.4|42402.4|42362.4|42397.4|42357.4|0
1653629460000|2022-05-27 05:31:00|42397.4|42357.4|42394.9|42354.9|42402.4|42362.4|42394.9|42354.9|2
1653629480000|2022-05-27 05:31:20|42397.4|42357.4|42397.4|42357.4|42397.4|42357.4|42397.4|42357.4|0
1653629490000|2022-05-27 05:31:30|42404.9|42364.9|42404.9|42364.9|42409.9|42369.9|42404.9|42364.9|1
1653629500000|2022-05-27 05:31:40|42402.4|42362.4|42399.9|42359.9|42402.4|42362.4|42397.4|42357.4|0
1653629510000|2022-05-27 05:31:50|42397.4|42357.4|42402.4|42362.4|42402.4|42362.4|42397.4|42357.4|0
1653629520000|2022-05-27 05:32:00|42399.9|42359.9|42399.9|42359.9|42399.9|42359.9|42394.9|42354.9|0
1653629530000|2022-05-27 05:32:10|42402.4|42362.4|42394.9|42354.9|42402.4|42362.4|42394.9|42354.9|0
1653629550000|2022-05-27 05:32:30|42399.9|42359.9|42394.9|42354.9|42399.9|42359.9|42394.9|42354.9|0
1653629560000|2022-05-27 05:32:40|42392.4|42352.4|42394.9|42354.9|42394.9|42354.9|42392.4|42352.4|1
1653629570000|2022-05-27 05:32:50|42402.4|42362.4|42402.4|42362.4|42402.4|42362.4|42402.4|42362.4|0
1653629600000|2022-05-27 05:33:20|42404.9|42364.9|42402.4|42362.4|42404.9|42364.9|42402.4|42362.4|0
1653629610000|2022-05-27 05:33:30|42404.9|42364.9|42412.4|42372.4|42412.4|42372.4|42404.9|42364.9|0
1653629620000|2022-05-27 05:33:40|42402.4|42362.4|42407.4|42367.4|42407.4|42367.4|42402.4|42362.4|0
1653629630000|2022-05-27 05:33:50|42409.9|42369.9|42409.9|42369.9|42409.9|42369.9|42409.9|42369.9|0
1653629640000|2022-05-27 05:34:00|42402.4|42362.4|42402.4|42362.4|42402.4|42362.4|42402.4|42362.4|0
1653629650000|2022-05-27 05:34:10|42397.4|42357.4|42397.4|42357.4|42402.4|42362.4|42397.4|42357.4|0
1653629660000|2022-05-27 05:34:20|42402.4|42362.4|42402.4|42362.4|42402.4|42362.4|42402.4|42362.4|0
1653629700000|2022-05-27 05:35:00|42404.9|42364.9|42409.9|42369.9|42409.9|42369.9|42404.9|42364.9|0
1653629710000|2022-05-27 05:35:10|42407.3|42367.3|42412.4|42372.4|42412.4|42372.4|42407.3|42367.3|1
1653629730000|2022-05-27 05:35:30|42414.9|42374.9|42432.4|42392.4|42432.4|42392.4|42414.9|42374.9|1
1653629740000|2022-05-27 05:35:40|42429.9|42389.9|42429.9|42389.9|42429.9|42389.9|42429.9|42389.9|0
1653629780000|2022-05-27 05:36:20|42437.3|42397.3|42437.3|42397.3|42437.3|42397.3|42437.3|42397.3|1
1653629790000|2022-05-27 05:36:30|42439.9|42399.9|42439.9|42399.9|42439.9|42399.9|42439.9|42399.9|0
1653629800000|2022-05-27 05:36:40|42442.3|42402.3|42449.9|42409.9|42449.9|42409.9|42442.3|42402.3|0
1653629820000|2022-05-27 05:37:00|42459.9|42419.9|42459.9|42419.9|42459.9|42419.9|42459.9|42419.9|0
1653629840000|2022-05-27 05:37:20|42449.9|42409.9|42449.9|42409.9|42449.9|42409.9|42449.9|42409.9|0
1653629850000|2022-05-27 05:37:30|42444.9|42404.9|42464.9|42424.9|42464.9|42424.9|42444.9|42404.9|1
1653629890000|2022-05-27 05:38:10|||||||||2
1653629910000|2022-05-27 05:38:30|42464.8|42424.8|42464.8|42424.8|42464.8|42424.8|42464.8|42424.8|0
1653629930000|2022-05-27 05:38:50|||||||||1
1653630100000|2022-05-27 05:41:40|42479.8|42439.8|42469.8|42429.8|42484.8|42444.8|42464.8|42424.8|8
1653630110000|2022-05-27 05:41:50|42467.3|42427.3|42467.3|42427.3|42469.8|42429.8|42467.3|42427.3|0
1653630120000|2022-05-27 05:42:00|42469.8|42429.8|42474.8|42434.8|42474.8|42434.8|42467.3|42427.3|0
1653630130000|2022-05-27 05:42:10|42479.8|42439.8|42479.8|42439.8|42479.8|42439.8|42477.3|42437.3|5
1653630140000|2022-05-27 05:42:20|42477.3|42437.3|42469.8|42429.8|42477.3|42437.3|42467.3|42427.3|0
1653630180000|2022-05-27 05:43:00|42479.8|42439.8|42479.8|42439.8|42479.8|42439.8|42479.8|42439.8|0
1653630200000|2022-05-27 05:43:20|42477.3|42437.3|42479.8|42439.8|42479.8|42439.8|42477.3|42437.3|0
1653630210000|2022-05-27 05:43:30|42482.3|42442.3|42487.3|42447.3|42489.8|42449.8|42479.8|42439.8|1
1653630220000|2022-05-27 05:43:40|42484.8|42444.8|42484.8|42444.8|42484.8|42444.8|42484.8|42444.8|0
1653630230000|2022-05-27 05:43:50|42482.3|42442.3|42479.8|42439.8|42482.3|42442.3|42479.8|42439.8|1
1653630250000|2022-05-27 05:44:10|42484.8|42444.8|42484.8|42444.8|42484.8|42444.8|42484.8|42444.8|1
1653630260000|2022-05-27 05:44:20|42479.8|42439.8|42479.8|42439.8|42479.8|42439.8|42479.8|42439.8|1
1653630270000|2022-05-27 05:44:30|42482.3|42442.3|42482.3|42442.3|42482.3|42442.3|42479.8|42439.8|0
1653630280000|2022-05-27 05:44:40|42484.8|42444.8|42497.3|42457.3|42497.3|42457.3|42484.8|42444.8|4
1653630300000|2022-05-27 05:45:00|42494.8|42454.8|42499.8|42459.8|42499.8|42459.8|42494.8|42454.8|2
1653630310000|2022-05-27 05:45:10|42497.3|42457.3|42497.3|42457.3|42499.8|42459.8|42497.3|42457.3|1
1653630320000|2022-05-27 05:45:20|42494.8|42454.8|42489.8|42449.8|42494.8|42454.8|42489.8|42449.8|0
1653630330000|2022-05-27 05:45:30|42487.3|42447.3|42487.3|42447.3|42487.3|42447.3|42487.3|42447.3|0
1653630340000|2022-05-27 05:45:40|42489.8|42449.8|42509.8|42469.8|42509.8|42469.8|42489.8|42449.8|0
1653630360000|2022-05-27 05:46:00|42499.8|42459.8|42497.3|42457.3|42499.8|42459.8|42489.8|42449.8|1
1653630370000|2022-05-27 05:46:10|42499.8|42459.8|42499.8|42459.8|42499.8|42459.8|42499.8|42459.8|0
1653630380000|2022-05-27 05:46:20|42489.8|42449.8|42499.8|42459.8|42499.8|42459.8|42489.8|42449.8|3
1653630390000|2022-05-27 05:46:30|42494.8|42454.8|42504.8|42464.8|42504.8|42464.8|42494.8|42454.8|0
1653630400000|2022-05-27 05:46:40|42507.3|42467.3|42509.8|42469.8|42509.8|42469.8|42507.3|42467.3|0
1653630410000|2022-05-27 05:46:50|42504.8|42464.8|42504.8|42464.8|42504.8|42464.8|42504.8|42464.8|0
1653630420000|2022-05-27 05:47:00|42507.3|42467.3|42502.3|42462.3|42509.8|42469.8|42502.3|42462.3|1
1653630430000|2022-05-27 05:47:10|42499.8|42459.8|42509.8|42469.8|42509.8|42469.8|42499.8|42459.8|0
1653630440000|2022-05-27 05:47:20|42507.3|42467.3|42509.8|42469.8|42509.8|42469.8|42507.3|42467.3|0
1653630450000|2022-05-27 05:47:30|42502.3|42462.3|42509.8|42469.8|42509.8|42469.8|42499.8|42459.8|0
1653630460000|2022-05-27 05:47:40|42507.3|42467.3|42509.8|42469.8|42509.8|42469.8|42499.8|42459.8|0
1653630470000|2022-05-27 05:47:50|42507.3|42467.3|42499.8|42459.8|42509.8|42469.8|42499.8|42459.8|1
1653630480000|2022-05-27 05:48:00|42502.3|42462.3|42502.3|42462.3|42502.3|42462.3|42502.3|42462.3|0
1653630500000|2022-05-27 05:48:20|42499.8|42459.8|42494.8|42454.8|42499.8|42459.8|42494.8|42454.8|0
1653630510000|2022-05-27 05:48:30|42489.8|42449.8|42489.8|42449.8|42489.8|42449.8|42484.8|42444.8|2
1653630600000|2022-05-27 05:50:00|42492.3|42452.3|42509.8|42469.8|42512.2|42472.2|42492.3|42452.3|1
1653630660000|2022-05-27 05:51:00|42507.3|42467.3|42509.8|42469.8|42509.8|42469.8|42507.3|42467.3|0
1653630670000|2022-05-27 05:51:10|42507.3|42467.3|42504.8|42464.8|42507.3|42467.3|42504.8|42464.8|0
1653630680000|2022-05-27 05:51:20|42499.8|42459.8|42499.8|42459.8|42499.8|42459.8|42499.8|42459.8|0
1653630690000|2022-05-27 05:51:30|42502.2|42462.2|42509.8|42469.8|42512.2|42472.2|42502.2|42462.2|1
1653630720000|2022-05-27 05:52:00|42507.3|42467.3|42502.2|42462.2|42507.3|42467.3|42502.2|42462.2|0
1653630740000|2022-05-27 05:52:20|42499.8|42459.8|42499.8|42459.8|42499.8|42459.8|42499.8|42459.8|0
1653630750000|2022-05-27 05:52:30|42502.2|42462.2|42512.3|42472.3|42512.3|42472.3|42502.2|42462.2|0
1653630770000|2022-05-27 05:52:50|42514.8|42474.8|42512.3|42472.3|42514.8|42474.8|42509.8|42469.8|1
1653630780000|2022-05-27 05:53:00|42509.8|42469.8|42509.8|42469.8|42512.3|42472.3|42509.8|42469.8|0
1653630790000|2022-05-27 05:53:10|42507.3|42467.3|42504.8|42464.8|42507.3|42467.3|42504.8|42464.8|1
1653630800000|2022-05-27 05:53:20|42504.7|42464.7|42499.7|42459.7|42504.7|42464.7|42499.7|42459.7|0
1653630810000|2022-05-27 05:53:30|42497.2|42457.2|42504.7|42464.7|42504.7|42464.7|42497.2|42457.2|0
1653630820000|2022-05-27 05:53:40|42499.7|42459.7|42494.7|42454.7|42499.7|42459.7|42494.7|42454.7|0
1653630860000|2022-05-27 05:54:20|42484.7|42444.7|42482.3|42442.3|42484.7|42444.7|42479.7|42439.7|12
1653630880000|2022-05-27 05:54:40|42479.7|42439.7|42479.7|42439.7|42479.7|42439.7|42479.7|42439.7|0
1653630890000|2022-05-27 05:54:50|42484.8|42444.8|42492.3|42452.3|42492.3|42452.3|42484.8|42444.8|0
1653630910000|2022-05-27 05:55:10|42489.7|42449.7|42489.7|42449.7|42489.7|42449.7|42489.7|42449.7|0
1653630980000|2022-05-27 05:56:20|42482.3|42442.3|42482.3|42442.3|42482.3|42442.3|42482.3|42442.3|0
1653630990000|2022-05-27 05:56:30|42479.7|42439.7|42479.7|42439.7|42479.7|42439.7|42479.7|42439.7|0
1653631030000|2022-05-27 05:57:10|42484.7|42444.7|42479.7|42439.7|42484.7|42444.7|42479.7|42439.7|0
1653631080000|2022-05-27 05:58:00|42477.2|42437.2|42469.7|42429.7|42477.2|42437.2|42469.7|42429.7|0
1653631140000|2022-05-27 05:59:00|42472.2|42432.2|42469.7|42429.7|42472.2|42432.2|42469.7|42429.7|0
1653631160000|2022-05-27 05:59:20|42467.2|42427.2|42462.2|42422.2|42467.2|42427.2|42462.2|42422.2|0
1653631170000|2022-05-27 05:59:30|42459.7|42419.7|42459.7|42419.7|42462.2|42422.2|42459.7|42419.7|3
1653631200000|2022-05-27 06:00:00|42462.2|42422.2|42462.2|42422.2|42462.2|42422.2|42462.2|42422.2|0
1653631210000|2022-05-27 06:00:10|42464.7|42424.7|42459.7|42419.7|42464.7|42424.7|42459.7|42419.7|0
1653631230000|2022-05-27 06:00:30|42457.2|42417.2|42454.7|42414.7|42457.2|42417.2|42454.7|42414.7|0
1653631240000|2022-05-27 06:00:40|42449.7|42409.7|42444.7|42404.7|42449.7|42409.7|42444.7|42404.7|0
1653631250000|2022-05-27 06:00:50|42442.2|42402.2|42439.7|42399.7|42442.2|42402.2|42439.7|42399.7|0
1653631260000|2022-05-27 06:01:00|42442.2|42402.2|42449.7|42409.7|42454.7|42414.7|42442.2|42402.2|0
1653631280000|2022-05-27 06:01:20|42454.7|42414.7|42449.7|42409.7|42454.7|42414.7|42449.7|42409.7|0
1653631290000|2022-05-27 06:01:30|42452.2|42412.2|42452.2|42412.2|42452.2|42412.2|42452.2|42412.2|0
1653631310000|2022-05-27 06:01:50|42449.7|42409.7|42449.7|42409.7|42449.7|42409.7|42449.7|42409.7|0
1653631330000|2022-05-27 06:02:10|42454.7|42414.7|42449.7|42409.7|42454.7|42414.7|42449.7|42409.7|0
1653631350000|2022-05-27 06:02:30|42452.2|42412.2|42449.7|42409.7|42452.2|42412.2|42449.7|42409.7|0
1653631360000|2022-05-27 06:02:40|42452.2|42412.2|42452.2|42412.2|42454.7|42414.7|42452.2|42412.2|0
1653631370000|2022-05-27 06:02:50|42449.7|42409.7|42449.7|42409.7|42449.7|42409.7|42449.7|42409.7|0
1653631400000|2022-05-27 06:03:20|42452.2|42412.2|42444.7|42404.7|42452.2|42412.2|42444.7|42404.7|0
1653631410000|2022-05-27 06:03:30|42447.2|42407.2|42444.7|42404.7|42447.2|42407.2|42444.7|42404.7|0
1653631430000|2022-05-27 06:03:50|42447.2|42407.2|42447.2|42407.2|42447.2|42407.2|42447.2|42407.2|0
1653631440000|2022-05-27 06:04:00|42444.7|42404.7|42444.7|42404.7|42444.7|42404.7|42444.7|42404.7|0
1653631450000|2022-05-27 06:04:10|42452.2|42412.2|42452.2|42412.2|42454.7|42414.7|42452.2|42412.2|0
1653631470000|2022-05-27 06:04:30|42454.7|42414.7|42454.7|42414.7|42457.2|42417.2|42454.7|42414.7|0
1653631480000|2022-05-27 06:04:40|42452.2|42412.2|42452.2|42412.2|42457.2|42417.2|42452.2|42412.2|0
1653631500000|2022-05-27 06:05:00|42454.7|42414.7|42457.2|42417.2|42457.2|42417.2|42454.7|42414.7|0
1653631530000|2022-05-27 06:05:30|42459.7|42419.7|42462.2|42422.2|42462.2|42422.2|42457.2|42417.2|1
1653631540000|2022-05-27 06:05:40|42459.7|42419.7|42452.2|42412.2|42462.2|42422.2|42452.2|42412.2|1
1653631560000|2022-05-27 06:06:00|42452.1|42412.1|42449.7|42409.7|42452.1|42412.1|42449.7|42409.7|1
1653631570000|2022-05-27 06:06:10|42452.2|42412.2|42464.7|42424.7|42464.7|42424.7|42452.2|42412.2|0
1653631580000|2022-05-27 06:06:20|42462.2|42422.2|42452.2|42412.2|42462.2|42422.2|42452.2|42412.2|0
1653631590000|2022-05-27 06:06:30|42454.7|42414.7|42452.2|42412.2|42454.7|42414.7|42452.2|42412.2|0
1653631600000|2022-05-27 06:06:40|42454.7|42414.7|42462.2|42422.2|42462.2|42422.2|42454.7|42414.7|0
1653631620000|2022-05-27 06:07:00|42464.7|42424.7|42462.2|42422.2|42464.7|42424.7|42462.2|42422.2|0
1653631640000|2022-05-27 06:07:20|42457.2|42417.2|42457.2|42417.2|42457.2|42417.2|42457.2|42417.2|0
1653631650000|2022-05-27 06:07:30|42452.2|42412.2|42452.2|42412.2|42452.2|42412.2|42452.2|42412.2|0
1653631660000|2022-05-27 06:07:40|42449.7|42409.7|42449.7|42409.7|42449.7|42409.7|42449.7|42409.7|0
1653631680000|2022-05-27 06:08:00|42447.2|42407.2|42442.2|42402.2|42449.7|42409.7|42442.2|42402.2|0
1653631690000|2022-05-27 06:08:10|42439.7|42399.7|42439.7|42399.7|42439.7|42399.7|42439.7|42399.7|0
1653631700000|2022-05-27 06:08:20|42439.6|42399.6|42449.6|42409.6|42449.6|42409.6|42439.6|42399.6|0
1653631720000|2022-05-27 06:08:40|42447.2|42407.2|42442.2|42402.2|42447.2|42407.2|42442.2|42402.2|0
1653631740000|2022-05-27 06:09:00|42439.6|42399.6|42429.6|42389.6|42444.7|42404.7|42429.6|42389.6|2
1653631800000|2022-05-27 06:10:00|42434.6|42394.6|42434.6|42394.6|42434.6|42394.6|42434.6|42394.6|0
1653631810000|2022-05-27 06:10:10|42437.2|42397.2|42447.2|42407.2|42447.2|42407.2|42437.2|42397.2|0
1653631820000|2022-05-27 06:10:20|42449.6|42409.6|42444.7|42404.7|42457.2|42417.2|42444.7|42404.7|0
1653631830000|2022-05-27 06:10:30|42442.2|42402.2|42447.2|42407.2|42447.2|42407.2|42442.2|42402.2|0
1653631840000|2022-05-27 06:10:40|42449.6|42409.6|42452.2|42412.2|42452.2|42412.2|42449.6|42409.6|0
1653631850000|2022-05-27 06:10:50|42449.6|42409.6|42452.2|42412.2|42452.2|42412.2|42449.6|42409.6|0
1653631860000|2022-05-27 06:11:00|42454.6|42414.6|42454.6|42414.6|42454.6|42414.6|42454.6|42414.6|0
1653631870000|2022-05-27 06:11:10|42457.2|42417.2|42457.2|42417.2|42457.2|42417.2|42454.6|42414.6|0
1653631880000|2022-05-27 06:11:20|42454.6|42414.6|42464.7|42424.7|42467.2|42427.2|42454.6|42414.6|1
1653631890000|2022-05-27 06:11:30|42467.2|42427.2|42472.2|42432.2|42477.3|42437.3|42467.2|42427.2|2
1653631900000|2022-05-27 06:11:40|42474.7|42434.7|42474.7|42434.7|42474.7|42434.7|42474.7|42434.7|0
1653631920000|2022-05-27 06:12:00|42479.7|42439.7|42474.7|42434.7|42479.7|42439.7|42467.1|42427.1|1
1653631960000|2022-05-27 06:12:40|42472.1|42432.1|42472.1|42432.1|42472.1|42432.1|42472.1|42432.1|0
1653631970000|2022-05-27 06:12:50|42474.6|42434.6|42479.7|42439.7|42484.7|42444.7|42474.6|42434.6|0
1653631980000|2022-05-27 06:13:00|42472.1|42432.1|42472.1|42432.1|42472.1|42432.1|42472.1|42432.1|1
1653631990000|2022-05-27 06:13:10|42474.7|42434.7|42484.7|42444.7|42484.7|42444.7|42474.7|42434.7|0
1653632000000|2022-05-27 06:13:20|42487.2|42447.2|42484.7|42444.7|42487.2|42447.2|42484.7|42444.7|0
1653632010000|2022-05-27 06:13:30|42482.1|42442.1|42479.7|42439.7|42489.7|42449.7|42479.7|42439.7|0
1653632020000|2022-05-27 06:13:40|42482.1|42442.1|42474.7|42434.7|42484.7|42444.7|42474.7|42434.7|0
1653632030000|2022-05-27 06:13:50|42472.1|42432.1|42472.1|42432.1|42472.1|42432.1|42472.1|42432.1|0
1653632040000|2022-05-27 06:14:00|42469.7|42429.7|42469.7|42429.7|42469.7|42429.7|42469.7|42429.7|0
1653632050000|2022-05-27 06:14:10|42459.7|42419.7|42462.1|42422.1|42462.1|42422.1|42459.7|42419.7|1
1653632060000|2022-05-27 06:14:20|42454.7|42414.7|42449.7|42409.7|42454.7|42414.7|42449.7|42409.7|0
1653632070000|2022-05-27 06:14:30|42447.1|42407.1|42449.7|42409.7|42449.7|42409.7|42444.7|42404.7|0
1653632100000|2022-05-27 06:15:00|42447.2|42407.2|42439.7|42399.7|42447.2|42407.2|42437.1|42397.1|3
1653632110000|2022-05-27 06:15:10|42437.2|42397.2|42439.7|42399.7|42439.7|42399.7|42434.7|42394.7|1
1653632130000|2022-05-27 06:15:30|42434.7|42394.7|42432.2|42392.2|42434.7|42394.7|42432.2|42392.2|0
1653632140000|2022-05-27 06:15:40|42429.7|42389.7|42439.6|42399.6|42439.7|42399.7|42429.7|42389.7|2
1653632200000|2022-05-27 06:16:40|42434.6|42394.6|42432.1|42392.1|42434.6|42394.6|42432.1|42392.1|0
1653632220000|2022-05-27 06:17:00|42437.1|42397.1|42439.6|42399.6|42442.2|42402.2|42434.6|42394.6|3
1653632230000|2022-05-27 06:17:10|||||||||2
1653632250000|2022-05-27 06:17:30|42444.6|42404.6|42442.1|42402.1|42454.6|42414.6|42442.1|42402.1|1
1653632260000|2022-05-27 06:17:40|42444.6|42404.6|42439.6|42399.6|42444.6|42404.6|42439.6|42399.6|0
1653632280000|2022-05-27 06:18:00|42429.6|42389.6|42429.6|42389.6|42434.6|42394.6|42429.6|42389.6|1
1653632290000|2022-05-27 06:18:10|42432.2|42392.2|42432.2|42392.2|42432.2|42392.2|42432.2|42392.2|0
1653632310000|2022-05-27 06:18:30|42444.6|42404.6|42437.2|42397.2|42444.6|42404.6|42437.2|42397.2|1
1653632320000|2022-05-27 06:18:40|42439.6|42399.6|42457.2|42417.2|42457.2|42417.2|42439.6|42399.6|6
1653632340000|2022-05-27 06:19:00|42459.6|42419.6|42454.6|42414.6|42459.6|42419.6|42454.6|42414.6|0
1653632350000|2022-05-27 06:19:10|42449.6|42409.6|42444.6|42404.6|42449.6|42409.6|42442.1|42402.1|0
1653632370000|2022-05-27 06:19:30|42454.6|42414.6|42454.6|42414.6|42454.6|42414.6|42454.6|42414.6|0
1653632380000|2022-05-27 06:19:40|42464.6|42424.6|42454.6|42414.6|42464.6|42424.6|42454.6|42414.6|0
1653632390000|2022-05-27 06:19:50|42457.1|42417.1|42457.1|42417.1|42457.1|42417.1|42457.1|42417.1|0
1653632400000|2022-05-27 06:20:00|42454.6|42414.6|42447.1|42407.1|42454.6|42414.6|42444.6|42404.6|0
1653632410000|2022-05-27 06:20:10|42449.6|42409.6|42444.6|42404.6|42449.6|42409.6|42444.6|42404.6|0
1653632420000|2022-05-27 06:20:20|42449.6|42409.6|42454.6|42414.6|42454.6|42414.6|42447.1|42407.1|1
1653632490000|2022-05-27 06:21:30|42457.1|42417.1|42464.6|42424.6|42464.6|42424.6|42457.1|42417.1|0
1653632530000|2022-05-27 06:22:10|42462.1|42422.1|42454.6|42414.6|42462.1|42422.1|42454.6|42414.6|0
1653632550000|2022-05-27 06:22:30|42457.1|42417.1|42467.1|42427.1|42467.1|42427.1|42457.1|42417.1|0
1653632570000|2022-05-27 06:22:50|42464.6|42424.6|42467.1|42427.1|42467.1|42427.1|42464.6|42424.6|0
1653632580000|2022-05-27 06:23:00|42469.6|42429.6|42464.6|42424.6|42469.6|42429.6|42464.6|42424.6|1
1653632590000|2022-05-27 06:23:10|42457.1|42417.1|42454.6|42414.6|42457.1|42417.1|42454.6|42414.6|0
1653632610000|2022-05-27 06:23:30|42444.6|42404.6|42444.6|42404.6|42444.6|42404.6|42444.6|42404.6|0
1653632670000|2022-05-27 06:24:30|42442.1|42402.1|42439.6|42399.6|42442.1|42402.1|42434.6|42394.6|0
1653632680000|2022-05-27 06:24:40|42437.1|42397.1|42429.6|42389.6|42439.6|42399.6|42429.6|42389.6|0
1653632700000|2022-05-27 06:25:00|42424.6|42384.6|42419.6|42379.6|42424.6|42384.6|42409.6|42369.6|10
1653632710000|2022-05-27 06:25:10|42414.6|42374.6|42414.6|42374.6|42424.6|42384.6|42414.6|42374.6|1
1653632730000|2022-05-27 06:25:30|42417.1|42377.1|42419.6|42379.6|42424.6|42384.6|42417.1|42377.1|0
1653632740000|2022-05-27 06:25:40|42422.1|42382.1|42424.6|42384.6|42424.6|42384.6|42419.6|42379.6|0
1653632780000|2022-05-27 06:26:20|42437.1|42397.1|42437.1|42397.1|42439.6|42399.6|42437.1|42397.1|1
1653632790000|2022-05-27 06:26:30|42434.6|42394.6|42437.1|42397.1|42437.1|42397.1|42434.6|42394.6|0
1653632810000|2022-05-27 06:26:50|42439.6|42399.6|42437.1|42397.1|42439.6|42399.6|42437.1|42397.1|1
1653632820000|2022-05-27 06:27:00|42434.6|42394.6|42439.6|42399.6|42439.6|42399.6|42434.6|42394.6|0
1653632830000|2022-05-27 06:27:10|42437.1|42397.1|42437.1|42397.1|42437.1|42397.1|42437.1|42397.1|1
1653632850000|2022-05-27 06:27:30|42434.6|42394.6|42437.1|42397.1|42439.6|42399.6|42434.6|42394.6|0
1653632880000|2022-05-27 06:28:00|42439.6|42399.6|42434.6|42394.6|42439.6|42399.6|42434.6|42394.6|0
1653632910000|2022-05-27 06:28:30|42437.1|42397.1|42454.6|42414.6|42457.1|42417.1|42437.1|42397.1|3
1653632920000|2022-05-27 06:28:40|42457.1|42417.1|42457.1|42417.1|42467.1|42427.1|42457.1|42417.1|1
1653632930000|2022-05-27 06:28:50|42459.6|42419.6|42467.1|42427.1|42467.1|42427.1|42459.6|42419.6|1
1653632940000|2022-05-27 06:29:00|42469.6|42429.6|42467.1|42427.1|42472.1|42432.1|42467.1|42427.1|0
1653632950000|2022-05-27 06:29:10|42464.6|42424.6|42467.1|42427.1|42467.1|42427.1|42464.6|42424.6|0
1653632960000|2022-05-27 06:29:20|42474.6|42434.6|42474.6|42434.6|42474.6|42434.6|42474.6|42434.6|0
1653632970000|2022-05-27 06:29:30|42464.6|42424.6|42464.6|42424.6|42464.6|42424.6|42464.6|42424.6|1
1653633020000|2022-05-27 06:30:20|42487.1|42447.1|42492|42452|42494.5|42454.5|42482|42442|12
1653633030000|2022-05-27 06:30:30|42494.5|42454.5|42502|42462|42502|42462|42494.5|42454.5|1
1653633060000|2022-05-27 06:31:00|42504.5|42464.5|42507|42467|42509.5|42469.5|42504.5|42464.5|0
1653633070000|2022-05-27 06:31:10|42509.5|42469.5|42509.5|42469.5|42509.5|42469.5|42507|42467|0
1653633080000|2022-05-27 06:31:20|42514.5|42474.5|42512|42472|42514.5|42474.5|42512|42472|0
1653633100000|2022-05-27 06:31:40|42514.5|42474.5|42509.5|42469.5|42517|42477|42507|42467|1
1653633110000|2022-05-27 06:31:50|42507|42467|42492|42452|42507|42467|42492|42452|1
1653633120000|2022-05-27 06:32:00|42489.5|42449.5|42492|42452|42502|42462|42489.5|42449.5|0
1653633130000|2022-05-27 06:32:10|42494.5|42454.5|42494.5|42454.5|42494.5|42454.5|42494.5|42454.5|0
1653633140000|2022-05-27 06:32:20|42492|42452|42487|42447|42492|42452|42487|42447|0
1653633150000|2022-05-27 06:32:30|42489.5|42449.5|42489.5|42449.5|42489.5|42449.5|42489.5|42449.5|0
1653633160000|2022-05-27 06:32:40|42487|42447|42487|42447|42487|42447|42487|42447|0
1653633170000|2022-05-27 06:32:50|42479.5|42439.5|42479.5|42439.5|42479.5|42439.5|42479.5|42439.5|0
1653633180000|2022-05-27 06:33:00|42482|42442|42489.5|42449.5|42489.5|42449.5|42482|42442|0
1653633200000|2022-05-27 06:33:20|42487|42447|42482|42442|42489.5|42449.5|42482|42442|0
1653633210000|2022-05-27 06:33:30|42479.5|42439.5|42479.5|42439.5|42479.5|42439.5|42477|42437|1
1653633250000|2022-05-27 06:34:10|42489.5|42449.5|42489.5|42449.5|42489.5|42449.5|42489.5|42449.5|0
1653633300000|2022-05-27 06:35:00|42492|42452|42502|42462|42502|42462|42492|42452|0
1653633310000|2022-05-27 06:35:10|42499.5|42459.5|42499.5|42459.5|42502|42462|42497|42457|0
1653633320000|2022-05-27 06:35:20|42497|42457|42499.5|42459.5|42499.5|42459.5|42497|42457|0
1653633330000|2022-05-27 06:35:30|42502|42462|42499.5|42459.5|42502|42462|42497|42457|0
1653633340000|2022-05-27 06:35:40|42497|42457|42497|42457|42497|42457|42497|42457|0
1653633350000|2022-05-27 06:35:50|42502|42462|42492|42452|42502|42462|42489.5|42449.5|1
1653633370000|2022-05-27 06:36:10|42489.5|42449.5|42487|42447|42489.5|42449.5|42487|42447|0
1653633380000|2022-05-27 06:36:20|42479.5|42439.5|42479.5|42439.5|42479.5|42439.5|42477|42437|0
1653633420000|2022-05-27 06:37:00|42469.5|42429.5|42469.5|42429.5|42469.5|42429.5|42469.5|42429.5|1
1653633430000|2022-05-27 06:37:10|42467|42427|42462|42422|42467|42427|42462|42422|0
1653633440000|2022-05-27 06:37:20|42459.5|42419.5|42459.5|42419.5|42459.5|42419.5|42454.5|42414.5|0
1653633450000|2022-05-27 06:37:30|42461.9|42421.9|42459.5|42419.5|42461.9|42421.9|42459.5|42419.5|0
1653633480000|2022-05-27 06:38:00|42461.9|42421.9|42464.5|42424.5|42464.5|42424.5|42461.9|42421.9|0
1653633500000|2022-05-27 06:38:20|42461.9|42421.9|42459.4|42419.4|42461.9|42421.9|42459.4|42419.4|1
1653633510000|2022-05-27 06:38:30|42457|42417|42457|42417|42459.4|42419.4|42457|42417|0
1653633520000|2022-05-27 06:38:40|42447|42407|42444.4|42404.4|42447|42407|42439.4|42399.4|1
1653633530000|2022-05-27 06:38:50|42439.4|42399.4|42444.4|42404.4|42444.4|42404.4|42439.4|42399.4|0
1653633540000|2022-05-27 06:39:00|42439.4|42399.4|42442|42402|42444.4|42404.4|42439.4|42399.4|0
1653633550000|2022-05-27 06:39:10|42439.4|42399.4|42439.4|42399.4|42439.4|42399.4|42439.4|42399.4|0
1653633560000|2022-05-27 06:39:20|42444.4|42404.4|42441.9|42401.9|42444.4|42404.4|42439.4|42399.4|0
1653633570000|2022-05-27 06:39:30|42444.4|42404.4|42444.4|42404.4|42444.4|42404.4|42442|42402|0
1653633580000|2022-05-27 06:39:40|42447|42407|42447|42407|42447|42407|42447|42407|0
1653633590000|2022-05-27 06:39:50|42444.4|42404.4|42439.4|42399.4|42444.4|42404.4|42439.4|42399.4|0
1653633600000|2022-05-27 06:40:00|42441.9|42401.9|42439.4|42399.4|42444.4|42404.4|42439.4|42399.4|0
1653633620000|2022-05-27 06:40:20|42437|42397|42434.4|42394.4|42437|42397|42434.4|42394.4|0
1653633640000|2022-05-27 06:40:40|42437|42397|42447|42407|42447|42407|42437|42397|2
1653633650000|2022-05-27 06:40:50|42449.4|42409.4|42449.4|42409.4|42452|42412|42449.4|42409.4|2
1653633670000|2022-05-27 06:41:10|42447|42407|42449.4|42409.4|42449.4|42409.4|42444.4|42404.4|0
1653633690000|2022-05-27 06:41:30|42447|42407|42449.4|42409.4|42449.4|42409.4|42444.4|42404.4|0
1653633700000|2022-05-27 06:41:40|42447|42407|42437|42397|42447|42407|42437|42397|3
1653633710000|2022-05-27 06:41:50|42439.4|42399.4|42449.4|42409.4|42449.4|42409.4|42439.4|42399.4|0
1653633720000|2022-05-27 06:42:00|42439.4|42399.4|42439.4|42399.4|42444.4|42404.4|42439.4|42399.4|0
1653633730000|2022-05-27 06:42:10|42444.4|42404.4|42446.9|42406.9|42446.9|42406.9|42439.4|42399.4|2
1653633740000|2022-05-27 06:42:20|42441.9|42401.9|42441.9|42401.9|42441.9|42401.9|42441.9|42401.9|0
1653633750000|2022-05-27 06:42:30|42439.4|42399.4|42439.4|42399.4|42439.4|42399.4|42439.4|42399.4|0
1653633760000|2022-05-27 06:42:40|42436.9|42396.9|42434.4|42394.4|42439.4|42399.4|42434.4|42394.4|1
1653633770000|2022-05-27 06:42:50|42441.9|42401.9|42441.9|42401.9|42441.9|42401.9|42441.9|42401.9|0
1653633780000|2022-05-27 06:43:00|42439.4|42399.4|42449.4|42409.4|42449.4|42409.4|42439.4|42399.4|0
1653633790000|2022-05-27 06:43:10|42446.9|42406.9|42444.4|42404.4|42446.9|42406.9|42444.4|42404.4|0
1653633810000|2022-05-27 06:43:30|42446.9|42406.9|42446.9|42406.9|42446.9|42406.9|42446.9|42406.9|0
1653633820000|2022-05-27 06:43:40|42444.4|42404.4|42446.9|42406.9|42446.9|42406.9|42444.4|42404.4|0
1653633840000|2022-05-27 06:44:00|42444.4|42404.4|42446.9|42406.9|42446.9|42406.9|42444.4|42404.4|0
1653633850000|2022-05-27 06:44:10|42451.9|42411.9|42456.9|42416.9|42456.9|42416.9|42449.4|42409.4|0
1653633870000|2022-05-27 06:44:30|42459.4|42419.4|42459.4|42419.4|42459.4|42419.4|42459.4|42419.4|1
1653633900000|2022-05-27 06:45:00|42461.9|42421.9|42464.4|42424.4|42464.4|42424.4|42461.9|42421.9|0
1653633910000|2022-05-27 06:45:10|42469.4|42429.4|42469.4|42429.4|42469.4|42429.4|42469.4|42429.4|0
1653633920000|2022-05-27 06:45:20|42471.9|42431.9|42471.9|42431.9|42471.9|42431.9|42471.9|42431.9|0
1653633930000|2022-05-27 06:45:30|42469.4|42429.4|42471.9|42431.9|42471.9|42431.9|42469.4|42429.4|0
1653633940000|2022-05-27 06:45:40|42474.5|42434.5|42474.5|42434.5|42474.5|42434.5|42474.5|42434.5|0
1653633950000|2022-05-27 06:45:50|42471.9|42431.9|42489.4|42449.4|42491.9|42451.9|42471.9|42431.9|4
1653633960000|2022-05-27 06:46:00|42486.9|42446.9|42489.4|42449.4|42491.9|42451.9|42484.4|42444.4|2
1653633970000|2022-05-27 06:46:10|42491.9|42451.9|42499.4|42459.4|42499.4|42459.4|42491.9|42451.9|1
1653634020000|2022-05-27 06:47:00|42484.4|42444.4|42484.4|42444.4|42484.4|42444.4|42484.4|42444.4|1
1653634030000|2022-05-27 06:47:10|42489.4|42449.4|42494.4|42454.4|42494.4|42454.4|42489.4|42449.4|3
1653634040000|2022-05-27 06:47:20|42499.4|42459.4|42499.4|42459.4|42504.4|42464.4|42499.4|42459.4|0
1653634060000|2022-05-27 06:47:40|42496.9|42456.9|42499.4|42459.4|42499.4|42459.4|42496.9|42456.9|0
1653634070000|2022-05-27 06:47:50|42494.4|42454.4|42496.9|42456.9|42496.9|42456.9|42494.4|42454.4|1
1653634080000|2022-05-27 06:48:00|42501.9|42461.9|42504.4|42464.4|42504.4|42464.4|42499.4|42459.4|1
1653634090000|2022-05-27 06:48:10|42499.4|42459.4|42499.4|42459.4|42504.4|42464.4|42499.4|42459.4|0
1653634120000|2022-05-27 06:48:40|42494.4|42454.4|42496.9|42456.9|42496.9|42456.9|42494.4|42454.4|0
1653634140000|2022-05-27 06:49:00|42504.4|42464.4|42496.9|42456.9|42506.9|42466.9|42496.9|42456.9|2
1653634160000|2022-05-27 06:49:20|42494.4|42454.4|42494.4|42454.4|42494.4|42454.4|42494.4|42454.4|0
1653634180000|2022-05-27 06:49:40|42496.9|42456.9|42496.9|42456.9|42502|42462|42496.9|42456.9|1
1653634190000|2022-05-27 06:49:50|42494.4|42454.4|42494.4|42454.4|42494.4|42454.4|42494.4|42454.4|0
1653634210000|2022-05-27 06:50:10|42506.9|42466.9|42506.9|42466.9|42506.9|42466.9|42506.9|42466.9|4
1653634220000|2022-05-27 06:50:20|42499.4|42459.4|42504.4|42464.4|42504.4|42464.4|42499.4|42459.4|0
1653634230000|2022-05-27 06:50:30|||||||||1
1653634250000|2022-05-27 06:50:50|42501.9|42461.9|42504.4|42464.4|42504.4|42464.4|42501.9|42461.9|0
1653634260000|2022-05-27 06:51:00|42501.9|42461.9|42501.9|42461.9|42501.9|42461.9|42501.9|42461.9|0
1653634270000|2022-05-27 06:51:10|42499.4|42459.4|42504.4|42464.4|42504.4|42464.4|42499.4|42459.4|1
1653634310000|2022-05-27 06:51:50|42514.4|42474.4|42516.9|42476.9|42516.9|42476.9|42514.4|42474.4|3
1653634320000|2022-05-27 06:52:00|42511.9|42471.9|42511.9|42471.9|42511.9|42471.9|42511.9|42471.9|1
1653634330000|2022-05-27 06:52:10|42514.4|42474.4|42516.9|42476.9|42516.9|42476.9|42511.9|42471.9|0
1653634340000|2022-05-27 06:52:20|42529.4|42489.4|42534.4|42494.4|42534.4|42494.4|42519.4|42479.4|13
1653634350000|2022-05-27 06:52:30|42531.9|42491.9|42526.8|42486.8|42531.9|42491.9|42526.8|42486.8|11
1653634360000|2022-05-27 06:52:40|42524.4|42484.4|42531.8|42491.8|42531.8|42491.8|42524.4|42484.4|12
1653634370000|2022-05-27 06:52:50|42536.8|42496.8|42534.4|42494.4|42546.9|42506.9|42534.4|42494.4|5
1653634380000|2022-05-27 06:53:00|42536.8|42496.8|42529.4|42489.4|42539.4|42499.4|42529.4|42489.4|1
1653634400000|2022-05-27 06:53:20|42526.9|42486.9|42524.3|42484.3|42526.9|42486.9|42524.3|42484.3|0
1653634410000|2022-05-27 06:53:30|42526.9|42486.9|42511.9|42471.9|42526.9|42486.9|42511.9|42471.9|4
1653634430000|2022-05-27 06:53:50|42506.9|42466.9|42511.9|42471.9|42511.9|42471.9|42504.3|42464.3|2
1653634440000|2022-05-27 06:54:00|42509.3|42469.3|42501.9|42461.9|42509.3|42469.3|42501.9|42461.9|1
1653634450000|2022-05-27 06:54:10|42499.3|42459.3|42501.9|42461.9|42504.3|42464.3|42499.3|42459.3|0
1653634460000|2022-05-27 06:54:20|42504.3|42464.3|42501.9|42461.9|42504.3|42464.3|42501.9|42461.9|0
1653634470000|2022-05-27 06:54:30|42504.3|42464.3|42501.9|42461.9|42504.3|42464.3|42501.9|42461.9|0
1653634500000|2022-05-27 06:55:00|42504.3|42464.3|42501.9|42461.9|42504.3|42464.3|42501.9|42461.9|1
1653634510000|2022-05-27 06:55:10|42499.3|42459.3|42491.9|42451.9|42499.3|42459.3|42489.3|42449.3|2
1653634520000|2022-05-27 06:55:20|42486.9|42446.9|42484.3|42444.3|42486.9|42446.9|42481.9|42441.9|1
1653634530000|2022-05-27 06:55:30|42481.9|42441.9|42486.9|42446.9|42486.9|42446.9|42479.3|42439.3|0
1653634540000|2022-05-27 06:55:40|42484.3|42444.3|42484.3|42444.3|42484.3|42444.3|42481.9|42441.9|0
1653634560000|2022-05-27 06:56:00|42481.9|42441.9|42481.9|42441.9|42481.9|42441.9|42481.9|42441.9|1
1653634570000|2022-05-27 06:56:10|42479.3|42439.3|42479.3|42439.3|42479.3|42439.3|42479.3|42439.3|0
1653634590000|2022-05-27 06:56:30|42484.3|42444.3|42484.3|42444.3|42484.3|42444.3|42484.3|42444.3|0
1653634600000|2022-05-27 06:56:40|42481.9|42441.9|42484.3|42444.3|42484.3|42444.3|42479.3|42439.3|0
1653634610000|2022-05-27 06:56:50|42479.3|42439.3|42479.3|42439.3|42479.3|42439.3|42479.3|42439.3|0
1653634620000|2022-05-27 06:57:00|42476.9|42436.9|42474.3|42434.3|42476.9|42436.9|42471.9|42431.9|0
1653634630000|2022-05-27 06:57:10|42471.9|42431.9|42469.3|42429.3|42471.9|42431.9|42469.3|42429.3|2
1653634640000|2022-05-27 06:57:20|42466.9|42426.9|42459.3|42419.3|42466.9|42426.9|42456.8|42416.8|2
1653634650000|2022-05-27 06:57:30|42456.8|42416.8|42449.3|42409.3|42459.3|42419.3|42449.3|42409.3|1
1653634660000|2022-05-27 06:57:40|42444.4|42404.4|42441.8|42401.8|42444.4|42404.4|42441.8|42401.8|2
1653634680000|2022-05-27 06:58:00|42439.4|42399.4|42429.3|42389.3|42439.4|42399.4|42429.3|42389.3|0
1653634690000|2022-05-27 06:58:10|42431.8|42391.8|42444.4|42404.4|42444.4|42404.4|42429.3|42389.3|3
1653634700000|2022-05-27 06:58:20|42441.8|42401.8|42441.8|42401.8|42441.8|42401.8|42439.3|42399.3|1
1653634710000|2022-05-27 06:58:30|42439.3|42399.3|42424.4|42384.4|42439.3|42399.3|42419.3|42379.3|2
1653634720000|2022-05-27 06:58:40|42429.3|42389.3|42444.4|42404.4|42446.8|42406.8|42429.3|42389.3|2
1653634730000|2022-05-27 06:58:50|42439.3|42399.3|42439.3|42399.3|42439.3|42399.3|42439.3|42399.3|0
1653634740000|2022-05-27 06:59:00|42444.4|42404.4|42429.3|42389.3|42444.4|42404.4|42429.3|42389.3|1
1653634750000|2022-05-27 06:59:10|42431.8|42391.8|42426.8|42386.8|42434.4|42394.4|42426.8|42386.8|0
1653634760000|2022-05-27 06:59:20|42421.8|42381.8|42409.3|42369.3|42421.8|42381.8|42409.3|42369.3|2
1653634780000|2022-05-27 06:59:40|42411.8|42371.8|42409.3|42369.3|42411.8|42371.8|42409.3|42369.3|0
1653634800000|2022-05-27 07:00:00|42406.8|42366.8|42394.3|42354.3|42406.8|42366.8|42394.3|42354.3|1
1653634810000|2022-05-27 07:00:10|42379.3|42339.3|42379.3|42339.3|42379.3|42339.3|42379.3|42339.3|3
1653634830000|2022-05-27 07:00:30|42369.3|42329.3|42384.4|42344.4|42384.4|42344.4|42366.8|42326.8|6
1653634840000|2022-05-27 07:00:40|42379.3|42339.3|42379.3|42339.3|42379.3|42339.3|42379.3|42339.3|0
1653634860000|2022-05-27 07:01:00|42381.8|42341.8|42384.4|42344.4|42384.4|42344.4|42376.8|42336.8|3
1653634870000|2022-05-27 07:01:10|42374.4|42334.4|42364.4|42324.4|42374.4|42334.4|42364.4|42324.4|5
1653634880000|2022-05-27 07:01:20|42366.8|42326.8|42379.3|42339.3|42379.3|42339.3|42366.8|42326.8|1
1653634890000|2022-05-27 07:01:30|42384.4|42344.4|42389.3|42349.3|42389.3|42349.3|42384.3|42344.3|0
1653634920000|2022-05-27 07:02:00|42386.8|42346.8|42386.8|42346.8|42386.8|42346.8|42384.3|42344.3|0
1653634930000|2022-05-27 07:02:10|42389.3|42349.3|42389.3|42349.3|42389.3|42349.3|42389.3|42349.3|0
1653634950000|2022-05-27 07:02:30|42386.8|42346.8|42386.8|42346.8|42386.8|42346.8|42386.8|42346.8|2
1653634960000|2022-05-27 07:02:40|42389.3|42349.3|42394.3|42354.3|42394.3|42354.3|42389.3|42349.3|2
1653634970000|2022-05-27 07:02:50|42389.3|42349.3|42384.3|42344.3|42389.3|42349.3|42384.3|42344.3|2
1653634980000|2022-05-27 07:03:00|42396.8|42356.8|42396.9|42356.9|42404.3|42364.3|42396.8|42356.8|1
1653634990000|2022-05-27 07:03:10|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|42394.3|42354.3|0
1653635010000|2022-05-27 07:03:30|42386.8|42346.8|42394.3|42354.3|42394.3|42354.3|42386.8|42346.8|0
1653635040000|2022-05-27 07:04:00|42396.8|42356.8|42414.3|42374.3|42424.3|42384.3|42396.8|42356.8|7
1653635050000|2022-05-27 07:04:10|42396.8|42356.8|42399.3|42359.3|42399.3|42359.3|42396.8|42356.8|0
1653635070000|2022-05-27 07:04:30|42404.3|42364.3|42409.3|42369.3|42409.3|42369.3|42404.3|42364.3|0
1653635080000|2022-05-27 07:04:40|42406.8|42366.8|42404.3|42364.3|42409.3|42369.3|42404.3|42364.3|1
1653635100000|2022-05-27 07:05:00|42401.8|42361.8|42404.3|42364.3|42404.3|42364.3|42401.8|42361.8|0
1653635120000|2022-05-27 07:05:20|42406.8|42366.8|42409.3|42369.3|42409.3|42369.3|42406.8|42366.8|0
1653635140000|2022-05-27 07:05:40|42406.8|42366.8|42416.8|42376.8|42416.8|42376.8|42404.3|42364.3|1
1653635150000|2022-05-27 07:05:50|42414.3|42374.3|42401.8|42361.8|42414.3|42374.3|42399.3|42359.3|2
1653635160000|2022-05-27 07:06:00|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|0
1653635170000|2022-05-27 07:06:10|42399.3|42359.3|42399.3|42359.3|42399.3|42359.3|42399.3|42359.3|0
1653635180000|2022-05-27 07:06:20|42404.3|42364.3|42414.3|42374.3|42414.3|42374.3|42404.3|42364.3|2
1653635190000|2022-05-27 07:06:30|42409.3|42369.3|42404.3|42364.3|42409.3|42369.3|42404.3|42364.3|0
1653635240000|2022-05-27 07:07:20|42406.8|42366.8|42406.8|42366.8|42406.8|42366.8|42406.8|42366.8|0
1653635250000|2022-05-27 07:07:30|42404.3|42364.3|42406.8|42366.8|42406.8|42366.8|42404.3|42364.3|0
1653635260000|2022-05-27 07:07:40|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|0
1653635280000|2022-05-27 07:08:00|42401.8|42361.8|42399.3|42359.3|42401.8|42361.8|42399.3|42359.3|0
1653635290000|2022-05-27 07:08:10|42396.8|42356.8|42399.3|42359.3|42399.3|42359.3|42396.8|42356.8|0
1653635300000|2022-05-27 07:08:20|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|3
1653635320000|2022-05-27 07:08:40|42401.8|42361.8|42404.3|42364.3|42404.3|42364.3|42401.8|42361.8|0
1653635340000|2022-05-27 07:09:00|42399.3|42359.3|42399.3|42359.3|42399.3|42359.3|42399.3|42359.3|0
1653635360000|2022-05-27 07:09:20|42401.8|42361.8|42404.3|42364.3|42404.3|42364.3|42401.8|42361.8|1
1653635370000|2022-05-27 07:09:30|||||||||1
1653635420000|2022-05-27 07:10:20|42401.8|42361.8|42401.8|42361.8|42401.8|42361.8|42401.8|42361.8|0
1653635430000|2022-05-27 07:10:30|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|42404.3|42364.3|0
1653635440000|2022-05-27 07:10:40|42401.8|42361.8|42401.8|42361.8|42401.8|42361.8|42401.8|42361.8|0
1653635460000|2022-05-27 07:11:00|42404.2|42364.2|42404.3|42364.3|42404.3|42364.3|42404.2|42364.2|1
1653635470000|2022-05-27 07:11:10|42399.3|42359.3|42414.3|42374.3|42416.8|42376.8|42394.3|42354.3|17
1653635510000|2022-05-27 07:11:50|42411.8|42371.8|42411.8|42371.8|42411.8|42371.8|42409.3|42369.3|0
1653635520000|2022-05-27 07:12:00|42409.3|42369.3|42411.8|42371.8|42411.8|42371.8|42409.2|42369.2|0
1653635540000|2022-05-27 07:12:20|42416.8|42376.8|42426.8|42386.8|42426.8|42386.8|42416.8|42376.8|2
1653635550000|2022-05-27 07:12:30|42429.3|42389.3|42434.3|42394.3|42434.3|42394.3|42429.3|42389.3|1
1653635560000|2022-05-27 07:12:40|42431.8|42391.8|42424.3|42384.3|42431.8|42391.8|42424.3|42384.3|0
1653635570000|2022-05-27 07:12:50|42421.8|42381.8|42419.3|42379.3|42421.8|42381.8|42419.3|42379.3|0
1653635580000|2022-05-27 07:13:00|42416.7|42376.7|42416.7|42376.7|42416.7|42376.7|42416.7|42376.7|0
1653635590000|2022-05-27 07:13:10|42414.2|42374.2|42406.7|42366.7|42414.2|42374.2|42404.3|42364.3|1
1653635600000|2022-05-27 07:13:20|42404.3|42364.3|42404.3|42364.3|42406.7|42366.7|42404.3|42364.3|0
1653635620000|2022-05-27 07:13:40|42401.7|42361.7|42399.2|42359.2|42401.7|42361.7|42399.2|42359.2|0
1653635630000|2022-05-27 07:13:50|42401.7|42361.7|42404.3|42364.3|42404.3|42364.3|42401.7|42361.7|0
1653635660000|2022-05-27 07:14:20|42401.8|42361.8|42404.3|42364.3|42404.3|42364.3|42389.2|42349.2|1
1653635670000|2022-05-27 07:14:30|42409.2|42369.2|42411.7|42371.7|42414.3|42374.3|42409.2|42369.2|0
1653635680000|2022-05-27 07:14:40|42406.7|42366.7|42404.3|42364.3|42414.3|42374.3|42404.3|42364.3|0
1653635690000|2022-05-27 07:14:50|42406.7|42366.7|42404.3|42364.3|42406.7|42366.7|42401.8|42361.8|1
1653635700000|2022-05-27 07:15:00|42401.8|42361.8|42414.3|42374.3|42414.3|42374.3|42401.8|42361.8|0
1653635710000|2022-05-27 07:15:10|42411.7|42371.7|42404.3|42364.3|42414.3|42374.3|42404.3|42364.3|0
1653635720000|2022-05-27 07:15:20|42399.3|42359.3|42404.3|42364.3|42404.3|42364.3|42399.3|42359.3|2
1653635730000|2022-05-27 07:15:30|42406.7|42366.7|42406.7|42366.7|42406.7|42366.7|42406.7|42366.7|0
1653635750000|2022-05-27 07:15:50|42409.2|42369.2|42411.7|42371.7|42411.7|42371.7|42409.2|42369.2|0
1653635760000|2022-05-27 07:16:00|42414.3|42374.3|42424.3|42384.3|42424.3|42384.3|42414.3|42374.3|1
1653635770000|2022-05-27 07:16:10|42429.3|42389.3|42424.3|42384.3|42431.7|42391.7|42424.3|42384.3|0
1653635790000|2022-05-27 07:16:30|42426.7|42386.7|42426.7|42386.7|42434.3|42394.3|42426.7|42386.7|0
1653635800000|2022-05-27 07:16:40|42424.3|42384.3|42434.2|42394.2|42436.7|42396.7|42424.3|42384.3|1
1653635810000|2022-05-27 07:16:50|42444.2|42404.2|42444.2|42404.2|42444.2|42404.2|42444.2|42404.2|1
1653635840000|2022-05-27 07:17:20|42446.7|42406.7|42449.2|42409.2|42449.2|42409.2|42446.7|42406.7|0
1653635850000|2022-05-27 07:17:30|42456.7|42416.7|42449.2|42409.2|42459.2|42419.2|42449.2|42409.2|2
1653635860000|2022-05-27 07:17:40|42446.7|42406.7|42444.2|42404.2|42446.7|42406.7|42444.2|42404.2|0
1653635870000|2022-05-27 07:17:50|42439.2|42399.2|42446.7|42406.7|42446.7|42406.7|42439.2|42399.2|1
1653635890000|2022-05-27 07:18:10|42444.2|42404.2|42444.2|42404.2|42444.2|42404.2|42444.2|42404.2|2
1653635950000|2022-05-27 07:19:10|42439.2|42399.2|42439.2|42399.2|42439.2|42399.2|42439.2|42399.2|0
1653635960000|2022-05-27 07:19:20|42436.7|42396.7|42436.7|42396.7|42436.7|42396.7|42436.7|42396.7|0
1653635970000|2022-05-27 07:19:30|42429.2|42389.2|42434.2|42394.2|42434.2|42394.2|42429.2|42389.2|1
1653635990000|2022-05-27 07:19:50|42429.2|42389.2|42431.7|42391.7|42431.7|42391.7|42429.2|42389.2|0
1653636000000|2022-05-27 07:20:00|42434.2|42394.2|42436.7|42396.7|42436.7|42396.7|42434.2|42394.2|0
1653636030000|2022-05-27 07:20:30|42439.2|42399.2|42439.2|42399.2|42439.2|42399.2|42439.2|42399.2|0
1653636040000|2022-05-27 07:20:40|42441.8|42401.8|42444.2|42404.2|42444.2|42404.2|42441.8|42401.8|1
1653636060000|2022-05-27 07:21:00|42446.7|42406.7|42446.7|42406.7|42446.7|42406.7|42446.7|42406.7|0
1653636070000|2022-05-27 07:21:10|42449.2|42409.2|42454.2|42414.2|42454.2|42414.2|42449.2|42409.2|0
1653636110000|2022-05-27 07:21:50|42449.2|42409.2|42449.2|42409.2|42454.2|42414.2|42449.2|42409.2|0
1653636120000|2022-05-27 07:22:00|42451.7|42411.7|42446.7|42406.7|42454.2|42414.2|42446.7|42406.7|0
1653636140000|2022-05-27 07:22:20|42451.7|42411.7|42454.2|42414.2|42454.2|42414.2|42451.7|42411.7|0
1653636150000|2022-05-27 07:22:30|42451.7|42411.7|42449.2|42409.2|42451.7|42411.7|42449.2|42409.2|0
1653636160000|2022-05-27 07:22:40|42454.2|42414.2|42454.2|42414.2|42454.2|42414.2|42454.2|42414.2|0
1653636170000|2022-05-27 07:22:50|42449.2|42409.2|42446.7|42406.7|42449.2|42409.2|42446.7|42406.7|0
1653636180000|2022-05-27 07:23:00|42444.2|42404.2|42446.7|42406.7|42446.7|42406.7|42444.2|42404.2|0
1653636200000|2022-05-27 07:23:20|42449.2|42409.2|42456.7|42416.7|42456.7|42416.7|42449.2|42409.2|3
1653636210000|2022-05-27 07:23:30|42464.1|42424.1|42464.1|42424.1|42464.1|42424.1|42464.1|42424.1|4
1653636230000|2022-05-27 07:23:50|||||||||1
1653636240000|2022-05-27 07:24:00|42466.7|42426.7|42466.7|42426.7|42466.7|42426.7|42464.1|42424.1|0
1653636250000|2022-05-27 07:24:10|42474.2|42434.2|42476.7|42436.7|42476.7|42436.7|42471.7|42431.7|0
1653636260000|2022-05-27 07:24:20|42474.2|42434.2|42474.2|42434.2|42476.7|42436.7|42474.2|42434.2|0
1653636280000|2022-05-27 07:24:40|42479.1|42439.1|42479.1|42439.1|42479.1|42439.1|42479.1|42439.1|0
1653636290000|2022-05-27 07:24:50|42486.7|42446.7|42484.2|42444.2|42486.7|42446.7|42484.2|42444.2|0
1653636300000|2022-05-27 07:25:00|42481.7|42441.7|42494.2|42454.2|42494.2|42454.2|42481.7|42441.7|0
1653636310000|2022-05-27 07:25:10|42496.7|42456.7|42486.7|42446.7|42496.7|42456.7|42486.7|42446.7|0
1653636320000|2022-05-27 07:25:20|42494.2|42454.2|42489.1|42449.1|42494.2|42454.2|42489.1|42449.1|2
1653636330000|2022-05-27 07:25:30|42486.7|42446.7|42486.7|42446.7|42486.7|42446.7|42486.7|42446.7|0
1653636350000|2022-05-27 07:25:50|42489.1|42449.1|42489.1|42449.1|42491.6|42451.6|42489.1|42449.1|1
1653636360000|2022-05-27 07:26:00|42491.6|42451.6|42494.2|42454.2|42494.2|42454.2|42491.6|42451.6|1
1653636370000|2022-05-27 07:26:10|42489.1|42449.1|42491.7|42451.7|42491.7|42451.7|42489.1|42449.1|0
1653636430000|2022-05-27 07:27:10|42489.1|42449.1|42494.2|42454.2|42496.7|42456.7|42489.1|42449.1|0
1653636480000|2022-05-27 07:28:00|42496.6|42456.6|42486.6|42446.6|42496.6|42456.6|42486.6|42446.6|0
1653636490000|2022-05-27 07:28:10|42484.2|42444.2|42494.2|42454.2|42496.6|42456.6|42484.2|42444.2|2
1653636500000|2022-05-27 07:28:20|42496.6|42456.6|42509.1|42469.1|42509.1|42469.1|42496.6|42456.6|4
1653636540000|2022-05-27 07:29:00|42514.1|42474.1|42509.1|42469.1|42514.1|42474.1|42509.1|42469.1|0
1653636560000|2022-05-27 07:29:20|42504.1|42464.1|42509.1|42469.1|42509.1|42469.1|42504.1|42464.1|0
1653636590000|2022-05-27 07:29:50|42514.1|42474.1|42511.6|42471.6|42514.1|42474.1|42511.6|42471.6|0
1653636600000|2022-05-27 07:30:00|42509.2|42469.2|42511.6|42471.6|42511.6|42471.6|42509.2|42469.2|1
1653636610000|2022-05-27 07:30:10|42514.1|42474.1|42521.6|42481.6|42521.6|42481.6|42514.1|42474.1|4
1653636650000|2022-05-27 07:30:50|42524.1|42484.1|42519.1|42479.1|42524.1|42484.1|42514.1|42474.1|5
1653636660000|2022-05-27 07:31:00|42521.6|42481.6|42521.6|42481.6|42521.6|42481.6|42514.1|42474.1|1
1653636680000|2022-05-27 07:31:20|42514.1|42474.1|42521.6|42481.6|42521.6|42481.6|42514.1|42474.1|0
1653636700000|2022-05-27 07:31:40|42514.1|42474.1|42521.6|42481.6|42521.6|42481.6|42514.1|42474.1|1
1653636710000|2022-05-27 07:31:50|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|0
1653636720000|2022-05-27 07:32:00|42529.1|42489.1|42524.1|42484.1|42529.1|42489.1|42521.6|42481.6|3
1653636730000|2022-05-27 07:32:10|42526.6|42486.6|42526.6|42486.6|42526.6|42486.6|42526.6|42486.6|0
1653636740000|2022-05-27 07:32:20|42529.1|42489.1|42529.1|42489.1|42529.1|42489.1|42529.1|42489.1|0
1653636750000|2022-05-27 07:32:30|||||||||1
1653636760000|2022-05-27 07:32:40|42524.1|42484.1|42521.6|42481.6|42529.1|42489.1|42521.6|42481.6|0
1653636770000|2022-05-27 07:32:50|42519.1|42479.1|42514.1|42474.1|42519.1|42479.1|42514.1|42474.1|0
1653636780000|2022-05-27 07:33:00|42516.6|42476.6|42514.1|42474.1|42519.1|42479.1|42514.1|42474.1|10
1653636810000|2022-05-27 07:33:30|42509.1|42469.1|42509.1|42469.1|42519.1|42479.1|42504.1|42464.1|5
1653636820000|2022-05-27 07:33:40|42504.1|42464.1|42504.1|42464.1|42504.1|42464.1|42504.1|42464.1|0
1653636850000|2022-05-27 07:34:10|42511.6|42471.6|42509.1|42469.1|42511.6|42471.6|42506.6|42466.6|3
1653636860000|2022-05-27 07:34:20|42504.1|42464.1|42494.1|42454.1|42504.1|42464.1|42494.1|42454.1|2
1653636870000|2022-05-27 07:34:30|42491.6|42451.6|42491.6|42451.6|42491.6|42451.6|42491.6|42451.6|1
1653636900000|2022-05-27 07:35:00|42489.1|42449.1|42489.1|42449.1|42494.1|42454.1|42484.1|42444.1|2
1653636910000|2022-05-27 07:35:10|42491.6|42451.6|42491.6|42451.6|42494.1|42454.1|42491.6|42451.6|0
1653636930000|2022-05-27 07:35:30|42494.1|42454.1|42491.6|42451.6|42494.1|42454.1|42491.6|42451.6|0
1653636950000|2022-05-27 07:35:50|42494.1|42454.1|42494.1|42454.1|42494.1|42454.1|42494.1|42454.1|0
1653636990000|2022-05-27 07:36:30|42489.1|42449.1|42486.6|42446.6|42489.1|42449.1|42486.6|42446.6|0
1653637020000|2022-05-27 07:37:00|||||||||1
1653637030000|2022-05-27 07:37:10|42474.1|42434.1|42469.1|42429.1|42474.1|42434.1|42466.6|42426.6|1
1653637040000|2022-05-27 07:37:20|42466.6|42426.6|42466.6|42426.6|42466.6|42426.6|42466.6|42426.6|0
1653637050000|2022-05-27 07:37:30|42469.1|42429.1|42471.6|42431.6|42471.6|42431.6|42466.6|42426.6|2
1653637070000|2022-05-27 07:37:50|42464.1|42424.1|42471.6|42431.6|42471.6|42431.6|42464.1|42424.1|0
1653637080000|2022-05-27 07:38:00|42469.1|42429.1|42464.1|42424.1|42469.1|42429.1|42464.1|42424.1|0
1653637090000|2022-05-27 07:38:10|42461.6|42421.6|42461.6|42421.6|42461.6|42421.6|42456.6|42416.6|4
1653637100000|2022-05-27 07:38:20|42434.1|42394.1|42386.6|42346.6|42434.1|42394.1|42384.1|42344.1|18
1653637110000|2022-05-27 07:38:30|42381.6|42341.6|42381.6|42341.6|42381.6|42341.6|42381.6|42341.6|2
1653637120000|2022-05-27 07:38:40|42379.1|42339.1|42376.6|42336.6|42379.1|42339.1|42376.6|42336.6|4
1653637130000|2022-05-27 07:38:50|42379.1|42339.1|42391.6|42351.6|42399.1|42359.1|42379.1|42339.1|7
1653637140000|2022-05-27 07:39:00|42394.1|42354.1|42396.6|42356.6|42396.6|42356.6|42394|42354|0
1653637150000|2022-05-27 07:39:10|42394|42354|42374.1|42334.1|42394|42354|42371.6|42331.6|2
1653637170000|2022-05-27 07:39:30|42369.1|42329.1|42374.1|42334.1|42374.1|42334.1|42369.1|42329.1|1
1653637190000|2022-05-27 07:39:50|42379.1|42339.1|42384.1|42344.1|42384.1|42344.1|42379.1|42339.1|6
1653637230000|2022-05-27 07:40:30|42394|42354|42419.1|42379.1|42419.1|42379.1|42394|42354|16
1653637240000|2022-05-27 07:40:40|42421.6|42381.6|42419.1|42379.1|42421.6|42381.6|42419.1|42379.1|4
1653637250000|2022-05-27 07:40:50|42426.6|42386.6|42426.6|42386.6|42426.6|42386.6|42426.6|42386.6|0
1653637320000|2022-05-27 07:42:00|42419.1|42379.1|42419.1|42379.1|42419.1|42379.1|42419.1|42379.1|0
1653637350000|2022-05-27 07:42:30|42414.1|42374.1|42414.1|42374.1|42414.1|42374.1|42414.1|42374.1|1
1653637370000|2022-05-27 07:42:50|42409.1|42369.1|42409.1|42369.1|42409.1|42369.1|42409.1|42369.1|0
1653637380000|2022-05-27 07:43:00|42421.5|42381.5|42424.1|42384.1|42424.1|42384.1|42421.5|42381.5|1
1653637420000|2022-05-27 07:43:40|42421.5|42381.5|42436.6|42396.6|42436.6|42396.6|42421.5|42381.5|0
1653637430000|2022-05-27 07:43:50|42434.1|42394.1|42419.1|42379.1|42434.1|42394.1|42419.1|42379.1|0
1653637440000|2022-05-27 07:44:00|42424.1|42384.1|42439.1|42399.1|42439.1|42399.1|42424.1|42384.1|6
1653637450000|2022-05-27 07:44:10|42441.5|42401.5|42444.1|42404.1|42444.1|42404.1|42441.5|42401.5|0
1653637480000|2022-05-27 07:44:40|42441.6|42401.6|42434.1|42394.1|42441.6|42401.6|42434.1|42394.1|0
1653637490000|2022-05-27 07:44:50|42436.6|42396.6|42439.1|42399.1|42439.1|42399.1|42436.6|42396.6|0
1653637510000|2022-05-27 07:45:10|42436.6|42396.6|42436.6|42396.6|42436.6|42396.6|42436.6|42396.6|0
1653637520000|2022-05-27 07:45:20|42434.1|42394.1|42436.6|42396.6|42436.6|42396.6|42434.1|42394.1|0
1653637530000|2022-05-27 07:45:30|42434.1|42394.1|42434.1|42394.1|42434.1|42394.1|42431.5|42391.5|0
1653637540000|2022-05-27 07:45:40|42431.5|42391.5|42431.5|42391.5|42431.5|42391.5|42431.5|42391.5|0
1653637550000|2022-05-27 07:45:50|42434.1|42394.1|42434.1|42394.1|42434.1|42394.1|42431.5|42391.5|0
1653637560000|2022-05-27 07:46:00|42441.5|42401.5|42441.5|42401.5|42441.5|42401.5|42441.5|42401.5|0
1653637580000|2022-05-27 07:46:20|42444.1|42404.1|42454.1|42414.1|42454.1|42414.1|42444.1|42404.1|0
1653637590000|2022-05-27 07:46:30|42451.5|42411.5|42451.5|42411.5|42451.5|42411.5|42451.5|42411.5|0
1653637600000|2022-05-27 07:46:40|42454.1|42414.1|42444.1|42404.1|42454.1|42414.1|42444.1|42404.1|0
1653637610000|2022-05-27 07:46:50|42464.1|42424.1|42464.1|42424.1|42464.1|42424.1|42464.1|42424.1|3
1653637620000|2022-05-27 07:47:00|42461.5|42421.5|42469.1|42429.1|42469.1|42429.1|42461.5|42421.5|10
1653637630000|2022-05-27 07:47:10|42479.1|42439.1|42476.5|42436.5|42479.1|42439.1|42476.5|42436.5|0
1653637640000|2022-05-27 07:47:20|42474|42434|42471.5|42431.5|42474|42434|42471.5|42431.5|0
1653637650000|2022-05-27 07:47:30|42474|42434|42479|42439|42479|42439|42474|42434|0
1653637700000|2022-05-27 07:48:20|42474|42434|42474|42434|42474|42434|42474|42434|1
1653637720000|2022-05-27 07:48:40|42484|42444|42481.5|42441.5|42484|42444|42481.5|42441.5|2
1653637730000|2022-05-27 07:48:50|42476.5|42436.5|42481.5|42441.5|42484|42444|42476.5|42436.5|0
1653637740000|2022-05-27 07:49:00|42479|42439|42479|42439|42481.5|42441.5|42476.5|42436.5|1
1653637750000|2022-05-27 07:49:10|42481.5|42441.5|42484|42444|42484|42444|42481.5|42441.5|0
1653637770000|2022-05-27 07:49:30|42481.5|42441.5|42481.5|42441.5|42484|42444|42481.5|42441.5|0
1653637790000|2022-05-27 07:49:50|42484|42444|42479|42439|42484|42444|42479|42439|1
1653637800000|2022-05-27 07:50:00|42484|42444|42474|42434|42484|42444|42474|42434|4
1653637810000|2022-05-27 07:50:10|42471.5|42431.5|42494|42454|42494|42454|42471.5|42431.5|10
1653637850000|2022-05-27 07:50:50|42496.5|42456.5|42499|42459|42499|42459|42496.5|42456.5|0
1653637860000|2022-05-27 07:51:00|42504|42464|42504|42464|42506.5|42466.5|42504|42464|0
1653637870000|2022-05-27 07:51:10|||||||||1
1653637890000|2022-05-27 07:51:30|42501.5|42461.5|42504|42464|42504|42464|42501.5|42461.5|0
1653637900000|2022-05-27 07:51:40|42499|42459|42494|42454|42499|42459|42494|42454|0
1653637920000|2022-05-27 07:52:00|42496.5|42456.5|42496.5|42456.5|42496.5|42456.5|42494|42454|0
1653637950000|2022-05-27 07:52:30|42499|42459|42499|42459|42499|42459|42499|42459|0
1653637960000|2022-05-27 07:52:40|42496.5|42456.5|42496.5|42456.5|42496.5|42456.5|42496.5|42456.5|0
1653637980000|2022-05-27 07:53:00|42499|42459|42499|42459|42499|42459|42499|42459|0
1653637990000|2022-05-27 07:53:10|42496.5|42456.5|42496.5|42456.5|42496.5|42456.5|42496.5|42456.5|0
1653638000000|2022-05-27 07:53:20|42494|42454|42496.5|42456.5|42496.5|42456.5|42494|42454|0
1653638010000|2022-05-27 07:53:30|42494|42454|42494|42454|42498.9|42458.9|42494|42454|1
1653638030000|2022-05-27 07:53:50|42496.5|42456.5|42496.5|42456.5|42496.5|42456.5|42496.5|42456.5|1
1653638040000|2022-05-27 07:54:00|42494|42454|42494|42454|42494|42454|42494|42454|0
1653638050000|2022-05-27 07:54:10|42496.5|42456.5|42498.9|42458.9|42498.9|42458.9|42496.5|42456.5|1
1653638060000|2022-05-27 07:54:20|42506.5|42466.5|42501.5|42461.5|42506.5|42466.5|42501.5|42461.5|0
1653638070000|2022-05-27 07:54:30|42504|42464|42504|42464|42504|42464|42504|42464|0
1653638100000|2022-05-27 07:55:00|42498.9|42458.9|42501.5|42461.5|42504|42464|42498.9|42458.9|0
1653638110000|2022-05-27 07:55:10|42504|42464|42504|42464|42504|42464|42504|42464|0
1653638120000|2022-05-27 07:55:20|42501.5|42461.5|42499|42459|42501.5|42461.5|42499|42459|0
1653638130000|2022-05-27 07:55:30|42501.5|42461.5|42504|42464|42506.5|42466.5|42501.5|42461.5|0
1653638160000|2022-05-27 07:56:00|42508.9|42468.9|42494|42454|42508.9|42468.9|42494|42454|3
1653638180000|2022-05-27 07:56:20|42496.5|42456.5|42496.5|42456.5|42496.5|42456.5|42494|42454|0
1653638230000|2022-05-27 07:57:10|42499|42459|42499|42459|42499|42459|42499|42459|0
1653638250000|2022-05-27 07:57:30|42496.5|42456.5|42496.5|42456.5|42496.5|42456.5|42496.5|42456.5|0
1653638260000|2022-05-27 07:57:40|42499|42459|42499|42459|42499|42459|42499|42459|0
1653638290000|2022-05-27 07:58:10|42496.4|42456.4|42494|42454|42498.9|42458.9|42494|42454|1
1653638300000|2022-05-27 07:58:20|42496.4|42456.4|42494|42454|42496.4|42456.4|42494|42454|0
1653638340000|2022-05-27 07:59:00|42496.4|42456.4|42494|42454|42496.4|42456.4|42494|42454|0
1653638350000|2022-05-27 07:59:10|42496.4|42456.4|42494|42454|42496.4|42456.4|42494|42454|0
1653638360000|2022-05-27 07:59:20|42496.4|42456.4|42494|42454|42496.4|42456.4|42494|42454|0
1653638370000|2022-05-27 07:59:30|42496.4|42456.4|42496.4|42456.4|42496.4|42456.4|42496.4|42456.4|0
1653638380000|2022-05-27 07:59:40|42504|42464|42511.4|42471.4|42514|42474|42504|42464|2
1653638390000|2022-05-27 07:59:50|42514|42474|42514|42474|42514|42474|42514|42474|0
1653638400000|2022-05-27 08:00:00|42511.4|42471.4|42508.9|42468.9|42514|42474|42506.4|42466.4|0
1653638410000|2022-05-27 08:00:10|42506.4|42466.4|42514|42474|42514|42474|42506.4|42466.4|0
1653638420000|2022-05-27 08:00:20|42516.4|42476.4|42514|42474|42516.4|42476.4|42514|42474|0
1653638450000|2022-05-27 08:00:50|42511.4|42471.4|42514|42474|42514|42474|42511.4|42471.4|0
1653638460000|2022-05-27 08:01:00|42511.4|42471.4|42504|42464|42511.4|42471.4|42504|42464|1
1653638470000|2022-05-27 08:01:10|||||||||1
1653638480000|2022-05-27 08:01:20|42501.4|42461.4|42501.4|42461.4|42501.4|42461.4|42501.4|42461.4|0
1653638490000|2022-05-27 08:01:30|42499|42459|42504|42464|42504|42464|42499|42459|0
1653638510000|2022-05-27 08:01:50|42506.4|42466.4|42486.4|42446.4|42506.4|42466.4|42486.4|42446.4|3
1653638520000|2022-05-27 08:02:00|42494|42454|42488.9|42448.9|42494|42454|42488.9|42448.9|1
1653638540000|2022-05-27 08:02:20|42486.4|42446.4|42486.4|42446.4|42486.4|42446.4|42486.4|42446.4|5
1653638560000|2022-05-27 08:02:40|42488.9|42448.9|42488.9|42448.9|42488.9|42448.9|42488.9|42448.9|0
1653638570000|2022-05-27 08:02:50|42486.4|42446.4|42486.4|42446.4|42486.4|42446.4|42486.4|42446.4|0
1653638580000|2022-05-27 08:03:00|42483.9|42443.9|42478.9|42438.9|42483.9|42443.9|42466.4|42426.4|7
1653638590000|2022-05-27 08:03:10|42483.9|42443.9|42483.9|42443.9|42483.9|42443.9|42483.9|42443.9|0
1653638610000|2022-05-27 08:03:30|42501.4|42461.4|42506.4|42466.4|42506.4|42466.4|42501.4|42461.4|7
1653638620000|2022-05-27 08:03:40|42518.9|42478.9|42518.9|42478.9|42518.9|42478.9|42518.9|42478.9|4
1653638630000|2022-05-27 08:03:50|42516.4|42476.4|42518.9|42478.9|42521.4|42481.4|42516.4|42476.4|1
1653638640000|2022-05-27 08:04:00|42521.4|42481.4|42523.9|42483.9|42531.4|42491.4|42521.4|42481.4|1
1653638650000|2022-05-27 08:04:10|42513.9|42473.9|42513.9|42473.9|42513.9|42473.9|42513.9|42473.9|9
1653638690000|2022-05-27 08:04:50|42511.4|42471.4|42511.4|42471.4|42511.4|42471.4|42511.4|42471.4|0
1653638700000|2022-05-27 08:05:00|42506.4|42466.4|42506.4|42466.4|42506.4|42466.4|42506.4|42466.4|0
1653638710000|2022-05-27 08:05:10|42503.9|42463.9|42501.4|42461.4|42503.9|42463.9|42501.4|42461.4|5
1653638720000|2022-05-27 08:05:20|||||||||1
1653638740000|2022-05-27 08:05:40|||||||||1
1653638760000|2022-05-27 08:06:00|42503.9|42463.9|42501.4|42461.4|42503.9|42463.9|42491.4|42451.4|1
1653638770000|2022-05-27 08:06:10|42496.4|42456.4|42496.4|42456.4|42496.4|42456.4|42496.4|42456.4|0
1653638820000|2022-05-27 08:07:00|42501.4|42461.4|42501.5|42461.5|42501.5|42461.5|42498.9|42458.9|1
1653638830000|2022-05-27 08:07:10|42498.9|42458.9|42503.9|42463.9|42503.9|42463.9|42498.9|42458.9|1
1653638840000|2022-05-27 08:07:20|42501.4|42461.4|42491.4|42451.4|42501.4|42461.4|42491.4|42451.4|3
1653638850000|2022-05-27 08:07:30|42493.9|42453.9|42496.4|42456.4|42496.4|42456.4|42493.9|42453.9|0
1653638880000|2022-05-27 08:08:00|42498.9|42458.9|42513.9|42473.9|42513.9|42473.9|42498.9|42458.9|2
1653638890000|2022-05-27 08:08:10|42516.4|42476.4|42526.4|42486.4|42526.4|42486.4|42516.4|42476.4|1
1653638900000|2022-05-27 08:08:20|42531.4|42491.4|42531.4|42491.4|42531.4|42491.4|42531.4|42491.4|0
1653638910000|2022-05-27 08:08:30|42528.8|42488.8|42526.4|42486.4|42528.8|42488.8|42526.4|42486.4|0
1653638930000|2022-05-27 08:08:50|42521.4|42481.4|42521.4|42481.4|42521.4|42481.4|42521.4|42481.4|1
1653638940000|2022-05-27 08:09:00|42518.8|42478.8|42521.4|42481.4|42521.4|42481.4|42518.8|42478.8|0
1653638950000|2022-05-27 08:09:10|42516.4|42476.4|42516.4|42476.4|42516.4|42476.4|42516.4|42476.4|0
1653638970000|2022-05-27 08:09:30|42518.8|42478.8|42516.4|42476.4|42518.8|42478.8|42516.4|42476.4|0
1653638990000|2022-05-27 08:09:50|42521.4|42481.4|42526.4|42486.4|42526.4|42486.4|42521.4|42481.4|1
1653639000000|2022-05-27 08:10:00|42528.9|42488.9|42528.9|42488.9|42528.9|42488.9|42523.9|42483.9|3
1653639060000|2022-05-27 08:11:00|42523.9|42483.9|42523.9|42483.9|42523.9|42483.9|42523.9|42483.9|1
1653639090000|2022-05-27 08:11:30|42518.9|42478.9|42518.9|42478.9|42518.9|42478.9|42518.9|42478.9|0
1653639140000|2022-05-27 08:12:20|42521.4|42481.4|42523.9|42483.9|42523.9|42483.9|42521.4|42481.4|1
1653639150000|2022-05-27 08:12:30|42526.4|42486.4|42523.9|42483.9|42528.9|42488.9|42523.9|42483.9|0
1653639160000|2022-05-27 08:12:40|42528.9|42488.9|42523.9|42483.9|42528.9|42488.9|42523.9|42483.9|0
1653639170000|2022-05-27 08:12:50|42528.9|42488.9|42523.9|42483.9|42528.9|42488.9|42523.9|42483.9|0
1653639180000|2022-05-27 08:13:00|42521.4|42481.4|42518.9|42478.9|42523.9|42483.9|42518.9|42478.9|0
1653639200000|2022-05-27 08:13:20|42521.3|42481.3|42523.9|42483.9|42523.9|42483.9|42521.3|42481.3|0
1653639220000|2022-05-27 08:13:40|42518.9|42478.9|42518.9|42478.9|42518.9|42478.9|42518.9|42478.9|0
1653639240000|2022-05-27 08:14:00|42516.3|42476.3|42508.9|42468.9|42516.3|42476.3|42508.9|42468.9|2
1653639250000|2022-05-27 08:14:10|42506.3|42466.3|42506.3|42466.3|42506.3|42466.3|42506.3|42466.3|0
1653639270000|2022-05-27 08:14:30|42508.9|42468.9|42508.9|42468.9|42508.9|42468.9|42506.3|42466.3|0
1653639280000|2022-05-27 08:14:40|42506.3|42466.3|42506.3|42466.3|42508.9|42468.9|42506.3|42466.3|0
1653639290000|2022-05-27 08:14:50|42508.9|42468.9|42478.8|42438.8|42511.3|42471.3|42478.8|42438.8|21
1653639310000|2022-05-27 08:15:10|42481.3|42441.3|42476.3|42436.3|42481.3|42441.3|42476.3|42436.3|0
1653639320000|2022-05-27 08:15:20|42481.3|42441.3|42478.8|42438.8|42481.3|42441.3|42478.8|42438.8|1
1653639330000|2022-05-27 08:15:30|42476.3|42436.3|42481.3|42441.3|42481.3|42441.3|42476.3|42436.3|0
1653639340000|2022-05-27 08:15:40|42483.8|42443.8|42483.8|42443.8|42483.8|42443.8|42483.8|42443.8|0
1653639350000|2022-05-27 08:15:50|42486.3|42446.3|42483.8|42443.8|42486.3|42446.3|42483.8|42443.8|1
1653639360000|2022-05-27 08:16:00|42478.8|42438.8|42478.8|42438.8|42478.8|42438.8|42478.8|42438.8|0
1653639380000|2022-05-27 08:16:20|||||||||6
1653639390000|2022-05-27 08:16:30|42483.9|42443.9|42483.9|42443.9|42483.9|42443.9|42483.9|42443.9|3
1653639400000|2022-05-27 08:16:40|42481.3|42441.3|42486.3|42446.3|42486.3|42446.3|42481.3|42441.3|0
1653639410000|2022-05-27 08:16:50|42488.9|42448.9|42486.4|42446.4|42491.3|42451.3|42486.4|42446.4|0
1653639430000|2022-05-27 08:17:10|42483.9|42443.9|42481.3|42441.3|42483.9|42443.9|42481.3|42441.3|0
1653639460000|2022-05-27 08:17:40|42491.3|42451.3|42491.3|42451.3|42491.3|42451.3|42491.3|42451.3|0
1653639480000|2022-05-27 08:18:00|42488.8|42448.8|42491.3|42451.3|42491.3|42451.3|42486.4|42446.4|0
1653639500000|2022-05-27 08:18:20|42488.8|42448.8|42481.3|42441.3|42488.8|42448.8|42473.8|42433.8|0
1653639510000|2022-05-27 08:18:30|42478.8|42438.8|42478.8|42438.8|42481.3|42441.3|42476.3|42436.3|1
1653639520000|2022-05-27 08:18:40|42476.3|42436.3|42471.3|42431.3|42476.3|42436.3|42471.3|42431.3|0
1653639530000|2022-05-27 08:18:50|42476.3|42436.3|42476.3|42436.3|42476.3|42436.3|42476.3|42436.3|0
1653639540000|2022-05-27 08:19:00|42478.8|42438.8|42481.3|42441.3|42483.8|42443.8|42478.8|42438.8|4
1653639550000|2022-05-27 08:19:10|42491.3|42451.3|42488.8|42448.8|42491.3|42451.3|42488.8|42448.8|0
1653639600000|2022-05-27 08:20:00|42491.3|42451.3|42481.3|42441.3|42491.3|42451.3|42481.3|42441.3|1
1653639610000|2022-05-27 08:20:10|42483.8|42443.8|42491.3|42451.3|42491.3|42451.3|42483.8|42443.8|0
1653639620000|2022-05-27 08:20:20|42486.3|42446.3|42498.8|42458.8|42498.8|42458.8|42486.3|42446.3|0
1653639630000|2022-05-27 08:20:30|42496.3|42456.3|42491.3|42451.3|42496.3|42456.3|42491.3|42451.3|0
1653639640000|2022-05-27 08:20:40|42493.8|42453.8|42493.8|42453.8|42493.8|42453.8|42493.8|42453.8|0
1653639650000|2022-05-27 08:20:50|42496.3|42456.3|42498.8|42458.8|42498.8|42458.8|42496.3|42456.3|0
1653639660000|2022-05-27 08:21:00|42493.8|42453.8|42491.3|42451.3|42493.8|42453.8|42491.3|42451.3|0
1653639680000|2022-05-27 08:21:20|42488.8|42448.8|42488.8|42448.8|42488.8|42448.8|42488.8|42448.8|0
1653639690000|2022-05-27 08:21:30|42491.3|42451.3|42491.3|42451.3|42493.8|42453.8|42491.3|42451.3|0
1653639710000|2022-05-27 08:21:50|42493.8|42453.8|42493.8|42453.8|42493.8|42453.8|42493.8|42453.8|0
1653639720000|2022-05-27 08:22:00|42491.3|42451.3|42488.8|42448.8|42491.3|42451.3|42488.8|42448.8|0
1653639750000|2022-05-27 08:22:30|42491.3|42451.3|42491.3|42451.3|42493.8|42453.8|42491.3|42451.3|2
1653639800000|2022-05-27 08:23:20|42493.8|42453.8|42501.3|42461.3|42501.3|42461.3|42493.8|42453.8|2
1653639810000|2022-05-27 08:23:30|42503.7|42463.7|42503.8|42463.8|42503.8|42463.8|42503.7|42463.7|0
1653639890000|2022-05-27 08:24:50|42506.3|42466.3|42503.8|42463.8|42506.3|42466.3|42503.8|42463.8|0
1653639900000|2022-05-27 08:25:00|42506.3|42466.3|42503.8|42463.8|42506.3|42466.3|42503.8|42463.8|0
1653639960000|2022-05-27 08:26:00|42506.3|42466.3|42503.8|42463.8|42506.3|42466.3|42503.8|42463.8|0
1653639970000|2022-05-27 08:26:10|42501.3|42461.3|42498.8|42458.8|42501.3|42461.3|42498.8|42458.8|0
1653640000000|2022-05-27 08:26:40|42496.3|42456.3|42498.8|42458.8|42498.8|42458.8|42496.3|42456.3|1
1653640010000|2022-05-27 08:26:50|42496.3|42456.3|42498.8|42458.8|42498.8|42458.8|42496.3|42456.3|0
1653640020000|2022-05-27 08:27:00|42493.8|42453.8|42493.8|42453.8|42493.8|42453.8|42493.8|42453.8|0
1653640030000|2022-05-27 08:27:10|42491.3|42451.3|42488.8|42448.8|42491.3|42451.3|42488.8|42448.8|0
1653640040000|2022-05-27 08:27:20|42493.8|42453.8|42496.3|42456.3|42496.3|42456.3|42493.8|42453.8|1
1653640080000|2022-05-27 08:28:00|42493.7|42453.7|42493.7|42453.7|42493.7|42453.7|42493.7|42453.7|5
1653640100000|2022-05-27 08:28:20|42503.7|42463.7|42503.7|42463.7|42503.7|42463.7|42503.7|42463.7|1
1653640110000|2022-05-27 08:28:30|42506.2|42466.2|42503.7|42463.7|42506.2|42466.2|42503.7|42463.7|0
1653640140000|2022-05-27 08:29:00|42506.2|42466.2|42508.7|42468.7|42508.7|42468.7|42506.2|42466.2|0
1653640150000|2022-05-27 08:29:10|42503.7|42463.7|42503.7|42463.7|42503.7|42463.7|42503.7|42463.7|0
1653640160000|2022-05-27 08:29:20|42508.7|42468.7|42508.7|42468.7|42508.7|42468.7|42508.7|42468.7|1
1653640170000|2022-05-27 08:29:30|42513.7|42473.7|42508.7|42468.7|42513.7|42473.7|42508.7|42468.7|2
1653640190000|2022-05-27 08:29:50|42506.2|42466.2|42503.7|42463.7|42506.2|42466.2|42498.7|42458.7|0
1653640200000|2022-05-27 08:30:00|42508.7|42468.7|42503.7|42463.7|42508.7|42468.7|42503.7|42463.7|0
1653640210000|2022-05-27 08:30:10|42508.7|42468.7|42508.7|42468.7|42508.7|42468.7|42508.7|42468.7|0
1653640300000|2022-05-27 08:31:40|42513.7|42473.7|42511.2|42471.2|42513.7|42473.7|42508.7|42468.7|0
1653640310000|2022-05-27 08:31:50|42513.7|42473.7|42521.2|42481.2|42523.7|42483.7|42513.7|42473.7|0
1653640320000|2022-05-27 08:32:00|42518.7|42478.7|42518.7|42478.7|42518.7|42478.7|42518.7|42478.7|0
1653640330000|2022-05-27 08:32:10|42521.2|42481.2|42528.7|42488.7|42528.7|42488.7|42521.2|42481.2|0
1653640340000|2022-05-27 08:32:20|42531.2|42491.2|42528.7|42488.7|42531.2|42491.2|42528.7|42488.7|0
1653640360000|2022-05-27 08:32:40|42526.2|42486.2|42518.7|42478.7|42526.2|42486.2|42518.7|42478.7|1
1653640380000|2022-05-27 08:33:00|42516.2|42476.2|42516.2|42476.2|42516.2|42476.2|42516.2|42476.2|1
1653640390000|2022-05-27 08:33:10|42513.7|42473.7|42513.7|42473.7|42513.7|42473.7|42513.7|42473.7|0
1653640400000|2022-05-27 08:33:20|42516.2|42476.2|42516.2|42476.2|42516.2|42476.2|42511.2|42471.2|0
1653640410000|2022-05-27 08:33:30|42513.7|42473.7|42513.7|42473.7|42513.7|42473.7|42513.7|42473.7|0
1653640430000|2022-05-27 08:33:50|42516.2|42476.2|42518.7|42478.7|42518.7|42478.7|42516.2|42476.2|0
1653640440000|2022-05-27 08:34:00|42513.7|42473.7|42516.2|42476.2|42516.2|42476.2|42513.7|42473.7|1
1653640450000|2022-05-27 08:34:10|42513.7|42473.7|42508.7|42468.7|42513.7|42473.7|42506.2|42466.2|0
1653640500000|2022-05-27 08:35:00|42511.1|42471.1|42508.7|42468.7|42511.1|42471.1|42508.7|42468.7|1
1653640520000|2022-05-27 08:35:20|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|1
1653640530000|2022-05-27 08:35:30|42513.7|42473.7|42516.2|42476.2|42516.2|42476.2|42513.7|42473.7|0
1653640560000|2022-05-27 08:36:00|42508.7|42468.7|42508.7|42468.7|42511.2|42471.2|42508.7|42468.7|1
1653640600000|2022-05-27 08:36:40|42511.1|42471.1|42521.2|42481.2|42521.2|42481.2|42511.1|42471.1|1
1653640620000|2022-05-27 08:37:00|42511.2|42471.2|42513.7|42473.7|42513.7|42473.7|42511.2|42471.2|0
1653640630000|2022-05-27 08:37:10|42508.7|42468.7|42508.7|42468.7|42508.7|42468.7|42508.7|42468.7|0
1653640660000|2022-05-27 08:37:40|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|0
1653640680000|2022-05-27 08:38:00|42508.7|42468.7|42508.7|42468.7|42508.7|42468.7|42508.7|42468.7|0
1653640710000|2022-05-27 08:38:30|42508.6|42468.6|42511.2|42471.2|42513.7|42473.7|42508.6|42468.6|0
1653640730000|2022-05-27 08:38:50|42508.7|42468.7|42506.2|42466.2|42508.7|42468.7|42503.6|42463.6|0
1653640750000|2022-05-27 08:39:10|42508.7|42468.7|42506.2|42466.2|42508.7|42468.7|42506.2|42466.2|0
1653640790000|2022-05-27 08:39:50|42508.7|42468.7|42511.2|42471.2|42513.6|42473.6|42508.6|42468.6|2
1653640800000|2022-05-27 08:40:00|42513.6|42473.6|42516.2|42476.2|42516.2|42476.2|42513.6|42473.6|1
1653640810000|2022-05-27 08:40:10|42513.6|42473.6|42516.2|42476.2|42516.2|42476.2|42513.6|42473.6|0
1653640840000|2022-05-27 08:40:40|42508.6|42468.6|42513.7|42473.7|42516.2|42476.2|42508.6|42468.6|1
1653640850000|2022-05-27 08:40:50|42516.2|42476.2|42516.2|42476.2|42516.2|42476.2|42516.2|42476.2|0
1653640860000|2022-05-27 08:41:00|42513.7|42473.7|42513.7|42473.7|42516.2|42476.2|42513.7|42473.7|0
1653640890000|2022-05-27 08:41:30|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|42511.2|42471.2|0
1653640920000|2022-05-27 08:42:00|42498.6|42458.6|42501.2|42461.2|42501.2|42461.2|42498.6|42458.6|5
1653640930000|2022-05-27 08:42:10|42498.7|42458.7|42496.2|42456.2|42498.7|42458.7|42496.2|42456.2|0
1653640950000|2022-05-27 08:42:30|42493.6|42453.6|42493.6|42453.6|42493.6|42453.6|42493.6|42453.6|1
1653640960000|2022-05-27 08:42:40|||||||||1
1653641000000|2022-05-27 08:43:20|42496.1|42456.1|42496.1|42456.1|42496.1|42456.1|42496.1|42456.1|2
1653641020000|2022-05-27 08:43:40|42501.1|42461.1|42501.1|42461.1|42501.1|42461.1|42501.1|42461.1|2
1653641040000|2022-05-27 08:44:00|42506.1|42466.1|42506.1|42466.1|42506.1|42466.1|42506.1|42466.1|0
1653641050000|2022-05-27 08:44:10|42508.6|42468.6|42508.6|42468.6|42508.6|42468.6|42508.6|42468.6|1
1653641070000|2022-05-27 08:44:30|42511.1|42471.1|42511.1|42471.1|42511.1|42471.1|42511.1|42471.1|0
1653641100000|2022-05-27 08:45:00|42513.6|42473.6|42513.7|42473.7|42518.7|42478.7|42513.6|42473.6|1
1653641110000|2022-05-27 08:45:10|42528.6|42488.6|42533.7|42493.7|42533.7|42493.7|42528.6|42488.6|9
1653641120000|2022-05-27 08:45:20|42531.1|42491.1|42538.6|42498.6|42543.7|42503.7|42531.1|42491.1|1
1653641130000|2022-05-27 08:45:30|42541.1|42501.1|42541.1|42501.1|42543.6|42503.6|42533.7|42493.7|0
1653641140000|2022-05-27 08:45:40|42538.6|42498.6|42538.6|42498.6|42538.6|42498.6|42538.6|42498.6|0
1653641190000|2022-05-27 08:46:30|42536.1|42496.1|42538.6|42498.6|42538.6|42498.6|42536.1|42496.1|0
1653641220000|2022-05-27 08:47:00|42543.6|42503.6|42538.6|42498.6|42543.6|42503.6|42538.6|42498.6|0
1653641230000|2022-05-27 08:47:10|42543.6|42503.6|42538.6|42498.6|42543.6|42503.6|42538.6|42498.6|0
1653641260000|2022-05-27 08:47:40|42543.7|42503.7|42543.7|42503.7|42543.7|42503.7|42543.7|42503.7|0
1653641270000|2022-05-27 08:47:50|42541.2|42501.2|42536.1|42496.1|42541.2|42501.2|42536.1|42496.1|0
1653641280000|2022-05-27 08:48:00|42538.6|42498.6|42541.1|42501.1|42546.1|42506.1|42536.1|42496.1|0
1653641290000|2022-05-27 08:48:10|42543.7|42503.7|42543.7|42503.7|42543.7|42503.7|42543.7|42503.7|0
1653641300000|2022-05-27 08:48:20|42543.6|42503.6|42541.1|42501.1|42543.6|42503.6|42541.1|42501.1|2
1653641320000|2022-05-27 08:48:40|42546.1|42506.1|42543.6|42503.6|42546.1|42506.1|42543.6|42503.6|0
1653641330000|2022-05-27 08:48:50|42546.1|42506.1|42546.1|42506.1|42551.1|42511.1|42546.1|42506.1|0
1653641340000|2022-05-27 08:49:00|42548.6|42508.6|42548.6|42508.6|42551.1|42511.1|42543.6|42503.6|0
1653641350000|2022-05-27 08:49:10|42546.1|42506.1|42546.1|42506.1|42546.1|42506.1|42546.1|42506.1|0
1653641360000|2022-05-27 08:49:20|42548.6|42508.6|42548.6|42508.6|42551.1|42511.1|42546.1|42506.1|0
1653641370000|2022-05-27 08:49:30|42551.1|42511.1|42548.6|42508.6|42551.1|42511.1|42548.6|42508.6|0
1653641380000|2022-05-27 08:49:40|42551.1|42511.1|42551.1|42511.1|42551.1|42511.1|42548.6|42508.6|0
1653641390000|2022-05-27 08:49:50|42548.6|42508.6|42551.1|42511.1|42551.1|42511.1|42548.6|42508.6|0
1653641400000|2022-05-27 08:50:00|42548.6|42508.6|42548.6|42508.6|42548.6|42508.6|42548.6|42508.6|0
1653641460000|2022-05-27 08:51:00|42546.1|42506.1|42546.1|42506.1|42546.1|42506.1|42546.1|42506.1|0
1653641470000|2022-05-27 08:51:10|42543.6|42503.6|42543.6|42503.6|42543.6|42503.6|42543.6|42503.6|0
1653641480000|2022-05-27 08:51:20|42523.6|42483.6|42523.6|42483.6|42523.6|42483.6|42521|42481|8
1653641490000|2022-05-27 08:51:30|42528.6|42488.6|42528.6|42488.6|42531.1|42491.1|42528.6|42488.6|0
1653641500000|2022-05-27 08:51:40|42531.1|42491.1|42541.1|42501.1|42541.1|42501.1|42531.1|42491.1|1
1653641510000|2022-05-27 08:51:50|42543.6|42503.6|42543.6|42503.6|42543.6|42503.6|42543.6|42503.6|0
1653641550000|2022-05-27 08:52:30|||||||||1
1653641560000|2022-05-27 08:52:40|42551.1|42511.1|42551.1|42511.1|42551.1|42511.1|42551.1|42511.1|0
1653641570000|2022-05-27 08:52:50|42543.6|42503.6|42548.6|42508.6|42548.6|42508.6|42543.6|42503.6|0
1653641580000|2022-05-27 08:53:00|42546|42506|42548.6|42508.6|42548.6|42508.6|42546|42506|0
1653641610000|2022-05-27 08:53:30|42548.5|42508.5|42548.5|42508.5|42548.5|42508.5|42543.5|42503.5|0
1653641620000|2022-05-27 08:53:40|42551|42511|42553.5|42513.5|42553.5|42513.5|42551|42511|0
1653641640000|2022-05-27 08:54:00|42556.1|42516.1|42561.1|42521.1|42561.1|42521.1|42553.5|42513.5|1
1653641650000|2022-05-27 08:54:10|42553.5|42513.5|42553.5|42513.5|42553.5|42513.5|42553.5|42513.5|0
1653641660000|2022-05-27 08:54:20|42556|42516|42563.5|42523.5|42563.5|42523.5|42553.5|42513.5|1
1653641700000|2022-05-27 08:55:00|42561|42521|42561|42521|42561|42521|42561|42521|1
1653641710000|2022-05-27 08:55:10|42553.5|42513.5|42561|42521|42561|42521|42551|42511|3
1653641730000|2022-05-27 08:55:30|42558.5|42518.5|42556|42516|42558.5|42518.5|42556|42516|1
1653641740000|2022-05-27 08:55:40|42553.5|42513.5|42551|42511|42553.5|42513.5|42551|42511|0
1653641750000|2022-05-27 08:55:50|42543.5|42503.5|42533.5|42493.5|42543.5|42503.5|42533.5|42493.5|1
1653641760000|2022-05-27 08:56:00|42531|42491|42531|42491|42531|42491|42531|42491|0
1653641850000|2022-05-27 08:57:30|42548.5|42508.5|42563.5|42523.5|42563.5|42523.5|42548.5|42508.5|7
1653641860000|2022-05-27 08:57:40|42558.5|42518.5|42563.5|42523.5|42563.5|42523.5|42558.5|42518.5|0
1653641880000|2022-05-27 08:58:00|42573.5|42533.5|42573.5|42533.5|42573.5|42533.5|42573.5|42533.5|4
1653641890000|2022-05-27 08:58:10|42576|42536|42573.5|42533.5|42576|42536|42573.5|42533.5|15
1653641900000|2022-05-27 08:58:20|42576|42536|42576|42536|42576|42536|42576|42536|0
1653641920000|2022-05-27 08:58:40|42578.5|42538.5|42576|42536|42578.5|42538.5|42576|42536|0
1653641940000|2022-05-27 08:59:00|42578.5|42538.5|42571|42531|42578.5|42538.5|42571|42531|3
1653642000000|2022-05-27 09:00:00|42563.5|42523.5|42556|42516|42566|42526|42556|42516|3
1653642010000|2022-05-27 09:00:10|42551|42511|42551|42511|42551|42511|42551|42511|0
1653642030000|2022-05-27 09:00:30|42553.5|42513.5|42566|42526|42566|42526|42553.5|42513.5|2
1653642050000|2022-05-27 09:00:50|42563.5|42523.5|42561|42521|42563.5|42523.5|42561|42521|0
1653642060000|2022-05-27 09:01:00|42563.5|42523.5|42563.5|42523.5|42563.5|42523.5|42563.5|42523.5|0
1653642080000|2022-05-27 09:01:20|42556|42516|42556|42516|42556|42516|42556|42516|2
1653642090000|2022-05-27 09:01:30|42546|42506|42546|42506|42546|42506|42546|42506|1
1653642110000|2022-05-27 09:01:50|42543.5|42503.5|42541|42501|42543.5|42503.5|42541|42501|0
1653642120000|2022-05-27 09:02:00|42536|42496|42531|42491|42536|42496|42531|42491|1
1653642160000|2022-05-27 09:02:40|42526|42486|42533.5|42493.5|42536|42496|42523.4|42483.4|2
1653642180000|2022-05-27 09:03:00|42523.5|42483.5|42523.5|42483.5|42523.5|42483.5|42523.5|42483.5|2
1653642190000|2022-05-27 09:03:10|42513.5|42473.5|42513.5|42473.5|42513.5|42473.5|42513.5|42473.5|4
1653642200000|2022-05-27 09:03:20|42516|42476|42516|42476|42516|42476|42516|42476|1
1653642210000|2022-05-27 09:03:30|42515.9|42475.9|42515.9|42475.9|42515.9|42475.9|42515.9|42475.9|0
1653642230000|2022-05-27 09:03:50|42518.5|42478.5|42515.9|42475.9|42525.9|42485.9|42515.9|42475.9|0
1653642240000|2022-05-27 09:04:00|42518.5|42478.5|42510.9|42470.9|42518.5|42478.5|42510.9|42470.9|0
1653642310000|2022-05-27 09:05:10|42520.9|42480.9|42525.9|42485.9|42525.9|42485.9|42520.9|42480.9|3
1653642320000|2022-05-27 09:05:20|42520.9|42480.9|42520.9|42480.9|42520.9|42480.9|42520.9|42480.9|0
1653642330000|2022-05-27 09:05:30|42528.4|42488.4|42528.4|42488.4|42528.4|42488.4|42528.4|42488.4|0
1653642340000|2022-05-27 09:05:40|42525.9|42485.9|42525.9|42485.9|42525.9|42485.9|42525.9|42485.9|0
1653642350000|2022-05-27 09:05:50|42535.9|42495.9|42540.9|42500.9|42540.9|42500.9|42533.4|42493.4|1
1653642360000|2022-05-27 09:06:00|42538.4|42498.4|42540.9|42500.9|42540.9|42500.9|42538.4|42498.4|0
1653642400000|2022-05-27 09:06:40|42543.4|42503.4|42543.4|42503.4|42545.9|42505.9|42540.9|42500.9|0
1653642420000|2022-05-27 09:07:00|42545.9|42505.9|42538.4|42498.4|42545.9|42505.9|42538.4|42498.4|1
1653642470000|2022-05-27 09:07:50|42530.9|42490.9|42530.9|42490.9|42530.9|42490.9|42530.9|42490.9|1
1653642480000|2022-05-27 09:08:00|42533.3|42493.3|42530.8|42490.8|42538.4|42498.4|42530.8|42490.8|1
1653642490000|2022-05-27 09:08:10|42528.4|42488.4|42528.4|42488.4|42528.4|42488.4|42528.4|42488.4|0
1653642520000|2022-05-27 09:08:40|42535.8|42495.8|42535.8|42495.8|42535.8|42495.8|42535.8|42495.8|1
1653642600000|2022-05-27 09:10:00|42533.3|42493.3|42525.8|42485.8|42533.3|42493.3|42520.8|42480.8|4
1653642640000|2022-05-27 09:10:40|42520.8|42480.8|42520.8|42480.8|42520.8|42480.8|42520.8|42480.8|2
1653642690000|2022-05-27 09:11:30|42505.8|42465.8|42500.8|42460.8|42505.8|42465.8|42500.8|42460.8|1
1653642710000|2022-05-27 09:11:50|42505.8|42465.8|42500.8|42460.8|42505.8|42465.8|42500.8|42460.8|1
1653642770000|2022-05-27 09:12:50|||||||||1
1653642790000|2022-05-27 09:13:10|42503.4|42463.4|42498.3|42458.3|42503.4|42463.4|42498.3|42458.3|3
1653642810000|2022-05-27 09:13:30|||||||||1
1653642840000|2022-05-27 09:14:00|42495.8|42455.8|42488.3|42448.3|42495.8|42455.8|42488.3|42448.3|2
1653642890000|2022-05-27 09:14:50|42490.8|42450.8|42500.8|42460.8|42505.8|42465.8|42490.8|42450.8|5
1653642900000|2022-05-27 09:15:00|42503.3|42463.3|42505.8|42465.8|42505.8|42465.8|42500.8|42460.8|1
1653642920000|2022-05-27 09:15:20|42518.3|42478.3|42518.3|42478.3|42518.3|42478.3|42518.3|42478.3|3
1653642930000|2022-05-27 09:15:30|42525.8|42485.8|42520.8|42480.8|42525.8|42485.8|42520.8|42480.8|1
1653642940000|2022-05-27 09:15:40|42523.3|42483.3|42520.8|42480.8|42523.3|42483.3|42520.8|42480.8|0
1653642960000|2022-05-27 09:16:00|42523.3|42483.3|42525.8|42485.8|42525.8|42485.8|42520.8|42480.8|0
1653643010000|2022-05-27 09:16:50|||||||||1
1653643050000|2022-05-27 09:17:30|42530.9|42490.9|42528.3|42488.3|42530.9|42490.9|42528.3|42488.3|2
1653643060000|2022-05-27 09:17:40|42530.8|42490.8|42538.3|42498.3|42538.3|42498.3|42530.8|42490.8|1
1653643070000|2022-05-27 09:17:50|42540.8|42500.8|42538.3|42498.3|42540.8|42500.8|42538.3|42498.3|0
1653643100000|2022-05-27 09:18:20|42540.8|42500.8|42540.8|42500.8|42540.8|42500.8|42540.8|42500.8|0
1653643110000|2022-05-27 09:18:30|42545.8|42505.8|42543.3|42503.3|42545.8|42505.8|42543.3|42503.3|0
1653643120000|2022-05-27 09:18:40|42545.8|42505.8|42545.8|42505.8|42545.8|42505.8|42545.8|42505.8|0
1653643140000|2022-05-27 09:19:00|42543.3|42503.3|42543.3|42503.3|42543.3|42503.3|42543.3|42503.3|0
1653643150000|2022-05-27 09:19:10|42545.8|42505.8|42540.8|42500.8|42545.8|42505.8|42540.8|42500.8|0
1653643160000|2022-05-27 09:19:20|42545.8|42505.8|42558.3|42518.3|42558.3|42518.3|42545.8|42505.8|2
1653643190000|2022-05-27 09:19:50|42550.8|42510.8|42555.8|42515.8|42555.8|42515.8|42550.8|42510.8|3
1653643200000|2022-05-27 09:20:00|42558.3|42518.3|42548.3|42508.3|42558.3|42518.3|42548.3|42508.3|2
1653643210000|2022-05-27 09:20:10|42545.8|42505.8|42530.8|42490.8|42545.8|42505.8|42530.8|42490.8|4
1653643220000|2022-05-27 09:20:20|42533.3|42493.3|42520.8|42480.8|42533.3|42493.3|42520.8|42480.8|2
1653643230000|2022-05-27 09:20:30|42523.3|42483.3|42530.8|42490.8|42533.3|42493.3|42520.8|42480.8|1
1653643280000|2022-05-27 09:21:20|42533.3|42493.3|42533.3|42493.3|42533.3|42493.3|42530.8|42490.8|0
1653643290000|2022-05-27 09:21:30|42530.8|42490.8|42533.3|42493.3|42535.8|42495.8|42530.8|42490.8|0
1653643300000|2022-05-27 09:21:40|42530.8|42490.8|42530.8|42490.8|42530.8|42490.8|42530.8|42490.8|0
1653643320000|2022-05-27 09:22:00|42528.3|42488.3|42528.3|42488.3|42528.3|42488.3|42528.3|42488.3|0
1653643340000|2022-05-27 09:22:20|42525.8|42485.8|42525.8|42485.8|42525.8|42485.8|42525.8|42485.8|0
1653643350000|2022-05-27 09:22:30|42528.3|42488.3|42528.3|42488.3|42528.3|42488.3|42528.3|42488.3|0
1653643370000|2022-05-27 09:22:50|42523.3|42483.3|42518.3|42478.3|42523.3|42483.3|42518.3|42478.3|1
1653643400000|2022-05-27 09:23:20|42523.3|42483.3|42523.3|42483.3|42523.3|42483.3|42523.3|42483.3|2
1653643420000|2022-05-27 09:23:40|42525.7|42485.7|42520.7|42480.7|42525.7|42485.7|42520.7|42480.7|2
1653643440000|2022-05-27 09:24:00|42523.3|42483.3|42525.7|42485.7|42525.7|42485.7|42523.3|42483.3|0
1653643450000|2022-05-27 09:24:10|42520.7|42480.7|42535.8|42495.8|42535.8|42495.8|42520.7|42480.7|3
1653643470000|2022-05-27 09:24:30|42533.3|42493.3|42530.7|42490.7|42533.3|42493.3|42530.7|42490.7|0
1653643480000|2022-05-27 09:24:40|42528.3|42488.3|42528.3|42488.3|42528.3|42488.3|42528.3|42488.3|0
1653643490000|2022-05-27 09:24:50|42523.3|42483.3|42520.7|42480.7|42523.3|42483.3|42520.7|42480.7|0
1653643510000|2022-05-27 09:25:10|42518.3|42478.3|42518.3|42478.3|42518.3|42478.3|42518.3|42478.3|0
1653643560000|2022-05-27 09:26:00|42520.7|42480.7|42520.7|42480.7|42520.7|42480.7|42520.7|42480.7|3
1653643570000|2022-05-27 09:26:10|42523.3|42483.3|42520.7|42480.7|42523.3|42483.3|42520.7|42480.7|1
1653643580000|2022-05-27 09:26:20|42518.3|42478.3|42523.3|42483.3|42523.3|42483.3|42518.3|42478.3|0
1653643590000|2022-05-27 09:26:30|42525.8|42485.8|42538.3|42498.3|42538.3|42498.3|42525.8|42485.8|1
1653643600000|2022-05-27 09:26:40|42533.3|42493.3|42533.3|42493.3|42535.7|42495.7|42533.3|42493.3|1
1653643620000|2022-05-27 09:27:00|42538.3|42498.3|42533.3|42493.3|42538.3|42498.3|42533.3|42493.3|0
1653643650000|2022-05-27 09:27:30|42530.7|42490.7|42530.7|42490.7|42533.3|42493.3|42530.7|42490.7|1
1653643680000|2022-05-27 09:28:00|42533.2|42493.2|42533.2|42493.2|42533.2|42493.2|42533.2|42493.2|0
1653643690000|2022-05-27 09:28:10|42530.7|42490.7|42530.7|42490.7|42530.7|42490.7|42530.7|42490.7|0
1653643740000|2022-05-27 09:29:00|42520.7|42480.7|42518.2|42478.2|42520.7|42480.7|42518.2|42478.2|3
1653643800000|2022-05-27 09:30:00|42515.7|42475.7|42518.2|42478.2|42518.2|42478.2|42515.7|42475.7|0
1653643820000|2022-05-27 09:30:20|42525.8|42485.8|42528.2|42488.2|42528.2|42488.2|42523.2|42483.2|1
1653643830000|2022-05-27 09:30:30|42525.8|42485.8|42545.8|42505.8|42545.8|42505.8|42525.8|42485.8|2
1653643840000|2022-05-27 09:30:40|42543.2|42503.2|42543.2|42503.2|42558.2|42518.2|42538.2|42498.2|8
1653643850000|2022-05-27 09:30:50|42538.2|42498.2|42530.7|42490.7|42538.2|42498.2|42530.7|42490.7|2
1653643860000|2022-05-27 09:31:00|42533.2|42493.2|42538.2|42498.2|42543.2|42503.2|42533.2|42493.2|0
1653643880000|2022-05-27 09:31:20|42535.8|42495.8|42538.2|42498.2|42538.2|42498.2|42535.8|42495.8|0
1653643890000|2022-05-27 09:31:30|42535.8|42495.8|42538.2|42498.2|42538.2|42498.2|42535.8|42495.8|0
1653643900000|2022-05-27 09:31:40|42533.2|42493.2|42533.2|42493.2|42533.2|42493.2|42533.2|42493.2|0
1653643910000|2022-05-27 09:31:50|42535.8|42495.8|42533.2|42493.2|42538.2|42498.2|42533.2|42493.2|1
1653643920000|2022-05-27 09:32:00|42535.8|42495.8|42535.8|42495.8|42535.8|42495.8|42535.8|42495.8|0
1653643940000|2022-05-27 09:32:20|42533.2|42493.2|42535.8|42495.8|42535.8|42495.8|42533.2|42493.2|1
1653643950000|2022-05-27 09:32:30|42538.2|42498.2|42533.2|42493.2|42538.2|42498.2|42533.2|42493.2|0
1653643970000|2022-05-27 09:32:50|42523.2|42483.2|42523.2|42483.2|42523.2|42483.2|42523.2|42483.2|1
1653643980000|2022-05-27 09:33:00|42528.2|42488.2|42528.2|42488.2|42528.2|42488.2|42528.2|42488.2|0
1653644010000|2022-05-27 09:33:30|42523.2|42483.2|42523.2|42483.2|42523.2|42483.2|42523.2|42483.2|1
1653644020000|2022-05-27 09:33:40|42525.7|42485.7|42528.2|42488.2|42528.2|42488.2|42525.7|42485.7|0
1653644040000|2022-05-27 09:34:00|42523.2|42483.2|42523.2|42483.2|42523.2|42483.2|42523.2|42483.2|0
1653644100000|2022-05-27 09:35:00|42525.7|42485.7|42528.2|42488.2|42528.2|42488.2|42525.7|42485.7|0
1653644110000|2022-05-27 09:35:10|42535.7|42495.7|42535.7|42495.7|42535.7|42495.7|42535.7|42495.7|1
1653644120000|2022-05-27 09:35:20|42538.2|42498.2|42538.2|42498.2|42538.2|42498.2|42538.2|42498.2|0
1653644140000|2022-05-27 09:35:40|42533.2|42493.2|42538.2|42498.2|42538.2|42498.2|42533.2|42493.2|3
1653644240000|2022-05-27 09:37:20|42550.7|42510.7|42553.2|42513.2|42553.2|42513.2|42550.7|42510.7|3
1653644260000|2022-05-27 09:37:40|42548.2|42508.2|42548.2|42508.2|42548.2|42508.2|42548.2|42508.2|0
1653644280000|2022-05-27 09:38:00|42538.2|42498.2|42543.2|42503.2|42545.6|42505.6|42538.2|42498.2|1
1653644400000|2022-05-27 09:40:00|42545.7|42505.7|42548.2|42508.2|42550.6|42510.6|42545.7|42505.7|0
1653644440000|2022-05-27 09:40:40|42553.2|42513.2|42553.2|42513.2|42553.2|42513.2|42553.2|42513.2|0
1653644470000|2022-05-27 09:41:10|42550.7|42510.7|42550.7|42510.7|42550.7|42510.7|42550.7|42510.7|0
1653644500000|2022-05-27 09:41:40|42585.8|42545.8|42585.8|42545.8|42590.8|42550.8|42585.8|42545.8|5
1653644510000|2022-05-27 09:41:50|42610.8|42570.8|42598.3|42558.3|42610.8|42570.8|42595.8|42555.8|5
1653644520000|2022-05-27 09:42:00|42595.8|42555.8|42588.3|42548.3|42595.8|42555.8|42588.3|42548.3|1
1653644540000|2022-05-27 09:42:20|42585.8|42545.8|42583.3|42543.3|42585.8|42545.8|42583.3|42543.3|1
1653644580000|2022-05-27 09:43:00|42580.8|42540.8|42578.3|42538.3|42580.8|42540.8|42578.3|42538.3|1
1653644590000|2022-05-27 09:43:10|42580.8|42540.8|42583.3|42543.3|42583.3|42543.3|42580.8|42540.8|0
1653644630000|2022-05-27 09:43:50|42578.3|42538.3|42578.3|42538.3|42578.3|42538.3|42578.3|42538.3|0
1653644640000|2022-05-27 09:44:00|42575.7|42535.7|42573.3|42533.3|42575.7|42535.7|42568.3|42528.3|3
1653644670000|2022-05-27 09:44:30|42568.3|42528.3|42563.3|42523.3|42568.3|42528.3|42563.3|42523.3|1
1653644700000|2022-05-27 09:45:00|42565.7|42525.7|42563.3|42523.3|42565.7|42525.7|42563.3|42523.3|0
1653644740000|2022-05-27 09:45:40|42558.3|42518.3|42558.3|42518.3|42558.3|42518.3|42558.3|42518.3|0
1653644760000|2022-05-27 09:46:00|42543.3|42503.3|42543.3|42503.3|42543.3|42503.3|42543.3|42503.3|2
1653644790000|2022-05-27 09:46:30|42540.8|42500.8|42538.3|42498.3|42540.8|42500.8|42538.3|42498.3|0
1653644810000|2022-05-27 09:46:50|42535.7|42495.7|42538.3|42498.3|42538.3|42498.3|42535.7|42495.7|0
1653644820000|2022-05-27 09:47:00|42543.3|42503.3|42548.3|42508.3|42548.3|42508.3|42543.3|42503.3|1
1653644850000|2022-05-27 09:47:30|42545.7|42505.7|42548.3|42508.3|42548.3|42508.3|42545.7|42505.7|0
1653644880000|2022-05-27 09:48:00|42545.7|42505.7|42538.3|42498.3|42545.7|42505.7|42538.3|42498.3|2
1653644910000|2022-05-27 09:48:30|42548.3|42508.3|42553.3|42513.3|42553.3|42513.3|42548.3|42508.3|2
1653644930000|2022-05-27 09:48:50|42548.3|42508.3|42555.8|42515.8|42558.3|42518.3|42548.3|42508.3|0
1653644940000|2022-05-27 09:49:00|42553.3|42513.3|42548.3|42508.3|42553.3|42513.3|42548.3|42508.3|0
1653644960000|2022-05-27 09:49:20|42553.3|42513.3|42563.2|42523.2|42563.3|42523.3|42553.3|42513.3|2
1653644970000|2022-05-27 09:49:30|42558.2|42518.2|42558.2|42518.2|42563.2|42523.2|42555.7|42515.7|0
1653645000000|2022-05-27 09:50:00|42553.2|42513.2|42565.8|42525.8|42565.8|42525.8|42553.2|42513.2|3
1653645030000|2022-05-27 09:50:30|42558.2|42518.2|42558.2|42518.2|42558.2|42518.2|42558.2|42518.2|0
1653645060000|2022-05-27 09:51:00|42560.7|42520.7|42565.8|42525.8|42565.8|42525.8|42560.7|42520.7|1
1653645070000|2022-05-27 09:51:10|42560.8|42520.8|42580.8|42540.8|42580.8|42540.8|42558.2|42518.2|6
1653645080000|2022-05-27 09:51:20|||||||||1
1653645090000|2022-05-27 09:51:30|||||||||1
1653645120000|2022-05-27 09:52:00|||||||||1
1653645170000|2022-05-27 09:52:50|||||||||1
1653645180000|2022-05-27 09:53:00|42590.8|42550.8|42588.2|42548.2|42590.8|42550.8|42585.8|42545.8|4
1653645190000|2022-05-27 09:53:10|42585.8|42545.8|42588.2|42548.2|42588.2|42548.2|42585.8|42545.8|0
1653645200000|2022-05-27 09:53:20|42590.8|42550.8|42590.8|42550.8|42590.8|42550.8|42590.8|42550.8|0
1653645210000|2022-05-27 09:53:30|42595.8|42555.8|42595.8|42555.8|42595.8|42555.8|42595.8|42555.8|0
1653645240000|2022-05-27 09:54:00|42593.3|42553.3|42588.2|42548.2|42593.3|42553.3|42585.8|42545.8|0
1653645250000|2022-05-27 09:54:10|42590.8|42550.8|42590.8|42550.8|42590.8|42550.8|42590.8|42550.8|0
1653645260000|2022-05-27 09:54:20|42595.8|42555.8|42595.8|42555.8|42595.8|42555.8|42595.8|42555.8|0
1653645280000|2022-05-27 09:54:40|42603.4|42563.4|42615.8|42575.8|42615.8|42575.8|42603.4|42563.4|4
1653645290000|2022-05-27 09:54:50|42628.2|42588.2|42628.2|42588.2|42628.2|42588.2|42628.2|42588.2|7
1653645300000|2022-05-27 09:55:00|42625.7|42585.7|42648.2|42608.2|42648.2|42608.2|42625.7|42585.7|11
1653645310000|2022-05-27 09:55:10|42650.7|42610.7|42658.2|42618.2|42658.2|42618.2|42648.2|42608.2|3
1653645320000|2022-05-27 09:55:20|42660.7|42620.7|42660.7|42620.7|42660.7|42620.7|42660.7|42620.7|4
1653645340000|2022-05-27 09:55:40|42663.3|42623.3|42658.2|42618.2|42668.2|42628.2|42658.2|42618.2|4
1653645350000|2022-05-27 09:55:50|||||||||3
1653645360000|2022-05-27 09:56:00|||||||||11
1653645370000|2022-05-27 09:56:10|||||||||4
1653645390000|2022-05-27 09:56:30|||||||||1
1653645410000|2022-05-27 09:56:50|||||||||1
1653645420000|2022-05-27 09:57:00|42655.7|42615.7|42638.2|42598.2|42655.7|42615.7|42638.2|42598.2|8
1653645440000|2022-05-27 09:57:20|42625.7|42585.7|42625.7|42585.7|42625.7|42585.7|42625.7|42585.7|1
1653645450000|2022-05-27 09:57:30|42623.2|42583.2|42625.7|42585.7|42625.7|42585.7|42623.2|42583.2|1
1653645500000|2022-05-27 09:58:20|42630.7|42590.7|42630.7|42590.7|42630.7|42590.7|42630.7|42590.7|0
1653645510000|2022-05-27 09:58:30|42628.2|42588.2|42628.2|42588.2|42628.2|42588.2|42628.2|42588.2|0
1653645530000|2022-05-27 09:58:50|42618.2|42578.2|42618.2|42578.2|42618.2|42578.2|42618.2|42578.2|1
1653645540000|2022-05-27 09:59:00|42613.3|42573.3|42610.7|42570.7|42613.3|42573.3|42598.2|42558.2|4
1653645560000|2022-05-27 09:59:20|42605.7|42565.7|42605.7|42565.7|42605.7|42565.7|42605.7|42565.7|1
1653645580000|2022-05-27 09:59:40|42608.2|42568.2|42608.2|42568.2|42608.2|42568.2|42608.2|42568.2|0
1653645590000|2022-05-27 09:59:50|42603.2|42563.2|42608.2|42568.2|42610.7|42570.7|42603.2|42563.2|1
1653645600000|2022-05-27 10:00:00|42610.7|42570.7|42615.7|42575.7|42615.7|42575.7|42608.2|42568.2|2
1653645610000|2022-05-27 10:00:10|42620.7|42580.7|42618.2|42578.2|42620.7|42580.7|42618.2|42578.2|2
1653645620000|2022-05-27 10:00:20|42625.7|42585.7|42625.7|42585.7|42628.2|42588.2|42625.7|42585.7|2
1653645630000|2022-05-27 10:00:30|42620.6|42580.6|42628.2|42588.2|42628.2|42588.2|42620.6|42580.6|0
1653645640000|2022-05-27 10:00:40|42630.7|42590.7|42628.2|42588.2|42630.7|42590.7|42628.2|42588.2|8
1653645660000|2022-05-27 10:01:00|42625.7|42585.7|42625.7|42585.7|42628.2|42588.2|42625.7|42585.7|0
1653645670000|2022-05-27 10:01:10|42623.2|42583.2|42623.2|42583.2|42623.2|42583.2|42623.2|42583.2|0
1653645680000|2022-05-27 10:01:20|42625.7|42585.7|42625.7|42585.7|42625.7|42585.7|42625.7|42585.7|0
1653645710000|2022-05-27 10:01:50|42623.2|42583.2|42625.7|42585.7|42625.7|42585.7|42623.2|42583.2|0
1653645720000|2022-05-27 10:02:00|42635.7|42595.7|42635.7|42595.7|42635.7|42595.7|42633.2|42593.2|0
1653645730000|2022-05-27 10:02:10|42638.2|42598.2|42645.7|42605.7|42645.7|42605.7|42638.2|42598.2|0
1653645740000|2022-05-27 10:02:20|42643.2|42603.2|42643.2|42603.2|42648.2|42608.2|42643.2|42603.2|3
1653645750000|2022-05-27 10:02:30|42640.7|42600.7|42638.2|42598.2|42640.7|42600.7|42638.2|42598.2|0
1653645760000|2022-05-27 10:02:40|42635.7|42595.7|42633.2|42593.2|42635.7|42595.7|42633.2|42593.2|0
1653645780000|2022-05-27 10:03:00|42628.2|42588.2|42635.7|42595.7|42635.7|42595.7|42620.7|42580.7|1
1653645800000|2022-05-27 10:03:20|42638.2|42598.2|42635.7|42595.7|42638.2|42598.2|42635.7|42595.7|0
1653645810000|2022-05-27 10:03:30|42633.2|42593.2|42630.7|42590.7|42633.2|42593.2|42630.7|42590.7|0
1653645820000|2022-05-27 10:03:40|42628.2|42588.2|42625.7|42585.7|42628.2|42588.2|42625.7|42585.7|2
1653645830000|2022-05-27 10:03:50|42618.2|42578.2|42618.2|42578.2|42618.2|42578.2|42618.2|42578.2|0
1653645840000|2022-05-27 10:04:00|42615.7|42575.7|42610.7|42570.7|42615.7|42575.7|42610.7|42570.7|2
1653645850000|2022-05-27 10:04:10|42615.7|42575.7|42615.7|42575.7|42615.7|42575.7|42615.7|42575.7|1
1653645870000|2022-05-27 10:04:30|42613.2|42573.2|42605.7|42565.7|42613.2|42573.2|42605.7|42565.7|0
1653645910000|2022-05-27 10:05:10|42603.1|42563.1|42603.1|42563.1|42603.1|42563.1|42603.1|42563.1|0
1653645920000|2022-05-27 10:05:20|42598.1|42558.1|42598.1|42558.1|42598.1|42558.1|42598.1|42558.1|0
1653645930000|2022-05-27 10:05:30|42600.7|42560.7|42598.1|42558.1|42600.7|42560.7|42593.1|42553.1|2
1653645940000|2022-05-27 10:05:40|42600.7|42560.7|42600.7|42560.7|42600.7|42560.7|42600.7|42560.7|0
1653645960000|2022-05-27 10:06:00|42595.7|42555.7|42590.7|42550.7|42595.7|42555.7|42588.1|42548.1|5
1653645970000|2022-05-27 10:06:10|42588.1|42548.1|42590.7|42550.7|42590.7|42550.7|42588.1|42548.1|0
1653645990000|2022-05-27 10:06:30|42588.1|42548.1|42588.1|42548.1|42590.7|42550.7|42588.1|42548.1|0
1653646000000|2022-05-27 10:06:40|42585.7|42545.7|42580.7|42540.7|42585.7|42545.7|42580.7|42540.7|0
1653646010000|2022-05-27 10:06:50|42583.2|42543.2|42585.7|42545.7|42585.7|42545.7|42583.2|42543.2|1
1653646020000|2022-05-27 10:07:00|42595.7|42555.7|42595.7|42555.7|42595.7|42555.7|42595.7|42555.7|5
1653646080000|2022-05-27 10:08:00|42590.7|42550.7|42590.7|42550.7|42590.7|42550.7|42590.7|42550.7|0
1653646150000|2022-05-27 10:09:10|42595.7|42555.7|42600.7|42560.7|42600.7|42560.7|42595.7|42555.7|1
1653646160000|2022-05-27 10:09:20|42598.1|42558.1|42605.7|42565.7|42605.7|42565.7|42598.1|42558.1|2
1653646180000|2022-05-27 10:09:40|42608.1|42568.1|42615.7|42575.7|42615.7|42575.7|42608.1|42568.1|1
1653646190000|2022-05-27 10:09:50|42618.1|42578.1|42625.7|42585.7|42625.7|42585.7|42618.1|42578.1|0
1653646200000|2022-05-27 10:10:00|42620.6|42580.6|42615.7|42575.7|42620.6|42580.6|42615.7|42575.7|1
1653646220000|2022-05-27 10:10:20|42613.1|42573.1|42615.6|42575.6|42623.1|42583.1|42613.1|42573.1|0
1653646230000|2022-05-27 10:10:30|42613.2|42573.2|42615.6|42575.6|42615.6|42575.6|42613.2|42573.2|1
1653646320000|2022-05-27 10:12:00|42605.6|42565.6|42583.1|42543.1|42605.6|42565.6|42583.1|42543.1|4
1653646330000|2022-05-27 10:12:10|42580.6|42540.6|42580.6|42540.6|42583.1|42543.1|42580.6|42540.6|0
1653646360000|2022-05-27 10:12:40|42578|42538|42578|42538|42580.6|42540.6|42578|42538|0
1653646370000|2022-05-27 10:12:50|42575.6|42535.6|42575.6|42535.6|42575.6|42535.6|42575.6|42535.6|0
1653646380000|2022-05-27 10:13:00|42570.6|42530.6|42573.1|42533.1|42573.1|42533.1|42570.6|42530.6|5
1653646390000|2022-05-27 10:13:10|42575.6|42535.6|42575.6|42535.6|42575.6|42535.6|42570.6|42530.6|1
1653646410000|2022-05-27 10:13:30|42578.1|42538.1|42578.1|42538.1|42578.1|42538.1|42578.1|42538.1|0
1653646420000|2022-05-27 10:13:40|42568.1|42528.1|42568.1|42528.1|42568.1|42528.1|42568.1|42528.1|1
1653646450000|2022-05-27 10:14:10|||||||||1
1653646480000|2022-05-27 10:14:40|42575.6|42535.6|42575.6|42535.6|42575.6|42535.6|42575.6|42535.6|6
1653646490000|2022-05-27 10:14:50|42573.1|42533.1|42573.1|42533.1|42575.6|42535.6|42570.6|42530.6|1
1653646500000|2022-05-27 10:15:00|42575.6|42535.6|42573.1|42533.1|42575.6|42535.6|42573.1|42533.1|0
1653646530000|2022-05-27 10:15:30|42570.6|42530.6|42570.6|42530.6|42570.6|42530.6|42570.6|42530.6|0
1653646550000|2022-05-27 10:15:50|42578.1|42538.1|42578.1|42538.1|42578.1|42538.1|42578.1|42538.1|2
1653646560000|2022-05-27 10:16:00|42580.6|42540.6|42588.1|42548.1|42588.1|42548.1|42580.6|42540.6|2
1653646590000|2022-05-27 10:16:30|42590.6|42550.6|42583.1|42543.1|42590.6|42550.6|42583.1|42543.1|5
1653646610000|2022-05-27 10:16:50|42578.1|42538.1|42580.6|42540.6|42580.6|42540.6|42578.1|42538.1|0
1653646630000|2022-05-27 10:17:10|42578.1|42538.1|42578.1|42538.1|42578.1|42538.1|42578.1|42538.1|0
1653646640000|2022-05-27 10:17:20|42570.6|42530.6|42570.6|42530.6|42570.6|42530.6|42570.6|42530.6|2
1653646650000|2022-05-27 10:17:30|42560.6|42520.6|42560.6|42520.6|42560.6|42520.6|42560.6|42520.6|3
1653646670000|2022-05-27 10:17:50|42563.1|42523.1|42548.1|42508.1|42563.1|42523.1|42548.1|42508.1|3
1653646680000|2022-05-27 10:18:00|42545.6|42505.6|42550.5|42510.5|42550.5|42510.5|42545.6|42505.6|0
1653646690000|2022-05-27 10:18:10|42553.1|42513.1|42550.6|42510.6|42553.1|42513.1|42550.6|42510.6|0
1653646700000|2022-05-27 10:18:20|42553.1|42513.1|42550.6|42510.6|42553.1|42513.1|42550.6|42510.6|2
1653646720000|2022-05-27 10:18:40|42545.6|42505.6|42540.6|42500.6|42545.6|42505.6|42540.6|42500.6|0
1653646740000|2022-05-27 10:19:00|42535.6|42495.6|42548.1|42508.1|42548.1|42508.1|42533.1|42493.1|4
1653646760000|2022-05-27 10:19:20|42550.6|42510.6|42553.1|42513.1|42553.1|42513.1|42550.6|42510.6|0
1653646770000|2022-05-27 10:19:30|42550.6|42510.6|42550.6|42510.6|42550.6|42510.6|42550.6|42510.6|0
1653646790000|2022-05-27 10:19:50|42553.1|42513.1|42550.6|42510.6|42553.1|42513.1|42550.6|42510.6|0
1653646800000|2022-05-27 10:20:00|42548|42508|42548|42508|42548|42508|42548|42508|0
1653646810000|2022-05-27 10:20:10|42550.6|42510.6|42550.6|42510.6|42550.6|42510.6|42550.6|42510.6|0
1653646820000|2022-05-27 10:20:20|42548|42508|42550.6|42510.6|42550.6|42510.6|42548|42508|0
1653646860000|2022-05-27 10:21:00|42548|42508|42543.1|42503.1|42548|42508|42540.6|42500.6|1
1653646870000|2022-05-27 10:21:10|42540.6|42500.6|42540.6|42500.6|42540.6|42500.6|42540.6|42500.6|0
1653646920000|2022-05-27 10:22:00|42543.1|42503.1|42550.6|42510.6|42550.6|42510.6|42543.1|42503.1|1
1653646930000|2022-05-27 10:22:10|42553.1|42513.1|42550.6|42510.6|42553.1|42513.1|42550.6|42510.6|0
1653646940000|2022-05-27 10:22:20|42553.1|42513.1|42560.6|42520.6|42560.6|42520.6|42553.1|42513.1|3
1653646950000|2022-05-27 10:22:30|42563.1|42523.1|42563.1|42523.1|42563.1|42523.1|42563.1|42523.1|0
1653646980000|2022-05-27 10:23:00|42560.6|42520.6|42560.6|42520.6|42560.6|42520.6|42560.6|42520.6|0
1653646990000|2022-05-27 10:23:10|42563.1|42523.1|42560.6|42520.6|42563.1|42523.1|42560.6|42520.6|0
1653647020000|2022-05-27 10:23:40|42563.1|42523.1|42563.1|42523.1|42563.1|42523.1|42563.1|42523.1|0
1653647030000|2022-05-27 10:23:50|42560.6|42520.6|42560.6|42520.6|42560.6|42520.6|42560.6|42520.6|1
1653647040000|2022-05-27 10:24:00|42563.1|42523.1|42563.1|42523.1|42563.1|42523.1|42563.1|42523.1|0
1653647100000|2022-05-27 10:25:00|42560.6|42520.6|42560.6|42520.6|42563.1|42523.1|42560.6|42520.6|1
1653647120000|2022-05-27 10:25:20|42563.1|42523.1|42563.1|42523.1|42563.1|42523.1|42563.1|42523.1|1
1653647140000|2022-05-27 10:25:40|42560.6|42520.6|42560.5|42520.5|42560.6|42520.6|42560.5|42520.5|0
1653647160000|2022-05-27 10:26:00|42558|42518|42570.5|42530.5|42570.5|42530.5|42558|42518|4
1653647170000|2022-05-27 10:26:10|42568|42528|42568|42528|42568|42528|42568|42528|0
1653647180000|2022-05-27 10:26:20|42565.5|42525.5|42565.5|42525.5|42565.5|42525.5|42565.5|42525.5|2
1653647210000|2022-05-27 10:26:50|42563|42523|42550.5|42510.5|42563|42523|42550.5|42510.5|1
1653647240000|2022-05-27 10:27:20|42543|42503|42550.5|42510.5|42550.5|42510.5|42543|42503|3
1653647270000|2022-05-27 10:27:50|42553|42513|42553|42513|42553|42513|42553|42513|1
1653647290000|2022-05-27 10:28:10|42550.5|42510.5|42550.5|42510.5|42550.5|42510.5|42550.5|42510.5|0
1653647330000|2022-05-27 10:28:50|42548|42508|42560.5|42520.5|42560.5|42520.5|42548|42508|2
1653647350000|2022-05-27 10:29:10|42563.1|42523.1|42563.1|42523.1|42563.1|42523.1|42563.1|42523.1|0
1653647360000|2022-05-27 10:29:20|42560.5|42520.5|42560.5|42520.5|42560.5|42520.5|42560.5|42520.5|0
1653647390000|2022-05-27 10:29:50|42558.1|42518.1|42560.5|42520.5|42563|42523|42558.1|42518.1|2
1653647420000|2022-05-27 10:30:20|42553|42513|42553|42513|42553|42513|42553|42513|2
1653647430000|2022-05-27 10:30:30|42555.5|42515.5|42553|42513|42555.5|42515.5|42553|42513|0
1653647450000|2022-05-27 10:30:50|42555.4|42515.4|42555.5|42515.5|42555.5|42515.5|42555.4|42515.4|0
1653647490000|2022-05-27 10:31:30|42553|42513|42550.5|42510.5|42553|42513|42550.5|42510.5|0
1653647500000|2022-05-27 10:31:40|42553|42513|42560.5|42520.5|42560.5|42520.5|42553|42513|2
1653647510000|2022-05-27 10:31:50|42558|42518|42558|42518|42558|42518|42558|42518|0
1653647520000|2022-05-27 10:32:00|42563|42523|42563|42523|42563|42523|42563|42523|0
1653647540000|2022-05-27 10:32:20|42568|42528|42565.5|42525.5|42568|42528|42565.5|42525.5|1
1653647560000|2022-05-27 10:32:40|42568|42528|42568|42528|42568|42528|42568|42528|0
1653647570000|2022-05-27 10:32:50|42565.5|42525.5|42565.5|42525.5|42565.5|42525.5|42565.5|42525.5|0
1653647580000|2022-05-27 10:33:00|42568|42528|42568|42528|42568|42528|42568|42528|0
1653647600000|2022-05-27 10:33:20|42580.5|42540.5|42578|42538|42580.5|42540.5|42578|42538|6
1653647620000|2022-05-27 10:33:40|42580.5|42540.5|42580.5|42540.5|42580.5|42540.5|42580.5|42540.5|0
1653647630000|2022-05-27 10:33:50|42578|42538|42580.5|42540.5|42580.5|42540.5|42578|42538|2
1653647640000|2022-05-27 10:34:00|42583|42543|42585.5|42545.5|42585.5|42545.5|42583|42543|1
1653647650000|2022-05-27 10:34:10|42588|42548|42588|42548|42588|42548|42588|42548|0
1653647660000|2022-05-27 10:34:20|42590.4|42550.4|42590.4|42550.4|42590.4|42550.4|42588|42548|2
1653647670000|2022-05-27 10:34:30|42588|42548|42588|42548|42588|42548|42588|42548|0
1653647680000|2022-05-27 10:34:40|42583|42543|42583|42543|42583|42543|42580.4|42540.4|1
1653647700000|2022-05-27 10:35:00|42580.4|42540.4|42583|42543|42583|42543|42580.4|42540.4|0
1653647710000|2022-05-27 10:35:10|42582.9|42542.9|42582.9|42542.9|42582.9|42542.9|42582.9|42542.9|0
1653647730000|2022-05-27 10:35:30|42575.5|42535.5|42575.5|42535.5|42575.5|42535.5|42575.5|42535.5|0
1653647750000|2022-05-27 10:35:50|42577.9|42537.9|42575.5|42535.5|42582.9|42542.9|42575.5|42535.5|0
1653647760000|2022-05-27 10:36:00|42582.9|42542.9|42582.9|42542.9|42582.9|42542.9|42582.9|42542.9|1
1653647790000|2022-05-27 10:36:30|42602.9|42562.9|42595.5|42555.5|42605.5|42565.5|42595.5|42555.5|18
1653647800000|2022-05-27 10:36:40|42597.9|42557.9|42595.5|42555.5|42597.9|42557.9|42595.5|42555.5|0
1653647810000|2022-05-27 10:36:50|42592.9|42552.9|42597.9|42557.9|42597.9|42557.9|42592.9|42552.9|0
1653647820000|2022-05-27 10:37:00|42600.4|42560.4|42600.4|42560.4|42600.4|42560.4|42597.9|42557.9|2
1653647840000|2022-05-27 10:37:20|42585.5|42545.5|42585.5|42545.5|42585.5|42545.5|42585.5|42545.5|1
1653647880000|2022-05-27 10:38:00|42582.9|42542.9|42582.9|42542.9|42582.9|42542.9|42582.9|42542.9|0
1653647900000|2022-05-27 10:38:20|42575.5|42535.5|42567.9|42527.9|42575.5|42535.5|42567.9|42527.9|2
1653648000000|2022-05-27 10:40:00|42565.5|42525.5|42565.5|42525.5|42565.5|42525.5|42565.5|42525.5|0
1653648010000|2022-05-27 10:40:10|42563|42523|42567.9|42527.9|42567.9|42527.9|42563|42523|1
1653648110000|2022-05-27 10:41:50|42570.4|42530.4|42577.9|42537.9|42577.9|42537.9|42570.4|42530.4|2
1653648120000|2022-05-27 10:42:00|42580.4|42540.4|42580.4|42540.4|42580.4|42540.4|42580.4|42540.4|0
1653648130000|2022-05-27 10:42:10|42577.9|42537.9|42580.4|42540.4|42580.4|42540.4|42577.9|42537.9|0
1653648140000|2022-05-27 10:42:20|42577.9|42537.9|42577.9|42537.9|42577.9|42537.9|42577.9|42537.9|0
1653648150000|2022-05-27 10:42:30|||||||||2
1653648170000|2022-05-27 10:42:50|42575.4|42535.4|42575.4|42535.4|42575.4|42535.4|42575.4|42535.4|1
1653648180000|2022-05-27 10:43:00|42573|42533|42567.9|42527.9|42573|42533|42567.9|42527.9|0
1653648230000|2022-05-27 10:43:50|42570.4|42530.4|42575.4|42535.4|42575.4|42535.4|42567.9|42527.9|2
1653648240000|2022-05-27 10:44:00|42573|42533|42572.9|42532.9|42575.4|42535.4|42572.9|42532.9|1
1653648260000|2022-05-27 10:44:20|42592.9|42552.9|42590.3|42550.3|42592.9|42552.9|42590.3|42550.3|7
1653648270000|2022-05-27 10:44:30|42587.9|42547.9|42582.9|42542.9|42587.9|42547.9|42582.9|42542.9|0
1653648290000|2022-05-27 10:44:50|42585.3|42545.3|42590.3|42550.3|42590.3|42550.3|42585.3|42545.3|0
1653648300000|2022-05-27 10:45:00|42592.9|42552.9|42592.9|42552.9|42597.9|42557.9|42592.9|42552.9|0
1653648330000|2022-05-27 10:45:30|42600.3|42560.3|42592.9|42552.9|42600.3|42560.3|42592.9|42552.9|0
1653648430000|2022-05-27 10:47:10|42597.9|42557.9|42597.9|42557.9|42597.9|42557.9|42597.9|42557.9|1
1653648440000|2022-05-27 10:47:20|42592.9|42552.9|42582.9|42542.9|42592.9|42552.9|42582.9|42542.9|3
1653648450000|2022-05-27 10:47:30|42580.4|42540.4|42577.9|42537.9|42580.4|42540.4|42577.9|42537.9|0
1653648480000|2022-05-27 10:48:00|42575.4|42535.4|42572.9|42532.9|42575.4|42535.4|42567.9|42527.9|1
1653648490000|2022-05-27 10:48:10|42567.9|42527.9|42562.9|42522.9|42575.4|42535.4|42562.9|42522.9|3
1653648500000|2022-05-27 10:48:20|42560.4|42520.4|42552.9|42512.9|42560.4|42520.4|42550.4|42510.4|0
1653648510000|2022-05-27 10:48:30|42550.3|42510.3|42547.9|42507.9|42550.3|42510.3|42542.9|42502.9|0
1653648520000|2022-05-27 10:48:40|42545.4|42505.4|42552.9|42512.9|42552.9|42512.9|42542.9|42502.9|0
1653648530000|2022-05-27 10:48:50|42545.4|42505.4|42545.4|42505.4|42545.4|42505.4|42545.4|42505.4|0
1653648540000|2022-05-27 10:49:00|42542.9|42502.9|42542.9|42502.9|42542.9|42502.9|42542.9|42502.9|0
1653648550000|2022-05-27 10:49:10|42540.4|42500.4|42537.9|42497.9|42540.4|42500.4|42537.9|42497.9|0
1653648580000|2022-05-27 10:49:40|42532.9|42492.9|42537.9|42497.9|42537.9|42497.9|42532.9|42492.9|1
1653648590000|2022-05-27 10:49:50|42532.9|42492.9|42542.9|42502.9|42542.9|42502.9|42532.9|42492.9|0
1653648630000|2022-05-27 10:50:30|42542.8|42502.8|42542.8|42502.8|42542.8|42502.8|42542.8|42502.8|0
1653648650000|2022-05-27 10:50:50|42547.8|42507.8|42545.4|42505.4|42547.8|42507.8|42545.4|42505.4|0
1653648670000|2022-05-27 10:51:10|42542.8|42502.8|42542.8|42502.8|42542.8|42502.8|42542.8|42502.8|0
1653648690000|2022-05-27 10:51:30|42545.4|42505.4|42545.4|42505.4|42547.8|42507.8|42545.4|42505.4|0
1653648700000|2022-05-27 10:51:40|42547.8|42507.8|42542.8|42502.8|42547.8|42507.8|42542.8|42502.8|0
1653648710000|2022-05-27 10:51:50|42547.8|42507.8|42542.8|42502.8|42547.8|42507.8|42542.8|42502.8|0
1653648740000|2022-05-27 10:52:20|42532.8|42492.8|42527.8|42487.8|42532.8|42492.8|42527.8|42487.8|5
1653648750000|2022-05-27 10:52:30|42535.4|42495.4|42535.4|42495.4|42535.4|42495.4|42535.4|42495.4|2
1653648760000|2022-05-27 10:52:40|42532.8|42492.8|42537.8|42497.8|42537.8|42497.8|42532.8|42492.8|2
1653648770000|2022-05-27 10:52:50|42532.8|42492.8|42532.8|42492.8|42532.8|42492.8|42532.8|42492.8|2
1653648780000|2022-05-27 10:53:00|42530.4|42490.4|42532.8|42492.8|42532.8|42492.8|42530.4|42490.4|0
1653648790000|2022-05-27 10:53:10|42537.8|42497.8|42535.4|42495.4|42537.8|42497.8|42535.4|42495.4|0
1653648800000|2022-05-27 10:53:20|42530.4|42490.4|42507.8|42467.8|42530.4|42490.4|42507.8|42467.8|6
1653648880000|2022-05-27 10:54:40|||||||||2
1653648890000|2022-05-27 10:54:50|42487.8|42447.8|42487.8|42447.8|42487.8|42447.8|42487.8|42447.8|6
1653648920000|2022-05-27 10:55:20|42485.4|42445.4|42487.8|42447.8|42487.8|42447.8|42482.8|42442.8|2
1653648930000|2022-05-27 10:55:30|42492.8|42452.8|42490.3|42450.3|42492.8|42452.8|42487.8|42447.8|2
1653648940000|2022-05-27 10:55:40|42492.8|42452.8|42492.8|42452.8|42495.4|42455.4|42492.8|42452.8|0
1653648950000|2022-05-27 10:55:50|42487.8|42447.8|42487.8|42447.8|42487.8|42447.8|42487.8|42447.8|0
1653648960000|2022-05-27 10:56:00|42492.8|42452.8|42490.3|42450.3|42492.8|42452.8|42487.8|42447.8|0
1653648970000|2022-05-27 10:56:10|42492.8|42452.8|42487.8|42447.8|42492.8|42452.8|42487.8|42447.8|0
1653649020000|2022-05-27 10:57:00|42482.8|42442.8|42482.8|42442.8|42482.8|42442.8|42482.8|42442.8|5
1653649040000|2022-05-27 10:57:20|||||||||1
1653649050000|2022-05-27 10:57:30|42475.3|42435.3|42467.8|42427.8|42475.3|42435.3|42467.8|42427.8|6
1653649060000|2022-05-27 10:57:40|42470.3|42430.3|42472.8|42432.8|42472.8|42432.8|42467.8|42427.8|1
1653649080000|2022-05-27 10:58:00|42470.3|42430.3|42472.8|42432.8|42472.8|42432.8|42467.8|42427.8|0
1653649090000|2022-05-27 10:58:10|42470.3|42430.3|42467.8|42427.8|42470.3|42430.3|42467.8|42427.8|0
1653649100000|2022-05-27 10:58:20|42470.3|42430.3|42467.8|42427.8|42470.3|42430.3|42467.8|42427.8|1
1653649160000|2022-05-27 10:59:20|42472.8|42432.8|42467.8|42427.8|42472.8|42432.8|42467.8|42427.8|5
1653649170000|2022-05-27 10:59:30|42472.8|42432.8|42472.8|42432.8|42472.8|42432.8|42472.8|42432.8|1
1653649180000|2022-05-27 10:59:40|42467.8|42427.8|42467.8|42427.8|42467.8|42427.8|42467.8|42427.8|0
1653649190000|2022-05-27 10:59:50|42475.3|42435.3|42475.3|42435.3|42475.3|42435.3|42475.3|42435.3|0
1653649200000|2022-05-27 11:00:00|42472.8|42432.8|42472.8|42432.8|42475.3|42435.3|42470.3|42430.3|0
1653649210000|2022-05-27 11:00:10|42470.3|42430.3|42470.3|42430.3|42470.3|42430.3|42470.3|42430.3|0
1653649260000|2022-05-27 11:01:00|42467.8|42427.8|42470.3|42430.3|42470.3|42430.3|42467.8|42427.8|0
1653649290000|2022-05-27 11:01:30|42467.8|42427.8|42467.8|42427.8|42467.8|42427.8|42467.8|42427.8|3
1653649300000|2022-05-27 11:01:40|42470.3|42430.3|42467.8|42427.8|42470.3|42430.3|42467.8|42427.8|0
1653649320000|2022-05-27 11:02:00|42470.3|42430.3|42480.3|42440.3|42482.8|42442.8|42470.3|42430.3|7
1653649330000|2022-05-27 11:02:10|42477.8|42437.8|42477.8|42437.8|42477.8|42437.8|42477.8|42437.8|0
1653649340000|2022-05-27 11:02:20|42475.3|42435.3|42472.8|42432.8|42475.3|42435.3|42472.8|42432.8|8
1653649350000|2022-05-27 11:02:30|42475.3|42435.3|42472.8|42432.8|42475.3|42435.3|42472.8|42432.8|0
1653649360000|2022-05-27 11:02:40|42475.3|42435.3|42475.3|42435.3|42475.3|42435.3|42475.3|42435.3|0
1653649370000|2022-05-27 11:02:50|42472.8|42432.8|42472.8|42432.8|42472.8|42432.8|42472.8|42432.8|0
1653649380000|2022-05-27 11:03:00|42475.3|42435.3|42472.8|42432.8|42475.3|42435.3|42472.8|42432.8|0
1653649400000|2022-05-27 11:03:20|42475.3|42435.3|42472.8|42432.8|42475.3|42435.3|42472.8|42432.8|1
1653649410000|2022-05-27 11:03:30|||||||||1
1653649430000|2022-05-27 11:03:50|42475.2|42435.2|42477.8|42437.8|42477.8|42437.8|42475.2|42435.2|0
1653649440000|2022-05-27 11:04:00|42475.3|42435.3|42472.8|42432.8|42475.3|42435.3|42472.8|42432.8|6
1653649450000|2022-05-27 11:04:10|42475.3|42435.3|42475.3|42435.3|42475.3|42435.3|42475.3|42435.3|0
1653649460000|2022-05-27 11:04:20|42482.8|42442.8|42480.3|42440.3|42482.8|42442.8|42480.3|42440.3|5
1653649470000|2022-05-27 11:04:30|42482.8|42442.8|42477.8|42437.8|42482.8|42442.8|42477.8|42437.8|0
1653649480000|2022-05-27 11:04:40|42480.3|42440.3|42480.3|42440.3|42480.3|42440.3|42480.3|42440.3|0
1653649490000|2022-05-27 11:04:50|42485.3|42445.3|42485.3|42445.3|42485.3|42445.3|42485.3|42445.3|1
1653649500000|2022-05-27 11:05:00|42480.3|42440.3|42477.8|42437.8|42480.3|42440.3|42477.8|42437.8|0
1653649510000|2022-05-27 11:05:10|42480.3|42440.3|42480.3|42440.3|42480.3|42440.3|42480.3|42440.3|1
1653649520000|2022-05-27 11:05:20|42477.8|42437.8|42482.8|42442.8|42482.8|42442.8|42477.8|42437.8|1
1653649530000|2022-05-27 11:05:30|42485.3|42445.3|42482.8|42442.8|42485.3|42445.3|42482.8|42442.8|1
1653649540000|2022-05-27 11:05:40|42482.7|42442.7|42485.3|42445.3|42487.7|42447.7|42482.7|42442.7|1
1653649560000|2022-05-27 11:06:00|42482.7|42442.7|42477.7|42437.7|42482.7|42442.7|42477.7|42437.7|0
1653649580000|2022-05-27 11:06:20|42480.3|42440.3|42485.3|42445.3|42485.3|42445.3|42480.3|42440.3|2
1653649600000|2022-05-27 11:06:40|42487.7|42447.7|42485.3|42445.3|42487.7|42447.7|42485.3|42445.3|0
1653649620000|2022-05-27 11:07:00|42482.7|42442.7|42477.7|42437.7|42482.7|42442.7|42477.7|42437.7|0
1653649630000|2022-05-27 11:07:10|42480.3|42440.3|42477.7|42437.7|42480.3|42440.3|42477.7|42437.7|0
1653649640000|2022-05-27 11:07:20|42480.3|42440.3|42480.3|42440.3|42480.3|42440.3|42480.3|42440.3|3
1653649650000|2022-05-27 11:07:30|42477.7|42437.7|42470.3|42430.3|42477.7|42437.7|42470.3|42430.3|4
1653649670000|2022-05-27 11:07:50|42467.7|42427.7|42467.7|42427.7|42467.7|42427.7|42467.7|42427.7|3
1653649680000|2022-05-27 11:08:00|42470.3|42430.3|42470.3|42430.3|42470.3|42430.3|42470.3|42430.3|0
1653649700000|2022-05-27 11:08:20|42475.3|42435.3|42477.7|42437.7|42477.7|42437.7|42472.7|42432.7|5
1653649710000|2022-05-27 11:08:30|42487.7|42447.7|42487.7|42447.7|42487.7|42447.7|42487.7|42447.7|1
1653649720000|2022-05-27 11:08:40|42490.3|42450.3|42472.7|42432.7|42490.3|42450.3|42472.7|42432.7|1
1653649730000|2022-05-27 11:08:50|42470.3|42430.3|42470.3|42430.3|42470.3|42430.3|42470.3|42430.3|0
1653649740000|2022-05-27 11:09:00|42467.7|42427.7|42467.7|42427.7|42467.7|42427.7|42467.7|42427.7|0
1653649770000|2022-05-27 11:09:30|42470.3|42430.3|42467.7|42427.7|42475.3|42435.3|42467.7|42427.7|0
1653649780000|2022-05-27 11:09:40|42470.3|42430.3|42475.3|42435.3|42475.3|42435.3|42470.3|42430.3|1
1653649790000|2022-05-27 11:09:50|42477.7|42437.7|42475.3|42435.3|42477.7|42437.7|42475.3|42435.3|1
1653649800000|2022-05-27 11:10:00|42472.7|42432.7|42472.7|42432.7|42472.7|42432.7|42470.3|42430.3|0
1653649810000|2022-05-27 11:10:10|42467.7|42427.7|42467.7|42427.7|42467.7|42427.7|42467.7|42427.7|0
1653649840000|2022-05-27 11:10:40|||||||||4
1653649850000|2022-05-27 11:10:50|42462.8|42422.8|42462.8|42422.8|42462.8|42422.8|42462.8|42422.8|2
1653649870000|2022-05-27 11:11:10|42460.3|42420.3|42460.3|42420.3|42460.3|42420.3|42460.3|42420.3|0
1653649880000|2022-05-27 11:11:20|||||||||1
1653649890000|2022-05-27 11:11:30|42462.8|42422.8|42462.8|42422.8|42462.8|42422.8|42462.8|42422.8|0
1653649980000|2022-05-27 11:13:00|42472.8|42432.8|42472.8|42432.8|42472.8|42432.8|42472.8|42432.8|3
1653650000000|2022-05-27 11:13:20|42467.7|42427.7|42470.2|42430.2|42470.2|42430.2|42467.7|42427.7|0
1653650040000|2022-05-27 11:14:00|42462.8|42422.8|42470.3|42430.3|42472.8|42432.8|42462.8|42422.8|7
1653650050000|2022-05-27 11:14:10|42472.8|42432.8|42472.8|42432.8|42472.8|42432.8|42472.8|42432.8|0
1653650080000|2022-05-27 11:14:40|42460.3|42420.3|42460.3|42420.3|42462.8|42422.8|42457.8|42417.8|3
1653650110000|2022-05-27 11:15:10|42457.8|42417.8|42460.3|42420.3|42460.3|42420.3|42455.3|42415.3|0
1653650130000|2022-05-27 11:15:30|42457.9|42417.9|42455.3|42415.3|42457.9|42417.9|42455.3|42415.3|2
1653650150000|2022-05-27 11:15:50|42460.3|42420.3|42460.3|42420.3|42460.3|42420.3|42460.3|42420.3|0
1653650160000|2022-05-27 11:16:00|42455.3|42415.3|42460.3|42420.3|42460.3|42420.3|42455.3|42415.3|1
1653650190000|2022-05-27 11:16:30|42455.3|42415.3|42455.3|42415.3|42455.3|42415.3|42455.3|42415.3|0
1653650280000|2022-05-27 11:18:00|42462.8|42422.8|42462.8|42422.8|42462.8|42422.8|42462.8|42422.8|1
1653650290000|2022-05-27 11:18:10|42465.3|42425.3|42460.3|42420.3|42465.3|42425.3|42457.8|42417.8|1
1653650340000|2022-05-27 11:19:00|42462.7|42422.7|42462.7|42422.7|42462.7|42422.7|42462.7|42422.7|0
1653650350000|2022-05-27 11:19:10|42460.3|42420.3|42460.3|42420.3|42460.3|42420.3|42460.3|42420.3|0
1653650360000|2022-05-27 11:19:20|42465.3|42425.3|42465.3|42425.3|42465.3|42425.3|42465.3|42425.3|0
1653650380000|2022-05-27 11:19:40|42462.7|42422.7|42462.7|42422.7|42462.7|42422.7|42462.7|42422.7|0
1653650390000|2022-05-27 11:19:50|42465.3|42425.3|42465.3|42425.3|42465.3|42425.3|42465.3|42425.3|1
1653650400000|2022-05-27 11:20:00|42462.7|42422.7|42462.7|42422.7|42462.7|42422.7|42462.7|42422.7|0
1653650420000|2022-05-27 11:20:20|42460.3|42420.3|42460.3|42420.3|42460.3|42420.3|42460.3|42420.3|0
1653650430000|2022-05-27 11:20:30|42457.7|42417.7|42460.3|42420.3|42460.3|42420.3|42457.7|42417.7|0
1653650450000|2022-05-27 11:20:50|42455.3|42415.3|42450.3|42410.3|42455.3|42415.3|42445.3|42405.3|9
1653650460000|2022-05-27 11:21:00|42442.7|42402.7|42450.3|42410.3|42450.3|42410.3|42442.7|42402.7|0
1653650470000|2022-05-27 11:21:10|42452.7|42412.7|42450.3|42410.3|42452.7|42412.7|42450.3|42410.3|0
1653650500000|2022-05-27 11:21:40|42442.7|42402.7|42440.3|42400.3|42442.7|42402.7|42440.3|42400.3|6
1653650520000|2022-05-27 11:22:00|42432.7|42392.7|42440.3|42400.3|42440.3|42400.3|42432.7|42392.7|2
1653650530000|2022-05-27 11:22:10|42432.7|42392.7|42432.7|42392.7|42432.7|42392.7|42432.7|42392.7|7
1653650540000|2022-05-27 11:22:20|42430.3|42390.3|42427.7|42387.7|42430.3|42390.3|42427.7|42387.7|2
1653650550000|2022-05-27 11:22:30|42430.3|42390.3|42432.7|42392.7|42432.7|42392.7|42430.3|42390.3|0
1653650560000|2022-05-27 11:22:40|42442.7|42402.7|42440.3|42400.3|42447.8|42407.8|42440.3|42400.3|9
1653650580000|2022-05-27 11:23:00|42437.7|42397.7|42430.3|42390.3|42437.7|42397.7|42430.3|42390.3|5
1653650590000|2022-05-27 11:23:10|42432.7|42392.7|42435.3|42395.3|42435.3|42395.3|42432.7|42392.7|0
1653650610000|2022-05-27 11:23:30|42432.7|42392.7|42435.3|42395.3|42435.3|42395.3|42432.7|42392.7|0
1653650620000|2022-05-27 11:23:40|42440.3|42400.3|42440.3|42400.3|42440.3|42400.3|42440.3|42400.3|2
1653650640000|2022-05-27 11:24:00|42450.3|42410.3|42450.3|42410.3|42450.3|42410.3|42450.3|42410.3|1
1653650650000|2022-05-27 11:24:10|42440.3|42400.3|42440.3|42400.3|42440.3|42400.3|42440.3|42400.3|1
1653650690000|2022-05-27 11:24:50|42440.2|42400.2|42432.7|42392.7|42440.2|42400.2|42432.7|42392.7|1
1653650720000|2022-05-27 11:25:20|42417.7|42377.7|42412.7|42372.7|42420.2|42380.2|42412.7|42372.7|8
1653650730000|2022-05-27 11:25:30|||||||||5
1653650740000|2022-05-27 11:25:40|||||||||1
1653650750000|2022-05-27 11:25:50|||||||||1
1653650780000|2022-05-27 11:26:20|42415.2|42375.2|42422.7|42382.7|42425.2|42385.2|42415.2|42375.2|5
1653650790000|2022-05-27 11:26:30|42417.7|42377.7|42425.2|42385.2|42432.7|42392.7|42412.7|42372.7|4
1653650800000|2022-05-27 11:26:40|42422.6|42382.6|42422.6|42382.6|42422.6|42382.6|42422.6|42382.6|0
1653650810000|2022-05-27 11:26:50|42425.2|42385.2|42425.2|42385.2|42425.2|42385.2|42425.2|42385.2|0
1653650820000|2022-05-27 11:27:00|42422.7|42382.7|42422.7|42382.7|42422.7|42382.7|42417.7|42377.7|0
1653650830000|2022-05-27 11:27:10|42417.7|42377.7|42422.7|42382.7|42422.7|42382.7|42417.7|42377.7|0
1653650840000|2022-05-27 11:27:20|42420.2|42380.2|42422.7|42382.7|42422.7|42382.7|42420.1|42380.1|0
1653650850000|2022-05-27 11:27:30|42420.1|42380.1|42412.7|42372.7|42420.1|42380.1|42412.7|42372.7|2
1653650880000|2022-05-27 11:28:00|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|0
1653650950000|2022-05-27 11:29:10|42407.6|42367.6|42407.6|42367.6|42407.6|42367.6|42407.6|42367.6|0
1653650960000|2022-05-27 11:29:20|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|0
1653650970000|2022-05-27 11:29:30|42412.7|42372.7|42412.7|42372.7|42412.7|42372.7|42410.1|42370.1|0
1653650980000|2022-05-27 11:29:40|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|42410.1|42370.1|0
1653651000000|2022-05-27 11:30:00|42407.6|42367.6|42367.7|42327.7|42407.6|42367.6|42367.7|42327.7|7
1653651010000|2022-05-27 11:30:10|42362.7|42322.7|42372.7|42332.7|42372.7|42332.7|42360.2|42320.2|0
1653651020000|2022-05-27 11:30:20|42370.2|42330.2|42372.7|42332.7|42372.7|42332.7|42370.2|42330.2|0
1653651030000|2022-05-27 11:30:30|42370.2|42330.2|42370.2|42330.2|42372.7|42332.7|42370.2|42330.2|0
1653651040000|2022-05-27 11:30:40|42367.7|42327.7|42367.7|42327.7|42367.7|42327.7|42367.7|42327.7|0
1653651050000|2022-05-27 11:30:50|42370.2|42330.2|42370.2|42330.2|42370.2|42330.2|42367.7|42327.7|1
1653651070000|2022-05-27 11:31:10|42372.7|42332.7|42372.7|42332.7|42372.7|42332.7|42370.2|42330.2|0
1653651090000|2022-05-27 11:31:30|42380.2|42340.2|42380.2|42340.2|42380.2|42340.2|42377.7|42337.7|3
1653651120000|2022-05-27 11:32:00|||||||||1
1653651150000|2022-05-27 11:32:30|42375.2|42335.2|42375.2|42335.2|42375.2|42335.2|42375.2|42335.2|4
1653651160000|2022-05-27 11:32:40|42372.7|42332.7|42367.7|42327.7|42372.7|42332.7|42367.7|42327.7|1
1653651170000|2022-05-27 11:32:50|42370.2|42330.2|42367.7|42327.7|42370.2|42330.2|42367.7|42327.7|0
1653651220000|2022-05-27 11:33:40|42362.7|42322.7|42370.2|42330.2|42370.2|42330.2|42362.7|42322.7|1
1653651240000|2022-05-27 11:34:00|42367.7|42327.7|42365.2|42325.2|42370.2|42330.2|42365.2|42325.2|0
1653651280000|2022-05-27 11:34:40|42370.2|42330.2|42370.2|42330.2|42370.2|42330.2|42370.2|42330.2|2
1653651310000|2022-05-27 11:35:10|42365.2|42325.2|42370.2|42330.2|42370.2|42330.2|42365.2|42325.2|0
1653651330000|2022-05-27 11:35:30|42367.6|42327.6|42370.2|42330.2|42370.2|42330.2|42365.2|42325.2|0
1653651370000|2022-05-27 11:36:10|42375.2|42335.2|42375.2|42335.2|42375.2|42335.2|42375.2|42335.2|0
1653651410000|2022-05-27 11:36:50|42372.6|42332.6|42370.2|42330.2|42372.6|42332.6|42365.2|42325.2|1
1653651420000|2022-05-27 11:37:00|42372.6|42332.6|42372.6|42332.6|42372.6|42332.6|42372.6|42332.6|0
1653651460000|2022-05-27 11:37:40|42370.2|42330.2|42357.7|42317.7|42370.2|42330.2|42357.7|42317.7|5
1653651470000|2022-05-27 11:37:50|42352.6|42312.6|42347.7|42307.7|42352.6|42312.6|42340.2|42300.2|0
1653651480000|2022-05-27 11:38:00|42337.7|42297.7|42330.2|42290.2|42337.7|42297.7|42310.2|42270.2|10
1653651490000|2022-05-27 11:38:10|42327.7|42287.7|42322.7|42282.7|42327.7|42287.7|42322.7|42282.7|0
1653651500000|2022-05-27 11:38:20|42317.7|42277.7|42332.6|42292.6|42332.6|42292.6|42317.7|42277.7|3
1653651520000|2022-05-27 11:38:40|42335.2|42295.2|42340.2|42300.2|42342.7|42302.7|42335.2|42295.2|2
1653651530000|2022-05-27 11:38:50|42337.6|42297.6|42337.6|42297.6|42337.6|42297.6|42337.6|42297.6|0
1653651540000|2022-05-27 11:39:00|42335.2|42295.2|42332.7|42292.7|42335.2|42295.2|42332.7|42292.7|3
1653651550000|2022-05-27 11:39:10|42335.2|42295.2|42342.7|42302.7|42342.7|42302.7|42335.2|42295.2|1
1653651560000|2022-05-27 11:39:20|42340.2|42300.2|42352.7|42312.7|42355.2|42315.2|42340.2|42300.2|1
1653651590000|2022-05-27 11:39:50|42350.2|42310.2|42347.6|42307.6|42350.2|42310.2|42345.2|42305.2|0
1653651610000|2022-05-27 11:40:10|42345.2|42305.2|42347.7|42307.7|42347.7|42307.7|42345.2|42305.2|0
1653651620000|2022-05-27 11:40:20|42352.7|42312.7|42350.2|42310.2|42355.2|42315.2|42350.2|42310.2|1
1653651630000|2022-05-27 11:40:30|42350.1|42310.1|42350.1|42310.1|42350.1|42310.1|42350.1|42310.1|0
1653651650000|2022-05-27 11:40:50|42352.6|42312.6|42357.7|42317.7|42357.7|42317.7|42352.6|42312.6|1
1653651710000|2022-05-27 11:41:50|42355.1|42315.1|42355.1|42315.1|42355.1|42315.1|42355.1|42315.1|0
1653651720000|2022-05-27 11:42:00|42352.7|42312.7|42347.7|42307.7|42352.7|42312.7|42345.2|42305.2|3
1653651730000|2022-05-27 11:42:10|42345.2|42305.2|42347.7|42307.7|42347.7|42307.7|42345.2|42305.2|0
1653651740000|2022-05-27 11:42:20|42345.2|42305.2|42345.2|42305.2|42347.7|42307.7|42345.2|42305.2|3
1653651750000|2022-05-27 11:42:30|42340.2|42300.2|42340.2|42300.2|42340.2|42300.2|42340.2|42300.2|0
1653651760000|2022-05-27 11:42:40|||||||||1
1653651790000|2022-05-27 11:43:10|42347.7|42307.7|42347.7|42307.7|42347.7|42307.7|42347.7|42307.7|3
1653651800000|2022-05-27 11:43:20|42350.2|42310.2|42350.2|42310.2|42350.2|42310.2|42350.2|42310.2|0
1653651820000|2022-05-27 11:43:40|42347.7|42307.7|42347.7|42307.7|42347.7|42307.7|42345.2|42305.2|0
1653651840000|2022-05-27 11:44:00|42350.2|42310.2|42355.2|42315.2|42355.2|42315.2|42350.2|42310.2|1
1653651850000|2022-05-27 11:44:10|42357.7|42317.7|42367.7|42327.7|42367.7|42327.7|42357.7|42317.7|4
1653651860000|2022-05-27 11:44:20|42365.2|42325.2|42367.7|42327.7|42367.7|42327.7|42365.2|42325.2|0
1653651870000|2022-05-27 11:44:30|42370.1|42330.1|42375.2|42335.2|42375.2|42335.2|42370.1|42330.1|0
1653651900000|2022-05-27 11:45:00|42377.7|42337.7|42375.2|42335.2|42377.7|42337.7|42375.2|42335.2|0
1653651910000|2022-05-27 11:45:10|42377.7|42337.7|42367.7|42327.7|42377.7|42337.7|42367.7|42327.7|1
1653651920000|2022-05-27 11:45:20|42370.1|42330.1|42370.1|42330.1|42370.1|42330.1|42367.7|42327.7|3
1653651950000|2022-05-27 11:45:50|42367.7|42327.7|42367.7|42327.7|42367.7|42327.7|42365.2|42325.2|0
1653651960000|2022-05-27 11:46:00|42365.2|42325.2|42367.7|42327.7|42367.7|42327.7|42365.2|42325.2|0
1653651970000|2022-05-27 11:46:10|42365.2|42325.2|42367.7|42327.7|42367.7|42327.7|42362.7|42322.7|0
1653651980000|2022-05-27 11:46:20|42370.1|42330.1|42372.7|42332.7|42372.7|42332.7|42370.1|42330.1|0
1653652010000|2022-05-27 11:46:50|42375.1|42335.1|42377.6|42337.6|42377.6|42337.6|42375.1|42335.1|1
1653652020000|2022-05-27 11:47:00|42382.7|42342.7|42392.7|42352.7|42392.7|42352.7|42382.7|42342.7|1
1653652030000|2022-05-27 11:47:10|42392.6|42352.6|42392.6|42352.6|42392.6|42352.6|42392.6|42352.6|0
1653652070000|2022-05-27 11:47:50|42390.1|42350.1|42387.6|42347.6|42390.1|42350.1|42387.6|42347.6|0
1653652080000|2022-05-27 11:48:00|42390.1|42350.1|42390.1|42350.1|42390.1|42350.1|42390.1|42350.1|0
1653652090000|2022-05-27 11:48:10|42392.6|42352.6|42407.6|42367.6|42407.6|42367.6|42392.6|42352.6|2
1653652130000|2022-05-27 11:48:50|42405.1|42365.1|42412.6|42372.6|42412.6|42372.6|42405.1|42365.1|1
1653652140000|2022-05-27 11:49:00|42402.6|42362.6|42402.6|42362.6|42405.2|42365.2|42402.6|42362.6|1
1653652160000|2022-05-27 11:49:20|42392.6|42352.6|42400.2|42360.2|42400.2|42360.2|42392.6|42352.6|0
1653652180000|2022-05-27 11:49:40|42402.6|42362.6|42402.6|42362.6|42402.6|42362.6|42402.6|42362.6|0
1653652240000|2022-05-27 11:50:40|42405.2|42365.2|42402.6|42362.6|42405.2|42365.2|42402.6|42362.6|0
1653652250000|2022-05-27 11:50:50|42405.2|42365.2|42405.2|42365.2|42405.2|42365.2|42405.2|42365.2|0
1653652260000|2022-05-27 11:51:00|42402.6|42362.6|42402.6|42362.6|42402.6|42362.6|42402.6|42362.6|0
1653652270000|2022-05-27 11:51:10|42407.6|42367.6|42407.6|42367.6|42407.6|42367.6|42405.2|42365.2|0
1653652300000|2022-05-27 11:51:40|42402.6|42362.6|42405.2|42365.2|42405.2|42365.2|42402.6|42362.6|0
1653652310000|2022-05-27 11:51:50|42400.2|42360.2|42407.6|42367.6|42407.6|42367.6|42400.2|42360.2|1
1653652320000|2022-05-27 11:52:00|42405.2|42365.2|42397.6|42357.6|42405.2|42365.2|42397.6|42357.6|0
1653652330000|2022-05-27 11:52:10|42395.2|42355.2|42395.2|42355.2|42397.6|42357.6|42395.2|42355.2|0
1653652340000|2022-05-27 11:52:20|42392.7|42352.7|42395.2|42355.2|42395.2|42355.2|42392.7|42352.7|1
1653652350000|2022-05-27 11:52:30|42407.6|42367.6|42407.6|42367.6|42407.6|42367.6|42407.6|42367.6|3
1653652380000|2022-05-27 11:53:00|42402.6|42362.6|42397.6|42357.6|42402.6|42362.6|42387.6|42347.6|9
1653652400000|2022-05-27 11:53:20|42405.2|42365.2|42405.2|42365.2|42405.2|42365.2|42405.2|42365.2|1
1653652410000|2022-05-27 11:53:30|42402.6|42362.6|42402.6|42362.6|42402.6|42362.6|42402.6|42362.6|0
1653652420000|2022-05-27 11:53:40|42405.1|42365.1|42422.6|42382.6|42422.6|42382.6|42405.1|42365.1|2
1653652450000|2022-05-27 11:54:10|42417.6|42377.6|42425.1|42385.1|42425.1|42385.1|42417.6|42377.6|0
1653652460000|2022-05-27 11:54:20|42422.6|42382.6|42422.6|42382.6|42425.1|42385.1|42422.6|42382.6|0
1653652480000|2022-05-27 11:54:40|42417.6|42377.6|42415.1|42375.1|42417.6|42377.6|42415.1|42375.1|0
1653652490000|2022-05-27 11:54:50|42420.1|42380.1|42422.6|42382.6|42422.6|42382.6|42420.1|42380.1|0
1653652500000|2022-05-27 11:55:00|42420.1|42380.1|42420.1|42380.1|42422.6|42382.6|42417.6|42377.6|0
1653652520000|2022-05-27 11:55:20|42422.6|42382.6|42420.1|42380.1|42422.6|42382.6|42420.1|42380.1|0
1653652530000|2022-05-27 11:55:30|42415.1|42375.1|42412.6|42372.6|42415.1|42375.1|42412.6|42372.6|0
1653652540000|2022-05-27 11:55:40|42417.6|42377.6|42422.6|42382.6|42422.6|42382.6|42417.6|42377.6|0
1653652550000|2022-05-27 11:55:50|42425.1|42385.1|42432.6|42392.6|42432.6|42392.6|42425.1|42385.1|0
1653652560000|2022-05-27 11:56:00|42425.1|42385.1|42422.6|42382.6|42425.1|42385.1|42422.6|42382.6|0
1653652570000|2022-05-27 11:56:10|42427.6|42387.6|42412.6|42372.6|42427.6|42387.6|42412.6|42372.6|0
1653652580000|2022-05-27 11:56:20|42415|42375|42432.6|42392.6|42432.6|42392.6|42415|42375|1
1653652590000|2022-05-27 11:56:30|42435|42395|42442.6|42402.6|42442.6|42402.6|42435|42395|0
1653652610000|2022-05-27 11:56:50|42445|42405|42445|42405|42445|42405|42445|42405|0
1653652620000|2022-05-27 11:57:00|42435.1|42395.1|42427.6|42387.6|42442.6|42402.6|42422.6|42382.6|3
1653652640000|2022-05-27 11:57:20|42422.6|42382.6|42422.6|42382.6|42422.6|42382.6|42422.6|42382.6|0
1653652660000|2022-05-27 11:57:40|42417.6|42377.6|42417.5|42377.5|42417.6|42377.6|42417.5|42377.5|0
1653652670000|2022-05-27 11:57:50|42425|42385|42425|42385|42425|42385|42425|42385|0
1653652690000|2022-05-27 11:58:10|42422.5|42382.5|42420|42380|42422.5|42382.5|42417.6|42377.6|1
1653652720000|2022-05-27 11:58:40|42415|42375|42420|42380|42420|42380|42415|42375|0
1653652770000|2022-05-27 11:59:30|42422.6|42382.6|42422.6|42382.6|42422.6|42382.6|42422.6|42382.6|0
1653652800000|2022-05-27 12:00:00|42420|42380|42420|42380|42420|42380|42420|42380|0
1653652810000|2022-05-27 12:00:10|42420.1|42380.1|42417.6|42377.6|42420.1|42380.1|42417.6|42377.6|0
1653652840000|2022-05-27 12:00:40|||||||||2
1653652900000|2022-05-27 12:01:40|42395.1|42355.1|42390.1|42350.1|42395.1|42355.1|42390.1|42350.1|2
1653652920000|2022-05-27 12:02:00|42397.6|42357.6|42400.2|42360.2|42400.2|42360.2|42395.1|42355.1|3
1653652930000|2022-05-27 12:02:10|42397.7|42357.7|42400.2|42360.2|42402.7|42362.7|42397.7|42357.7|1
1653652940000|2022-05-27 12:02:20|42402.6|42362.6|42400.2|42360.2|42405.2|42365.2|42400.2|42360.2|0
1653652950000|2022-05-27 12:02:30|42395.2|42355.2|42390.3|42350.3|42397.7|42357.7|42390.3|42350.3|6
1653652960000|2022-05-27 12:02:40|42375.3|42335.3|42375.3|42335.3|42375.3|42335.3|42375.3|42335.3|5
1653652970000|2022-05-27 12:02:50|42372.7|42332.7|42375.3|42335.3|42375.3|42335.3|42372.7|42332.7|0
1653652990000|2022-05-27 12:03:10|42367.8|42327.8|42355.3|42315.3|42367.8|42327.8|42355.3|42315.3|0
1653653000000|2022-05-27 12:03:20|42357.7|42317.7|42360.3|42320.3|42360.3|42320.3|42357.7|42317.7|0
1653653010000|2022-05-27 12:03:30|42362.8|42322.8|42362.8|42322.8|42362.8|42322.8|42362.8|42322.8|0
1653653020000|2022-05-27 12:03:40|42367.8|42327.8|42390.2|42350.2|42410.2|42370.2|42367.8|42327.8|14
1653653030000|2022-05-27 12:03:50|42387.6|42347.6|42387.6|42347.6|42387.6|42347.6|42387.6|42347.6|0
1653653040000|2022-05-27 12:04:00|42390.1|42350.1|42395.2|42355.2|42395.2|42355.2|42390.1|42350.1|1
1653653050000|2022-05-27 12:04:10|42392.6|42352.6|42392.6|42352.6|42392.6|42352.6|42392.6|42352.6|0
1653653060000|2022-05-27 12:04:20|42395.2|42355.2|42395.2|42355.2|42395.2|42355.2|42395.2|42355.2|1
1653653070000|2022-05-27 12:04:30|42392.6|42352.6|42392.6|42352.6|42392.6|42352.6|42392.6|42352.6|0
1653653090000|2022-05-27 12:04:50|42395.2|42355.2|42395.2|42355.2|42395.2|42355.2|42395.2|42355.2|0
1653653100000|2022-05-27 12:05:00|42392.6|42352.6|42390.2|42350.2|42395.2|42355.2|42390.2|42350.2|3
1653653110000|2022-05-27 12:05:10|42385.2|42345.2|42382.6|42342.6|42385.2|42345.2|42382.6|42342.6|0
1653653120000|2022-05-27 12:05:20|42385.2|42345.2|42385.2|42345.2|42385.2|42345.2|42385.2|42345.2|1
1653653130000|2022-05-27 12:05:30|42382.6|42342.6|42382.6|42342.6|42382.6|42342.6|42382.6|42342.6|0
1653653140000|2022-05-27 12:05:40|42385.2|42345.2|42385.2|42345.2|42385.2|42345.2|42385.2|42345.2|0
1653653150000|2022-05-27 12:05:50|42382.7|42342.7|42380.2|42340.2|42382.7|42342.7|42380.2|42340.2|1
1653653160000|2022-05-27 12:06:00|42377.6|42337.6|42372.6|42332.6|42377.6|42337.6|42372.6|42332.6|0
1653653180000|2022-05-27 12:06:20|42370.2|42330.2|42370.2|42330.2|42370.2|42330.2|42370.2|42330.2|1
1653653190000|2022-05-27 12:06:30|42367.7|42327.7|42367.7|42327.7|42367.7|42327.7|42367.7|42327.7|0
1653653200000|2022-05-27 12:06:40|||||||||2
1653653210000|2022-05-27 12:06:50|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|4
1653653220000|2022-05-27 12:07:00|42380.2|42340.2|42382.7|42342.7|42382.7|42342.7|42380.2|42340.2|0
1653653230000|2022-05-27 12:07:10|42385.2|42345.2|42382.7|42342.7|42385.2|42345.2|42382.7|42342.7|0
1653653250000|2022-05-27 12:07:30|42377.7|42337.7|42377.7|42337.7|42377.7|42337.7|42375.2|42335.2|0
1653653260000|2022-05-27 12:07:40|42380.2|42340.2|42382.8|42342.8|42382.8|42342.8|42380.2|42340.2|0
1653653270000|2022-05-27 12:07:50|||||||||1
1653653280000|2022-05-27 12:08:00|42387.8|42347.8|42382.8|42342.8|42387.8|42347.8|42382.8|42342.8|4
1653653290000|2022-05-27 12:08:10|42380.2|42340.2|42380.2|42340.2|42380.2|42340.2|42380.2|42340.2|0
1653653300000|2022-05-27 12:08:20|42375.2|42335.2|42377.8|42337.8|42377.8|42337.8|42375.2|42335.2|0
1653653320000|2022-05-27 12:08:40|42375.2|42335.2|42375.2|42335.2|42375.2|42335.2|42375.2|42335.2|0
1653653330000|2022-05-27 12:08:50|42367.8|42327.8|42370.2|42330.2|42372.8|42332.8|42367.8|42327.8|1
1653653340000|2022-05-27 12:09:00|42372.8|42332.8|42370.3|42330.3|42372.8|42332.8|42367.8|42327.8|0
1653653350000|2022-05-27 12:09:10|42372.8|42332.8|42372.8|42332.8|42372.8|42332.8|42370.3|42330.3|0
1653653360000|2022-05-27 12:09:20|42382.8|42342.8|42382.8|42342.8|42382.8|42342.8|42382.8|42342.8|5
1653653370000|2022-05-27 12:09:30|42377.8|42337.8|42387.8|42347.8|42397.8|42357.8|42377.8|42337.8|4
1653653420000|2022-05-27 12:10:20|42390.2|42350.2|42387.8|42347.8|42390.2|42350.2|42387.8|42347.8|0
1653653430000|2022-05-27 12:10:30|42382.8|42342.8|42382.8|42342.8|42382.8|42342.8|42382.8|42342.8|0
1653653440000|2022-05-27 12:10:40|||||||||3
1653653450000|2022-05-27 12:10:50|42390.3|42350.3|42387.8|42347.8|42390.3|42350.3|42387.8|42347.8|4
1653653460000|2022-05-27 12:11:00|42392.8|42352.8|42392.8|42352.8|42392.8|42352.8|42392.8|42352.8|0
1653653470000|2022-05-27 12:11:10|42390.2|42350.2|42392.8|42352.8|42392.8|42352.8|42390.2|42350.2|1
1653653490000|2022-05-27 12:11:30|42390.2|42350.2|42382.8|42342.8|42390.2|42350.2|42382.8|42342.8|1
1653653500000|2022-05-27 12:11:40|42380.3|42340.3|42370.3|42330.3|42380.3|42340.3|42370.3|42330.3|0
1653653510000|2022-05-27 12:11:50|42372.8|42332.8|42362.8|42322.8|42372.8|42332.8|42362.8|42322.8|0
1653653520000|2022-05-27 12:12:00|42360.3|42320.3|42360.3|42320.3|42360.3|42320.3|42357.8|42317.8|0
1653653530000|2022-05-27 12:12:10|42355.3|42315.3|42355.3|42315.3|42355.3|42315.3|42355.3|42315.3|4
1653653540000|2022-05-27 12:12:20|42352.8|42312.8|42355.3|42315.3|42355.3|42315.3|42352.8|42312.8|0
1653653550000|2022-05-27 12:12:30|||||||||1
1653653560000|2022-05-27 12:12:40|42360.3|42320.3|42365.3|42325.3|42365.3|42325.3|42360.3|42320.3|1
1653653570000|2022-05-27 12:12:50|42362.8|42322.8|42360.3|42320.3|42362.8|42322.8|42360.3|42320.3|1
1653653580000|2022-05-27 12:13:00|42362.8|42322.8|42380.3|42340.3|42380.3|42340.3|42362.8|42322.8|5
1653653590000|2022-05-27 12:13:10|42370.3|42330.3|42370.3|42330.3|42370.3|42330.3|42370.3|42330.3|4
1653653600000|2022-05-27 12:13:20|42367.8|42327.8|42365.3|42325.3|42367.8|42327.8|42365.3|42325.3|0
1653653630000|2022-05-27 12:13:50|42362.7|42322.7|42362.7|42322.7|42362.7|42322.7|42362.7|42322.7|0
1653653640000|2022-05-27 12:14:00|42365.3|42325.3|42362.7|42322.7|42365.3|42325.3|42362.7|42322.7|0
1653653660000|2022-05-27 12:14:20|42392.7|42352.7|42382.8|42342.8|42400.2|42360.2|42377.8|42337.8|9
1653653670000|2022-05-27 12:14:30|42380.3|42340.3|42380.3|42340.3|42380.3|42340.3|42380.3|42340.3|0
1653653680000|2022-05-27 12:14:40|42370.3|42330.3|42375.4|42335.4|42375.4|42335.4|42370.3|42330.3|1
1653653690000|2022-05-27 12:14:50|42377.8|42337.8|42375.4|42335.4|42377.8|42337.8|42375.4|42335.4|0
1653653700000|2022-05-27 12:15:00|42370.3|42330.3|42367.8|42327.8|42370.3|42330.3|42367.8|42327.8|0
1653653710000|2022-05-27 12:15:10|42370.3|42330.3|42370.3|42330.3|42370.3|42330.3|42370.3|42330.3|3
1653653720000|2022-05-27 12:15:20|42372.8|42332.8|42377.8|42337.8|42377.8|42337.8|42372.8|42332.8|0
1653653730000|2022-05-27 12:15:30|42375.3|42335.3|42377.8|42337.8|42377.8|42337.8|42372.8|42332.8|3
1653653740000|2022-05-27 12:15:40|42367.8|42327.8|42370.3|42330.3|42370.3|42330.3|42367.8|42327.8|8
1653653760000|2022-05-27 12:16:00|42367.8|42327.8|42362.8|42322.8|42370.3|42330.3|42360.3|42320.3|6
1653653770000|2022-05-27 12:16:10|42360.3|42320.3|42360.3|42320.3|42360.3|42320.3|42360.3|42320.3|0
1653653780000|2022-05-27 12:16:20|42365.3|42325.3|42372.8|42332.8|42372.8|42332.8|42365.3|42325.3|9
1653653800000|2022-05-27 12:16:40|42370.3|42330.3|42370.3|42330.3|42370.3|42330.3|42370.3|42330.3|0
1653653810000|2022-05-27 12:16:50|42347.9|42307.9|42350.3|42310.3|42352.7|42312.7|42340.3|42300.3|3
1653653820000|2022-05-27 12:17:00|42352.7|42312.7|42352.7|42312.7|42352.7|42312.7|42352.7|42312.7|1
1653653840000|2022-05-27 12:17:20|42350.3|42310.3|42380.3|42340.3|42380.3|42340.3|42350.3|42310.3|5
1653653890000|2022-05-27 12:18:10|42375.3|42335.3|42370.3|42330.3|42375.3|42335.3|42367.7|42327.7|0
1653653900000|2022-05-27 12:18:20|42367.7|42327.7|42367.7|42327.7|42367.7|42327.7|42367.7|42327.7|0
1653653910000|2022-05-27 12:18:30|42370.3|42330.3|42370.3|42330.3|42370.3|42330.3|42370.3|42330.3|0
1653653920000|2022-05-27 12:18:40|42367.7|42327.7|42367.7|42327.7|42367.7|42327.7|42367.7|42327.7|0
1653653930000|2022-05-27 12:18:50|42362.7|42322.7|42362.7|42322.7|42370.3|42330.3|42362.7|42322.7|1
1653653940000|2022-05-27 12:19:00|||||||||1
1653653960000|2022-05-27 12:19:20|||||||||2
1653653990000|2022-05-27 12:19:50|||||||||2
1653654000000|2022-05-27 12:20:00|42365.3|42325.3|42372.7|42332.7|42372.7|42332.7|42365.3|42325.3|3
1653654010000|2022-05-27 12:20:10|42375.2|42335.2|42375.3|42335.3|42377.7|42337.7|42372.7|42332.7|4
1653654020000|2022-05-27 12:20:20|42380.2|42340.2|42377.7|42337.7|42380.2|42340.2|42377.7|42337.7|1
1653654030000|2022-05-27 12:20:30|42392.6|42352.6|42387.7|42347.7|42392.6|42352.6|42387.7|42347.7|3
1653654060000|2022-05-27 12:21:00|42385.2|42345.2|42380.2|42340.2|42385.2|42345.2|42370.2|42330.2|23
1653654070000|2022-05-27 12:21:10|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|0
1653654080000|2022-05-27 12:21:20|42380.2|42340.2|42377.7|42337.7|42380.2|42340.2|42377.7|42337.7|1
1653654110000|2022-05-27 12:21:50|42382.7|42342.7|42362.7|42322.7|42382.7|42342.7|42362.7|42322.7|11
1653654120000|2022-05-27 12:22:00|42360.2|42320.2|42352.7|42312.7|42360.2|42320.2|42352.7|42312.7|4
1653654130000|2022-05-27 12:22:10|42362.7|42322.7|42362.7|42322.7|42362.7|42322.7|42362.7|42322.7|4
1653654140000|2022-05-27 12:22:20|42367.8|42327.8|42387.7|42347.7|42387.7|42347.7|42367.8|42327.8|5
1653654150000|2022-05-27 12:22:30|42382.7|42342.7|42377.7|42337.7|42382.7|42342.7|42377.7|42337.7|0
1653654170000|2022-05-27 12:22:50|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|0
1653654180000|2022-05-27 12:23:00|||||||||1
1653654190000|2022-05-27 12:23:10|42377.7|42337.7|42380.2|42340.2|42380.2|42340.2|42377.7|42337.7|1
1653654200000|2022-05-27 12:23:20|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|2
1653654220000|2022-05-27 12:23:40|42385.2|42345.2|42390.2|42350.2|42390.2|42350.2|42385.2|42345.2|2
1653654230000|2022-05-27 12:23:50|42392.7|42352.7|42390.2|42350.2|42395.2|42355.2|42390.2|42350.2|0
1653654240000|2022-05-27 12:24:00|42387.7|42347.7|42392.7|42352.7|42392.7|42352.7|42387.7|42347.7|0
1653654250000|2022-05-27 12:24:10|42387.7|42347.7|42387.7|42347.7|42387.7|42347.7|42387.7|42347.7|0
1653654260000|2022-05-27 12:24:20|42392.7|42352.7|42392.7|42352.7|42392.7|42352.7|42392.7|42352.7|0
1653654290000|2022-05-27 12:24:50|42390.2|42350.2|42390.2|42350.2|42390.2|42350.2|42390.2|42350.2|0
1653654300000|2022-05-27 12:25:00|42392.7|42352.7|42392.7|42352.7|42392.7|42352.7|42392.7|42352.7|0
1653654310000|2022-05-27 12:25:10|42390.2|42350.2|42390.2|42350.2|42392.7|42352.7|42390.2|42350.2|0
1653654320000|2022-05-27 12:25:20|42387.7|42347.7|42387.7|42347.7|42387.7|42347.7|42387.7|42347.7|1
1653654330000|2022-05-27 12:25:30|42390.2|42350.2|42390.2|42350.2|42390.2|42350.2|42390.2|42350.2|0
1653654340000|2022-05-27 12:25:40|||||||||1
1653654350000|2022-05-27 12:25:50|42380.2|42340.2|42380.2|42340.2|42380.2|42340.2|42380.2|42340.2|0
1653654360000|2022-05-27 12:26:00|42377.7|42337.7|42380.2|42340.2|42380.2|42340.2|42377.7|42337.7|0
1653654370000|2022-05-27 12:26:10|42382.7|42342.7|42387.7|42347.7|42390.2|42350.2|42382.7|42342.7|2
1653654380000|2022-05-27 12:26:20|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|0
1653654390000|2022-05-27 12:26:30|42392.7|42352.7|42392.7|42352.7|42392.7|42352.7|42392.7|42352.7|3
1653654400000|2022-05-27 12:26:40|42390.2|42350.2|42390.2|42350.2|42392.7|42352.7|42390.2|42350.2|0
1653654410000|2022-05-27 12:26:50|42385.2|42345.2|42385.2|42345.2|42385.2|42345.2|42385.2|42345.2|0
1653654420000|2022-05-27 12:27:00|42382.7|42342.7|42400.2|42360.2|42400.2|42360.2|42382.7|42342.7|3
1653654430000|2022-05-27 12:27:10|42397.7|42357.7|42397.7|42357.7|42397.7|42357.7|42397.7|42357.7|0
1653654440000|2022-05-27 12:27:20|42400.2|42360.2|42400.2|42360.2|42400.2|42360.2|42400.2|42360.2|0
1653654450000|2022-05-27 12:27:30|42402.7|42362.7|42402.7|42362.7|42402.7|42362.7|42402.7|42362.7|0
1653654460000|2022-05-27 12:27:40|42400.2|42360.2|42400.2|42360.2|42400.2|42360.2|42400.2|42360.2|1
1653654470000|2022-05-27 12:27:50|42397.7|42357.7|42387.7|42347.7|42397.7|42357.7|42387.7|42347.7|0
1653654480000|2022-05-27 12:28:00|42382.7|42342.7|42357.7|42317.7|42382.7|42342.7|42357.7|42317.7|6
1653654510000|2022-05-27 12:28:30|42360.2|42320.2|42352.7|42312.7|42365.2|42325.2|42352.7|42312.7|3
1653654520000|2022-05-27 12:28:40|42342.7|42302.7|42342.7|42302.7|42342.7|42302.7|42342.7|42302.7|5
1653654540000|2022-05-27 12:29:00|42332.7|42292.7|42337.7|42297.7|42337.7|42297.7|42332.7|42292.7|9
1653654550000|2022-05-27 12:29:10|42340.2|42300.2|42337.7|42297.7|42340.2|42300.2|42337.7|42297.7|0
1653654580000|2022-05-27 12:29:40|42340.2|42300.2|42340.2|42300.2|42340.2|42300.2|42340.2|42300.2|0
1653654590000|2022-05-27 12:29:50|42332.7|42292.7|42337.7|42297.7|42340.2|42300.2|42332.7|42292.7|2
1653654600000|2022-05-27 12:30:00|42342.7|42302.7|42347.7|42307.7|42347.7|42307.7|42340.2|42300.2|2
1653654610000|2022-05-27 12:30:10|42345.1|42305.1|42345.1|42305.1|42347.7|42307.7|42342.6|42302.6|0
1653654620000|2022-05-27 12:30:20|42345.2|42305.2|42380.1|42340.1|42380.1|42340.1|42342.6|42302.6|8
1653654630000|2022-05-27 12:30:30|42390.1|42350.1|42382.6|42342.6|42390.1|42350.1|42382.6|42342.6|2
1653654660000|2022-05-27 12:31:00|42380.1|42340.1|42360.1|42320.1|42380.1|42340.1|42352.6|42312.6|2
1653654670000|2022-05-27 12:31:10|42357.6|42317.6|42357.6|42317.6|42357.6|42317.6|42357.6|42317.6|0
1653654680000|2022-05-27 12:31:20|42360.1|42320.1|42357.6|42317.6|42360.1|42320.1|42357.6|42317.6|0
1653654690000|2022-05-27 12:31:30|42360.1|42320.1|42352.6|42312.6|42360.1|42320.1|42352.6|42312.6|0
1653654700000|2022-05-27 12:31:40|42357.6|42317.6|42360.2|42320.2|42367.6|42327.6|42357.6|42317.6|2
1653654710000|2022-05-27 12:31:50|42357.6|42317.6|42360.1|42320.1|42360.1|42320.1|42357.6|42317.6|0
1653654720000|2022-05-27 12:32:00|42365.2|42325.2|42357.6|42317.6|42370.1|42330.1|42357.6|42317.6|1
1653654750000|2022-05-27 12:32:30|42352.6|42312.6|42347.6|42307.6|42352.6|42312.6|42347.6|42307.6|5
1653654780000|2022-05-27 12:33:00|42342.6|42302.6|42365.1|42325.1|42365.1|42325.1|42340.1|42300.1|2
1653654800000|2022-05-27 12:33:20|42375.1|42335.1|42375.1|42335.1|42375.1|42335.1|42375.1|42335.1|0
1653654810000|2022-05-27 12:33:30|42372.5|42332.5|42382.5|42342.5|42382.5|42342.5|42372.5|42332.5|0
1653654820000|2022-05-27 12:33:40|42385.1|42345.1|42380.1|42340.1|42385.1|42345.1|42380.1|42340.1|0
1653654840000|2022-05-27 12:34:00|42385.1|42345.1|42385.1|42345.1|42385.1|42345.1|42385.1|42345.1|2
1653654850000|2022-05-27 12:34:10|42377.5|42337.5|42375.1|42335.1|42377.5|42337.5|42375.1|42335.1|0
1653654890000|2022-05-27 12:34:50|42377.5|42337.5|42377.5|42337.5|42377.5|42337.5|42377.5|42337.5|0
1653654900000|2022-05-27 12:35:00|42380.1|42340.1|42375.1|42335.1|42380.1|42340.1|42362.6|42322.6|3
1653654910000|2022-05-27 12:35:10|42372.6|42332.6|42375.1|42335.1|42375.1|42335.1|42370.1|42330.1|0
1653654920000|2022-05-27 12:35:20|42362.5|42322.5|42372.5|42332.5|42372.5|42332.5|42362.5|42322.5|4
1653654930000|2022-05-27 12:35:30|42375.1|42335.1|42372.5|42332.5|42375.1|42335.1|42372.5|42332.5|0
1653654940000|2022-05-27 12:35:40|42365.1|42325.1|42365.1|42325.1|42367.5|42327.5|42365.1|42325.1|0
1653654970000|2022-05-27 12:36:10|42367.5|42327.5|42375.1|42335.1|42375.1|42335.1|42367.5|42327.5|1
1653654990000|2022-05-27 12:36:30|42372.5|42332.5|42375.1|42335.1|42375.1|42335.1|42372.5|42332.5|0
1653655000000|2022-05-27 12:36:40|42372.5|42332.5|42375.1|42335.1|42375.1|42335.1|42372.5|42332.5|0
1653655010000|2022-05-27 12:36:50|42372.5|42332.5|42372.5|42332.5|42372.5|42332.5|42372.5|42332.5|0
1653655020000|2022-05-27 12:37:00|42375.1|42335.1|42377.5|42337.5|42377.5|42337.5|42375.1|42335.1|0
1653655030000|2022-05-27 12:37:10|42367.5|42327.5|42367.5|42327.5|42367.5|42327.5|42367.5|42327.5|1
1653655050000|2022-05-27 12:37:30|42365|42325|42360.1|42320.1|42365|42325|42360.1|42320.1|2
1653655070000|2022-05-27 12:37:50|42345.1|42305.1|42347.6|42307.6|42350.1|42310.1|42345.1|42305.1|2
1653655080000|2022-05-27 12:38:00|42345.1|42305.1|42345.1|42305.1|42352.6|42312.6|42345.1|42305.1|1
1653655090000|2022-05-27 12:38:10|42347.6|42307.6|42347.6|42307.6|42352.6|42312.6|42345.1|42305.1|0
1653655100000|2022-05-27 12:38:20|42332.6|42292.6|42325.1|42285.1|42332.6|42292.6|42310.1|42270.1|27
1653655110000|2022-05-27 12:38:30|42320.1|42280.1|42325.1|42285.1|42325.1|42285.1|42320.1|42280.1|1
1653655160000|2022-05-27 12:39:20|42320|42280|42320.2|42280.2|42320.2|42280.2|42307.7|42267.7|4
1653655180000|2022-05-27 12:39:40|42322.7|42282.7|42322.7|42282.7|42322.7|42282.7|42322.7|42282.7|2
1653655200000|2022-05-27 12:40:00|42320.2|42280.2|42322.7|42282.7|42322.7|42282.7|42317.7|42277.7|0
1653655220000|2022-05-27 12:40:20|42320.2|42280.2|42322.7|42282.7|42322.7|42282.7|42320.2|42280.2|2
1653655240000|2022-05-27 12:40:40|42327.7|42287.7|42327.7|42287.7|42327.7|42287.7|42327.7|42287.7|0
1653655250000|2022-05-27 12:40:50|42325.2|42285.2|42325.2|42285.2|42327.7|42287.7|42325.2|42285.2|0
1653655260000|2022-05-27 12:41:00|42327.7|42287.7|42325.2|42285.2|42327.7|42287.7|42325.2|42285.2|0
1653655280000|2022-05-27 12:41:20|42322.7|42282.7|42322.7|42282.7|42322.7|42282.7|42322.7|42282.7|0
1653655290000|2022-05-27 12:41:30|42325.2|42285.2|42325.2|42285.2|42325.2|42285.2|42325.2|42285.2|0
1653655300000|2022-05-27 12:41:40|42327.7|42287.7|42357.7|42317.7|42360.1|42320.1|42327.7|42287.7|1
1653655310000|2022-05-27 12:41:50|42355.1|42315.1|42357.7|42317.7|42365.2|42325.2|42355.1|42315.1|0
1653655320000|2022-05-27 12:42:00|42355.1|42315.1|42355.1|42315.1|42360.1|42320.1|42355.1|42315.1|2
1653655330000|2022-05-27 12:42:10|42357.7|42317.7|42357.7|42317.7|42357.7|42317.7|42357.7|42317.7|0
1653655340000|2022-05-27 12:42:20|42360.1|42320.1|42360.1|42320.1|42360.1|42320.1|42360.1|42320.1|2
1653655350000|2022-05-27 12:42:30|42357.6|42317.6|42342.7|42302.7|42357.6|42317.6|42337.7|42297.7|4
1653655360000|2022-05-27 12:42:40|42345.2|42305.2|42342.7|42302.7|42345.2|42305.2|42342.7|42302.7|1
1653655370000|2022-05-27 12:42:50|42345.2|42305.2|42340.1|42300.1|42345.2|42305.2|42340.1|42300.1|0
1653655380000|2022-05-27 12:43:00|42337.7|42297.7|42340.1|42300.1|42340.1|42300.1|42337.7|42297.7|0
1653655390000|2022-05-27 12:43:10|42342.7|42302.7|42347.7|42307.7|42347.8|42307.8|42342.7|42302.7|1
1653655400000|2022-05-27 12:43:20|42350.1|42310.1|42342.7|42302.7|42355.2|42315.2|42340.2|42300.2|9
1653655410000|2022-05-27 12:43:30|42345.1|42305.1|42350.2|42310.2|42350.2|42310.2|42345.1|42305.1|0
1653655420000|2022-05-27 12:43:40|42355.2|42315.2|42345.2|42305.2|42355.2|42315.2|42342.7|42302.7|0
1653655430000|2022-05-27 12:43:50|42350.3|42310.3|42357.7|42317.7|42357.7|42317.7|42350.3|42310.3|3
1653655440000|2022-05-27 12:44:00|42362.6|42322.6|42360.1|42320.1|42362.6|42322.6|42360.1|42320.1|3
1653655450000|2022-05-27 12:44:10|42335.1|42295.1|42340.1|42300.1|42340.1|42300.1|42335.1|42295.1|3
1653655460000|2022-05-27 12:44:20|42337.6|42297.6|42390|42350|42390|42350|42337.6|42297.6|8
1653655470000|2022-05-27 12:44:30|42392.5|42352.5|42407.5|42367.5|42422.5|42367.5|42392.5|42342.5|0
1653655480000|2022-05-27 12:44:40|42435|42395|42449.9|42409.9|42449.9|42409.9|42435|42395|7
1653655490000|2022-05-27 12:44:50|42452.5|42412.5|42434.9|42394.9|42452.5|42412.5|42434.9|42394.9|0
1653658200000|2022-05-27 13:30:00|42422.3|42382.3|42442.3|42402.3|42487.2|42447.2|42422.3|42382.3|195
1653658210000|2022-05-27 13:30:10|42447.3|42407.3|42409.7|42369.7|42454.7|42414.7|42407.3|42367.3|37
1653658220000|2022-05-27 13:30:20|42412.3|42372.3|42457.1|42417.1|42482.1|42442.1|42412.3|42372.3|28
1653658230000|2022-05-27 13:30:30|42454.6|42414.6|42472.2|42432.2|42479.6|42439.6|42444.6|42404.6|9
1653658240000|2022-05-27 13:30:40|42477.1|42437.1|42517.1|42477.1|42517.1|42477.1|42477.1|42437.1|13
1653658250000|2022-05-27 13:30:50|42519.7|42479.7|42519.4|42479.4|42519.7|42479.7|42502|42462|43
1653658260000|2022-05-27 13:31:00|42517|42477|42542|42502|42552|42512|42517|42477|37
1653658270000|2022-05-27 13:31:10|42549.4|42509.4|42532|42492|42549.4|42509.4|42517|42477|34
1653658280000|2022-05-27 13:31:20|42534.4|42494.4|42584.3|42544.3|42584.3|42544.3|42534.4|42494.4|20
1653658290000|2022-05-27 13:31:30|42581.9|42541.9|42619.4|42579.4|42637.1|42597.1|42581.9|42541.9|17
1653658300000|2022-05-27 13:31:40|42617|42577|42661.9|42621.9|42669.4|42629.4|42617|42577|10
1653658310000|2022-05-27 13:31:50|42659.4|42619.4|42664.3|42624.3|42671.9|42631.9|42654.3|42614.3|4
1653658320000|2022-05-27 13:32:00|42659.3|42619.3|42617|42577|42661.8|42621.8|42609.4|42569.4|41
1653658330000|2022-05-27 13:32:10|42624.5|42584.5|42629.4|42589.4|42629.4|42589.4|42597|42557|20
1653658340000|2022-05-27 13:32:20|42636.9|42596.9|42659.4|42619.4|42676.9|42636.9|42634.4|42594.4|13
1653658350000|2022-05-27 13:32:30|42656.9|42616.9|42699.4|42659.4|42701.9|42661.9|42656.9|42616.9|19
1653658360000|2022-05-27 13:32:40|42706.9|42666.9|42692|42652|42721.9|42681.9|42689.4|42649.4|46
1653658370000|2022-05-27 13:32:50|42699.4|42659.4|42709.4|42669.4|42709.4|42669.4|42692|42652|8
1653658380000|2022-05-27 13:33:00|42704.5|42664.5|42689.4|42649.4|42709.4|42669.4|42684.4|42644.4|17
1653658390000|2022-05-27 13:33:10|42684.4|42644.4|42659.5|42619.5|42687|42647|42657|42617|13
1653658400000|2022-05-27 13:33:20|42667|42627|42647|42607|42677|42637|42647|42607|13
1653658410000|2022-05-27 13:33:30|42644.5|42604.5|42652|42612|42652|42612|42637|42597|13
1653658420000|2022-05-27 13:33:40|42654.5|42614.5|42657|42617|42662|42622|42654.5|42614.5|1
1653658430000|2022-05-27 13:33:50|42647|42607|42659.4|42619.4|42664.4|42624.4|42637|42597|21
1653658440000|2022-05-27 13:34:00|42664.4|42624.4|42642|42602|42669.4|42629.4|42637|42597|30
1653658450000|2022-05-27 13:34:10|42639.4|42599.4|42632|42592|42642|42602|42614.5|42574.5|27
1653658460000|2022-05-27 13:34:20|42639.5|42599.5|42624.5|42584.5|42639.5|42599.5|42619.5|42579.5|3
1653658470000|2022-05-27 13:34:30|42622.1|42582.1|42599.5|42559.5|42627|42587|42599.5|42559.5|8
1653658480000|2022-05-27 13:34:40|42597|42557|42612.1|42572.1|42612.1|42572.1|42594.5|42554.5|13
1653658490000|2022-05-27 13:34:50|42609.5|42569.5|42652|42612|42652|42612|42609.5|42569.5|7
1653658500000|2022-05-27 13:35:00|42649.5|42609.5|42637|42597|42657|42617|42632|42592|8
1653658510000|2022-05-27 13:35:10|42634.5|42594.5|42634.5|42594.5|42647|42607|42629.5|42589.5|10
1653658520000|2022-05-27 13:35:20|42637|42597|42627|42587|42642.1|42602.1|42627|42587|3
1653658530000|2022-05-27 13:35:30|42652.5|42612.5|42664.7|42624.7|42694.7|42654.7|42652.5|42612.5|17
1653658540000|2022-05-27 13:35:40|42667.2|42627.2|42684.7|42644.7|42684.7|42644.7|42664.7|42624.7|5
1653658550000|2022-05-27 13:35:50|42689.7|42649.7|42684.7|42644.7|42694.7|42654.7|42674.7|42634.7|14
1653658560000|2022-05-27 13:36:00|42679.7|42639.7|42674.7|42634.7|42679.7|42639.7|42662.2|42622.2|9
1653658570000|2022-05-27 13:36:10|42667.2|42627.2|42657.2|42617.2|42669.7|42629.7|42657.2|42617.2|3
1653658580000|2022-05-27 13:36:20|42659.7|42619.7|42649.7|42609.7|42659.7|42619.7|42644.7|42604.7|6
1653658590000|2022-05-27 13:36:30|42647.2|42607.2|42642.3|42602.3|42649.7|42609.7|42634.7|42594.7|6
1653658600000|2022-05-27 13:36:40|42639.7|42599.7|42644.7|42604.7|42649.7|42609.7|42639.7|42599.7|6
1653658610000|2022-05-27 13:36:50|42647.2|42607.2|42654.7|42614.7|42657.2|42617.2|42644.7|42604.7|7
1653658620000|2022-05-27 13:37:00|42657.2|42617.2|42654.7|42614.7|42659.7|42619.7|42652.2|42612.2|8
1653658630000|2022-05-27 13:37:10|42659.7|42619.7|42649.7|42609.7|42659.7|42619.7|42649.7|42609.7|2
1653658640000|2022-05-27 13:37:20|42652.1|42612.1|42669.7|42629.7|42669.7|42629.7|42649.7|42609.7|21
1653658650000|2022-05-27 13:37:30|42674.6|42634.6|42722.1|42682.1|42722.1|42682.1|42674.6|42634.6|23
1653658660000|2022-05-27 13:37:40|42724.7|42684.7|42717.1|42677.1|42739.7|42699.7|42712.1|42672.1|37
1653658670000|2022-05-27 13:37:50|42724.7|42684.7|42732.1|42692.1|42737.1|42697.1|42717.1|42677.1|4
1653658680000|2022-05-27 13:38:00|42734.7|42694.7|42717.1|42677.1|42737.1|42697.1|42714.6|42674.6|20
1653658690000|2022-05-27 13:38:10|42712.1|42672.1|42722.1|42682.1|42727.1|42687.1|42712.1|42672.1|8
1653658700000|2022-05-27 13:38:20|42727.1|42687.1|42717.1|42677.1|42727.1|42687.1|42707.1|42667.1|9
1653658710000|2022-05-27 13:38:30|42724.7|42684.7|42724.7|42684.7|42724.7|42684.7|42714.7|42674.7|1
1653658720000|2022-05-27 13:38:40|42722.2|42682.2|42697.1|42657.1|42724.7|42684.7|42697.1|42657.1|9
1653658730000|2022-05-27 13:38:50|42687.1|42647.1|42674.7|42634.7|42687.1|42647.1|42667.1|42627.1|13
1653658740000|2022-05-27 13:39:00|42672.1|42632.1|42642.1|42602.1|42682.1|42642.1|42634.7|42594.7|34
1653658750000|2022-05-27 13:39:10|42634.7|42594.7|42634.7|42594.7|42642.2|42602.2|42629.7|42589.7|15
1653658760000|2022-05-27 13:39:20|42639.7|42599.7|42649.7|42609.7|42654.7|42614.7|42634.7|42594.7|14
1653658770000|2022-05-27 13:39:30|42654.7|42614.7|42677.1|42637.1|42684.7|42644.7|42654.7|42614.7|7
1653658780000|2022-05-27 13:39:40|42674.7|42634.7|42682.1|42642.1|42684.7|42644.7|42669.7|42629.7|8
1653658790000|2022-05-27 13:39:50|42684.7|42644.7|42682.1|42642.1|42687.1|42647.1|42677.1|42637.1|2
1653658800000|2022-05-27 13:40:00|42684.7|42644.7|42694.7|42654.7|42707.1|42667.1|42682.1|42642.1|13
1653658810000|2022-05-27 13:40:10|42687.1|42647.1|42677.1|42637.1|42687.1|42647.1|42677.1|42637.1|9
1653658820000|2022-05-27 13:40:20|42694.7|42654.7|42687.1|42647.1|42694.7|42654.7|42687.1|42647.1|3
1653658830000|2022-05-27 13:40:30|42692.2|42652.2|42697.1|42657.1|42699.7|42659.7|42687.1|42647.1|3
1653658840000|2022-05-27 13:40:40|42687.1|42647.1|42717.1|42677.1|42717.1|42677.1|42687.1|42647.1|7
1653658850000|2022-05-27 13:40:50|42714.7|42674.7|42714.7|42674.7|42717.1|42677.1|42697.1|42657.1|4
1653658860000|2022-05-27 13:41:00|42712.1|42672.1|42694.7|42654.7|42712.1|42672.1|42687.1|42647.1|12
1653658870000|2022-05-27 13:41:10|42687.1|42647.1|42649.7|42609.7|42687.1|42647.1|42647.1|42607.1|13
1653658880000|2022-05-27 13:41:20|42639.7|42599.7|42622.2|42582.2|42639.7|42599.7|42619.7|42579.7|20
1653658890000|2022-05-27 13:41:30|42617.2|42577.2|42622.2|42582.2|42622.2|42582.2|42612.2|42572.2|6
1653658900000|2022-05-27 13:41:40|42619.8|42579.8|42612.2|42572.2|42622.2|42582.2|42607.2|42567.2|3
1653658910000|2022-05-27 13:41:50|42602.2|42562.2|42592.2|42552.2|42602.2|42562.2|42592.2|42552.2|4
1653658920000|2022-05-27 13:42:00|42589.8|42549.8|42579.8|42539.8|42589.8|42549.8|42567.1|42527.1|16
1653658930000|2022-05-27 13:42:10|42574.7|42534.7|42589.8|42549.8|42589.8|42549.8|42574.7|42534.7|4
1653658940000|2022-05-27 13:42:20|42574.8|42534.8|42574.8|42534.8|42574.8|42534.8|42569.8|42529.8|3
1653658950000|2022-05-27 13:42:30|42577.3|42537.3|42574.8|42534.8|42577.3|42537.3|42574.8|42534.8|8
1653658960000|2022-05-27 13:42:40|42577.3|42537.3|42574.8|42534.8|42577.3|42537.3|42574.8|42534.8|9
1653658970000|2022-05-27 13:42:50|42577.3|42537.3|42569.8|42529.8|42577.3|42537.3|42569.8|42529.8|16
1653658980000|2022-05-27 13:43:00|42567.3|42527.3|42587.2|42547.2|42587.2|42547.2|42564.8|42524.8|12
1653658990000|2022-05-27 13:43:10|42589.8|42549.8|42602.2|42562.2|42607.2|42567.2|42589.8|42549.8|8
1653659000000|2022-05-27 13:43:20|42609.7|42569.7|42622.2|42582.2|42629.7|42589.7|42604.7|42564.7|5
1653659010000|2022-05-27 13:43:30|42624.7|42584.7|42627.1|42587.1|42627.1|42587.1|42617.1|42577.1|6
1653659020000|2022-05-27 13:43:40|42622.1|42582.1|42612.2|42572.2|42624.7|42584.7|42604.8|42564.8|8
1653659030000|2022-05-27 13:43:50|42614.7|42574.7|42614.7|42574.7|42614.7|42574.7|42607.1|42567.1|4
1653659040000|2022-05-27 13:44:00|42619.7|42579.7|42627.1|42587.1|42629.7|42589.7|42607.1|42567.1|5
1653659050000|2022-05-27 13:44:10|42624.7|42584.7|42637.1|42597.1|42637.1|42597.1|42624.7|42584.7|3
1653659060000|2022-05-27 13:44:20|42647.1|42607.1|42637.1|42597.1|42647.1|42607.1|42637.1|42597.1|6
1653659080000|2022-05-27 13:44:40|42634.6|42594.6|42619.7|42579.7|42637.1|42597.1|42619.7|42579.7|6
1653659090000|2022-05-27 13:44:50|42624.6|42584.6|42627.1|42587.1|42627.1|42587.1|42614.6|42574.6|10
1653659100000|2022-05-27 13:45:00|42632.1|42592.1|42617.1|42577.1|42634.7|42594.7|42617.1|42577.1|2
1653659110000|2022-05-27 13:45:10|42619.6|42579.6|42617.1|42577.1|42622.1|42582.1|42612.1|42572.1|6
1653659120000|2022-05-27 13:45:20|42624.6|42584.6|42624.6|42584.6|42624.6|42584.6|42624.6|42584.6|3
1653659130000|2022-05-27 13:45:30|42627.1|42587.1|42629.5|42589.5|42634.5|42594.5|42627.1|42587.1|7
1653659140000|2022-05-27 13:45:40|42627.1|42587.1|42624.6|42584.6|42647.1|42607.1|42609.6|42569.6|18
1653659150000|2022-05-27 13:45:50|42622.2|42582.2|42622.2|42582.2|42624.6|42584.6|42609.6|42569.6|3
1653659160000|2022-05-27 13:46:00|42617.1|42577.1|42627.1|42587.1|42629.6|42589.6|42617.1|42577.1|3
1653659170000|2022-05-27 13:46:10|42617.1|42577.1|42624.6|42584.6|42624.6|42584.6|42612.1|42572.1|8
1653659180000|2022-05-27 13:46:20|42627.1|42587.1|42634.6|42594.6|42634.6|42594.6|42627.1|42587.1|1
1653659190000|2022-05-27 13:46:30|42632.2|42592.2|42634.6|42594.6|42634.6|42594.6|42627.1|42587.1|1
1653659200000|2022-05-27 13:46:40|42629.6|42589.6|42634.6|42594.6|42634.6|42594.6|42629.6|42589.6|5
1653659210000|2022-05-27 13:46:50|42637.1|42597.1|42642.2|42602.2|42644.6|42604.6|42627.2|42587.2|17
1653659220000|2022-05-27 13:47:00|42639.6|42599.6|42634.6|42594.6|42647.2|42607.2|42634.6|42594.6|7
1653659230000|2022-05-27 13:47:10|42632.2|42592.2|42632.2|42592.2|42634.6|42594.6|42632.2|42592.2|1
1653659240000|2022-05-27 13:47:20|42634.6|42594.6|42634.6|42594.6|42654.6|42614.6|42632.2|42592.2|16
1653659250000|2022-05-27 13:47:30|42632.2|42592.2|42622.2|42582.2|42637.3|42597.3|42622.2|42582.2|12
1653659260000|2022-05-27 13:47:40|42619.7|42579.7|42619.7|42579.7|42619.7|42579.7|42612.2|42572.2|4
1653659270000|2022-05-27 13:47:50|42617.2|42577.2|42622.2|42582.2|42622.2|42582.2|42617.2|42577.2|2
1653659280000|2022-05-27 13:48:00|42629.7|42589.7|42642.2|42602.2|42644.6|42604.6|42629.7|42589.7|13
1653659290000|2022-05-27 13:48:10|42639.6|42599.6|42664.6|42624.6|42664.6|42624.6|42639.6|42599.6|16
1653659300000|2022-05-27 13:48:20|42667.2|42627.2|42709.5|42669.5|42714.6|42674.6|42667.2|42627.2|3
1653659310000|2022-05-27 13:48:30|42707.1|42667.1|42702.1|42662.1|42717.1|42677.1|42702|42662|12
1653659320000|2022-05-27 13:48:40|42707.1|42667.1|42707.1|42667.1|42714.6|42674.6|42704.5|42664.5|8
1653659330000|2022-05-27 13:48:50|42697.1|42657.1|42697.1|42657.1|42697.1|42657.1|42697.1|42657.1|1
1653659340000|2022-05-27 13:49:00|42702.1|42662.1|42687.1|42647.1|42714.6|42674.6|42687.1|42647.1|13
1653659350000|2022-05-27 13:49:10|42689.5|42649.5|42682.1|42642.1|42692.1|42652.1|42674.6|42634.6|5
1653659360000|2022-05-27 13:49:20|42687.1|42647.1|42677.1|42637.1|42687.1|42647.1|42664.5|42624.5|9
1653659370000|2022-05-27 13:49:30|42672.2|42632.2|42662.2|42622.2|42672.2|42632.2|42657.1|42617.1|2
1653659380000|2022-05-27 13:49:40|42669.6|42629.6|42657.1|42617.1|42669.6|42629.6|42657.1|42617.1|4
1653659390000|2022-05-27 13:49:50|42659.6|42619.6|42664.6|42624.6|42672.2|42632.2|42659.6|42619.6|7
1653659400000|2022-05-27 13:50:00|42667.1|42627.1|42659.6|42619.6|42669.6|42629.6|42659.6|42619.6|11
1653659410000|2022-05-27 13:50:10|42662.2|42622.2|42667.2|42627.2|42669.7|42629.7|42662.2|42622.2|3
1653659420000|2022-05-27 13:50:20|42664.6|42624.6|42667.2|42627.2|42679.7|42639.7|42664.6|42624.6|11
1653659430000|2022-05-27 13:50:30|42672.2|42632.2|42672.2|42632.2|42672.2|42632.2|42667.2|42627.2|0
1653659440000|2022-05-27 13:50:40|42667.2|42627.2|42669.7|42629.7|42672.2|42632.2|42667.2|42627.2|0
1653659460000|2022-05-27 13:51:00|42672.2|42632.2|42672.2|42632.2|42672.2|42632.2|42672.2|42632.2|4
1653659470000|2022-05-27 13:51:10|42682.2|42642.2|42677.2|42637.2|42682.2|42642.2|42674.6|42634.6|4
1653659480000|2022-05-27 13:51:20|42672.2|42632.2|42679.6|42639.6|42679.6|42639.6|42669.6|42629.6|2
1653659490000|2022-05-27 13:51:30|42669.6|42629.6|42679.6|42639.6|42679.6|42639.6|42669.6|42629.6|2
1653659500000|2022-05-27 13:51:40|42677.2|42637.2|42677.1|42637.1|42679.6|42639.6|42674.6|42634.6|0
1653659510000|2022-05-27 13:51:50|42677.2|42637.2|42699.6|42659.6|42699.6|42659.6|42677.1|42637.1|2
1653659520000|2022-05-27 13:52:00|42697.1|42657.1|42694.6|42654.6|42702.1|42662.1|42694.6|42654.6|7
1653659530000|2022-05-27 13:52:10|42692.2|42652.2|42687.1|42647.1|42694.6|42654.6|42687.1|42647.1|1
1653659540000|2022-05-27 13:52:20|42684.6|42644.6|42639.6|42599.6|42687.1|42647.1|42637.1|42597.1|9
1653659550000|2022-05-27 13:52:30|42637.1|42597.1|42629.7|42589.7|42642.2|42602.2|42629.7|42589.7|7
1653659560000|2022-05-27 13:52:40|42632.2|42592.2|42659.5|42619.5|42664.6|42624.6|42632.2|42592.2|13
1653659570000|2022-05-27 13:52:50|42657.1|42617.1|42637.1|42597.1|42659.5|42619.5|42637.1|42597.1|24
1653659580000|2022-05-27 13:53:00|42639.5|42599.5|42639.6|42599.6|42652.1|42612.1|42637.1|42597.1|2
1653659590000|2022-05-27 13:53:10|42647.1|42607.1|42637.1|42597.1|42647.1|42607.1|42637.1|42597.1|2
1653659600000|2022-05-27 13:53:20|42627.1|42587.1|42617.1|42577.1|42627.1|42587.1|42617.1|42577.1|7
1653659610000|2022-05-27 13:53:30|42612.1|42572.1|42607|42567|42617.1|42577.1|42604.6|42564.6|2
1653659620000|2022-05-27 13:53:40|42604.5|42564.5|42597|42557|42604.6|42564.6|42597|42557|4
1653659630000|2022-05-27 13:53:50|42602|42562|42597|42557|42607|42567|42597|42557|1
1653659640000|2022-05-27 13:54:00|42602|42562|42607|42567|42614.5|42574.5|42602|42562|7
1653659650000|2022-05-27 13:54:10|42599.5|42559.5|42599.5|42559.5|42604.5|42564.5|42597|42557|3
1653659660000|2022-05-27 13:54:20|42599.6|42559.6|42614.5|42574.5|42617|42577|42599.6|42559.6|8
1653659670000|2022-05-27 13:54:30|42619.5|42579.5|42619.5|42579.5|42619.5|42579.5|42619.5|42579.5|1
1653659680000|2022-05-27 13:54:40|42621.9|42581.9|42611.9|42571.9|42626.9|42586.9|42611.9|42571.9|8
1653659690000|2022-05-27 13:54:50|42614.4|42574.4|42594.5|42554.5|42614.4|42574.4|42594.5|42554.5|5
1653659700000|2022-05-27 13:55:00|42581.9|42541.9|42584.6|42544.6|42592|42552|42579.5|42539.5|16
1653659710000|2022-05-27 13:55:10|42579.5|42539.5|42591.9|42551.9|42591.9|42551.9|42577|42537|2
1653659720000|2022-05-27 13:55:20|42594.5|42554.5|42602|42562|42604.5|42564.5|42594.5|42554.5|5
1653659730000|2022-05-27 13:55:30|42604.5|42564.5|42602|42562|42619.5|42579.5|42599.5|42559.5|2
1653659740000|2022-05-27 13:55:40|42599.5|42559.5|42619.5|42579.5|42619.5|42579.5|42599.5|42559.5|1
1653659750000|2022-05-27 13:55:50|42614.5|42574.5|42609.5|42569.5|42619.5|42579.5|42609.5|42569.5|1
1653659760000|2022-05-27 13:56:00|42607|42567|42594.5|42554.5|42609.5|42569.5|42594.5|42554.5|6
1653659770000|2022-05-27 13:56:10|42591.9|42551.9|42601.9|42561.9|42604.5|42564.5|42591.9|42551.9|1
1653659780000|2022-05-27 13:56:20|42609.5|42569.5|42619.5|42579.5|42627|42587|42609.5|42569.5|3
1653659790000|2022-05-27 13:56:30|42622|42582|42629.5|42589.5|42629.5|42589.5|42622|42582|0
1653659800000|2022-05-27 13:56:40|42627|42587|42629.5|42589.5|42629.5|42589.5|42624.5|42584.5|5
1653659810000|2022-05-27 13:56:50|42627|42587|42619.5|42579.5|42627|42587|42619.5|42579.5|2
1653659820000|2022-05-27 13:57:00|42617|42577|42627|42587|42632|42592|42617|42577|3
1653659830000|2022-05-27 13:57:10|42624.5|42584.5|42629.5|42589.5|42629.5|42589.5|42624.5|42584.5|1
1653659840000|2022-05-27 13:57:20|42627|42587|42629.5|42589.5|42629.5|42589.5|42621.9|42581.9|0
1653659850000|2022-05-27 13:57:30|42627|42587|42629.5|42589.5|42629.5|42589.5|42627|42587|1
1653659860000|2022-05-27 13:57:40|42631.9|42591.9|42631.9|42591.9|42631.9|42591.9|42631.9|42591.9|1
1653659870000|2022-05-27 13:57:50|42629.5|42589.5|42629.5|42589.5|42631.9|42591.9|42629.5|42589.5|5
1653659880000|2022-05-27 13:58:00|42627|42587|42614.5|42574.5|42627|42587|42607|42567|8
1653659890000|2022-05-27 13:58:10|42612|42572|42601.9|42561.9|42612|42572|42599.5|42559.5|6
1653659900000|2022-05-27 13:58:20|42604.5|42564.5|42602|42562|42604.5|42564.5|42601.9|42561.9|1
1653659910000|2022-05-27 13:58:30|42599.6|42559.6|42602|42562|42602|42562|42597|42557|1
1653659920000|2022-05-27 13:58:40|42599.6|42559.6|42609.5|42569.5|42609.5|42569.5|42599.6|42559.6|2
1653659930000|2022-05-27 13:58:50|42607|42567|42609.5|42569.5|42609.5|42569.5|42607|42567|0
1653659940000|2022-05-27 13:59:00|42607|42567|42607|42567|42609.5|42569.5|42607|42567|0
1653659950000|2022-05-27 13:59:10|42617|42577|42614.5|42574.5|42617|42577|42614.5|42574.5|1
1653659960000|2022-05-27 13:59:20|42617|42577|42617|42577|42617|42577|42617|42577|0
1653659970000|2022-05-27 13:59:30|42624.5|42584.5|42627|42587|42627|42587|42622|42582|4
1653659980000|2022-05-27 13:59:40|42649.6|42609.6|42657.1|42617.1|42662.1|42622.1|42649.6|42609.6|11
1653659990000|2022-05-27 13:59:50|42654.6|42614.6|42662.1|42622.1|42662.1|42622.1|42654.6|42614.6|1
1653660000000|2022-05-27 14:00:00|42664.7|42624.7|42627.1|42587.1|42664.7|42624.7|42627.1|42587.1|25
1653660010000|2022-05-27 14:00:10|42622.1|42582.1|42659.7|42619.7|42659.7|42619.7|42617.1|42577.1|12
1653660020000|2022-05-27 14:00:20|42654.7|42614.7|42659.7|42619.7|42662.1|42622.1|42654.7|42614.7|3
1653660030000|2022-05-27 14:00:30|42657.2|42617.2|42669.7|42629.7|42669.7|42629.7|42654.7|42614.7|2
1653660040000|2022-05-27 14:00:40|42664.7|42624.7|42669.7|42629.7|42669.7|42629.7|42662.1|42622.1|2
1653660050000|2022-05-27 14:00:50|42672.1|42632.1|42679.7|42639.7|42679.7|42639.7|42669.7|42629.7|0
1653660060000|2022-05-27 14:01:00|42674.7|42634.7|42679.7|42639.7|42684.7|42644.7|42672.1|42632.1|3
1653660070000|2022-05-27 14:01:10|42682.1|42642.1|42679.7|42639.7|42682.1|42642.1|42679.7|42639.7|1
1653660080000|2022-05-27 14:01:20|42682.1|42642.1|42682.1|42642.1|42682.1|42642.1|42682.1|42642.1|0
1653660090000|2022-05-27 14:01:30|42674.6|42634.6|42674.6|42634.6|42674.6|42634.6|42674.6|42634.6|5
1653660100000|2022-05-27 14:01:40|42677|42637|42677.1|42637.1|42682.1|42642.1|42677|42637|23
1653660110000|2022-05-27 14:01:50|42674.7|42634.7|42677.1|42637.1|42677.1|42637.1|42672.1|42632.1|4
1653660120000|2022-05-27 14:02:00|42674.7|42634.7|42712.1|42672.1|42722.1|42682.1|42672.1|42632.1|19
1653660130000|2022-05-27 14:02:10|42714.5|42674.5|42687.1|42647.1|42714.5|42674.5|42682.1|42642.1|7
1653660140000|2022-05-27 14:02:20|42692.1|42652.1|42714.5|42674.5|42717.1|42677.1|42692.1|42652.1|1
1653660150000|2022-05-27 14:02:30|42712|42672|42712.1|42672.1|42712.1|42672.1|42702.1|42662.1|1
1653660160000|2022-05-27 14:02:40|42702.1|42662.1|42692.1|42652.1|42704.5|42664.5|42687.1|42647.1|7
1653660170000|2022-05-27 14:02:50|42687.1|42647.1|42687.1|42647.1|42687.1|42647.1|42687.1|42647.1|0
1653660180000|2022-05-27 14:03:00|42682.1|42642.1|42672.1|42632.1|42692.1|42652.1|42672.1|42632.1|5
1653660190000|2022-05-27 14:03:10|42664.6|42624.6|42664.6|42624.6|42664.6|42624.6|42664.6|42624.6|5
1653660210000|2022-05-27 14:03:30|42669.6|42629.6|42669.6|42629.6|42669.6|42629.6|42669.6|42629.6|1
1653660220000|2022-05-27 14:03:40|42674.6|42634.6|42672.1|42632.1|42679.6|42639.6|42672.1|42632.1|4
1653660230000|2022-05-27 14:03:50|42674.6|42634.6|42687.1|42647.1|42689.6|42649.6|42674.6|42634.6|4
1653660240000|2022-05-27 14:04:00|42697.1|42657.1|42692.1|42652.1|42707.1|42667.1|42692.1|42652.1|6
1653660250000|2022-05-27 14:04:10|42687.1|42647.1|42682.1|42642.1|42687.1|42647.1|42679.6|42639.6|3
1653660260000|2022-05-27 14:04:20|42684.5|42644.5|42682.1|42642.1|42684.5|42644.5|42682.1|42642.1|0
1653660270000|2022-05-27 14:04:30|42684.5|42644.5|42687.1|42647.1|42689.5|42649.5|42684.5|42644.5|6
1653660280000|2022-05-27 14:04:40|42689.5|42649.5|42692.1|42652.1|42702.1|42662.1|42689.5|42649.5|5
1653660290000|2022-05-27 14:04:50|42697.1|42657.1|42692.1|42652.1|42699.6|42659.6|42692.1|42652.1|2
1653660300000|2022-05-27 14:05:00|42707.1|42667.1|42707.1|42667.1|42717.1|42677.1|42707.1|42667.1|5
1653660310000|2022-05-27 14:05:10|42709.6|42669.6|42707.1|42667.1|42709.6|42669.6|42707.1|42667.1|2
1653660320000|2022-05-27 14:05:20|42704.6|42664.6|42699.5|42659.5|42704.6|42664.6|42692.1|42652.1|7
1653660330000|2022-05-27 14:05:30|42702.1|42662.1|42702.1|42662.1|42704.5|42664.5|42702.1|42662.1|2
1653660340000|2022-05-27 14:05:40|42699.6|42659.6|42704.5|42664.5|42707.1|42667.1|42692.1|42652.1|2
1653660350000|2022-05-27 14:05:50|42707|42667|42719.6|42679.6|42719.6|42679.6|42707|42667|1
1653660360000|2022-05-27 14:06:00|42722.1|42682.1|42732.1|42692.1|42739.5|42699.5|42717.1|42677.1|22
1653660370000|2022-05-27 14:06:10|42734.6|42694.6|42732.1|42692.1|42734.6|42694.6|42732.1|42692.1|3
1653660380000|2022-05-27 14:06:20|42734.5|42694.5|42722.1|42682.1|42734.5|42694.5|42722.1|42682.1|4
1653660390000|2022-05-27 14:06:30|42717.1|42677.1|42724.5|42684.5|42724.5|42684.5|42717.1|42677.1|4
1653660400000|2022-05-27 14:06:40|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|0
1653660410000|2022-05-27 14:06:50|42724.5|42684.5|42722.1|42682.1|42724.5|42684.5|42722.1|42682.1|0
1653660420000|2022-05-27 14:07:00|42724.5|42684.5|42742.1|42702.1|42759.5|42719.5|42724.5|42684.5|10
1653660430000|2022-05-27 14:07:10|||||||||2
1653660440000|2022-05-27 14:07:20|||||||||1
1653660450000|2022-05-27 14:07:30|42737.1|42697.1|42732.1|42692.1|42737.1|42697.1|42732.1|42692.1|4
1653660460000|2022-05-27 14:07:40|42734.5|42694.5|42732.1|42692.1|42734.5|42694.5|42732.1|42692.1|0
1653660470000|2022-05-27 14:07:50|42734.5|42694.5|42732.1|42692.1|42734.5|42694.5|42732.1|42692.1|0
1653660480000|2022-05-27 14:08:00|42734.5|42694.5|42749.6|42709.6|42752.1|42712.1|42734.5|42694.5|8
1653660490000|2022-05-27 14:08:10|42752.1|42712.1|42749.6|42709.6|42752.1|42712.1|42749.6|42709.6|0
1653660500000|2022-05-27 14:08:20|42752.1|42712.1|42749.6|42709.6|42752.1|42712.1|42749.6|42709.6|2
1653660510000|2022-05-27 14:08:30|42747.1|42707.1|42742.1|42702.1|42747.1|42707.1|42742.1|42702.1|4
1653660520000|2022-05-27 14:08:40|42739.6|42699.6|42742.1|42702.1|42742.1|42702.1|42739.6|42699.6|5
1653660530000|2022-05-27 14:08:50|42737.2|42697.2|42729.6|42689.6|42737.2|42697.2|42722.1|42682.1|9
1653660540000|2022-05-27 14:09:00|42727.1|42687.1|42719.6|42679.6|42727.1|42687.1|42719.6|42679.6|3
1653660550000|2022-05-27 14:09:10|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|4
1653660560000|2022-05-27 14:09:20|42727.1|42687.1|42729.6|42689.6|42729.6|42689.6|42727.1|42687.1|1
1653660570000|2022-05-27 14:09:30|42727.1|42687.1|42749.5|42709.5|42749.5|42709.5|42727.1|42687.1|32
1653660580000|2022-05-27 14:09:40|42754.5|42714.5|42757.1|42717.1|42762.1|42722.1|42752.1|42712.1|41
1653660590000|2022-05-27 14:09:50|42752.1|42712.1|42752.1|42712.1|42754.6|42714.6|42752.1|42712.1|13
1653660600000|2022-05-27 14:10:00|42759.5|42719.5|42757.1|42717.1|42759.6|42719.6|42752.1|42712.1|13
1653660610000|2022-05-27 14:10:10|42759.5|42719.5|42744.5|42704.5|42759.5|42719.5|42742.1|42702.1|16
1653660620000|2022-05-27 14:10:20|42742.1|42702.1|42749.5|42709.5|42749.5|42709.5|42742|42702|3
1653660630000|2022-05-27 14:10:30|42744.5|42704.5|42732|42692|42744.5|42704.5|42732|42692|9
1653660640000|2022-05-27 14:10:40|||||||||10
1653660650000|2022-05-27 14:10:50|42734.6|42694.6|42732|42692|42734.6|42694.6|42732|42692|2
1653660660000|2022-05-27 14:11:00|42734.6|42694.6|42749.5|42709.5|42749.5|42709.5|42732|42692|4
1653660670000|2022-05-27 14:11:10|42757|42717|42762|42722|42762|42722|42752|42712|3
1653660680000|2022-05-27 14:11:20|42754.6|42714.6|42759.6|42719.6|42762|42722|42752|42712|4
1653660690000|2022-05-27 14:11:30|42762|42722|42762|42722|42762|42722|42759.5|42719.5|7
1653660700000|2022-05-27 14:11:40|42759.5|42719.5|42787|42747|42792|42752|42759.5|42719.5|33
1653660710000|2022-05-27 14:11:50|42789.6|42749.6|42794.5|42754.5|42794.5|42754.5|42777.1|42737.1|14
1653660720000|2022-05-27 14:12:00|42789.5|42749.5|42801.9|42761.9|42806.9|42766.9|42784.4|42744.4|39
1653660730000|2022-05-27 14:12:10|42804.4|42764.4|42816.9|42776.9|42819.4|42779.4|42801.9|42761.9|29
1653660740000|2022-05-27 14:12:20|42826.9|42786.9|42821.9|42781.9|42826.9|42786.9|42821.9|42781.9|2
1653660750000|2022-05-27 14:12:30|42816.8|42776.8|42831.9|42791.9|42831.9|42791.9|42806.9|42766.9|50
1653660760000|2022-05-27 14:12:40|42836.9|42796.9|42846.9|42806.9|42846.9|42806.9|42836.9|42796.9|31
1653660770000|2022-05-27 14:12:50|42824.5|42784.5|42824.5|42784.5|42824.5|42784.5|42824.5|42784.5|3
1653660780000|2022-05-27 14:13:00|42826.9|42786.9|42834.5|42794.5|42836.9|42796.9|42826.9|42786.9|5
1653660790000|2022-05-27 14:13:10|42836.9|42796.9|42836.9|42796.9|42836.9|42796.9|42836.9|42796.9|2
1653660800000|2022-05-27 14:13:20|42829.4|42789.4|42816.9|42776.9|42829.4|42789.4|42816.9|42776.9|24
1653660810000|2022-05-27 14:13:30|42826.9|42786.9|42826.8|42786.8|42829.4|42789.4|42821.8|42781.8|5
1653660820000|2022-05-27 14:13:40|42829.4|42789.4|42831.8|42791.8|42831.8|42791.8|42829.4|42789.4|4
1653660830000|2022-05-27 14:13:50|42821.8|42781.8|42821.8|42781.8|42824.4|42784.4|42811.8|42771.8|12
1653660840000|2022-05-27 14:14:00|42826.9|42786.9|42821.8|42781.8|42829.4|42789.4|42811.8|42771.8|15
1653660860000|2022-05-27 14:14:20|42831.8|42791.8|42841.8|42801.8|42841.8|42801.8|42831.8|42791.8|12
1653660870000|2022-05-27 14:14:30|42851.8|42811.8|42851.8|42811.8|42859.3|42819.3|42851.8|42811.8|9
1653660880000|2022-05-27 14:14:40|42854.3|42814.3|42846.8|42806.8|42859.4|42819.4|42846.8|42806.8|2
1653660890000|2022-05-27 14:14:50|42844.3|42804.3|42841.8|42801.8|42846.8|42806.8|42841.8|42801.8|3
1653660900000|2022-05-27 14:15:00|42844.3|42804.3|42816.9|42776.9|42844.3|42804.3|42816.9|42776.9|42
1653660910000|2022-05-27 14:15:10|42802|42762|42819.4|42779.4|42819.4|42779.4|42796.9|42756.9|11
1653660920000|2022-05-27 14:15:20|42816.9|42776.9|42821.9|42781.9|42824.4|42784.4|42814.4|42774.4|7
1653660930000|2022-05-27 14:15:30|42816.9|42776.9|42809.4|42769.4|42816.9|42776.9|42809.4|42769.4|5
1653660940000|2022-05-27 14:15:40|42814.4|42774.4|42811.8|42771.8|42814.4|42774.4|42804.4|42764.4|6
1653660950000|2022-05-27 14:15:50|42806.9|42766.9|42786.9|42746.9|42809.4|42769.4|42784.4|42744.4|20
1653660960000|2022-05-27 14:16:00|42784.4|42744.4|42784.4|42744.4|42794.4|42754.4|42776.9|42736.9|3
1653660970000|2022-05-27 14:16:10|42786.8|42746.8|42791.8|42751.8|42791.8|42751.8|42786.8|42746.8|4
1653660980000|2022-05-27 14:16:20|42796.8|42756.8|42791.8|42751.8|42796.8|42756.8|42791.8|42751.8|0
1653660990000|2022-05-27 14:16:30|42789.4|42749.4|42791.9|42751.9|42799.4|42759.4|42786.9|42746.9|7
1653661000000|2022-05-27 14:16:40|42789.4|42749.4|42791.9|42751.9|42796.9|42756.9|42789.4|42749.4|2
1653661010000|2022-05-27 14:16:50|42786.9|42746.9|42779.5|42739.5|42786.9|42746.9|42777|42737|18
1653661020000|2022-05-27 14:17:00|42777|42737|42767|42727|42777|42737|42762|42722|14
1653661030000|2022-05-27 14:17:10|42772|42732|42782|42742|42782|42742|42767|42727|5
1653661040000|2022-05-27 14:17:20|42784.5|42744.5|42784.5|42744.5|42784.5|42744.5|42782|42742|1
1653661050000|2022-05-27 14:17:30|42782|42742|42782|42742|42784.5|42744.5|42782|42742|1
1653661060000|2022-05-27 14:17:40|42779.6|42739.6|42782|42742|42784.5|42744.5|42779.6|42739.6|2
1653661070000|2022-05-27 14:17:50|42784.5|42744.5|42767|42727|42784.5|42744.5|42767|42727|7
1653661080000|2022-05-27 14:18:00|42764.5|42724.5|42784.5|42744.5|42792|42752|42764.5|42724.5|16
1653661090000|2022-05-27 14:18:10|42782|42742|42792|42752|42792|42752|42782|42742|1
1653661100000|2022-05-27 14:18:20|42789.6|42749.6|42794.4|42754.4|42794.4|42754.4|42787|42747|4
1653661110000|2022-05-27 14:18:30|42802|42762|42792|42752|42802|42762|42792|42752|3
1653661120000|2022-05-27 14:18:40|42789.6|42749.6|42772|42732|42789.6|42749.6|42772|42732|10
1653661130000|2022-05-27 14:18:50|42764.5|42724.5|42764.5|42724.5|42764.5|42724.5|42764.5|42724.5|7
1653661140000|2022-05-27 14:19:00|42759.5|42719.5|42752|42712|42759.5|42719.5|42752|42712|8
1653661150000|2022-05-27 14:19:10|42754.4|42714.4|42737|42697|42757|42717|42732|42692|15
1653661160000|2022-05-27 14:19:20|42739.4|42699.4|42742|42702|42747|42707|42737|42697|5
1653661170000|2022-05-27 14:19:30|42739.5|42699.5|42747|42707|42747|42707|42734.5|42694.5|3
1653661180000|2022-05-27 14:19:40|42742|42702|42742|42702|42742|42702|42742|42702|4
1653661190000|2022-05-27 14:19:50|42747|42707|42762|42722|42762|42722|42747|42707|6
1653661200000|2022-05-27 14:20:00|42759.5|42719.5|42742|42702|42759.5|42719.5|42742|42702|5
1653661210000|2022-05-27 14:20:10|42752|42712|42752|42712|42752|42712|42752|42712|4
1653661220000|2022-05-27 14:20:20|42754.4|42714.4|42737|42697|42754.4|42714.4|42737|42697|14
1653661230000|2022-05-27 14:20:30|42732|42692|42739.5|42699.5|42742|42702|42732|42692|1
1653661240000|2022-05-27 14:20:40|42737.1|42697.1|42729.5|42689.5|42737.1|42697.1|42729.5|42689.5|2
1653661250000|2022-05-27 14:20:50|42724.5|42684.5|42709.5|42669.5|42724.5|42684.5|42697.1|42657.1|8
1653661260000|2022-05-27 14:21:00|42707.1|42667.1|42674.4|42634.4|42707.1|42667.1|42672|42632|20
1653661270000|2022-05-27 14:21:10|42682|42642|42682|42642|42682|42642|42682|42642|2
1653661280000|2022-05-27 14:21:20|42677|42637|42672|42632|42677|42637|42672|42632|5
1653661290000|2022-05-27 14:21:30|42674.4|42634.4|42671.9|42631.9|42674.4|42634.4|42659.4|42619.4|17
1653661300000|2022-05-27 14:21:40|42676.9|42636.9|42681.9|42641.9|42694.4|42654.4|42671.9|42631.9|16
1653661310000|2022-05-27 14:21:50|42684.4|42644.4|42686.9|42646.9|42691.9|42651.9|42681.9|42641.9|2
1653661320000|2022-05-27 14:22:00|42691.9|42651.9|42691.9|42651.9|42699.3|42659.3|42689.3|42649.3|7
1653661330000|2022-05-27 14:22:10|42696.9|42656.9|42689.3|42649.3|42696.9|42656.9|42689.3|42649.3|12
1653661340000|2022-05-27 14:22:20|42686.9|42646.9|42691.9|42651.9|42691.9|42651.9|42686.9|42646.9|1
1653661350000|2022-05-27 14:22:30|42681.9|42641.9|42681.9|42641.9|42686.9|42646.9|42679.4|42639.4|2
1653661360000|2022-05-27 14:22:40|42679.4|42639.4|42679.4|42639.4|42679.4|42639.4|42676.9|42636.9|2
1653661370000|2022-05-27 14:22:50|42686.9|42646.9|42684.4|42644.4|42686.9|42646.9|42684.4|42644.4|2
1653661380000|2022-05-27 14:23:00|42681.9|42641.9|42681.9|42641.9|42681.9|42641.9|42676.9|42636.9|3
1653661390000|2022-05-27 14:23:10|42686.9|42646.9|42681.9|42641.9|42686.9|42646.9|42681.9|42641.9|3
1653661400000|2022-05-27 14:23:20|42684.4|42644.4|42684.4|42644.4|42684.4|42644.4|42684.4|42644.4|0
1653661420000|2022-05-27 14:23:40|42682|42642|42642|42602|42682|42642|42642|42602|2
1653661430000|2022-05-27 14:23:50|42649.4|42609.4|42657|42617|42657|42617|42647|42607|12
1653661440000|2022-05-27 14:24:00|42659.4|42619.4|42652|42612|42662|42622|42652|42612|6
1653661450000|2022-05-27 14:24:10|42654.4|42614.4|42654.4|42614.4|42654.4|42614.4|42649.4|42609.4|0
1653661460000|2022-05-27 14:24:20|42652|42612|42647|42607|42652|42612|42647|42607|5
1653661470000|2022-05-27 14:24:30|42644.4|42604.4|42647|42607|42647|42607|42644.4|42604.4|4
1653661480000|2022-05-27 14:24:40|42644.4|42604.4|42652|42612|42652|42612|42644.4|42604.4|6
1653661490000|2022-05-27 14:24:50|42649.4|42609.4|42654.4|42614.4|42654.4|42614.4|42649.4|42609.4|2
1653661500000|2022-05-27 14:25:00|42659.4|42619.4|42652|42612|42662|42622|42642|42602|16
1653661510000|2022-05-27 14:25:10|42649.4|42609.4|42642|42602|42649.4|42609.4|42642|42602|9
1653661530000|2022-05-27 14:25:30|42637.1|42597.1|42634.4|42594.4|42637.1|42597.1|42632|42592|4
1653661540000|2022-05-27 14:25:40|42632|42592|42624.4|42584.4|42632|42592|42622|42582|8
1653661550000|2022-05-27 14:25:50|42627|42587|42634.4|42594.4|42644.4|42604.4|42627|42587|4
1653661560000|2022-05-27 14:26:00|42632|42592|42627|42587|42632|42592|42627|42587|3
1653661570000|2022-05-27 14:26:10|42629.4|42589.4|42634.4|42594.4|42637|42597|42629.4|42589.4|4
1653661580000|2022-05-27 14:26:20|42639.4|42599.4|42632|42592|42639.4|42599.4|42632|42592|2
1653661590000|2022-05-27 14:26:30|42634.4|42594.4|42634.4|42594.4|42637|42597|42634.4|42594.4|0
1653661600000|2022-05-27 14:26:40|42632|42592|42627|42587|42632|42592|42627|42587|2
1653661610000|2022-05-27 14:26:50|42624.4|42584.4|42627|42587|42629.5|42589.5|42624.4|42584.4|3
1653661620000|2022-05-27 14:27:00|42626.9|42586.9|42621.9|42581.9|42626.9|42586.9|42621.9|42581.9|1
1653661640000|2022-05-27 14:27:20|42609.5|42569.5|42609.5|42569.5|42611.9|42571.9|42609.5|42569.5|4
1653661660000|2022-05-27 14:27:40|42611.9|42571.9|42611.9|42571.9|42611.9|42571.9|42609.5|42569.5|4
1653661670000|2022-05-27 14:27:50|42624.4|42584.4|42631.9|42591.9|42631.9|42591.9|42624.4|42584.4|2
1653661680000|2022-05-27 14:28:00|42634.4|42594.4|42624.4|42584.4|42634.4|42594.4|42624.4|42584.4|6
1653661690000|2022-05-27 14:28:10|42626.9|42586.9|42626.9|42586.9|42626.9|42586.9|42611.9|42571.9|2
1653661700000|2022-05-27 14:28:20|42624.4|42584.4|42629.4|42589.4|42629.4|42589.4|42624.4|42584.4|1
1653661710000|2022-05-27 14:28:30|42626.9|42586.9|42624.4|42584.4|42626.9|42586.9|42621.9|42581.9|3
1653661720000|2022-05-27 14:28:40|42621.9|42581.9|42624.4|42584.4|42624.4|42584.4|42619.4|42579.4|8
1653661730000|2022-05-27 14:28:50|42626.8|42586.8|42634.4|42594.4|42634.4|42594.4|42626.8|42586.8|1
1653661740000|2022-05-27 14:29:00|42636.9|42596.9|42634.4|42594.4|42639.4|42599.4|42631.9|42591.9|2
1653661750000|2022-05-27 14:29:10|||||||||2
1653661760000|2022-05-27 14:29:20|42636.8|42596.8|42629.4|42589.4|42636.8|42596.8|42629.4|42589.4|2
1653661770000|2022-05-27 14:29:30|42626.9|42586.9|42626.9|42586.9|42626.9|42586.9|42621.9|42581.9|8
1653661780000|2022-05-27 14:29:40|42624.5|42584.5|42636.9|42596.9|42636.9|42596.9|42624.5|42584.5|1
1653661790000|2022-05-27 14:29:50|42639.5|42599.5|42644.4|42604.4|42644.4|42604.4|42636.9|42596.9|8
1653661800000|2022-05-27 14:30:00|42646.9|42606.9|42641.9|42601.9|42651.8|42611.8|42639.4|42599.4|1
1653661810000|2022-05-27 14:30:10|42644.4|42604.4|42644.4|42604.4|42644.4|42604.4|42644.4|42604.4|1
1653661820000|2022-05-27 14:30:20|42649.4|42609.4|42636.9|42596.9|42651.8|42611.8|42636.9|42596.9|2
1653661830000|2022-05-27 14:30:30|42634.4|42594.4|42614.4|42574.4|42634.4|42594.4|42614.4|42574.4|7
1653661840000|2022-05-27 14:30:40|42611.9|42571.9|42614.4|42574.4|42614.4|42574.4|42611.9|42571.9|1
1653661850000|2022-05-27 14:30:50|42616.8|42576.8|42631.9|42591.9|42631.9|42591.9|42616.8|42576.8|13
1653661860000|2022-05-27 14:31:00|42646.8|42606.8|42649.4|42609.4|42651.8|42611.8|42646.8|42606.8|1
1653661870000|2022-05-27 14:31:10|42636.9|42596.9|42631.9|42591.9|42636.9|42596.9|42631.9|42591.9|10
1653661880000|2022-05-27 14:31:20|42626.8|42586.8|42611.9|42571.9|42631.9|42591.9|42611.9|42571.9|5
1653661890000|2022-05-27 14:31:30|42609.4|42569.4|42601.9|42561.9|42609.4|42569.4|42596.8|42556.8|12
1653661900000|2022-05-27 14:31:40|42604.4|42564.4|42601.9|42561.9|42604.4|42564.4|42599.4|42559.4|6
1653661910000|2022-05-27 14:31:50|42611.9|42571.9|42611.9|42571.9|42611.9|42571.9|42611.9|42571.9|4
1653661920000|2022-05-27 14:32:00|42606.9|42566.9|42601.9|42561.9|42611.9|42571.9|42601.9|42561.9|7
1653661930000|2022-05-27 14:32:10|42604.4|42564.4|42604.4|42564.4|42604.4|42564.4|42604.4|42564.4|16
1653661940000|2022-05-27 14:32:20|42601.9|42561.9|42604.4|42564.4|42604.4|42564.4|42601.9|42561.9|7
1653661950000|2022-05-27 14:32:30|42609.5|42569.5|42609.5|42569.5|42611.9|42571.9|42609.5|42569.5|1
1653661960000|2022-05-27 14:32:40|42611.9|42571.9|42611.9|42571.9|42611.9|42571.9|42606.9|42566.9|0
1653661970000|2022-05-27 14:32:50|42609.5|42569.5|42609.5|42569.5|42609.5|42569.5|42609.5|42569.5|2
1653661980000|2022-05-27 14:33:00|42607|42567|42601.9|42561.9|42609.5|42569.5|42601.9|42561.9|5
1653661990000|2022-05-27 14:33:10|||||||||1
1653662000000|2022-05-27 14:33:20|||||||||1
1653662010000|2022-05-27 14:33:30|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|42599.4|42559.4|1
1653662020000|2022-05-27 14:33:40|42594.5|42554.5|42594.5|42554.5|42594.5|42554.5|42594.5|42554.5|1
1653662030000|2022-05-27 14:33:50|42601.9|42561.9|42594.5|42554.5|42601.9|42561.9|42594.5|42554.5|8
1653662040000|2022-05-27 14:34:00|42591.9|42551.9|42581.9|42541.9|42591.9|42551.9|42579.4|42539.4|7
1653662050000|2022-05-27 14:34:10|42564.5|42524.5|42564.5|42524.5|42564.5|42524.5|42564.5|42524.5|7
1653662060000|2022-05-27 14:34:20|42556.9|42516.9|42561.9|42521.9|42561.9|42521.9|42556.9|42516.9|9
1653662070000|2022-05-27 14:34:30|42559.5|42519.5|42561.9|42521.9|42561.9|42521.9|42559.5|42519.5|0
1653662080000|2022-05-27 14:34:40|42559.5|42519.5|42551.9|42511.9|42561.9|42521.9|42551.9|42511.9|2
1653662090000|2022-05-27 14:34:50|42559.5|42519.5|42551.9|42511.9|42559.5|42519.5|42551.9|42511.9|8
1653662100000|2022-05-27 14:35:00|42561.9|42521.9|42571.9|42531.9|42571.9|42531.9|42556.9|42516.9|6
1653662110000|2022-05-27 14:35:10|42579.5|42539.5|42581.9|42541.9|42581.9|42541.9|42579.5|42539.5|3
1653662120000|2022-05-27 14:35:20|42584.5|42544.5|42591.9|42551.9|42596.9|42556.9|42584.5|42544.5|8
1653662130000|2022-05-27 14:35:30|42581.9|42541.9|42581.9|42541.9|42581.9|42541.9|42581.9|42541.9|3
1653662150000|2022-05-27 14:35:50|42574.4|42534.4|42574.4|42534.4|42574.4|42534.4|42571.9|42531.9|4
1653662190000|2022-05-27 14:36:30|42577|42537|42584.4|42544.4|42587|42547|42577|42537|9
1653662200000|2022-05-27 14:36:40|42589.4|42549.4|42581.9|42541.9|42591.9|42551.9|42581.9|42541.9|5
1653662210000|2022-05-27 14:36:50|42584.4|42544.4|42584.4|42544.4|42584.4|42544.4|42584.4|42544.4|1
1653662220000|2022-05-27 14:37:00|||||||||1
1653662240000|2022-05-27 14:37:20|42589.4|42549.4|42584.4|42544.4|42591.9|42551.9|42584.4|42544.4|5
1653662250000|2022-05-27 14:37:30|||||||||2
1653662270000|2022-05-27 14:37:50|||||||||3
1653662280000|2022-05-27 14:38:00|42587|42547|42584.4|42544.4|42589.4|42549.4|42584.4|42544.4|8
1653662290000|2022-05-27 14:38:10|42589.4|42549.4|42591.9|42551.9|42591.9|42551.9|42589.4|42549.4|4
1653662300000|2022-05-27 14:38:20|42601.9|42561.9|42591.9|42551.9|42604.4|42564.4|42591.9|42551.9|15
1653662310000|2022-05-27 14:38:30|42594.4|42554.4|42594.4|42554.4|42594.4|42554.4|42594.4|42554.4|5
1653662320000|2022-05-27 14:38:40|42601.9|42561.9|42601.9|42561.9|42601.9|42561.9|42601.9|42561.9|4
1653662330000|2022-05-27 14:38:50|||||||||1
1653662340000|2022-05-27 14:39:00|42597|42557|42584.4|42544.4|42597|42557|42584.4|42544.4|8
1653662350000|2022-05-27 14:39:10|42589.3|42549.3|42591.9|42551.9|42591.9|42551.9|42589.3|42549.3|3
1653662360000|2022-05-27 14:39:20|42596.9|42556.9|42596.9|42556.9|42596.9|42556.9|42596.9|42556.9|5
1653662370000|2022-05-27 14:39:30|42599.3|42559.3|42591.9|42551.9|42599.4|42559.4|42591.9|42551.9|1
1653662390000|2022-05-27 14:39:50|||||||||2
1653662400000|2022-05-27 14:40:00|42589.4|42549.4|42584.4|42544.4|42589.4|42549.4|42584.4|42544.4|2
1653662410000|2022-05-27 14:40:10|||||||||1
1653662420000|2022-05-27 14:40:20|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|42589.4|42549.4|11
1653662430000|2022-05-27 14:40:30|42601.9|42561.9|42609.4|42569.4|42611.9|42571.9|42599.4|42559.4|3
1653662440000|2022-05-27 14:40:40|42621.9|42581.9|42631.9|42591.9|42634.3|42594.3|42621.9|42581.9|22
1653662450000|2022-05-27 14:40:50|||||||||4
1653662460000|2022-05-27 14:41:00|42624.3|42584.3|42629.4|42589.4|42631.9|42591.9|42624.3|42584.3|3
1653662470000|2022-05-27 14:41:10|42631.9|42591.9|42631.9|42591.9|42631.9|42591.9|42631.9|42591.9|1
1653662490000|2022-05-27 14:41:30|42641.9|42601.9|42641.9|42601.9|42641.9|42601.9|42641.9|42601.9|5
1653662510000|2022-05-27 14:41:50|||||||||1
1653662520000|2022-05-27 14:42:00|42646.9|42606.9|42641.9|42601.9|42646.9|42606.9|42641.9|42601.9|5
1653662530000|2022-05-27 14:42:10|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|42629.4|42589.4|2
1653662540000|2022-05-27 14:42:20|42624.4|42584.4|42624.4|42584.4|42631.9|42591.9|42624.4|42584.4|8
1653662550000|2022-05-27 14:42:30|42621.9|42581.9|42624.4|42584.4|42624.4|42584.4|42621.9|42581.9|0
1653662570000|2022-05-27 14:42:50|42619.4|42579.4|42599.4|42559.4|42619.4|42579.4|42599.4|42559.4|9
1653662580000|2022-05-27 14:43:00|42589.4|42549.4|42599.4|42559.4|42599.4|42559.4|42589.4|42549.4|5
1653662590000|2022-05-27 14:43:10|42601.9|42561.9|42611.9|42571.9|42611.9|42571.9|42601.9|42561.9|10
1653662600000|2022-05-27 14:43:20|42619.4|42579.4|42624.3|42584.3|42624.3|42584.3|42617|42577|1
1653662610000|2022-05-27 14:43:30|42621.9|42581.9|42624.3|42584.3|42626.9|42586.9|42621.9|42581.9|4
1653662620000|2022-05-27 14:43:40|42621.8|42581.8|42631.8|42591.8|42631.8|42591.8|42621.8|42581.8|8
1653662630000|2022-05-27 14:43:50|42634.3|42594.3|42636.8|42596.8|42641.8|42601.8|42634.3|42594.3|7
1653662640000|2022-05-27 14:44:00|42631.8|42591.8|42631.8|42591.8|42634.3|42594.3|42631.8|42591.8|3
1653662650000|2022-05-27 14:44:10|42634.3|42594.3|42634.3|42594.3|42634.3|42594.3|42634.3|42594.3|2
1653662660000|2022-05-27 14:44:20|42631.8|42591.8|42634.3|42594.3|42634.3|42594.3|42629.3|42589.3|1
1653662670000|2022-05-27 14:44:30|42631.8|42591.8|42649.3|42609.3|42649.3|42609.3|42631.8|42591.8|3
1653662680000|2022-05-27 14:44:40|42651.7|42611.7|42649.3|42609.3|42651.7|42611.7|42646.7|42606.7|10
1653662690000|2022-05-27 14:44:50|||||||||3
1653662700000|2022-05-27 14:45:00|||||||||4
1653662720000|2022-05-27 14:45:20|42651.7|42611.7|42671.6|42631.6|42671.7|42631.7|42651.7|42611.7|5
1653662730000|2022-05-27 14:45:30|42674.2|42634.2|42689.2|42649.2|42694.2|42654.2|42674.2|42634.2|15
1653662740000|2022-05-27 14:45:40|42686.7|42646.7|42696.7|42656.7|42696.7|42656.7|42686.7|42646.7|5
1653662750000|2022-05-27 14:45:50|42699.2|42659.2|42699.2|42659.2|42701.6|42661.6|42699.2|42659.2|4
1653662760000|2022-05-27 14:46:00|42696.6|42656.6|42699.2|42659.2|42699.2|42659.2|42696.6|42656.6|0
1653662770000|2022-05-27 14:46:10|42696.7|42656.7|42696.7|42656.7|42701.6|42661.6|42696.7|42656.7|4
1653662780000|2022-05-27 14:46:20|42694.2|42654.2|42706.7|42666.7|42706.7|42666.7|42689.2|42649.2|3
1653662790000|2022-05-27 14:46:30|42704.2|42664.2|42704.2|42664.2|42706.7|42666.7|42701.6|42661.6|1
1653662800000|2022-05-27 14:46:40|42706.7|42666.7|42719.2|42679.2|42724.2|42684.2|42706.7|42666.7|9
1653662810000|2022-05-27 14:46:50|42716.7|42676.7|42729.2|42689.2|42729.2|42689.2|42711.6|42671.6|9
1653662820000|2022-05-27 14:47:00|42731.6|42691.6|42731.6|42691.6|42731.6|42691.6|42726.6|42686.6|13
1653662830000|2022-05-27 14:47:10|42741.6|42701.6|42729.2|42689.2|42746.6|42706.6|42729.2|42689.2|9
1653662840000|2022-05-27 14:47:20|42726.6|42686.6|42721.6|42681.6|42729.2|42689.2|42721.6|42681.6|4
1653662850000|2022-05-27 14:47:30|42714.1|42674.1|42711.6|42671.6|42719.2|42679.2|42711.6|42671.6|2
1653662860000|2022-05-27 14:47:40|42709.2|42669.2|42709.2|42669.2|42709.2|42669.2|42701.6|42661.6|2
1653662870000|2022-05-27 14:47:50|42706.7|42666.7|42701.6|42661.6|42709.2|42669.2|42701.6|42661.6|1
1653662880000|2022-05-27 14:48:00|42709.2|42669.2|42701.6|42661.6|42711.6|42671.6|42701.6|42661.6|4
1653662890000|2022-05-27 14:48:10|42699.2|42659.2|42691.6|42651.6|42701.6|42661.6|42691.6|42651.6|5
1653662900000|2022-05-27 14:48:20|||||||||3
1653662910000|2022-05-27 14:48:30|42681.6|42641.6|42691.6|42651.6|42691.6|42651.6|42681.6|42641.6|3
1653662920000|2022-05-27 14:48:40|||||||||1
1653662930000|2022-05-27 14:48:50|42681.6|42641.6|42681.6|42641.6|42681.6|42641.6|42681.6|42641.6|3
1653662940000|2022-05-27 14:49:00|42669.2|42629.2|42669.2|42629.2|42669.2|42629.2|42669.2|42629.2|10
1653662950000|2022-05-27 14:49:10|42666.7|42626.7|42661.7|42621.7|42666.7|42626.7|42656.7|42616.7|6
1653662960000|2022-05-27 14:49:20|42659.2|42619.2|42659.2|42619.2|42664.2|42624.2|42659.2|42619.2|1
1653662970000|2022-05-27 14:49:30|42664.2|42624.2|42669.2|42629.2|42671.6|42631.6|42664.2|42624.2|6
1653662980000|2022-05-27 14:49:40|42666.7|42626.7|42656.6|42616.6|42669.2|42629.2|42656.6|42616.6|2
1653662990000|2022-05-27 14:49:50|42651.7|42611.7|42649.2|42609.2|42651.7|42611.7|42649.2|42609.2|1
1653663000000|2022-05-27 14:50:00|42646.6|42606.6|42639|42599|42649.2|42609.2|42639|42599|1
1653663010000|2022-05-27 14:50:10|42651.6|42611.6|42659.2|42619.2|42659.2|42619.2|42651.6|42611.6|6
1653663020000|2022-05-27 14:50:20|42661.6|42621.6|42664.1|42624.1|42671.6|42631.6|42661.6|42621.6|4
1653663030000|2022-05-27 14:50:30|42659.1|42619.1|42669.1|42629.1|42669.1|42629.1|42659.1|42619.1|1
1653663040000|2022-05-27 14:50:40|42666.6|42626.6|42669.1|42629.1|42671.6|42631.6|42664.1|42624.1|2
1653663050000|2022-05-27 14:50:50|42666.6|42626.6|42666.6|42626.6|42666.6|42626.6|42664.1|42624.1|1
1653663060000|2022-05-27 14:51:00|42661.6|42621.6|42661.6|42621.6|42666.6|42626.6|42654.1|42614.1|7
1653663070000|2022-05-27 14:51:10|42659.1|42619.1|42661.6|42621.6|42661.6|42621.6|42659.1|42619.1|3
1653663080000|2022-05-27 14:51:20|42659.1|42619.1|42659.1|42619.1|42659.1|42619.1|42659.1|42619.1|2
1653663090000|2022-05-27 14:51:30|42661.6|42621.6|42661.6|42621.6|42666.6|42626.6|42661.6|42621.6|1
1653663100000|2022-05-27 14:51:40|42664.1|42624.1|42664|42624|42666.6|42626.6|42661.6|42621.6|2
1653663110000|2022-05-27 14:51:50|42661.6|42621.6|42661.6|42621.6|42661.6|42621.6|42661.6|42621.6|1
1653663120000|2022-05-27 14:52:00|42659.1|42619.1|42619.1|42579.1|42659.1|42619.1|42619.1|42579.1|8
1653663130000|2022-05-27 14:52:10|42616.7|42576.7|42629|42589|42629|42589|42614.1|42574.1|6
1653663140000|2022-05-27 14:52:20|42631.6|42591.6|42661.6|42621.6|42661.6|42621.6|42631.6|42591.6|9
1653663150000|2022-05-27 14:52:30|42649.1|42609.1|42651.6|42611.6|42651.6|42611.6|42649.1|42609.1|1
1653663160000|2022-05-27 14:52:40|42649.1|42609.1|42649.1|42609.1|42651.6|42611.6|42649.1|42609.1|0
1653663170000|2022-05-27 14:52:50|42641.6|42601.6|42654.1|42614.1|42659.1|42619.1|42639.1|42599.1|2
1653663180000|2022-05-27 14:53:00|42651.6|42611.6|42651.6|42611.6|42654.1|42614.1|42651.6|42611.6|2
1653663190000|2022-05-27 14:53:10|42654.1|42614.1|42651.6|42611.6|42654.1|42614.1|42651.6|42611.6|3
1653663200000|2022-05-27 14:53:20|42654|42614|42659.1|42619.1|42661.6|42621.6|42654|42614|0
1653663210000|2022-05-27 14:53:30|42654.1|42614.1|42661.6|42621.6|42661.6|42621.6|42654.1|42614.1|2
1653663220000|2022-05-27 14:53:40|42674|42634|42689|42649|42694|42654|42674|42634|6
1653663230000|2022-05-27 14:53:50|42694|42654|42694|42654|42694|42654|42686.5|42646.5|8
1653663240000|2022-05-27 14:54:00|42696.5|42656.5|42691.6|42651.6|42701.6|42661.6|42691.6|42651.6|7
1653663250000|2022-05-27 14:54:10|42689|42649|42689|42649|42689|42649|42686.5|42646.5|0
1653663260000|2022-05-27 14:54:20|42686.5|42646.5|42681.6|42641.6|42686.5|42646.5|42679|42639|4
1653663270000|2022-05-27 14:54:30|42684|42644|42679|42639|42684|42644|42676.5|42636.5|6
1653663280000|2022-05-27 14:54:40|42684|42644|42674|42634|42684|42644|42674|42634|2
1653663290000|2022-05-27 14:54:50|42669|42629|42679|42639|42679|42639|42669|42629|7
1653663300000|2022-05-27 14:55:00|42681.6|42641.6|42691.5|42651.5|42694|42654|42681.6|42641.6|26
1653663310000|2022-05-27 14:55:10|42689|42649|42691.5|42651.5|42694|42654|42686.5|42646.5|2
1653663320000|2022-05-27 14:55:20|42684|42644|42684|42644|42691.5|42651.5|42684|42644|7
1653663330000|2022-05-27 14:55:30|42686.5|42646.5|42694|42654|42696.5|42656.5|42681.6|42641.6|32
1653663340000|2022-05-27 14:55:40|42686.5|42646.5|42691.5|42651.5|42691.5|42651.5|42686.5|42646.5|7
1653663350000|2022-05-27 14:55:50|42689|42649|42691.5|42651.5|42694|42654|42684|42644|6
1653663360000|2022-05-27 14:56:00|42694|42654|42706.5|42666.5|42706.5|42666.5|42691.5|42651.5|3
1653663370000|2022-05-27 14:56:10|42704|42664|42706.5|42666.5|42706.5|42666.5|42704|42664|3
1653663380000|2022-05-27 14:56:20|42714|42674|42714|42674|42714|42674|42714|42674|3
1653663390000|2022-05-27 14:56:30|42711.5|42671.5|42706.5|42666.5|42711.5|42671.5|42706.5|42666.5|5
1653663400000|2022-05-27 14:56:40|42694|42654|42694|42654|42694|42654|42691.4|42651.4|4
1653663410000|2022-05-27 14:56:50|42711.4|42671.4|42706.4|42666.4|42716.4|42676.4|42706.4|42666.4|4
1653663420000|2022-05-27 14:57:00|42708.9|42668.9|42716.4|42676.4|42716.4|42676.4|42706.4|42666.4|2
1653663430000|2022-05-27 14:57:10|42721.4|42681.4|42724|42684|42724|42684|42718.9|42678.9|2
1653663440000|2022-05-27 14:57:20|42726.4|42686.4|42724|42684|42731.4|42691.4|42721.4|42681.4|4
1653663460000|2022-05-27 14:57:40|42714|42674|42724|42684|42724|42684|42714|42674|4
1653663470000|2022-05-27 14:57:50|42734|42694|42748.9|42708.9|42748.9|42708.9|42724|42684|7
1653663480000|2022-05-27 14:58:00|42741.4|42701.4|42736.4|42696.4|42748.9|42708.9|42736.4|42696.4|3
1653663490000|2022-05-27 14:58:10|42738.9|42698.9|42736.4|42696.4|42741.4|42701.4|42736.4|42696.4|0
1653663500000|2022-05-27 14:58:20|42738.9|42698.9|42726.4|42686.4|42738.9|42698.9|42726.4|42686.4|11
1653663510000|2022-05-27 14:58:30|42711.4|42671.4|42721.4|42681.4|42721.4|42681.4|42711.4|42671.4|1
1653663520000|2022-05-27 14:58:40|42716.4|42676.4|42711.4|42671.4|42716.4|42676.4|42711.4|42671.4|1
1653663530000|2022-05-27 14:58:50|42714|42674|42694|42654|42714|42674|42694|42654|2
1653663540000|2022-05-27 14:59:00|42684|42644|42666.4|42626.4|42686.4|42646.4|42666.4|42626.4|2
1653663550000|2022-05-27 14:59:10|42654.1|42614.1|42654.1|42614.1|42661.5|42621.5|42654.1|42614.1|6
1653663560000|2022-05-27 14:59:20|42649.1|42609.1|42619.1|42579.1|42649.1|42609.1|42619.1|42579.1|9
1653663570000|2022-05-27 14:59:30|42621.5|42581.5|42626.5|42586.5|42629.1|42589.1|42619.1|42579.1|2
1653663580000|2022-05-27 14:59:40|42629|42589|42629.1|42589.1|42631.5|42591.5|42621.5|42581.5|10
1653663590000|2022-05-27 14:59:50|42634.1|42594.1|42639.1|42599.1|42639.1|42599.1|42634.1|42594.1|12
1653663600000|2022-05-27 15:00:00|42641.5|42601.5|42631.5|42591.5|42644.1|42604.1|42626.5|42586.5|17
1653663610000|2022-05-27 15:00:10|42636.6|42596.6|42631.5|42591.5|42641.5|42601.5|42631.5|42591.5|13
1653663620000|2022-05-27 15:00:20|42641.5|42601.5|42649.1|42609.1|42649.1|42609.1|42641.5|42601.5|6
1653663630000|2022-05-27 15:00:30|42654.1|42614.1|42641.5|42601.5|42656.5|42616.5|42641.5|42601.5|7
1653663640000|2022-05-27 15:00:40|42651.5|42611.5|42651.5|42611.5|42651.5|42611.5|42651.5|42611.5|2
1653663650000|2022-05-27 15:00:50|42646.5|42606.5|42644.1|42604.1|42646.5|42606.5|42641.5|42601.5|18
1653663660000|2022-05-27 15:01:00|42631.6|42591.6|42631.6|42591.6|42631.6|42591.6|42626.6|42586.6|15
1653663670000|2022-05-27 15:01:10|42636.6|42596.6|42631.6|42591.6|42641.6|42601.6|42631.6|42591.6|7
1653663680000|2022-05-27 15:01:20|42629.2|42589.2|42634.2|42594.2|42634.2|42594.2|42626.6|42586.6|4
1653663690000|2022-05-27 15:01:30|42629.2|42589.2|42626.6|42586.6|42631.6|42591.6|42626.6|42586.6|23
1653663700000|2022-05-27 15:01:40|42629.2|42589.2|42629.2|42589.2|42634.1|42594.1|42629.2|42589.2|7
1653663710000|2022-05-27 15:01:50|42624.3|42584.3|42624.2|42584.2|42629.2|42589.2|42621.6|42581.6|18
1653663720000|2022-05-27 15:02:00|42626.6|42586.6|42629.2|42589.2|42629.2|42589.2|42626.6|42586.6|3
1653663730000|2022-05-27 15:02:10|42626.6|42586.6|42616.6|42576.6|42626.6|42586.6|42616.6|42576.6|4
1653663750000|2022-05-27 15:02:30|42606.6|42566.6|42616.6|42576.6|42619.2|42579.2|42606.6|42566.6|8
1653663760000|2022-05-27 15:02:40|42614.2|42574.2|42624.2|42584.2|42624.2|42584.2|42614.2|42574.2|16
1653663770000|2022-05-27 15:02:50|42619.2|42579.2|42616.6|42576.6|42619.2|42579.2|42616.6|42576.6|3
1653663780000|2022-05-27 15:03:00|42614.2|42574.2|42619.2|42579.2|42629.1|42589.1|42614.2|42574.2|11
1653663790000|2022-05-27 15:03:10|42611.7|42571.7|42611.7|42571.7|42611.7|42571.7|42609.3|42569.3|15
1653663800000|2022-05-27 15:03:20|42606.7|42566.7|42599.3|42559.3|42609.3|42569.3|42589.3|42549.3|14
1653663810000|2022-05-27 15:03:30|42606.7|42566.7|42619.3|42579.3|42619.3|42579.3|42606.7|42566.7|1
1653663820000|2022-05-27 15:03:40|42621.7|42581.7|42619.3|42579.3|42621.7|42581.7|42619.3|42579.3|24
1653663830000|2022-05-27 15:03:50|42621.7|42581.7|42621.7|42581.7|42631.7|42591.7|42621.7|42581.7|6
1653663840000|2022-05-27 15:04:00|42619.3|42579.3|42631.7|42591.7|42631.7|42591.7|42619.3|42579.3|1
1653663850000|2022-05-27 15:04:10|42636.7|42596.7|42641.7|42601.7|42644.2|42604.2|42636.7|42596.7|3
1653663860000|2022-05-27 15:04:20|42644.3|42604.3|42639.2|42599.2|42651.7|42611.7|42639.2|42599.2|12
1653663870000|2022-05-27 15:04:30|||||||||2
1653663880000|2022-05-27 15:04:40|42634.2|42594.2|42634.2|42594.2|42634.2|42594.2|42634.2|42594.2|6
1653663890000|2022-05-27 15:04:50|42636.6|42596.6|42636.6|42596.6|42636.6|42596.6|42636.6|42596.6|2
1653663900000|2022-05-27 15:05:00|42639.2|42599.2|42644.2|42604.2|42649.2|42609.2|42634.2|42594.2|7
1653663920000|2022-05-27 15:05:20|42646.6|42606.6|42646.6|42606.6|42654.2|42614.2|42644.2|42604.2|2
1653663930000|2022-05-27 15:05:30|||||||||2
1653663940000|2022-05-27 15:05:40|42649.2|42609.2|42644.2|42604.2|42649.2|42609.2|42644.2|42604.2|4
1653663950000|2022-05-27 15:05:50|42646.6|42606.6|42651.7|42611.7|42651.7|42611.7|42646.6|42606.6|4
1653663960000|2022-05-27 15:06:00|42646.7|42606.7|42646.7|42606.7|42649.3|42609.3|42644.2|42604.2|5
1653663970000|2022-05-27 15:06:10|42651.7|42611.7|42646.7|42606.7|42651.7|42611.7|42641.7|42601.7|9
1653663980000|2022-05-27 15:06:20|42651.7|42611.7|42649.3|42609.3|42651.7|42611.7|42646.7|42606.7|5
1653663990000|2022-05-27 15:06:30|42651.7|42611.7|42679.2|42639.2|42679.2|42639.2|42651.7|42611.7|18
1653664000000|2022-05-27 15:06:40|42681.7|42641.7|42686.7|42646.7|42689.3|42649.3|42674.3|42634.3|22
1653664010000|2022-05-27 15:06:50|42689.3|42649.3|42691.7|42651.7|42694.2|42654.2|42689.3|42649.3|6
1653664020000|2022-05-27 15:07:00|42689.3|42649.3|42696.7|42656.7|42696.7|42656.7|42689.3|42649.3|6
1653664030000|2022-05-27 15:07:10|42691.7|42651.7|42691.7|42651.7|42691.7|42651.7|42681.7|42641.7|80
1653664040000|2022-05-27 15:07:20|42694.2|42654.2|42711.7|42671.7|42724.2|42684.2|42694.2|42654.2|19
1653664050000|2022-05-27 15:07:30|42704.2|42664.2|42686.7|42646.7|42704.2|42664.2|42679.3|42639.3|11
1653664060000|2022-05-27 15:07:40|42684.2|42644.2|42684.2|42644.2|42684.2|42644.2|42674.2|42634.2|2
1653664070000|2022-05-27 15:07:50|42686.7|42646.7|42686.7|42646.7|42689.3|42649.3|42686.7|42646.7|1
1653664080000|2022-05-27 15:08:00|42681.7|42641.7|42681.7|42641.7|42681.7|42641.7|42681.7|42641.7|1
1653664090000|2022-05-27 15:08:10|||||||||3
1653664100000|2022-05-27 15:08:20|42669.3|42629.3|42669.3|42629.3|42669.3|42629.3|42669.3|42629.3|9
1653664110000|2022-05-27 15:08:30|42664.3|42624.3|42661.7|42621.7|42664.3|42624.3|42661.7|42621.7|0
1653664120000|2022-05-27 15:08:40|42664.3|42624.3|42659.3|42619.3|42664.3|42624.3|42659.3|42619.3|8
1653664130000|2022-05-27 15:08:50|42679.3|42639.3|42686.7|42646.7|42689.3|42649.3|42679.3|42639.3|13
1653664140000|2022-05-27 15:09:00|42689.3|42649.3|42704.1|42664.1|42704.1|42664.1|42686.7|42646.7|15
1653664150000|2022-05-27 15:09:10|42699.1|42659.1|42699.1|42659.1|42699.1|42659.1|42696.6|42656.6|1
1653664160000|2022-05-27 15:09:20|42696.6|42656.6|42699.1|42659.1|42709.1|42669.1|42696.6|42656.6|5
1653664170000|2022-05-27 15:09:30|42704.1|42664.1|42704.1|42664.1|42704.1|42664.1|42704.1|42664.1|2
1653664180000|2022-05-27 15:09:40|42706.7|42666.7|42699.1|42659.1|42706.7|42666.7|42696.6|42656.6|1
1653664190000|2022-05-27 15:09:50|42696.6|42656.6|42696.6|42656.6|42699.1|42659.1|42694.1|42654.1|4
1653664200000|2022-05-27 15:10:00|42699.1|42659.1|42704.1|42664.1|42706.7|42666.7|42696.6|42656.6|4
1653664220000|2022-05-27 15:10:20|42701.7|42661.7|42729|42689|42729|42689|42696.6|42656.6|11
1653664230000|2022-05-27 15:10:30|42734.1|42694.1|42736.6|42696.6|42739|42699|42734.1|42694.1|3
1653664240000|2022-05-27 15:10:40|42731.6|42691.6|42734.1|42694.1|42734.1|42694.1|42726.6|42686.6|1
1653664250000|2022-05-27 15:10:50|42731.6|42691.6|42736.6|42696.6|42736.6|42696.6|42726.6|42686.6|3
1653664260000|2022-05-27 15:11:00|||||||||1
1653664270000|2022-05-27 15:11:10|42734|42694|42731.6|42691.6|42734|42694|42731.5|42691.5|3
1653664280000|2022-05-27 15:11:20|42734.1|42694.1|42741.6|42701.6|42741.6|42701.6|42734.1|42694.1|3
1653664290000|2022-05-27 15:11:30|42756.6|42716.6|42756.6|42716.6|42756.6|42716.6|42756.6|42716.6|11
1653664300000|2022-05-27 15:11:40|42749.1|42709.1|42756.6|42716.6|42756.6|42716.6|42746.6|42706.6|6
1653664310000|2022-05-27 15:11:50|42754|42714|42754|42714|42754|42714|42754|42714|7
1653664320000|2022-05-27 15:12:00|42749|42709|42754|42714|42754|42714|42749|42709|2
1653664330000|2022-05-27 15:12:10|42756.6|42716.6|42756.6|42716.6|42756.6|42716.6|42756.6|42716.6|0
1653664340000|2022-05-27 15:12:20|42754.1|42714.1|42754.1|42714.1|42754.1|42714.1|42754.1|42714.1|1
1653664350000|2022-05-27 15:12:30|42756.6|42716.6|42756.6|42716.6|42756.6|42716.6|42756.6|42716.6|1
1653664360000|2022-05-27 15:12:40|42754.1|42714.1|42749.1|42709.1|42754.1|42714.1|42749.1|42709.1|5
1653664370000|2022-05-27 15:12:50|42756.6|42716.6|42751.7|42711.7|42756.6|42716.6|42749.1|42709.1|7
1653664380000|2022-05-27 15:13:00|42754.1|42714.1|42754.1|42714.1|42756.6|42716.6|42749.1|42709.1|6
1653664390000|2022-05-27 15:13:10|42751.6|42711.6|42749.1|42709.1|42751.6|42711.6|42749.1|42709.1|1
1653664400000|2022-05-27 15:13:20|42736.6|42696.6|42756.6|42716.6|42756.6|42716.6|42736.6|42696.6|4
1653664410000|2022-05-27 15:13:30|42766.6|42726.6|42766.6|42726.6|42766.6|42726.6|42764|42724|7
1653664420000|2022-05-27 15:13:40|42764|42724|42779|42739|42786.6|42746.6|42764|42724|6
1653664430000|2022-05-27 15:13:50|42786.6|42746.6|42791.5|42751.5|42799|42759|42776.6|42736.6|28
1653664440000|2022-05-27 15:14:00|42794|42754|42801.4|42761.4|42811.5|42771.5|42794|42754|191
1653664450000|2022-05-27 15:14:10|42811.4|42771.4|42809|42769|42811.4|42771.4|42806.4|42766.4|4
1653664460000|2022-05-27 15:14:20|42806.6|42766.6|42789|42749|42809|42769|42789|42749|6
1653664470000|2022-05-27 15:14:30|42786.4|42746.4|42789|42749|42789|42749|42786.4|42746.4|1
1653664480000|2022-05-27 15:14:40|42786.4|42746.4|42796.6|42756.6|42796.6|42756.6|42786.4|42746.4|1
1653664490000|2022-05-27 15:14:50|42786.6|42746.6|42779|42739|42789|42749|42779|42739|4
1653664500000|2022-05-27 15:15:00|42776.6|42736.6|42764|42724|42779|42739|42761.6|42721.6|7
1653664510000|2022-05-27 15:15:10|42766.6|42726.6|42766.6|42726.6|42766.6|42726.6|42766.6|42726.6|1
1653664520000|2022-05-27 15:15:20|42764|42724|42774|42734|42776.6|42736.6|42764|42724|13
1653664530000|2022-05-27 15:15:30|42771.5|42731.5|42774|42734|42774|42734|42771.5|42731.5|2
1653664540000|2022-05-27 15:15:40|42776.5|42736.5|42766.5|42726.5|42776.5|42736.5|42764|42724|5
1653664550000|2022-05-27 15:15:50|42764|42724|42766.5|42726.5|42766.5|42726.5|42764|42724|1
1653664560000|2022-05-27 15:16:00|42769|42729|42774|42734|42774|42734|42769|42729|6
1653664570000|2022-05-27 15:16:10|42776.5|42736.5|42771.5|42731.5|42776.5|42736.5|42771.5|42731.5|0
1653664580000|2022-05-27 15:16:20|42766.5|42726.5|42771.5|42731.5|42771.5|42731.5|42766.5|42726.5|1
1653664590000|2022-05-27 15:16:30|42766.5|42726.5|42771.5|42731.5|42771.5|42731.5|42766.5|42726.5|2
1653664600000|2022-05-27 15:16:40|42769.1|42729.1|42786.5|42746.5|42786.5|42746.5|42769.1|42729.1|4
1653664610000|2022-05-27 15:16:50|42789|42749|42794|42754|42794|42754|42784|42744|12
1653664620000|2022-05-27 15:17:00|42799|42759|42809|42769|42811.4|42771.4|42799|42759|13
1653664630000|2022-05-27 15:17:10|42804|42764|42809|42769|42809|42769|42804|42764|8
1653664640000|2022-05-27 15:17:20|42811.4|42771.4|42806.4|42766.4|42811.4|42771.4|42803.9|42763.9|0
1653664650000|2022-05-27 15:17:30|42809|42769|42816.4|42776.4|42816.4|42776.4|42809|42769|0
1653664660000|2022-05-27 15:17:40|42821.4|42781.4|42829|42789|42829|42789|42811.4|42771.4|15
1653664670000|2022-05-27 15:17:50|42826.4|42786.4|42831.4|42791.4|42831.4|42791.4|42826.4|42786.4|45
1653664680000|2022-05-27 15:18:00|42823.9|42783.9|42881.2|42841.2|42881.2|42841.2|42821.4|42781.4|68
1653664690000|2022-05-27 15:18:10|42883.8|42843.8|42896.1|42856.1|42898.6|42858.6|42883.6|42843.6|34
1653664700000|2022-05-27 15:18:20|42901.1|42861.1|42913.6|42873.6|42938.6|42898.6|42901.1|42861.1|89
1653664710000|2022-05-27 15:18:30|42903.6|42863.6|42906.1|42866.1|42911.1|42871.1|42896.1|42856.1|11
1653664720000|2022-05-27 15:18:40|42896.1|42856.1|42903.6|42863.6|42903.6|42863.6|42896.1|42856.1|5
1653664730000|2022-05-27 15:18:50|42906.1|42866.1|42943.8|42903.8|42943.8|42903.8|42903.6|42863.6|35
1653664740000|2022-05-27 15:19:00|42941.2|42901.2|42921.2|42881.2|42941.2|42901.2|42921.2|42881.2|7
1653664750000|2022-05-27 15:19:10|42918.8|42878.8|42921.2|42881.2|42923.8|42883.8|42918.8|42878.8|11
1653664760000|2022-05-27 15:19:20|42931.2|42891.2|42933.6|42893.6|42936.2|42896.2|42931.2|42891.2|14
1653664770000|2022-05-27 15:19:30|42931.2|42891.2|42933.6|42893.6|42938.6|42898.6|42931.2|42891.2|5
1653664780000|2022-05-27 15:19:40|42938.6|42898.6|42941.2|42901.2|42941.2|42901.2|42938.6|42898.6|5
1653664790000|2022-05-27 15:19:50|42938.6|42898.6|42933.6|42893.6|42938.6|42898.6|42931.2|42891.2|4
1653664800000|2022-05-27 15:20:00|42936.1|42896.1|42991.2|42951.2|42998.5|42958.5|42933.6|42893.6|44
1653664810000|2022-05-27 15:20:10|42998.6|42958.6|42996.1|42956.1|43001.1|42961.1|42993.6|42953.6|17
1653664820000|2022-05-27 15:20:20|42993.6|42953.6|42998.5|42958.5|43003.5|42963.5|42991.1|42951.1|20
1653664830000|2022-05-27 15:20:30|43001|42961|43011.1|42971.1|43016.1|42976.1|42998.5|42958.5|35
1653664840000|2022-05-27 15:20:40|43013.5|42973.5|43066.1|43026.1|43081|43041|43011.1|42971.1|55
1653664850000|2022-05-27 15:20:50|43058.5|43018.5|43056.1|43016.1|43066|43026|43048.5|43008.5|33
1653664860000|2022-05-27 15:21:00|43058.5|43018.5|43061|43021|43063.5|43023.5|43058.5|43018.5|17
1653664870000|2022-05-27 15:21:10|43063.5|43023.5|43046.1|43006.1|43063.5|43023.5|43043.5|43003.5|32
1653664880000|2022-05-27 15:21:20|43051|43011|43063.3|43023.3|43063.3|43023.3|43048.5|43008.5|16
1653664890000|2022-05-27 15:21:30|43071|43031|43073.4|43033.4|43076|43036|43068.4|43028.4|31
1653664900000|2022-05-27 15:21:40|43071|43031|43068.5|43028.5|43073.4|43033.4|43063.5|43023.5|14
1653664910000|2022-05-27 15:21:50|43066|43026|43098.5|43058.5|43101|43061|43066|43026|22
1653664920000|2022-05-27 15:22:00|43096.1|43056.1|43098.5|43058.5|43113.5|43073.5|43096.1|43056.1|25
1653664930000|2022-05-27 15:22:10|43101|43061|43093.4|43053.4|43103.5|43063.5|43091|43051|10
1653664940000|2022-05-27 15:22:20|43091|43051|43088.4|43048.4|43093.4|43053.4|43081|43041|39
1653664950000|2022-05-27 15:22:30|43086|43046|43056.1|43016.1|43086|43046|43056.1|43016.1|21
1653664960000|2022-05-27 15:22:40|43053.6|43013.6|43048.5|43008.5|43056.1|43016.1|43046.1|43006.1|13
1653664970000|2022-05-27 15:22:50|43046.1|43006.1|43076|43036|43081|43041|43046.1|43006.1|12
1653664980000|2022-05-27 15:23:00|43081|43041|43081|43041|43091|43051|43071|43031|20
1653664990000|2022-05-27 15:23:10|43088.4|43048.4|43083.5|43043.5|43088.4|43048.4|43081|43041|8
1653665000000|2022-05-27 15:23:20|43081|43041|43046.1|43006.1|43086.1|43046.1|43046.1|43006.1|53
1653665010000|2022-05-27 15:23:30|43043.6|43003.6|43048.5|43008.5|43048.5|43008.5|43036.1|42996.1|31
1653665020000|2022-05-27 15:23:40|43045.9|43005.9|43048.5|43008.5|43048.5|43008.5|43043.5|43003.5|0
1653665030000|2022-05-27 15:23:50|43046.1|43006.1|43043.4|43003.4|43048.4|43008.4|43028.4|42988.4|16
1653665040000|2022-05-27 15:24:00|43048.4|43008.4|43070.9|43030.9|43073.4|43033.4|43040.9|43000.9|29
1653665050000|2022-05-27 15:24:10|43050.9|43010.9|43070.9|43030.9|43070.9|43030.9|43050.9|43010.9|17
1653665060000|2022-05-27 15:24:20|43075.9|43035.9|43093.4|43053.4|43100.9|43060.9|43075.9|43035.9|18
1653665070000|2022-05-27 15:24:30|43095.9|43055.9|43103.4|43063.4|43110.9|43070.9|43093.4|43053.4|6
1653665080000|2022-05-27 15:24:40|43100.9|43060.9|43103.4|43063.4|43103.4|43063.4|43100.9|43060.9|19
1653665090000|2022-05-27 15:24:50|43100.9|43060.9|43113.4|43073.4|43120.9|43080.9|43100.9|43060.9|20
1653665100000|2022-05-27 15:25:00|43110.9|43070.9|43130.9|43090.9|43138.4|43098.4|43110.9|43070.9|18
1653665110000|2022-05-27 15:25:10|43123.4|43083.4|43125.9|43085.9|43125.9|43085.9|43120.9|43080.9|3
1653665120000|2022-05-27 15:25:20|43130.9|43090.9|43125.9|43085.9|43130.9|43090.9|43110.9|43070.9|9
1653665130000|2022-05-27 15:25:30|43130.9|43090.9|43120.9|43080.9|43133.4|43093.4|43120.9|43080.9|6
1653665140000|2022-05-27 15:25:40|43123.4|43083.4|43125.9|43085.9|43130.9|43090.9|43120.9|43080.9|3
1653665150000|2022-05-27 15:25:50|43128.4|43088.4|43110.9|43070.9|43130.9|43090.9|43108.4|43068.4|9
1653665160000|2022-05-27 15:26:00|43103.4|43063.4|43103.5|43063.5|43110.9|43070.9|43103.4|43063.4|15
1653665170000|2022-05-27 15:26:10|43105.9|43065.9|43086|43046|43106|43066|43086|43046|18
1653665180000|2022-05-27 15:26:20|43068.6|43028.6|43041|43001|43068.6|43028.6|43041|43001|11
1653665190000|2022-05-27 15:26:30|43038.6|42998.6|43028.5|42988.5|43038.6|42998.6|43026|42986|8
1653665200000|2022-05-27 15:26:40|43033.5|42993.5|43021|42981|43033.5|42993.5|43021|42981|9
1653665210000|2022-05-27 15:26:50|43023.5|42983.5|43026|42986|43028.5|42988.5|43023.5|42983.5|3
1653665220000|2022-05-27 15:27:00|43021|42981|43026|42986|43026|42986|43021|42981|2
1653665230000|2022-05-27 15:27:10|43030.9|42990.9|43033.5|42993.5|43033.5|42993.5|43030.9|42990.9|2
1653665240000|2022-05-27 15:27:20|43031|42991|43031|42991|43031|42991|43031|42991|1
1653665250000|2022-05-27 15:27:30|43033.5|42993.5|43031|42991|43033.5|42993.5|43031|42991|5
1653665260000|2022-05-27 15:27:40|43028.6|42988.6|43038.6|42998.6|43041|43001|43028.6|42988.6|9
1653665270000|2022-05-27 15:27:50|43041|43001|43043.6|43003.6|43048.5|43008.5|43038.6|42998.6|3
1653665280000|2022-05-27 15:28:00|43046|43006|43048.6|43008.6|43056|43016|43046|43006|7
1653665290000|2022-05-27 15:28:10|43053.6|43013.6|43051|43011|43053.6|43013.6|43033.6|42993.6|12
1653665300000|2022-05-27 15:28:20|43056|43016|43063.6|43023.6|43081|43041|43056|43016|13
1653665310000|2022-05-27 15:28:30|43061|43021|43091|43051|43101|43061|43061|43021|26
1653665320000|2022-05-27 15:28:40|43093.5|43053.5|43038.4|42998.4|43093.5|43053.5|43023.4|42983.4|22
1653665330000|2022-05-27 15:28:50|43033.2|42993.2|43013.4|42973.4|43033.2|42993.2|43013.4|42973.4|5
1653665340000|2022-05-27 15:29:00|43020.9|42980.9|43018.4|42978.4|43020.9|42980.9|43013.4|42973.4|5
1653665350000|2022-05-27 15:29:10|43015.9|42975.9|43020.9|42980.9|43020.9|42980.9|43015.9|42975.9|3
1653665360000|2022-05-27 15:29:20|43023.4|42983.4|43043.5|43003.5|43043.5|43003.5|43023.4|42983.4|5
1653665370000|2022-05-27 15:29:30|43048.5|43008.5|43048.5|43008.5|43048.5|43008.5|43045.9|43005.9|2
1653665380000|2022-05-27 15:29:40|43045.9|43005.9|43048.5|43008.5|43050.9|43010.9|43043.5|43003.5|2
1653665390000|2022-05-27 15:29:50|43053.5|43013.5|43035.9|42995.9|43055.9|43015.9|43035.9|42995.9|5
1653665400000|2022-05-27 15:30:00|43040.9|43000.9|43015.9|42975.9|43040.9|43000.9|43015.9|42975.9|14
1653665410000|2022-05-27 15:30:10|43008.5|42968.5|43018.5|42978.5|43018.5|42978.5|43008.5|42968.5|3
1653665420000|2022-05-27 15:30:20|43020.9|42980.9|43020.9|42980.9|43020.9|42980.9|43020.9|42980.9|0
1653665430000|2022-05-27 15:30:30|43025.9|42985.9|43015.9|42975.9|43025.9|42985.9|43010.9|42970.9|24
1653665440000|2022-05-27 15:30:40|43013.5|42973.5|42995.9|42955.9|43013.5|42973.5|42990.9|42950.9|5
1653665450000|2022-05-27 15:30:50|42998.5|42958.5|43000.9|42960.9|43003.3|42963.3|42995.9|42955.9|23
1653665460000|2022-05-27 15:31:00|43003.5|42963.5|42996|42956|43013.5|42973.5|42996|42956|11
1653665470000|2022-05-27 15:31:10|42998.5|42958.5|42998.5|42958.5|42998.5|42958.5|42993.5|42953.5|10
1653665480000|2022-05-27 15:31:20|42986|42946|43038.5|42998.5|43038.5|42998.5|42986|42946|25
1653665490000|2022-05-27 15:31:30|43040.9|43000.9|43046|43006|43048.5|43008.5|43040.9|43000.9|4
1653665500000|2022-05-27 15:31:40|43048.5|43008.5|43046|43006|43051|43011|43046|43006|4
1653665510000|2022-05-27 15:31:50|43048.5|43008.5|43066|43026|43068.5|43028.5|43048.5|43008.5|8
1653665520000|2022-05-27 15:32:00|43068.6|43028.6|43041|43001|43078.4|43038.4|43038.4|42998.4|18
1653665530000|2022-05-27 15:32:10|43033.4|42993.4|43043.4|43003.4|43043.4|43003.4|43028.4|42988.4|1
1653665540000|2022-05-27 15:32:20|43036|42996|43036|42996|43046|43006|43036|42996|3
1653665550000|2022-05-27 15:32:30|43038.4|42998.4|43041|43001|43043.4|43003.4|43036|42996|5
1653665560000|2022-05-27 15:32:40|43038.4|42998.4|43031|42991|43038.4|42998.4|43025.9|42985.9|3
1653665570000|2022-05-27 15:32:50|43033.4|42993.4|43035.9|42995.9|43038.4|42998.4|43033.4|42993.4|3
1653665580000|2022-05-27 15:33:00|43033.4|42993.4|43040.9|43000.9|43040.9|43000.9|43033.4|42993.4|3
1653665590000|2022-05-27 15:33:10|43035.9|42995.9|43053.6|43013.6|43053.6|43013.6|43035.9|42995.9|5
1653665600000|2022-05-27 15:33:20|43051|43011|43068.4|43028.4|43068.4|43028.4|43051|43011|5
1653665610000|2022-05-27 15:33:30|43071|43031|43075.9|43035.9|43078.4|43038.4|43071|43031|2
1653665620000|2022-05-27 15:33:40|43073.4|43033.4|43075.9|43035.9|43075.9|43035.9|43073.4|43033.4|1
1653665630000|2022-05-27 15:33:50|43058.4|43018.4|43053.4|43013.4|43058.4|43018.4|43050.9|43010.9|5
1653665640000|2022-05-27 15:34:00|43050.9|43010.9|43063.4|43023.4|43063.4|43023.4|43050.9|43010.9|3
1653665650000|2022-05-27 15:34:10|43073.3|43033.3|43073.3|43033.3|43073.3|43033.3|43073.3|43033.3|3
1653665660000|2022-05-27 15:34:20|43070.9|43030.9|43120.9|43080.9|43120.9|43080.9|43070.9|43030.9|12
1653665670000|2022-05-27 15:34:30|43123.4|43083.4|43103.4|43063.4|43123.4|43083.4|43103.4|43063.4|22
1653665680000|2022-05-27 15:34:40|43115.9|43075.9|43113.4|43073.4|43115.9|43075.9|43113.4|43073.4|4
1653665690000|2022-05-27 15:34:50|43103.4|43063.4|43100.9|43060.9|43103.4|43063.4|43100.9|43060.9|10
1653665700000|2022-05-27 15:35:00|43103.3|43063.3|43113.4|43073.4|43113.4|43073.4|43103.3|43063.3|11
1653665710000|2022-05-27 15:35:10|43110.9|43070.9|43120.9|43080.9|43120.9|43080.9|43103.4|43063.4|4
1653665720000|2022-05-27 15:35:20|43125.8|43085.8|43135.9|43095.9|43145.9|43105.9|43123.3|43083.3|28
1653665730000|2022-05-27 15:35:30|43140.9|43100.9|43175.9|43135.9|43183.3|43143.3|43120.9|43080.9|92
1653665740000|2022-05-27 15:35:40|43180.9|43140.9|43180.9|43140.9|43200.8|43160.8|43170.9|43130.9|11
1653665750000|2022-05-27 15:35:50|43183.3|43143.3|43183.3|43143.3|43183.3|43143.3|43183.3|43143.3|2
1653665760000|2022-05-27 15:36:00|43190.9|43150.9|43185.9|43145.9|43198.3|43158.3|43180.9|43140.9|11
1653665770000|2022-05-27 15:36:10|43195.9|43155.9|43195.9|43155.9|43195.9|43155.9|43190.9|43150.9|6
1653665780000|2022-05-27 15:36:20|43193.3|43153.3|43178.3|43138.3|43193.3|43153.3|43178.3|43138.3|16
1653665790000|2022-05-27 15:36:30|43180.9|43140.9|43180.9|43140.9|43180.9|43140.9|43178.3|43138.3|0
1653665800000|2022-05-27 15:36:40|43188.3|43148.3|43183.3|43143.3|43190.9|43150.9|43183.3|43143.3|4
1653665810000|2022-05-27 15:36:50|43180.9|43140.9|43173.3|43133.3|43180.9|43140.9|43170.9|43130.9|4
1653665820000|2022-05-27 15:37:00|43170.9|43130.9|43150.9|43110.9|43170.9|43130.9|43143.4|43103.4|17
1653665830000|2022-05-27 15:37:10|43155.9|43115.9|43138.4|43098.4|43160.9|43120.9|43138.4|43098.4|16
1653665840000|2022-05-27 15:37:20|43136|43096|43138.4|43098.4|43138.4|43098.4|43136|43096|1
1653665850000|2022-05-27 15:37:30|43133.4|43093.4|43120.9|43080.9|43133.4|43093.4|43120.9|43080.9|3
1653665860000|2022-05-27 15:37:40|43110.9|43070.9|43130.9|43090.9|43130.9|43090.9|43110.9|43070.9|9
1653665870000|2022-05-27 15:37:50|||||||||3
1653665880000|2022-05-27 15:38:00|43140.9|43100.9|43120.9|43080.9|43140.9|43100.9|43120.9|43080.9|12
1653665890000|2022-05-27 15:38:10|43125.9|43085.9|43133.4|43093.4|43133.4|43093.4|43120.9|43080.9|10
1653665900000|2022-05-27 15:38:20|||||||||2
1653665910000|2022-05-27 15:38:30|43130.9|43090.9|43125.8|43085.8|43130.9|43090.9|43125.8|43085.8|11
1653665920000|2022-05-27 15:38:40|43123.3|43083.3|43123.3|43083.3|43125.8|43085.8|43123.3|43083.3|0
1653665930000|2022-05-27 15:38:50|43130.8|43090.8|43125.8|43085.8|43130.8|43090.8|43120.7|43080.7|6
1653665940000|2022-05-27 15:39:00|43128.4|43088.4|43076|43036|43130.8|43090.8|43076|43036|35
1653665950000|2022-05-27 15:39:10|43071|43031|43086|43046|43088.4|43048.4|43071|43031|11
1653665960000|2022-05-27 15:39:20|43088.4|43048.4|43096|43056|43096|43056|43088.4|43048.4|1
1653665970000|2022-05-27 15:39:30|43098.4|43058.4|43091|43051|43098.4|43058.4|43086|43046|8
1653665980000|2022-05-27 15:39:40|43083.5|43043.5|43086|43046|43091|43051|43083.5|43043.5|2
1653665990000|2022-05-27 15:39:50|43088.4|43048.4|43088.4|43048.4|43088.4|43048.4|43088.4|43048.4|5
1653666000000|2022-05-27 15:40:00|43086|43046|43093.5|43053.5|43096|43056|43086|43046|3
1653666010000|2022-05-27 15:40:10|43086|43046|43091|43051|43091|43051|43086|43046|0
1653666020000|2022-05-27 15:40:20|43093.5|43053.5|43098.4|43058.4|43098.4|43058.4|43093.5|43053.5|6
1653666030000|2022-05-27 15:40:30|43095.9|43055.9|43088.4|43048.4|43095.9|43055.9|43085.9|43045.9|2
1653666040000|2022-05-27 15:40:40|43090.9|43050.9|43095.9|43055.9|43095.9|43055.9|43085.9|43045.9|8
1653666050000|2022-05-27 15:40:50|43100.9|43060.9|43103.5|43063.5|43103.5|43063.5|43100.9|43060.9|5
1653666060000|2022-05-27 15:41:00|43100.9|43060.9|43098.4|43058.4|43100.9|43060.9|43088.4|43048.4|1
1653666070000|2022-05-27 15:41:10|43100.9|43060.9|43108.4|43068.4|43108.4|43068.4|43098.5|43058.5|3
1653666080000|2022-05-27 15:41:20|43105.9|43065.9|43100.9|43060.9|43105.9|43065.9|43095.9|43055.9|12
1653666090000|2022-05-27 15:41:30|43098.4|43058.4|43100.9|43060.9|43100.9|43060.9|43098.4|43058.4|2
1653666100000|2022-05-27 15:41:40|43105.9|43065.9|43125.9|43085.9|43125.9|43085.9|43105.9|43065.9|1
1653666110000|2022-05-27 15:41:50|43128.4|43088.4|43103.5|43063.5|43128.4|43088.4|43103.5|43063.5|11
1653666120000|2022-05-27 15:42:00|43101.1|43061.1|43101.1|43061.1|43106.1|43066.1|43096.1|43056.1|2
1653666130000|2022-05-27 15:42:10|43103.5|43063.5|43108.6|43068.6|43111|43071|43103.5|43063.5|1
1653666140000|2022-05-27 15:42:20|43111|43071|43123.5|43083.5|43133.5|43093.5|43111|43071|8
1653666150000|2022-05-27 15:42:30|43121|43081|43136|43096|43143.5|43103.5|43121|43081|12
1653666160000|2022-05-27 15:42:40|43131|43091|43148.6|43108.6|43148.6|43108.6|43128.5|43088.5|20
1653666170000|2022-05-27 15:42:50|43136|43096|43156|43116|43156|43116|43136|43096|1
1653666180000|2022-05-27 15:43:00|43153.5|43113.5|43146|43106|43156|43116|43143.6|43103.6|5
1653666190000|2022-05-27 15:43:10|43143.6|43103.6|43146|43106|43146|43106|43141|43101|2
1653666200000|2022-05-27 15:43:20|43148.6|43108.6|43153.5|43113.5|43153.5|43113.5|43146|43106|1
1653666210000|2022-05-27 15:43:30|43156|43116|43153.5|43113.5|43156|43116|43151|43111|3
1653666220000|2022-05-27 15:43:40|43151|43111|43153.6|43113.6|43156|43116|43148.5|43108.5|0
1653666230000|2022-05-27 15:43:50|43151|43111|43151|43111|43153.6|43113.6|43141|43101|9
1653666240000|2022-05-27 15:44:00|43148.6|43108.6|43146|43106|43148.6|43108.6|43141|43101|8
1653666250000|2022-05-27 15:44:10|43143.6|43103.6|43128.6|43088.6|43143.6|43103.6|43128.6|43088.6|14
1653666260000|2022-05-27 15:44:20|43131|43091|43131|43091|43136|43096|43131|43091|1
1653666270000|2022-05-27 15:44:30|43136|43096|43133.5|43093.5|43136|43096|43131|43091|1
1653666280000|2022-05-27 15:44:40|43136|43096|43136|43096|43138.6|43098.6|43136|43096|0
1653666290000|2022-05-27 15:44:50|||||||||1
1653666300000|2022-05-27 15:45:00|43141|43101|43148.6|43108.6|43161|43121|43141|43101|4
1653666310000|2022-05-27 15:45:10|43146|43106|43141|43101|43148.6|43108.6|43141|43101|6
1653666320000|2022-05-27 15:45:20|43136.1|43096.1|43121|43081|43136.1|43096.1|43121|43081|0
1653666330000|2022-05-27 15:45:30|43111|43071|43111|43071|43111|43071|43111|43071|2
1653666340000|2022-05-27 15:45:40|43108.6|43068.6|43111|43071|43111|43071|43108.6|43068.6|1
1653666350000|2022-05-27 15:45:50|43108.6|43068.6|43108.6|43068.6|43108.6|43068.6|43106|43066|2
1653666360000|2022-05-27 15:46:00|43153.7|43113.7|43153.7|43113.7|43158.7|43118.7|43153.7|43113.7|19
1653666370000|2022-05-27 15:46:10|43156.1|43116.1|43163.7|43123.7|43171.1|43131.1|43156.1|43116.1|3
1653666380000|2022-05-27 15:46:20|43166.1|43126.1|43158.6|43118.6|43168.6|43128.6|43158.6|43118.6|5
1653666390000|2022-05-27 15:46:30|43153.6|43113.6|43158.6|43118.6|43158.6|43118.6|43153.6|43113.6|1
1653666400000|2022-05-27 15:46:40|43161.1|43121.1|43151.1|43111.1|43161.1|43121.1|43151.1|43111.1|2
1653666410000|2022-05-27 15:46:50|43153.7|43113.7|43143.7|43103.7|43153.7|43113.7|43143.7|43103.7|2
1653666420000|2022-05-27 15:47:00|43153.7|43113.7|43151.1|43111.1|43153.7|43113.7|43146.1|43106.1|1
1653666430000|2022-05-27 15:47:10|43153.7|43113.7|43141.1|43101.1|43153.7|43113.7|43141.1|43101.1|10
1653666440000|2022-05-27 15:47:20|43136.1|43096.1|43143.7|43103.7|43143.7|43103.7|43133.7|43093.7|4
1653666450000|2022-05-27 15:47:30|43141.1|43101.1|43133.7|43093.7|43141.1|43101.1|43133.7|43093.7|2
1653666460000|2022-05-27 15:47:40|43136.1|43096.1|43126.1|43086.1|43136.1|43096.1|43126.1|43086.1|1
1653666470000|2022-05-27 15:47:50|43116.1|43076.1|43103.7|43063.7|43123.7|43083.7|43101.2|43061.2|10
1653666480000|2022-05-27 15:48:00|43098.7|43058.7|43098.7|43058.7|43103.6|43063.6|43088.7|43048.7|12
1653666490000|2022-05-27 15:48:10|43096.1|43056.1|43063.7|43023.7|43096.1|43056.1|43063.7|43023.7|4
1653666500000|2022-05-27 15:48:20|43071.2|43031.2|43073.7|43033.7|43073.7|43033.7|43071.2|43031.2|1
1653666510000|2022-05-27 15:48:30|43063.7|43023.7|43058.7|43018.7|43073.7|43033.7|43058.7|43018.7|2
1653666520000|2022-05-27 15:48:40|43053.7|43013.7|43058.7|43018.7|43058.7|43018.7|43053.7|43013.7|3
1653666530000|2022-05-27 15:48:50|43058.8|43018.8|43058.8|43018.8|43058.8|43018.8|43058.8|43018.8|21
1653666540000|2022-05-27 15:49:00|43051.2|43011.2|43053.8|43013.8|43058.8|43018.8|43051.2|43011.2|42
1653666550000|2022-05-27 15:49:10|43048.7|43008.7|43043.8|43003.8|43048.7|43008.7|43041.2|43001.2|6
1653666560000|2022-05-27 15:49:20|43046.2|43006.2|43043.8|43003.8|43046.2|43006.2|43043.8|43003.8|1
1653666570000|2022-05-27 15:49:30|43046.2|43006.2|43046.2|43006.2|43046.2|43006.2|43046.2|43006.2|1
1653666580000|2022-05-27 15:49:40|43053.8|43013.8|43061.2|43021.2|43061.2|43021.2|43053.8|43013.8|1
1653666590000|2022-05-27 15:49:50|||||||||2
1653666600000|2022-05-27 15:50:00|43058.7|43018.7|43066.2|43026.2|43071.2|43031.2|43056.2|43016.2|5
1653666610000|2022-05-27 15:50:10|43071.2|43031.2|43103.7|43063.7|43103.7|43063.7|43071.2|43031.2|5
1653666620000|2022-05-27 15:50:20|43106.1|43066.1|43116.1|43076.1|43116.1|43076.1|43101.1|43061.1|19
1653666630000|2022-05-27 15:50:30|43118.6|43078.6|43116.1|43076.1|43118.6|43078.6|43116.1|43076.1|8
1653666640000|2022-05-27 15:50:40|43103.6|43063.6|43096.1|43056.1|43106.1|43066.1|43096.1|43056.1|29
1653666650000|2022-05-27 15:50:50|43106.1|43066.1|43098.6|43058.6|43106.1|43066.1|43093.6|43053.6|9
1653666660000|2022-05-27 15:51:00|43096.1|43056.1|43091.1|43051.1|43096.1|43056.1|43086.1|43046.1|4
1653666670000|2022-05-27 15:51:10|43088.5|43048.5|43083.7|43043.7|43088.5|43048.5|43076.1|43036.1|4
1653666680000|2022-05-27 15:51:20|43073.7|43033.7|43058.7|43018.7|43073.7|43033.7|43058.7|43018.7|7
1653666690000|2022-05-27 15:51:30|43053.7|43013.7|43061.2|43021.2|43063.7|43023.7|43053.7|43013.7|3
1653666700000|2022-05-27 15:51:40|43058.7|43018.7|43063.7|43023.7|43063.7|43023.7|43053.7|43013.7|0
1653666710000|2022-05-27 15:51:50|43058.7|43018.7|43056.1|43016.1|43058.7|43018.7|43056.1|43016.1|3
1653666730000|2022-05-27 15:52:10|43046.1|43006.1|43021.1|42981.1|43053.7|43013.7|43018.5|42978.5|33
1653666740000|2022-05-27 15:52:20|43031.1|42991.1|43023.7|42983.7|43031.1|42991.1|43021.1|42981.1|6
1653666750000|2022-05-27 15:52:30|43021.1|42981.1|43028.5|42988.5|43028.5|42988.5|43021.1|42981.1|0
1653666760000|2022-05-27 15:52:40|43026.1|42986.1|43026.1|42986.1|43026.1|42986.1|43026.1|42986.1|1
1653666770000|2022-05-27 15:52:50|43018.7|42978.7|43016.1|42976.1|43018.7|42978.7|43016.1|42976.1|4
1653666780000|2022-05-27 15:53:00|43006.1|42966.1|43036.1|42996.1|43036.1|42996.1|43006.1|42966.1|11
1653666790000|2022-05-27 15:53:10|43031.1|42991.1|43026.1|42986.1|43031.1|42991.1|43026.1|42986.1|2
1653666800000|2022-05-27 15:53:20|43028.5|42988.5|43031.1|42991.1|43031.1|42991.1|43028.5|42988.5|0
1653666810000|2022-05-27 15:53:30|43028.6|42988.6|43046.1|43006.1|43046.1|43006.1|43028.6|42988.6|2
1653666820000|2022-05-27 15:53:40|43041.2|43001.2|43021.1|42981.1|43041.2|43001.2|43021.1|42981.1|7
1653666830000|2022-05-27 15:53:50|43031.1|42991.1|43033.6|42993.6|43041.1|43001.1|43031.1|42991.1|6
1653666840000|2022-05-27 15:54:00|43036.1|42996.1|43036.1|42996.1|43041.1|43001.1|43033.6|42993.6|3
1653666850000|2022-05-27 15:54:10|43033.6|42993.6|43026.1|42986.1|43036.1|42996.1|43026.1|42986.1|6
1653666860000|2022-05-27 15:54:20|43028.5|42988.5|43033.6|42993.6|43036.1|42996.1|43028.5|42988.5|0
1653666870000|2022-05-27 15:54:30|43036.1|42996.1|43036.1|42996.1|43036.1|42996.1|43026.1|42986.1|6
1653666880000|2022-05-27 15:54:40|43038.6|42998.6|43026.1|42986.1|43043.6|43003.6|43026.1|42986.1|7
1653666890000|2022-05-27 15:54:50|43031.1|42991.1|43026.1|42986.1|43031.1|42991.1|43016.1|42976.1|6
1653666900000|2022-05-27 15:55:00|43028.6|42988.6|43031.1|42991.1|43036.1|42996.1|43028.5|42988.5|3
1653666910000|2022-05-27 15:55:10|43033.6|42993.6|43026.1|42986.1|43033.6|42993.6|43026.1|42986.1|2
1653666920000|2022-05-27 15:55:20|43016.1|42976.1|43016.1|42976.1|43016.1|42976.1|43016.1|42976.1|3
1653666930000|2022-05-27 15:55:30|43013.6|42973.6|42996.2|42956.2|43013.6|42973.6|42996.1|42956.1|16
1653666940000|2022-05-27 15:55:40|42993.6|42953.6|42993.6|42953.6|42993.6|42953.6|42993.6|42953.6|0
1653666950000|2022-05-27 15:55:50|42988.6|42948.6|42991.1|42951.1|42993.6|42953.6|42986.1|42946.1|5
1653666960000|2022-05-27 15:56:00|42996.1|42956.1|42993.6|42953.6|42996.1|42956.1|42993.6|42953.6|4
1653666970000|2022-05-27 15:56:10|42988.6|42948.6|42988.6|42948.6|42991.2|42951.2|42988.6|42948.6|4
1653666980000|2022-05-27 15:56:20|42993.6|42953.6|42993.6|42953.6|42993.6|42953.6|42993.6|42953.6|1
1653666990000|2022-05-27 15:56:30|42996.1|42956.1|42996.1|42956.1|42998.6|42958.6|42996.1|42956.1|0
1653667000000|2022-05-27 15:56:40|42991.1|42951.1|42978.6|42938.6|42993.6|42953.6|42978.6|42938.6|6
1653667010000|2022-05-27 15:56:50|42983.6|42943.6|42978.6|42938.6|42983.6|42943.6|42973.6|42933.6|6
1653667020000|2022-05-27 15:57:00|42976.1|42936.1|42973.7|42933.7|42983.6|42943.6|42968.6|42928.6|9
1653667030000|2022-05-27 15:57:10|42968.6|42928.6|42973.6|42933.6|42973.7|42933.7|42968.6|42928.6|4
1653667040000|2022-05-27 15:57:20|42968.6|42928.6|42976.1|42936.1|42986.1|42946.1|42968.6|42928.6|14
1653667050000|2022-05-27 15:57:30|42973.6|42933.6|42973.6|42933.6|42981.1|42941.1|42973.6|42933.6|0
1653667060000|2022-05-27 15:57:40|||||||||1
1653667070000|2022-05-27 15:57:50|42976.1|42936.1|42973.6|42933.6|42976.1|42936.1|42968.6|42928.6|5
1653667080000|2022-05-27 15:58:00|42976.1|42936.1|42976.1|42936.1|42976.1|42936.1|42973.6|42933.6|4
1653667090000|2022-05-27 15:58:10|||||||||1
1653667100000|2022-05-27 15:58:20|42978.6|42938.6|42983.6|42943.6|42983.6|42943.6|42978.6|42938.6|4
1653667110000|2022-05-27 15:58:30|42986.1|42946.1|43008.5|42968.5|43011.1|42971.1|42983.6|42943.6|6
1653667120000|2022-05-27 15:58:40|43006.1|42966.1|43008.5|42968.5|43011.1|42971.1|43006.1|42966.1|3
1653667130000|2022-05-27 15:58:50|43013.6|42973.6|43028.5|42988.5|43036.1|42996.1|43011.1|42971.1|14
1653667140000|2022-05-27 15:59:00|43031.1|42991.1|43028.5|42988.5|43031.1|42991.1|43026.1|42986.1|4
1653667150000|2022-05-27 15:59:10|||||||||7
1653667160000|2022-05-27 15:59:20|||||||||1
1653667170000|2022-05-27 15:59:30|43033.5|42993.5|43031.1|42991.1|43036.1|42996.1|43031.1|42991.1|3
1653667180000|2022-05-27 15:59:40|43028.6|42988.6|43028.6|42988.6|43031.2|42991.2|43028.6|42988.6|0
1653667190000|2022-05-27 15:59:50|43036.1|42996.1|43041.1|43001.1|43041.1|43001.1|43036.1|42996.1|5
1653667200000|2022-05-27 16:00:00|43038.6|42998.6|43036|42996|43041.1|43001.1|43036|42996|2
1653667210000|2022-05-27 16:00:10|43043.5|43003.5|43031.2|42991.2|43046|43006|43026|42986|33
1653667220000|2022-05-27 16:00:20|||||||||4
1653667230000|2022-05-27 16:00:30|43033.6|42993.6|43036.2|42996.2|43036.2|42996.2|43033.6|42993.6|2
1653667240000|2022-05-27 16:00:40|43033.6|42993.6|43031.2|42991.2|43033.6|42993.6|43031.2|42991.2|0
1653667250000|2022-05-27 16:00:50|43028.6|42988.6|43023.6|42983.6|43028.6|42988.6|43016.2|42976.2|3
1653667260000|2022-05-27 16:01:00|43021.2|42981.2|43043.6|43003.6|43046|43006|43021.2|42981.2|16
1653667270000|2022-05-27 16:01:10|43046|43006|43088.5|43048.5|43091|43051|43046|43006|20
1653667280000|2022-05-27 16:01:20|43088.6|43048.6|43106|43066|43106|43066|43083.5|43043.5|5
1653667290000|2022-05-27 16:01:30|43116|43076|43113.5|43073.5|43118.5|43078.5|43113.5|43073.5|35
1653667300000|2022-05-27 16:01:40|43118.5|43078.5|43116|43076|43121|43081|43116|43076|2
1653667310000|2022-05-27 16:01:50|43101|43061|43103.5|43063.5|43103.5|43063.5|43101|43061|26
1653667320000|2022-05-27 16:02:00|43113.5|43073.5|43110.9|43070.9|43118.5|43078.5|43110.9|43070.9|7
1653667330000|2022-05-27 16:02:10|||||||||1
1653667340000|2022-05-27 16:02:20|43113.5|43073.5|43120.9|43080.9|43120.9|43080.9|43110.9|43070.9|5
1653667350000|2022-05-27 16:02:30|43115.9|43075.9|43108.5|43068.5|43115.9|43075.9|43103.5|43063.5|11
1653667360000|2022-05-27 16:02:40|43105.9|43065.9|43100.9|43060.9|43105.9|43065.9|43096|43056|2
1653667370000|2022-05-27 16:02:50|43103.5|43063.5|43100.9|43060.9|43103.5|43063.5|43100.9|43060.9|3
1653667380000|2022-05-27 16:03:00|43098.5|43058.5|43093.5|43053.5|43100.9|43060.9|43093.5|43053.5|8
1653667390000|2022-05-27 16:03:10|43090.9|43050.9|43120.9|43080.9|43120.9|43080.9|43090.9|43050.9|19
1653667400000|2022-05-27 16:03:20|43108.5|43068.5|43113.5|43073.5|43113.5|43073.5|43108.5|43068.5|7
1653667410000|2022-05-27 16:03:30|43110.9|43070.9|43113.5|43073.5|43113.5|43073.5|43110.9|43070.9|0
1653667430000|2022-05-27 16:03:50|43110.9|43070.9|43090.9|43050.9|43110.9|43070.9|43090.9|43050.9|6
1653667440000|2022-05-27 16:04:00|43095.9|43055.9|43105.9|43065.9|43105.9|43065.9|43095.9|43055.9|7
1653667450000|2022-05-27 16:04:10|43110.9|43070.9|43108.5|43068.5|43118.5|43078.5|43108.5|43068.5|17
1653667460000|2022-05-27 16:04:20|43100.9|43060.9|43093.5|43053.5|43100.9|43060.9|43093.5|43053.5|1
1653667470000|2022-05-27 16:04:30|43095.9|43055.9|43098.5|43058.5|43103.5|43063.5|43095.9|43055.9|3
1653667480000|2022-05-27 16:04:40|43096|43056|43085.9|43045.9|43098.5|43058.5|43085.9|43045.9|3
1653667490000|2022-05-27 16:04:50|43080.9|43040.9|43076|43036|43083.5|43043.5|43070.9|43030.9|7
1653667500000|2022-05-27 16:05:00|43078.5|43038.5|43088.5|43048.5|43095.9|43055.9|43078.5|43038.5|2
1653667510000|2022-05-27 16:05:10|43090.9|43050.9|43080.9|43040.9|43090.9|43050.9|43080.9|43040.9|2
1653667530000|2022-05-27 16:05:30|43070.9|43030.9|43060.9|43020.9|43070.9|43030.9|43060.9|43020.9|14
1653667540000|2022-05-27 16:05:40|43058.5|43018.5|43058.5|43018.5|43058.5|43018.5|43058.5|43018.5|1
1653667550000|2022-05-27 16:05:50|43056|43016|43050.9|43010.9|43056|43016|43050.9|43010.9|3
1653667560000|2022-05-27 16:06:00|43053.5|43013.5|43063.5|43023.5|43063.5|43023.5|43053.5|43013.5|5
1653667570000|2022-05-27 16:06:10|43073.3|43033.3|43075.9|43035.9|43085.9|43045.9|43073.3|43033.3|6
1653667580000|2022-05-27 16:06:20|43073.3|43033.3|43083.3|43043.3|43083.3|43043.3|43070.9|43030.9|1
1653667590000|2022-05-27 16:06:30|||||||||2
1653667600000|2022-05-27 16:06:40|43080.9|43040.9|43080.9|43040.9|43085.9|43045.9|43080.9|43040.9|1
1653667610000|2022-05-27 16:06:50|43073.3|43033.3|43070.9|43030.9|43080.9|43040.9|43070.9|43030.9|4
1653667620000|2022-05-27 16:07:00|43060.9|43020.9|43063.3|43023.3|43063.3|43023.3|43060.9|43020.9|5
1653667630000|2022-05-27 16:07:10|43060.9|43020.9|43060.9|43020.9|43060.9|43020.9|43060.9|43020.9|2
1653667640000|2022-05-27 16:07:20|43075.9|43035.9|43063.4|43023.4|43075.9|43035.9|43063.4|43023.4|9
1653667650000|2022-05-27 16:07:30|43060.9|43020.9|43060.9|43020.9|43063.4|43023.4|43060.9|43020.9|0
1653667660000|2022-05-27 16:07:40|43063.4|43023.4|43045.9|43005.9|43063.4|43023.4|43045.9|43005.9|9
1653667670000|2022-05-27 16:07:50|43050.9|43010.9|43043.4|43003.4|43053.3|43013.3|43043.4|43003.4|4
1653667680000|2022-05-27 16:08:00|43048.3|43008.3|43043.4|43003.4|43050.9|43010.9|43043.4|43003.4|3
1653667690000|2022-05-27 16:08:10|43040.9|43000.9|43038.4|42998.4|43040.9|43000.9|43038.4|42998.4|4
1653667700000|2022-05-27 16:08:20|43033.4|42993.4|43030.9|42990.9|43033.4|42993.4|43030.9|42990.9|0
1653667710000|2022-05-27 16:08:30|||||||||3
1653667720000|2022-05-27 16:08:40|43035.9|42995.9|43038.4|42998.4|43038.4|42998.4|43030.9|42990.9|2
1653667730000|2022-05-27 16:08:50|43036|42996|43048.4|43008.4|43055.9|43015.9|43035.9|42995.9|10
1653667740000|2022-05-27 16:09:00|43050.9|43010.9|43053.4|43013.4|43060.9|43020.9|43050.9|43010.9|6
1653667750000|2022-05-27 16:09:10|43060.9|43020.9|43063.3|43023.3|43065.9|43025.9|43058.4|43018.4|4
1653667760000|2022-05-27 16:09:20|43060.9|43020.9|43060.9|43020.9|43063.3|43023.3|43060.9|43020.9|5
1653667770000|2022-05-27 16:09:30|43063.3|43023.3|43060.9|43020.9|43063.3|43023.3|43060.9|43020.9|4
1653667780000|2022-05-27 16:09:40|43065.8|43025.8|43070.9|43030.9|43070.9|43030.9|43065.8|43025.8|2
1653667790000|2022-05-27 16:09:50|43073.3|43033.3|43073.3|43033.3|43075.9|43035.9|43070.9|43030.9|5
1653667800000|2022-05-27 16:10:00|43070.9|43030.9|43075.9|43035.9|43080.9|43040.9|43070.9|43030.9|19
1653667820000|2022-05-27 16:10:20|43073.4|43033.4|43070.9|43030.9|43075.9|43035.9|43070.9|43030.9|10
1653667830000|2022-05-27 16:10:30|43058.5|43018.5|43053.4|43013.4|43058.5|43018.5|43053.4|43013.4|5
1653667840000|2022-05-27 16:10:40|43048.5|43008.5|43048.4|43008.4|43053.4|43013.4|43040.9|43000.9|7
1653667850000|2022-05-27 16:10:50|43040.9|43000.9|43040.9|43000.9|43048.4|43008.4|43038.4|42998.4|3
1653667860000|2022-05-27 16:11:00|43043.4|43003.4|43040.9|43000.9|43043.4|43003.4|43040.9|43000.9|1
1653667870000|2022-05-27 16:11:10|43038.4|42998.4|43038.4|42998.4|43038.4|42998.4|43038.4|42998.4|2
1653667880000|2022-05-27 16:11:20|43040.9|43000.9|43040.9|43000.9|43040.9|43000.9|43040.9|43000.9|2
1653667890000|2022-05-27 16:11:30|43045.9|43005.9|43045.9|43005.9|43048.4|43008.4|43040.9|43000.9|1
1653667900000|2022-05-27 16:11:40|43048.3|43008.3|43050.9|43010.9|43050.9|43010.9|43048.3|43008.3|0
1653667910000|2022-05-27 16:11:50|43055.9|43015.9|43060.9|43020.9|43063.4|43023.4|43055.9|43015.9|2
1653667920000|2022-05-27 16:12:00|43053.3|43013.3|43053.4|43013.4|43055.9|43015.9|43053.3|43013.3|3
1653667940000|2022-05-27 16:12:20|43050.9|43010.9|43040.9|43000.9|43050.9|43010.9|43040.9|43000.9|4
1653667950000|2022-05-27 16:12:30|||||||||4
1653667960000|2022-05-27 16:12:40|43026|42986|43018.4|42978.4|43026|42986|43018.3|42978.3|4
1653667970000|2022-05-27 16:12:50|43020.9|42980.9|43028.4|42988.4|43030.9|42990.9|43018.4|42978.4|15
1653667980000|2022-05-27 16:13:00|43030.9|42990.9|43028.4|42988.4|43030.9|42990.9|43028.4|42988.4|4
1653667990000|2022-05-27 16:13:10|43033.5|42993.5|43045.9|43005.9|43048.4|43008.4|43033.5|42993.5|9
1653668000000|2022-05-27 16:13:20|43048.4|43008.4|43035.8|42995.8|43048.4|43008.4|43035.8|42995.8|2
1653668010000|2022-05-27 16:13:30|43048.4|43008.4|43046|43006|43048.4|43008.4|43043.4|43003.4|8
1653668020000|2022-05-27 16:13:40|43043.4|43003.4|43048.4|43008.4|43048.4|43008.4|43040.8|43000.8|3
1653668030000|2022-05-27 16:13:50|43045.8|43005.8|43040.8|43000.8|43048.4|43008.4|43040.8|43000.8|3
1653668040000|2022-05-27 16:14:00|43045.8|43005.8|43048.4|43008.4|43048.4|43008.4|43043.3|43003.3|3
1653668050000|2022-05-27 16:14:10|43056|43016|43056|43016|43056|43016|43056|43016|0
1653668060000|2022-05-27 16:14:20|43066|43026|43063.5|43023.5|43066|43026|43056|43016|9
1653668070000|2022-05-27 16:14:30|43058.5|43018.5|43056|43016|43061|43021|43056|43016|11
1653668080000|2022-05-27 16:14:40|43053.5|43013.5|43061|43021|43063.5|43023.5|43053.5|43013.5|11
1653668090000|2022-05-27 16:14:50|43056|43016|43061|43021|43061|43021|43056|43016|5
1653668100000|2022-05-27 16:15:00|43063.5|43023.5|43043.4|43003.4|43063.5|43023.5|43041|43001|8
1653668110000|2022-05-27 16:15:10|43041|43001|43041|43001|43041|43001|43041|43001|1
1653668120000|2022-05-27 16:15:20|||||||||2
1653668130000|2022-05-27 16:15:30|43038.5|42998.5|43016|42976|43041|43001|43013.4|42973.4|28
1653668140000|2022-05-27 16:15:40|43026|42986|43046|43006|43046|43006|43026|42986|5
1653668150000|2022-05-27 16:15:50|43045.9|43005.9|43048.4|43008.4|43060.9|43020.9|43045.9|43005.9|7
1653668160000|2022-05-27 16:16:00|43050.9|43010.9|43060.9|43020.9|43060.9|43020.9|43050.9|43010.9|2
1653668170000|2022-05-27 16:16:10|43055.9|43015.9|43063.4|43023.4|43063.4|43023.4|43048.4|43008.4|9
1653668180000|2022-05-27 16:16:20|43060.9|43020.9|43063.5|43023.5|43063.5|43023.5|43055.9|43015.9|2
1653668190000|2022-05-27 16:16:30|43058.4|43018.4|43045.9|43005.9|43060.9|43020.9|43041.1|43001.1|16
1653668200000|2022-05-27 16:16:40|43038.4|42998.4|43035.9|42995.9|43040.9|43000.9|43035.9|42995.9|1
1653668210000|2022-05-27 16:16:50|43038.4|42998.4|43035.9|42995.9|43038.4|42998.4|43035.9|42995.9|4
1653668220000|2022-05-27 16:17:00|43038.4|42998.4|43055.9|43015.9|43058.4|43018.4|43038.4|42998.4|3
1653668230000|2022-05-27 16:17:10|43053.4|43013.4|43053.4|43013.4|43053.4|43013.4|43045.9|43005.9|4
1653668240000|2022-05-27 16:17:20|43055.9|43015.9|43053.4|43013.4|43055.9|43015.9|43053.4|43013.4|2
1653668250000|2022-05-27 16:17:30|43043.4|43003.4|43038.4|42998.4|43043.4|43003.4|43035.9|42995.9|8
1653668260000|2022-05-27 16:17:40|43040.9|43000.9|43035.9|42995.9|43043.4|43003.4|43035.9|42995.9|12
1653668270000|2022-05-27 16:17:50|||||||||2
1653668280000|2022-05-27 16:18:00|43040.9|43000.9|43038.4|42998.4|43040.9|43000.9|43035.9|42995.9|5
1653668290000|2022-05-27 16:18:10|43035.9|42995.9|43038.4|42998.4|43038.4|42998.4|43028.5|42988.5|3
1653668300000|2022-05-27 16:18:20|||||||||1
1653668310000|2022-05-27 16:18:30|43035.9|42995.9|43043.4|43003.4|43043.4|43003.4|43035.9|42995.9|1
1653668320000|2022-05-27 16:18:40|43045.9|43005.9|43058.4|43018.4|43060.8|43020.8|43045.9|43005.9|2
1653668330000|2022-05-27 16:18:50|43055.9|43015.9|43058.4|43018.4|43058.4|43018.4|43055.9|43015.9|4
1653668340000|2022-05-27 16:19:00|43063.4|43023.4|43060.9|43020.9|43065.9|43025.9|43055.9|43015.9|6
1653668350000|2022-05-27 16:19:10|43058.4|43018.4|43055.9|43015.9|43063.5|43023.5|43055.9|43015.9|2
1653668360000|2022-05-27 16:19:20|43058.4|43018.4|43055.9|43015.9|43058.4|43018.4|43055.9|43015.9|4
1653668370000|2022-05-27 16:19:30|43058.4|43018.4|43065.9|43025.9|43065.9|43025.9|43055.9|43015.9|3
1653668380000|2022-05-27 16:19:40|43063.5|43023.5|43060.9|43020.9|43063.5|43023.5|43060.9|43020.9|1
1653668390000|2022-05-27 16:19:50|43058.4|43018.4|43065.9|43025.9|43065.9|43025.9|43055.9|43015.9|10
1653668400000|2022-05-27 16:20:00|43063.4|43023.4|43065.9|43025.9|43065.9|43025.9|43063.4|43023.4|3
1653668410000|2022-05-27 16:20:10|||||||||5
1653668420000|2022-05-27 16:20:20|||||||||3
1653668430000|2022-05-27 16:20:30|43063.4|43023.4|43060.9|43020.9|43065.9|43025.9|43060.9|43020.9|1
1653668440000|2022-05-27 16:20:40|43085.8|43045.8|43083.4|43043.4|43085.8|43045.8|43083.4|43043.4|6
1653668450000|2022-05-27 16:20:50|43080.8|43040.8|43065.9|43025.9|43083.4|43043.4|43065.9|43025.9|4
1653668460000|2022-05-27 16:21:00|43075.9|43035.9|43085.9|43045.9|43088.4|43048.4|43073.4|43033.4|14
1653668470000|2022-05-27 16:21:10|43075.9|43035.9|43073.4|43033.4|43075.9|43035.9|43073.4|43033.4|5
1653668480000|2022-05-27 16:21:20|43065.9|43025.9|43065.9|43025.9|43065.9|43025.9|43065.9|43025.9|1
1653668490000|2022-05-27 16:21:30|43075.9|43035.9|43085.9|43045.9|43085.9|43045.9|43075.9|43035.9|5
1653668500000|2022-05-27 16:21:40|43098.4|43058.4|43098.4|43058.4|43098.4|43058.4|43098.4|43058.4|1
1653668510000|2022-05-27 16:21:50|43095.8|43055.8|43095.8|43055.8|43098.4|43058.4|43093.4|43053.4|1
1653668520000|2022-05-27 16:22:00|43098.4|43058.4|43095.9|43055.9|43103.4|43063.4|43095.9|43055.9|3
1653668530000|2022-05-27 16:22:10|43093.4|43053.4|43085.9|43045.9|43093.4|43053.4|43085.9|43045.9|8
1653668540000|2022-05-27 16:22:20|43088.3|43048.3|43108.3|43068.3|43108.3|43068.3|43088.3|43048.3|3
1653668550000|2022-05-27 16:22:30|43110.8|43070.8|43108.2|43068.2|43115.8|43075.8|43108.2|43068.2|1
1653668560000|2022-05-27 16:22:40|43110.8|43070.8|43108.3|43068.3|43110.8|43070.8|43103.3|43063.3|18
1653668570000|2022-05-27 16:22:50|43105.8|43065.8|43103.3|43063.3|43105.8|43065.8|43103.3|43063.3|6
1653668580000|2022-05-27 16:23:00|43100.8|43060.8|43105.8|43065.8|43108.3|43068.3|43098.2|43058.2|9
1653668590000|2022-05-27 16:23:10|43103.3|43063.3|43113.2|43073.2|43115.8|43075.8|43103.3|43063.3|1
1653668600000|2022-05-27 16:23:20|43110.8|43070.8|43100.8|43060.8|43110.8|43070.8|43098.2|43058.2|1
1653668610000|2022-05-27 16:23:30|43110.8|43070.8|43110.8|43070.8|43110.8|43070.8|43110.8|43070.8|7
1653668620000|2022-05-27 16:23:40|||||||||1
1653668630000|2022-05-27 16:23:50|43105.7|43065.7|43098.2|43058.2|43105.7|43065.7|43098.2|43058.2|3
1653668640000|2022-05-27 16:24:00|43088.2|43048.2|43088.2|43048.2|43090.8|43050.8|43078.2|43038.2|6
1653668650000|2022-05-27 16:24:10|43085.8|43045.8|43090.8|43050.8|43090.8|43050.8|43080.8|43040.8|2
1653668660000|2022-05-27 16:24:20|43088.2|43048.2|43070.8|43030.8|43100.8|43060.8|43070.8|43030.8|8
1653668670000|2022-05-27 16:24:30|43073.2|43033.2|43073.2|43033.2|43073.2|43033.2|43068.2|43028.2|10
1653668680000|2022-05-27 16:24:40|43070.8|43030.8|43068.2|43028.2|43073.2|43033.2|43068.2|43028.2|2
1653668690000|2022-05-27 16:24:50|43058.2|43018.2|43053.2|43013.2|43058.2|43018.2|43053.2|43013.2|6
1653668700000|2022-05-27 16:25:00|43058.2|43018.2|43068.2|43028.2|43070.8|43030.8|43058.2|43018.2|6
1653668710000|2022-05-27 16:25:10|43063.1|43023.1|43075.7|43035.7|43080.7|43040.7|43063.1|43023.1|7
1653668720000|2022-05-27 16:25:20|43073.1|43033.1|43070.7|43030.7|43073.1|43033.1|43063.1|43023.1|2
1653668730000|2022-05-27 16:25:30|43073.2|43033.2|43070.7|43030.7|43073.2|43033.2|43068.2|43028.2|3
1653668740000|2022-05-27 16:25:40|43068.2|43028.2|43068.2|43028.2|43073.2|43033.2|43068.2|43028.2|1
1653668750000|2022-05-27 16:25:50|43065.7|43025.7|43073.2|43033.2|43073.2|43033.2|43065.7|43025.7|4
1653668760000|2022-05-27 16:26:00|43075.7|43035.7|43085.7|43045.7|43085.7|43045.7|43075.7|43035.7|10
1653668770000|2022-05-27 16:26:10|43085.6|43045.6|43085.6|43045.6|43085.6|43045.6|43085.6|43045.6|1
1653668780000|2022-05-27 16:26:20|||||||||1
1653668790000|2022-05-27 16:26:30|43080.6|43040.6|43075.6|43035.6|43083.2|43043.2|43075.6|43035.6|7
1653668810000|2022-05-27 16:26:50|43073.1|43033.1|43065.6|43025.6|43075.6|43035.6|43065.6|43025.6|11
1653668820000|2022-05-27 16:27:00|43068.2|43028.2|43063.2|43023.2|43068.2|43028.2|43063.2|43023.2|3
1653668830000|2022-05-27 16:27:10|43058.2|43018.2|43068.1|43028.1|43068.1|43028.1|43058.2|43018.2|3
1653668840000|2022-05-27 16:27:20|43065.6|43025.6|43083.1|43043.1|43083.1|43043.1|43065.6|43025.6|7
1653668850000|2022-05-27 16:27:30|43085.6|43045.6|43085.6|43045.6|43090.8|43050.8|43085.6|43045.6|37
1653668860000|2022-05-27 16:27:40|43080.8|43040.8|43078.2|43038.2|43083.2|43043.2|43078.2|43038.2|8
1653668870000|2022-05-27 16:27:50|43080.8|43040.8|43075.6|43035.6|43083.2|43043.2|43075.6|43035.6|6
1653668880000|2022-05-27 16:28:00|43085.6|43045.6|43085.6|43045.6|43085.6|43045.6|43085.6|43045.6|5
1653668890000|2022-05-27 16:28:10|43080.6|43040.6|43078.2|43038.2|43080.6|43040.6|43075.6|43035.6|3
1653668900000|2022-05-27 16:28:20|43075.6|43035.6|43078.2|43038.2|43078.2|43038.2|43075.6|43035.6|1
1653668910000|2022-05-27 16:28:30|43075.6|43035.6|43083.2|43043.2|43083.2|43043.2|43075.6|43035.6|3
1653668920000|2022-05-27 16:28:40|43078.2|43038.2|43078.1|43038.1|43078.2|43038.2|43075.6|43035.6|4
1653668930000|2022-05-27 16:28:50|43075.6|43035.6|43068.2|43028.2|43075.6|43035.6|43068.2|43028.2|4
1653668940000|2022-05-27 16:29:00|43070.7|43030.7|43060.7|43020.7|43080.6|43040.6|43060.7|43020.7|12
1653668950000|2022-05-27 16:29:10|43063.2|43023.2|43058.2|43018.2|43063.2|43023.2|43058.2|43018.2|8
1653668960000|2022-05-27 16:29:20|43060.7|43020.7|43063.2|43023.2|43063.2|43023.2|43060.7|43020.7|4
1653668970000|2022-05-27 16:29:30|43060.7|43020.7|43063.2|43023.2|43063.2|43023.2|43060.6|43020.6|0
1653668980000|2022-05-27 16:29:40|43060.7|43020.7|43063.2|43023.2|43063.2|43023.2|43060.7|43020.7|2
1653668990000|2022-05-27 16:29:50|43060.7|43020.7|43063.2|43023.2|43063.2|43023.2|43055.6|43015.6|5
1653669000000|2022-05-27 16:30:00|43055.6|43015.6|43045.6|43005.6|43055.6|43015.6|43045.6|43005.6|19
1653669020000|2022-05-27 16:30:20|43053.2|43013.2|43048.2|43008.2|43053.2|43013.2|43048.2|43008.2|2
1653669030000|2022-05-27 16:30:30|43050.7|43010.7|43053.2|43013.2|43053.2|43013.2|43048.2|43008.2|8
1653669040000|2022-05-27 16:30:40|43048.2|43008.2|43045.6|43005.6|43048.2|43008.2|43045.6|43005.6|0
1653669050000|2022-05-27 16:30:50|||||||||1
1653669060000|2022-05-27 16:31:00|43035.6|42995.6|43045.6|43005.6|43045.6|43005.6|43035.6|42995.6|13
1653669070000|2022-05-27 16:31:10|||||||||1
1653669080000|2022-05-27 16:31:20|43033.2|42993.2|43030.7|42990.7|43033.2|42993.2|43030.7|42990.7|1
1653669090000|2022-05-27 16:31:30|43025.6|42985.6|43028.2|42988.2|43030.7|42990.7|43025.6|42985.6|2
1653669100000|2022-05-27 16:31:40|43030.7|42990.7|43030.7|42990.7|43030.7|42990.7|43025.6|42985.6|0
1653669110000|2022-05-27 16:31:50|43025.6|42985.6|43025.6|42985.6|43025.6|42985.6|43025.6|42985.6|7
1653669120000|2022-05-27 16:32:00|43030.6|42990.6|43030.6|42990.6|43030.6|42990.6|43030.6|42990.6|2
1653669130000|2022-05-27 16:32:10|43033.2|42993.2|43033.2|42993.2|43033.2|42993.2|43033.2|42993.2|0
1653669140000|2022-05-27 16:32:20|43040.6|43000.6|43048|43008|43050.6|43010.6|43040.6|43000.6|20
1653669150000|2022-05-27 16:32:30|43045.6|43005.6|43048|43008|43048|43008|43045.6|43005.6|5
1653669160000|2022-05-27 16:32:40|43045.6|43005.6|43048|43008|43048|43008|43043|43003|4
1653669170000|2022-05-27 16:32:50|43045.6|43005.6|43065.6|43025.6|43070.6|43030.6|43045.6|43005.6|8
1653669180000|2022-05-27 16:33:00|43068|43028|43065.6|43025.6|43068|43028|43065.6|43025.6|6
1653669190000|2022-05-27 16:33:10|||||||||1
1653669200000|2022-05-27 16:33:20|43068|43028|43085.6|43045.6|43085.6|43045.6|43068|43028|10
1653669210000|2022-05-27 16:33:30|43088.2|43048.2|43080.7|43040.7|43088.2|43048.2|43080.7|43040.7|4
1653669220000|2022-05-27 16:33:40|43083.2|43043.2|43080.7|43040.7|43083.2|43043.2|43080.7|43040.7|4
1653669230000|2022-05-27 16:33:50|43078.2|43038.2|43078.2|43038.2|43078.2|43038.2|43078.2|43038.2|1
1653669240000|2022-05-27 16:34:00|43075.6|43035.6|43080.6|43040.6|43080.6|43040.6|43075.6|43035.6|5
1653669260000|2022-05-27 16:34:20|43078.2|43038.2|43080.6|43040.6|43080.6|43040.6|43078.2|43038.2|1
1653669270000|2022-05-27 16:34:30|43083|43043|43085.6|43045.6|43088.2|43048.2|43083|43043|5
1653669280000|2022-05-27 16:34:40|||||||||3
1653669290000|2022-05-27 16:34:50|43103.2|43063.2|43100.6|43060.6|43103.2|43063.2|43100.6|43060.6|5
1653669300000|2022-05-27 16:35:00|43103.2|43063.2|43105.6|43065.6|43105.6|43065.6|43103.2|43063.2|4
1653669310000|2022-05-27 16:35:10|43103|43063|43098|43058|43105.6|43065.6|43098|43058|2
1653669320000|2022-05-27 16:35:20|43095.6|43055.6|43095.6|43055.6|43103|43063|43095.6|43055.6|3
1653669330000|2022-05-27 16:35:30|43098.1|43058.1|43098.1|43058.1|43098.1|43058.1|43098.1|43058.1|2
1653669340000|2022-05-27 16:35:40|43100.6|43060.6|43100.6|43060.6|43100.6|43060.6|43100.6|43060.6|2
1653669350000|2022-05-27 16:35:50|||||||||2
1653669360000|2022-05-27 16:36:00|43103.1|43063.1|43100.6|43060.6|43105.6|43065.6|43100.6|43060.6|3
1653669380000|2022-05-27 16:36:20|43098.1|43058.1|43100.7|43060.7|43100.7|43060.7|43098.1|43058.1|12
1653669400000|2022-05-27 16:36:40|43103.3|43063.3|43108.1|43068.1|43108.1|43068.1|43100.7|43060.7|8
1653669410000|2022-05-27 16:36:50|43118.1|43078.1|43108.1|43068.1|43118.1|43078.1|43108.1|43068.1|7
1653669420000|2022-05-27 16:37:00|43110.7|43070.7|43108.1|43068.1|43110.7|43070.7|43108.1|43068.1|1
1653669430000|2022-05-27 16:37:10|43110.7|43070.7|43108.1|43068.1|43113.1|43073.1|43108.1|43068.1|3
1653669440000|2022-05-27 16:37:20|43105.7|43065.7|43105.7|43065.7|43108.1|43068.1|43103.3|43063.3|6
1653669450000|2022-05-27 16:37:30|43108.1|43068.1|43105.7|43065.7|43110.7|43070.7|43100.7|43060.7|2
1653669460000|2022-05-27 16:37:40|43103.1|43063.1|43100.7|43060.7|43103.1|43063.1|43098.1|43058.1|4
1653669470000|2022-05-27 16:37:50|43098.1|43058.1|43090.7|43050.7|43100.7|43060.7|43090.7|43050.7|3
1653669480000|2022-05-27 16:38:00|43110.7|43070.7|43100.7|43060.7|43110.7|43070.7|43098.1|43058.1|20
1653669490000|2022-05-27 16:38:10|43098.1|43058.1|43098.1|43058.1|43098.1|43058.1|43098.1|43058.1|4
1653669500000|2022-05-27 16:38:20|43100.7|43060.7|43100.7|43060.7|43100.7|43060.7|43100.7|43060.7|0
1653669510000|2022-05-27 16:38:30|43103.1|43063.1|43103.1|43063.1|43103.1|43063.1|43103.1|43063.1|5
1653669520000|2022-05-27 16:38:40|43100.7|43060.7|43098.1|43058.1|43100.7|43060.7|43098.1|43058.1|3
1653669530000|2022-05-27 16:38:50|43090.7|43050.7|43085.7|43045.7|43090.7|43050.7|43085.7|43045.7|5
1653669540000|2022-05-27 16:39:00|43088.1|43048.1|43075.7|43035.7|43088.2|43048.2|43073.2|43033.2|5
1653669550000|2022-05-27 16:39:10|43073.2|43033.2|43058.1|43018.1|43075.7|43035.7|43055.7|43015.7|15
1653669560000|2022-05-27 16:39:20|43055.7|43015.7|43055.7|43015.7|43060.7|43020.7|43055.7|43015.7|1
1653669570000|2022-05-27 16:39:30|43060.7|43020.7|43048.1|43008.1|43060.7|43020.7|43048.1|43008.1|12
1653669580000|2022-05-27 16:39:40|43053.1|43013.1|43048.2|43008.2|43053.2|43013.2|43048.2|43008.2|13
1653669590000|2022-05-27 16:39:50|||||||||1
1653669600000|2022-05-27 16:40:00|43053.2|43013.2|43053.2|43013.2|43055.8|43015.8|43053.2|43013.2|7
1653669610000|2022-05-27 16:40:10|43055.8|43015.8|43063.2|43023.2|43063.2|43023.2|43055.8|43015.8|2
1653669620000|2022-05-27 16:40:20|43073.2|43033.2|43073.2|43033.2|43073.2|43033.2|43073.2|43033.2|10
1653669630000|2022-05-27 16:40:30|43078.1|43038.1|43073.1|43033.1|43078.1|43038.1|43073.1|43033.1|14
1653669650000|2022-05-27 16:40:50|43078.1|43038.1|43073.1|43033.1|43078.1|43038.1|43073.1|43033.1|7
1653669660000|2022-05-27 16:41:00|43070.7|43030.7|43073.1|43033.1|43073.1|43033.1|43070.7|43030.7|2
1653669670000|2022-05-27 16:41:10|43058.1|43018.1|43068.1|43028.1|43073.1|43033.1|43058.1|43018.1|1
1653669680000|2022-05-27 16:41:20|43073.1|43033.1|43073.1|43033.1|43078.1|43038.1|43073.1|43033.1|1
1653669690000|2022-05-27 16:41:30|43070.7|43030.7|43073.1|43033.1|43073.1|43033.1|43070.7|43030.7|2
1653669700000|2022-05-27 16:41:40|||||||||1
1653669710000|2022-05-27 16:41:50|||||||||2
1653669720000|2022-05-27 16:42:00|43070.7|43030.7|43068.1|43028.1|43070.7|43030.7|43063.1|43023.1|1
1653669730000|2022-05-27 16:42:10|43070.7|43030.7|43073.1|43033.1|43073.1|43033.1|43068.1|43028.1|2
1653669740000|2022-05-27 16:42:20|43070.7|43030.7|43073.1|43033.1|43073.1|43033.1|43070.7|43030.7|0
1653669750000|2022-05-27 16:42:30|43075.7|43035.7|43078.1|43038.1|43078.1|43038.1|43075.7|43035.7|0
1653669760000|2022-05-27 16:42:40|43073.1|43033.1|43073.1|43033.1|43078.1|43038.1|43073.1|43033.1|5
1653669770000|2022-05-27 16:42:50|43078.1|43038.1|43078.1|43038.1|43078.1|43038.1|43073.1|43033.1|19
1653669780000|2022-05-27 16:43:00|||||||||1
1653669790000|2022-05-27 16:43:10|||||||||1
1653669810000|2022-05-27 16:43:30|||||||||3
1653669830000|2022-05-27 16:43:50|||||||||18
1653669840000|2022-05-27 16:44:00|||||||||9
1653669850000|2022-05-27 16:44:10|43088.1|43048.1|43088.1|43048.1|43088.1|43048.1|43088.1|43048.1|5
1653669860000|2022-05-27 16:44:20|43080.5|43040.5|43083.1|43043.1|43083.1|43043.1|43080.5|43040.5|20
1653669870000|2022-05-27 16:44:30|43080.6|43040.6|43060.6|43020.6|43080.6|43040.6|43050.6|43010.6|12
1653669880000|2022-05-27 16:44:40|43058.2|43018.2|43053.1|43013.1|43060.6|43020.6|43050.6|43010.6|3
1653669890000|2022-05-27 16:44:50|43050.6|43010.6|43048.2|43008.2|43050.6|43010.6|43045.6|43005.6|5
1653669900000|2022-05-27 16:45:00|43045.8|43005.8|43045.8|43005.8|43045.8|43005.8|43043.2|43003.2|1
1653669910000|2022-05-27 16:45:10|||||||||1
1653669920000|2022-05-27 16:45:20|43043.2|43003.2|43043.2|43003.2|43043.2|43003.2|43043.2|43003.2|3
1653669930000|2022-05-27 16:45:30|||||||||1
1653669950000|2022-05-27 16:45:50|43030.6|42990.6|43030.6|42990.6|43030.6|42990.6|43030.6|42990.6|5
1653669960000|2022-05-27 16:46:00|43033.2|42993.2|43033.2|42993.2|43033.2|42993.2|43033.2|42993.2|1
1653669970000|2022-05-27 16:46:10|43030.6|42990.6|43030.6|42990.6|43030.6|42990.6|43030.6|42990.6|7
1653669980000|2022-05-27 16:46:20|||||||||2
1653670000000|2022-05-27 16:46:40|43033.2|42993.2|43020.6|42980.6|43033.2|42993.2|43018.2|42978.2|15
1653670010000|2022-05-27 16:46:50|||||||||1
1653670020000|2022-05-27 16:47:00|43018.2|42978.2|43018.2|42978.2|43018.2|42978.2|43018.2|42978.2|7
1653670030000|2022-05-27 16:47:10|43013.2|42973.2|43018.2|42978.2|43018.2|42978.2|43013.2|42973.2|13
1653670040000|2022-05-27 16:47:20|43015.8|42975.8|43018.2|42978.2|43018.2|42978.2|43015.7|42975.7|1
1653670050000|2022-05-27 16:47:30|43015.7|42975.7|43015.7|42975.7|43015.7|42975.7|43015.7|42975.7|0
1653670060000|2022-05-27 16:47:40|43008.3|42968.3|43005.7|42965.7|43008.3|42968.3|43005.7|42965.7|6
1653670070000|2022-05-27 16:47:50|||||||||1
1653670080000|2022-05-27 16:48:00|43003.2|42963.2|43003.2|42963.2|43003.2|42963.2|43003.2|42963.2|2
1653670090000|2022-05-27 16:48:10|43000.6|42960.6|42998.2|42958.2|43000.6|42960.6|42995.7|42955.7|3
1653670100000|2022-05-27 16:48:20|42995.7|42955.7|42995.7|42955.7|42995.7|42955.7|42995.7|42955.7|7
1653670120000|2022-05-27 16:48:40|42990.7|42950.7|42995.7|42955.7|42998.2|42958.2|42990.7|42950.7|5
1653670130000|2022-05-27 16:48:50|42998.2|42958.2|42998.2|42958.2|42998.2|42958.2|42998.2|42958.2|6
1653670140000|2022-05-27 16:49:00|42995.7|42955.7|43005.7|42965.7|43005.7|42965.7|42995.7|42955.7|7
1653670150000|2022-05-27 16:49:10|43013.2|42973.2|43010.6|42970.6|43018.2|42978.2|43010.6|42970.6|3
1653670160000|2022-05-27 16:49:20|43018.2|42978.2|43015.6|42975.6|43018.2|42978.2|43015.6|42975.6|5
1653670170000|2022-05-27 16:49:30|43018.2|42978.2|43018.2|42978.2|43018.2|42978.2|43018.2|42978.2|0
1653670180000|2022-05-27 16:49:40|||||||||1
1653670190000|2022-05-27 16:49:50|||||||||4
1653670200000|2022-05-27 16:50:00|43015.7|42975.7|43020.6|42980.6|43020.6|42980.6|43015.7|42975.7|3
1653670210000|2022-05-27 16:50:10|43018.1|42978.1|43013.2|42973.2|43023.2|42983.2|43013.2|42973.2|8
1653670220000|2022-05-27 16:50:20|43003.2|42963.2|43003.2|42963.2|43003.2|42963.2|43003.2|42963.2|6
1653670230000|2022-05-27 16:50:30|||||||||1
1653670240000|2022-05-27 16:50:40|43008.2|42968.2|43013.2|42973.2|43018.2|42978.2|43008.2|42968.2|5
1653670250000|2022-05-27 16:50:50|43010.6|42970.6|43010.6|42970.6|43018.2|42978.2|43010.6|42970.6|3
1653670260000|2022-05-27 16:51:00|43013|42973|43030.6|42990.6|43033|42993|43013|42973|7
1653670270000|2022-05-27 16:51:10|43033|42993|43030.6|42990.6|43033|42993|43030.6|42990.6|2
1653670280000|2022-05-27 16:51:20|43033|42993|43030.6|42990.6|43033|42993|43030.6|42990.6|0
1653670290000|2022-05-27 16:51:30|43023.2|42983.2|43030.6|42990.6|43030.6|42990.6|43023.2|42983.2|11
1653670300000|2022-05-27 16:51:40|43040.6|43000.6|43033|42993|43040.6|43000.6|43030.6|42990.6|6
1653670310000|2022-05-27 16:51:50|43030.6|42990.6|43018|42978|43033|42993|43018|42978|6
1653670320000|2022-05-27 16:52:00|43020.6|42980.6|43020.6|42980.6|43023|42983|43020.6|42980.6|3
1653670330000|2022-05-27 16:52:10|43018|42978|43023|42983|43025.5|42985.5|43018|42978|1
1653670340000|2022-05-27 16:52:20|43020.6|42980.6|43023|42983|43023|42983|43020.6|42980.6|1
1653670350000|2022-05-27 16:52:30|43020.6|42980.6|43028|42988|43028|42988|43020.6|42980.6|4
1653670360000|2022-05-27 16:52:40|43030.6|42990.6|43033|42993|43033|42993|43030.6|42990.6|1
1653670370000|2022-05-27 16:52:50|43030.6|42990.6|43030.6|42990.6|43033|42993|43030.6|42990.6|1
1653670380000|2022-05-27 16:53:00|43033|42993|43043|43003|43043|43003|43033|42993|3
1653670390000|2022-05-27 16:53:10|43040.6|43000.6|43035.6|42995.6|43043|43003|43035.6|42995.6|5
1653670400000|2022-05-27 16:53:20|43033.2|42993.2|43033.2|42993.2|43033.2|42993.2|43033.2|42993.2|0
1653670410000|2022-05-27 16:53:30|||||||||3
1653670420000|2022-05-27 16:53:40|43033.1|42993.1|43033.1|42993.1|43033.1|42993.1|43033.1|42993.1|0
1653670430000|2022-05-27 16:53:50|43030.6|42990.6|43033.1|42993.1|43033.1|42993.1|43030.6|42990.6|3
1653670440000|2022-05-27 16:54:00|43030.6|42990.6|43020.6|42980.6|43030.6|42990.6|43020.6|42980.6|13
1653670450000|2022-05-27 16:54:10|43018.1|42978.1|43020.6|42980.6|43020.6|42980.6|43013|42973|0
1653670460000|2022-05-27 16:54:20|43028.1|42988.1|43023|42983|43028.1|42988.1|43023|42983|3
1653670470000|2022-05-27 16:54:30|43023.1|42983.1|43030.6|42990.6|43030.6|42990.6|43020.6|42980.6|1
1653670490000|2022-05-27 16:54:50|43018.1|42978.1|43020.6|42980.6|43020.6|42980.6|43018.1|42978.1|12
1653670500000|2022-05-27 16:55:00|43023.1|42983.1|43028.1|42988.1|43030.6|42990.6|43023.1|42983.1|1
1653670510000|2022-05-27 16:55:10|43030.6|42990.6|43028.1|42988.1|43030.6|42990.6|43028.1|42988.1|3
1653670520000|2022-05-27 16:55:20|43025.7|42985.7|43028.1|42988.1|43028.1|42988.1|43020.6|42980.6|4
1653670530000|2022-05-27 16:55:30|43030.6|42990.6|43028.1|42988.1|43030.6|42990.6|43028.1|42988.1|1
1653670540000|2022-05-27 16:55:40|43030.7|42990.7|43033.1|42993.1|43033.1|42993.1|43030.7|42990.7|0
1653670550000|2022-05-27 16:55:50|43018.1|42978.1|43018.1|42978.1|43018.1|42978.1|43013.1|42973.1|3
1653670560000|2022-05-27 16:56:00|43013.1|42973.1|43008.1|42968.1|43013.1|42973.1|43008.1|42968.1|0
1653670570000|2022-05-27 16:56:10|43005.7|42965.7|43008.1|42968.1|43010.7|42970.7|43005.7|42965.7|2
1653670590000|2022-05-27 16:56:30|||||||||2
1653670610000|2022-05-27 16:56:50|43010.7|42970.7|43005.7|42965.7|43010.7|42970.7|43005.7|42965.7|1
1653670620000|2022-05-27 16:57:00|||||||||4
1653670630000|2022-05-27 16:57:10|43010.7|42970.7|43005.7|42965.7|43010.7|42970.7|43005.7|42965.7|1
1653670670000|2022-05-27 16:57:50|43008.1|42968.1|43005.7|42965.7|43008.1|42968.1|43005.7|42965.7|3
1653670680000|2022-05-27 16:58:00|42995.7|42955.7|42995.7|42955.7|42995.7|42955.7|42995.7|42955.7|11
1653670690000|2022-05-27 16:58:10|42993.2|42953.2|42993.2|42953.2|42993.2|42953.2|42993.2|42953.2|6
1653670710000|2022-05-27 16:58:30|42995.7|42955.7|42998.2|42958.2|43003.2|42963.2|42993.2|42953.2|9
1653670720000|2022-05-27 16:58:40|43000.8|42960.8|43003.2|42963.2|43003.2|42963.2|43000.8|42960.8|2
1653670730000|2022-05-27 16:58:50|||||||||3
1653670740000|2022-05-27 16:59:00|43000.7|42960.7|43003.2|42963.2|43003.2|42963.2|43000.7|42960.7|5
1653670750000|2022-05-27 16:59:10|43005.7|42965.7|43003.2|42963.2|43005.7|42965.7|43003.2|42963.2|1
1653670760000|2022-05-27 16:59:20|43000.7|42960.7|43003.2|42963.2|43003.2|42963.2|43000.7|42960.7|1
1653670780000|2022-05-27 16:59:40|||||||||1
1653670790000|2022-05-27 16:59:50|42993.2|42953.2|42993.2|42953.2|42993.2|42953.2|42993.2|42953.2|11
1653670800000|2022-05-27 17:00:00|42988.2|42948.2|42993.2|42953.2|42993.2|42953.2|42988.2|42948.2|17
1653670810000|2022-05-27 17:00:10|42995.7|42955.7|42993.2|42953.2|42995.7|42955.7|42988.2|42948.2|3
1653670820000|2022-05-27 17:00:20|42990.7|42950.7|42988.2|42948.2|42990.8|42950.8|42988.2|42948.2|1
1653670830000|2022-05-27 17:00:30|||||||||9
1653670840000|2022-05-27 17:00:40|||||||||3
1653670850000|2022-05-27 17:00:50|||||||||1
1653670860000|2022-05-27 17:01:00|42993.2|42953.2|42993.2|42953.2|42993.2|42953.2|42993.2|42953.2|4
1653670870000|2022-05-27 17:01:10|42988.2|42948.2|42988.2|42948.2|42988.2|42948.2|42988.2|42948.2|0
1653670880000|2022-05-27 17:01:20|42990.8|42950.8|42993.2|42953.2|42993.2|42953.2|42990.8|42950.8|3
1653670890000|2022-05-27 17:01:30|42988.2|42948.2|42990.8|42950.8|42990.8|42950.8|42988.2|42948.2|11
1653670900000|2022-05-27 17:01:40|42988.2|42948.2|42983.3|42943.3|42990.8|42950.8|42983.3|42943.3|11
1653670910000|2022-05-27 17:01:50|42985.8|42945.8|42995.9|42955.9|42995.9|42955.9|42985.8|42945.8|12
1653670920000|2022-05-27 17:02:00|42993.3|42953.3|42990.8|42950.8|42993.3|42953.3|42990.8|42950.8|3
1653670930000|2022-05-27 17:02:10|42993.3|42953.3|42993.3|42953.3|42993.3|42953.3|42990.8|42950.8|3
1653670940000|2022-05-27 17:02:20|43000.8|42960.8|42998.3|42958.3|43000.8|42960.8|42998.3|42958.3|2
1653670950000|2022-05-27 17:02:30|42993.3|42953.3|42990.8|42950.8|42993.3|42953.3|42990.8|42950.8|2
1653670960000|2022-05-27 17:02:40|42993.3|42953.3|42988.3|42948.3|43000.8|42960.8|42983.3|42943.3|2
1653670970000|2022-05-27 17:02:50|42983.3|42943.3|42988.3|42948.3|42988.3|42948.3|42983.3|42943.3|2
1653670980000|2022-05-27 17:03:00|42990.8|42950.8|42990.8|42950.8|42993.3|42953.3|42983.3|42943.3|4
1653670990000|2022-05-27 17:03:10|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|3
1653671000000|2022-05-27 17:03:20|42993.3|42953.3|42995.8|42955.8|42995.8|42955.8|42990.8|42950.8|4
1653671010000|2022-05-27 17:03:30|42993.3|42953.3|42998.3|42958.3|42998.3|42958.3|42993.3|42953.3|1
1653671020000|2022-05-27 17:03:40|43000.8|42960.8|43000.8|42960.8|43000.8|42960.8|43000.8|42960.8|0
1653671030000|2022-05-27 17:03:50|||||||||10
1653671050000|2022-05-27 17:04:10|||||||||2
1653671060000|2022-05-27 17:04:20|||||||||1
1653671070000|2022-05-27 17:04:30|42998.2|42958.2|42998.2|42958.2|42998.2|42958.2|42998.2|42958.2|0
1653671080000|2022-05-27 17:04:40|||||||||1
1653671090000|2022-05-27 17:04:50|42993.3|42953.3|42993.3|42953.3|42995.8|42955.8|42993.3|42953.3|4
1653671100000|2022-05-27 17:05:00|42995.8|42955.8|42990.8|42950.8|42998.2|42958.2|42990.8|42950.8|6
1653671110000|2022-05-27 17:05:10|||||||||2
1653671130000|2022-05-27 17:05:30|42995.8|42955.8|42990.8|42950.8|42995.8|42955.8|42985.8|42945.8|9
1653671140000|2022-05-27 17:05:40|42995.8|42955.8|42995.8|42955.8|42995.8|42955.8|42993.2|42953.2|3
1653671150000|2022-05-27 17:05:50|||||||||1
1653671160000|2022-05-27 17:06:00|42998.3|42958.3|43000.8|42960.8|43000.8|42960.8|42998.3|42958.3|3
1653671170000|2022-05-27 17:06:10|||||||||6
1653671180000|2022-05-27 17:06:20|||||||||5
1653671190000|2022-05-27 17:06:30|42995.6|42955.6|43000.8|42960.8|43000.8|42960.8|42995.6|42955.6|1
1653671200000|2022-05-27 17:06:40|43000.7|42960.7|43015.6|42975.6|43018.2|42978.2|43000.7|42960.7|4
1653671210000|2022-05-27 17:06:50|43013.2|42973.2|43013.2|42973.2|43013.2|42973.2|43013.2|42973.2|2
1653671220000|2022-05-27 17:07:00|43015.6|42975.6|43015.6|42975.6|43015.6|42975.6|43015.6|42975.6|2
1653671230000|2022-05-27 17:07:10|43013.2|42973.2|43013.2|42973.2|43013.2|42973.2|43013.2|42973.2|2
1653671240000|2022-05-27 17:07:20|43005.6|42965.6|43008.2|42968.2|43008.2|42968.2|43005.6|42965.6|0
1653671250000|2022-05-27 17:07:30|43010.6|42970.6|43010.6|42970.6|43010.6|42970.6|43008.2|42968.2|3
1653671260000|2022-05-27 17:07:40|43008.2|42968.2|43005.6|42965.6|43010.6|42970.6|43005.6|42965.6|0
1653671270000|2022-05-27 17:07:50|43003.1|42963.1|42993.2|42953.2|43003.1|42963.1|42993.1|42953.1|10
1653671280000|2022-05-27 17:08:00|42988.2|42948.2|42988.2|42948.2|42993.2|42953.2|42988.2|42948.2|1
1653671290000|2022-05-27 17:08:10|42990.6|42950.6|42990.6|42950.6|42993.1|42953.1|42990.6|42950.6|6
1653671300000|2022-05-27 17:08:20|42993.2|42953.2|42993.2|42953.2|42993.2|42953.2|42993.2|42953.2|3
1653671320000|2022-05-27 17:08:40|||||||||1
1653671330000|2022-05-27 17:08:50|42990.7|42950.7|42988.2|42948.2|42990.7|42950.7|42988.2|42948.2|3
1653671350000|2022-05-27 17:09:10|||||||||1
1653671370000|2022-05-27 17:09:30|||||||||9
1653671380000|2022-05-27 17:09:40|42983.3|42943.3|42983.3|42943.3|42983.3|42943.3|42983.3|42943.3|5
1653671390000|2022-05-27 17:09:50|42973.3|42933.3|42940.7|42900.7|42973.3|42933.3|42940.7|42900.7|18
1653671400000|2022-05-27 17:10:00|42943.3|42903.3|42950.7|42910.7|42950.7|42910.7|42943.3|42903.3|3
1653671420000|2022-05-27 17:10:20|42940.7|42900.7|42940.7|42900.7|42943.3|42903.3|42940.7|42900.7|3
1653671430000|2022-05-27 17:10:30|42945.7|42905.7|42943.2|42903.2|42945.7|42905.7|42943.2|42903.2|3
1653671440000|2022-05-27 17:10:40|42945.7|42905.7|42950.7|42910.7|42950.7|42910.7|42945.7|42905.7|0
1653671450000|2022-05-27 17:10:50|||||||||1
1653671460000|2022-05-27 17:11:00|||||||||2
1653671490000|2022-05-27 17:11:30|42948.2|42908.2|42948.2|42908.2|42948.2|42908.2|42948.2|42908.2|3
1653671500000|2022-05-27 17:11:40|42950.7|42910.7|42950.7|42910.7|42950.7|42910.7|42950.7|42910.7|5
1653671510000|2022-05-27 17:11:50|42960.7|42920.7|42963.2|42923.2|42963.2|42923.2|42960.7|42920.7|11
1653671520000|2022-05-27 17:12:00|42960.7|42920.7|42960.7|42920.7|42963.2|42923.2|42960.7|42920.7|0
1653671530000|2022-05-27 17:12:10|42958.2|42918.2|42960.7|42920.7|42960.7|42920.7|42958.2|42918.2|0
1653671540000|2022-05-27 17:12:20|42958.2|42918.2|42958.2|42918.2|42958.2|42918.2|42958.2|42918.2|3
1653671550000|2022-05-27 17:12:30|||||||||2
1653671570000|2022-05-27 17:12:50|42963.2|42923.2|42968.1|42928.1|42970.7|42930.7|42963.2|42923.2|2
1653671580000|2022-05-27 17:13:00|42973.1|42933.1|42968.1|42928.1|42973.1|42933.1|42965.6|42925.6|14
1653671590000|2022-05-27 17:13:10|42973.1|42933.1|42973.1|42933.1|42973.1|42933.1|42973.1|42933.1|4
1653671600000|2022-05-27 17:13:20|42970.7|42930.7|42968.1|42928.1|42970.7|42930.7|42968.1|42928.1|1
1653671610000|2022-05-27 17:13:30|42965.6|42925.6|42965.6|42925.6|42968|42928|42958.1|42918.1|4
1653671620000|2022-05-27 17:13:40|||||||||4
1653671630000|2022-05-27 17:13:50|42963|42923|42965.6|42925.6|42968|42928|42963|42923|7
1653671640000|2022-05-27 17:14:00|42975.6|42935.6|42970.6|42930.6|42975.6|42935.6|42970.6|42930.6|3
1653671650000|2022-05-27 17:14:10|42965.6|42925.6|42965.6|42925.6|42968|42928|42963|42923|4
1653671660000|2022-05-27 17:14:20|42963|42923|42963|42923|42965.6|42925.6|42963|42923|2
1653671670000|2022-05-27 17:14:30|42965.6|42925.6|42968|42928|42970.6|42930.6|42965.6|42925.6|2
1653671680000|2022-05-27 17:14:40|42973|42933|42968|42928|42973|42933|42968|42928|1
1653671690000|2022-05-27 17:14:50|42975.6|42935.6|42975.6|42935.6|42975.6|42935.6|42975.6|42935.6|2
1653671700000|2022-05-27 17:15:00|||||||||1
1653671710000|2022-05-27 17:15:10|42973|42933|42975.6|42935.6|42975.6|42935.6|42973|42933|5
1653671720000|2022-05-27 17:15:20|42983|42943|42993|42953|42993|42953|42983|42943|22
1653671730000|2022-05-27 17:15:30|42988|42948|42993|42953|42993|42953|42988|42948|5
1653671740000|2022-05-27 17:15:40|43003|42963|43003|42963|43003|42963|43003|42963|5
1653671750000|2022-05-27 17:15:50|43013|42973|43003|42963|43013|42973|43003|42963|8
1653671760000|2022-05-27 17:16:00|||||||||3
1653671770000|2022-05-27 17:16:10|43008|42968|43018|42978|43018|42978|43008|42968|15
1653671780000|2022-05-27 17:16:20|43015.6|42975.6|43025.6|42985.6|43025.6|42985.6|43015.6|42975.6|7
1653671790000|2022-05-27 17:16:30|43015.6|42975.6|43025.6|42985.6|43025.6|42985.6|43015.6|42975.6|11
1653671800000|2022-05-27 17:16:40|||||||||3
1653671810000|2022-05-27 17:16:50|||||||||7
1653671830000|2022-05-27 17:17:10|43038|42998|43043|43003|43053|43013|43038|42998|11
1653671840000|2022-05-27 17:17:20|43045.4|43005.4|43050.4|43010.4|43050.4|43010.4|43045.4|43005.4|3
1653671850000|2022-05-27 17:17:30|43053|43013|43050.4|43010.4|43053|43013|43050.4|43010.4|0
1653671870000|2022-05-27 17:17:50|43053|43013|43043|43003|43053|43013|43040.4|43000.4|6
1653671880000|2022-05-27 17:18:00|43040.4|43000.4|43040.4|43000.4|43043|43003|43040.4|43000.4|0
1653671890000|2022-05-27 17:18:10|43037.9|42997.9|43040.4|43000.4|43040.4|43000.4|43037.9|42997.9|0
1653671900000|2022-05-27 17:18:20|43037.9|42997.9|43040.4|43000.4|43043|43003|43037.9|42997.9|0
1653671910000|2022-05-27 17:18:30|43033|42993|43028|42988|43033|42993|43028|42988|3
1653671920000|2022-05-27 17:18:40|43025.6|42985.6|43018|42978|43025.6|42985.6|43018|42978|1
1653671930000|2022-05-27 17:18:50|43025.6|42985.6|43023|42983|43030.4|42990.4|43023|42983|9
1653671940000|2022-05-27 17:19:00|43025.6|42985.6|43025.5|42985.5|43028|42988|43025.4|42985.4|2
1653671950000|2022-05-27 17:19:10|43023|42983|43025.5|42985.5|43025.5|42985.5|43023|42983|1
1653671960000|2022-05-27 17:19:20|43030.4|42990.4|43030.4|42990.4|43030.4|42990.4|43030.4|42990.4|2
1653671970000|2022-05-27 17:19:30|43028|42988|43028|42988|43028|42988|43028|42988|2
1653671980000|2022-05-27 17:19:40|43030.4|42990.4|43028|42988|43030.4|42990.4|43028|42988|0
1653671990000|2022-05-27 17:19:50|||||||||2
1653672000000|2022-05-27 17:20:00|43025.5|42985.5|43023|42983|43028|42988|43020.4|42980.4|4
1653672010000|2022-05-27 17:20:10|43020.4|42980.4|43023|42983|43023|42983|43020.4|42980.4|0
1653672020000|2022-05-27 17:20:20|43020.4|42980.4|43013|42973|43020.4|42980.4|43010.4|42970.4|1
1653672030000|2022-05-27 17:20:30|43010.4|42970.4|43013|42973|43013|42973|43010.4|42970.4|3
1653672040000|2022-05-27 17:20:40|43010.4|42970.4|43003|42963|43010.4|42970.4|43003|42963|1
1653672050000|2022-05-27 17:20:50|43000.5|42960.5|42998.1|42958.1|43000.5|42960.5|42998.1|42958.1|5
1653672060000|2022-05-27 17:21:00|43000.5|42960.5|43013|42973|43015.5|42975.5|43000.5|42960.5|5
1653672070000|2022-05-27 17:21:10|43010.4|42970.4|43008|42968|43010.4|42970.4|43008|42968|1
1653672080000|2022-05-27 17:21:20|43010.4|42970.4|43003|42963|43013|42973|43003|42963|4
1653672090000|2022-05-27 17:21:30|43000.4|42960.4|43003|42963|43005.5|42965.5|43000.4|42960.4|0
1653672100000|2022-05-27 17:21:40|43000.4|42960.4|42998|42958|43000.4|42960.4|42995.5|42955.5|8
1653672110000|2022-05-27 17:21:50|42995.5|42955.5|42993|42953|42998|42958|42993|42953|5
1653672120000|2022-05-27 17:22:00|42995.5|42955.5|42983|42943|42995.5|42955.5|42983|42943|9
1653672130000|2022-05-27 17:22:10|42985.5|42945.5|42978|42938|42985.5|42945.5|42978|42938|2
1653672140000|2022-05-27 17:22:20|42980.4|42940.4|42983|42943|42985.5|42945.5|42980.4|42940.4|0
1653672150000|2022-05-27 17:22:30|42985.5|42945.5|42985.5|42945.5|42985.5|42945.5|42985.5|42945.5|0
1653672160000|2022-05-27 17:22:40|42983|42943|42985.5|42945.5|42985.5|42945.5|42983|42943|1
1653672170000|2022-05-27 17:22:50|42983|42943|42983|42943|42983|42943|42983|42943|1
1653672180000|2022-05-27 17:23:00|42985.5|42945.5|42968.1|42928.1|42985.5|42945.5|42968.1|42928.1|4
1653672190000|2022-05-27 17:23:10|42975.5|42935.5|42975.5|42935.5|42975.5|42935.5|42973|42933|4
1653672200000|2022-05-27 17:23:20|42973|42933|42968.1|42928.1|42975.5|42935.5|42968.1|42928.1|5
1653672210000|2022-05-27 17:23:30|42965.5|42925.5|42958.1|42918.1|42965.5|42925.5|42958.1|42918.1|6
1653672220000|2022-05-27 17:23:40|42945.5|42905.5|42945.5|42905.5|42945.5|42905.5|42945.5|42905.5|5
1653672230000|2022-05-27 17:23:50|||||||||10
1653672240000|2022-05-27 17:24:00|42948.1|42908.1|42948.1|42908.1|42948.1|42908.1|42945.5|42905.5|9
1653672260000|2022-05-27 17:24:20|42950.6|42910.6|42940.6|42900.6|42950.6|42910.6|42940.6|42900.6|6
1653672270000|2022-05-27 17:24:30|||||||||3
1653672280000|2022-05-27 17:24:40|||||||||10
1653672290000|2022-05-27 17:24:50|42938.1|42898.1|42940.6|42900.6|42940.6|42900.6|42938.1|42898.1|4
1653672300000|2022-05-27 17:25:00|42938.1|42898.1|42940.6|42900.6|42940.6|42900.6|42938.1|42898.1|3
1653672310000|2022-05-27 17:25:10|42938.1|42898.1|42938.1|42898.1|42938.1|42898.1|42938.1|42898.1|1
1653672320000|2022-05-27 17:25:20|42940.6|42900.6|42940.6|42900.6|42940.6|42900.6|42940.6|42900.6|1
1653672330000|2022-05-27 17:25:30|||||||||1
1653672340000|2022-05-27 17:25:40|42933.2|42893.2|42930.6|42890.6|42933.2|42893.2|42928.1|42888.1|18
1653672350000|2022-05-27 17:25:50|42933.2|42893.2|42930.6|42890.6|42940.6|42900.6|42930.6|42890.6|5
1653672360000|2022-05-27 17:26:00|42933.2|42893.2|42933.2|42893.2|42938.2|42898.2|42933.2|42893.2|7
1653672390000|2022-05-27 17:26:30|42928.2|42888.2|42925.6|42885.6|42928.2|42888.2|42925.6|42885.6|7
1653672400000|2022-05-27 17:26:40|42923.2|42883.2|42928.2|42888.2|42933.2|42893.2|42923.2|42883.2|8
1653672410000|2022-05-27 17:26:50|42933.2|42893.2|42933.2|42893.2|42933.2|42893.2|42933.2|42893.2|3
1653672420000|2022-05-27 17:27:00|42943.2|42903.2|42940.6|42900.6|42943.2|42903.2|42940.6|42900.6|4
1653672430000|2022-05-27 17:27:10|42938.2|42898.2|42943.2|42903.2|42943.2|42903.2|42938.2|42898.2|3
1653672440000|2022-05-27 17:27:20|42940.6|42900.6|42940.6|42900.6|42950.6|42910.6|42940.6|42900.6|9
1653672450000|2022-05-27 17:27:30|42938.2|42898.2|42938.2|42898.2|42938.2|42898.2|42938.2|42898.2|2
1653672460000|2022-05-27 17:27:40|42940.6|42900.6|42948.2|42908.2|42948.2|42908.2|42940.6|42900.6|3
1653672470000|2022-05-27 17:27:50|42945.7|42905.7|42948.2|42908.2|42953.2|42913.2|42940.6|42900.6|7
1653672480000|2022-05-27 17:28:00|42945.6|42905.6|42953.2|42913.2|42953.2|42913.2|42943.2|42903.2|1
1653672490000|2022-05-27 17:28:10|||||||||1
1653672510000|2022-05-27 17:28:30|42950.6|42910.6|42945.6|42905.6|42950.6|42910.6|42945.6|42905.6|3
1653672530000|2022-05-27 17:28:50|42943.2|42903.2|42933.2|42893.2|42943.2|42903.2|42933.2|42893.2|3
1653672540000|2022-05-27 17:29:00|42943.2|42903.2|42943.2|42903.2|42943.2|42903.2|42943.2|42903.2|6
1653672550000|2022-05-27 17:29:10|42945.7|42905.7|42953.2|42913.2|42953.2|42913.2|42945.7|42905.7|2
1653672560000|2022-05-27 17:29:20|42958.2|42918.2|42965.6|42925.6|42965.6|42925.6|42958.2|42918.2|5
1653672570000|2022-05-27 17:29:30|42960.6|42920.6|42960.6|42920.6|42960.6|42920.6|42960.6|42920.6|2
1653672580000|2022-05-27 17:29:40|42958|42918|42958|42918|42958|42918|42958|42918|0
1653672590000|2022-05-27 17:29:50|42960.6|42920.6|42963.2|42923.2|42963.2|42923.2|42960.6|42920.6|3
1653672600000|2022-05-27 17:30:00|42968.2|42928.2|42963.2|42923.2|42968.2|42928.2|42963.2|42923.2|2
1653672610000|2022-05-27 17:30:10|||||||||1
1653672620000|2022-05-27 17:30:20|42955.6|42915.6|42950.6|42910.6|42955.6|42915.6|42950.6|42910.6|8
1653672630000|2022-05-27 17:30:30|42948.2|42908.2|42948.2|42908.2|42955.6|42915.6|42948.2|42908.2|2
1653672640000|2022-05-27 17:30:40|42950.6|42910.6|42945.7|42905.7|42950.6|42910.6|42943.2|42903.2|3
1653672650000|2022-05-27 17:30:50|42943.2|42903.2|42943.2|42903.2|42948.2|42908.2|42938.2|42898.2|13
1653672670000|2022-05-27 17:31:10|42938.2|42898.2|42938.2|42898.2|42940.6|42900.6|42938.2|42898.2|2
1653672680000|2022-05-27 17:31:20|42935.6|42895.6|42935.6|42895.6|42935.6|42895.6|42935.6|42895.6|0
1653672690000|2022-05-27 17:31:30|42933.2|42893.2|42933.2|42893.2|42933.2|42893.2|42933.2|42893.2|1
1653672710000|2022-05-27 17:31:50|42930.6|42890.6|42923.2|42883.2|42930.6|42890.6|42923.2|42883.2|9
1653672720000|2022-05-27 17:32:00|42920.6|42880.6|42923.2|42883.2|42923.2|42883.2|42920.6|42880.6|0
1653672730000|2022-05-27 17:32:10|42920.6|42880.6|42935.6|42895.6|42935.6|42895.6|42920.6|42880.6|12
1653672740000|2022-05-27 17:32:20|42938.2|42898.2|42938.2|42898.2|42938.2|42898.2|42930.6|42890.6|2
1653672750000|2022-05-27 17:32:30|42933.2|42893.2|42933.2|42893.2|42933.2|42893.2|42933.2|42893.2|0
1653672760000|2022-05-27 17:32:40|42940.6|42900.6|42940.6|42900.6|42940.6|42900.6|42940.6|42900.6|1
1653672770000|2022-05-27 17:32:50|42938|42898|42933.1|42893.1|42938|42898|42933.1|42893.1|2
1653672780000|2022-05-27 17:33:00|42928.1|42888.1|42930.6|42890.6|42938.1|42898.1|42928.1|42888.1|5
1653672790000|2022-05-27 17:33:10|42933.1|42893.1|42933.1|42893.1|42933.1|42893.1|42930.6|42890.6|0
1653672800000|2022-05-27 17:33:20|42930.6|42890.6|42930.6|42890.6|42933.1|42893.1|42930.6|42890.6|1
1653672810000|2022-05-27 17:33:30|42933.1|42893.1|42933.1|42893.1|42933.1|42893.1|42933.1|42893.1|1
1653672830000|2022-05-27 17:33:50|42935.7|42895.7|42933.1|42893.1|42938.1|42898.1|42933.1|42893.1|6
1653672840000|2022-05-27 17:34:00|42938.1|42898.1|42943.1|42903.1|42943.1|42903.1|42933.1|42893.1|9
1653672850000|2022-05-27 17:34:10|42948.1|42908.1|42943.1|42903.1|42948.1|42908.1|42940.6|42900.6|2
1653672860000|2022-05-27 17:34:20|42938.1|42898.1|42943.1|42903.1|42943.1|42903.1|42935.7|42895.7|2
1653672880000|2022-05-27 17:34:40|42933.1|42893.1|42940.6|42900.6|42943.1|42903.1|42933.1|42893.1|3
1653672890000|2022-05-27 17:34:50|42943.1|42903.1|42938.1|42898.1|42943.1|42903.1|42933.1|42893.1|3
1653672900000|2022-05-27 17:35:00|42935.7|42895.7|42933.1|42893.1|42938.1|42898.1|42933.1|42893.1|3
1653672910000|2022-05-27 17:35:10|42935.7|42895.7|42943.1|42903.1|42943.1|42903.1|42935.7|42895.7|6
1653672920000|2022-05-27 17:35:20|42945.6|42905.6|42945.6|42905.6|42945.6|42905.6|42945.6|42905.6|2
1653672930000|2022-05-27 17:35:30|42950.6|42910.6|42955.6|42915.6|42958.1|42918.1|42950.6|42910.6|5
1653672940000|2022-05-27 17:35:40|42953.1|42913.1|42958.1|42918.1|42958.1|42918.1|42953.1|42913.1|3
1653672950000|2022-05-27 17:35:50|||||||||1
1653672960000|2022-05-27 17:36:00|42953.1|42913.1|42953.1|42913.1|42953.1|42913.1|42953.1|42913.1|2
1653672980000|2022-05-27 17:36:20|||||||||1
1653672990000|2022-05-27 17:36:30|42955.6|42915.6|42955.6|42915.6|42955.6|42915.6|42955.6|42915.6|2
1653673000000|2022-05-27 17:36:40|42953.1|42913.1|42953.1|42913.1|42955.6|42915.6|42953.1|42913.1|1
1653673010000|2022-05-27 17:36:50|||||||||2
1653673020000|2022-05-27 17:37:00|42958|42918|42973|42933|42978.1|42938.1|42958|42918|6
1653673030000|2022-05-27 17:37:10|42975.6|42935.6|42960.6|42920.6|42975.6|42935.6|42960.6|42920.6|2
1653673040000|2022-05-27 17:37:20|42958|42918|42963|42923|42963|42923|42958|42918|3
1653673050000|2022-05-27 17:37:30|42960.6|42920.6|42960.6|42920.6|42960.6|42920.6|42958|42918|1
1653673060000|2022-05-27 17:37:40|||||||||1
1653673070000|2022-05-27 17:37:50|42963|42923|42960.6|42920.6|42963|42923|42958|42918|0
1653673080000|2022-05-27 17:38:00|42958|42918|42960.6|42920.6|42960.6|42920.6|42958|42918|0
1653673100000|2022-05-27 17:38:20|42958|42918|42960.6|42920.6|42960.6|42920.6|42958|42918|2
1653673110000|2022-05-27 17:38:30|42953|42913|42970.6|42930.6|42970.6|42930.6|42953|42913|13
1653673120000|2022-05-27 17:38:40|42973.1|42933.1|42975.6|42935.6|42975.6|42935.6|42970.6|42930.6|4
1653673130000|2022-05-27 17:38:50|42973|42933|42975.5|42935.5|42975.5|42935.5|42973|42933|3
1653673140000|2022-05-27 17:39:00|42970.5|42930.5|42970.5|42930.5|42970.5|42930.5|42970.5|42930.5|2
1653673160000|2022-05-27 17:39:20|||||||||1
1653673170000|2022-05-27 17:39:30|42980.5|42940.5|42980.5|42940.5|42980.5|42940.5|42980.5|42940.5|5
1653673180000|2022-05-27 17:39:40|42975.5|42935.5|42980.5|42940.5|42980.5|42940.5|42975.5|42935.5|3
1653673190000|2022-05-27 17:39:50|42983.1|42943.1|42990.5|42950.5|42993|42953|42983.1|42943.1|5
1653673200000|2022-05-27 17:40:00|42988.1|42948.1|42983.1|42943.1|42988.1|42948.1|42980.5|42940.5|0
1653673210000|2022-05-27 17:40:10|||||||||4
1653673220000|2022-05-27 17:40:20|42980.5|42940.5|42975.5|42935.5|42980.5|42940.5|42973.1|42933.1|39
1653673230000|2022-05-27 17:40:30|42973.1|42933.1|42973.1|42933.1|42978.1|42938.1|42973.1|42933.1|2
1653673240000|2022-05-27 17:40:40|42980.5|42940.5|42980.5|42940.5|42980.5|42940.5|42975.5|42935.5|6
1653673250000|2022-05-27 17:40:50|42978|42938|42970.5|42930.5|42980.5|42940.5|42970.5|42930.5|1
1653673260000|2022-05-27 17:41:00|42975.5|42935.5|42983|42943|42985.5|42945.5|42970.5|42930.5|5
1653673270000|2022-05-27 17:41:10|42980.5|42940.5|42980.5|42940.5|42983.1|42943.1|42980.5|42940.5|3
1653673290000|2022-05-27 17:41:30|||||||||11
1653673300000|2022-05-27 17:41:40|42998|42958|42998|42958|42998|42958|42998|42958|6
1653673310000|2022-05-27 17:41:50|43003|42963|43008|42968|43008|42968|43000.5|42960.5|1
1653673320000|2022-05-27 17:42:00|43013|42973|43000.5|42960.5|43020.5|42980.5|42988.1|42948.1|55
1653673330000|2022-05-27 17:42:10|43003.1|42963.1|43005.5|42965.5|43010.5|42970.5|43003.1|42963.1|7
1653673340000|2022-05-27 17:42:20|43008|42968|43003.1|42963.1|43008|42968|43003.1|42963.1|2
1653673350000|2022-05-27 17:42:30|||||||||2
1653673360000|2022-05-27 17:42:40|43000.5|42960.5|43000.5|42960.5|43003.1|42963.1|43000.5|42960.5|2
1653673370000|2022-05-27 17:42:50|43003|42963|43003|42963|43005.5|42965.5|43003|42963|4
1653673380000|2022-05-27 17:43:00|43000.5|42960.5|43003.1|42963.1|43003.1|42963.1|43000.5|42960.5|4
1653673390000|2022-05-27 17:43:10|43000.5|42960.5|43000.5|42960.5|43000.5|42960.5|43000.5|42960.5|3
1653673420000|2022-05-27 17:43:40|||||||||2
1653673430000|2022-05-27 17:43:50|||||||||4
1653673440000|2022-05-27 17:44:00|43003.1|42963.1|43008.1|42968.1|43010.5|42970.5|43003.1|42963.1|6
1653673450000|2022-05-27 17:44:10|43010.5|42970.5|43010.5|42970.5|43010.5|42970.5|43010.5|42970.5|6
1653673460000|2022-05-27 17:44:20|43018.1|42978.1|43018|42978|43030.5|42990.5|43018|42978|19
1653673470000|2022-05-27 17:44:30|43020.5|42980.5|43010.5|42970.5|43020.5|42980.5|43008|42968|15
1653673480000|2022-05-27 17:44:40|||||||||1
1653673490000|2022-05-27 17:44:50|||||||||2
1653673510000|2022-05-27 17:45:10|||||||||1
1653673530000|2022-05-27 17:45:30|||||||||1
1653673540000|2022-05-27 17:45:40|||||||||4
1653673550000|2022-05-27 17:45:50|43005.5|42965.5|43007.9|42967.9|43007.9|42967.9|43005.5|42965.5|3
1653673560000|2022-05-27 17:46:00|43000.5|42960.5|43002.9|42962.9|43002.9|42962.9|42997.9|42957.9|24
1653673570000|2022-05-27 17:46:10|43005.4|42965.4|43005.4|42965.4|43005.4|42965.4|43005.4|42965.4|3
1653673580000|2022-05-27 17:46:20|43007.9|42967.9|43002.9|42962.9|43007.9|42967.9|43002.9|42962.9|3
1653673590000|2022-05-27 17:46:30|43000.5|42960.5|42997.9|42957.9|43000.5|42960.5|42997.9|42957.9|1
1653673600000|2022-05-27 17:46:40|43002.9|42962.9|43000.4|42960.4|43002.9|42962.9|42997.9|42957.9|3
1653673610000|2022-05-27 17:46:50|42997.9|42957.9|42987.9|42947.9|42997.9|42957.9|42987.9|42947.9|10
1653673620000|2022-05-27 17:47:00|42985.5|42945.5|42977.9|42937.9|42985.5|42945.5|42970.5|42930.5|4
1653673630000|2022-05-27 17:47:10|42980.5|42940.5|42980.5|42940.5|42980.5|42940.5|42975.5|42935.5|1
1653673640000|2022-05-27 17:47:20|42975.5|42935.5|42978.1|42938.1|42980.5|42940.5|42975.5|42935.5|0
1653673650000|2022-05-27 17:47:30|42980.5|42940.5|42975.5|42935.5|42980.5|42940.5|42975.5|42935.5|1
1653673660000|2022-05-27 17:47:40|42978.1|42938.1|42987.9|42947.9|42990.5|42950.5|42975.5|42935.5|1
1653673670000|2022-05-27 17:47:50|42990.5|42950.5|42992.9|42952.9|42992.9|42952.9|42990.5|42950.5|1
1653673680000|2022-05-27 17:48:00|42990.5|42950.5|42992.9|42952.9|42995.4|42955.4|42990.5|42950.5|6
1653673690000|2022-05-27 17:48:10|42990.5|42950.5|42992.9|42952.9|42992.9|42952.9|42990.5|42950.5|0
1653673700000|2022-05-27 17:48:20|42990.5|42950.5|43007.9|42967.9|43007.9|42967.9|42990.5|42950.5|14
1653673710000|2022-05-27 17:48:30|43010.5|42970.5|43010.5|42970.5|43010.5|42970.5|43010.5|42970.5|3
1653673720000|2022-05-27 17:48:40|43012.9|42972.9|43012.9|42972.9|43012.9|42972.9|43010.5|42970.5|26
1653673730000|2022-05-27 17:48:50|43015.4|42975.4|43015.4|42975.4|43020.5|42980.5|43012.9|42972.9|3
1653673740000|2022-05-27 17:49:00|43017.9|42977.9|43022.9|42982.9|43027.9|42987.9|43015.4|42975.4|16
1653673750000|2022-05-27 17:49:10|43020.5|42980.5|42997.9|42957.9|43022.9|42982.9|42997.9|42957.9|20
1653673760000|2022-05-27 17:49:20|43000.5|42960.5|42995.4|42955.4|43000.5|42960.5|42995.4|42955.4|2
1653673770000|2022-05-27 17:49:30|42997.9|42957.9|42997.9|42957.9|43000.4|42960.4|42995.4|42955.4|7
1653673780000|2022-05-27 17:49:40|43000.4|42960.4|43002.9|42962.9|43002.9|42962.9|42997.9|42957.9|1
1653673790000|2022-05-27 17:49:50|43000.4|42960.4|42987.9|42947.9|43002.9|42962.9|42987.9|42947.9|3
1653673800000|2022-05-27 17:50:00|42990.4|42950.4|42997.8|42957.8|43000.4|42960.4|42990.4|42950.4|5
1653673810000|2022-05-27 17:50:10|||||||||3
1653673820000|2022-05-27 17:50:20|42995.4|42955.4|42992.8|42952.8|43000.4|42960.4|42992.8|42952.8|3
1653673830000|2022-05-27 17:50:30|42982.8|42942.8|42982.8|42942.8|42982.8|42942.8|42980.2|42940.2|1
1653673840000|2022-05-27 17:50:40|42990.2|42950.2|43000.2|42960.2|43002.8|42962.8|42990.2|42950.2|11
1653673850000|2022-05-27 17:50:50|42997.8|42957.8|42977.8|42937.8|42997.8|42957.8|42975.3|42935.3|8
1653673860000|2022-05-27 17:51:00|42985.3|42945.3|42972.8|42932.8|42987.8|42947.8|42972.8|42932.8|18
1653673870000|2022-05-27 17:51:10|42975.3|42935.3|42967.8|42927.8|42975.3|42935.3|42965.3|42925.3|6
1653673880000|2022-05-27 17:51:20|42965.3|42925.3|42967.8|42927.8|42967.8|42927.8|42965.3|42925.3|3
1653673890000|2022-05-27 17:51:30|42970.3|42930.3|42972.8|42932.8|42972.8|42932.8|42967.8|42927.8|0
1653673900000|2022-05-27 17:51:40|42970.2|42930.2|42957.8|42917.8|42970.2|42930.2|42957.8|42917.8|5
1653673910000|2022-05-27 17:51:50|42960.2|42920.2|42957.8|42917.8|42962.8|42922.8|42957.8|42917.8|2
1653673920000|2022-05-27 17:52:00|42960.3|42920.3|42962.8|42922.8|42967.8|42927.8|42955.3|42915.3|4
1653673930000|2022-05-27 17:52:10|42965.3|42925.3|42967.8|42927.8|42967.8|42927.8|42965.3|42925.3|12
1653673940000|2022-05-27 17:52:20|42965.3|42925.3|42952.9|42912.9|42965.3|42925.3|42952.8|42912.8|33
1653673950000|2022-05-27 17:52:30|42955.3|42915.3|42962.9|42922.9|42962.9|42922.9|42955.3|42915.3|6
1653673960000|2022-05-27 17:52:40|||||||||3
1653673970000|2022-05-27 17:52:50|||||||||2
1653673980000|2022-05-27 17:53:00|42960.5|42920.5|42962.9|42922.9|42962.9|42922.9|42960.5|42920.5|1
1653673990000|2022-05-27 17:53:10|42960.5|42920.5|42962.9|42922.9|42962.9|42922.9|42960.5|42920.5|0
1653674000000|2022-05-27 17:53:20|42965.3|42925.3|42962.9|42922.9|42965.3|42925.3|42962.9|42922.9|0
1653674010000|2022-05-27 17:53:30|42960.5|42920.5|42960.5|42920.5|42962.9|42922.9|42960.5|42920.5|2
1653674020000|2022-05-27 17:53:40|42957.9|42917.9|42962.9|42922.9|42962.9|42922.9|42957.9|42917.9|5
1653674030000|2022-05-27 17:53:50|42970.5|42930.5|42985.5|42945.5|42985.5|42945.5|42962.9|42922.9|12
1653674040000|2022-05-27 17:54:00|42980.5|42940.5|42990.5|42950.5|42993|42953|42980.5|42940.5|0
1653674050000|2022-05-27 17:54:10|||||||||1
1653674060000|2022-05-27 17:54:20|||||||||1
1653674070000|2022-05-27 17:54:30|42980.5|42940.5|42982.9|42942.9|42985.5|42945.5|42980.5|42940.5|7
1653674080000|2022-05-27 17:54:40|42987.9|42947.9|42980.5|42940.5|42987.9|42947.9|42980.5|42940.5|2
1653674090000|2022-05-27 17:54:50|42982.9|42942.9|42982.9|42942.9|42990.5|42950.5|42980.4|42940.4|13
1653674100000|2022-05-27 17:55:00|42980.4|42940.4|42980.4|42940.4|42980.4|42940.4|42977.9|42937.9|8
1653674110000|2022-05-27 17:55:10|42982.9|42942.9|42975.4|42935.4|42982.9|42942.9|42975.4|42935.4|15
1653674120000|2022-05-27 17:55:20|42970.4|42930.4|42972.9|42932.9|42982.9|42942.9|42970.4|42930.4|14
1653674130000|2022-05-27 17:55:30|42970.3|42930.3|42970.4|42930.4|42977.9|42937.9|42967.9|42927.9|24
1653674140000|2022-05-27 17:55:40|42967.9|42927.9|42970.4|42930.4|42970.4|42930.4|42967.9|42927.9|11
1653674160000|2022-05-27 17:56:00|42967.9|42927.9|42960.4|42920.4|42967.9|42927.9|42960.4|42920.4|10
1653674170000|2022-05-27 17:56:10|42957.9|42917.9|42957.9|42917.9|42957.9|42917.9|42952.9|42912.9|49
1653674180000|2022-05-27 17:56:20|42967.9|42927.9|42970.4|42930.4|42970.4|42930.4|42967.9|42927.9|8
1653674190000|2022-05-27 17:56:30|42967.9|42927.9|42965.4|42925.4|42970.4|42930.4|42963|42923|7
1653674200000|2022-05-27 17:56:40|42963|42923|42967.9|42927.9|42967.9|42927.9|42960.4|42920.4|5
1653674210000|2022-05-27 17:56:50|42970.4|42930.4|42967.9|42927.9|42970.4|42930.4|42967.9|42927.9|4
1653674220000|2022-05-27 17:57:00|42970.4|42930.4|42970.4|42930.4|42972.9|42932.9|42967.9|42927.9|12
1653674230000|2022-05-27 17:57:10|||||||||1
1653674240000|2022-05-27 17:57:20|42972.9|42932.9|42980.4|42940.4|42980.4|42940.4|42970.4|42930.4|3
1653674250000|2022-05-27 17:57:30|42977.9|42937.9|42977.9|42937.9|42977.9|42937.9|42977.9|42937.9|3
1653674260000|2022-05-27 17:57:40|42980.4|42940.4|42980.4|42940.4|42980.4|42940.4|42977.9|42937.9|22
1653674270000|2022-05-27 17:57:50|||||||||5
1653674280000|2022-05-27 17:58:00|42977.9|42937.9|42980.4|42940.4|42980.4|42940.4|42977.9|42937.9|12
1653674290000|2022-05-27 17:58:10|42977.9|42937.9|42980.4|42940.4|42980.4|42940.4|42977.9|42937.9|27
1653674300000|2022-05-27 17:58:20|42977.9|42937.9|42980.4|42940.4|42980.4|42940.4|42977.9|42937.9|22
1653674310000|2022-05-27 17:58:30|42987.9|42947.9|43020.4|42980.4|43020.4|42980.4|42987.9|42947.9|104
1653674320000|2022-05-27 17:58:40|43022.9|42982.9|43007.9|42967.9|43030.4|42990.4|43007.9|42967.9|13
1653674330000|2022-05-27 17:58:50|43010.4|42970.4|43012.9|42972.9|43017.9|42977.9|43002.9|42962.9|41
1653674340000|2022-05-27 17:59:00|43015.3|42975.3|43010.4|42970.4|43017.9|42977.9|43010.4|42970.4|11
1653674350000|2022-05-27 17:59:10|43007.9|42967.9|43002.9|42962.9|43007.9|42967.9|43000.4|42960.4|10
1653674360000|2022-05-27 17:59:20|43000.4|42960.4|43002.9|42962.9|43002.9|42962.9|43000.4|42960.4|8
1653674370000|2022-05-27 17:59:30|43000.4|42960.4|43000.4|42960.4|43000.4|42960.4|42997.9|42957.9|1
1653674380000|2022-05-27 17:59:40|||||||||1
1653674390000|2022-05-27 17:59:50|42997.9|42957.9|43005.4|42965.4|43005.4|42965.4|42997.9|42957.9|14
1653674400000|2022-05-27 18:00:00|43000.4|42960.4|42990.4|42950.4|43002.9|42962.9|42990.4|42950.4|24
1653674410000|2022-05-27 18:00:10|42992.9|42952.9|42990.4|42950.4|42992.9|42952.9|42987.9|42947.9|2
1653674420000|2022-05-27 18:00:20|42985.4|42945.4|42990.4|42950.4|42990.4|42950.4|42985.4|42945.4|5
1653674430000|2022-05-27 18:00:30|42992.9|42952.9|42992.9|42952.9|42992.9|42952.9|42992.9|42952.9|2
1653674440000|2022-05-27 18:00:40|42992.8|42952.8|43002.8|42962.8|43002.8|42962.8|42990.4|42950.4|1
1653674450000|2022-05-27 18:00:50|43007.8|42967.8|43010.4|42970.4|43010.4|42970.4|43007.8|42967.8|0
1653674460000|2022-05-27 18:01:00|43017.8|42977.8|43025.4|42985.4|43027.8|42987.8|43010.4|42970.4|15
1653674470000|2022-05-27 18:01:10|43023|42983|43025.4|42985.4|43025.4|42985.4|43023|42983|2
1653674480000|2022-05-27 18:01:20|43023|42983|43030.4|42990.4|43030.4|42990.4|43023|42983|11
1653674490000|2022-05-27 18:01:30|43033|42993|43020.4|42980.4|43033|42993|43020.4|42980.4|42
1653674500000|2022-05-27 18:01:40|43022.8|42982.8|43020.4|42980.4|43022.8|42982.8|43020.4|42980.4|4
1653674510000|2022-05-27 18:01:50|43022.8|42982.8|43020.4|42980.4|43022.8|42982.8|43020.4|42980.4|2
1653674520000|2022-05-27 18:02:00|43010.4|42970.4|43015.4|42975.4|43020.4|42980.4|43010.4|42970.4|38
1653674530000|2022-05-27 18:02:10|43010.4|42970.4|43010.4|42970.4|43020.4|42980.4|43010.4|42970.4|2
1653674540000|2022-05-27 18:02:20|43012.8|42972.8|43000.4|42960.4|43012.8|42972.8|43000.4|42960.4|2
1653674550000|2022-05-27 18:02:30|43003|42963|43012.8|42972.8|43020.4|42980.4|43000.4|42960.4|75
1653674560000|2022-05-27 18:02:40|43010.4|42970.4|43010.4|42970.4|43010.4|42970.4|43010.4|42970.4|0
1653674570000|2022-05-27 18:02:50|43007.8|42967.8|43010.4|42970.4|43010.4|42970.4|43007.8|42967.8|8
1653674580000|2022-05-27 18:03:00|43012.8|42972.8|43008|42968|43012.8|42972.8|43005.4|42965.4|7
1653674590000|2022-05-27 18:03:10|43005.4|42965.4|43025.4|42985.4|43025.4|42985.4|43005.4|42965.4|22
1653674600000|2022-05-27 18:03:20|43023|42983|43023|42983|43025.4|42985.4|43023|42983|1
1653674610000|2022-05-27 18:03:30|43025.4|42985.4|43015.4|42975.4|43025.4|42985.4|43015.4|42975.4|10
1653674620000|2022-05-27 18:03:40|43020.4|42980.4|43015.5|42975.5|43022.8|42982.8|43015.4|42975.4|18
1653674630000|2022-05-27 18:03:50|43018|42978|43010.4|42970.4|43018|42978|43010.4|42970.4|10
1653674640000|2022-05-27 18:04:00|43000.4|42960.4|43000.4|42960.4|43000.4|42960.4|43000.4|42960.4|4
1653674650000|2022-05-27 18:04:10|42998|42958|42993|42953|43000.4|42960.4|42993|42953|3
1653674660000|2022-05-27 18:04:20|42998|42958|42990.4|42950.4|42998|42958|42988|42948|10
1653674670000|2022-05-27 18:04:30|42998|42958|42998|42958|42998|42958|42998|42958|2
1653674680000|2022-05-27 18:04:40|42995.4|42955.4|42990.4|42950.4|42995.4|42955.4|42990.4|42950.4|1
1653674690000|2022-05-27 18:04:50|42983|42943|42978|42938|42983|42943|42968|42928|29
1653674700000|2022-05-27 18:05:00|42970.4|42930.4|42973|42933|42978|42938|42963|42923|18
1653674710000|2022-05-27 18:05:10|42975.5|42935.5|42967.9|42927.9|42978|42938|42965.5|42925.5|23
1653674720000|2022-05-27 18:05:20|42972.9|42932.9|42972.9|42932.9|42972.9|42932.9|42972.9|42932.9|6
1653674730000|2022-05-27 18:05:30|42975.5|42935.5|42972.9|42932.9|42975.5|42935.5|42972.9|42932.9|5
1653674740000|2022-05-27 18:05:40|42967.9|42927.9|42953.1|42913.1|42970.5|42930.5|42950.5|42910.5|28
1653674750000|2022-05-27 18:05:50|42955.5|42915.5|42925.5|42885.5|42957.9|42917.9|42925.5|42885.5|20
1653674760000|2022-05-27 18:06:00|42913.1|42873.1|42905.5|42865.5|42913.1|42873.1|42905.5|42865.5|16
1653674770000|2022-05-27 18:06:10|42900.5|42860.5|42845.5|42805.5|42900.5|42860.5|42845.5|42805.5|83
1653674780000|2022-05-27 18:06:20|42853.1|42813.1|42883.1|42843.1|42883.1|42843.1|42853.1|42813.1|27
1653674790000|2022-05-27 18:06:30|42878.1|42838.1|42880.5|42840.5|42890.5|42850.5|42875.5|42835.5|9
1653674800000|2022-05-27 18:06:40|42877.9|42837.9|42885.5|42845.5|42885.5|42845.5|42877.9|42837.9|0
1653674810000|2022-05-27 18:06:50|||||||||3
1653674820000|2022-05-27 18:07:00|42887.9|42847.9|42898.1|42858.1|42898.1|42858.1|42882.9|42842.9|9
1653674830000|2022-05-27 18:07:10|42888.1|42848.1|42893.1|42853.1|42893.1|42853.1|42888.1|42848.1|12
1653674840000|2022-05-27 18:07:20|42880.6|42840.6|42880.6|42840.6|42880.6|42840.6|42880.6|42840.6|32
1653674850000|2022-05-27 18:07:30|42870.6|42830.6|42875.6|42835.6|42875.6|42835.6|42870.6|42830.6|4
1653674860000|2022-05-27 18:07:40|42870.6|42830.6|42880.6|42840.6|42880.6|42840.6|42870.6|42830.6|2
1653674870000|2022-05-27 18:07:50|||||||||3
1653674880000|2022-05-27 18:08:00|42888.2|42848.2|42890.6|42850.6|42890.6|42850.6|42880.6|42840.6|12
1653674890000|2022-05-27 18:08:10|||||||||3
1653674900000|2022-05-27 18:08:20|||||||||3
1653674910000|2022-05-27 18:08:30|||||||||8
1653674920000|2022-05-27 18:08:40|||||||||25
1653674930000|2022-05-27 18:08:50|42893.2|42853.2|42895.7|42855.7|42895.7|42855.7|42893.2|42853.2|5
1653674940000|2022-05-27 18:09:00|42893.2|42853.2|42885.7|42845.7|42893.2|42853.2|42878.2|42838.2|17
1653674950000|2022-05-27 18:09:10|||||||||1
1653674960000|2022-05-27 18:09:20|42878.2|42838.2|42885.7|42845.7|42888.2|42848.2|42878.2|42838.2|12
1653674970000|2022-05-27 18:09:30|42888.2|42848.2|42908.2|42868.2|42908.2|42868.2|42885.7|42845.7|6
1653674980000|2022-05-27 18:09:40|42913.2|42873.2|42898.2|42858.2|42913.2|42873.2|42895.6|42855.6|18
1653674990000|2022-05-27 18:09:50|42895.7|42855.7|42895.7|42855.7|42898.2|42858.2|42893.3|42853.3|8
1653675000000|2022-05-27 18:10:00|42903.2|42863.2|42915.7|42875.7|42918.2|42878.2|42900.7|42860.7|44
1653675010000|2022-05-27 18:10:10|42918.2|42878.2|42918.2|42878.2|42920.7|42880.7|42915.7|42875.7|7
1653675020000|2022-05-27 18:10:20|42925.7|42885.7|42905.7|42865.7|42925.7|42885.7|42905.7|42865.7|9
1653675030000|2022-05-27 18:10:30|42910.7|42870.7|42915.7|42875.7|42920.7|42880.7|42908.2|42868.2|10
1653675040000|2022-05-27 18:10:40|42918.2|42878.2|42923.2|42883.2|42925.7|42885.7|42918.2|42878.2|3
1653675050000|2022-05-27 18:10:50|42918.3|42878.3|42923.2|42883.2|42923.2|42883.2|42918.3|42878.3|3
1653675070000|2022-05-27 18:11:10|42925.6|42885.6|42908.2|42868.2|42925.6|42885.6|42908.2|42868.2|17
1653675080000|2022-05-27 18:11:20|42910.7|42870.7|42908.2|42868.2|42913.2|42873.2|42905.7|42865.7|1
1653675090000|2022-05-27 18:11:30|42913.2|42873.2|42908.2|42868.2|42913.2|42873.2|42903.2|42863.2|7
1653675100000|2022-05-27 18:11:40|42905.7|42865.7|42908.2|42868.2|42908.2|42868.2|42905.7|42865.7|5
1653675110000|2022-05-27 18:11:50|42913.2|42873.2|42905.7|42865.7|42913.2|42873.2|42903.2|42863.2|10
1653675120000|2022-05-27 18:12:00|42903.2|42863.2|42940.5|42900.5|42943|42903|42903.2|42863.2|21
1653675130000|2022-05-27 18:12:10|42938|42898|42950.6|42910.6|42958.2|42918.2|42935.5|42895.5|21
1653675140000|2022-05-27 18:12:20|42948.2|42908.2|43025.7|42985.7|43025.7|42985.7|42940.6|42900.6|86
1653675150000|2022-05-27 18:12:30|43023.3|42983.3|42945.7|42905.7|43025.7|42985.7|42945.7|42905.7|32
1653675160000|2022-05-27 18:12:40|42943.3|42903.3|42938.2|42898.2|42950.9|42910.9|42938.2|42898.2|50
1653675170000|2022-05-27 18:12:50|42945.7|42905.7|42945.7|42905.7|42945.7|42905.7|42935.7|42895.7|42
1653675180000|2022-05-27 18:13:00|42943.2|42903.2|42935.6|42895.6|42948.3|42908.3|42928|42888|115
1653675190000|2022-05-27 18:13:10|42930.5|42890.5|42943.2|42903.2|42943.2|42903.2|42905.7|42865.7|76
1653675200000|2022-05-27 18:13:20|42938.2|42898.2|42925.6|42885.6|42940.7|42900.7|42915.6|42875.6|35
1653675210000|2022-05-27 18:13:30|42928.2|42888.2|42958.2|42918.2|42960.6|42920.6|42928.2|42888.2|63
1653675220000|2022-05-27 18:13:40|42953.2|42913.2|42980.6|42940.6|42980.6|42940.6|42950.6|42910.6|37
1653675230000|2022-05-27 18:13:50|42983|42943|43000.6|42960.6|43005.6|42965.6|42980.6|42940.6|38
1653675240000|2022-05-27 18:14:00|43003|42963|42978.2|42938.2|43003|42963|42968.2|42928.2|103
1653675250000|2022-05-27 18:14:10|42985.7|42945.7|42990.8|42950.8|42990.8|42950.8|42978.2|42938.2|145
1653675260000|2022-05-27 18:14:20|42985.7|42945.7|42993.4|42953.4|42998.3|42958.3|42985.7|42945.7|137
1653675270000|2022-05-27 18:14:30|42996|42956|43001.1|42961.1|43003.7|42963.7|42993.4|42953.4|181
1653675280000|2022-05-27 18:14:40|42998.5|42958.5|43003.7|42963.7|43006.2|42966.2|42991.1|42951.1|154
1653675290000|2022-05-27 18:14:50|42993.7|42953.7|43008.7|42968.7|43016.2|42976.2|42991.1|42951.1|124
1653675300000|2022-05-27 18:15:00|43011.2|42971.2|42991.1|42951.1|43011.2|42971.2|42991.1|42951.1|24
1653675310000|2022-05-27 18:15:10|42988.5|42948.5|42993.7|42953.7|42993.7|42953.7|42981.1|42941.1|20
1653675320000|2022-05-27 18:15:20|42986.1|42946.1|42983.5|42943.5|42986.1|42946.1|42981.1|42941.1|5
1653675330000|2022-05-27 18:15:30|42981.1|42941.1|42991.1|42951.1|42993.7|42953.7|42981.1|42941.1|14
1653675340000|2022-05-27 18:15:40|42993.5|42953.5|42991.1|42951.1|42996.1|42956.1|42991.1|42951.1|6
1653675350000|2022-05-27 18:15:50|43001.1|42961.1|42991|42951|43001.1|42961.1|42991|42951|12
1653675360000|2022-05-27 18:16:00|42998.4|42958.4|43058.5|43018.5|43061.1|43021.1|42998.4|42958.4|62
1653675370000|2022-05-27 18:16:10|43056|43016|43058.5|43018.5|43061.1|43021.1|43056|43016|18
1653675380000|2022-05-27 18:16:20|43056|43016|43038.5|42998.5|43056|43016|43036|42996|12
1653675390000|2022-05-27 18:16:30|43041.1|43001.1|43048.5|43008.5|43056|43016|43038.5|42998.5|33
1653675400000|2022-05-27 18:16:40|43053.5|43013.5|43051|43011|43056|43016|43046|43006|3
1653675410000|2022-05-27 18:16:50|43056|43016|43021.1|42981.1|43056|43016|43018.5|42978.5|11
1653675420000|2022-05-27 18:17:00|43023.7|42983.7|43013.5|42973.5|43023.7|42983.7|43003.5|42963.5|25
1653675430000|2022-05-27 18:17:10|43011|42971|43016|42976|43016|42976|43011|42971|6
1653675440000|2022-05-27 18:17:20|43018.5|42978.5|43016|42976|43018.5|42978.5|43016|42976|0
1653675450000|2022-05-27 18:17:30|43018.5|42978.5|43016|42976|43018.5|42978.5|43016|42976|3
1653675460000|2022-05-27 18:17:40|||||||||2
1653675470000|2022-05-27 18:17:50|43008.3|42968.3|43003.4|42963.4|43008.3|42968.3|43003.4|42963.4|9
1653675480000|2022-05-27 18:18:00|||||||||8
1653675490000|2022-05-27 18:18:10|||||||||1
1653675500000|2022-05-27 18:18:20|||||||||1
1653675510000|2022-05-27 18:18:30|43001|42961|42998.4|42958.4|43001|42961|42998.4|42958.4|2
1653675520000|2022-05-27 18:18:40|43003.4|42963.4|42996|42956|43003.4|42963.4|42996|42956|0
1653675530000|2022-05-27 18:18:50|42998.4|42958.4|42998.4|42958.4|42998.4|42958.4|42998.4|42958.4|13
1653675540000|2022-05-27 18:19:00|42995.9|42955.9|42993.5|42953.5|42995.9|42955.9|42993.5|42953.5|0
1653675560000|2022-05-27 18:19:20|42995.9|42955.9|42985.9|42945.9|42995.9|42955.9|42985.9|42945.9|8
1653675570000|2022-05-27 18:19:30|42993.4|42953.4|42985.9|42945.9|42993.4|42953.4|42985.9|42945.9|10
1653675580000|2022-05-27 18:19:40|42988.4|42948.4|42993.4|42953.4|42993.4|42953.4|42988.4|42948.4|7
1653675590000|2022-05-27 18:19:50|42988.5|42948.5|43063.4|42943.4|43063.4|42963.4|42983.4|42940.9|14
1653955210000|2022-05-31 00:00:10|43028.9|42988.9|42988.9|42948.9|43031.1|42991.1|42988.9|42948.9|47
1653955220000|2022-05-31 00:00:20|42986.8|42946.8|43036.1|42996.1|43036.1|42996.1|42986.8|42946.8|38
1653955230000|2022-05-31 00:00:30|43038.3|42998.3|43076.1|43036.1|43091.1|43051.1|43038.3|42998.3|16
1653955240000|2022-05-31 00:00:40|43065.5|43025.5|43068.3|43028.3|43088.3|43048.3|43062.6|43022.6|13
1653955250000|2022-05-31 00:00:50|43065.5|43025.5|43048.3|43008.3|43068.3|43028.3|43045.4|43005.4|1
1653955260000|2022-05-31 00:01:00|43053.3|43013.3|43061.1|43021.1|43063.3|43023.3|43053.3|43013.3|13
1653955270000|2022-05-31 00:01:10|43063.9|43023.9|43051.1|43011.1|43078.3|43038.3|43051.1|43011.1|9
1653955280000|2022-05-31 00:01:20|43053.3|43013.3|43086.1|43046.1|43091.1|43051.1|43046.1|43006.1|9
1653955290000|2022-05-31 00:01:30|43088.9|43048.9|43088.9|43048.9|43091.1|43051.1|43081.1|43041.1|2
1653955300000|2022-05-31 00:01:40|43091.1|43051.1|43103.3|43063.3|43103.3|43063.3|43091.1|43051.1|2
1653955310000|2022-05-31 00:01:50|43106.1|43066.1|43103.3|43063.3|43121.1|43081.1|43103.3|43063.3|16
1653955320000|2022-05-31 00:02:00|43100.4|43060.4|43083.3|43043.3|43100.4|43060.4|43083.3|43043.3|3
1653955330000|2022-05-31 00:02:10|43078.9|43038.9|43063.3|43023.3|43081.1|43041.1|43063.3|43023.3|0
1653955340000|2022-05-31 00:02:20|43108.9|43068.9|43098.9|43058.9|43108.9|43068.9|43098.9|43058.9|6
1653955350000|2022-05-31 00:02:30|43093.3|43053.3|43091.1|43051.1|43093.3|43053.3|43088.3|43048.3|8
1653955360000|2022-05-31 00:02:40|43096.1|43056.1|43081.1|43041.1|43096.1|43056.1|43078.9|43038.9|3
1653955370000|2022-05-31 00:02:50|43071.1|43031.1|43096.1|43056.1|43096.1|43056.1|43071.1|43031.1|2
1653955380000|2022-05-31 00:03:00|43098.9|43058.9|43066.1|43026.1|43098.9|43058.9|43063.9|43023.9|4
1653955390000|2022-05-31 00:03:10|43066.7|43026.7|43061.7|43021.7|43066.7|43026.7|43053.9|43013.9|4
1653955400000|2022-05-31 00:03:20|43063.9|43023.9|43063.9|43023.9|43063.9|43023.9|43058.9|43018.9|0
1653955410000|2022-05-31 00:03:30|43061.7|43021.7|43061.7|43021.7|43066.7|43026.7|43061.7|43021.7|0
1653955420000|2022-05-31 00:03:40|43058.9|43018.9|43063.9|43023.9|43063.9|43023.9|43058.9|43018.9|0
1653955430000|2022-05-31 00:03:50|43061.7|43021.7|43061.7|43021.7|43061.7|43021.7|43058.9|43018.9|1
1653955440000|2022-05-31 00:04:00|43058.9|43018.9|43058.9|43018.9|43063.9|43023.9|43058.9|43018.9|3
1653955450000|2022-05-31 00:04:10|43068.9|43028.9|43068.9|43028.9|43068.9|43028.9|43068.9|43028.9|3
1653955460000|2022-05-31 00:04:20|43066.1|43026.1|43066.1|43026.1|43068.9|43028.9|43066.1|43026.1|0
1653955470000|2022-05-31 00:04:30|43058.9|43018.9|43058.9|43018.9|43058.9|43018.9|43058.9|43018.9|0
1653955480000|2022-05-31 00:04:40|43061.7|43021.7|43058.9|43018.9|43066.7|43026.7|43058.9|43018.9|4
1653955490000|2022-05-31 00:04:50|43053.9|43013.9|43051.7|43011.7|43053.9|43013.9|43051.7|43011.7|6
1653955500000|2022-05-31 00:05:00|43046.7|43006.7|43038.9|42998.9|43046.7|43006.7|43033.9|42993.9|11
1653955510000|2022-05-31 00:05:10|43041.7|43001.7|43041.7|43001.7|43044.6|43004.6|43041.7|43001.7|4
1653955520000|2022-05-31 00:05:20|43044.6|43004.6|43044.6|43004.6|43044.6|43004.6|43041.7|43001.7|0
1653955530000|2022-05-31 00:05:30|43041.7|43001.7|43054.6|43014.6|43054.6|43014.6|43041.7|43001.7|5
1653955540000|2022-05-31 00:05:40|43057.4|43017.4|43056.7|43016.7|43057.4|43017.4|43056.7|43016.7|0
1653955550000|2022-05-31 00:05:50|43059.6|43019.6|43059.6|43019.6|43059.6|43019.6|43059.6|43019.6|0
1653955560000|2022-05-31 00:06:00|43044.6|43004.6|43047.4|43007.4|43047.4|43007.4|43044.6|43004.6|11
1653955570000|2022-05-31 00:06:10|43044.5|43004.5|43047.4|43007.4|43047.4|43007.4|43044.5|43004.5|0
1653955580000|2022-05-31 00:06:20|43049.5|43009.5|43044.5|43004.5|43049.5|43009.5|43044.5|43004.5|1
1653955600000|2022-05-31 00:06:40|43049.5|43009.5|43047.4|43007.4|43049.5|43009.5|43047.4|43007.4|0
1653955610000|2022-05-31 00:06:50|43042.4|43002.4|43044.5|43004.5|43049.5|43009.5|43042.4|43002.4|1
1653955620000|2022-05-31 00:07:00|43047.4|43007.4|43054.5|43014.5|43057.4|43017.4|43044.5|43004.5|2
1653955630000|2022-05-31 00:07:10|43057.4|43017.4|43059.5|43019.5|43059.5|43019.5|43057.4|43017.4|0
1653955650000|2022-05-31 00:07:30|43056.7|43016.7|43041.7|43001.7|43056.7|43016.7|43039.5|42999.5|5
1653955660000|2022-05-31 00:07:40|43044.5|43004.5|43054.5|43014.5|43057.4|43017.4|43044.5|43004.5|1
1653955670000|2022-05-31 00:07:50|43056.7|43016.7|43057.4|43017.4|43060.2|43020.2|43056.7|43016.7|27
1653955680000|2022-05-31 00:08:00|43039.5|42999.5|43044.5|43004.5|43047.4|43007.4|43039.5|42999.5|2
1653955690000|2022-05-31 00:08:10|43042.4|43002.4|43039.5|42999.5|43042.4|43002.4|43039.5|42999.5|0
1653955700000|2022-05-31 00:08:20|||||||||1
1653955710000|2022-05-31 00:08:30|43024.5|42984.5|43024.5|42984.5|43024.5|42984.5|43024.5|42984.5|7
1653955720000|2022-05-31 00:08:40|43019.5|42979.5|43007.4|42967.4|43019.5|42979.5|43004.5|42964.5|2
1653955740000|2022-05-31 00:09:00|43005.2|42965.2|43007.4|42967.4|43009.5|42969.5|42982.4|42942.4|7
1653955760000|2022-05-31 00:09:20|43009.5|42969.5|43020.2|42980.2|43020.2|42980.2|43007.4|42967.4|3
1653955770000|2022-05-31 00:09:30|43010.2|42970.2|43007.4|42967.4|43017.4|42977.4|43007.4|42967.4|1
1653955780000|2022-05-31 00:09:40|43012.4|42972.4|43020.2|42980.2|43020.2|42980.2|43012.4|42972.4|0
1653955800000|2022-05-31 00:10:00|43030.2|42990.2|43024.5|42984.5|43040.2|43000.2|43022.4|42982.4|4
1653955810000|2022-05-31 00:10:10|43012.4|42972.4|43004.5|42964.5|43012.4|42972.4|43004.5|42964.5|1
1653955820000|2022-05-31 00:10:20|43008|42968|43010.2|42970.2|43012.4|42972.4|43002.4|42962.4|0
1653955830000|2022-05-31 00:10:30|43008|42968|43010.2|42970.2|43010.2|42970.2|43005.2|42965.2|1
1653955850000|2022-05-31 00:10:50|43005.2|42965.2|43005.2|42965.2|43005.2|42965.2|43005.2|42965.2|0
1653955860000|2022-05-31 00:11:00|42995.2|42955.2|43013|42973|43018|42978|42995.2|42955.2|7
1653955890000|2022-05-31 00:11:30|43015.8|42975.8|43013|42973|43015.8|42975.8|43010.2|42970.2|0
1653955900000|2022-05-31 00:11:40|43015.8|42975.8|43015.8|42975.8|43015.8|42975.8|43015.8|42975.8|0
1653955910000|2022-05-31 00:11:50|43018|42978|43015.8|42975.8|43018|42978|43015.8|42975.8|0
1653955920000|2022-05-31 00:12:00|43005.8|42965.8|43020.8|42980.8|43020.8|42980.8|43005.8|42965.8|5
1653955940000|2022-05-31 00:12:20|43015.8|42975.8|43015.8|42975.8|43015.8|42975.8|43015.8|42975.8|3
1653955980000|2022-05-31 00:13:00|43018|42978|43020.8|42980.8|43020.8|42980.8|43015.8|42975.8|3
1653955990000|2022-05-31 00:13:10|43018.6|42978.6|43020.8|42980.8|43020.8|42980.8|43018.6|42978.6|7
1653956000000|2022-05-31 00:13:20|43018|42978|43018|42978|43020.8|42980.8|43018|42978|0
1653956010000|2022-05-31 00:13:30|43013|42973|43013|42973|43013|42973|43013|42973|2
1653956020000|2022-05-31 00:13:40|43015.8|42975.8|43015.8|42975.8|43015.8|42975.8|43015.8|42975.8|0
1653956030000|2022-05-31 00:13:50|43020.8|42980.8|43018|42978|43020.8|42980.8|43018|42978|2
1653956040000|2022-05-31 00:14:00|43015.8|42975.8|43020.8|42980.8|43020.8|42980.8|43015.8|42975.8|3
1653956050000|2022-05-31 00:14:10|43018|42978|43020.8|42980.8|43020.8|42980.8|43018|42978|0
1653956070000|2022-05-31 00:14:30|43018|42978|43018|42978|43020.8|42980.8|43018|42978|0
1653956090000|2022-05-31 00:14:50|43020.8|42980.8|43065.8|43025.8|43065.8|43025.8|43020.8|42980.8|2
1653956100000|2022-05-31 00:15:00|43060.8|43020.8|43063|43023|43063|43023|43055.8|43015.8|5
1653956120000|2022-05-31 00:15:20|43060.2|43020.2|43063|43023|43063|43023|43058|43018|1
1653956130000|2022-05-31 00:15:30|43060.2|43020.2|43060.2|43020.2|43060.2|43020.2|43058|43018|0
1653956140000|2022-05-31 00:15:40|43058|43018|43058|43018|43058|43018|43058|43018|1
1653956150000|2022-05-31 00:15:50|43065.1|43025.1|43070.1|43030.1|43070.1|43030.1|43065.1|43025.1|1
1653956160000|2022-05-31 00:16:00|43072.3|43032.3|43085.8|43045.8|43085.8|43045.8|43072.3|43032.3|1
1653956170000|2022-05-31 00:16:10|43088|43048|43088|43048|43090.1|43050.1|43088|43048|3
1653956180000|2022-05-31 00:16:20|43090.1|43050.1|43085.1|43045.1|43090.1|43050.1|43085.1|43045.1|1
1653956190000|2022-05-31 00:16:30|43088|43048|43088|43048|43088|43048|43088|43048|0
1653956210000|2022-05-31 00:16:50|43085.1|43045.1|43083|43043|43085.1|43045.1|43083|43043|2
1653956220000|2022-05-31 00:17:00|43080.1|43040.1|43087.3|43047.3|43087.3|43047.3|43080.1|43040.1|1
1653956240000|2022-05-31 00:17:20|43092.3|43052.3|43097.3|43057.3|43097.3|43057.3|43092.3|43052.3|2
1653956250000|2022-05-31 00:17:30|43095.1|43055.1|43095.1|43055.1|43095.1|43055.1|43095.1|43055.1|0
1653956270000|2022-05-31 00:17:50|43098|43058|43102.3|43062.3|43105.1|43065.1|43098|43058|5
1653956280000|2022-05-31 00:18:00|43105.1|43065.1|43105.1|43065.1|43109.5|43069.5|43102.3|43062.3|5
1653956290000|2022-05-31 00:18:10|43102.3|43062.3|43102.3|43062.3|43105.1|43065.1|43102.3|43062.3|0
1653956310000|2022-05-31 00:18:30|43107.3|43067.3|43107.3|43067.3|43107.3|43067.3|43107.3|43067.3|1
1653956320000|2022-05-31 00:18:40|43102.3|43062.3|43107.3|43067.3|43107.3|43067.3|43102.3|43062.3|0
1653956330000|2022-05-31 00:18:50|43102.3|43062.3|43112.3|43072.3|43118|43078|43102.3|43062.3|0
1653956340000|2022-05-31 00:19:00|43102.3|43062.3|43110.1|43070.1|43110.1|43070.1|43102.3|43062.3|1
1653956360000|2022-05-31 00:19:20|43108|43068|43115.1|43075.1|43115.1|43075.1|43102.3|43062.3|2
1653956380000|2022-05-31 00:19:40|43112.3|43072.3|43112.3|43072.3|43112.3|43072.3|43112.3|43072.3|0
1653956390000|2022-05-31 00:19:50|43115.1|43075.1|43102.3|43062.3|43115.1|43075.1|43102.3|43062.3|3
1653956400000|2022-05-31 00:20:00|43099.5|43059.5|43102.3|43062.3|43102.3|43062.3|43099.5|43059.5|6
1653956420000|2022-05-31 00:20:20|43099.5|43059.5|43099.5|43059.5|43099.5|43059.5|43099.5|43059.5|1
1653956430000|2022-05-31 00:20:30|43102.3|43062.3|43102.3|43062.3|43102.3|43062.3|43102.3|43062.3|0
1653956440000|2022-05-31 00:20:40|43099.5|43059.5|43102.3|43062.3|43102.3|43062.3|43099.5|43059.5|1
1653956460000|2022-05-31 00:21:00|43097.3|43057.3|43100.1|43060.1|43100.1|43060.1|43097.3|43057.3|2
1653956470000|2022-05-31 00:21:10|43095.1|43055.1|43092.3|43052.3|43095.1|43055.1|43092.3|43052.3|0
1653956480000|2022-05-31 00:21:20|43094.5|43054.5|43097.3|43057.3|43097.3|43057.3|43094.5|43054.5|0
1653956510000|2022-05-31 00:21:50|||||||||1
1653956520000|2022-05-31 00:22:00|43092.3|43052.3|43097.3|43057.3|43097.3|43057.3|43092.3|43052.3|1
1653956550000|2022-05-31 00:22:30|43095.1|43055.1|43092.3|43052.3|43095.1|43055.1|43092.3|43052.3|0
1653956560000|2022-05-31 00:22:40|43095.1|43055.1|43095.1|43055.1|43095.1|43055.1|43095.1|43055.1|0
1653956570000|2022-05-31 00:22:50|43092.3|43052.3|43094.5|43054.5|43097.3|43057.3|43092.3|43052.3|1
1653956580000|2022-05-31 00:23:00|43097.3|43057.3|43097.3|43057.3|43100.1|43060.1|43097.3|43057.3|0
1653956590000|2022-05-31 00:23:10|43095.1|43055.1|43097.3|43057.3|43097.3|43057.3|43095.1|43055.1|0
1653956610000|2022-05-31 00:23:30|43095.1|43055.1|43097.3|43057.3|43097.3|43057.3|43095.1|43055.1|0
1653956620000|2022-05-31 00:23:40|43095.1|43055.1|43107.3|43067.3|43107.3|43067.3|43095.1|43055.1|1
1653956630000|2022-05-31 00:23:50|43110.1|43070.1|43110.1|43070.1|43110.1|43070.1|43110.1|43070.1|0
1653956640000|2022-05-31 00:24:00|43112.3|43072.3|43110.1|43070.1|43112.3|43072.3|43105.1|43065.1|3
1653956660000|2022-05-31 00:24:20|43112.3|43072.3|43112.3|43072.3|43112.3|43072.3|43112.3|43072.3|0
1653956670000|2022-05-31 00:24:30|||||||||8
1653956690000|2022-05-31 00:24:50|43102.3|43062.3|43107.3|43067.3|43107.3|43067.3|43102.3|43062.3|2
1653956700000|2022-05-31 00:25:00|43104.4|43064.4|43107.3|43067.3|43107.3|43067.3|43104.4|43064.4|2
1653956710000|2022-05-31 00:25:10|43110.1|43070.1|43110.1|43070.1|43110.1|43070.1|43110.1|43070.1|0
1653956720000|2022-05-31 00:25:20|43107.3|43067.3|43107.3|43067.3|43107.3|43067.3|43107.3|43067.3|0
1653956730000|2022-05-31 00:25:30|43102.3|43062.3|43102.3|43062.3|43107.3|43067.3|43102.3|43062.3|0
1653956740000|2022-05-31 00:25:40|43099.4|43059.4|43102.3|43062.3|43102.3|43062.3|43099.4|43059.4|0
1653956750000|2022-05-31 00:25:50|43099.4|43059.4|43104.4|43064.4|43107.3|43067.3|43099.4|43059.4|0
1653956760000|2022-05-31 00:26:00|43107.3|43067.3|43107.3|43067.3|43107.3|43067.3|43102.3|43062.3|0
1653956800000|2022-05-31 00:26:40|43110.1|43070.1|43107.3|43067.3|43110.1|43070.1|43107.3|43067.3|2
1653956820000|2022-05-31 00:27:00|43102.3|43062.3|43104.4|43064.4|43104.4|43064.4|43102.3|43062.3|1
1653956830000|2022-05-31 00:27:10|43107.3|43067.3|43109.4|43069.4|43109.4|43069.4|43107.3|43067.3|0
1653956860000|2022-05-31 00:27:40|43112.3|43072.3|43112.3|43072.3|43112.3|43072.3|43112.3|43072.3|0
1653956880000|2022-05-31 00:28:00|43109.4|43069.4|43107.3|43067.3|43110.1|43070.1|43102.3|43062.3|7
1653956890000|2022-05-31 00:28:10|43105.1|43065.1|43107.3|43067.3|43107.3|43067.3|43105.1|43065.1|0
1653956900000|2022-05-31 00:28:20|43105.1|43065.1|43107.3|43067.3|43107.3|43067.3|43105.1|43065.1|0
1653956910000|2022-05-31 00:28:30|43105.1|43065.1|43107.3|43067.3|43107.3|43067.3|43105.1|43065.1|0
1653956920000|2022-05-31 00:28:40|43112.3|43072.3|43112.2|43072.2|43112.3|43072.3|43112.2|43072.2|0
1653956970000|2022-05-31 00:29:30|43115.1|43075.1|43115.1|43075.1|43115.1|43075.1|43115.1|43075.1|0
1653956980000|2022-05-31 00:29:40|43117.2|43077.2|43117.2|43077.2|43119.4|43079.4|43117.2|43077.2|11
1653956990000|2022-05-31 00:29:50|43119.4|43079.4|43117.2|43077.2|43119.4|43079.4|43117.2|43077.2|0
1653957010000|2022-05-31 00:30:10|43114.4|43074.4|43127.2|43087.2|43127.2|43087.2|43112.2|43072.2|2
1653957020000|2022-05-31 00:30:20|43122.2|43082.2|43127.2|43087.2|43127.2|43087.2|43122.2|43082.2|0
1653957030000|2022-05-31 00:30:30|43129.4|43089.4|43127.2|43087.2|43129.4|43089.4|43127.2|43087.2|0
1653957050000|2022-05-31 00:30:50|||||||||3
1653957060000|2022-05-31 00:31:00|43125.1|43085.1|43127.2|43087.2|43127.2|43087.2|43125.1|43085.1|3
1653957070000|2022-05-31 00:31:10|43125.1|43085.1|43127.2|43087.2|43127.2|43087.2|43125.1|43085.1|1
1653957080000|2022-05-31 00:31:20|43125.1|43085.1|43127.2|43087.2|43127.2|43087.2|43125.1|43085.1|3
1653957110000|2022-05-31 00:31:50|43120.1|43080.1|43122.2|43082.2|43122.2|43082.2|43120.1|43080.1|4
1653957120000|2022-05-31 00:32:00|43127.2|43087.2|43120.1|43080.1|43127.2|43087.2|43117.9|43077.9|4
1653957130000|2022-05-31 00:32:10|43117.9|43077.9|43120.1|43080.1|43120.1|43080.1|43117.9|43077.9|1
1653957150000|2022-05-31 00:32:30|43109.4|43069.4|43107.2|43067.2|43109.4|43069.4|43107.2|43067.2|2
1653957160000|2022-05-31 00:32:40|43102.2|43062.2|43105.1|43065.1|43105.1|43065.1|43102.2|43062.2|0
1653957170000|2022-05-31 00:32:50|43102.2|43062.2|43087.2|43047.2|43105.1|43065.1|43085.1|43045.1|2
1653957180000|2022-05-31 00:33:00|43090.1|43050.1|43089.4|43049.4|43092.2|43052.2|43087.2|43047.2|0
1653957190000|2022-05-31 00:33:10|43082.2|43042.2|43085.1|43045.1|43085.1|43045.1|43082.2|43042.2|1
1653957200000|2022-05-31 00:33:20|43082.2|43042.2|43087.2|43047.2|43089.4|43049.4|43082.2|43042.2|2
1653957210000|2022-05-31 00:33:30|43084.4|43044.4|43084.4|43044.4|43089.4|43049.4|43082.2|43042.2|0
1653957220000|2022-05-31 00:33:40|43087.2|43047.2|43087.2|43047.2|43087.2|43047.2|43084.4|43044.4|0
1653957230000|2022-05-31 00:33:50|43084.4|43044.4|43092.2|43052.2|43092.2|43052.2|43084.4|43044.4|0
1653957240000|2022-05-31 00:34:00|43090|43050|43094.4|43054.4|43094.4|43054.4|43087.2|43047.2|4
1653957250000|2022-05-31 00:34:10|43099.4|43059.4|43094.4|43054.4|43099.4|43059.4|43094.4|43054.4|2
1653957290000|2022-05-31 00:34:50|43091.6|43051.6|43091.6|43051.6|43091.6|43051.6|43091.6|43051.6|0
1653957300000|2022-05-31 00:35:00|43094.4|43054.4|43094.4|43054.4|43094.4|43054.4|43094.4|43054.4|0
1653957310000|2022-05-31 00:35:10|43091.6|43051.6|43091.6|43051.6|43091.6|43051.6|43091.6|43051.6|0
1653957330000|2022-05-31 00:35:30|43094.4|43054.4|43094.4|43054.4|43094.4|43054.4|43094.4|43054.4|0
1653957340000|2022-05-31 00:35:40|43091.6|43051.6|43094.4|43054.4|43094.4|43054.4|43091.6|43051.6|0
1653957350000|2022-05-31 00:35:50|43091.6|43051.6|43094.4|43054.4|43094.4|43054.4|43091.6|43051.6|1
1653957370000|2022-05-31 00:36:10|43091.6|43051.6|43094.4|43054.4|43094.4|43054.4|43091.6|43051.6|0
1653957380000|2022-05-31 00:36:20|43091.6|43051.6|43091.6|43051.6|43091.6|43051.6|43091.6|43051.6|0
1653957390000|2022-05-31 00:36:30|43094.4|43054.4|43099.4|43059.4|43099.4|43059.4|43094.4|43054.4|0
1653957400000|2022-05-31 00:36:40|43094.4|43054.4|43094.4|43054.4|43097.2|43057.2|43094.4|43054.4|1
1653957420000|2022-05-31 00:37:00|43097.2|43057.2|43094.4|43054.4|43097.2|43057.2|43089.4|43049.4|1
1653957430000|2022-05-31 00:37:10|43092.2|43052.2|43092.2|43052.2|43092.2|43052.2|43092.2|43052.2|0
1653957440000|2022-05-31 00:37:20|43095|43055|43097.2|43057.2|43097.2|43057.2|43092.2|43052.2|2
1653957450000|2022-05-31 00:37:30|43094.4|43054.4|43097.2|43057.2|43099.4|43059.4|43094.4|43054.4|0
1653957490000|2022-05-31 00:38:10|43095|43055|43097.2|43057.2|43097.2|43057.2|43095|43055|2
1653957510000|2022-05-31 00:38:30|43099.4|43059.4|43099.4|43059.4|43099.4|43059.4|43099.4|43059.4|0
1653957520000|2022-05-31 00:38:40|43102.2|43062.2|43099.4|43059.4|43102.2|43062.2|43099.4|43059.4|0
1653957530000|2022-05-31 00:38:50|43097.2|43057.2|43105|43065|43105|43065|43097.2|43057.2|8
1653957540000|2022-05-31 00:39:00|43102.2|43062.2|43107.2|43067.2|43107.2|43067.2|43102.2|43062.2|1
1653957550000|2022-05-31 00:39:10|43110|43070|43110|43070|43110|43070|43110|43070|0
1653957580000|2022-05-31 00:39:40|43112.8|43072.8|43115|43075|43115|43075|43112.8|43072.8|0
1653957600000|2022-05-31 00:40:00|43120|43080|43119.4|43079.4|43122.2|43082.2|43117.2|43077.2|5
1653957610000|2022-05-31 00:40:10|43120|43080|43117.2|43077.2|43120|43080|43117.2|43077.2|0
1653957620000|2022-05-31 00:40:20|43120|43080|43120|43080|43120|43080|43120|43080|0
1653957630000|2022-05-31 00:40:30|43117.2|43077.2|43117.2|43077.2|43124.4|43084.4|43117.2|43077.2|0
1653957640000|2022-05-31 00:40:40|43120|43080|43122.2|43082.2|43122.2|43082.2|43117.2|43077.2|0
1653957650000|2022-05-31 00:40:50|43125|43085|43125|43085|43125|43085|43125|43085|0
1653957660000|2022-05-31 00:41:00|43122.2|43082.2|43127.2|43087.2|43127.2|43087.2|43122.2|43082.2|1
1653957670000|2022-05-31 00:41:10|43129.4|43089.4|43124.4|43084.4|43129.4|43089.4|43124.4|43084.4|0
1653957680000|2022-05-31 00:41:20|43129.4|43089.4|43124.4|43084.4|43129.4|43089.4|43124.4|43084.4|2
1653957690000|2022-05-31 00:41:30|43124.3|43084.3|43124.3|43084.3|43124.3|43084.3|43124.3|43084.3|0
1653957700000|2022-05-31 00:41:40|||||||||1
1653957710000|2022-05-31 00:41:50|43122.2|43082.2|43129.3|43089.3|43129.3|43089.3|43122.2|43082.2|0
1653957720000|2022-05-31 00:42:00|43124.3|43084.3|43124.3|43084.3|43124.3|43084.3|43124.3|43084.3|9
1653957730000|2022-05-31 00:42:10|43127.2|43087.2|43127.2|43087.2|43127.2|43087.2|43127.2|43087.2|0
1653957770000|2022-05-31 00:42:50|43124.3|43084.3|43124.3|43084.3|43124.3|43084.3|43124.3|43084.3|1
1653957780000|2022-05-31 00:43:00|43129.3|43089.3|43119.3|43079.3|43129.3|43089.3|43119.3|43079.3|2
1653957790000|2022-05-31 00:43:10|43114.3|43074.3|43114.3|43074.3|43114.3|43074.3|43114.3|43074.3|1
1653957800000|2022-05-31 00:43:20|43117.2|43077.2|43109.3|43069.3|43117.2|43077.2|43109.3|43069.3|0
1653957810000|2022-05-31 00:43:30|43112.2|43072.2|43117.2|43077.2|43117.2|43077.2|43112.2|43072.2|3
1653957820000|2022-05-31 00:43:40|43112.2|43072.2|43112.2|43072.2|43112.2|43072.2|43109.3|43069.3|0
1653957840000|2022-05-31 00:44:00|43114.3|43074.3|43117.2|43077.2|43117.2|43077.2|43114.3|43074.3|1
1653957860000|2022-05-31 00:44:20|43119.3|43079.3|43119.3|43079.3|43119.3|43079.3|43119.3|43079.3|0
1653957900000|2022-05-31 00:45:00|43117.2|43077.2|43117.2|43077.2|43117.2|43077.2|43117.2|43077.2|1
1653957910000|2022-05-31 00:45:10|43119.3|43079.3|43117.2|43077.2|43119.3|43079.3|43117.2|43077.2|0
1653957930000|2022-05-31 00:45:30|43119.3|43079.3|43127.2|43087.2|43127.2|43087.2|43119.3|43079.3|0
1653957950000|2022-05-31 00:45:50|43124.3|43084.3|43124.3|43084.3|43124.3|43084.3|43124.3|43084.3|1
1653957980000|2022-05-31 00:46:20|43127.2|43087.2|43127.2|43087.2|43127.2|43087.2|43127.2|43087.2|0
1653957990000|2022-05-31 00:46:30|43124.3|43084.3|43127.2|43087.2|43127.2|43087.2|43124.3|43084.3|0
1653958000000|2022-05-31 00:46:40|43127.1|43087.1|43127.1|43087.1|43127.1|43087.1|43127.1|43087.1|0
1653958010000|2022-05-31 00:46:50|43129.3|43089.3|43129.3|43089.3|43129.3|43089.3|43129.3|43089.3|1
1653958020000|2022-05-31 00:47:00|43132.1|43092.1|43132.1|43092.1|43132.1|43092.1|43132.1|43092.1|4
1653958030000|2022-05-31 00:47:10|43129.3|43089.3|43129.3|43089.3|43129.3|43089.3|43129.3|43089.3|0
1653958050000|2022-05-31 00:47:30|43127.1|43087.1|43129.3|43089.3|43129.3|43089.3|43127.1|43087.1|3
1653958060000|2022-05-31 00:47:40|43127.1|43087.1|43127.1|43087.1|43127.1|43087.1|43127.1|43087.1|2
1653958070000|2022-05-31 00:47:50|43119.3|43079.3|43114.3|43074.3|43119.3|43079.3|43114.3|43074.3|1
1653958080000|2022-05-31 00:48:00|43117.1|43077.1|43119.3|43079.3|43119.3|43079.3|43117.1|43077.1|1
1653958090000|2022-05-31 00:48:10|43122.1|43082.1|43124.3|43084.3|43124.3|43084.3|43119.3|43079.3|13
1653958100000|2022-05-31 00:48:20|43125|43085|43124.3|43084.3|43125|43085|43119.3|43079.3|0
1653958110000|2022-05-31 00:48:30|43115|43075|43115|43075|43115|43075|43115|43075|2
1653958120000|2022-05-31 00:48:40|43112.1|43072.1|43107.1|43067.1|43112.1|43072.1|43107.1|43067.1|2
1653958130000|2022-05-31 00:48:50|43105|43065|43105|43065|43105|43065|43105|43065|0
1653958140000|2022-05-31 00:49:00|||||||||3
1653958150000|2022-05-31 00:49:10|43107.1|43067.1|43107.1|43067.1|43107.1|43067.1|43107.1|43067.1|2
1653958190000|2022-05-31 00:49:50|43110|43070|43112.8|43072.8|43112.8|43072.8|43110|43070|0
1653958200000|2022-05-31 00:50:00|43110.6|43070.6|43105|43065|43110.6|43070.6|43105|43065|0
1653958210000|2022-05-31 00:50:10|43102.8|43062.8|43105|43065|43105|43065|43102.8|43062.8|4
1653958220000|2022-05-31 00:50:20|43102.8|43062.8|43102.8|43062.8|43105|43065|43102.8|43062.8|0
1653958230000|2022-05-31 00:50:30|43105|43065|43105|43065|43105|43065|43102.8|43062.8|0
1653958260000|2022-05-31 00:51:00|43102.1|43062.1|43102.8|43062.8|43107.1|43067.1|43095|43055|7
1653958270000|2022-05-31 00:51:10|43095|43055|43095|43055|43095|43055|43095|43055|3
1653958290000|2022-05-31 00:51:30|||||||||1
1653958310000|2022-05-31 00:51:50|43094.9|43054.9|43084.9|43044.9|43094.9|43054.9|43084.9|43044.9|5
1653958320000|2022-05-31 00:52:00|43077.8|43037.8|43092.8|43052.8|43092.8|43052.8|43077.8|43037.8|4
1653958330000|2022-05-31 00:52:10|43087.8|43047.8|43077.8|43037.8|43087.8|43047.8|43077.8|43037.8|2
1653958340000|2022-05-31 00:52:20|43074.9|43034.9|43074.9|43034.9|43074.9|43034.9|43074.9|43034.9|0
1653958350000|2022-05-31 00:52:30|43066.5|43026.5|43057.8|43017.8|43066.5|43026.5|43057.8|43017.8|13
1653958360000|2022-05-31 00:52:40|43054.9|43014.9|43052.8|43012.8|43057.8|43017.8|43052.8|43012.8|3
1653958370000|2022-05-31 00:52:50|43044.9|43004.9|43044.9|43004.9|43044.9|43004.9|43044.9|43004.9|2
1653958380000|2022-05-31 00:53:00|43037.8|42997.8|43027.8|42987.8|43037.8|42997.8|43027.8|42987.8|21
1653958390000|2022-05-31 00:53:10|43029.9|42989.9|43017.8|42977.8|43032.8|42992.8|43017.8|42977.8|12
1653958400000|2022-05-31 00:53:20|43015.6|42975.6|43009.9|42969.9|43015.6|42975.6|43009.9|42969.9|0
1653958410000|2022-05-31 00:53:30|43007.8|42967.8|43007.8|42967.8|43007.8|42967.8|43007.8|42967.8|0
1653958420000|2022-05-31 00:53:40|43009.9|42969.9|43002.8|42962.8|43009.9|42969.9|42992.8|42952.8|19
1653958430000|2022-05-31 00:53:50|43005.6|42965.6|42999.9|42959.9|43005.6|42965.6|42999.9|42959.9|1
1653958440000|2022-05-31 00:54:00|43002.8|42962.8|42999.9|42959.9|43002.8|42962.8|42999.9|42959.9|0
1653958480000|2022-05-31 00:54:40|43009.9|42969.9|43009.9|42969.9|43009.9|42969.9|43009.9|42969.9|2
1653958490000|2022-05-31 00:54:50|42997.8|42957.8|43004.9|42964.9|43004.9|42964.9|42997.8|42957.8|11
1653958500000|2022-05-31 00:55:00|43002.1|42962.1|43004.9|42964.9|43004.9|42964.9|42999.9|42959.9|2
1653958530000|2022-05-31 00:55:30|43009.9|42969.9|43009.9|42969.9|43009.9|42969.9|43009.9|42969.9|1
1653958560000|2022-05-31 00:56:00|43012.8|42972.8|43009.9|42969.9|43012.8|42972.8|43009.9|42969.9|1
1653958610000|2022-05-31 00:56:50|||||||||1
1653958620000|2022-05-31 00:57:00|||||||||1
1653958660000|2022-05-31 00:57:40|43024.9|42984.9|43024.9|42984.9|43024.9|42984.9|43024.9|42984.9|2
1653958670000|2022-05-31 00:57:50|||||||||2
1653958680000|2022-05-31 00:58:00|||||||||3
1653958710000|2022-05-31 00:58:30|43029.9|42989.9|43029.9|42989.9|43029.9|42989.9|43029.9|42989.9|4
1653958750000|2022-05-31 00:59:10|43034.9|42994.9|43034.9|42994.9|43034.9|42994.9|43034.9|42994.9|0
1653958770000|2022-05-31 00:59:30|43047.1|43007.1|43049.9|43009.9|43049.9|43009.9|43047.1|43007.1|13
1653958800000|2022-05-31 01:00:00|43047.7|43007.7|43054.9|43014.9|43069.9|43029.9|43047.1|43007.1|17
1653958810000|2022-05-31 01:00:10|43049.9|43009.9|43049.9|43009.9|43049.9|43009.9|43037.1|42997.1|1
1653958820000|2022-05-31 01:00:20|43052.7|43012.7|43059.9|43019.9|43059.9|43019.9|43052.7|43012.7|0
1653958860000|2022-05-31 01:01:00|43067.1|43027.1|43069.9|43029.9|43069.9|43029.9|43067.1|43027.1|1
1653958870000|2022-05-31 01:01:10|43072.1|43032.1|43074.9|43034.9|43074.9|43034.9|43072.1|43032.1|0
1653958880000|2022-05-31 01:01:20|43069.9|43029.9|43069.9|43029.9|43069.9|43029.9|43069.9|43029.9|1
1653958890000|2022-05-31 01:01:30|43064.9|43024.9|43049.9|43009.9|43064.9|43024.9|43049.9|43009.9|1
1653958900000|2022-05-31 01:01:40|43059.9|43019.9|43064.9|43024.9|43064.9|43024.9|43059.9|43019.9|1
1653958910000|2022-05-31 01:01:50|43062.1|43022.1|43059.9|43019.9|43062.1|43022.1|43057.1|43017.1|2
1653958930000|2022-05-31 01:02:10|43057.7|43017.7|43054.9|43014.9|43057.7|43017.7|43054.9|43014.9|0
1653958940000|2022-05-31 01:02:20|43047.1|43007.1|43049.9|43009.9|43049.9|43009.9|43047.1|43007.1|1
1653958970000|2022-05-31 01:02:50|43047.1|43007.1|43039.9|42999.9|43047.1|43007.1|43039.9|42999.9|0
1653959010000|2022-05-31 01:03:30|43047.1|43007.1|43049.9|43009.9|43049.9|43009.9|43047.1|43007.1|0
1653959020000|2022-05-31 01:03:40|||||||||1
1653959030000|2022-05-31 01:03:50|43044.9|43004.9|43039.9|42999.9|43044.9|43004.9|43037.1|42997.1|1
1653959040000|2022-05-31 01:04:00|43047.1|43007.1|43049.9|43009.9|43049.9|43009.9|43047.1|43007.1|1
1653959080000|2022-05-31 01:04:40|43059.9|43019.9|43059.9|43019.9|43059.9|43019.9|43059.9|43019.9|0
1653959100000|2022-05-31 01:05:00|43054.9|43014.9|43047|43007|43054.9|43014.9|43047|43007|1
1653959110000|2022-05-31 01:05:10|43049.9|43009.9|43049.9|43009.9|43049.9|43009.9|43047|43007|0
1653959130000|2022-05-31 01:05:30|43059.9|43019.9|43059.9|43019.9|43059.9|43019.9|43059.9|43019.9|0
1653959150000|2022-05-31 01:05:50|43062|43022|43059.9|43019.9|43062|43022|43059.9|43019.9|0
1653959160000|2022-05-31 01:06:00|43057|43017|43059.9|43019.9|43059.9|43019.9|43057|43017|0
1653959180000|2022-05-31 01:06:20|43057|43017|43054.9|43014.9|43057|43017|43054.9|43014.9|0
1653959210000|2022-05-31 01:06:50|43064.9|43024.9|43064.9|43024.9|43067|43027|43064.9|43024.9|5
1653959220000|2022-05-31 01:07:00|43054.9|43014.9|43059.9|43019.9|43059.9|43019.9|43054.9|43014.9|5
1653959230000|2022-05-31 01:07:10|43064.9|43024.9|43064.9|43024.9|43069.9|43029.9|43064.9|43024.9|2
1653959240000|2022-05-31 01:07:20|43067|43027|43069.9|43029.9|43069.9|43029.9|43067|43027|0
1653959250000|2022-05-31 01:07:30|43067|43027|43067|43027|43067|43027|43067|43027|0
1653959260000|2022-05-31 01:07:40|43069.9|43029.9|43069.9|43029.9|43069.9|43029.9|43069.9|43029.9|0
1653959280000|2022-05-31 01:08:00|43067.7|43027.7|43069.9|43029.9|43069.9|43029.9|43064.9|43024.9|1
1653959290000|2022-05-31 01:08:10|43067|43027|43067|43027|43067|43027|43067|43027|0
1653959300000|2022-05-31 01:08:20|43069.9|43029.9|43067|43027|43069.9|43029.9|43067|43027|0
1653959320000|2022-05-31 01:08:40|43064.9|43024.9|43069.9|43029.9|43069.9|43029.9|43064.9|43024.9|1
1653959350000|2022-05-31 01:09:10|43064.9|43024.9|43069.9|43029.9|43069.9|43029.9|43064.9|43024.9|0
1653959390000|2022-05-31 01:09:50|43069.8|43029.8|43069.8|43029.8|43069.8|43029.8|43069.8|43029.8|0
1653959410000|2022-05-31 01:10:10|43067|43027|43069.8|43029.8|43069.8|43029.8|43067|43027|0
1653959430000|2022-05-31 01:10:30|43067|43027|43074.8|43034.8|43074.8|43034.8|43064.8|43024.8|1
1653959510000|2022-05-31 01:11:50|||||||||1
1653959520000|2022-05-31 01:12:00|43077|43037|43077|43037|43079.8|43039.8|43077|43037|2
1653959530000|2022-05-31 01:12:10|43082.7|43042.7|43082.7|43042.7|43082.7|43042.7|43082.7|43042.7|0
1653959540000|2022-05-31 01:12:20|43084.8|43044.8|43084.8|43044.8|43084.8|43044.8|43084.8|43044.8|0
1653959550000|2022-05-31 01:12:30|43089.8|43049.8|43112|43072|43112|43072|43087|43047|5
1653959570000|2022-05-31 01:12:50|||||||||2
1653959590000|2022-05-31 01:13:10|43151.3|43111.3|43140.7|43100.7|43151.3|43111.3|43137.9|43097.9|16
1653959600000|2022-05-31 01:13:20|43136.3|43096.3|43136.3|43096.3|43136.3|43096.3|43136.3|43096.3|1
1653959610000|2022-05-31 01:13:30|43133.5|43093.5|43126.3|43086.3|43133.5|43093.5|43126.3|43086.3|3
1653959630000|2022-05-31 01:13:50|43121.3|43081.3|43111.3|43071.3|43121.3|43081.3|43111.3|43071.3|5
1653959640000|2022-05-31 01:14:00|43108.5|43068.5|43118.5|43078.5|43118.5|43078.5|43108.5|43068.5|0
1653959650000|2022-05-31 01:14:10|43121.3|43081.3|43123.5|43083.5|43126.3|43086.3|43121.3|43081.3|0
1653959690000|2022-05-31 01:14:50|43118.5|43078.5|43118.5|43078.5|43118.5|43078.5|43118.5|43078.5|3
1653959700000|2022-05-31 01:15:00|43123.5|43083.5|43123.5|43083.5|43123.5|43083.5|43123.5|43083.5|0
1653959720000|2022-05-31 01:15:20|43128.5|43088.5|43128.5|43088.5|43128.5|43088.5|43128.5|43088.5|1
1653959730000|2022-05-31 01:15:30|43130.7|43090.7|43133.5|43093.5|43133.5|43093.5|43130.7|43090.7|3
1653959740000|2022-05-31 01:15:40|43123.5|43083.5|43123.5|43083.5|43125.7|43085.7|43123.5|43083.5|4
1653959750000|2022-05-31 01:15:50|43125.7|43085.7|43125.7|43085.7|43125.7|43085.7|43125.7|43085.7|0
1653959760000|2022-05-31 01:16:00|43123.5|43083.5|43133.5|43093.5|43133.5|43093.5|43123.5|43083.5|3
1653959810000|2022-05-31 01:16:50|43129.2|43089.2|43123.5|43083.5|43129.2|43089.2|43123.5|43083.5|1
1653959820000|2022-05-31 01:17:00|43133.5|43093.5|43130.7|43090.7|43140.7|43100.7|43130.7|43090.7|11
1653959830000|2022-05-31 01:17:10|43136.3|43096.3|43140.7|43100.7|43140.7|43100.7|43136.3|43096.3|10
1653959840000|2022-05-31 01:17:20|||||||||2
1653959850000|2022-05-31 01:17:30|43135.7|43095.7|43135.7|43095.7|43135.7|43095.7|43133.5|43093.5|1
1653959860000|2022-05-31 01:17:40|43133.5|43093.5|43133.5|43093.5|43135.7|43095.7|43133.5|43093.5|0
1653959870000|2022-05-31 01:17:50|43130.7|43090.7|43130.7|43090.7|43130.7|43090.7|43130.7|43090.7|0
1653959880000|2022-05-31 01:18:00|43133.5|43093.5|43133.5|43093.5|43140.7|43100.7|43130.7|43090.7|4
1653959890000|2022-05-31 01:18:10|43130.7|43090.7|43125.7|43085.7|43130.7|43090.7|43125.7|43085.7|0
1653959920000|2022-05-31 01:18:40|43125.6|43085.6|43125.6|43085.6|43125.6|43085.6|43125.6|43085.6|0
1653959940000|2022-05-31 01:19:00|43133.5|43093.5|43133.5|43093.5|43133.5|43093.5|43133.5|43093.5|0
1653959980000|2022-05-31 01:19:40|43135.6|43095.6|43135.6|43095.6|43135.6|43095.6|43135.6|43095.6|0
1653959990000|2022-05-31 01:19:50|||||||||1
1653960050000|2022-05-31 01:20:50|43133.5|43093.5|43140.6|43100.6|43140.6|43100.6|43133.5|43093.5|0
1653960060000|2022-05-31 01:21:00|||||||||7
1653960100000|2022-05-31 01:21:40|43135.6|43095.6|43135.6|43095.6|43135.6|43095.6|43135.6|43095.6|3
1653960110000|2022-05-31 01:21:50|43130.6|43090.6|43130.6|43090.6|43130.6|43090.6|43130.6|43090.6|0
1653960120000|2022-05-31 01:22:00|43125.6|43085.6|43125.6|43085.6|43125.6|43085.6|43125.6|43085.6|0
1653960130000|2022-05-31 01:22:10|43133.5|43093.5|43133.5|43093.5|43133.5|43093.5|43130.6|43090.6|0
1653960150000|2022-05-31 01:22:30|43140.6|43100.6|43140.6|43100.6|43140.6|43100.6|43140.6|43100.6|0
1653960160000|2022-05-31 01:22:40|43125.6|43085.6|43128.5|43088.5|43133.5|43093.5|43123.5|43083.5|3
1653960170000|2022-05-31 01:22:50|43125.6|43085.6|43135.6|43095.6|43135.6|43095.6|43125.6|43085.6|0
1653960180000|2022-05-31 01:23:00|43133.5|43093.5|43133.5|43093.5|43133.5|43093.5|43133.5|43093.5|0
1653960200000|2022-05-31 01:23:20|43135.6|43095.6|43138.5|43098.5|43138.5|43098.5|43135.6|43095.6|0
1653960210000|2022-05-31 01:23:30|43135.6|43095.6|43138.5|43098.5|43138.5|43098.5|43135.6|43095.6|0
1653960220000|2022-05-31 01:23:40|43140.6|43100.6|43135.6|43095.6|43140.6|43100.6|43135.6|43095.6|1
1653960240000|2022-05-31 01:24:00|43138.4|43098.4|43140.6|43100.6|43140.6|43100.6|43135.6|43095.6|0
1653960270000|2022-05-31 01:24:30|43136.3|43096.3|43135.6|43095.6|43136.3|43096.3|43132.8|43092.8|1
1653960290000|2022-05-31 01:24:50|43130.6|43090.6|43130.6|43090.6|43130.6|43090.6|43130.6|43090.6|0
1653960310000|2022-05-31 01:25:10|43132.8|43092.8|43135.6|43095.6|43135.6|43095.6|43132.8|43092.8|0
1653960330000|2022-05-31 01:25:30|43140.6|43100.6|43140.6|43100.6|43140.6|43100.6|43140.6|43100.6|0
1653960350000|2022-05-31 01:25:50|43135.6|43095.6|43135.6|43095.6|43135.6|43095.6|43132.8|43092.8|3
1653960360000|2022-05-31 01:26:00|43133.4|43093.4|43130.6|43090.6|43133.4|43093.4|43130.6|43090.6|0
1653960370000|2022-05-31 01:26:10|43133.4|43093.4|43130.6|43090.6|43133.4|43093.4|43130.6|43090.6|0
1653960380000|2022-05-31 01:26:20|43132.8|43092.8|43135.6|43095.6|43135.6|43095.6|43130.6|43090.6|0
1653960390000|2022-05-31 01:26:30|43133.4|43093.4|43130.6|43090.6|43135.6|43095.6|43130.6|43090.6|0
1653960520000|2022-05-31 01:28:40|43127.8|43087.8|43127.8|43087.8|43127.8|43087.8|43127.8|43087.8|14
1653960550000|2022-05-31 01:29:10|43135.6|43095.6|43137.8|43097.8|43137.8|43097.8|43135.6|43095.6|5
1653960600000|2022-05-31 01:30:00|43130.6|43090.6|43127.8|43087.8|43130.6|43090.6|43127.8|43087.8|0
1653960610000|2022-05-31 01:30:10|43130.6|43090.6|43130.6|43090.6|43130.6|43090.6|43130.6|43090.6|0
1653960620000|2022-05-31 01:30:20|43137.7|43097.7|43137.7|43097.7|43137.7|43097.7|43137.7|43097.7|2
1653960630000|2022-05-31 01:30:30|43139.9|43099.9|43139.9|43099.9|43144.9|43104.9|43139.9|43099.9|0
1653960640000|2022-05-31 01:30:40|43137.7|43097.7|43142.7|43102.7|43142.7|43102.7|43137.7|43097.7|0
1653960650000|2022-05-31 01:30:50|43139.9|43099.9|43142.7|43102.7|43142.7|43102.7|43137.7|43097.7|0
1653960660000|2022-05-31 01:31:00|43139.9|43099.9|43139.9|43099.9|43139.9|43099.9|43139.9|43099.9|0
1653960670000|2022-05-31 01:31:10|43142.7|43102.7|43139.9|43099.9|43142.7|43102.7|43137.7|43097.7|0
1653960680000|2022-05-31 01:31:20|43137.7|43097.7|43139.9|43099.9|43139.9|43099.9|43137.7|43097.7|0
1653960690000|2022-05-31 01:31:30|43142.1|43102.1|43137.7|43097.7|43142.1|43102.1|43137.7|43097.7|0
1653960700000|2022-05-31 01:31:40|43130.6|43090.6|43135.6|43095.6|43135.6|43095.6|43130.6|43090.6|1
1653960710000|2022-05-31 01:31:50|43133.4|43093.4|43127.7|43087.7|43133.4|43093.4|43127.7|43087.7|0
1653960720000|2022-05-31 01:32:00|43134.9|43094.9|43144.9|43104.9|43144.9|43104.9|43134.9|43094.9|5
1653960730000|2022-05-31 01:32:10|43139.9|43099.9|43139.9|43099.9|43139.9|43099.9|43139.9|43099.9|5
1653960740000|2022-05-31 01:32:20|43144.9|43104.9|43144.9|43104.9|43144.9|43104.9|43144.9|43104.9|6
1653960750000|2022-05-31 01:32:30|43142.7|43102.7|43139.9|43099.9|43142.7|43102.7|43139.9|43099.9|0
1653960770000|2022-05-31 01:32:50|43142.7|43102.7|43139.9|43099.9|43142.7|43102.7|43139.9|43099.9|0
1653960780000|2022-05-31 01:33:00|43137.7|43097.7|43129.9|43089.9|43137.7|43097.7|43129.9|43089.9|1
1653960840000|2022-05-31 01:34:00|43127.7|43087.7|43137.7|43097.7|43137.7|43097.7|43127.7|43087.7|0
1653960860000|2022-05-31 01:34:20|43129.9|43089.9|43129.9|43089.9|43129.9|43089.9|43129.9|43089.9|0
1653960880000|2022-05-31 01:34:40|43127.7|43087.7|43127.7|43087.7|43127.7|43087.7|43127.7|43087.7|0
1653960900000|2022-05-31 01:35:00|43129.9|43089.9|43127.7|43087.7|43129.9|43089.9|43127.7|43087.7|4
1653960940000|2022-05-31 01:35:40|43129.9|43089.9|43129.9|43089.9|43129.9|43089.9|43129.9|43089.9|0
1653960950000|2022-05-31 01:35:50|43127.7|43087.7|43127.7|43087.7|43127.7|43087.7|43127.7|43087.7|0
1653960960000|2022-05-31 01:36:00|||||||||1
1653960970000|2022-05-31 01:36:10|43107.7|43067.7|43107.7|43067.7|43107.7|43067.7|43107.7|43067.7|4
1653960980000|2022-05-31 01:36:20|43105.5|43065.5|43102.7|43062.7|43105.5|43065.5|43102.7|43062.7|0
1653960990000|2022-05-31 01:36:30|43105.5|43065.5|43105.5|43065.5|43105.5|43065.5|43105.5|43065.5|0
1653961020000|2022-05-31 01:37:00|43097.7|43057.7|43095.5|43055.5|43097.7|43057.7|43095.5|43055.5|0
1653961040000|2022-05-31 01:37:20|43102.7|43062.7|43095.5|43055.5|43102.7|43062.7|43095.5|43055.5|0
1653961050000|2022-05-31 01:37:30|43093.4|43053.4|43082.7|43042.7|43095.5|43055.5|43079.9|43039.9|0
1653961060000|2022-05-31 01:37:40|43085.5|43045.5|43085.5|43045.5|43085.5|43045.5|43085.5|43045.5|0
1653961070000|2022-05-31 01:37:50|43087.7|43047.7|43082.7|43042.7|43087.7|43047.7|43082.7|43042.7|1
1653961080000|2022-05-31 01:38:00|43085.5|43045.5|43080.5|43040.5|43085.5|43045.5|43080.5|43040.5|0
1653961090000|2022-05-31 01:38:10|43085.5|43045.5|43085.5|43045.5|43085.5|43045.5|43082.7|43042.7|0
1653961100000|2022-05-31 01:38:20|43083.4|43043.4|43075.5|43035.5|43085.5|43045.5|43075.5|43035.5|1
1653961140000|2022-05-31 01:39:00|43077.7|43037.7|43077.7|43037.7|43080.5|43040.5|43075.5|43035.5|2
1653961160000|2022-05-31 01:39:20|43080.5|43040.5|43088.4|43048.4|43088.4|43048.4|43080.5|43040.5|4
1653961180000|2022-05-31 01:39:40|43095.5|43055.5|43095.5|43055.5|43095.5|43055.5|43095.5|43055.5|0
1653961190000|2022-05-31 01:39:50|43093.4|43053.4|43092.7|43052.7|43095.5|43055.5|43088.4|43048.4|0
1653961200000|2022-05-31 01:40:00|43090.5|43050.5|43105.5|43065.5|43105.5|43065.5|43090.5|43050.5|0
1653961210000|2022-05-31 01:40:10|43100.5|43060.5|43098.4|43058.4|43100.5|43060.5|43098.4|43058.4|0
1653961260000|2022-05-31 01:41:00|43105.5|43065.5|43108.3|43068.3|43108.4|43068.4|43105.5|43065.5|0
1653961270000|2022-05-31 01:41:10|43110.5|43070.5|43110.5|43070.5|43110.5|43070.5|43110.5|43070.5|0
1653961280000|2022-05-31 01:41:20|43115.5|43075.5|43118.3|43078.3|43118.3|43078.3|43115.5|43075.5|0
1653961290000|2022-05-31 01:41:30|43115.5|43075.5|43115.5|43075.5|43115.5|43075.5|43115.5|43075.5|0
1653961310000|2022-05-31 01:41:50|43120.5|43080.5|43118.3|43078.3|43120.5|43080.5|43118.3|43078.3|0
1653961320000|2022-05-31 01:42:00|43115.5|43075.5|43108.3|43068.3|43118.3|43078.3|43108.3|43068.3|0
1653961330000|2022-05-31 01:42:10|43110.5|43070.5|43112.7|43072.7|43112.7|43072.7|43108.3|43068.3|0
1653961340000|2022-05-31 01:42:20|43118.3|43078.3|43115.5|43075.5|43118.3|43078.3|43115.5|43075.5|0
1653961350000|2022-05-31 01:42:30|43118.3|43078.3|43112.7|43072.7|43118.3|43078.3|43112.7|43072.7|0
1653961360000|2022-05-31 01:42:40|43110.5|43070.5|43110.5|43070.5|43110.5|43070.5|43110.5|43070.5|0
1653961370000|2022-05-31 01:42:50|43112.7|43072.7|43112.7|43072.7|43112.7|43072.7|43112.7|43072.7|0
1653961380000|2022-05-31 01:43:00|43115.5|43075.5|43118.3|43078.3|43118.3|43078.3|43115.5|43075.5|0
1653961400000|2022-05-31 01:43:20|43113.3|43073.3|43108.3|43068.3|43113.3|43073.3|43108.3|43068.3|0
1653961420000|2022-05-31 01:43:40|43110.5|43070.5|43112.7|43072.7|43112.7|43072.7|43110.5|43070.5|0
1653961450000|2022-05-31 01:44:10|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|0
1653961470000|2022-05-31 01:44:30|43115.5|43075.5|43115.5|43075.5|43115.5|43075.5|43115.5|43075.5|0
1653961490000|2022-05-31 01:44:50|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|0
1653961500000|2022-05-31 01:45:00|43115.5|43075.5|43115.5|43075.5|43115.5|43075.5|43115.5|43075.5|0
1653961510000|2022-05-31 01:45:10|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|0
1653961560000|2022-05-31 01:46:00|43120.5|43080.5|43112.7|43072.7|43120.5|43080.5|43112.7|43072.7|1
1653961570000|2022-05-31 01:46:10|43115.5|43075.5|43112.7|43072.7|43115.5|43075.5|43112.7|43072.7|0
1653961590000|2022-05-31 01:46:30|43115.5|43075.5|43112.7|43072.7|43115.5|43075.5|43112.7|43072.7|0
1653961600000|2022-05-31 01:46:40|43115.5|43075.5|43115.5|43075.5|43115.5|43075.5|43115.5|43075.5|0
1653961610000|2022-05-31 01:46:50|||||||||1
1653961620000|2022-05-31 01:47:00|43118.3|43078.3|43118.3|43078.3|43120.5|43080.5|43118.3|43078.3|0
1653961640000|2022-05-31 01:47:20|43115.5|43075.5|43115.5|43075.5|43115.5|43075.5|43115.5|43075.5|0
1653961680000|2022-05-31 01:48:00|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|0
1653961700000|2022-05-31 01:48:20|43115.5|43075.5|43115.5|43075.5|43115.5|43075.5|43115.5|43075.5|0
1653961730000|2022-05-31 01:48:50|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|0
1653961750000|2022-05-31 01:49:10|43115.5|43075.5|43118.3|43078.3|43118.3|43078.3|43115.5|43075.5|0
1653961760000|2022-05-31 01:49:20|43120.5|43080.5|43132.6|43092.6|43132.6|43092.6|43120.5|43080.5|5
1653961770000|2022-05-31 01:49:30|43135.5|43095.5|43142.6|43102.6|43142.6|43102.6|43135.5|43095.5|0
1653961780000|2022-05-31 01:49:40|43144.8|43104.8|43142.6|43102.6|43144.8|43104.8|43142.6|43102.6|1
1653961820000|2022-05-31 01:50:20|43139.8|43099.8|43132.6|43092.6|43139.8|43099.8|43132.6|43092.6|0
1653961840000|2022-05-31 01:50:40|43129.8|43089.8|43129.8|43089.8|43129.8|43089.8|43129.8|43089.8|0
1653961860000|2022-05-31 01:51:00|43132.6|43092.6|43132.6|43092.6|43132.6|43092.6|43132.6|43092.6|0
1653961870000|2022-05-31 01:51:10|43129.8|43089.8|43125.5|43085.5|43129.8|43089.8|43122.6|43082.6|0
1653961900000|2022-05-31 01:51:40|43120.5|43080.5|43125.5|43085.5|43125.5|43085.5|43120.5|43080.5|2
1653961960000|2022-05-31 01:52:40|43122.6|43082.6|43122.6|43082.6|43125.5|43085.5|43122.6|43082.6|0
1653961970000|2022-05-31 01:52:50|43125.4|43085.4|43125.4|43085.4|43125.4|43085.4|43125.4|43085.4|0
1653961980000|2022-05-31 01:53:00|43127.6|43087.6|43135.4|43095.4|43135.4|43095.4|43127.6|43087.6|0
1653961990000|2022-05-31 01:53:10|43132.6|43092.6|43135.4|43095.4|43135.4|43095.4|43132.6|43092.6|0
1653962030000|2022-05-31 01:53:50|43132.6|43092.6|43125.4|43085.4|43132.6|43092.6|43125.4|43085.4|3
1653962060000|2022-05-31 01:54:20|43122.6|43082.6|43122.6|43082.6|43122.6|43082.6|43122.6|43082.6|1
1653962070000|2022-05-31 01:54:30|43125.4|43085.4|43113.3|43073.3|43125.4|43085.4|43113.3|43073.3|3
1653962080000|2022-05-31 01:54:40|43110.4|43070.4|43110.4|43070.4|43110.4|43070.4|43110.4|43070.4|0
1653962100000|2022-05-31 01:55:00|43113.3|43073.3|43113.3|43073.3|43113.3|43073.3|43113.3|43073.3|2
1653962120000|2022-05-31 01:55:20|43118.3|43078.3|43122.6|43082.6|43122.6|43082.6|43118.3|43078.3|6
1653962170000|2022-05-31 01:56:10|43125.4|43085.4|43125.4|43085.4|43130.4|43090.4|43125.4|43085.4|0
1653962180000|2022-05-31 01:56:20|43122.6|43082.6|43128.3|43088.3|43128.3|43088.3|43122.6|43082.6|0
1653962270000|2022-05-31 01:57:50|43130.4|43090.4|43132.6|43092.6|43132.6|43092.6|43130.4|43090.4|3
1653962280000|2022-05-31 01:58:00|43135.4|43095.4|43132.6|43092.6|43135.4|43095.4|43132.6|43092.6|0
1653962290000|2022-05-31 01:58:10|43135.4|43095.4|43135.4|43095.4|43135.4|43095.4|43135.4|43095.4|0
1653962370000|2022-05-31 01:59:30|43125.4|43085.4|43125.4|43085.4|43125.4|43085.4|43125.4|43085.4|1
1653962400000|2022-05-31 02:00:00|43132.6|43092.6|43128.2|43088.2|43132.6|43092.6|43128.2|43088.2|0
1653962410000|2022-05-31 02:00:10|43127.6|43087.6|43125.4|43085.4|43128.2|43088.2|43125.4|43085.4|1
1653962420000|2022-05-31 02:00:20|43128.2|43088.2|43128.2|43088.2|43128.2|43088.2|43128.2|43088.2|0
1653962430000|2022-05-31 02:00:30|43125.4|43085.4|43125.4|43085.4|43130.4|43090.4|43125.4|43085.4|0
1653962450000|2022-05-31 02:00:50|43123.2|43083.2|43125.4|43085.4|43125.4|43085.4|43122.6|43082.6|0
1653962460000|2022-05-31 02:01:00|43127.6|43087.6|43127.6|43087.6|43130.4|43090.4|43127.6|43087.6|0
1653962470000|2022-05-31 02:01:10|43132.6|43092.6|43132.6|43092.6|43132.6|43092.6|43132.6|43092.6|0
1653962480000|2022-05-31 02:01:20|43130.4|43090.4|43127.6|43087.6|43130.4|43090.4|43127.6|43087.6|0
1653962510000|2022-05-31 02:01:50|43129.7|43089.7|43129.7|43089.7|43129.7|43089.7|43129.7|43089.7|1
1653962520000|2022-05-31 02:02:00|43132.6|43092.6|43132.6|43092.6|43132.6|43092.6|43132.6|43092.6|0
1653962530000|2022-05-31 02:02:10|43137.6|43097.6|43139.7|43099.7|43139.7|43099.7|43137.6|43097.6|0
1653962540000|2022-05-31 02:02:20|43137.6|43097.6|43137.6|43097.6|43137.6|43097.6|43137.6|43097.6|0
1653962550000|2022-05-31 02:02:30|43139.7|43099.7|43139.7|43099.7|43139.7|43099.7|43139.7|43099.7|0
1653962560000|2022-05-31 02:02:40|||||||||1
1653962570000|2022-05-31 02:02:50|||||||||1
1653962610000|2022-05-31 02:03:30|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|0
1653962630000|2022-05-31 02:03:50|||||||||1
1653962640000|2022-05-31 02:04:00|43146.9|43106.9|43146.9|43106.9|43146.9|43106.9|43146.9|43106.9|1
1653962660000|2022-05-31 02:04:20|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|0
1653962670000|2022-05-31 02:04:30|43154.7|43114.7|43159.7|43119.7|43159.7|43119.7|43154.7|43114.7|2
1653962690000|2022-05-31 02:04:50|43157.5|43117.5|43156.9|43116.9|43157.5|43117.5|43154.7|43114.7|2
1653962700000|2022-05-31 02:05:00|43154.7|43114.7|43146.9|43106.9|43154.7|43114.7|43146.9|43106.9|0
1653962710000|2022-05-31 02:05:10|43149.7|43109.7|43146.9|43106.9|43149.7|43109.7|43146.9|43106.9|0
1653962720000|2022-05-31 02:05:20|43149.7|43109.7|43146.9|43106.9|43149.7|43109.7|43146.9|43106.9|0
1653962730000|2022-05-31 02:05:30|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|0
1653962740000|2022-05-31 02:05:40|43146.9|43106.9|43146.9|43106.9|43146.9|43106.9|43146.9|43106.9|1
1653962770000|2022-05-31 02:06:10|43149.7|43109.7|43151.9|43111.9|43151.9|43111.9|43149.7|43109.7|0
1653962780000|2022-05-31 02:06:20|43154.7|43114.7|43151.9|43111.9|43154.7|43114.7|43151.9|43111.9|0
1653962800000|2022-05-31 02:06:40|43146.9|43106.9|43146.9|43106.9|43149.7|43109.7|43146.9|43106.9|2
1653962810000|2022-05-31 02:06:50|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|0
1653962820000|2022-05-31 02:07:00|43146.9|43106.9|43146.9|43106.9|43151.9|43111.9|43146.9|43106.9|4
1653962880000|2022-05-31 02:08:00|43149.7|43109.7|43149.7|43109.7|43149.7|43109.7|43149.7|43109.7|0
1653962900000|2022-05-31 02:08:20|43151.9|43111.9|43151.9|43111.9|43154.7|43114.7|43151.9|43111.9|0
1653962930000|2022-05-31 02:08:50|43154.7|43114.7|43154.7|43114.7|43154.7|43114.7|43154.7|43114.7|0
1653962940000|2022-05-31 02:09:00|43156.9|43116.9|43156.9|43116.9|43156.9|43116.9|43156.9|43116.9|2
1653962950000|2022-05-31 02:09:10|||||||||2
1653962970000|2022-05-31 02:09:30|43159.7|43119.7|43156.9|43116.9|43159.7|43119.7|43156.9|43116.9|0
1653962980000|2022-05-31 02:09:40|43159.7|43119.7|43156.9|43116.9|43159.7|43119.7|43156.9|43116.9|0
1653962990000|2022-05-31 02:09:50|43159.7|43119.7|43156.9|43116.9|43159.7|43119.7|43156.9|43116.9|1
1653963000000|2022-05-31 02:10:00|43159.7|43119.7|43161.9|43121.9|43161.9|43121.9|43156.9|43116.9|0
1653963010000|2022-05-31 02:10:10|43161.8|43121.8|43164.7|43124.7|43164.7|43124.7|43161.8|43121.8|12
1653963030000|2022-05-31 02:10:30|||||||||1
1653963040000|2022-05-31 02:10:40|||||||||1
1653963060000|2022-05-31 02:11:00|43161.8|43121.8|43176.8|43136.8|43184|43144|43161.8|43121.8|19
1653963070000|2022-05-31 02:11:10|43179.7|43139.7|43181.8|43141.8|43181.8|43141.8|43174|43134|1
1653963080000|2022-05-31 02:11:20|43179.7|43139.7|43174|43134|43179.7|43139.7|43174|43134|0
1653963100000|2022-05-31 02:11:40|43171.8|43131.8|43174|43134|43174|43134|43171.8|43131.8|0
1653963130000|2022-05-31 02:12:10|43179|43139|43181.8|43141.8|43181.8|43141.8|43179|43139|0
1653963140000|2022-05-31 02:12:20|43176.2|43136.2|43166.2|43126.2|43176.2|43136.2|43164|43124|4
1653963150000|2022-05-31 02:12:30|43166.8|43126.8|43166.8|43126.8|43166.8|43126.8|43166.8|43126.8|0
1653963160000|2022-05-31 02:12:40|43169|43129|43166.8|43126.8|43169|43129|43166.8|43126.8|0
1653963170000|2022-05-31 02:12:50|43171.8|43131.8|43171.8|43131.8|43171.8|43131.8|43171.8|43131.8|0
1653963180000|2022-05-31 02:13:00|43174.7|43134.7|43184|43144|43184|43144|43174.7|43134.7|5
1653963200000|2022-05-31 02:13:20|43191.8|43151.8|43189|43149|43191.8|43151.8|43189|43149|0
1653963210000|2022-05-31 02:13:30|43184|43144|43181.8|43141.8|43184|43144|43181.8|43141.8|2
1653963220000|2022-05-31 02:13:40|43174|43134|43174|43134|43181.8|43141.8|43164.7|43124.7|1
1653963230000|2022-05-31 02:13:50|43181.8|43141.8|43179|43139|43181.8|43141.8|43176.8|43136.8|0
1653963240000|2022-05-31 02:14:00|43181.8|43141.8|43181.8|43141.8|43181.8|43141.8|43176.2|43136.2|0
1653963250000|2022-05-31 02:14:10|43174|43134|43174|43134|43174|43134|43174|43134|0
1653963320000|2022-05-31 02:15:20|||||||||1
1653963330000|2022-05-31 02:15:30|43171.8|43131.8|43171.8|43131.8|43171.8|43131.8|43171.8|43131.8|0
1653963360000|2022-05-31 02:16:00|43181.8|43141.8|43181.8|43141.8|43181.8|43141.8|43181.8|43141.8|2
1653963380000|2022-05-31 02:16:20|43184|43144|43189|43149|43189|43149|43184|43144|3
1653963390000|2022-05-31 02:16:30|43194|43154|43194|43154|43194|43154|43194|43154|5
1653963430000|2022-05-31 02:17:10|43191.8|43151.8|43191.8|43151.8|43191.8|43151.8|43191.8|43151.8|0
1653963440000|2022-05-31 02:17:20|43189|43149|43181.8|43141.8|43189|43149|43181.8|43141.8|0
1653963520000|2022-05-31 02:18:40|43179.6|43139.6|43184|43144|43184|43144|43177.5|43137.5|2
1653963550000|2022-05-31 02:19:10|43181.8|43141.8|43176.8|43136.8|43181.8|43141.8|43176.8|43136.8|1
1653963560000|2022-05-31 02:19:20|43179|43139|43184|43144|43184|43144|43179|43139|0
1653963630000|2022-05-31 02:20:30|43181.8|43141.8|43176.8|43136.8|43181.8|43141.8|43176.8|43136.8|0
1653963680000|2022-05-31 02:21:20|43178.9|43138.9|43176.8|43136.8|43178.9|43138.9|43176.8|43136.8|1
1653963720000|2022-05-31 02:22:00|43172.4|43132.4|43166.8|43126.8|43172.4|43132.4|43166.8|43126.8|1
1653963730000|2022-05-31 02:22:10|43169.6|43129.6|43164.6|43124.6|43169.6|43129.6|43164.6|43124.6|0
1653963740000|2022-05-31 02:22:20|43166.8|43126.8|43166.8|43126.8|43166.8|43126.8|43166.8|43126.8|0
1653963750000|2022-05-31 02:22:30|43169.6|43129.6|43169.6|43129.6|43169.6|43129.6|43169.6|43129.6|0
1653963780000|2022-05-31 02:23:00|43166.8|43126.8|43169.6|43129.6|43174.6|43134.6|43166.8|43126.8|0
1653963840000|2022-05-31 02:24:00|43166.8|43126.8|43164.6|43124.6|43166.8|43126.8|43164.6|43124.6|0
1653963860000|2022-05-31 02:24:20|43166.8|43126.8|43166.8|43126.8|43166.8|43126.8|43166.8|43126.8|0
1653963900000|2022-05-31 02:25:00|43167.4|43127.4|43166.8|43126.8|43167.4|43127.4|43164.6|43124.6|0
1653963910000|2022-05-31 02:25:10|43164.6|43124.6|43164.6|43124.6|43164.6|43124.6|43164.6|43124.6|0
1653963960000|2022-05-31 02:26:00|43161.8|43121.8|43161.8|43121.8|43161.8|43121.8|43161.8|43121.8|0
1653964020000|2022-05-31 02:27:00|43161.7|43121.7|43161.7|43121.7|43161.7|43121.7|43161.7|43121.7|0
1653964080000|2022-05-31 02:28:00|43164.6|43124.6|43161.7|43121.7|43164.6|43124.6|43161.7|43121.7|0
1653964120000|2022-05-31 02:28:40|43159.6|43119.6|43154.6|43114.6|43159.6|43119.6|43154.6|43114.6|1
1653964130000|2022-05-31 02:28:50|43151.7|43111.7|43149.6|43109.6|43151.7|43111.7|43149.6|43109.6|2
1653964140000|2022-05-31 02:29:00|43147.4|43107.4|43144.6|43104.6|43147.4|43107.4|43144.6|43104.6|1
1653964170000|2022-05-31 02:29:30|43142.4|43102.4|43139.6|43099.6|43142.4|43102.4|43137.4|43097.4|1
1653964180000|2022-05-31 02:29:40|43137.4|43097.4|43137.4|43097.4|43137.4|43097.4|43137.4|43097.4|0
1653964190000|2022-05-31 02:29:50|43139.6|43099.6|43139.6|43099.6|43141.7|43101.7|43139.6|43099.6|1
1653964200000|2022-05-31 02:30:00|43135.2|43095.2|43132.4|43092.4|43137.4|43097.4|43132.4|43092.4|0
1653964210000|2022-05-31 02:30:10|43130.2|43090.2|43127.4|43087.4|43130.2|43090.2|43127.4|43087.4|3
1653964230000|2022-05-31 02:30:30|||||||||1
1653964240000|2022-05-31 02:30:40|43129.6|43089.6|43127.4|43087.4|43129.6|43089.6|43127.4|43087.4|0
1653964250000|2022-05-31 02:30:50|43129.6|43089.6|43134.6|43094.6|43134.6|43094.6|43129.6|43089.6|1
1653964260000|2022-05-31 02:31:00|43131.7|43091.7|43127.4|43087.4|43131.7|43091.7|43127.4|43087.4|0
1653964270000|2022-05-31 02:31:10|43129.6|43089.6|43129.6|43089.6|43129.6|43089.6|43129.6|43089.6|1
1653964320000|2022-05-31 02:32:00|43131.7|43091.7|43136.7|43096.7|43136.7|43096.7|43131.7|43091.7|0
1653964340000|2022-05-31 02:32:20|43141.7|43101.7|43136.7|43096.7|43141.7|43101.7|43136.7|43096.7|1
1653964360000|2022-05-31 02:32:40|43138.9|43098.9|43144.5|43104.5|43144.5|43104.5|43138.9|43098.9|0
1653964380000|2022-05-31 02:33:00|43141.7|43101.7|43139.5|43099.5|43144.5|43104.5|43139.5|43099.5|0
1653964390000|2022-05-31 02:33:10|43144.5|43104.5|43144.5|43104.5|43144.5|43104.5|43144.5|43104.5|0
1653964400000|2022-05-31 02:33:20|43139.5|43099.5|43144.5|43104.5|43144.5|43104.5|43139.5|43099.5|0
1653964410000|2022-05-31 02:33:30|43171.7|43131.7|43171.7|43131.7|43171.7|43131.7|43171.7|43131.7|3
1653964430000|2022-05-31 02:33:50|||||||||3
1653964440000|2022-05-31 02:34:00|43174.5|43134.5|43181.7|43141.7|43181.7|43141.7|43171.7|43131.7|2
1653964450000|2022-05-31 02:34:10|43179.5|43139.5|43183.9|43143.9|43183.9|43143.9|43179.5|43139.5|1
1653964490000|2022-05-31 02:34:50|43181.7|43141.7|43183.9|43143.9|43183.9|43143.9|43179.5|43139.5|0
1653964500000|2022-05-31 02:35:00|43181.7|43141.7|43183.9|43143.9|43183.9|43143.9|43181.7|43141.7|0
1653964510000|2022-05-31 02:35:10|43181.7|43141.7|43179.5|43139.5|43181.7|43141.7|43179.5|43139.5|0
1653964520000|2022-05-31 02:35:20|43176.7|43136.7|43176.7|43136.7|43176.7|43136.7|43176.7|43136.7|0
1653964540000|2022-05-31 02:35:40|43179.5|43139.5|43176.7|43136.7|43179.5|43139.5|43176.7|43136.7|0
1653964560000|2022-05-31 02:36:00|43174.5|43134.5|43176.7|43136.7|43176.7|43136.7|43174.5|43134.5|0
1653964620000|2022-05-31 02:37:00|43178.9|43138.9|43176.7|43136.7|43181.7|43141.7|43176.7|43136.7|0
1653964660000|2022-05-31 02:37:40|43179.5|43139.5|43179.5|43139.5|43179.5|43139.5|43179.5|43139.5|0
1653964680000|2022-05-31 02:38:00|43176.7|43136.7|43171.7|43131.7|43179.5|43139.5|43171.7|43131.7|1
1653964690000|2022-05-31 02:38:10|43174.5|43134.5|43174.5|43134.5|43174.5|43134.5|43174.5|43134.5|0
1653964710000|2022-05-31 02:38:30|43173.8|43133.8|43173.8|43133.8|43173.8|43133.8|43173.8|43133.8|1
1653964720000|2022-05-31 02:38:40|43176.7|43136.7|43176.7|43136.7|43176.7|43136.7|43176.7|43136.7|0
1653964730000|2022-05-31 02:38:50|43181.7|43141.7|43181.7|43141.7|43181.7|43141.7|43181.7|43141.7|0
1653964770000|2022-05-31 02:39:30|43183.8|43143.8|43183.8|43143.8|43183.8|43143.8|43183.8|43143.8|0
1653964790000|2022-05-31 02:39:50|43186.7|43146.7|43189.5|43149.5|43189.5|43149.5|43186.7|43146.7|0
1653964810000|2022-05-31 02:40:10|43187.3|43147.3|43179.5|43139.5|43187.3|43147.3|43177.3|43137.3|0
1653964820000|2022-05-31 02:40:20|43177.3|43137.3|43179.5|43139.5|43179.5|43139.5|43177.3|43137.3|0
1653964830000|2022-05-31 02:40:30|43177.3|43137.3|43177.3|43137.3|43177.3|43137.3|43177.3|43137.3|0
1653964850000|2022-05-31 02:40:50|43179.5|43139.5|43179.5|43139.5|43179.5|43139.5|43179.5|43139.5|0
1653964890000|2022-05-31 02:41:30|43182.3|43142.3|43179.5|43139.5|43182.3|43142.3|43179.5|43139.5|0
1653964900000|2022-05-31 02:41:40|43185.2|43145.2|43189.5|43149.5|43189.5|43149.5|43185.2|43145.2|0
1653964920000|2022-05-31 02:42:00|43187.3|43147.3|43189.5|43149.5|43189.5|43149.5|43187.3|43147.3|0
1653964950000|2022-05-31 02:42:30|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|0
1653964980000|2022-05-31 02:43:00|43179.5|43139.5|43179.5|43139.5|43179.5|43139.5|43179.5|43139.5|0
1653964990000|2022-05-31 02:43:10|43177.3|43137.3|43177.3|43137.3|43177.3|43137.3|43177.3|43137.3|0
1653965000000|2022-05-31 02:43:20|43179.5|43139.5|43179.5|43139.5|43179.5|43139.5|43179.5|43139.5|0
1653965050000|2022-05-31 02:44:10|43177.3|43137.3|43177.3|43137.3|43177.3|43137.3|43177.3|43137.3|0
1653965070000|2022-05-31 02:44:30|43179.5|43139.5|43187.3|43147.3|43189.5|43149.5|43179.5|43139.5|2
1653965080000|2022-05-31 02:44:40|43189.5|43149.5|43192.3|43152.3|43192.3|43152.3|43189.5|43149.5|0
1653965090000|2022-05-31 02:44:50|43189.5|43149.5|43197.3|43157.3|43197.3|43157.3|43189.5|43149.5|0
1653965110000|2022-05-31 02:45:10|||||||||3
1653965120000|2022-05-31 02:45:20|43194.5|43154.5|43187.3|43147.3|43194.5|43154.5|43187.3|43147.3|2
1653965150000|2022-05-31 02:45:50|43182.3|43142.3|43182.3|43142.3|43182.3|43142.3|43182.3|43142.3|1
1653965160000|2022-05-31 02:46:00|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|0
1653965200000|2022-05-31 02:46:40|43190.1|43150.1|43185.1|43145.1|43190.1|43150.1|43185.1|43145.1|4
1653965310000|2022-05-31 02:48:30|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|0
1653965350000|2022-05-31 02:49:10|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|0
1653965380000|2022-05-31 02:49:40|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|0
1653965420000|2022-05-31 02:50:20|43189.4|43149.4|43189.4|43149.4|43189.4|43149.4|43189.4|43149.4|0
1653965430000|2022-05-31 02:50:30|43192.3|43152.3|43192.3|43152.3|43192.3|43152.3|43192.3|43152.3|0
1653965450000|2022-05-31 02:50:50|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|0
1653965460000|2022-05-31 02:51:00|43192.3|43152.3|43187.3|43147.3|43192.3|43152.3|43187.3|43147.3|0
1653965480000|2022-05-31 02:51:20|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|0
1653965490000|2022-05-31 02:51:30|||||||||1
1653965550000|2022-05-31 02:52:30|43187.3|43147.3|43192.3|43152.3|43192.3|43152.3|43187.3|43147.3|0
1653965570000|2022-05-31 02:52:50|43195.1|43155.1|43185.1|43145.1|43195.1|43155.1|43182.3|43142.3|1
1653965580000|2022-05-31 02:53:00|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|0
1653965590000|2022-05-31 02:53:10|43189.4|43149.4|43192.3|43152.3|43192.3|43152.3|43189.4|43149.4|0
1653965650000|2022-05-31 02:54:10|43190.1|43150.1|43185.1|43145.1|43190.1|43150.1|43185.1|43145.1|2
1653965660000|2022-05-31 02:54:20|43182.3|43142.3|43182.3|43142.3|43182.3|43142.3|43182.3|43142.3|0
1653965670000|2022-05-31 02:54:30|43185.1|43145.1|43182.3|43142.3|43185.1|43145.1|43182.3|43142.3|0
1653965680000|2022-05-31 02:54:40|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|0
1653965750000|2022-05-31 02:55:50|43182.2|43142.2|43185.1|43145.1|43185.1|43145.1|43182.2|43142.2|0
1653965760000|2022-05-31 02:56:00|43187.2|43147.2|43185.1|43145.1|43189.4|43149.4|43182.2|43142.2|0
1653965770000|2022-05-31 02:56:10|43182.2|43142.2|43189.4|43149.4|43189.4|43149.4|43182.2|43142.2|0
1653965780000|2022-05-31 02:56:20|43187.2|43147.2|43187.2|43147.2|43187.2|43147.2|43187.2|43147.2|0
1653965790000|2022-05-31 02:56:30|43189.4|43149.4|43189.4|43149.4|43189.4|43149.4|43189.4|43149.4|0
1653965800000|2022-05-31 02:56:40|43187.2|43147.2|43189.4|43149.4|43189.4|43149.4|43187.2|43147.2|0
1653965810000|2022-05-31 02:56:50|43187.2|43147.2|43187.2|43147.2|43187.2|43147.2|43187.2|43147.2|0
1653965840000|2022-05-31 02:57:20|43189.4|43149.4|43189.4|43149.4|43189.4|43149.4|43189.4|43149.4|0
1653965860000|2022-05-31 02:57:40|43187.2|43147.2|43187.2|43147.2|43187.2|43147.2|43187.2|43147.2|0
1653965870000|2022-05-31 02:57:50|43185.1|43145.1|43182.2|43142.2|43185.1|43145.1|43182.2|43142.2|1
1653965880000|2022-05-31 02:58:00|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|0
1653965940000|2022-05-31 02:59:00|43187.2|43147.2|43185.1|43145.1|43187.2|43147.2|43185.1|43145.1|2
1653965960000|2022-05-31 02:59:20|43182.9|43142.9|43180.1|43140.1|43182.9|43142.9|43180.1|43140.1|0
1653965970000|2022-05-31 02:59:30|43182.9|43142.9|43180.1|43140.1|43182.9|43142.9|43180.1|43140.1|2
1653965980000|2022-05-31 02:59:40|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|0
1653965990000|2022-05-31 02:59:50|43187.2|43147.2|43187.2|43147.2|43187.2|43147.2|43187.2|43147.2|1
1653966000000|2022-05-31 03:00:00|43190.1|43150.1|43185.1|43145.1|43190.1|43150.1|43185.1|43145.1|2
1653966010000|2022-05-31 03:00:10|43187.2|43147.2|43187.2|43147.2|43187.2|43147.2|43187.2|43147.2|0
1653966020000|2022-05-31 03:00:20|43189.4|43149.4|43187.2|43147.2|43189.4|43149.4|43187.2|43147.2|2
1653966030000|2022-05-31 03:00:30|43185.1|43145.1|43185.1|43145.1|43187.2|43147.2|43185.1|43145.1|0
1653966050000|2022-05-31 03:00:50|43182.2|43142.2|43185.1|43145.1|43185.1|43145.1|43182.2|43142.2|2
1653966070000|2022-05-31 03:01:10|43182.2|43142.2|43182.2|43142.2|43182.2|43142.2|43182.2|43142.2|0
1653966080000|2022-05-31 03:01:20|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|0
1653966090000|2022-05-31 03:01:30|43187.2|43147.2|43185|43145|43187.2|43147.2|43185|43145|0
1653966100000|2022-05-31 03:01:40|43187.2|43147.2|43187.2|43147.2|43187.2|43147.2|43187.2|43147.2|0
1653966110000|2022-05-31 03:01:50|43185|43145|43185|43145|43185|43145|43185|43145|0
1653966120000|2022-05-31 03:02:00|43187.2|43147.2|43185|43145|43187.2|43147.2|43185|43145|1
1653966130000|2022-05-31 03:02:10|||||||||1
1653966140000|2022-05-31 03:02:20|43182.2|43142.2|43182.2|43142.2|43182.2|43142.2|43182.2|43142.2|0
1653966160000|2022-05-31 03:02:40|43185|43145|43180|43140|43185|43145|43180|43140|0
1653966190000|2022-05-31 03:03:10|43185|43145|43185|43145|43185|43145|43185|43145|1
1653966250000|2022-05-31 03:04:10|43180|43140|43180|43140|43180|43140|43180|43140|0
1653966310000|2022-05-31 03:05:10|43171.5|43131.5|43171.5|43131.5|43171.5|43131.5|43171.5|43131.5|1
1653966320000|2022-05-31 03:05:20|43174.4|43134.4|43177.2|43137.2|43177.2|43137.2|43171.5|43131.5|0
1653966330000|2022-05-31 03:05:30|43179.4|43139.4|43177.2|43137.2|43179.4|43139.4|43177.2|43137.2|0
1653966340000|2022-05-31 03:05:40|43179.4|43139.4|43179.4|43139.4|43179.4|43139.4|43179.4|43139.4|0
1653966360000|2022-05-31 03:06:00|43177.2|43137.2|43179.4|43139.4|43179.4|43139.4|43174.4|43134.4|1
1653966370000|2022-05-31 03:06:10|43179.3|43139.3|43174.3|43134.3|43179.3|43139.3|43171.5|43131.5|0
1653966400000|2022-05-31 03:06:40|43171.5|43131.5|43174.3|43134.3|43174.3|43134.3|43171.5|43131.5|0
1653966410000|2022-05-31 03:06:50|43171.5|43131.5|43174.3|43134.3|43174.3|43134.3|43171.5|43131.5|0
1653966420000|2022-05-31 03:07:00|43181.5|43141.5|43179.3|43139.3|43181.5|43141.5|43179.3|43139.3|3
1653966430000|2022-05-31 03:07:10|43177.2|43137.2|43177.2|43137.2|43179.3|43139.3|43177.2|43137.2|0
1653966440000|2022-05-31 03:07:20|43179.3|43139.3|43177.2|43137.2|43179.3|43139.3|43177.2|43137.2|0
1653966450000|2022-05-31 03:07:30|43179.3|43139.3|43179.3|43139.3|43179.3|43139.3|43179.3|43139.3|0
1653966490000|2022-05-31 03:08:10|43177.2|43137.2|43179.3|43139.3|43179.3|43139.3|43177.2|43137.2|0
1653966500000|2022-05-31 03:08:20|43177.2|43137.2|43174.3|43134.3|43177.2|43137.2|43174.3|43134.3|0
1653966510000|2022-05-31 03:08:30|43176.5|43136.5|43179.3|43139.3|43179.3|43139.3|43176.5|43136.5|0
1653966540000|2022-05-31 03:09:00|43182.2|43142.2|43184.3|43144.3|43184.3|43144.3|43182.2|43142.2|0
1653966550000|2022-05-31 03:09:10|43182.2|43142.2|43182.2|43142.2|43182.2|43142.2|43182.2|43142.2|0
1653966590000|2022-05-31 03:09:50|43179.3|43139.3|43179.3|43139.3|43179.3|43139.3|43179.3|43139.3|0
1653966600000|2022-05-31 03:10:00|43182.2|43142.2|43182.2|43142.2|43182.2|43142.2|43179.3|43139.3|1
1653966610000|2022-05-31 03:10:10|43177.2|43137.2|43179.3|43139.3|43179.3|43139.3|43177.2|43137.2|0
1653966630000|2022-05-31 03:10:30|43182.2|43142.2|43179.3|43139.3|43182.2|43142.2|43174.3|43134.3|1
1653966640000|2022-05-31 03:10:40|43182.2|43142.2|43179.3|43139.3|43182.2|43142.2|43176.5|43136.5|0
1653966660000|2022-05-31 03:11:00|43176.5|43136.5|43176.5|43136.5|43176.5|43136.5|43174.3|43134.3|0
1653966670000|2022-05-31 03:11:10|43174.3|43134.3|43174.3|43134.3|43176.5|43136.5|43174.3|43134.3|0
1653966680000|2022-05-31 03:11:20|43176.5|43136.5|43174.3|43134.3|43176.5|43136.5|43174.3|43134.3|0
1653966690000|2022-05-31 03:11:30|43176.5|43136.5|43174.3|43134.3|43176.5|43136.5|43174.3|43134.3|0
1653966700000|2022-05-31 03:11:40|43176.5|43136.5|43174.3|43134.3|43176.5|43136.5|43174.3|43134.3|0
1653966730000|2022-05-31 03:12:10|||||||||2
1653966740000|2022-05-31 03:12:20|43176.5|43136.5|43182.2|43142.2|43182.2|43142.2|43176.5|43136.5|0
1653966750000|2022-05-31 03:12:30|43182.1|43142.1|43182.1|43142.1|43182.1|43142.1|43182.1|43142.1|0
1653966760000|2022-05-31 03:12:40|43184.3|43144.3|43184.3|43144.3|43184.3|43144.3|43184.3|43144.3|0
1653966780000|2022-05-31 03:13:00|43182.1|43142.1|43182.1|43142.1|43182.1|43142.1|43182.1|43142.1|0
1653966800000|2022-05-31 03:13:20|43180|43140|43182.1|43142.1|43182.1|43142.1|43174.3|43134.3|0
1653966810000|2022-05-31 03:13:30|||||||||3
1653966840000|2022-05-31 03:14:00|43174.3|43134.3|43179.3|43139.3|43179.3|43139.3|43174.3|43134.3|0
1653966850000|2022-05-31 03:14:10|43182.1|43142.1|43182.1|43142.1|43182.1|43142.1|43182.1|43142.1|0
1653966860000|2022-05-31 03:14:20|43180|43140|43174.3|43134.3|43182.1|43142.1|43174.3|43134.3|0
1653966870000|2022-05-31 03:14:30|43177.1|43137.1|43174.3|43134.3|43177.1|43137.1|43174.3|43134.3|0
1653966880000|2022-05-31 03:14:40|43176.5|43136.5|43174.3|43134.3|43176.5|43136.5|43174.3|43134.3|0
1653966900000|2022-05-31 03:15:00|43177.1|43137.1|43179.3|43139.3|43179.3|43139.3|43174.3|43134.3|0
1653966910000|2022-05-31 03:15:10|43182.1|43142.1|43182.1|43142.1|43182.1|43142.1|43182.1|43142.1|0
1653966920000|2022-05-31 03:15:20|43180|43140|43182.1|43142.1|43182.1|43142.1|43177.1|43137.1|0
1653966940000|2022-05-31 03:15:40|43177.1|43137.1|43177.1|43137.1|43177.1|43137.1|43174.3|43134.3|0
1653966950000|2022-05-31 03:15:50|43174.3|43134.3|43177.1|43137.1|43177.1|43137.1|43174.3|43134.3|0
1653967020000|2022-05-31 03:17:00|43174.3|43134.3|43177.1|43137.1|43177.1|43137.1|43174.3|43134.3|0
1653967030000|2022-05-31 03:17:10|43174.3|43134.3|43174.3|43134.3|43174.3|43134.3|43174.3|43134.3|0
1653967050000|2022-05-31 03:17:30|43177.1|43137.1|43177.1|43137.1|43177.1|43137.1|43177.1|43137.1|0
1653967070000|2022-05-31 03:17:50|43179.3|43139.3|43179.3|43139.3|43179.3|43139.3|43179.3|43139.3|1
1653967090000|2022-05-31 03:18:10|43182.1|43142.1|43182.1|43142.1|43187.1|43147.1|43182.1|43142.1|0
1653967100000|2022-05-31 03:18:20|43179.3|43139.3|43179.3|43139.3|43179.3|43139.3|43179.3|43139.3|0
1653967110000|2022-05-31 03:18:30|43177.1|43137.1|43174.3|43134.3|43179.3|43139.3|43174.3|43134.3|0
1653967120000|2022-05-31 03:18:40|43177.1|43137.1|43179.3|43139.3|43179.3|43139.3|43177.1|43137.1|0
1653967140000|2022-05-31 03:19:00|43177.1|43137.1|43174.3|43134.3|43177.1|43137.1|43174.3|43134.3|1
1653967170000|2022-05-31 03:19:30|43177.1|43137.1|43177.1|43137.1|43177.1|43137.1|43177.1|43137.1|0
1653967180000|2022-05-31 03:19:40|43179.3|43139.3|43179.3|43139.3|43179.3|43139.3|43179.3|43139.3|0
1653967200000|2022-05-31 03:20:00|43177.1|43137.1|43174.3|43134.3|43177.1|43137.1|43171.4|43131.4|1
1653967250000|2022-05-31 03:20:50|43179.3|43139.3|43179.3|43139.3|43179.3|43139.3|43179.3|43139.3|1
1653967290000|2022-05-31 03:21:30|43177.1|43137.1|43179.3|43139.3|43179.3|43139.3|43177.1|43137.1|1
1653967300000|2022-05-31 03:21:40|43177.1|43137.1|43174.3|43134.3|43177.1|43137.1|43174.3|43134.3|0
1653967310000|2022-05-31 03:21:50|43182.1|43142.1|43179.3|43139.3|43182.1|43142.1|43179.3|43139.3|0
1653967320000|2022-05-31 03:22:00|43176.4|43136.4|43179.3|43139.3|43179.3|43139.3|43176.4|43136.4|0
1653967340000|2022-05-31 03:22:20|43177.1|43137.1|43182.1|43142.1|43182.1|43142.1|43174.3|43134.3|1
1653967380000|2022-05-31 03:23:00|43184.2|43144.2|43182.1|43142.1|43184.2|43144.2|43182.1|43142.1|0
1653967390000|2022-05-31 03:23:10|43174.2|43134.2|43179.2|43139.2|43179.2|43139.2|43174.2|43134.2|0
1653967410000|2022-05-31 03:23:30|43182.1|43142.1|43182.1|43142.1|43182.1|43142.1|43182.1|43142.1|0
1653967440000|2022-05-31 03:24:00|43177.1|43137.1|43176.4|43136.4|43177.1|43137.1|43176.4|43136.4|0
1653967450000|2022-05-31 03:24:10|43184.2|43144.2|43182.1|43142.1|43184.2|43144.2|43182.1|43142.1|0
1653967460000|2022-05-31 03:24:20|43184.2|43144.2|43184.2|43144.2|43184.2|43144.2|43184.2|43144.2|0
1653967480000|2022-05-31 03:24:40|43189.9|43149.9|43186.4|43146.4|43192.1|43152.1|43186.4|43146.4|0
1653967490000|2022-05-31 03:24:50|43184.2|43144.2|43186.4|43146.4|43186.4|43146.4|43184.2|43144.2|0
1653967500000|2022-05-31 03:25:00|43184.2|43144.2|43186.4|43146.4|43186.4|43146.4|43184.2|43144.2|0
1653967510000|2022-05-31 03:25:10|43184.2|43144.2|43184.2|43144.2|43192.1|43152.1|43184.2|43144.2|1
1653967530000|2022-05-31 03:25:30|43179.9|43139.9|43179.9|43139.9|43179.9|43139.9|43179.9|43139.9|1
1653967540000|2022-05-31 03:25:40|43182.1|43142.1|43184.2|43144.2|43184.2|43144.2|43182.1|43142.1|0
1653967550000|2022-05-31 03:25:50|43182.1|43142.1|43182.1|43142.1|43182.1|43142.1|43182.1|43142.1|0
1653967580000|2022-05-31 03:26:20|43177.1|43137.1|43177.1|43137.1|43179.2|43139.2|43174.2|43134.2|0
1653967590000|2022-05-31 03:26:30|43174.2|43134.2|43182.1|43142.1|43182.1|43142.1|43174.2|43134.2|0
1653967600000|2022-05-31 03:26:40|43179.2|43139.2|43179.2|43139.2|43179.2|43139.2|43179.2|43139.2|0
1653967610000|2022-05-31 03:26:50|43184.2|43144.2|43182.1|43142.1|43184.2|43144.2|43182.1|43142.1|0
1653967640000|2022-05-31 03:27:20|43184.2|43144.2|43184.2|43144.2|43184.2|43144.2|43184.2|43144.2|0
1653967670000|2022-05-31 03:27:50|43182.1|43142.1|43184.2|43144.2|43184.2|43144.2|43182.1|43142.1|0
1653967690000|2022-05-31 03:28:10|43182.1|43142.1|43184.2|43144.2|43184.2|43144.2|43182.1|43142.1|0
1653967730000|2022-05-31 03:28:50|43182.1|43142.1|43184.2|43144.2|43184.2|43144.2|43182.1|43142.1|0
1653967740000|2022-05-31 03:29:00|43182.1|43142.1|43184.2|43144.2|43184.2|43144.2|43182.1|43142.1|0
1653967770000|2022-05-31 03:29:30|43181.4|43141.4|43179.2|43139.2|43181.4|43141.4|43179.2|43139.2|0
1653967780000|2022-05-31 03:29:40|43177|43137|43174.2|43134.2|43177|43137|43174.2|43134.2|0
1653967830000|2022-05-31 03:30:30|43177|43137|43174.2|43134.2|43177|43137|43174.2|43134.2|0
1653967880000|2022-05-31 03:31:20|43177|43137|43179.2|43139.2|43179.2|43139.2|43177|43137|1
1653967910000|2022-05-31 03:31:50|43177|43137|43179.2|43139.2|43179.2|43139.2|43177|43137|0
1653967920000|2022-05-31 03:32:00|43177|43137|43174.2|43134.2|43179.2|43139.2|43174.2|43134.2|0
1653967930000|2022-05-31 03:32:10|43176.4|43136.4|43179.2|43139.2|43179.2|43139.2|43176.4|43136.4|0
1653967940000|2022-05-31 03:32:20|43177|43137|43174.2|43134.2|43177|43137|43174.2|43134.2|0
1653967950000|2022-05-31 03:32:30|43179.2|43139.2|43179.2|43139.2|43179.2|43139.2|43179.2|43139.2|0
1653967960000|2022-05-31 03:32:40|43177|43137|43174.2|43134.2|43177|43137|43174.2|43134.2|0
1653967980000|2022-05-31 03:33:00|43177|43137|43177|43137|43177|43137|43177|43137|0
1653967990000|2022-05-31 03:33:10|43179.2|43139.2|43176.4|43136.4|43179.2|43139.2|43174.2|43134.2|3
1653968000000|2022-05-31 03:33:20|43184.2|43144.2|43182|43142|43184.2|43144.2|43182|43142|0
1653968020000|2022-05-31 03:33:40|43179.2|43139.2|43179.2|43139.2|43179.2|43139.2|43179.2|43139.2|0
1653968150000|2022-05-31 03:35:50|43182|43142|43179.2|43139.2|43182|43142|43179.2|43139.2|0
1653968180000|2022-05-31 03:36:20|43176.3|43136.3|43176.3|43136.3|43176.3|43136.3|43176.3|43136.3|0
1653968190000|2022-05-31 03:36:30|43179.2|43139.2|43179.2|43139.2|43179.2|43139.2|43179.2|43139.2|0
1653968290000|2022-05-31 03:38:10|43174.2|43134.2|43176.3|43136.3|43176.3|43136.3|43174.2|43134.2|0
1653968320000|2022-05-31 03:38:40|43179.2|43139.2|43179.2|43139.2|43179.2|43139.2|43179.2|43139.2|0
1653968340000|2022-05-31 03:39:00|43174.2|43134.2|43174.2|43134.2|43174.2|43134.2|43174.2|43134.2|2
1653968390000|2022-05-31 03:39:50|43179.2|43139.2|43179.2|43139.2|43179.2|43139.2|43179.2|43139.2|0
1653968400000|2022-05-31 03:40:00|43179.1|43139.1|43179.1|43139.1|43179.1|43139.1|43179.1|43139.1|0
1653968420000|2022-05-31 03:40:20|43174.1|43134.1|43176.3|43136.3|43176.3|43136.3|43174.1|43134.1|0
1653968430000|2022-05-31 03:40:30|43174.1|43134.1|43174.1|43134.1|43174.1|43134.1|43174.1|43134.1|0
1653968440000|2022-05-31 03:40:40|43176.3|43136.3|43176.3|43136.3|43176.3|43136.3|43176.3|43136.3|0
1653968680000|2022-05-31 03:44:40|43174.1|43134.1|43176.3|43136.3|43176.3|43136.3|43174.1|43134.1|0
1653968690000|2022-05-31 03:44:50|43181.3|43141.3|43186.3|43146.3|43186.3|43146.3|43179.1|43139.1|11
1653968700000|2022-05-31 03:45:00|43189.1|43149.1|43189.1|43149.1|43189.1|43149.1|43189.1|43149.1|0
1653968710000|2022-05-31 03:45:10|43191.3|43151.3|43176.3|43136.3|43191.3|43151.3|43176.3|43136.3|3
1653968720000|2022-05-31 03:45:20|43174.1|43134.1|43182|43142|43184.1|43144.1|43174.1|43134.1|0
1653968730000|2022-05-31 03:45:30|43184.1|43144.1|43184.1|43144.1|43184.1|43144.1|43184.1|43144.1|0
1653968780000|2022-05-31 03:46:20|43182|43142|43182|43142|43182|43142|43176.3|43136.3|0
1653968790000|2022-05-31 03:46:30|43181.9|43141.9|43184.1|43144.1|43184.1|43144.1|43181.9|43141.9|0
1653968870000|2022-05-31 03:47:50|43181.9|43141.9|43184.1|43144.1|43184.1|43144.1|43181.9|43141.9|0
1653968880000|2022-05-31 03:48:00|43186.3|43146.3|43186.3|43146.3|43186.3|43146.3|43186.3|43146.3|0
1653968950000|2022-05-31 03:49:10|43181.9|43141.9|43181.9|43141.9|43181.9|43141.9|43181.9|43141.9|0
1653968960000|2022-05-31 03:49:20|43184.1|43144.1|43181.9|43141.9|43184.1|43144.1|43181.9|43141.9|0
1653968970000|2022-05-31 03:49:30|43184.1|43144.1|43184.1|43144.1|43184.1|43144.1|43184.1|43144.1|0
1653968980000|2022-05-31 03:49:40|43181.9|43141.9|43184.1|43144.1|43184.1|43144.1|43179.1|43139.1|0
1653969060000|2022-05-31 03:51:00|||||||||3
1653969140000|2022-05-31 03:52:20|43181.9|43141.9|43181.9|43141.9|43181.9|43141.9|43181.9|43141.9|0
1653969160000|2022-05-31 03:52:40|43179.1|43139.1|43179.1|43139.1|43179.1|43139.1|43179.1|43139.1|0
1653969170000|2022-05-31 03:52:50|43181.9|43141.9|43181.9|43141.9|43181.9|43141.9|43181.9|43141.9|0
1653969240000|2022-05-31 03:54:00|43179.1|43139.1|43179.1|43139.1|43179.1|43139.1|43179.1|43139.1|0
1653969300000|2022-05-31 03:55:00|43181.9|43141.9|43181.9|43141.9|43181.9|43141.9|43181.9|43141.9|0
1653969340000|2022-05-31 03:55:40|43179.1|43139.1|43179.1|43139.1|43179.1|43139.1|43179.1|43139.1|0
1653969400000|2022-05-31 03:56:40|43179|43139|43179|43139|43179|43139|43179|43139|0
1653969540000|2022-05-31 03:59:00|43176.2|43136.2|43181.2|43141.2|43181.2|43141.2|43174|43134|2
1653969600000|2022-05-31 04:00:00|||||||||3
1653969630000|2022-05-31 04:00:30|43179|43139|43179|43139|43179|43139|43179|43139|0
1653969710000|2022-05-31 04:01:50|43181.2|43141.2|43181.2|43141.2|43181.2|43141.2|43181.2|43141.2|0
1653969730000|2022-05-31 04:02:10|43179|43139|43179|43139|43179|43139|43179|43139|0
1653969780000|2022-05-31 04:03:00|43176.2|43136.2|43176.2|43136.2|43176.2|43136.2|43176.2|43136.2|0
1653969810000|2022-05-31 04:03:30|43179|43139|43179|43139|43179|43139|43179|43139|0
1653969970000|2022-05-31 04:06:10|43181.2|43141.2|43179|43139|43181.2|43141.2|43179|43139|0
1653970010000|2022-05-31 04:06:50|43176.2|43136.2|43176.2|43136.2|43176.2|43136.2|43176.2|43136.2|0
1653970020000|2022-05-31 04:07:00|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|0
1653970030000|2022-05-31 04:07:10|43179|43139|43179|43139|43179|43139|43179|43139|0
1653970060000|2022-05-31 04:07:40|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|0
1653970190000|2022-05-31 04:09:50|43178.3|43138.3|43179|43139|43179|43139|43178.3|43138.3|0
1653970420000|2022-05-31 04:13:40|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|0
1653970430000|2022-05-31 04:13:50|||||||||2
1653970510000|2022-05-31 04:15:10|43178.9|43138.9|43178.9|43138.9|43178.9|43138.9|43178.9|43138.9|0
1653970530000|2022-05-31 04:15:30|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|0
1653970650000|2022-05-31 04:17:30|43178.9|43138.9|43178.9|43138.9|43178.9|43138.9|43178.9|43138.9|0
1653970810000|2022-05-31 04:20:10|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|0
1653970830000|2022-05-31 04:20:30|43178.9|43138.9|43178.9|43138.9|43178.9|43138.9|43178.9|43138.9|0
1653970960000|2022-05-31 04:22:40|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|0
1653971010000|2022-05-31 04:23:30|||||||||7
1653971020000|2022-05-31 04:23:40|43176|43136|43176|43136|43176|43136|43176|43136|0
1653971070000|2022-05-31 04:24:30|43173.9|43133.9|43173.9|43133.9|43173.9|43133.9|43173.9|43133.9|0
1653971100000|2022-05-31 04:25:00|43171|43131|43173.9|43133.9|43173.9|43133.9|43171|43131|0
1653971130000|2022-05-31 04:25:30|43176.7|43136.7|43173.9|43133.9|43176.7|43136.7|43173.9|43133.9|0
1653971140000|2022-05-31 04:25:40|43171|43131|43173.9|43133.9|43173.9|43133.9|43171|43131|0
1653971150000|2022-05-31 04:25:50|43171|43131|43173.9|43133.9|43173.9|43133.9|43171|43131|0
1653971170000|2022-05-31 04:26:10|43176.7|43136.7|43173.9|43133.9|43176.7|43136.7|43173.9|43133.9|0
1653971240000|2022-05-31 04:27:20|43176.7|43136.7|43171|43131|43176.7|43136.7|43171|43131|0
1653971340000|2022-05-31 04:29:00|43176.7|43136.7|43173.9|43133.9|43176.7|43136.7|43173.9|43133.9|1
1653971350000|2022-05-31 04:29:10|43171|43131|43171|43131|43171|43131|43171|43131|0
1653971520000|2022-05-31 04:32:00|||||||||5
1653971550000|2022-05-31 04:32:30|43176.7|43136.7|43176.7|43136.7|43176.7|43136.7|43176.7|43136.7|0
1653971560000|2022-05-31 04:32:40|43173.8|43133.8|43171|43131|43173.8|43133.8|43171|43131|0
1653971570000|2022-05-31 04:32:50|||||||||2
1653971660000|2022-05-31 04:34:20|||||||||3
1653971870000|2022-05-31 04:37:50|||||||||1
1653971880000|2022-05-31 04:38:00|||||||||3
1653972030000|2022-05-31 04:40:30|43170.9|43130.9|43170.9|43130.9|43170.9|43130.9|43170.9|43130.9|3
1653972470000|2022-05-31 04:47:50|||||||||1
1653972550000|2022-05-31 04:49:10|||||||||2
1653972660000|2022-05-31 04:51:00|||||||||2
1653972710000|2022-05-31 04:51:50|||||||||1
1653972900000|2022-05-31 04:55:00|||||||||1
1653972950000|2022-05-31 04:55:50|||||||||2
1653973000000|2022-05-31 04:56:40|43176.5|43136.5|43176.5|43136.5|43176.5|43136.5|43176.5|43136.5|0
1653973010000|2022-05-31 04:56:50|||||||||1
1653973020000|2022-05-31 04:57:00|43170.8|43130.8|43170.8|43130.8|43170.8|43130.8|43170.8|43130.8|0
1653973180000|2022-05-31 04:59:40|43176.5|43136.5|43170.8|43130.8|43176.5|43136.5|43170.8|43130.8|1
1653973200000|2022-05-31 05:00:00|43178.7|43138.7|43178.7|43138.7|43178.7|43138.7|43178.7|43138.7|4
1653973210000|2022-05-31 05:00:10|43180.8|43140.8|43178.7|43138.7|43180.8|43140.8|43178.7|43138.7|0
1653973230000|2022-05-31 05:00:30|43186.5|43146.5|43190.8|43150.8|43193.7|43153.7|43186.5|43146.5|2
1653973240000|2022-05-31 05:00:40|43193.7|43153.7|43193.7|43153.7|43193.7|43153.7|43193.7|43153.7|0
1653973270000|2022-05-31 05:01:10|43196.5|43156.5|43196.5|43156.5|43196.5|43156.5|43196.5|43156.5|1
1653973360000|2022-05-31 05:02:40|43190.8|43150.8|43190.8|43150.8|43190.8|43150.8|43190.8|43150.8|1
1653973430000|2022-05-31 05:03:50|||||||||1
1653973460000|2022-05-31 05:04:20|||||||||1
1653973510000|2022-05-31 05:05:10|43200.8|43160.8|43200.8|43160.8|43200.8|43160.8|43200.8|43160.8|3
1653973520000|2022-05-31 05:05:20|43198.6|43158.6|43198.6|43158.6|43198.6|43158.6|43198.6|43158.6|0
1653973550000|2022-05-31 05:05:50|43200.8|43160.8|43198.6|43158.6|43200.8|43160.8|43198.6|43158.6|0
1653973580000|2022-05-31 05:06:20|43201.5|43161.5|43201.5|43161.5|43201.5|43161.5|43201.5|43161.5|4
1653973590000|2022-05-31 05:06:30|43213.6|43173.6|43213.6|43173.6|43213.6|43173.6|43210.8|43170.8|53
1653973600000|2022-05-31 05:06:40|43210.8|43170.8|43210.8|43170.8|43210.8|43170.8|43210.8|43170.8|0
1653973620000|2022-05-31 05:07:00|43213.6|43173.6|43213.6|43173.6|43213.6|43173.6|43213.6|43173.6|0
1653973640000|2022-05-31 05:07:20|||||||||34
1653973840000|2022-05-31 05:10:40|43210.8|43170.8|43210.8|43170.8|43210.8|43170.8|43210.8|43170.8|0
1653973920000|2022-05-31 05:12:00|||||||||10
1653973930000|2022-05-31 05:12:10|||||||||7
1653973940000|2022-05-31 05:12:20|||||||||7
1653973970000|2022-05-31 05:12:50|43206.4|43166.4|43206.4|43166.4|43206.4|43166.4|43206.4|43166.4|12
1653974040000|2022-05-31 05:14:00|43208.6|43168.6|43208.6|43168.6|43210.7|43170.7|43208.6|43168.6|0
1653974060000|2022-05-31 05:14:20|43210.7|43170.7|43208.6|43168.6|43210.7|43170.7|43208.6|43168.6|0
1653974070000|2022-05-31 05:14:30|43206.4|43166.4|43206.4|43166.4|43206.4|43166.4|43206.4|43166.4|0
1653974200000|2022-05-31 05:16:40|43203.6|43163.6|43203.6|43163.6|43203.6|43163.6|43203.6|43163.6|0
1653974210000|2022-05-31 05:16:50|43210.7|43170.7|43210.7|43170.7|43210.7|43170.7|43210.7|43170.7|19
1653974220000|2022-05-31 05:17:00|43208.6|43168.6|43206.4|43166.4|43208.6|43168.6|43206.4|43166.4|2
1653974250000|2022-05-31 05:17:30|43208.6|43168.6|43208.6|43168.6|43208.6|43168.6|43208.6|43168.6|1
1653974380000|2022-05-31 05:19:40|43206.4|43166.4|43206.4|43166.4|43206.4|43166.4|43206.4|43166.4|0
1653974460000|2022-05-31 05:21:00|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|1
1653974490000|2022-05-31 05:21:30|43210.7|43170.7|43208.5|43168.5|43210.7|43170.7|43208.5|43168.5|0
1653974500000|2022-05-31 05:21:40|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|0
1653974520000|2022-05-31 05:22:00|43207.9|43167.9|43210.7|43170.7|43210.7|43170.7|43207.9|43167.9|0
1653974530000|2022-05-31 05:22:10|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|0
1653974540000|2022-05-31 05:22:20|43206.4|43166.4|43206.4|43166.4|43206.4|43166.4|43206.4|43166.4|0
1653974570000|2022-05-31 05:22:50|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|1
1653974650000|2022-05-31 05:24:10|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|0
1653974670000|2022-05-31 05:24:30|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|0
1653974700000|2022-05-31 05:25:00|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|0
1653974710000|2022-05-31 05:25:10|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|0
1653974760000|2022-05-31 05:26:00|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|0
1653974790000|2022-05-31 05:26:30|43208.5|43168.5|43203.5|43163.5|43208.5|43168.5|43203.5|43163.5|0
1653974800000|2022-05-31 05:26:40|43205.7|43165.7|43208.5|43168.5|43208.5|43168.5|43205.7|43165.7|1
1653974850000|2022-05-31 05:27:30|43210.7|43170.7|43210.7|43170.7|43210.7|43170.7|43210.7|43170.7|0
1653974860000|2022-05-31 05:27:40|43211.4|43171.4|43208.5|43168.5|43211.4|43171.4|43208.5|43168.5|0
1653974880000|2022-05-31 05:28:00|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|0
1653974890000|2022-05-31 05:28:10|43210.7|43170.7|43208.5|43168.5|43210.7|43170.7|43205.7|43165.7|9
1653974910000|2022-05-31 05:28:30|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|0
1653975030000|2022-05-31 05:30:30|43205.6|43165.6|43203.5|43163.5|43205.6|43165.6|43203.5|43163.5|0
1653975040000|2022-05-31 05:30:40|43200.6|43160.6|43195.6|43155.6|43200.6|43160.6|43195.6|43155.6|3
1653975050000|2022-05-31 05:30:50|43200.6|43160.6|43195.6|43155.6|43200.6|43160.6|43195.6|43155.6|0
1653975060000|2022-05-31 05:31:00|43193.5|43153.5|43203.5|43163.5|43203.5|43163.5|43193.5|43153.5|1
1653975070000|2022-05-31 05:31:10|43200.6|43160.6|43200.6|43160.6|43200.6|43160.6|43200.6|43160.6|0
1653975090000|2022-05-31 05:31:30|43203.5|43163.5|43203.5|43163.5|43203.5|43163.5|43203.5|43163.5|0
1653975100000|2022-05-31 05:31:40|43206.3|43166.3|43206.3|43166.3|43206.3|43166.3|43206.3|43166.3|0
1653975110000|2022-05-31 05:31:50|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|0
1653975120000|2022-05-31 05:32:00|43210.6|43170.6|43210.6|43170.6|43210.6|43170.6|43210.6|43170.6|0
1653975130000|2022-05-31 05:32:10|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|43208.5|43168.5|0
1653975150000|2022-05-31 05:32:30|43210.6|43170.6|43202.8|43162.8|43210.6|43170.6|43202.8|43162.8|1
1653975160000|2022-05-31 05:32:40|43200.6|43160.6|43203.5|43163.5|43203.5|43163.5|43200.6|43160.6|1
1653975170000|2022-05-31 05:32:50|43202.8|43162.8|43208.5|43168.5|43208.5|43168.5|43202.8|43162.8|0
1653975180000|2022-05-31 05:33:00|43205.6|43165.6|43202.8|43162.8|43205.6|43165.6|43202.8|43162.8|0
1653975190000|2022-05-31 05:33:10|43205.6|43165.6|43205.6|43165.6|43205.6|43165.6|43205.6|43165.6|0
1653975200000|2022-05-31 05:33:20|43202.8|43162.8|43202.8|43162.8|43202.8|43162.8|43202.8|43162.8|0
1653975210000|2022-05-31 05:33:30|43205.6|43165.6|43202.8|43162.8|43205.6|43165.6|43200.6|43160.6|0
1653975260000|2022-05-31 05:34:20|||||||||1
1653975270000|2022-05-31 05:34:30|43205.6|43165.6|43202.8|43162.8|43205.6|43165.6|43202.8|43162.8|0
1653975290000|2022-05-31 05:34:50|43210.6|43170.6|43210.6|43170.6|43210.6|43170.6|43210.6|43170.6|0
1653975300000|2022-05-31 05:35:00|||||||||5
1653975330000|2022-05-31 05:35:30|43207.8|43167.8|43210.6|43170.6|43210.6|43170.6|43207.8|43167.8|0
1653975350000|2022-05-31 05:35:50|||||||||9
1653975360000|2022-05-31 05:36:00|43213.5|43173.5|43213.5|43173.5|43213.5|43173.5|43213.5|43173.5|5
1653975370000|2022-05-31 05:36:10|43210.6|43170.6|43210.6|43170.6|43210.6|43170.6|43210.6|43170.6|0
1653975480000|2022-05-31 05:38:00|43198.4|43158.4|43190.6|43150.6|43198.4|43158.4|43190.6|43150.6|8
1653975490000|2022-05-31 05:38:10|43193.4|43153.4|43195.6|43155.6|43198.4|43158.4|43190.6|43150.6|1
1653975500000|2022-05-31 05:38:20|43192.8|43152.8|43192.8|43152.8|43195.6|43155.6|43192.8|43152.8|0
1653975510000|2022-05-31 05:38:30|43198.4|43158.4|43200.6|43160.6|43200.6|43160.6|43192.8|43152.8|0
1653975520000|2022-05-31 05:38:40|43192.8|43152.8|43197.8|43157.8|43200.6|43160.6|43192.8|43152.8|0
1653975530000|2022-05-31 05:38:50|43195.6|43155.6|43197.8|43157.8|43200.6|43160.6|43192.8|43152.8|1
1653975540000|2022-05-31 05:39:00|43200.6|43160.6|43192.8|43152.8|43200.6|43160.6|43192.8|43152.8|0
1653975550000|2022-05-31 05:39:10|43194.9|43154.9|43197.8|43157.8|43200.6|43160.6|43192.8|43152.8|1
1653975560000|2022-05-31 05:39:20|43200.6|43160.6|43192.8|43152.8|43200.6|43160.6|43192.8|43152.8|0
1653975570000|2022-05-31 05:39:30|43192.7|43152.7|43192.7|43152.7|43192.7|43152.7|43192.7|43152.7|0
1653975580000|2022-05-31 05:39:40|43194.9|43154.9|43197.7|43157.7|43200.6|43160.6|43194.9|43154.9|0
1653975600000|2022-05-31 05:40:00|43190.6|43150.6|43190.6|43150.6|43190.6|43150.6|43190.6|43150.6|1
1653975620000|2022-05-31 05:40:20|43200.6|43160.6|43200.6|43160.6|43200.6|43160.6|43192.7|43152.7|1
1653975640000|2022-05-31 05:40:40|43198.4|43158.4|43192.7|43152.7|43198.4|43158.4|43192.7|43152.7|0
1653975690000|2022-05-31 05:41:30|43200.6|43160.6|43200.6|43160.6|43200.6|43160.6|43200.6|43160.6|5
1653975710000|2022-05-31 05:41:50|43210.6|43170.6|43210.6|43170.6|43210.6|43170.6|43210.6|43170.6|10
1653975720000|2022-05-31 05:42:00|43230.6|43190.6|43230.6|43190.6|43230.6|43190.6|43230.6|43190.6|4
1653975730000|2022-05-31 05:42:10|43227.7|43187.7|43227.7|43187.7|43227.7|43187.7|43227.7|43187.7|0
1653975740000|2022-05-31 05:42:20|43230.6|43190.6|43230.6|43190.6|43230.6|43190.6|43230.6|43190.6|0
1653975750000|2022-05-31 05:42:30|43228.4|43188.4|43228.4|43188.4|43228.4|43188.4|43228.4|43188.4|4
1653975790000|2022-05-31 05:43:10|43230.6|43190.6|43222.7|43182.7|43230.6|43190.6|43222.7|43182.7|0
1653975800000|2022-05-31 05:43:20|43220.6|43180.6|43220.6|43180.6|43220.6|43180.6|43220.6|43180.6|0
1653975810000|2022-05-31 05:43:30|43222.7|43182.7|43222.7|43182.7|43222.7|43182.7|43222.7|43182.7|2
1653975820000|2022-05-31 05:43:40|43220.6|43180.6|43222.7|43182.7|43222.7|43182.7|43220.6|43180.6|0
1653975840000|2022-05-31 05:44:00|43220.6|43180.6|43220.6|43180.6|43220.6|43180.6|43220.6|43180.6|0
1653975850000|2022-05-31 05:44:10|43222.7|43182.7|43222.7|43182.7|43225.6|43185.6|43222.7|43182.7|1
1653975860000|2022-05-31 05:44:20|43217.7|43177.7|43222.7|43182.7|43222.7|43182.7|43217.7|43177.7|0
1653975870000|2022-05-31 05:44:30|43224.9|43184.9|43222.7|43182.7|43224.9|43184.9|43220.6|43180.6|1
1653975900000|2022-05-31 05:45:00|43220.6|43180.6|43222.7|43182.7|43222.7|43182.7|43220.6|43180.6|0
1653975910000|2022-05-31 05:45:10|43224.9|43184.9|43222.7|43182.7|43225.6|43185.6|43222.7|43182.7|0
1653975930000|2022-05-31 05:45:30|43217.7|43177.7|43217.7|43177.7|43217.7|43177.7|43217.7|43177.7|0
1653975940000|2022-05-31 05:45:40|43222.7|43182.7|43217.7|43177.7|43222.7|43182.7|43217.7|43177.7|0
1653975950000|2022-05-31 05:45:50|43219.9|43179.9|43222.7|43182.7|43222.7|43182.7|43219.9|43179.9|0
1653975960000|2022-05-31 05:46:00|43220.6|43180.6|43217.7|43177.7|43220.6|43180.6|43217.7|43177.7|0
1653976000000|2022-05-31 05:46:40|43219.9|43179.9|43222.7|43182.7|43222.7|43182.7|43219.9|43179.9|0
1653976010000|2022-05-31 05:46:50|43220.6|43180.6|43230.6|43190.6|43230.6|43190.6|43220.6|43180.6|3
1653976020000|2022-05-31 05:47:00|43228.4|43188.4|43228.4|43188.4|43228.4|43188.4|43228.4|43188.4|0
1653976030000|2022-05-31 05:47:10|43230.5|43190.5|43228.4|43188.4|43230.5|43190.5|43228.4|43188.4|0
1653976040000|2022-05-31 05:47:20|43230.5|43190.5|43230.5|43190.5|43230.5|43190.5|43228.4|43188.4|0
1653976080000|2022-05-31 05:48:00|43228.4|43188.4|43228.4|43188.4|43230.5|43190.5|43225.5|43185.5|0
1653976090000|2022-05-31 05:48:10|43230.5|43190.5|43228.4|43188.4|43230.5|43190.5|43228.4|43188.4|0
1653976100000|2022-05-31 05:48:20|43233.4|43193.4|43230.5|43190.5|43233.4|43193.4|43230.5|43190.5|4
1653976110000|2022-05-31 05:48:30|||||||||3
1653976120000|2022-05-31 05:48:40|43240.5|43200.5|43240.5|43200.5|43240.5|43200.5|43240.5|43200.5|2
1653976130000|2022-05-31 05:48:50|43242.7|43202.7|43242.7|43202.7|43242.7|43202.7|43242.7|43202.7|0
1653976150000|2022-05-31 05:49:10|43245.5|43205.5|43245.5|43205.5|43245.5|43205.5|43242.7|43202.7|0
1653976160000|2022-05-31 05:49:20|43242.7|43202.7|43245.5|43205.5|43245.5|43205.5|43242.7|43202.7|0
1653976170000|2022-05-31 05:49:30|43248.4|43208.4|43272.7|43232.7|43272.7|43232.7|43248.4|43208.4|9
1653976180000|2022-05-31 05:49:40|43270.5|43230.5|43270.5|43230.5|43270.5|43230.5|43270.5|43230.5|0
1653976190000|2022-05-31 05:49:50|43289.8|43249.8|43289.8|43249.8|43289.8|43249.8|43289.8|43249.8|3
1653976200000|2022-05-31 05:50:00|43292.7|43252.7|43292.7|43252.7|43295.5|43255.5|43292.7|43252.7|7
1653976210000|2022-05-31 05:50:10|43297.7|43257.7|43295.5|43255.5|43297.7|43257.7|43295.5|43255.5|1
1653976220000|2022-05-31 05:50:20|43292.7|43252.7|43297.7|43257.7|43297.7|43257.7|43292.7|43252.7|1
1653976250000|2022-05-31 05:50:50|43300.5|43260.5|43300.5|43260.5|43300.5|43260.5|43300.5|43260.5|2
1653976260000|2022-05-31 05:51:00|43297.7|43257.7|43297.7|43257.7|43297.7|43257.7|43297.7|43257.7|0
1653976270000|2022-05-31 05:51:10|43294.8|43254.8|43294.8|43254.8|43297.7|43257.7|43294.8|43254.8|0
1653976280000|2022-05-31 05:51:20|43297.7|43257.7|43297.7|43257.7|43297.7|43257.7|43294.8|43254.8|0
1653976300000|2022-05-31 05:51:40|43294.8|43254.8|43297.7|43257.7|43297.7|43257.7|43294.8|43254.8|0
1653976330000|2022-05-31 05:52:10|43294.8|43254.8|43294.8|43254.8|43294.8|43254.8|43294.8|43254.8|0
1653976350000|2022-05-31 05:52:30|43297.7|43257.7|43297.7|43257.7|43297.7|43257.7|43297.7|43257.7|0
1653976360000|2022-05-31 05:52:40|||||||||1
1653976380000|2022-05-31 05:53:00|43294.8|43254.8|43284.8|43244.8|43294.8|43254.8|43284.8|43244.8|4
1653976390000|2022-05-31 05:53:10|43282.7|43242.7|43294.8|43254.8|43294.8|43254.8|43279.8|43239.8|4
1653976420000|2022-05-31 05:53:40|43297.7|43257.7|43294.8|43254.8|43297.7|43257.7|43294.8|43254.8|1
1653976430000|2022-05-31 05:53:50|43297.7|43257.7|43304.8|43264.8|43304.8|43264.8|43297.7|43257.7|1
1653976470000|2022-05-31 05:54:30|43310.5|43270.5|43310.5|43270.5|43310.5|43270.5|43310.5|43270.5|4
1653976480000|2022-05-31 05:54:40|||||||||1
1653976500000|2022-05-31 05:55:00|||||||||5
1653976530000|2022-05-31 05:55:30|||||||||2
1653976540000|2022-05-31 05:55:40|43304.8|43264.8|43304.8|43264.8|43304.8|43264.8|43304.8|43264.8|0
1653976550000|2022-05-31 05:55:50|43307.7|43267.7|43307.7|43267.7|43307.7|43267.7|43307.7|43267.7|0
1653976560000|2022-05-31 05:56:00|43310.5|43270.5|43310.5|43270.5|43310.5|43270.5|43310.5|43270.5|0
1653976570000|2022-05-31 05:56:10|43307.6|43267.6|43307.6|43267.6|43307.6|43267.6|43307.6|43267.6|0
1653976650000|2022-05-31 05:57:30|||||||||1
1653976700000|2022-05-31 05:58:20|43304.8|43264.8|43304.8|43264.8|43307.6|43267.6|43304.8|43264.8|0
1653976720000|2022-05-31 05:58:40|43310.5|43270.5|43310.5|43270.5|43310.5|43270.5|43310.5|43270.5|0
1653976750000|2022-05-31 05:59:10|||||||||1
1653976770000|2022-05-31 05:59:30|43307.6|43267.6|43307.6|43267.6|43307.6|43267.6|43307.6|43267.6|0
1653976790000|2022-05-31 05:59:50|43304.8|43264.8|43290.5|43250.5|43304.8|43264.8|43290.5|43250.5|3
1653976800000|2022-05-31 06:00:00|43284.8|43244.8|43282.6|43242.6|43284.8|43244.8|43270.5|43230.5|3
1653976810000|2022-05-31 06:00:10|43284.8|43244.8|43282.6|43242.6|43284.8|43244.8|43282.6|43242.6|1
1653976840000|2022-05-31 06:00:40|43284.8|43244.8|43284.8|43244.8|43284.8|43244.8|43284.8|43244.8|1
1653976860000|2022-05-31 06:01:00|43290.5|43250.5|43287.6|43247.6|43290.5|43250.5|43282.6|43242.6|2
1653976870000|2022-05-31 06:01:10|43282.6|43242.6|43284.8|43244.8|43284.8|43244.8|43282.6|43242.6|0
1653976880000|2022-05-31 06:01:20|43287.6|43247.6|43295.5|43255.5|43295.5|43255.5|43287.6|43247.6|2
1653976890000|2022-05-31 06:01:30|43292.6|43252.6|43284.8|43244.8|43292.6|43252.6|43284.8|43244.8|1
1653976900000|2022-05-31 06:01:40|43286.9|43246.9|43289.8|43249.8|43292.6|43252.6|43286.9|43246.9|1
1653976910000|2022-05-31 06:01:50|43292.6|43252.6|43294.8|43254.8|43294.8|43254.8|43292.6|43252.6|0
1653976920000|2022-05-31 06:02:00|43292.6|43252.6|43284.8|43244.8|43292.6|43252.6|43284.8|43244.8|6
1653976930000|2022-05-31 06:02:10|43289.8|43249.8|43289.8|43249.8|43289.8|43249.8|43289.8|43249.8|1
1653976940000|2022-05-31 06:02:20|43294.8|43254.8|43297.6|43257.6|43297.6|43257.6|43292.6|43252.6|0
1653976950000|2022-05-31 06:02:30|43302.6|43262.6|43302.6|43262.6|43304.8|43264.8|43302.6|43262.6|4
1653976960000|2022-05-31 06:02:40|43304.8|43264.8|43304.8|43264.8|43304.8|43264.8|43304.8|43264.8|0
1653976970000|2022-05-31 06:02:50|43307.6|43267.6|43307.6|43267.6|43307.6|43267.6|43307.6|43267.6|0
1653976980000|2022-05-31 06:03:00|43304.8|43264.8|43310.5|43270.5|43310.5|43270.5|43304.8|43264.8|10
1653976990000|2022-05-31 06:03:10|||||||||8
1653977010000|2022-05-31 06:03:30|43301.9|43261.9|43310.5|43270.5|43310.5|43270.5|43301.9|43261.9|3
1653977020000|2022-05-31 06:03:40|43310.4|43270.4|43344.8|43304.8|43344.8|43304.8|43310.4|43270.4|23
1653977030000|2022-05-31 06:03:50|43339.8|43299.8|43346.9|43306.9|43346.9|43306.9|43339.8|43299.8|2
1653977040000|2022-05-31 06:04:00|43349.8|43309.8|43346.9|43306.9|43349.8|43309.8|43344.8|43304.8|2
1653977060000|2022-05-31 06:04:20|43349.8|43309.8|43352.6|43312.6|43352.6|43312.6|43349.8|43309.8|2
1653977070000|2022-05-31 06:04:30|43349.8|43309.8|43349.8|43309.8|43349.8|43309.8|43349.8|43309.8|1
1653977080000|2022-05-31 06:04:40|43347.6|43307.6|43349.8|43309.8|43349.8|43309.8|43347.6|43307.6|4
1653977100000|2022-05-31 06:05:00|43349.7|43309.7|43344.7|43304.7|43349.7|43309.7|43344.7|43304.7|0
1653977120000|2022-05-31 06:05:20|43332.6|43292.6|43329.7|43289.7|43332.6|43292.6|43324.7|43284.7|2
1653977130000|2022-05-31 06:05:30|43332.6|43292.6|43329.7|43289.7|43332.6|43292.6|43329.7|43289.7|0
1653977140000|2022-05-31 06:05:40|43331.9|43291.9|43334.7|43294.7|43334.7|43294.7|43329.7|43289.7|0
1653977150000|2022-05-31 06:05:50|43332.6|43292.6|43332.6|43292.6|43332.6|43292.6|43332.6|43292.6|2
1653977160000|2022-05-31 06:06:00|43329.7|43289.7|43329.7|43289.7|43335.4|43295.4|43327.6|43287.6|2
1653977180000|2022-05-31 06:06:20|43331.9|43291.9|43339.7|43299.7|43339.7|43299.7|43329.7|43289.7|2
1653977190000|2022-05-31 06:06:30|43337.6|43297.6|43337.6|43297.6|43339.7|43299.7|43337.6|43297.6|1
1653977200000|2022-05-31 06:06:40|43334.7|43294.7|43339.7|43299.7|43342.6|43302.6|43334.7|43294.7|1
1653977220000|2022-05-31 06:07:00|43337.6|43297.6|43329.7|43289.7|43337.6|43297.6|43329.7|43289.7|0
1653977280000|2022-05-31 06:08:00|43327.6|43287.6|43327.6|43287.6|43327.6|43287.6|43327.6|43287.6|0
1653977290000|2022-05-31 06:08:10|43332.6|43292.6|43329.7|43289.7|43332.6|43292.6|43327.6|43287.6|3
1653977300000|2022-05-31 06:08:20|43327.6|43287.6|43329.7|43289.7|43329.7|43289.7|43327.6|43287.6|0
1653977320000|2022-05-31 06:08:40|43327.6|43287.6|43327.6|43287.6|43327.6|43287.6|43324.7|43284.7|0
1653977340000|2022-05-31 06:09:00|43324.7|43284.7|43322.6|43282.6|43327.6|43287.6|43322.6|43282.6|1
1653977350000|2022-05-31 06:09:10|43324.7|43284.7|43322.6|43282.6|43325.4|43285.4|43322.6|43282.6|0
1653977360000|2022-05-31 06:09:20|43324.7|43284.7|43322.6|43282.6|43325.4|43285.4|43322.6|43282.6|1
1653977370000|2022-05-31 06:09:30|43327.6|43287.6|43327.6|43287.6|43327.6|43287.6|43327.6|43287.6|0
1653977380000|2022-05-31 06:09:40|43332.6|43292.6|43332.6|43292.6|43332.6|43292.6|43332.6|43292.6|2
1653977390000|2022-05-31 06:09:50|43329.7|43289.7|43334.7|43294.7|43337.6|43297.6|43329.7|43289.7|1
1653977400000|2022-05-31 06:10:00|43332.6|43292.6|43329.7|43289.7|43334.7|43294.7|43329.7|43289.7|0
1653977410000|2022-05-31 06:10:10|43327.6|43287.6|43329.7|43289.7|43332.6|43292.6|43327.6|43287.6|1
1653977430000|2022-05-31 06:10:30|43334.7|43294.7|43334.7|43294.7|43334.7|43294.7|43334.7|43294.7|1
1653977440000|2022-05-31 06:10:40|43345.4|43305.4|43342.6|43302.6|43345.4|43305.4|43342.6|43302.6|2
1653977450000|2022-05-31 06:10:50|43339.7|43299.7|43339.7|43299.7|43349.7|43309.7|43339.7|43299.7|5
1653977460000|2022-05-31 06:11:00|43344.7|43304.7|43339.7|43299.7|43344.7|43304.7|43339.7|43299.7|1
1653977470000|2022-05-31 06:11:10|43337.6|43297.6|43332.6|43292.6|43337.6|43297.6|43332.6|43292.6|0
1653977480000|2022-05-31 06:11:20|43329.7|43289.7|43329.7|43289.7|43337.6|43297.6|43329.7|43289.7|0
1653977520000|2022-05-31 06:12:00|43327.6|43287.6|43327.6|43287.6|43327.6|43287.6|43327.6|43287.6|0
1653977550000|2022-05-31 06:12:30|43324.7|43284.7|43324.7|43284.7|43324.7|43284.7|43324.7|43284.7|0
1653977560000|2022-05-31 06:12:40|43327.5|43287.5|43327.5|43287.5|43327.5|43287.5|43327.5|43287.5|0
1653977590000|2022-05-31 06:13:10|43324.7|43284.7|43324.7|43284.7|43324.7|43284.7|43324.7|43284.7|0
1653977640000|2022-05-31 06:14:00|43327.5|43287.5|43327.5|43287.5|43327.5|43287.5|43327.5|43287.5|0
1653977650000|2022-05-31 06:14:10|||||||||1
1653977660000|2022-05-31 06:14:20|43325.4|43285.4|43322.5|43282.5|43325.4|43285.4|43322.5|43282.5|1
1653977670000|2022-05-31 06:14:30|43327.5|43287.5|43327.5|43287.5|43327.5|43287.5|43327.5|43287.5|0
1653977700000|2022-05-31 06:15:00|43330.4|43290.4|43327.5|43287.5|43337.5|43297.5|43327.5|43287.5|6
1653977710000|2022-05-31 06:15:10|43330.4|43290.4|43332.5|43292.5|43337.5|43297.5|43327.5|43287.5|2
1653977720000|2022-05-31 06:15:20|43337.5|43297.5|43337.5|43297.5|43337.5|43297.5|43337.5|43297.5|0
1653977730000|2022-05-31 06:15:30|43334.7|43294.7|43339.7|43299.7|43339.7|43299.7|43334.7|43294.7|0
1653977760000|2022-05-31 06:16:00|43334.7|43294.7|43322.5|43282.5|43334.7|43294.7|43322.5|43282.5|2
1653977770000|2022-05-31 06:16:10|43324.7|43284.7|43329.7|43289.7|43334.7|43294.7|43324.7|43284.7|1
1653977780000|2022-05-31 06:16:20|43331.8|43291.8|43334.7|43294.7|43337.5|43297.5|43329.7|43289.7|0
1653977790000|2022-05-31 06:16:30|43329.7|43289.7|43327.5|43287.5|43329.7|43289.7|43327.5|43287.5|0
1653977800000|2022-05-31 06:16:40|43324.7|43284.7|43324.7|43284.7|43324.7|43284.7|43324.7|43284.7|2
1653977810000|2022-05-31 06:16:50|43327.5|43287.5|43327.5|43287.5|43327.5|43287.5|43327.5|43287.5|0
1653977820000|2022-05-31 06:17:00|43324.7|43284.7|43317.5|43277.5|43324.7|43284.7|43317.5|43277.5|0
1653977840000|2022-05-31 06:17:20|43302.5|43262.5|43299.7|43259.7|43302.5|43262.5|43299.7|43259.7|6
1653977850000|2022-05-31 06:17:30|43297.5|43257.5|43284.7|43244.7|43297.5|43257.5|43284.7|43244.7|0
1653977860000|2022-05-31 06:17:40|43279.7|43239.7|43274.7|43234.7|43279.7|43239.7|43271.8|43231.8|3
1653977870000|2022-05-31 06:17:50|43272.5|43232.5|43279.7|43239.7|43279.7|43239.7|43272.5|43232.5|2
1653977880000|2022-05-31 06:18:00|43274.7|43234.7|43269.7|43229.7|43277.5|43237.5|43269.7|43229.7|2
1653977890000|2022-05-31 06:18:10|43272.5|43232.5|43272.5|43232.5|43272.5|43232.5|43270.4|43230.4|1
1653977900000|2022-05-31 06:18:20|43269.7|43229.7|43270.4|43230.4|43272.5|43232.5|43269.7|43229.7|0
1653977910000|2022-05-31 06:18:30|43272.5|43232.5|43275.4|43235.4|43275.4|43235.4|43269.7|43229.7|7
1653977920000|2022-05-31 06:18:40|43272.5|43232.5|43272.5|43232.5|43272.5|43232.5|43272.5|43232.5|0
1653977940000|2022-05-31 06:19:00|43275.4|43235.4|43275.4|43235.4|43275.4|43235.4|43272.5|43232.5|0
1653977950000|2022-05-31 06:19:10|43277.5|43237.5|43277.5|43237.5|43277.5|43237.5|43277.5|43237.5|0
1653977960000|2022-05-31 06:19:20|43275.4|43235.4|43277.5|43237.5|43277.5|43237.5|43272.5|43232.5|0
1653977970000|2022-05-31 06:19:30|43274.7|43234.7|43277.5|43237.5|43277.5|43237.5|43272.5|43232.5|0
1653977980000|2022-05-31 06:19:40|43279.7|43239.7|43282.5|43242.5|43282.5|43242.5|43279.7|43239.7|0
1653977990000|2022-05-31 06:19:50|43287.5|43247.5|43289.7|43249.7|43289.7|43249.7|43284.7|43244.7|3
1653978000000|2022-05-31 06:20:00|43295.4|43255.4|43282.5|43242.5|43295.4|43255.4|43282.5|43242.5|10
1653978010000|2022-05-31 06:20:10|43277.5|43237.5|43272.5|43232.5|43277.5|43237.5|43272.5|43232.5|6
1653978030000|2022-05-31 06:20:30|43275.3|43235.3|43280.3|43240.3|43280.3|43240.3|43275.3|43235.3|0
1653978040000|2022-05-31 06:20:40|43282.5|43242.5|43282.5|43242.5|43282.5|43242.5|43282.5|43242.5|0
1653978050000|2022-05-31 06:20:50|43279.7|43239.7|43285.3|43245.3|43285.3|43245.3|43279.7|43239.7|1
1653978060000|2022-05-31 06:21:00|43282.5|43242.5|43282.5|43242.5|43282.5|43242.5|43282.5|43242.5|1
1653978070000|2022-05-31 06:21:10|43285.3|43245.3|43285.3|43245.3|43285.3|43245.3|43285.3|43245.3|0
1653978080000|2022-05-31 06:21:20|43287.5|43247.5|43290.3|43250.3|43290.3|43250.3|43287.5|43247.5|1
1653978090000|2022-05-31 06:21:30|43287.5|43247.5|43290.3|43250.3|43290.3|43250.3|43287.5|43247.5|0
1653978110000|2022-05-31 06:21:50|43295.3|43255.3|43295.3|43255.3|43295.3|43255.3|43295.3|43255.3|1
1653978120000|2022-05-31 06:22:00|43292.5|43252.5|43292.5|43252.5|43292.5|43252.5|43292.5|43252.5|0
1653978130000|2022-05-31 06:22:10|43295.3|43255.3|43295.3|43255.3|43295.3|43255.3|43295.3|43255.3|0
1653978160000|2022-05-31 06:22:40|43297.5|43257.5|43297.5|43257.5|43297.5|43257.5|43297.5|43257.5|0
1653978170000|2022-05-31 06:22:50|43295.3|43255.3|43295.3|43255.3|43295.3|43255.3|43295.3|43255.3|0
1653978190000|2022-05-31 06:23:10|43299.6|43259.6|43297.5|43257.5|43299.6|43259.6|43297.5|43257.5|5
1653978200000|2022-05-31 06:23:20|43294.6|43254.6|43294.6|43254.6|43294.6|43254.6|43294.6|43254.6|0
1653978210000|2022-05-31 06:23:30|43297.5|43257.5|43302.5|43262.5|43302.5|43262.5|43297.5|43257.5|0
1653978240000|2022-05-31 06:24:00|43307.5|43267.5|43304.6|43264.6|43307.5|43267.5|43304.6|43264.6|1
1653978250000|2022-05-31 06:24:10|43307.5|43267.5|43304.6|43264.6|43307.5|43267.5|43304.6|43264.6|0
1653978260000|2022-05-31 06:24:20|43307.5|43267.5|43307.5|43267.5|43307.5|43267.5|43307.5|43267.5|0
1653978300000|2022-05-31 06:25:00|43310.3|43270.3|43310.3|43270.3|43310.3|43270.3|43307.5|43267.5|1
1653978320000|2022-05-31 06:25:20|43304.6|43264.6|43310.3|43270.3|43310.3|43270.3|43302.5|43262.5|0
1653978350000|2022-05-31 06:25:50|43312.5|43272.5|43312.5|43272.5|43312.5|43272.5|43312.5|43272.5|2
1653978380000|2022-05-31 06:26:20|43317.5|43277.5|43317.5|43277.5|43320.3|43280.3|43317.5|43277.5|0
1653978390000|2022-05-31 06:26:30|43320.3|43280.3|43320.3|43280.3|43320.3|43280.3|43320.3|43280.3|0
1653978400000|2022-05-31 06:26:40|43326.8|43286.8|43329.6|43289.6|43329.6|43289.6|43326.8|43286.8|1
1653978410000|2022-05-31 06:26:50|43335.3|43295.3|43332.5|43292.5|43335.3|43295.3|43332.5|43292.5|0
1653978460000|2022-05-31 06:27:40|43337.5|43297.5|43332.5|43292.5|43337.5|43297.5|43332.5|43292.5|2
1653978470000|2022-05-31 06:27:50|||||||||1
1653978480000|2022-05-31 06:28:00|43342.5|43302.5|43338.2|43298.2|43342.5|43302.5|43334.6|43294.6|4
1653978490000|2022-05-31 06:28:10|43332.5|43292.5|43332.5|43292.5|43332.5|43292.5|43332.5|43292.5|0
1653978500000|2022-05-31 06:28:20|||||||||1
1653978530000|2022-05-31 06:28:50|43330.3|43290.3|43332.5|43292.5|43332.5|43292.5|43330.3|43290.3|0
1653978540000|2022-05-31 06:29:00|43334.6|43294.6|43332.5|43292.5|43334.6|43294.6|43330.3|43290.3|2
1653978550000|2022-05-31 06:29:10|43332.4|43292.4|43341|43301|43343.1|43303.1|43332.4|43292.4|0
1653978560000|2022-05-31 06:29:20|43332.4|43292.4|43332.4|43292.4|43332.4|43292.4|43332.4|43292.4|0
1653978570000|2022-05-31 06:29:30|43335.3|43295.3|43335.3|43295.3|43340.3|43300.3|43335.3|43295.3|0
1653978590000|2022-05-31 06:29:50|43332.4|43292.4|43332.4|43292.4|43332.4|43292.4|43332.4|43292.4|0
1653978600000|2022-05-31 06:30:00|43335.3|43295.3|43335.3|43295.3|43335.3|43295.3|43335.3|43295.3|0
1653978620000|2022-05-31 06:30:20|43337.4|43297.4|43337.4|43297.4|43337.4|43297.4|43337.4|43297.4|0
1653978630000|2022-05-31 06:30:30|43340.3|43300.3|43340.3|43300.3|43340.3|43300.3|43340.3|43300.3|0
1653978640000|2022-05-31 06:30:40|43337.4|43297.4|43340.3|43300.3|43340.3|43300.3|43337.4|43297.4|0
1653978650000|2022-05-31 06:30:50|43334.6|43294.6|43340.3|43300.3|43340.3|43300.3|43334.6|43294.6|0
1653978660000|2022-05-31 06:31:00|43344.6|43304.6|43342.4|43302.4|43344.6|43304.6|43342.4|43302.4|2
1653978680000|2022-05-31 06:31:20|43340.3|43300.3|43340.3|43300.3|43340.3|43300.3|43340.3|43300.3|0
1653978720000|2022-05-31 06:32:00|43337.4|43297.4|43337.4|43297.4|43337.4|43297.4|43337.4|43297.4|0
1653978730000|2022-05-31 06:32:10|43332.4|43292.4|43334.6|43294.6|43334.6|43294.6|43332.4|43292.4|0
1653978740000|2022-05-31 06:32:20|43337.4|43297.4|43339.6|43299.6|43341.7|43301.7|43334.6|43294.6|3
1653978750000|2022-05-31 06:32:30|43336.7|43296.7|43336.7|43296.7|43336.7|43296.7|43336.7|43296.7|0
1653978760000|2022-05-31 06:32:40|43334.6|43294.6|43334.6|43294.6|43334.6|43294.6|43334.6|43294.6|0
1653978770000|2022-05-31 06:32:50|43336.7|43296.7|43339.6|43299.6|43339.6|43299.6|43334.6|43294.6|0
1653978780000|2022-05-31 06:33:00|43337.4|43297.4|43337.4|43297.4|43339.6|43299.6|43337.4|43297.4|0
1653978790000|2022-05-31 06:33:10|43339.6|43299.6|43334.6|43294.6|43339.6|43299.6|43334.6|43294.6|0
1653978800000|2022-05-31 06:33:20|43337.4|43297.4|43334.6|43294.6|43337.4|43297.4|43334.6|43294.6|0
1653978810000|2022-05-31 06:33:30|43332.4|43292.4|43332.4|43292.4|43332.4|43292.4|43332.4|43292.4|0
1653978820000|2022-05-31 06:33:40|43334.6|43294.6|43337.4|43297.4|43337.4|43297.4|43334.6|43294.6|0
1653978840000|2022-05-31 06:34:00|43334.6|43294.6|43334.6|43294.6|43337.4|43297.4|43334.6|43294.6|0
1653978850000|2022-05-31 06:34:10|43336.7|43296.7|43336.7|43296.7|43339.6|43299.6|43334.6|43294.6|0
1653978860000|2022-05-31 06:34:20|43339.6|43299.6|43339.6|43299.6|43339.6|43299.6|43339.6|43299.6|0
1653978890000|2022-05-31 06:34:50|43341.7|43301.7|43336.7|43296.7|43341.7|43301.7|43334.6|43294.6|1
1653978900000|2022-05-31 06:35:00|43339.6|43299.6|43334.6|43294.6|43339.6|43299.6|43334.6|43294.6|0
1653978920000|2022-05-31 06:35:20|43324.6|43284.6|43322.4|43282.4|43327.4|43287.4|43322.4|43282.4|2
1653978930000|2022-05-31 06:35:30|43324.6|43284.6|43322.4|43282.4|43330.3|43290.3|43322.4|43282.4|0
1653978940000|2022-05-31 06:35:40|43320.3|43280.3|43325.3|43285.3|43325.3|43285.3|43320.3|43280.3|2
1653978950000|2022-05-31 06:35:50|43322.4|43282.4|43325.3|43285.3|43325.3|43285.3|43322.4|43282.4|0
1653978960000|2022-05-31 06:36:00|43322.4|43282.4|43322.4|43282.4|43325.3|43285.3|43322.4|43282.4|0
1653979000000|2022-05-31 06:36:40|43324.6|43284.6|43327.4|43287.4|43327.4|43287.4|43324.6|43284.6|0
1653979010000|2022-05-31 06:36:50|43322.4|43282.4|43329.6|43289.6|43329.6|43289.6|43322.4|43282.4|7
1653979020000|2022-05-31 06:37:00|43332.4|43292.4|43332.4|43292.4|43332.4|43292.4|43332.4|43292.4|0
1653979070000|2022-05-31 06:37:50|||||||||1
1653979080000|2022-05-31 06:38:00|43330.2|43290.2|43322.4|43282.4|43330.2|43290.2|43320.2|43280.2|1
1653979090000|2022-05-31 06:38:10|43325.2|43285.2|43322.4|43282.4|43325.2|43285.2|43322.4|43282.4|0
1653979110000|2022-05-31 06:38:30|43325.2|43285.2|43325.2|43285.2|43325.2|43285.2|43325.2|43285.2|0
1653979140000|2022-05-31 06:39:00|43320.2|43280.2|43325.2|43285.2|43325.2|43285.2|43320.2|43280.2|5
1653979150000|2022-05-31 06:39:10|43342.4|43302.4|43345.2|43305.2|43345.2|43305.2|43337.4|43297.4|3
1653979200000|2022-05-31 06:40:00|43347.4|43307.4|43345.2|43305.2|43347.4|43307.4|43345.2|43305.2|0
1653979240000|2022-05-31 06:40:40|43347.4|43307.4|43352.4|43312.4|43352.4|43312.4|43347.4|43307.4|0
1653979250000|2022-05-31 06:40:50|43350.2|43310.2|43352.4|43312.4|43352.4|43312.4|43347.4|43307.4|1
1653979260000|2022-05-31 06:41:00|43350.2|43310.2|43337.4|43297.4|43350.2|43310.2|43337.4|43297.4|2
1653979270000|2022-05-31 06:41:10|43340.2|43300.2|43335.2|43295.2|43340.2|43300.2|43335.2|43295.2|0
1653979280000|2022-05-31 06:41:20|43330.2|43290.2|43332.4|43292.4|43332.4|43292.4|43327.4|43287.4|0
1653979290000|2022-05-31 06:41:30|43330.2|43290.2|43332.4|43292.4|43335.2|43295.2|43330.2|43290.2|0
1653979300000|2022-05-31 06:41:40|43330.2|43290.2|43315.2|43275.2|43332.4|43292.4|43315.2|43275.2|4
1653979310000|2022-05-31 06:41:50|43313.1|43273.1|43302.4|43262.4|43313.1|43273.1|43302.4|43262.4|1
1653979320000|2022-05-31 06:42:00|43305.2|43265.2|43305.2|43265.2|43305.2|43265.2|43305.2|43265.2|0
1653979360000|2022-05-31 06:42:40|43302.4|43262.4|43305.2|43265.2|43307.4|43267.4|43300.2|43260.2|0
1653979380000|2022-05-31 06:43:00|43307.4|43267.4|43305.2|43265.2|43307.4|43267.4|43305.2|43265.2|0
1653979390000|2022-05-31 06:43:10|43307.4|43267.4|43315.2|43275.2|43315.2|43275.2|43307.4|43267.4|0
1653979420000|2022-05-31 06:43:40|43312.4|43272.4|43312.4|43272.4|43312.4|43272.4|43312.4|43272.4|0
1653979450000|2022-05-31 06:44:10|43315.2|43275.2|43312.4|43272.4|43315.2|43275.2|43312.4|43272.4|0
1653979460000|2022-05-31 06:44:20|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|0
1653979480000|2022-05-31 06:44:40|43317.4|43277.4|43315.2|43275.2|43317.4|43277.4|43315.2|43275.2|0
1653979500000|2022-05-31 06:45:00|43312.4|43272.4|43315.2|43275.2|43315.2|43275.2|43312.4|43272.4|1
1653979520000|2022-05-31 06:45:20|43317.4|43277.4|43297.4|43257.4|43317.4|43277.4|43297.4|43257.4|1
1653979530000|2022-05-31 06:45:30|43295.2|43255.2|43295.2|43255.2|43295.2|43255.2|43295.2|43255.2|0
1653979550000|2022-05-31 06:45:50|43292.3|43252.3|43290.2|43250.2|43292.3|43252.3|43290.2|43250.2|2
1653979560000|2022-05-31 06:46:00|43288|43248|43285.2|43245.2|43288|43248|43285.2|43245.2|1
1653979570000|2022-05-31 06:46:10|43287.3|43247.3|43287.3|43247.3|43287.3|43247.3|43285.2|43245.2|0
1653979590000|2022-05-31 06:46:30|43285.2|43245.2|43285.2|43245.2|43287.3|43247.3|43285.2|43245.2|1
1653979600000|2022-05-31 06:46:40|43287.3|43247.3|43287.3|43247.3|43287.3|43247.3|43285.2|43245.2|0
1653979610000|2022-05-31 06:46:50|43288|43248|43288|43248|43290.2|43250.2|43288|43248|0
1653979620000|2022-05-31 06:47:00|43290.2|43250.2|43290.2|43250.2|43290.2|43250.2|43288|43248|0
1653979630000|2022-05-31 06:47:10|43288|43248|43288|43248|43288|43248|43288|43248|0
1653979640000|2022-05-31 06:47:20|43290.2|43250.2|43295.2|43255.2|43295.2|43255.2|43288|43248|1
1653979680000|2022-05-31 06:48:00|43297.3|43257.3|43297.3|43257.3|43297.3|43257.3|43295.2|43255.2|2
1653979690000|2022-05-31 06:48:10|43295.2|43255.2|43295.2|43255.2|43295.2|43255.2|43295.2|43255.2|0
1653979700000|2022-05-31 06:48:20|||||||||1
1653979710000|2022-05-31 06:48:30|43305.2|43265.2|43305.2|43265.2|43305.2|43265.2|43305.2|43265.2|3
1653979740000|2022-05-31 06:49:00|43303|43263|43305.2|43265.2|43305.2|43265.2|43300.2|43260.2|1
1653979760000|2022-05-31 06:49:20|43307.3|43267.3|43307.3|43267.3|43307.3|43267.3|43307.3|43267.3|0
1653979770000|2022-05-31 06:49:30|43310.2|43270.2|43305.2|43265.2|43310.2|43270.2|43305.2|43265.2|2
1653979780000|2022-05-31 06:49:40|43300.2|43260.2|43300.2|43260.2|43300.2|43260.2|43300.2|43260.2|0
1653979820000|2022-05-31 06:50:20|43305.2|43265.2|43305.2|43265.2|43305.2|43265.2|43305.2|43265.2|1
1653979890000|2022-05-31 06:51:30|43307.3|43267.3|43312.3|43272.3|43312.3|43272.3|43307.3|43267.3|0
1653979900000|2022-05-31 06:51:40|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|43315.2|43275.2|0
1653979920000|2022-05-31 06:52:00|43312.3|43272.3|43305.2|43265.2|43315.2|43275.2|43305.2|43265.2|1
1653979980000|2022-05-31 06:53:00|43300.2|43260.2|43297.3|43257.3|43300.2|43260.2|43297.3|43257.3|0
1653979990000|2022-05-31 06:53:10|43300.2|43260.2|43305.2|43265.2|43305.2|43265.2|43300.2|43260.2|1
1653980010000|2022-05-31 06:53:30|43300.2|43260.2|43300.2|43260.2|43300.2|43260.2|43300.2|43260.2|0
1653980020000|2022-05-31 06:53:40|43302.3|43262.3|43305.2|43265.2|43305.2|43265.2|43302.3|43262.3|0
1653980030000|2022-05-31 06:53:50|43308|43268|43308|43268|43308|43268|43308|43268|0
1653980080000|2022-05-31 06:54:40|43310.1|43270.1|43308|43268|43313|43273|43308|43268|0
1653980100000|2022-05-31 06:55:00|43310.1|43270.1|43315.1|43275.1|43318|43278|43308|43268|1
1653980110000|2022-05-31 06:55:10|43318|43278|43315.1|43275.1|43318|43278|43315.1|43275.1|0
1653980120000|2022-05-31 06:55:20|43318|43278|43310.1|43270.1|43318|43278|43310.1|43270.1|0
1653980130000|2022-05-31 06:55:30|43308|43268|43308|43268|43308|43268|43308|43268|0
1653980140000|2022-05-31 06:55:40|43310.1|43270.1|43313|43273|43313|43273|43308|43268|1
1653980150000|2022-05-31 06:55:50|43308|43268|43308|43268|43313|43273|43308|43268|0
1653980160000|2022-05-31 06:56:00|43310.1|43270.1|43308|43268|43310.1|43270.1|43305.1|43265.1|0
1653980180000|2022-05-31 06:56:20|43303|43263|43303|43263|43308|43268|43303|43263|0
1653980190000|2022-05-31 06:56:30|||||||||1
1653980220000|2022-05-31 06:57:00|||||||||8
1653980230000|2022-05-31 06:57:10|43308|43268|43303|43263|43308|43268|43303|43263|1
1653980280000|2022-05-31 06:58:00|43303.7|43263.7|43303.7|43263.7|43303.7|43263.7|43303.7|43263.7|2
1653980320000|2022-05-31 06:58:40|43305.8|43265.8|43308.7|43268.7|43308.7|43268.7|43305.8|43265.8|0
1653980330000|2022-05-31 06:58:50|43305.8|43265.8|43303.7|43263.7|43305.8|43265.8|43303.7|43263.7|0
1653980340000|2022-05-31 06:59:00|43308.7|43268.7|43298.7|43258.7|43308.7|43268.7|43298.7|43258.7|9
1653980360000|2022-05-31 06:59:20|||||||||1
1653980400000|2022-05-31 07:00:00|43301.5|43261.5|43298.7|43258.7|43301.5|43261.5|43298.7|43258.7|4
1653980460000|2022-05-31 07:01:00|43293|43253|43283.7|43243.7|43293|43253|43283.7|43243.7|6
1653980470000|2022-05-31 07:01:10|43285.8|43245.8|43285.8|43245.8|43285.8|43245.8|43285.8|43245.8|0
1653980490000|2022-05-31 07:01:30|43265.8|43225.8|43265.8|43225.8|43265.8|43225.8|43265.8|43225.8|5
1653980500000|2022-05-31 07:01:40|43261.5|43221.5|43245.8|43205.8|43261.5|43221.5|43245.8|43205.8|27
1653980540000|2022-05-31 07:02:20|43233.6|43193.6|43230.8|43190.8|43235.8|43195.8|43230.8|43190.8|13
1653980550000|2022-05-31 07:02:30|43233.6|43193.6|43240.8|43200.8|43240.8|43200.8|43233.6|43193.6|0
1653980560000|2022-05-31 07:02:40|43230.8|43190.8|43230.8|43190.8|43230.8|43190.8|43230.8|43190.8|0
1653980610000|2022-05-31 07:03:30|43227.9|43187.9|43227.9|43187.9|43227.9|43187.9|43227.9|43187.9|0
1653980620000|2022-05-31 07:03:40|43230.8|43190.8|43230.8|43190.8|43230.8|43190.8|43230.8|43190.8|0
1653980640000|2022-05-31 07:04:00|43233.6|43193.6|43230.8|43190.8|43233.6|43193.6|43230.8|43190.8|2
1653980650000|2022-05-31 07:04:10|43227.9|43187.9|43225.8|43185.8|43227.9|43187.9|43225.8|43185.8|0
1653980660000|2022-05-31 07:04:20|43230.8|43190.8|43230.8|43190.8|43230.8|43190.8|43230.8|43190.8|3
1653980680000|2022-05-31 07:04:40|43240.8|43200.8|43240.8|43200.8|43240.8|43200.8|43240.8|43200.8|0
1653980700000|2022-05-31 07:05:00|43242.9|43202.9|43245.8|43205.8|43245.8|43205.8|43242.9|43202.9|0
1653980710000|2022-05-31 07:05:10|43242.9|43202.9|43242.9|43202.9|43242.9|43202.9|43242.9|43202.9|0
1653980750000|2022-05-31 07:05:50|43240.1|43200.1|43230.8|43190.8|43240.1|43200.1|43230.8|43190.8|2
1653980760000|2022-05-31 07:06:00|43227.9|43187.9|43227.9|43187.9|43227.9|43187.9|43222.9|43182.9|2
1653980770000|2022-05-31 07:06:10|43230.8|43190.8|43230.8|43190.8|43230.8|43190.8|43230.8|43190.8|0
1653980790000|2022-05-31 07:06:30|43228.6|43188.6|43225.8|43185.8|43228.6|43188.6|43225.8|43185.8|0
1653980820000|2022-05-31 07:07:00|43227.9|43187.9|43225.8|43185.8|43227.9|43187.9|43225.1|43185.1|2
1653980840000|2022-05-31 07:07:20|43227.9|43187.9|43230.8|43190.8|43230.8|43190.8|43227.9|43187.9|0
1653980850000|2022-05-31 07:07:30|43228.6|43188.6|43225.8|43185.8|43228.6|43188.6|43225.8|43185.8|0
1653980860000|2022-05-31 07:07:40|43227.9|43187.9|43235.8|43195.8|43235.8|43195.8|43227.9|43187.9|0
1653980880000|2022-05-31 07:08:00|43237.9|43197.9|43237.9|43197.9|43237.9|43197.9|43237.9|43197.9|0
1653980890000|2022-05-31 07:08:10|43240.8|43200.8|43240.8|43200.8|43240.8|43200.8|43240.8|43200.8|0
1653980930000|2022-05-31 07:08:50|43242.9|43202.9|43242.9|43202.9|43242.9|43202.9|43242.9|43202.9|1
1653980940000|2022-05-31 07:09:00|43237.9|43197.9|43232.9|43192.9|43237.9|43197.9|43232.9|43192.9|1
1653980950000|2022-05-31 07:09:10|43237.9|43197.9|43232.9|43192.9|43237.9|43197.9|43232.9|43192.9|0
1653980970000|2022-05-31 07:09:30|43235.1|43195.1|43235.8|43195.8|43237.9|43197.9|43235.1|43195.1|0
1653980980000|2022-05-31 07:09:40|43235.1|43195.1|43235.8|43195.8|43237.9|43197.9|43235.1|43195.1|0
1653980990000|2022-05-31 07:09:50|43237.9|43197.9|43235.8|43195.8|43237.9|43197.9|43235.8|43195.8|0
1653981000000|2022-05-31 07:10:00|43232.9|43192.9|43230.8|43190.8|43232.9|43192.9|43227.9|43187.9|2
1653981010000|2022-05-31 07:10:10|43227.9|43187.9|43227.9|43187.9|43227.9|43187.9|43227.9|43187.9|6
1653981020000|2022-05-31 07:10:20|43225|43185|43170|43130|43225|43185|43170|43130|8
1653981030000|2022-05-31 07:10:30|43172.9|43132.9|43172.9|43132.9|43172.9|43132.9|43172.9|43132.9|0
1653981040000|2022-05-31 07:10:40|43170|43130|43170|43130|43170|43130|43170|43130|0
1653981060000|2022-05-31 07:11:00|43161.4|43121.4|43162.9|43122.9|43165.7|43125.7|43145.7|43105.7|11
1653981070000|2022-05-31 07:11:10|43157.9|43117.9|43160.7|43120.7|43160.7|43120.7|43157.9|43117.9|5
1653981080000|2022-05-31 07:11:20|43157.9|43117.9|43152.9|43112.9|43157.9|43117.9|43152.9|43112.9|4
1653981090000|2022-05-31 07:11:30|43153.6|43113.6|43153.6|43113.6|43153.6|43113.6|43153.6|43113.6|8
1653981100000|2022-05-31 07:11:40|43158.6|43118.6|43158.6|43118.6|43158.6|43118.6|43158.6|43118.6|1
1653981110000|2022-05-31 07:11:50|43153.6|43113.6|43155.7|43115.7|43160.7|43120.7|43145.7|43105.7|12
1653981120000|2022-05-31 07:12:00|43160.7|43120.7|43160.7|43120.7|43160.7|43120.7|43160.7|43120.7|0
1653981130000|2022-05-31 07:12:10|43155.7|43115.7|43155.7|43115.7|43155.7|43115.7|43155.7|43115.7|0
1653981140000|2022-05-31 07:12:20|43160.7|43120.7|43160.7|43120.7|43160.7|43120.7|43160.7|43120.7|0
1653981150000|2022-05-31 07:12:30|43152.9|43112.9|43145.7|43105.7|43155.7|43115.7|43145.7|43105.7|1
1653981160000|2022-05-31 07:12:40|43130.7|43090.7|43125.7|43085.7|43133.6|43093.6|43125.7|43085.7|4
1653981180000|2022-05-31 07:13:00|||||||||2
1653981190000|2022-05-31 07:13:10|||||||||1
1653981200000|2022-05-31 07:13:20|||||||||1
1653981220000|2022-05-31 07:13:40|43127.9|43087.9|43130.7|43090.7|43130.7|43090.7|43127.9|43087.9|4
1653981240000|2022-05-31 07:14:00|43133.6|43093.6|43140.7|43100.7|43140.7|43100.7|43133.6|43093.6|0
1653981250000|2022-05-31 07:14:10|43142.9|43102.9|43147.9|43107.9|43150.7|43110.7|43142.9|43102.9|0
1653981260000|2022-05-31 07:14:20|43150.7|43110.7|43150.7|43110.7|43150.7|43110.7|43150.7|43110.7|0
1653981270000|2022-05-31 07:14:30|43145.7|43105.7|43130.7|43090.7|43145.7|43105.7|43130.7|43090.7|0
1653981300000|2022-05-31 07:15:00|43133.6|43093.6|43135.7|43095.7|43135.7|43095.7|43133.6|43093.6|1
1653981310000|2022-05-31 07:15:10|43138.6|43098.6|43143.6|43103.6|43143.6|43103.6|43138.6|43098.6|5
1653981340000|2022-05-31 07:15:40|43175|43135|43175|43135|43175|43135|43175|43135|4
1653981350000|2022-05-31 07:15:50|43180.7|43140.7|43170.7|43130.7|43182.9|43142.9|43170.7|43130.7|1
1653981370000|2022-05-31 07:16:10|43172.9|43132.9|43170.7|43130.7|43175.7|43135.7|43170.7|43130.7|1
1653981390000|2022-05-31 07:16:30|43168.6|43128.6|43170.7|43130.7|43170.7|43130.7|43168.6|43128.6|1
1653981400000|2022-05-31 07:16:40|43165.7|43125.7|43170.7|43130.7|43170.7|43130.7|43165.7|43125.7|1
1653981410000|2022-05-31 07:16:50|43167.9|43127.9|43170.7|43130.7|43170.7|43130.7|43167.9|43127.9|1
1653981420000|2022-05-31 07:17:00|43172.9|43132.9|43147.9|43107.9|43172.9|43132.9|43147.9|43107.9|42
1653981430000|2022-05-31 07:17:10|43143.6|43103.6|43143.6|43103.6|43143.6|43103.6|43143.6|43103.6|1
1653981460000|2022-05-31 07:17:40|43141.4|43101.4|43138.6|43098.6|43141.4|43101.4|43138.6|43098.6|0
1653981480000|2022-05-31 07:18:00|43133.6|43093.6|43103.6|43063.6|43133.6|43093.6|43103.6|43063.6|14
1653981490000|2022-05-31 07:18:10|43100.7|43060.7|43103.6|43063.6|43103.6|43063.6|43100.7|43060.7|0
1653981500000|2022-05-31 07:18:20|43100.7|43060.7|43103.6|43063.6|43103.6|43063.6|43100.7|43060.7|0
1653981510000|2022-05-31 07:18:30|43100.7|43060.7|43103.6|43063.6|43103.6|43063.6|43100.7|43060.7|0
1653981540000|2022-05-31 07:19:00|43105.7|43065.7|43110.7|43070.7|43110.7|43070.7|43105.7|43065.7|1
1653981560000|2022-05-31 07:19:20|43113.5|43073.5|43113.5|43073.5|43115.7|43075.7|43113.5|43073.5|1
1653981580000|2022-05-31 07:19:40|43110.7|43070.7|43110.7|43070.7|43110.7|43070.7|43110.7|43070.7|0
1653981590000|2022-05-31 07:19:50|||||||||1
1653981610000|2022-05-31 07:20:10|43108.5|43068.5|43105.7|43065.7|43108.5|43068.5|43105.7|43065.7|0
1653981620000|2022-05-31 07:20:20|43103.5|43063.5|43098.5|43058.5|43103.5|43063.5|43098.5|43058.5|0
1653981640000|2022-05-31 07:20:40|43113.5|43073.5|43113.5|43073.5|43113.5|43073.5|43108.5|43068.5|6
1653981650000|2022-05-31 07:20:50|43107.8|43067.8|43107.8|43067.8|43107.8|43067.8|43107.8|43067.8|0
1653981660000|2022-05-31 07:21:00|43110.7|43070.7|43113.5|43073.5|43113.5|43073.5|43110.7|43070.7|0
1653981690000|2022-05-31 07:21:30|43111.4|43071.4|43153.5|43113.5|43153.5|43113.5|43107.8|43067.8|9
1653981700000|2022-05-31 07:21:40|43143.5|43103.5|43140.7|43100.7|43143.5|43103.5|43140.7|43100.7|0
1653981710000|2022-05-31 07:21:50|43143.5|43103.5|43143.5|43103.5|43143.5|43103.5|43143.5|43103.5|0
1653981730000|2022-05-31 07:22:10|43157.8|43117.8|43160.7|43120.7|43160.7|43120.7|43157.8|43117.8|5
1653981760000|2022-05-31 07:22:40|43165.7|43125.7|43165.7|43125.7|43165.7|43125.7|43165.7|43125.7|0
1653981770000|2022-05-31 07:22:50|43172.8|43132.8|43170.7|43130.7|43175.7|43135.7|43170.7|43130.7|2
1653981780000|2022-05-31 07:23:00|43173.5|43133.5|43173.5|43133.5|43173.5|43133.5|43173.5|43133.5|0
1653981790000|2022-05-31 07:23:10|43170.7|43130.7|43173.5|43133.5|43173.5|43133.5|43170.7|43130.7|0
1653981800000|2022-05-31 07:23:20|43165.7|43125.7|43165.7|43125.7|43165.7|43125.7|43165.7|43125.7|0
1653981810000|2022-05-31 07:23:30|43163.5|43123.5|43165.7|43125.7|43165.7|43125.7|43161.4|43121.4|2
1653981830000|2022-05-31 07:23:50|43163.5|43123.5|43158.5|43118.5|43163.5|43123.5|43158.5|43118.5|0
1653981840000|2022-05-31 07:24:00|43155.7|43115.7|43155.7|43115.7|43155.7|43115.7|43155.7|43115.7|8
1653981870000|2022-05-31 07:24:30|||||||||2
1653981890000|2022-05-31 07:24:50|43158.5|43118.5|43173.5|43133.5|43173.5|43133.5|43158.5|43118.5|3
1653981920000|2022-05-31 07:25:20|43169.2|43129.2|43158.5|43118.5|43169.2|43129.2|43158.5|43118.5|0
1653981930000|2022-05-31 07:25:30|43155.7|43115.7|43158.5|43118.5|43158.5|43118.5|43155.7|43115.7|0
1653981940000|2022-05-31 07:25:40|43161.4|43121.4|43170.7|43130.7|43170.7|43130.7|43161.4|43121.4|2
1653981950000|2022-05-31 07:25:50|43167.8|43127.8|43163.5|43123.5|43167.8|43127.8|43163.5|43123.5|0
1653981960000|2022-05-31 07:26:00|43160.7|43120.7|43163.5|43123.5|43163.5|43123.5|43160.7|43120.7|0
1653981970000|2022-05-31 07:26:10|43161.4|43121.4|43155.7|43115.7|43161.4|43121.4|43155.7|43115.7|0
1653981980000|2022-05-31 07:26:20|||||||||1
1653981990000|2022-05-31 07:26:30|43158.5|43118.5|43155.7|43115.7|43158.5|43118.5|43155.7|43115.7|0
1653982010000|2022-05-31 07:26:50|43163.5|43123.5|43160.7|43120.7|43163.5|43123.5|43160.7|43120.7|1
1653982020000|2022-05-31 07:27:00|43163.5|43123.5|43163.5|43123.5|43165.7|43125.7|43163.5|43123.5|0
1653982040000|2022-05-31 07:27:20|43165.7|43125.7|43163.5|43123.5|43165.7|43125.7|43163.5|43123.5|0
1653982060000|2022-05-31 07:27:40|43161.4|43121.4|43131.4|43091.4|43161.4|43121.4|43123.5|43083.5|15
1653982070000|2022-05-31 07:27:50|43131.3|43091.3|43141.3|43101.3|43143.5|43103.5|43131.3|43091.3|3
1653982080000|2022-05-31 07:28:00|43136.3|43096.3|43136.3|43096.3|43136.3|43096.3|43136.3|43096.3|0
1653982090000|2022-05-31 07:28:10|43138.5|43098.5|43136.3|43096.3|43138.5|43098.5|43136.3|43096.3|2
1653982100000|2022-05-31 07:28:20|43126.3|43086.3|43126.3|43086.3|43126.3|43086.3|43126.3|43086.3|4
1653982110000|2022-05-31 07:28:30|43124.2|43084.2|43136.3|43096.3|43136.3|43096.3|43124.2|43084.2|4
1653982130000|2022-05-31 07:28:50|43133.5|43093.5|43133.5|43093.5|43133.5|43093.5|43133.5|43093.5|0
1653982140000|2022-05-31 07:29:00|43136.3|43096.3|43133.5|43093.5|43136.3|43096.3|43126.3|43086.3|5
1653982150000|2022-05-31 07:29:10|43130.6|43090.6|43131.3|43091.3|43136.3|43096.3|43130.6|43090.6|1
1653982160000|2022-05-31 07:29:20|43126.3|43086.3|43126.3|43086.3|43126.3|43086.3|43124.2|43084.2|1
1653982200000|2022-05-31 07:30:00|43129.2|43089.2|43129.2|43089.2|43129.2|43089.2|43129.2|43089.2|0
1653982210000|2022-05-31 07:30:10|43126.3|43086.3|43129.2|43089.2|43129.2|43089.2|43126.3|43086.3|3
1653982250000|2022-05-31 07:30:50|43126.3|43086.3|43126.3|43086.3|43126.3|43086.3|43126.3|43086.3|0
1653982260000|2022-05-31 07:31:00|43129.2|43089.2|43131.3|43091.3|43131.3|43091.3|43129.2|43089.2|0
1653982320000|2022-05-31 07:32:00|43128.5|43088.5|43128.5|43088.5|43128.5|43088.5|43128.5|43088.5|0
1653982330000|2022-05-31 07:32:10|43131.3|43091.3|43140.6|43100.6|43140.6|43100.6|43131.3|43091.3|3
1653982340000|2022-05-31 07:32:20|43143.5|43103.5|43143.5|43103.5|43143.5|43103.5|43143.5|43103.5|0
1653982350000|2022-05-31 07:32:30|43146.3|43106.3|43146.3|43106.3|43148.5|43108.5|43146.3|43106.3|0
1653982370000|2022-05-31 07:32:50|43141.3|43101.3|43136.3|43096.3|43141.3|43101.3|43136.3|43096.3|1
1653982380000|2022-05-31 07:33:00|43138.5|43098.5|43138.5|43098.5|43138.5|43098.5|43138.5|43098.5|0
1653982390000|2022-05-31 07:33:10|43141.3|43101.3|43146.3|43106.3|43146.3|43106.3|43141.3|43101.3|2
1653982400000|2022-05-31 07:33:20|43148.5|43108.5|43153.5|43113.5|43153.5|43113.5|43148.5|43108.5|2
1653982430000|2022-05-31 07:33:50|43151.3|43111.3|43151.3|43111.3|43151.3|43111.3|43151.3|43111.3|0
1653982440000|2022-05-31 07:34:00|43153.5|43113.5|43156.3|43116.3|43156.3|43116.3|43153.5|43113.5|2
1653982460000|2022-05-31 07:34:20|43158.5|43118.5|43160.6|43120.6|43160.6|43120.6|43158.5|43118.5|0
1653982470000|2022-05-31 07:34:30|43158.5|43118.5|43156.3|43116.3|43161.3|43121.3|43151.3|43111.3|3
1653982500000|2022-05-31 07:35:00|43158.5|43118.5|43149.2|43109.2|43158.5|43118.5|43149.2|43109.2|2
1653982510000|2022-05-31 07:35:10|43141.3|43101.3|43138.5|43098.5|43141.3|43101.3|43138.5|43098.5|0
1653982530000|2022-05-31 07:35:30|43140.6|43100.6|43156.3|43116.3|43156.3|43116.3|43140.6|43100.6|3
1653982540000|2022-05-31 07:35:40|43170.6|43130.6|43170.6|43130.6|43170.6|43130.6|43170.6|43130.6|4
1653982550000|2022-05-31 07:35:50|43175.6|43135.6|43180.6|43140.6|43180.6|43140.6|43175.6|43135.6|2
1653982570000|2022-05-31 07:36:10|43178.4|43138.4|43175.6|43135.6|43178.4|43138.4|43175.6|43135.6|0
1653982580000|2022-05-31 07:36:20|||||||||1
1653982610000|2022-05-31 07:36:50|43178.4|43138.4|43178.4|43138.4|43178.4|43138.4|43178.4|43138.4|0
1653982620000|2022-05-31 07:37:00|43180.6|43140.6|43180.6|43140.6|43180.6|43140.6|43180.6|43140.6|1
1653982640000|2022-05-31 07:37:20|43178.4|43138.4|43178.4|43138.4|43178.4|43138.4|43178.4|43138.4|0
1653982660000|2022-05-31 07:37:40|||||||||1
1653982680000|2022-05-31 07:38:00|43185.6|43145.6|43188.4|43148.4|43188.4|43148.4|43185.6|43145.6|1
1653982700000|2022-05-31 07:38:20|43185.6|43145.6|43183.4|43143.4|43185.6|43145.6|43183.4|43143.4|0
1653982710000|2022-05-31 07:38:30|43181.3|43141.3|43181.3|43141.3|43181.3|43141.3|43181.3|43141.3|0
1653982720000|2022-05-31 07:38:40|43178.4|43138.4|43178.4|43138.4|43178.4|43138.4|43178.4|43138.4|0
1653982750000|2022-05-31 07:39:10|43175.6|43135.6|43175.6|43135.6|43175.6|43135.6|43175.6|43135.6|0
1653982760000|2022-05-31 07:39:20|||||||||5
1653982770000|2022-05-31 07:39:30|43178.4|43138.4|43178.4|43138.4|43178.4|43138.4|43178.4|43138.4|0
1653982780000|2022-05-31 07:39:40|43181.3|43141.3|43178.4|43138.4|43181.3|43141.3|43178.4|43138.4|1
1653982800000|2022-05-31 07:40:00|43183.4|43143.4|43183.4|43143.4|43185.6|43145.6|43183.4|43143.4|4
1653982810000|2022-05-31 07:40:10|43185.6|43145.6|43185.6|43145.6|43185.6|43145.6|43183.4|43143.4|0
1653982820000|2022-05-31 07:40:20|43183.4|43143.4|43185.6|43145.6|43185.6|43145.6|43183.4|43143.4|0
1653982840000|2022-05-31 07:40:40|43183.4|43143.4|43181.3|43141.3|43183.4|43143.4|43181.3|43141.3|0
1653982850000|2022-05-31 07:40:50|43178.4|43138.4|43181.3|43141.3|43181.3|43141.3|43178.4|43138.4|2
1653982860000|2022-05-31 07:41:00|43183.4|43143.4|43180.6|43140.6|43183.4|43143.4|43180.6|43140.6|3
1653982880000|2022-05-31 07:41:20|43183.4|43143.4|43193.4|43153.4|43193.4|43153.4|43183.4|43143.4|0
1653982890000|2022-05-31 07:41:30|43190.6|43150.6|43193.4|43153.4|43193.4|43153.4|43190.6|43150.6|0
1653982900000|2022-05-31 07:41:40|43190.6|43150.6|43190.6|43150.6|43190.6|43150.6|43190.6|43150.6|0
1653982930000|2022-05-31 07:42:10|43188.4|43148.4|43188.4|43148.4|43188.4|43148.4|43188.4|43148.4|0
1653982950000|2022-05-31 07:42:30|43180.6|43140.6|43180.6|43140.6|43180.6|43140.6|43180.6|43140.6|10
1653982960000|2022-05-31 07:42:40|43178.4|43138.4|43178.4|43138.4|43178.4|43138.4|43178.4|43138.4|1
1653982980000|2022-05-31 07:43:00|43183.4|43143.4|43190.6|43150.6|43190.6|43150.6|43183.4|43143.4|3
1653983030000|2022-05-31 07:43:50|43188.4|43148.4|43200.6|43160.6|43200.6|43160.6|43188.4|43148.4|2
1653983040000|2022-05-31 07:44:00|43205.6|43165.6|43208.4|43168.4|43208.4|43168.4|43205.6|43165.6|0
1653983050000|2022-05-31 07:44:10|43205.6|43165.6|43205.6|43165.6|43205.6|43165.6|43205.6|43165.6|0
1653983060000|2022-05-31 07:44:20|43200.6|43160.6|43195.5|43155.5|43200.6|43160.6|43195.5|43155.5|3
1653983110000|2022-05-31 07:45:10|43198.4|43158.4|43195.5|43155.5|43198.4|43158.4|43195.5|43155.5|0
1653983160000|2022-05-31 07:46:00|||||||||2
1653983180000|2022-05-31 07:46:20|||||||||4
1653983200000|2022-05-31 07:46:40|43198.4|43158.4|43198.4|43158.4|43198.4|43158.4|43198.4|43158.4|0
1653983210000|2022-05-31 07:46:50|43195.5|43155.5|43195.5|43155.5|43195.5|43155.5|43195.5|43155.5|0
1653983220000|2022-05-31 07:47:00|43198.4|43158.4|43198.4|43158.4|43198.4|43158.4|43198.4|43158.4|0
1653983230000|2022-05-31 07:47:10|43195.5|43155.5|43195.5|43155.5|43195.5|43155.5|43195.5|43155.5|0
1653983250000|2022-05-31 07:47:30|43198.4|43158.4|43198.4|43158.4|43198.4|43158.4|43198.4|43158.4|0
1653983260000|2022-05-31 07:47:40|43205.5|43165.5|43205.5|43165.5|43205.5|43165.5|43205.5|43165.5|3
1653983270000|2022-05-31 07:47:50|43211.2|43171.2|43211.2|43171.2|43211.2|43171.2|43211.2|43171.2|0
1653983300000|2022-05-31 07:48:20|43208.4|43168.4|43208.4|43168.4|43208.4|43168.4|43206.2|43166.2|1
1653983310000|2022-05-31 07:48:30|43206.2|43166.2|43206.2|43166.2|43206.2|43166.2|43206.2|43166.2|0
1653983320000|2022-05-31 07:48:40|43208.4|43168.4|43208.4|43168.4|43208.4|43168.4|43208.4|43168.4|0
1653983330000|2022-05-31 07:48:50|43211.2|43171.2|43208.4|43168.4|43211.2|43171.2|43208.4|43168.4|0
1653983340000|2022-05-31 07:49:00|43211.2|43171.2|43211.2|43171.2|43211.2|43171.2|43211.2|43171.2|2
1653983350000|2022-05-31 07:49:10|43208.4|43168.4|43208.4|43168.4|43208.4|43168.4|43208.4|43168.4|0
1653983360000|2022-05-31 07:49:20|43206.2|43166.2|43208.4|43168.4|43208.4|43168.4|43206.2|43166.2|0
1653983400000|2022-05-31 07:50:00|43211.2|43171.2|43208.4|43168.4|43211.2|43171.2|43208.4|43168.4|5
1653983410000|2022-05-31 07:50:10|43211.2|43171.2|43205.5|43165.5|43211.2|43171.2|43205.5|43165.5|0
1653983420000|2022-05-31 07:50:20|43203.4|43163.4|43203.4|43163.4|43203.4|43163.4|43203.4|43163.4|1
1653983430000|2022-05-31 07:50:30|43201.2|43161.2|43203.4|43163.4|43203.4|43163.4|43201.2|43161.2|3
1653983490000|2022-05-31 07:51:30|43205.5|43165.5|43208.4|43168.4|43208.4|43168.4|43205.5|43165.5|0
1653983500000|2022-05-31 07:51:40|43211.2|43171.2|43211.2|43171.2|43211.2|43171.2|43211.2|43171.2|3
1653983510000|2022-05-31 07:51:50|43208.4|43168.4|43211.2|43171.2|43211.2|43171.2|43208.4|43168.4|1
1653983520000|2022-05-31 07:52:00|43208.4|43168.4|43208.4|43168.4|43208.4|43168.4|43208.4|43168.4|0
1653983530000|2022-05-31 07:52:10|43211.2|43171.2|43211.2|43171.2|43211.2|43171.2|43211.2|43171.2|0
1653983540000|2022-05-31 07:52:20|43208.4|43168.4|43208.4|43168.4|43208.4|43168.4|43208.4|43168.4|0
1653983550000|2022-05-31 07:52:30|43211.2|43171.2|43211.2|43171.2|43211.2|43171.2|43211.2|43171.2|0
1653983560000|2022-05-31 07:52:40|43208.4|43168.4|43208.4|43168.4|43208.4|43168.4|43208.4|43168.4|0
1653983580000|2022-05-31 07:53:00|43205.5|43165.5|43205.5|43165.5|43205.5|43165.5|43205.5|43165.5|1
1653983590000|2022-05-31 07:53:10|43208.4|43168.4|43198.4|43158.4|43208.4|43168.4|43198.4|43158.4|4
1653983600000|2022-05-31 07:53:20|43201.2|43161.2|43201.2|43161.2|43201.2|43161.2|43198.3|43158.3|0
1653983610000|2022-05-31 07:53:30|43198.3|43158.3|43198.3|43158.3|43198.3|43158.3|43198.3|43158.3|0
1653983620000|2022-05-31 07:53:40|43201.2|43161.2|43215.5|43175.5|43215.5|43175.5|43201.2|43161.2|5
1653983630000|2022-05-31 07:53:50|43213.3|43173.3|43213.3|43173.3|43213.3|43173.3|43213.3|43173.3|5
1653983640000|2022-05-31 07:54:00|43215.5|43175.5|43215.5|43175.5|43215.5|43175.5|43215.5|43175.5|0
1653983650000|2022-05-31 07:54:10|43218.3|43178.3|43218.3|43178.3|43218.3|43178.3|43218.3|43178.3|0
1653983680000|2022-05-31 07:54:40|||||||||1
1653983700000|2022-05-31 07:55:00|43241.2|43201.2|43241.2|43201.2|43241.2|43201.2|43241.2|43201.2|17
1653983710000|2022-05-31 07:55:10|43255.5|43215.5|43255.5|43215.5|43255.5|43215.5|43255.5|43215.5|2
1653983720000|2022-05-31 07:55:20|43257.6|43217.6|43262.6|43222.6|43262.6|43222.6|43257.6|43217.6|2
1653983730000|2022-05-31 07:55:30|43278.3|43238.3|43278.3|43238.3|43278.3|43238.3|43278.3|43238.3|9
1653983750000|2022-05-31 07:55:50|43273.3|43233.3|43275.5|43235.5|43275.5|43235.5|43273.3|43233.3|0
1653983790000|2022-05-31 07:56:30|||||||||1
1653983800000|2022-05-31 07:56:40|43267.6|43227.6|43267.6|43227.6|43267.6|43227.6|43267.6|43227.6|10
1653983810000|2022-05-31 07:56:50|||||||||1
1653983850000|2022-05-31 07:57:30|43270.5|43230.5|43260.5|43220.5|43270.5|43230.5|43260.5|43220.5|2
1653983920000|2022-05-31 07:58:40|43250.5|43210.5|43250.5|43210.5|43250.5|43210.5|43250.5|43210.5|4
1653983930000|2022-05-31 07:58:50|43248.3|43208.3|43248.3|43208.3|43248.3|43208.3|43248.3|43208.3|3
1653983940000|2022-05-31 07:59:00|43242.6|43202.6|43242.6|43202.6|43242.6|43202.6|43240.5|43200.5|0
1653983980000|2022-05-31 07:59:40|43245.5|43205.5|43248.3|43208.3|43248.3|43208.3|43245.5|43205.5|0
1653984000000|2022-05-31 08:00:00|43240.5|43200.5|43240.5|43200.5|43240.5|43200.5|43240.5|43200.5|2
1653984010000|2022-05-31 08:00:10|43232.6|43192.6|43230.5|43190.5|43232.6|43192.6|43230.5|43190.5|2
1653984030000|2022-05-31 08:00:30|43232.6|43192.6|43232.6|43192.6|43232.6|43192.6|43232.6|43192.6|0
1653984050000|2022-05-31 08:00:50|43242.6|43202.6|43242.6|43202.6|43245.5|43205.5|43242.6|43202.6|1
1653984060000|2022-05-31 08:01:00|43240.5|43200.5|43235.5|43195.5|43240.5|43200.5|43235.5|43195.5|1
1653984080000|2022-05-31 08:01:20|43238.3|43198.3|43238.3|43198.3|43238.3|43198.3|43238.3|43198.3|0
1653984100000|2022-05-31 08:01:40|43230.4|43190.4|43228.3|43188.3|43230.4|43190.4|43228.3|43188.3|0
1653984110000|2022-05-31 08:01:50|||||||||1
1653984120000|2022-05-31 08:02:00|43232.6|43192.6|43230.4|43190.4|43237.6|43197.6|43230.4|43190.4|3
1653984140000|2022-05-31 08:02:20|43232.6|43192.6|43232.6|43192.6|43232.6|43192.6|43232.6|43192.6|0
1653984150000|2022-05-31 08:02:30|43235.4|43195.4|43230.4|43190.4|43235.4|43195.4|43230.4|43190.4|0
1653984190000|2022-05-31 08:03:10|43222.6|43182.6|43220.4|43180.4|43222.6|43182.6|43220.4|43180.4|0
1653984200000|2022-05-31 08:03:20|43218.3|43178.3|43218.3|43178.3|43218.3|43178.3|43216.1|43176.1|0
1653984210000|2022-05-31 08:03:30|43215.4|43175.4|43218.3|43178.3|43218.3|43178.3|43215.4|43175.4|0
1653984220000|2022-05-31 08:03:40|43215.4|43175.4|43208.3|43168.3|43215.4|43175.4|43208.3|43168.3|1
1653984240000|2022-05-31 08:04:00|43220.4|43180.4|43220.4|43180.4|43222.6|43182.6|43220.4|43180.4|2
1653984250000|2022-05-31 08:04:10|43222.6|43182.6|43220.4|43180.4|43222.6|43182.6|43220.4|43180.4|0
1653984260000|2022-05-31 08:04:20|43218.3|43178.3|43215.4|43175.4|43218.3|43178.3|43215.4|43175.4|0
1653984270000|2022-05-31 08:04:30|43212.6|43172.6|43212.6|43172.6|43212.6|43172.6|43212.6|43172.6|0
1653984290000|2022-05-31 08:04:50|43200.4|43160.4|43190.4|43150.4|43200.4|43160.4|43190.4|43150.4|8
1653984310000|2022-05-31 08:05:10|43188.3|43148.3|43185.4|43145.4|43188.3|43148.3|43182.6|43142.6|0
1653984320000|2022-05-31 08:05:20|43182.6|43142.6|43182.6|43142.6|43182.6|43142.6|43180.4|43140.4|0
1653984330000|2022-05-31 08:05:30|43180.4|43140.4|43172.6|43132.6|43180.4|43140.4|43172.6|43132.6|0
1653984350000|2022-05-31 08:05:50|43178.3|43138.3|43184.7|43144.7|43184.7|43144.7|43178.3|43138.3|15
1653984360000|2022-05-31 08:06:00|43187.6|43147.6|43182.6|43142.6|43187.6|43147.6|43182.6|43142.6|0
1653984370000|2022-05-31 08:06:10|43180.4|43140.4|43180.4|43140.4|43180.4|43140.4|43180.4|43140.4|0
1653984380000|2022-05-31 08:06:20|43182.6|43142.6|43182.6|43142.6|43182.6|43142.6|43182.6|43142.6|0
1653984390000|2022-05-31 08:06:30|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|4
1653984400000|2022-05-31 08:06:40|43187.6|43147.6|43190.4|43150.4|43190.4|43150.4|43178.3|43138.3|4
1653984420000|2022-05-31 08:07:00|43187.6|43147.6|43190.4|43150.4|43190.4|43150.4|43187.6|43147.6|0
1653984430000|2022-05-31 08:07:10|43188.3|43148.3|43188.3|43148.3|43188.3|43148.3|43188.3|43148.3|0
1653984450000|2022-05-31 08:07:30|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|2
1653984490000|2022-05-31 08:08:10|43192.6|43152.6|43190.4|43150.4|43192.6|43152.6|43190.4|43150.4|0
1653984510000|2022-05-31 08:08:30|43192.6|43152.6|43192.6|43152.6|43192.6|43152.6|43192.6|43152.6|0
1653984520000|2022-05-31 08:08:40|43198.3|43158.3|43198.3|43158.3|43198.3|43158.3|43198.3|43158.3|0
1653984540000|2022-05-31 08:09:00|43196.1|43156.1|43188.3|43148.3|43196.1|43156.1|43188.3|43148.3|1
1653984570000|2022-05-31 08:09:30|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|2
1653984580000|2022-05-31 08:09:40|43192.5|43152.5|43200.4|43160.4|43200.4|43160.4|43192.5|43152.5|0
1653984600000|2022-05-31 08:10:00|43198.3|43158.3|43200.4|43160.4|43200.4|43160.4|43198.3|43158.3|0
1653984610000|2022-05-31 08:10:10|43202.5|43162.5|43200.4|43160.4|43202.5|43162.5|43200.4|43160.4|0
1653984630000|2022-05-31 08:10:30|43202.5|43162.5|43202.5|43162.5|43202.5|43162.5|43202.5|43162.5|0
1653984650000|2022-05-31 08:10:50|43208.2|43168.2|43208.2|43168.2|43208.2|43168.2|43208.2|43168.2|0
1653984710000|2022-05-31 08:11:50|43200.4|43160.4|43200.4|43160.4|43200.4|43160.4|43200.4|43160.4|2
1653984720000|2022-05-31 08:12:00|43202.5|43162.5|43208.2|43168.2|43208.2|43168.2|43202.5|43162.5|0
1653984730000|2022-05-31 08:12:10|43203.9|43163.9|43188.2|43148.2|43203.9|43163.9|43188.2|43148.2|10
1653984810000|2022-05-31 08:13:30|43194.7|43154.7|43194.7|43154.7|43194.7|43154.7|43194.7|43154.7|4
1653984820000|2022-05-31 08:13:40|43200.4|43160.4|43196.1|43156.1|43200.4|43160.4|43196.1|43156.1|1
1653984830000|2022-05-31 08:13:50|43190.4|43150.4|43202.5|43162.5|43202.5|43162.5|43190.4|43150.4|0
1653984840000|2022-05-31 08:14:00|43208.2|43168.2|43200.4|43160.4|43210.4|43170.4|43200.4|43160.4|1
1653984850000|2022-05-31 08:14:10|43198.2|43158.2|43198.2|43158.2|43198.2|43158.2|43198.2|43158.2|0
1653984860000|2022-05-31 08:14:20|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|0
1653984880000|2022-05-31 08:14:40|43188.2|43148.2|43200.4|43160.4|43200.4|43160.4|43188.2|43148.2|3
1653984890000|2022-05-31 08:14:50|43198.2|43158.2|43198.2|43158.2|43198.2|43158.2|43198.2|43158.2|0
1653984900000|2022-05-31 08:15:00|43192.5|43152.5|43193.2|43153.2|43193.2|43153.2|43192.5|43152.5|0
1653984920000|2022-05-31 08:15:20|43195.4|43155.4|43195.4|43155.4|43195.4|43155.4|43195.4|43155.4|0
1653984940000|2022-05-31 08:15:40|43198.2|43158.2|43198.2|43158.2|43198.2|43158.2|43198.2|43158.2|0
1653984980000|2022-05-31 08:16:20|43190.4|43150.4|43188.2|43148.2|43190.4|43150.4|43188.2|43148.2|2
1653985000000|2022-05-31 08:16:40|||||||||1
1653985020000|2022-05-31 08:17:00|43200.4|43160.4|43200.4|43160.4|43200.4|43160.4|43200.4|43160.4|3
1653985050000|2022-05-31 08:17:30|43198.2|43158.2|43198.2|43158.2|43200.4|43160.4|43198.2|43158.2|0
1653985060000|2022-05-31 08:17:40|43200.4|43160.4|43203.2|43163.2|43203.2|43163.2|43200.4|43160.4|0
1653985070000|2022-05-31 08:17:50|43200.4|43160.4|43200.4|43160.4|43200.4|43160.4|43200.4|43160.4|0
1653985100000|2022-05-31 08:18:20|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|3
1653985110000|2022-05-31 08:18:30|43190.3|43150.3|43188.2|43148.2|43190.3|43150.3|43188.2|43148.2|0
1653985120000|2022-05-31 08:18:40|43186.1|43146.1|43183.2|43143.2|43186.1|43146.1|43183.2|43143.2|2
1653985140000|2022-05-31 08:19:00|43188.2|43148.2|43188.2|43148.2|43188.2|43148.2|43188.2|43148.2|0
1653985160000|2022-05-31 08:19:20|43198.2|43158.2|43195.3|43155.3|43198.2|43158.2|43195.3|43155.3|1
1653985170000|2022-05-31 08:19:30|43192.5|43152.5|43192.5|43152.5|43192.5|43152.5|43192.5|43152.5|0
1653985180000|2022-05-31 08:19:40|43190.3|43150.3|43188.2|43148.2|43193.2|43153.2|43188.2|43148.2|0
1653985200000|2022-05-31 08:20:00|43195.3|43155.3|43200.3|43160.3|43200.3|43160.3|43190.3|43150.3|4
1653985210000|2022-05-31 08:20:10|43203.2|43163.2|43198.2|43158.2|43203.2|43163.2|43198.2|43158.2|0
1653985240000|2022-05-31 08:20:40|43195.3|43155.3|43195.3|43155.3|43195.3|43155.3|43195.3|43155.3|0
1653985250000|2022-05-31 08:20:50|43190.3|43150.3|43188.2|43148.2|43190.3|43150.3|43188.2|43148.2|0
1653985270000|2022-05-31 08:21:10|||||||||1
1653985320000|2022-05-31 08:22:00|||||||||1
1653985330000|2022-05-31 08:22:10|43182.5|43142.5|43182.5|43142.5|43182.5|43142.5|43182.5|43142.5|0
1653985350000|2022-05-31 08:22:30|43185.3|43145.3|43185.3|43145.3|43185.3|43145.3|43185.3|43145.3|0
1653985380000|2022-05-31 08:23:00|43190.3|43150.3|43190.3|43150.3|43190.3|43150.3|43190.3|43150.3|3
1653985420000|2022-05-31 08:23:40|43188.2|43148.2|43188.2|43148.2|43188.2|43148.2|43188.2|43148.2|0
1653985450000|2022-05-31 08:24:10|43180.3|43140.3|43180.3|43140.3|43180.3|43140.3|43178.2|43138.2|4
1653985480000|2022-05-31 08:24:40|43178.2|43138.2|43180.3|43140.3|43180.3|43140.3|43178.2|43138.2|0
1653985500000|2022-05-31 08:25:00|43178.2|43138.2|43178.2|43138.2|43178.2|43138.2|43178.2|43138.2|0
1653985510000|2022-05-31 08:25:10|43180.3|43140.3|43180.3|43140.3|43180.3|43140.3|43180.3|43140.3|0
1653985520000|2022-05-31 08:25:20|43182.5|43142.5|43180.3|43140.3|43182.5|43142.5|43180.3|43140.3|0
1653985540000|2022-05-31 08:25:40|43178.2|43138.2|43178.2|43138.2|43178.2|43138.2|43178.2|43138.2|0
1653985580000|2022-05-31 08:26:20|43172.4|43132.4|43175.3|43135.3|43175.3|43135.3|43172.4|43132.4|0
1653985600000|2022-05-31 08:26:40|43172.4|43132.4|43172.4|43132.4|43172.4|43132.4|43172.4|43132.4|4
1653985610000|2022-05-31 08:26:50|43175.3|43135.3|43178.2|43138.2|43178.2|43138.2|43175.3|43135.3|0
1653985620000|2022-05-31 08:27:00|43180.3|43140.3|43180.3|43140.3|43182.4|43142.4|43180.3|43140.3|2
1653985630000|2022-05-31 08:27:10|43182.4|43142.4|43180.3|43140.3|43182.4|43142.4|43180.3|43140.3|0
1653985640000|2022-05-31 08:27:20|43188.2|43148.2|43188.2|43148.2|43188.2|43148.2|43188.2|43148.2|0
1653985650000|2022-05-31 08:27:30|43185.3|43145.3|43185.3|43145.3|43185.3|43145.3|43185.3|43145.3|0
1653985660000|2022-05-31 08:27:40|43190.3|43150.3|43190.3|43150.3|43190.3|43150.3|43190.3|43150.3|1
1653985670000|2022-05-31 08:27:50|43188.1|43148.1|43180.3|43140.3|43190.3|43150.3|43180.3|43140.3|0
1653985690000|2022-05-31 08:28:10|43182.4|43142.4|43180.3|43140.3|43182.4|43142.4|43180.3|43140.3|0
1653985710000|2022-05-31 08:28:30|43177.4|43137.4|43180.3|43140.3|43180.3|43140.3|43177.4|43137.4|0
1653985720000|2022-05-31 08:28:40|43178.1|43138.1|43178.1|43138.1|43180.3|43140.3|43175.3|43135.3|0
1653985730000|2022-05-31 08:28:50|43172.4|43132.4|43172.4|43132.4|43172.4|43132.4|43172.4|43132.4|0
1653985760000|2022-05-31 08:29:20|43175.3|43135.3|43175.3|43135.3|43175.3|43135.3|43175.3|43135.3|0
1653985770000|2022-05-31 08:29:30|43178.1|43138.1|43148.1|43108.1|43178.1|43138.1|43148.1|43108.1|13
1653985780000|2022-05-31 08:29:40|||||||||3
1653985810000|2022-05-31 08:30:10|43160.3|43120.3|43160.3|43120.3|43160.3|43120.3|43160.3|43120.3|4
1653985850000|2022-05-31 08:30:50|43158.1|43118.1|43158.1|43118.1|43158.1|43118.1|43158.1|43118.1|0
1653985860000|2022-05-31 08:31:00|43160.3|43120.3|43160.3|43120.3|43160.3|43120.3|43158.1|43118.1|0
1653985870000|2022-05-31 08:31:10|43158.1|43118.1|43156|43116|43158.1|43118.1|43156|43116|0
1653985880000|2022-05-31 08:31:20|43151|43111|43160.3|43120.3|43160.3|43120.3|43151|43111|2
1653985950000|2022-05-31 08:32:30|43163.1|43123.1|43163.1|43123.1|43163.1|43123.1|43163.1|43123.1|0
1653985960000|2022-05-31 08:32:40|43160.3|43120.3|43158.1|43118.1|43160.3|43120.3|43158.1|43118.1|0
1653985970000|2022-05-31 08:32:50|43156|43116|43156|43116|43156|43116|43156|43116|0
1653985980000|2022-05-31 08:33:00|43170.3|43130.3|43170.3|43130.3|43170.3|43130.3|43170.3|43130.3|4
1653986010000|2022-05-31 08:33:30|43168.1|43128.1|43170.3|43130.3|43170.3|43130.3|43168.1|43128.1|0
1653986020000|2022-05-31 08:33:40|43168.1|43128.1|43168.1|43128.1|43168.1|43128.1|43168.1|43128.1|0
1653986040000|2022-05-31 08:34:00|43165.3|43125.3|43170.3|43130.3|43170.3|43130.3|43165.3|43125.3|1
1653986060000|2022-05-31 08:34:20|43168.1|43128.1|43170.3|43130.3|43170.3|43130.3|43168.1|43128.1|0
1653986070000|2022-05-31 08:34:30|43165.3|43125.3|43165.3|43125.3|43165.3|43125.3|43165.3|43125.3|0
1653986080000|2022-05-31 08:34:40|43162.4|43122.4|43162.4|43122.4|43162.4|43122.4|43162.4|43122.4|0
1653986100000|2022-05-31 08:35:00|43153.8|43113.8|43153.1|43113.1|43153.8|43113.8|43148.1|43108.1|9
1653986120000|2022-05-31 08:35:20|||||||||2
1653986140000|2022-05-31 08:35:40|43155.2|43115.2|43170.2|43130.2|43170.2|43130.2|43155.2|43115.2|2
1653986170000|2022-05-31 08:36:10|43168.1|43128.1|43170.2|43130.2|43170.2|43130.2|43168.1|43128.1|0
1653986180000|2022-05-31 08:36:20|43168.1|43128.1|43168.1|43128.1|43170.2|43130.2|43162.4|43122.4|0
1653986190000|2022-05-31 08:36:30|43170.2|43130.2|43170.2|43130.2|43170.2|43130.2|43170.2|43130.2|1
1653986210000|2022-05-31 08:36:50|43168.1|43128.1|43170.2|43130.2|43170.2|43130.2|43168.1|43128.1|1
1653986220000|2022-05-31 08:37:00|43168.1|43128.1|43168.1|43128.1|43170.2|43130.2|43168.1|43128.1|1
1653986240000|2022-05-31 08:37:20|43170.2|43130.2|43170.2|43130.2|43170.2|43130.2|43170.2|43130.2|1
1653986250000|2022-05-31 08:37:30|43168.1|43128.1|43170.2|43130.2|43170.2|43130.2|43168.1|43128.1|0
1653986280000|2022-05-31 08:38:00|43174.5|43134.5|43188.1|43148.1|43188.1|43148.1|43174.5|43134.5|1
1653986320000|2022-05-31 08:38:40|43178.1|43138.1|43178.1|43138.1|43178.1|43138.1|43178.1|43138.1|3
1653986340000|2022-05-31 08:39:00|43180.2|43140.2|43185.9|43145.9|43190.2|43150.2|43180.2|43140.2|1
1653986350000|2022-05-31 08:39:10|43180.2|43140.2|43180.2|43140.2|43180.2|43140.2|43180.2|43140.2|0
1653986390000|2022-05-31 08:39:50|43182.4|43142.4|43190.2|43150.2|43190.2|43150.2|43182.4|43142.4|0
1653986400000|2022-05-31 08:40:00|43188.1|43148.1|43170.2|43130.2|43190.2|43150.2|43170.2|43130.2|2
1653986410000|2022-05-31 08:40:10|43175.2|43135.2|43180.2|43140.2|43180.2|43140.2|43175.2|43135.2|0
1653986440000|2022-05-31 08:40:40|43175.2|43135.2|43175.2|43135.2|43178.1|43138.1|43175.2|43135.2|0
1653986470000|2022-05-31 08:41:10|43178.1|43138.1|43178.1|43138.1|43178.1|43138.1|43178.1|43138.1|0
1653986490000|2022-05-31 08:41:30|43180.2|43140.2|43180.2|43140.2|43180.2|43140.2|43180.2|43140.2|3
1653986530000|2022-05-31 08:42:10|43183.1|43143.1|43188.1|43148.1|43190.2|43150.2|43183.1|43143.1|0
1653986540000|2022-05-31 08:42:20|43193.1|43153.1|43190.2|43150.2|43193.1|43153.1|43190.2|43150.2|0
1653986560000|2022-05-31 08:42:40|43175.2|43135.2|43172.4|43132.4|43178.1|43138.1|43172.4|43132.4|4
1653986570000|2022-05-31 08:42:50|43169.5|43129.5|43169.5|43129.5|43169.5|43129.5|43169.5|43129.5|0
1653986580000|2022-05-31 08:43:00|43172.4|43132.4|43180.2|43140.2|43180.2|43140.2|43172.4|43132.4|20
1653986610000|2022-05-31 08:43:30|43182.3|43142.3|43192.3|43152.3|43192.3|43152.3|43182.3|43142.3|1
1653986620000|2022-05-31 08:43:40|43195.2|43155.2|43195.2|43155.2|43195.2|43155.2|43195.2|43155.2|0
1653986630000|2022-05-31 08:43:50|43192.3|43152.3|43195.2|43155.2|43197.3|43157.3|43192.3|43152.3|1
1653986640000|2022-05-31 08:44:00|43197.3|43157.3|43197.3|43157.3|43197.3|43157.3|43195.2|43155.2|2
1653986650000|2022-05-31 08:44:10|43195.2|43155.2|43195.2|43155.2|43197.3|43157.3|43195.2|43155.2|0
1653986660000|2022-05-31 08:44:20|43197.3|43157.3|43200.2|43160.2|43202.3|43162.3|43197.3|43157.3|1
1653986700000|2022-05-31 08:45:00|43195.2|43155.2|43195.2|43155.2|43200.2|43160.2|43195.2|43155.2|1
1653986710000|2022-05-31 08:45:10|43180.2|43140.2|43187.3|43147.3|43187.3|43147.3|43180.2|43140.2|1
1653986720000|2022-05-31 08:45:20|43190.2|43150.2|43193|43153|43193|43153|43185.2|43145.2|1
1653986730000|2022-05-31 08:45:30|43190.2|43150.2|43193|43153|43193|43153|43190.2|43150.2|0
1653986760000|2022-05-31 08:46:00|43190.2|43150.2|43193|43153|43193|43153|43190.2|43150.2|0
1653986770000|2022-05-31 08:46:10|43190.2|43150.2|43185.2|43145.2|43190.2|43150.2|43183|43143|1
1653986780000|2022-05-31 08:46:20|43183|43143|43180.9|43140.9|43183|43143|43180.9|43140.9|0
1653986790000|2022-05-31 08:46:30|43178|43138|43178|43138|43178|43138|43178|43138|0
1653986800000|2022-05-31 08:46:40|43175.9|43135.9|43170.2|43130.2|43175.9|43135.9|43170.2|43130.2|3
1653986820000|2022-05-31 08:47:00|43173|43133|43175.2|43135.2|43175.2|43135.2|43173|43133|0
1653986830000|2022-05-31 08:47:10|43172.3|43132.3|43165.2|43125.2|43172.3|43132.3|43165.2|43125.2|1
1653986840000|2022-05-31 08:47:20|43160.2|43120.2|43165.2|43125.2|43165.2|43125.2|43160.2|43120.2|0
1653986850000|2022-05-31 08:47:30|43163|43123|43163|43123|43163|43123|43163|43123|0
1653986860000|2022-05-31 08:47:40|43165.2|43125.2|43165.2|43125.2|43165.2|43125.2|43163|43123|0
1653986890000|2022-05-31 08:48:10|43173|43133|43183|43143|43183|43143|43173|43133|4
1653986900000|2022-05-31 08:48:20|43180.2|43140.2|43173|43133|43183|43143|43173|43133|0
1653986920000|2022-05-31 08:48:40|43167.3|43127.3|43165.2|43125.2|43167.3|43127.3|43163|43123|0
1653986930000|2022-05-31 08:48:50|43160.2|43120.2|43160.2|43120.2|43160.2|43120.2|43160.2|43120.2|0
1653986940000|2022-05-31 08:49:00|43163|43123|43158|43118|43163|43123|43158|43118|0
1653986960000|2022-05-31 08:49:20|||||||||1
1653986970000|2022-05-31 08:49:30|43175.2|43135.2|43183|43143|43183|43143|43175.2|43135.2|2
1653987000000|2022-05-31 08:50:00|43180.2|43140.2|43183|43143|43183|43143|43180.2|43140.2|0
1653987010000|2022-05-31 08:50:10|43175.2|43135.2|43175.2|43135.2|43175.2|43135.2|43175.2|43135.2|0
1653987020000|2022-05-31 08:50:20|43167.3|43127.3|43170.2|43130.2|43170.2|43130.2|43167.3|43127.3|2
1653987030000|2022-05-31 08:50:30|43168|43128|43165.2|43125.2|43168|43128|43165.2|43125.2|0
1653987070000|2022-05-31 08:51:10|43163|43123|43163|43123|43163|43123|43163|43123|0
1653987080000|2022-05-31 08:51:20|43158|43118|43158|43118|43158|43118|43155.2|43115.2|0
1653987090000|2022-05-31 08:51:30|43155.2|43115.2|43167.3|43127.3|43173|43133|43155.2|43115.2|2
1653987110000|2022-05-31 08:51:50|43165.2|43125.2|43160.2|43120.2|43165.2|43125.2|43160.2|43120.2|0
1653987120000|2022-05-31 08:52:00|43165.2|43125.2|43165.2|43125.2|43165.2|43125.2|43165.2|43125.2|0
1653987160000|2022-05-31 08:52:40|43165.1|43125.1|43165.1|43125.1|43165.1|43125.1|43165.1|43125.1|0
1653987170000|2022-05-31 08:52:50|43163|43123|43165.1|43125.1|43165.1|43125.1|43163|43123|1
1653987180000|2022-05-31 08:53:00|43163|43123|43163|43123|43163|43123|43163|43123|0
1653987190000|2022-05-31 08:53:10|43157.3|43117.3|43160.1|43120.1|43160.1|43120.1|43157.3|43117.3|0
1653987200000|2022-05-31 08:53:20|43155.1|43115.1|43155.1|43115.1|43158|43118|43155.1|43115.1|1
1653987210000|2022-05-31 08:53:30|43158|43118|43155.1|43115.1|43158|43118|43155.1|43115.1|0
1653987220000|2022-05-31 08:53:40|43158|43118|43175.1|43135.1|43175.1|43135.1|43158|43118|1
1653987230000|2022-05-31 08:53:50|43177.3|43137.3|43183|43143|43185.1|43145.1|43177.3|43137.3|0
1653987240000|2022-05-31 08:54:00|43178|43138|43183|43143|43183|43143|43178|43138|1
1653987270000|2022-05-31 08:54:30|43180.1|43140.1|43180.1|43140.1|43180.1|43140.1|43180.1|43140.1|0
1653987280000|2022-05-31 08:54:40|43183|43143|43183|43143|43183|43143|43183|43143|0
1653987290000|2022-05-31 08:54:50|43180.1|43140.1|43180.1|43140.1|43180.1|43140.1|43180.1|43140.1|0
1653987300000|2022-05-31 08:55:00|43175.1|43135.1|43175.1|43135.1|43175.1|43135.1|43175.1|43135.1|0
1653987320000|2022-05-31 08:55:20|43178|43138|43183|43143|43183|43143|43178|43138|5
1653987350000|2022-05-31 08:55:50|43180.1|43140.1|43180.1|43140.1|43180.1|43140.1|43180.1|43140.1|0
1653987360000|2022-05-31 08:56:00|43182.3|43142.3|43185.1|43145.1|43185.1|43145.1|43182.3|43142.3|0
1653987390000|2022-05-31 08:56:30|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|3
1653987410000|2022-05-31 08:56:50|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|43185.1|43145.1|0
1653987460000|2022-05-31 08:57:40|43183|43143|43167.3|43127.3|43183|43143|43165.1|43125.1|2
1653987470000|2022-05-31 08:57:50|43165.1|43125.1|43170.1|43130.1|43173|43133|43165.1|43125.1|3
1653987480000|2022-05-31 08:58:00|43173|43133|43173|43133|43173|43133|43173|43133|0
1653987500000|2022-05-31 08:58:20|43170.1|43130.1|43170.1|43130.1|43170.1|43130.1|43170.1|43130.1|0
1653987510000|2022-05-31 08:58:30|43167.3|43127.3|43165.1|43125.1|43170.1|43130.1|43165.1|43125.1|0
1653987520000|2022-05-31 08:58:40|43183|43143|43177.3|43137.3|43183|43143|43177.3|43137.3|2
1653987530000|2022-05-31 08:58:50|43180.1|43140.1|43190.1|43150.1|43193|43153|43177.3|43137.3|1
1653987540000|2022-05-31 08:59:00|43187.3|43147.3|43185.1|43145.1|43190.1|43150.1|43185.1|43145.1|1
1653987550000|2022-05-31 08:59:10|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|43187.3|43147.3|0
1653987560000|2022-05-31 08:59:20|43185.1|43145.1|43183|43143|43185.1|43145.1|43183|43143|0
1653987570000|2022-05-31 08:59:30|43180.1|43140.1|43180.1|43140.1|43183|43143|43180.1|43140.1|0
1653987580000|2022-05-31 08:59:40|43187.3|43147.3|43183|43143|43187.3|43147.3|43183|43143|0
1653987590000|2022-05-31 08:59:50|43185.1|43145.1|43180.1|43140.1|43187.3|43147.3|43180.1|43140.1|0
1653987600000|2022-05-31 09:00:00|43175.1|43135.1|43175.1|43135.1|43175.1|43135.1|43175.1|43135.1|2
1653987610000|2022-05-31 09:00:10|43172.2|43132.2|43175.1|43135.1|43175.1|43135.1|43172.2|43132.2|1
1653987640000|2022-05-31 09:00:40|43173|43133|43165.1|43125.1|43173|43133|43165.1|43125.1|0
1653987660000|2022-05-31 09:01:00|43170.1|43130.1|43170.1|43130.1|43170.1|43130.1|43170.1|43130.1|1
1653987670000|2022-05-31 09:01:10|43167.2|43127.2|43170.1|43130.1|43170.1|43130.1|43167.2|43127.2|0
1653987680000|2022-05-31 09:01:20|43165.1|43125.1|43165.1|43125.1|43165.1|43125.1|43165.1|43125.1|0
1653987710000|2022-05-31 09:01:50|||||||||1
1653987720000|2022-05-31 09:02:00|43170.1|43130.1|43165.1|43125.1|43170.1|43130.1|43165.1|43125.1|1
1653987730000|2022-05-31 09:02:10|43167.2|43127.2|43170.1|43130.1|43170.1|43130.1|43165.1|43125.1|0
1653987740000|2022-05-31 09:02:20|43172.9|43132.9|43172.9|43132.9|43172.9|43132.9|43172.9|43132.9|0
1653987750000|2022-05-31 09:02:30|43170.1|43130.1|43170.1|43130.1|43170.1|43130.1|43170.1|43130.1|0
1653987760000|2022-05-31 09:02:40|43172.9|43132.9|43172.9|43132.9|43172.9|43132.9|43172.9|43132.9|0
1653987770000|2022-05-31 09:02:50|43170.1|43130.1|43170.1|43130.1|43170.1|43130.1|43170.1|43130.1|0
1653987780000|2022-05-31 09:03:00|43172.9|43132.9|43165.1|43125.1|43172.9|43132.9|43165.1|43125.1|0
1653987800000|2022-05-31 09:03:20|43162.9|43122.9|43155.1|43115.1|43162.9|43122.9|43155.1|43115.1|3
1653987810000|2022-05-31 09:03:30|43157.9|43117.9|43157.9|43117.9|43157.9|43117.9|43157.9|43117.9|0
1653987840000|2022-05-31 09:04:00|43165.1|43125.1|43167.2|43127.2|43170.1|43130.1|43165.1|43125.1|3
1653987850000|2022-05-31 09:04:10|43165.1|43125.1|43165.1|43125.1|43165.1|43125.1|43165.1|43125.1|0
1653987860000|2022-05-31 09:04:20|43162.9|43122.9|43160.1|43120.1|43162.9|43122.9|43160.1|43120.1|0
1653987890000|2022-05-31 09:04:50|43157.2|43117.2|43155.1|43115.1|43160.1|43120.1|43155.1|43115.1|0
1653987900000|2022-05-31 09:05:00|||||||||1
1653987940000|2022-05-31 09:05:40|43157.9|43117.9|43165.1|43125.1|43165.1|43125.1|43157.9|43117.9|2
1653987950000|2022-05-31 09:05:50|43172.9|43132.9|43172.9|43132.9|43172.9|43132.9|43172.9|43132.9|2
1653987960000|2022-05-31 09:06:00|43167.2|43127.2|43162.9|43122.9|43167.2|43127.2|43162.9|43122.9|0
1653987970000|2022-05-31 09:06:10|43165.1|43125.1|43165.1|43125.1|43165.1|43125.1|43162.9|43122.9|0
1653987980000|2022-05-31 09:06:20|43162.9|43122.9|43157.9|43117.9|43162.9|43122.9|43157.9|43117.9|0
1653987990000|2022-05-31 09:06:30|43160.8|43120.8|43167.2|43127.2|43167.2|43127.2|43160.8|43120.8|2
1653988000000|2022-05-31 09:06:40|43162.9|43122.9|43162.9|43122.9|43162.9|43122.9|43162.9|43122.9|0
1653988020000|2022-05-31 09:07:00|43160.1|43120.1|43162.9|43122.9|43162.9|43122.9|43160.1|43120.1|0
1653988050000|2022-05-31 09:07:30|43165.1|43125.1|43157.9|43117.9|43165.1|43125.1|43155.1|43115.1|2
1653988060000|2022-05-31 09:07:40|43155.1|43115.1|43155.1|43115.1|43157.9|43117.9|43155.1|43115.1|0
1653988070000|2022-05-31 09:07:50|43157.9|43117.9|43155.1|43115.1|43157.9|43117.9|43155.1|43115.1|0
1653988080000|2022-05-31 09:08:00|43157.9|43117.9|43157.9|43117.9|43157.9|43117.9|43157.9|43117.9|0
1653988110000|2022-05-31 09:08:30|||||||||2
1653988160000|2022-05-31 09:09:20|43160.8|43120.8|43160.8|43120.8|43160.8|43120.8|43160.8|43120.8|1
1653988190000|2022-05-31 09:09:50|||||||||1
1653988200000|2022-05-31 09:10:00|43162.9|43122.9|43160.8|43120.8|43162.9|43122.9|43160.8|43120.8|2
1653988210000|2022-05-31 09:10:10|43162.9|43122.9|43162.9|43122.9|43162.9|43122.9|43162.9|43122.9|0
1653988260000|2022-05-31 09:11:00|43160.8|43120.8|43162.9|43122.9|43162.9|43122.9|43160.8|43120.8|0
1653988280000|2022-05-31 09:11:20|43160.8|43120.8|43162.9|43122.9|43162.9|43122.9|43160.8|43120.8|0
1653988320000|2022-05-31 09:12:00|43160.7|43120.7|43162.9|43122.9|43162.9|43122.9|43160.7|43120.7|1
1653988330000|2022-05-31 09:12:10|43160.7|43120.7|43155|43115|43160.7|43120.7|43155|43115|0
1653988370000|2022-05-31 09:12:50|43160.7|43120.7|43160.7|43120.7|43160.7|43120.7|43160.7|43120.7|1
1653988520000|2022-05-31 09:15:20|43162.9|43122.9|43162.9|43122.9|43162.9|43122.9|43162.9|43122.9|3
1653988580000|2022-05-31 09:16:20|||||||||5
1653988590000|2022-05-31 09:16:30|43160|43120|43160|43120|43160|43120|43160|43120|2
1653988600000|2022-05-31 09:16:40|43162.9|43122.9|43162.9|43122.9|43162.9|43122.9|43162.9|43122.9|0
1653988620000|2022-05-31 09:17:00|43172.9|43132.9|43172.9|43132.9|43172.9|43132.9|43172.9|43132.9|1
1653988660000|2022-05-31 09:17:40|43175.7|43135.7|43182.9|43142.9|43182.9|43142.9|43175.7|43135.7|0
1653988680000|2022-05-31 09:18:00|43180.7|43140.7|43185|43145|43185|43145|43180.7|43140.7|2
1653988690000|2022-05-31 09:18:10|43187.9|43147.9|43187.9|43147.9|43187.9|43147.9|43187.9|43147.9|0
1653988740000|2022-05-31 09:19:00|43185|43145|43195|43155|43200.7|43160.7|43185|43145|2
1653988750000|2022-05-31 09:19:10|43192.9|43152.9|43192.8|43152.8|43192.9|43152.9|43187.9|43147.9|2
1653988760000|2022-05-31 09:19:20|43187.8|43147.8|43187.8|43147.8|43187.8|43147.8|43187.8|43147.8|0
1653988770000|2022-05-31 09:19:30|43185|43145|43185|43145|43185|43145|43185|43145|0
1653988780000|2022-05-31 09:19:40|43182.1|43142.1|43197.8|43157.8|43197.8|43157.8|43182.1|43142.1|12
1653988790000|2022-05-31 09:19:50|43200.7|43160.7|43202.8|43162.8|43202.8|43162.8|43200.7|43160.7|3
1653988850000|2022-05-31 09:20:50|43205.7|43165.7|43215.7|43175.7|43215.7|43175.7|43205.7|43165.7|2
1653988870000|2022-05-31 09:21:10|43210.7|43170.7|43205.7|43165.7|43210.7|43170.7|43205.7|43165.7|0
1653988880000|2022-05-31 09:21:20|43207.8|43167.8|43205.7|43165.7|43207.8|43167.8|43205.7|43165.7|0
1653988930000|2022-05-31 09:22:10|43207.8|43167.8|43220.7|43180.7|43220.7|43180.7|43207.8|43167.8|1
1653988950000|2022-05-31 09:22:30|43227.8|43187.8|43222.8|43182.8|43227.8|43187.8|43220.7|43180.7|4
1653988960000|2022-05-31 09:22:40|43220.7|43180.7|43227.8|43187.8|43227.8|43187.8|43217.8|43177.8|3
1653989000000|2022-05-31 09:23:20|43230.7|43190.7|43230.7|43190.7|43230.7|43190.7|43230.7|43190.7|1
1653989010000|2022-05-31 09:23:30|43227.8|43187.8|43227.8|43187.8|43227.8|43187.8|43227.8|43187.8|0
1653989040000|2022-05-31 09:24:00|43220|43180|43220|43180|43220|43180|43220|43180|6
1653989050000|2022-05-31 09:24:10|43222.8|43182.8|43222.8|43182.8|43222.8|43182.8|43222.8|43182.8|0
1653989060000|2022-05-31 09:24:20|43220|43180|43220|43180|43220|43180|43220|43180|0
1653989070000|2022-05-31 09:24:30|43217.8|43177.8|43217.8|43177.8|43217.8|43177.8|43217.8|43177.8|0
1653989090000|2022-05-31 09:24:50|43220|43180|43217.8|43177.8|43220|43180|43217.8|43177.8|0
1653989100000|2022-05-31 09:25:00|43225.7|43185.7|43225.7|43185.7|43225.7|43185.7|43225.7|43185.7|0
1653989150000|2022-05-31 09:25:50|43222.8|43182.8|43222.8|43182.8|43222.8|43182.8|43222.8|43182.8|0
1653989160000|2022-05-31 09:26:00|43220.7|43180.7|43222.8|43182.8|43222.8|43182.8|43220.7|43180.7|1
1653989170000|2022-05-31 09:26:10|43225.7|43185.7|43227.8|43187.8|43230.7|43190.7|43225.7|43185.7|0
1653989190000|2022-05-31 09:26:30|43230.7|43190.7|43230.7|43190.7|43230.7|43190.7|43230.7|43190.7|0
1653989200000|2022-05-31 09:26:40|43227.8|43187.8|43227.8|43187.8|43227.8|43187.8|43227.8|43187.8|0
1653989220000|2022-05-31 09:27:00|43229.9|43189.9|43229.9|43189.9|43229.9|43189.9|43229.9|43189.9|1
1653989230000|2022-05-31 09:27:10|43232.8|43192.8|43237.8|43197.8|43237.8|43197.8|43232.8|43192.8|6
1653989270000|2022-05-31 09:27:50|43239.9|43199.9|43237.8|43197.8|43239.9|43199.9|43237.8|43197.8|1
1653989280000|2022-05-31 09:28:00|43239.9|43199.9|43227.8|43187.8|43239.9|43199.9|43227.8|43187.8|3
1653989290000|2022-05-31 09:28:10|43229.9|43189.9|43229.9|43189.9|43229.9|43189.9|43229.9|43189.9|5
1653989300000|2022-05-31 09:28:20|43227.8|43187.8|43229.9|43189.9|43229.9|43189.9|43227.8|43187.8|0
1653989320000|2022-05-31 09:28:40|43227.8|43187.8|43229.9|43189.9|43229.9|43189.9|43227.8|43187.8|0
1653989340000|2022-05-31 09:29:00|43227.8|43187.8|43227.8|43187.8|43227.8|43187.8|43227.8|43187.8|0
1653989350000|2022-05-31 09:29:10|43229.9|43189.9|43229.9|43189.9|43229.9|43189.9|43229.9|43189.9|1
1653989360000|2022-05-31 09:29:20|43232.8|43192.8|43235.6|43195.6|43235.6|43195.6|43232.8|43192.8|0
1653989370000|2022-05-31 09:29:30|43232.8|43192.8|43232.8|43192.8|43232.8|43192.8|43232.8|43192.8|0
1653989380000|2022-05-31 09:29:40|43234.9|43194.9|43235.6|43195.6|43235.6|43195.6|43234.9|43194.9|0
1653989390000|2022-05-31 09:29:50|43234.9|43194.9|43237.8|43197.8|43237.8|43197.8|43234.9|43194.9|0
1653989400000|2022-05-31 09:30:00|43234.9|43194.9|43234.9|43194.9|43234.9|43194.9|43234.9|43194.9|0
1653989410000|2022-05-31 09:30:10|43237.8|43197.8|43242.8|43202.8|43242.8|43202.8|43237.8|43197.8|6
1653989420000|2022-05-31 09:30:20|43239.9|43199.9|43239.9|43199.9|43239.9|43199.9|43239.9|43199.9|0
1653989430000|2022-05-31 09:30:30|43244.9|43204.9|43254.9|43214.9|43254.9|43214.9|43239.9|43199.9|2
1653989440000|2022-05-31 09:30:40|43257.1|43217.1|43257.1|43217.1|43257.1|43217.1|43257.1|43217.1|10
1653989450000|2022-05-31 09:30:50|43254.9|43214.9|43254.9|43214.9|43254.9|43214.9|43254.9|43214.9|0
1653989460000|2022-05-31 09:31:00|43257.1|43217.1|43257.1|43217.1|43257.1|43217.1|43254.9|43214.9|0
1653989470000|2022-05-31 09:31:10|43254.2|43214.2|43244.9|43204.9|43254.2|43214.2|43244.9|43204.9|5
1653989540000|2022-05-31 09:32:20|43234.9|43194.9|43224.9|43184.9|43234.9|43194.9|43224.9|43184.9|3
1653989550000|2022-05-31 09:32:30|43222.1|43182.1|43217.8|43177.8|43222.1|43182.1|43217.8|43177.8|1
1653989560000|2022-05-31 09:32:40|43213.5|43173.5|43207.8|43167.8|43213.5|43173.5|43207.8|43167.8|4
1653989580000|2022-05-31 09:33:00|43210.6|43170.6|43210.6|43170.6|43210.6|43170.6|43210.6|43170.6|1
1653989640000|2022-05-31 09:34:00|43212.8|43172.8|43212.8|43172.8|43212.8|43172.8|43212.8|43172.8|1
1653989680000|2022-05-31 09:34:40|43215.6|43175.6|43220.6|43180.6|43220.6|43180.6|43215.6|43175.6|0
1653989690000|2022-05-31 09:34:50|43214.9|43174.9|43214.9|43174.9|43214.9|43174.9|43214.9|43174.9|1
1653989700000|2022-05-31 09:35:00|43217.8|43177.8|43217.8|43177.8|43217.8|43177.8|43217.8|43177.8|0
1653989720000|2022-05-31 09:35:20|43219.9|43179.9|43220.6|43180.6|43222.8|43182.8|43219.9|43179.9|0
1653989770000|2022-05-31 09:36:10|43217.8|43177.8|43232.8|43192.8|43232.8|43192.8|43217.8|43177.8|9
1653989790000|2022-05-31 09:36:30|43232.7|43192.7|43232.7|43192.7|43232.7|43192.7|43232.7|43192.7|0
1653989810000|2022-05-31 09:36:50|43242.7|43202.7|43237.7|43197.7|43242.7|43202.7|43237.7|43197.7|2
1653989820000|2022-05-31 09:37:00|43239.9|43199.9|43237.7|43197.7|43239.9|43199.9|43237.7|43197.7|0
1653989850000|2022-05-31 09:37:30|43235.6|43195.6|43235.6|43195.6|43235.6|43195.6|43235.6|43195.6|2
1653989860000|2022-05-31 09:37:40|43232.7|43192.7|43232.7|43192.7|43232.7|43192.7|43232.7|43192.7|0
1653989870000|2022-05-31 09:37:50|43234.9|43194.9|43242.7|43202.7|43242.7|43202.7|43234.9|43194.9|0
1653989920000|2022-05-31 09:38:40|43239.9|43199.9|43237.7|43197.7|43239.9|43199.9|43237.7|43197.7|0
1653989930000|2022-05-31 09:38:50|43242.7|43202.7|43242.7|43202.7|43242.7|43202.7|43242.7|43202.7|0
1653989940000|2022-05-31 09:39:00|43240.6|43200.6|43235.6|43195.6|43240.6|43200.6|43235.6|43195.6|0
1653989950000|2022-05-31 09:39:10|43232.7|43192.7|43232.7|43192.7|43232.7|43192.7|43232.7|43192.7|0
1653989960000|2022-05-31 09:39:20|43237.7|43197.7|43237.7|43197.7|43237.7|43197.7|43237.7|43197.7|0
1653989970000|2022-05-31 09:39:30|43242.7|43202.7|43242.7|43202.7|43242.7|43202.7|43242.7|43202.7|0
1653989980000|2022-05-31 09:39:40|43240.6|43200.6|43235.6|43195.6|43240.6|43200.6|43232.7|43192.7|0
1653990000000|2022-05-31 09:40:00|43239.9|43199.9|43245.6|43205.6|43245.6|43205.6|43239.9|43199.9|0
1653990080000|2022-05-31 09:41:20|43247.7|43207.7|43245.6|43205.6|43247.7|43207.7|43245.6|43205.6|0
1653990090000|2022-05-31 09:41:30|43247.7|43207.7|43247.7|43207.7|43247.7|43207.7|43247.7|43207.7|0
1653990110000|2022-05-31 09:41:50|43250.6|43210.6|43247.7|43207.7|43250.6|43210.6|43247.7|43207.7|2
1653990120000|2022-05-31 09:42:00|43245.6|43205.6|43242.7|43202.7|43245.6|43205.6|43242.7|43202.7|0
1653990170000|2022-05-31 09:42:50|43245.6|43205.6|43245.6|43205.6|43245.6|43205.6|43245.6|43205.6|1
1653990180000|2022-05-31 09:43:00|43242.7|43202.7|43252.7|43212.7|43252.7|43212.7|43242.7|43202.7|12
1653990190000|2022-05-31 09:43:10|43250.6|43210.6|43244.9|43204.9|43250.6|43210.6|43244.9|43204.9|0
1653990210000|2022-05-31 09:43:30|43250.6|43210.6|43244.8|43204.8|43250.6|43210.6|43244.8|43204.8|0
1653990220000|2022-05-31 09:43:40|43242.7|43202.7|43242.7|43202.7|43242.7|43202.7|43242.7|43202.7|0
1653990230000|2022-05-31 09:43:50|43244.8|43204.8|43244.8|43204.8|43244.8|43204.8|43244.8|43204.8|0
1653990240000|2022-05-31 09:44:00|43242.7|43202.7|43240.6|43200.6|43245.6|43205.6|43240.6|43200.6|1
1653990300000|2022-05-31 09:45:00|||||||||1
1653990310000|2022-05-31 09:45:10|43252.7|43212.7|43252.7|43212.7|43252.7|43212.7|43252.7|43212.7|2
1653990320000|2022-05-31 09:45:20|43250.6|43210.6|43252.7|43212.7|43252.7|43212.7|43250.6|43210.6|0
1653990380000|2022-05-31 09:46:20|43257.7|43217.7|43260.6|43220.6|43260.6|43220.6|43257.7|43217.7|1
1653990400000|2022-05-31 09:46:40|43260.5|43220.5|43260.5|43220.5|43260.5|43220.5|43260.5|43220.5|0
1653990480000|2022-05-31 09:48:00|43254.8|43214.8|43262.7|43222.7|43262.7|43222.7|43254.8|43214.8|3
1653990490000|2022-05-31 09:48:10|43260.5|43220.5|43262.7|43222.7|43262.7|43222.7|43260.5|43220.5|1
1653990510000|2022-05-31 09:48:30|43264.8|43224.8|43264.8|43224.8|43264.8|43224.8|43264.8|43224.8|0
1653990520000|2022-05-31 09:48:40|43262.7|43222.7|43267.7|43227.7|43267.7|43227.7|43262.7|43222.7|0
1653990530000|2022-05-31 09:48:50|43264.8|43224.8|43262.7|43222.7|43264.8|43224.8|43262.7|43222.7|2
1653990570000|2022-05-31 09:49:30|||||||||1
1653990590000|2022-05-31 09:49:50|43265.5|43225.5|43265.5|43225.5|43265.5|43225.5|43265.5|43225.5|8
1653990600000|2022-05-31 09:50:00|43262.7|43222.7|43264.8|43224.8|43265.5|43225.5|43262.7|43222.7|10
1653990610000|2022-05-31 09:50:10|43262.7|43222.7|43262.7|43222.7|43262.7|43222.7|43262.7|43222.7|0
1653990620000|2022-05-31 09:50:20|43264.8|43224.8|43265.5|43225.5|43265.5|43225.5|43262.7|43222.7|8
1653990630000|2022-05-31 09:50:30|43262.7|43222.7|43262.7|43222.7|43262.7|43222.7|43262.7|43222.7|5
1653990650000|2022-05-31 09:50:50|43267.7|43227.7|43267.7|43227.7|43267.7|43227.7|43267.7|43227.7|5
1653990660000|2022-05-31 09:51:00|43270.5|43230.5|43277.7|43237.7|43277.7|43237.7|43270.5|43230.5|1
1653990690000|2022-05-31 09:51:30|43274.8|43234.8|43274.8|43234.8|43274.8|43234.8|43274.8|43234.8|0
1653990700000|2022-05-31 09:51:40|43277.7|43237.7|43262.7|43222.7|43277.7|43237.7|43262.7|43222.7|1
1653990710000|2022-05-31 09:51:50|43272.7|43232.7|43276.9|43236.9|43276.9|43236.9|43272.7|43232.7|3
1653990720000|2022-05-31 09:52:00|43274.8|43234.8|43284.8|43244.8|43284.8|43244.8|43274.8|43234.8|0
1653990730000|2022-05-31 09:52:10|43272.7|43232.7|43272.7|43232.7|43272.7|43232.7|43272.7|43232.7|14
1653990760000|2022-05-31 09:52:40|43262.7|43222.7|43262.7|43222.7|43262.7|43222.7|43262.7|43222.7|0
1653990770000|2022-05-31 09:52:50|43269.8|43229.8|43270.5|43230.5|43272.7|43232.7|43269.8|43229.8|5
1653990780000|2022-05-31 09:53:00|43267.7|43227.7|43272.7|43232.7|43274.8|43234.8|43267.7|43227.7|2
1653990820000|2022-05-31 09:53:40|43272.6|43232.6|43272.6|43232.6|43272.6|43232.6|43272.6|43232.6|0
1653990850000|2022-05-31 09:54:10|43279.8|43239.8|43270.5|43230.5|43279.8|43239.8|43270.5|43230.5|2
1653990860000|2022-05-31 09:54:20|43269.8|43229.8|43270.5|43230.5|43270.5|43230.5|43269.8|43229.8|0
1653990870000|2022-05-31 09:54:30|43267.6|43227.6|43264.8|43224.8|43267.6|43227.6|43264.8|43224.8|1
1653990900000|2022-05-31 09:55:00|43269.8|43229.8|43262.6|43222.6|43269.8|43229.8|43262.6|43222.6|3
1653990910000|2022-05-31 09:55:10|43260.5|43220.5|43230.5|43190.5|43262.6|43222.6|43230.5|43190.5|12
1653990920000|2022-05-31 09:55:20|43228.4|43188.4|43224.8|43184.8|43228.4|43188.4|43224.8|43184.8|1
1653990940000|2022-05-31 09:55:40|43217.6|43177.6|43220.5|43180.5|43220.5|43180.5|43217.6|43177.6|1
1653990950000|2022-05-31 09:55:50|43225.5|43185.5|43227.6|43187.6|43227.6|43187.6|43225.5|43185.5|0
1653990960000|2022-05-31 09:56:00|||||||||2
1653990990000|2022-05-31 09:56:30|43237.6|43197.6|43237.6|43197.6|43237.6|43197.6|43237.6|43197.6|5
1653991010000|2022-05-31 09:56:50|43239.8|43199.8|43247.6|43207.6|43249.8|43209.8|43239.8|43199.8|0
1653991020000|2022-05-31 09:57:00|43249.8|43209.8|43247.6|43207.6|43249.8|43209.8|43247.6|43207.6|0
1653991030000|2022-05-31 09:57:10|43245.5|43205.5|43245.5|43205.5|43245.5|43205.5|43245.5|43205.5|0
1653991040000|2022-05-31 09:57:20|43242.6|43202.6|43219.8|43179.8|43242.6|43202.6|43219.8|43179.8|13
1653991050000|2022-05-31 09:57:30|43225.5|43185.5|43208.3|43168.3|43225.5|43185.5|43208.3|43168.3|6
1653991060000|2022-05-31 09:57:40|43210.5|43170.5|43210.5|43170.5|43210.5|43170.5|43210.5|43170.5|0
1653991070000|2022-05-31 09:57:50|43208.3|43168.3|43210.5|43170.5|43210.5|43170.5|43208.3|43168.3|2
1653991080000|2022-05-31 09:58:00|43215.5|43175.5|43215.5|43175.5|43215.5|43175.5|43215.5|43175.5|0
1653991100000|2022-05-31 09:58:20|43218.3|43178.3|43227.6|43187.6|43227.6|43187.6|43218.3|43178.3|2
1653991130000|2022-05-31 09:58:50|43215.5|43175.5|43215.5|43175.5|43215.5|43175.5|43215.5|43175.5|3
1653991160000|2022-05-31 09:59:20|||||||||2
1653991200000|2022-05-31 10:00:00|43217.6|43177.6|43217.6|43177.6|43217.6|43177.6|43217.6|43177.6|0
1653991210000|2022-05-31 10:00:10|43218.3|43178.3|43218.3|43178.3|43218.3|43178.3|43218.3|43178.3|0
1653991220000|2022-05-31 10:00:20|43215.5|43175.5|43219.8|43179.8|43225.5|43185.5|43215.5|43175.5|5
1653991230000|2022-05-31 10:00:30|43219.7|43179.7|43184.7|43144.7|43219.7|43179.7|43160.5|43120.5|10
1653991240000|2022-05-31 10:00:40|43187.6|43147.6|43185.5|43145.5|43187.6|43147.6|43179.7|43139.7|1
1653991250000|2022-05-31 10:00:50|43182.6|43142.6|43187.6|43147.6|43187.6|43147.6|43182.6|43142.6|0
1653991260000|2022-05-31 10:01:00|43185.5|43145.5|43175.5|43135.5|43185.5|43145.5|43175.5|43135.5|1
1653991280000|2022-05-31 10:01:20|43177.6|43137.6|43187.6|43147.6|43193.3|43153.3|43177.6|43137.6|3
1653991290000|2022-05-31 10:01:30|43189.7|43149.7|43189.7|43149.7|43189.7|43149.7|43189.7|43149.7|3
1653991310000|2022-05-31 10:01:50|43195.5|43155.5|43195.5|43155.5|43195.5|43155.5|43195.5|43155.5|0
1653991320000|2022-05-31 10:02:00|43199.7|43159.7|43199.7|43159.7|43199.7|43159.7|43199.7|43159.7|0
1653991330000|2022-05-31 10:02:10|43205.5|43165.5|43205.5|43165.5|43205.5|43165.5|43205.5|43165.5|0
1653991360000|2022-05-31 10:02:40|43209.7|43169.7|43209.7|43169.7|43209.7|43169.7|43209.7|43169.7|3
1653991370000|2022-05-31 10:02:50|43207.6|43167.6|43205.5|43165.5|43207.6|43167.6|43205.5|43165.5|0
1653991380000|2022-05-31 10:03:00|43199.7|43159.7|43209.7|43169.7|43209.7|43169.7|43199.7|43159.7|2
1653991410000|2022-05-31 10:03:30|43207.6|43167.6|43209.7|43169.7|43209.7|43169.7|43207.6|43167.6|0
1653991500000|2022-05-31 10:05:00|43207.6|43167.6|43207.6|43167.6|43207.6|43167.6|43207.6|43167.6|0
1653991510000|2022-05-31 10:05:10|43209.7|43169.7|43209.7|43169.7|43211.9|43171.9|43209.7|43169.7|1
1653991530000|2022-05-31 10:05:30|43207.6|43167.6|43207.6|43167.6|43207.6|43167.6|43207.6|43167.6|0
1653991570000|2022-05-31 10:06:10|43202.6|43162.6|43202.6|43162.6|43202.6|43162.6|43202.6|43162.6|0
1653991580000|2022-05-31 10:06:20|43199.7|43159.7|43202.6|43162.6|43202.6|43162.6|43199.7|43159.7|1
1653991620000|2022-05-31 10:07:00|43205.4|43165.4|43202.6|43162.6|43205.4|43165.4|43202.6|43162.6|0
1653991650000|2022-05-31 10:07:30|43194.7|43154.7|43194.7|43154.7|43194.7|43154.7|43194.7|43154.7|0
1653991660000|2022-05-31 10:07:40|43197.6|43157.6|43200.4|43160.4|43202.6|43162.6|43197.6|43157.6|0
1653991680000|2022-05-31 10:08:00|43194.7|43154.7|43199.7|43159.7|43199.7|43159.7|43194.7|43154.7|0
1653991690000|2022-05-31 10:08:10|43197.6|43157.6|43197.6|43157.6|43197.6|43157.6|43197.6|43157.6|0
1653991710000|2022-05-31 10:08:30|43200.4|43160.4|43200.4|43160.4|43200.4|43160.4|43200.4|43160.4|0
1653991720000|2022-05-31 10:08:40|43197.6|43157.6|43193.3|43153.3|43197.6|43157.6|43193.3|43153.3|3
1653991730000|2022-05-31 10:08:50|43192.6|43152.6|43189.7|43149.7|43192.6|43152.6|43189.7|43149.7|0
1653991740000|2022-05-31 10:09:00|43192.6|43152.6|43192.6|43152.6|43192.6|43152.6|43192.6|43152.6|0
1653991760000|2022-05-31 10:09:20|43197.6|43157.6|43197.6|43157.6|43197.6|43157.6|43197.6|43157.6|2
1653991770000|2022-05-31 10:09:30|43194.7|43154.7|43184.7|43144.7|43194.7|43154.7|43184.7|43144.7|3
1653991780000|2022-05-31 10:09:40|43187.6|43147.6|43184.7|43144.7|43187.6|43147.6|43184.7|43144.7|0
1653991790000|2022-05-31 10:09:50|43187.6|43147.6|43187.6|43147.6|43187.6|43147.6|43187.6|43147.6|0
1653991800000|2022-05-31 10:10:00|43184.7|43144.7|43190.4|43150.4|43190.4|43150.4|43184.7|43144.7|0
1653991810000|2022-05-31 10:10:10|43181.8|43141.8|43170.4|43130.4|43181.8|43141.8|43170.4|43130.4|8
1653991860000|2022-05-31 10:11:00|43175.4|43135.4|43172.5|43132.5|43175.4|43135.4|43172.5|43132.5|1
1653991880000|2022-05-31 10:11:20|43170.4|43130.4|43172.5|43132.5|43172.5|43132.5|43170.4|43130.4|0
1653991910000|2022-05-31 10:11:50|43175.4|43135.4|43175.4|43135.4|43175.4|43135.4|43175.4|43135.4|1
1653991930000|2022-05-31 10:12:10|43172.5|43132.5|43175.4|43135.4|43175.4|43135.4|43172.5|43132.5|6
1653991940000|2022-05-31 10:12:20|43172.5|43132.5|43172.5|43132.5|43172.5|43132.5|43172.5|43132.5|0
1653991950000|2022-05-31 10:12:30|43175.4|43135.4|43172.5|43132.5|43175.4|43135.4|43172.5|43132.5|0
1653991960000|2022-05-31 10:12:40|43175.4|43135.4|43175.4|43135.4|43175.4|43135.4|43172.5|43132.5|0
1653992000000|2022-05-31 10:13:20|43172.5|43132.5|43175.4|43135.4|43175.4|43135.4|43172.5|43132.5|0
1653992010000|2022-05-31 10:13:30|43172.5|43132.5|43172.5|43132.5|43175.4|43135.4|43172.5|43132.5|0
1653992030000|2022-05-31 10:13:50|43175.4|43135.4|43178.3|43138.3|43178.3|43138.3|43175.4|43135.4|1
1653992040000|2022-05-31 10:14:00|43175.4|43135.4|43172.5|43132.5|43175.4|43135.4|43172.5|43132.5|3
1653992070000|2022-05-31 10:14:30|43170.4|43130.4|43180.4|43140.4|43180.4|43140.4|43170.4|43130.4|3
1653992080000|2022-05-31 10:14:40|43182.5|43142.5|43182.5|43142.5|43182.5|43142.5|43182.5|43142.5|1
1653992090000|2022-05-31 10:14:50|43184.7|43144.7|43172.5|43132.5|43184.7|43144.7|43172.5|43132.5|6
1653992100000|2022-05-31 10:15:00|43182.5|43142.5|43170.4|43130.4|43182.5|43142.5|43170.4|43130.4|3
1653992110000|2022-05-31 10:15:10|43167.5|43127.5|43165.4|43125.4|43170.4|43130.4|43165.4|43125.4|0
1653992120000|2022-05-31 10:15:20|43167.5|43127.5|43167.5|43127.5|43167.5|43127.5|43167.5|43127.5|0
1653992130000|2022-05-31 10:15:30|43170.4|43130.4|43162.5|43122.5|43170.4|43130.4|43162.5|43122.5|0
1653992140000|2022-05-31 10:15:40|43170.4|43130.4|43162.5|43122.5|43170.4|43130.4|43162.5|43122.5|0
1653992150000|2022-05-31 10:15:50|43160.4|43120.4|43160.4|43120.4|43160.4|43120.4|43160.4|43120.4|14
1653992160000|2022-05-31 10:16:00|43165.4|43125.4|43170.4|43130.4|43170.4|43130.4|43165.4|43125.4|3
1653992210000|2022-05-31 10:16:50|43168.2|43128.2|43165.4|43125.4|43168.2|43128.2|43165.4|43125.4|1
1653992220000|2022-05-31 10:17:00|43163.2|43123.2|43163.2|43123.2|43163.2|43123.2|43163.2|43123.2|0
1653992230000|2022-05-31 10:17:10|43165.4|43125.4|43165.4|43125.4|43165.4|43125.4|43165.4|43125.4|2
1653992240000|2022-05-31 10:17:20|43170.4|43130.4|43170.4|43130.4|43170.4|43130.4|43170.4|43130.4|5
1653992260000|2022-05-31 10:17:40|43165.4|43125.4|43165.4|43125.4|43165.4|43125.4|43165.4|43125.4|0
1653992280000|2022-05-31 10:18:00|43163.2|43123.2|43165.4|43125.4|43165.4|43125.4|43160.4|43120.4|0
1653992290000|2022-05-31 10:18:10|43163.2|43123.2|43165.4|43125.4|43165.4|43125.4|43163.2|43123.2|0
1653992300000|2022-05-31 10:18:20|43163.2|43123.2|43163.2|43123.2|43163.2|43123.2|43163.2|43123.2|0
1653992310000|2022-05-31 10:18:30|43165.4|43125.4|43165.4|43125.4|43165.4|43125.4|43165.4|43125.4|0
1653992340000|2022-05-31 10:19:00|43163.2|43123.2|43165.4|43125.4|43165.4|43125.4|43163.2|43123.2|0
1653992350000|2022-05-31 10:19:10|43163.2|43123.2|43163.2|43123.2|43163.2|43123.2|43163.2|43123.2|0
1653992380000|2022-05-31 10:19:40|43150.4|43110.4|43150.4|43110.4|43150.4|43110.4|43150.4|43110.4|1
1653992390000|2022-05-31 10:19:50|43147.5|43107.5|43135.4|43095.4|43147.5|43107.5|43133.2|43093.2|27
1653992400000|2022-05-31 10:20:00|43133.2|43093.2|43135.4|43095.4|43135.4|43095.4|43133.2|43093.2|2
1653992410000|2022-05-31 10:20:10|43130.4|43090.4|43135.4|43095.4|43135.4|43095.4|43130.4|43090.4|0
1653992420000|2022-05-31 10:20:20|43140.4|43100.4|43135.4|43095.4|43140.4|43100.4|43135.4|43095.4|0
1653992450000|2022-05-31 10:20:50|43145.4|43105.4|43153.2|43113.2|43153.2|43113.2|43145.4|43105.4|0
1653992460000|2022-05-31 10:21:00|43155.4|43115.4|43155.4|43115.4|43155.4|43115.4|43153.2|43113.2|1
1653992470000|2022-05-31 10:21:10|43155.3|43115.3|43153.2|43113.2|43155.3|43115.3|43153.2|43113.2|1
1653992490000|2022-05-31 10:21:30|43150.3|43110.3|43150.3|43110.3|43150.3|43110.3|43150.3|43110.3|0
1653992500000|2022-05-31 10:21:40|43153.2|43113.2|43160.3|43120.3|43160.3|43120.3|43153.2|43113.2|1
1653992520000|2022-05-31 10:22:00|43163.2|43123.2|43145.3|43105.3|43163.2|43123.2|43145.3|43105.3|5
1653992540000|2022-05-31 10:22:20|43143.2|43103.2|43143.2|43103.2|43143.2|43103.2|43143.2|43103.2|0
1653992560000|2022-05-31 10:22:40|43140.3|43100.3|43140.3|43100.3|43140.3|43100.3|43140.3|43100.3|0
1653992580000|2022-05-31 10:23:00|43143.2|43103.2|43143.2|43103.2|43143.2|43103.2|43143.2|43103.2|1
1653992590000|2022-05-31 10:23:10|||||||||2
1653992610000|2022-05-31 10:23:30|43146.1|43106.1|43155.3|43115.3|43155.3|43115.3|43143.2|43103.2|15
1653992620000|2022-05-31 10:23:40|43157.5|43117.5|43160.3|43120.3|43160.3|43120.3|43157.5|43117.5|0
1653992630000|2022-05-31 10:23:50|43163.2|43123.2|43163.2|43123.2|43163.2|43123.2|43163.2|43123.2|0
1653992640000|2022-05-31 10:24:00|43160.3|43120.3|43143.2|43103.2|43160.3|43120.3|43143.2|43103.2|8
1653992650000|2022-05-31 10:24:10|43145.3|43105.3|43145.3|43105.3|43155.3|43115.3|43145.3|43105.3|1
1653992680000|2022-05-31 10:24:40|43148.2|43108.2|43145.3|43105.3|43148.2|43108.2|43145.3|43105.3|0
1653992760000|2022-05-31 10:26:00|43153.2|43113.2|43153.2|43113.2|43153.2|43113.2|43145.3|43105.3|0
1653992770000|2022-05-31 10:26:10|43150.3|43110.3|43150.3|43110.3|43150.3|43110.3|43150.3|43110.3|0
1653992780000|2022-05-31 10:26:20|43153.2|43113.2|43153.2|43113.2|43153.2|43113.2|43153.2|43113.2|0
1653992800000|2022-05-31 10:26:40|43145.3|43105.3|43143.2|43103.2|43145.3|43105.3|43143.2|43103.2|2
1653992810000|2022-05-31 10:26:50|43145.3|43105.3|43143.2|43103.2|43145.3|43105.3|43143.2|43103.2|0
1653992830000|2022-05-31 10:27:10|43147.5|43107.5|43145.3|43105.3|43147.5|43107.5|43143.2|43103.2|0
1653992860000|2022-05-31 10:27:40|43147.5|43107.5|43153.2|43113.2|43153.2|43113.2|43147.5|43107.5|0
1653992870000|2022-05-31 10:27:50|43155.3|43115.3|43155.3|43115.3|43155.3|43115.3|43155.3|43115.3|1
1653992880000|2022-05-31 10:28:00|43157.4|43117.4|43155.3|43115.3|43170.3|43130.3|43155.3|43115.3|8
1653992910000|2022-05-31 10:28:30|||||||||2
1653992930000|2022-05-31 10:28:50|43153.2|43113.2|43153.2|43113.2|43153.2|43113.2|43150.3|43110.3|3
1653992940000|2022-05-31 10:29:00|43150.3|43110.3|43150.3|43110.3|43153.2|43113.2|43150.3|43110.3|1
1653992950000|2022-05-31 10:29:10|43143.2|43103.2|43143.2|43103.2|43143.2|43103.2|43143.2|43103.2|1
1653992960000|2022-05-31 10:29:20|43133.2|43093.2|43135.3|43095.3|43135.3|43095.3|43133.2|43093.2|2
1653993010000|2022-05-31 10:30:10|43133.2|43093.2|43130.3|43090.3|43133.2|43093.2|43130.3|43090.3|0
1653993020000|2022-05-31 10:30:20|43123.2|43083.2|43123.2|43083.2|43123.2|43083.2|43123.2|43083.2|2
1653993040000|2022-05-31 10:30:40|43120.3|43080.3|43103.2|43063.2|43120.3|43080.3|43103.2|43063.2|4
1653993050000|2022-05-31 10:30:50|43096|43056|43096|43056|43103.2|43063.2|43088.9|43048.9|11
1653993060000|2022-05-31 10:31:00|43093.2|43053.2|43093.2|43053.2|43093.2|43053.2|43093.2|43053.2|0
1653993070000|2022-05-31 10:31:10|43090.3|43050.3|43087.4|43047.4|43090.3|43050.3|43085.3|43045.3|0
1653993080000|2022-05-31 10:31:20|43090.3|43050.3|43085.3|43045.3|43090.3|43050.3|43085.3|43045.3|0
1653993090000|2022-05-31 10:31:30|43083.2|43043.2|43085.3|43045.3|43085.3|43045.3|43083.2|43043.2|0
1653993100000|2022-05-31 10:31:40|43088.2|43048.2|43095.3|43055.3|43095.3|43055.3|43088.2|43048.2|0
1653993120000|2022-05-31 10:32:00|||||||||1
1653993140000|2022-05-31 10:32:20|43105.3|43065.3|43105.3|43065.3|43105.3|43065.3|43105.3|43065.3|1
1653993180000|2022-05-31 10:33:00|43115.3|43075.3|43125.3|43085.3|43125.3|43085.3|43115.3|43075.3|2
1653993190000|2022-05-31 10:33:10|43123.1|43083.1|43125.3|43085.3|43125.3|43085.3|43123.1|43083.1|0
1653993210000|2022-05-31 10:33:30|||||||||1
1653993240000|2022-05-31 10:34:00|43123.1|43083.1|43123.1|43083.1|43123.1|43083.1|43123.1|43083.1|1
1653993250000|2022-05-31 10:34:10|43125.3|43085.3|43130.3|43090.3|43130.3|43090.3|43125.3|43085.3|0
1653993260000|2022-05-31 10:34:20|43133.1|43093.1|43133.1|43093.1|43133.1|43093.1|43133.1|43093.1|0
1653993270000|2022-05-31 10:34:30|43130.3|43090.3|43130.3|43090.3|43130.3|43090.3|43130.3|43090.3|0
1653993290000|2022-05-31 10:34:50|||||||||1
1653993300000|2022-05-31 10:35:00|43133.1|43093.1|43133.1|43093.1|43133.1|43093.1|43133.1|43093.1|0
1653993360000|2022-05-31 10:36:00|43130.3|43090.3|43130.3|43090.3|43130.3|43090.3|43130.3|43090.3|0
1653993380000|2022-05-31 10:36:20|43125.3|43085.3|43123.1|43083.1|43125.3|43085.3|43123.1|43083.1|4
1653993410000|2022-05-31 10:36:50|43133.1|43093.1|43133.1|43093.1|43133.1|43093.1|43133.1|43093.1|4
1653993450000|2022-05-31 10:37:30|43130.3|43090.3|43130.3|43090.3|43133.1|43093.1|43130.3|43090.3|1
1653993460000|2022-05-31 10:37:40|43133.1|43093.1|43133.1|43093.1|43133.1|43093.1|43133.1|43093.1|1
1653993480000|2022-05-31 10:38:00|43130.3|43090.3|43130.3|43090.3|43133.1|43093.1|43130.3|43090.3|0
1653993500000|2022-05-31 10:38:20|43133.1|43093.1|43133.1|43093.1|43133.1|43093.1|43133.1|43093.1|0
1653993530000|2022-05-31 10:38:50|43130.2|43090.2|43130.2|43090.2|43130.2|43090.2|43130.2|43090.2|0
1653993620000|2022-05-31 10:40:20|43150.2|43110.2|43155.2|43115.2|43155.2|43115.2|43150.2|43110.2|6
1653993650000|2022-05-31 10:40:50|43158.1|43118.1|43165.2|43125.2|43165.2|43125.2|43158.1|43118.1|5
1653993660000|2022-05-31 10:41:00|43163.1|43123.1|43135.2|43095.2|43163.1|43123.1|43135.2|43095.2|6
1653993670000|2022-05-31 10:41:10|43138.1|43098.1|43147.4|43107.4|43147.4|43107.4|43138.1|43098.1|1
1653993680000|2022-05-31 10:41:20|43150.2|43110.2|43150.2|43110.2|43150.2|43110.2|43150.2|43110.2|0
1653993720000|2022-05-31 10:42:00|43155.2|43115.2|43160.2|43120.2|43160.2|43120.2|43155.2|43115.2|4
1653993730000|2022-05-31 10:42:10|43147.4|43107.4|43147.4|43107.4|43147.4|43107.4|43147.4|43107.4|5
1653993740000|2022-05-31 10:42:20|||||||||3
1653993750000|2022-05-31 10:42:30|||||||||1
1653993760000|2022-05-31 10:42:40|43157.4|43117.4|43160.2|43120.2|43160.2|43120.2|43157.4|43117.4|2
1653993770000|2022-05-31 10:42:50|43155.2|43115.2|43152.4|43112.4|43160.2|43120.2|43152.4|43112.4|0
1653993780000|2022-05-31 10:43:00|43150.2|43110.2|43150.2|43110.2|43150.2|43110.2|43144.5|43104.5|1
1653993790000|2022-05-31 10:43:10|43144.5|43104.5|43144.5|43104.5|43147.4|43107.4|43144.5|43104.5|5
1653993800000|2022-05-31 10:43:20|43147.4|43107.4|43144.5|43104.5|43147.4|43107.4|43144.5|43104.5|1
1653993810000|2022-05-31 10:43:30|||||||||9
1653993820000|2022-05-31 10:43:40|||||||||1
1653993830000|2022-05-31 10:43:50|43132.4|43092.4|43132.4|43092.4|43132.4|43092.4|43132.4|43092.4|2
1653993880000|2022-05-31 10:44:40|43134.5|43094.5|43124.5|43084.5|43137.4|43097.4|43124.5|43084.5|3
1653993890000|2022-05-31 10:44:50|43117.4|43077.4|43097.4|43057.4|43117.4|43077.4|43097.4|43057.4|7
1653993900000|2022-05-31 10:45:00|43104.5|43064.5|43107.3|43067.3|43107.3|43067.3|43104.5|43064.5|2
1653993910000|2022-05-31 10:45:10|43114.5|43074.5|43119.5|43079.5|43119.5|43079.5|43114.5|43074.5|1
1653993920000|2022-05-31 10:45:20|43117.3|43077.3|43114.5|43074.5|43119.5|43079.5|43114.5|43074.5|3
1653993940000|2022-05-31 10:45:40|43111.6|43071.6|43109.5|43069.5|43111.6|43071.6|43107.3|43067.3|1
1653993950000|2022-05-31 10:45:50|43114.5|43074.5|43109.5|43069.5|43117.3|43077.3|43109.5|43069.5|0
1653993980000|2022-05-31 10:46:20|43099.5|43059.5|43099.5|43059.5|43099.5|43059.5|43099.5|43059.5|4
1653993990000|2022-05-31 10:46:30|43104.5|43064.5|43102.3|43062.3|43104.5|43064.5|43102.3|43062.3|0
1653994010000|2022-05-31 10:46:50|43107.3|43067.3|43119.5|43079.5|43119.5|43079.5|43104.5|43064.5|3
1653994020000|2022-05-31 10:47:00|43122.3|43082.3|43130.2|43090.2|43133.1|43093.1|43122.3|43082.3|1
1653994030000|2022-05-31 10:47:10|43132.3|43092.3|43132.3|43092.3|43132.3|43092.3|43132.3|43092.3|0
1653994040000|2022-05-31 10:47:20|43127.3|43087.3|43127.3|43087.3|43127.3|43087.3|43127.3|43087.3|0
1653994060000|2022-05-31 10:47:40|43134.5|43094.5|43134.5|43094.5|43134.5|43094.5|43132.3|43092.3|11
1653994070000|2022-05-31 10:47:50|43129.5|43089.5|43129.5|43089.5|43129.5|43089.5|43129.5|43089.5|1
1653994080000|2022-05-31 10:48:00|43127.3|43087.3|43117.3|43077.3|43127.3|43087.3|43117.3|43077.3|3
1653994100000|2022-05-31 10:48:20|43132.3|43092.3|43129.5|43089.5|43134.5|43094.5|43129.5|43089.5|2
1653994110000|2022-05-31 10:48:30|43127.3|43087.3|43126.6|43086.6|43127.3|43087.3|43126.6|43086.6|0
1653994120000|2022-05-31 10:48:40|43129.5|43089.5|43134.5|43094.5|43134.5|43094.5|43126.6|43086.6|2
1653994150000|2022-05-31 10:49:10|43136.6|43096.6|43136.6|43096.6|43136.6|43096.6|43136.6|43096.6|0
1653994160000|2022-05-31 10:49:20|43134.5|43094.5|43122.3|43082.3|43134.5|43094.5|43122.3|43082.3|5
1653994170000|2022-05-31 10:49:30|43124.5|43084.5|43122.3|43082.3|43129.5|43089.5|43122.3|43082.3|1
1653994200000|2022-05-31 10:50:00|43124.5|43084.5|43124.5|43084.5|43124.5|43084.5|43124.5|43084.5|0
1653994210000|2022-05-31 10:50:10|43122.3|43082.3|43124.5|43084.5|43124.5|43084.5|43122.3|43082.3|0
1653994220000|2022-05-31 10:50:20|43127.3|43087.3|43122.3|43082.3|43127.3|43087.3|43122.3|43082.3|0
1653994240000|2022-05-31 10:50:40|43119.5|43079.5|43119.5|43079.5|43119.5|43079.5|43119.5|43079.5|0
1653994260000|2022-05-31 10:51:00|43126.6|43086.6|43136.6|43096.6|43136.6|43096.6|43124.5|43084.5|2
1653994270000|2022-05-31 10:51:10|43139.5|43099.5|43139.5|43099.5|43139.5|43099.5|43139.5|43099.5|0
1653994290000|2022-05-31 10:51:30|43139.4|43099.4|43139.4|43099.4|43139.4|43099.4|43139.4|43099.4|0
1653994320000|2022-05-31 10:52:00|43144.4|43104.4|43136.6|43096.6|43151.6|43111.6|43136.6|43096.6|9
1653994330000|2022-05-31 10:52:10|43139.4|43099.4|43136.6|43096.6|43139.4|43099.4|43136.6|43096.6|0
1653994340000|2022-05-31 10:52:20|43139.4|43099.4|43139.4|43099.4|43139.4|43099.4|43139.4|43099.4|0
1653994350000|2022-05-31 10:52:30|43136.6|43096.6|43136.6|43096.6|43136.6|43096.6|43136.6|43096.6|0
1653994360000|2022-05-31 10:52:40|43139.4|43099.4|43139.4|43099.4|43139.4|43099.4|43139.4|43099.4|0
1653994370000|2022-05-31 10:52:50|43134.4|43094.4|43132.3|43092.3|43134.4|43094.4|43129.4|43089.4|0
1653994380000|2022-05-31 10:53:00|43137.3|43097.3|43129.4|43089.4|43139.4|43099.4|43129.4|43089.4|2
1653994390000|2022-05-31 10:53:10|43126.6|43086.6|43124.4|43084.4|43126.6|43086.6|43124.4|43084.4|0
1653994400000|2022-05-31 10:53:20|43129.4|43089.4|43124.4|43084.4|43129.4|43089.4|43124.4|43084.4|0
1653994410000|2022-05-31 10:53:30|43126.6|43086.6|43129.4|43089.4|43129.4|43089.4|43126.6|43086.6|0
1653994420000|2022-05-31 10:53:40|43131.6|43091.6|43136.6|43096.6|43136.6|43096.6|43131.6|43091.6|0
1653994430000|2022-05-31 10:53:50|43134.4|43094.4|43139.4|43099.4|43139.4|43099.4|43129.4|43089.4|0
1653994440000|2022-05-31 10:54:00|43136.6|43096.6|43139.4|43099.4|43142.3|43102.3|43136.6|43096.6|0
1653994460000|2022-05-31 10:54:20|43142.3|43102.3|43124.4|43084.4|43142.3|43102.3|43124.4|43084.4|1
1653994490000|2022-05-31 10:54:50|43126.6|43086.6|43126.6|43086.6|43126.6|43086.6|43126.6|43086.6|0
1653994500000|2022-05-31 10:55:00|43122.3|43082.3|43119.4|43079.4|43122.3|43082.3|43119.4|43079.4|1
1653994510000|2022-05-31 10:55:10|43126.6|43086.6|43129.4|43089.4|43129.4|43089.4|43126.6|43086.6|1
1653994520000|2022-05-31 10:55:20|43136.6|43096.6|43139.4|43099.4|43139.4|43099.4|43136.6|43096.6|0
1653994530000|2022-05-31 10:55:30|43134.4|43094.4|43149.4|43109.4|43152.3|43112.3|43134.4|43094.4|4
1653994550000|2022-05-31 10:55:50|43146.6|43106.6|43143.7|43103.7|43146.6|43106.6|43143.7|43103.7|0
1653994560000|2022-05-31 10:56:00|43146.6|43106.6|43154.4|43114.4|43154.4|43114.4|43146.6|43106.6|1
1653994580000|2022-05-31 10:56:20|43144.4|43104.4|43144.4|43104.4|43144.4|43104.4|43142.3|43102.3|8
1653994590000|2022-05-31 10:56:30|43146.6|43106.6|43146.6|43106.6|43146.6|43106.6|43146.6|43106.6|2
1653994610000|2022-05-31 10:56:50|43149.4|43109.4|43146.6|43106.6|43149.4|43109.4|43146.6|43106.6|2
1653994680000|2022-05-31 10:58:00|43146.5|43106.5|43146.5|43106.5|43146.5|43106.5|43146.5|43106.5|0
1653994700000|2022-05-31 10:58:20|43154.4|43114.4|43146.5|43106.5|43156.5|43116.5|43146.5|43106.5|1
1653994710000|2022-05-31 10:58:30|43151.5|43111.5|43151.5|43111.5|43151.5|43111.5|43151.5|43111.5|0
1653994720000|2022-05-31 10:58:40|43153.7|43113.7|43151.5|43111.5|43153.7|43113.7|43151.5|43111.5|0
1653994730000|2022-05-31 10:58:50|43153.7|43113.7|43156.5|43116.5|43156.5|43116.5|43153.7|43113.7|0
1653994740000|2022-05-31 10:59:00|43151.5|43111.5|43151.5|43111.5|43151.5|43111.5|43151.5|43111.5|0
1653994750000|2022-05-31 10:59:10|43161.5|43121.5|43161.5|43121.5|43161.5|43121.5|43161.5|43121.5|1
1653994760000|2022-05-31 10:59:20|43164.4|43124.4|43164.4|43124.4|43164.4|43124.4|43164.4|43124.4|0
1653994780000|2022-05-31 10:59:40|||||||||2
1653994790000|2022-05-31 10:59:50|||||||||2
1653994800000|2022-05-31 11:00:00|43161.5|43121.5|43161.5|43121.5|43161.5|43121.5|43161.5|43121.5|1
1653994820000|2022-05-31 11:00:20|43164.4|43124.4|43161.5|43121.5|43164.4|43124.4|43161.5|43121.5|0
1653994830000|2022-05-31 11:00:30|43164.4|43124.4|43164.4|43124.4|43164.4|43124.4|43161.5|43121.5|0
1653994840000|2022-05-31 11:00:40|||||||||1
1653994850000|2022-05-31 11:00:50|43161.5|43121.5|43164.4|43124.4|43164.4|43124.4|43161.5|43121.5|0
1653994860000|2022-05-31 11:01:00|43151.5|43111.5|43156.5|43116.5|43156.5|43116.5|43151.5|43111.5|8
1653994890000|2022-05-31 11:01:30|43158.7|43118.7|43158.7|43118.7|43158.7|43118.7|43158.7|43118.7|0
1653994910000|2022-05-31 11:01:50|||||||||2
1653994920000|2022-05-31 11:02:00|43161.5|43121.5|43164.4|43124.4|43164.4|43124.4|43161.5|43121.5|1
1653994930000|2022-05-31 11:02:10|43161.5|43121.5|43156.5|43116.5|43161.5|43121.5|43153.7|43113.7|1
1653994940000|2022-05-31 11:02:20|43154.4|43114.4|43154.4|43114.4|43154.4|43114.4|43154.4|43114.4|0
1653994950000|2022-05-31 11:02:30|43151.5|43111.5|43151.5|43111.5|43151.5|43111.5|43151.5|43111.5|0
1653994960000|2022-05-31 11:02:40|43158.7|43118.7|43158.7|43118.7|43158.7|43118.7|43158.7|43118.7|1
1653994980000|2022-05-31 11:03:00|43151.5|43111.5|43151.5|43111.5|43153.7|43113.7|43151.5|43111.5|4
1653995020000|2022-05-31 11:03:40|43156.5|43116.5|43156.5|43116.5|43156.5|43116.5|43156.5|43116.5|1
1653995030000|2022-05-31 11:03:50|43158.7|43118.7|43161.5|43121.5|43161.5|43121.5|43158.7|43118.7|0
1653995040000|2022-05-31 11:04:00|||||||||3
1653995090000|2022-05-31 11:04:50|43164.4|43124.4|43164.4|43124.4|43164.4|43124.4|43164.4|43124.4|1
1653995100000|2022-05-31 11:05:00|||||||||1
1653995120000|2022-05-31 11:05:20|43161.5|43121.5|43161.5|43121.5|43161.5|43121.5|43161.5|43121.5|0
1653995150000|2022-05-31 11:05:50|43173.6|43133.6|43173.6|43133.6|43173.6|43133.6|43171.5|43131.5|3
1653995160000|2022-05-31 11:06:00|||||||||2
1653995170000|2022-05-31 11:06:10|43176.5|43136.5|43173.6|43133.6|43176.5|43136.5|43173.6|43133.6|0
1653995210000|2022-05-31 11:06:50|43176.5|43136.5|43181.5|43141.5|43181.5|43141.5|43176.5|43136.5|1
1653995220000|2022-05-31 11:07:00|||||||||1
1653995230000|2022-05-31 11:07:10|43171.5|43131.5|43165.8|43125.8|43171.5|43131.5|43165.8|43125.8|7
1653995240000|2022-05-31 11:07:20|43169.4|43129.4|43149.4|43109.4|43169.4|43129.4|43146.5|43106.5|2
1653995250000|2022-05-31 11:07:30|43146.5|43106.5|43146.5|43106.5|43146.5|43106.5|43146.5|43106.5|0
1653995260000|2022-05-31 11:07:40|43143.6|43103.6|43143.6|43103.6|43143.6|43103.6|43139.4|43099.4|2
1653995270000|2022-05-31 11:07:50|43148.6|43108.6|43151.5|43111.5|43151.5|43111.5|43148.6|43108.6|0
1653995280000|2022-05-31 11:08:00|43149.4|43109.4|43153.6|43113.6|43156.5|43116.5|43149.4|43109.4|1
1653995310000|2022-05-31 11:08:30|43155.8|43115.8|43159.3|43119.3|43163.6|43123.6|43155.8|43115.8|0
1653995320000|2022-05-31 11:08:40|43156.5|43116.5|43156.5|43116.5|43156.5|43116.5|43156.5|43116.5|0
1653995330000|2022-05-31 11:08:50|43159.3|43119.3|43153.6|43113.6|43161.5|43121.5|43153.6|43113.6|0
1653995340000|2022-05-31 11:09:00|43156.5|43116.5|43153.6|43113.6|43156.5|43116.5|43153.6|43113.6|0
1653995350000|2022-05-31 11:09:10|43155.8|43115.8|43161.5|43121.5|43161.5|43121.5|43155.8|43115.8|0
1653995380000|2022-05-31 11:09:40|43158.6|43118.6|43143.6|43103.6|43158.6|43118.6|43141.5|43101.5|10
1653995390000|2022-05-31 11:09:50|43148.6|43108.6|43146.5|43106.5|43148.6|43108.6|43146.5|43106.5|0
1653995400000|2022-05-31 11:10:00|43141.5|43101.5|43151.5|43111.5|43151.5|43111.5|43141.5|43101.5|0
1653995410000|2022-05-31 11:10:10|43149.3|43109.3|43148.6|43108.6|43151.5|43111.5|43148.6|43108.6|0
1653995440000|2022-05-31 11:10:40|43153.6|43113.6|43158.6|43118.6|43158.6|43118.6|43153.6|43113.6|1
1653995450000|2022-05-31 11:10:50|43151.5|43111.5|43151.5|43111.5|43154.3|43114.3|43151.5|43111.5|1
1653995460000|2022-05-31 11:11:00|43154.3|43114.3|43174.3|43134.3|43174.3|43134.3|43154.3|43114.3|6
1653995470000|2022-05-31 11:11:10|43171.5|43131.5|43163.6|43123.6|43171.5|43131.5|43163.6|43123.6|3
1653995490000|2022-05-31 11:11:30|43156.5|43116.5|43156.5|43116.5|43156.5|43116.5|43156.5|43116.5|0
1653995500000|2022-05-31 11:11:40|43153.6|43113.6|43153.6|43113.6|43153.6|43113.6|43153.6|43113.6|0
1653995520000|2022-05-31 11:12:00|43156.5|43116.5|43153.6|43113.6|43156.5|43116.5|43153.6|43113.6|0
1653995530000|2022-05-31 11:12:10|43154.3|43114.3|43156.5|43116.5|43156.5|43116.5|43154.3|43114.3|1
1653995540000|2022-05-31 11:12:20|43159.3|43119.3|43159.3|43119.3|43159.3|43119.3|43159.3|43119.3|0
1653995550000|2022-05-31 11:12:30|43156.5|43116.5|43153.6|43113.6|43156.5|43116.5|43153.6|43113.6|0
1653995560000|2022-05-31 11:12:40|43143.6|43103.6|43144.3|43104.3|43146.5|43106.5|43143.6|43103.6|8
1653995570000|2022-05-31 11:12:50|43141.5|43101.5|43144.3|43104.3|43144.3|43104.3|43141.5|43101.5|0
1653995590000|2022-05-31 11:13:10|43141.5|43101.5|43144.3|43104.3|43144.3|43104.3|43141.5|43101.5|1
1653995600000|2022-05-31 11:13:20|43141.5|43101.5|43096.5|43056.5|43141.5|43101.5|43091.5|43051.5|8
1653995610000|2022-05-31 11:13:30|43094.3|43054.3|43081.5|43041.5|43094.3|43054.3|43081.5|43041.5|2
1653995620000|2022-05-31 11:13:40|43084.3|43044.3|43091.5|43051.5|43091.5|43051.5|43084.3|43044.3|2
1653995630000|2022-05-31 11:13:50|43096.5|43056.5|43096.5|43056.5|43096.5|43056.5|43096.5|43056.5|3
1653995640000|2022-05-31 11:14:00|43099.3|43059.3|43108.6|43068.6|43113.6|43073.6|43099.3|43059.3|11
1653995650000|2022-05-31 11:14:10|43111.5|43071.5|43111.5|43071.5|43111.5|43071.5|43111.5|43071.5|0
1653995660000|2022-05-31 11:14:20|43116.5|43076.5|43116.5|43076.5|43116.5|43076.5|43116.5|43076.5|1
1653995670000|2022-05-31 11:14:30|43113.6|43073.6|43113.6|43073.6|43115.7|43075.7|43108.6|43068.6|3
1653995680000|2022-05-31 11:14:40|||||||||1
1653995690000|2022-05-31 11:14:50|43116.4|43076.4|43116.4|43076.4|43119.3|43079.3|43113.6|43073.6|0
1653995700000|2022-05-31 11:15:00|43113.6|43073.6|43119.3|43079.3|43119.3|43079.3|43113.6|43073.6|0
1653995710000|2022-05-31 11:15:10|43121.4|43081.4|43121.4|43081.4|43121.4|43081.4|43113.6|43073.6|0
1653995720000|2022-05-31 11:15:20|43123.6|43083.6|43121.4|43081.4|43123.6|43083.6|43121.4|43081.4|0
1653995730000|2022-05-31 11:15:30|43116.4|43076.4|43119.3|43079.3|43119.3|43079.3|43116.4|43076.4|0
1653995740000|2022-05-31 11:15:40|43113.6|43073.6|43116.4|43076.4|43116.4|43076.4|43113.6|43073.6|0
1653995760000|2022-05-31 11:16:00|43113.6|43073.6|43121.4|43081.4|43121.4|43081.4|43113.6|43073.6|0
1653995770000|2022-05-31 11:16:10|43124.3|43084.3|43126.4|43086.4|43126.4|43086.4|43124.3|43084.3|0
1653995780000|2022-05-31 11:16:20|43121.4|43081.4|43121.4|43081.4|43121.4|43081.4|43121.4|43081.4|0
1653995800000|2022-05-31 11:16:40|43124.3|43084.3|43124.3|43084.3|43124.3|43084.3|43124.3|43084.3|0
1653995810000|2022-05-31 11:16:50|43121.4|43081.4|43153.6|43113.6|43153.6|43113.6|43121.4|43081.4|4
1653995820000|2022-05-31 11:17:00|43155.7|43115.7|43161.4|43121.4|43161.4|43121.4|43155.7|43115.7|0
1653995830000|2022-05-31 11:17:10|43153.6|43113.6|43153.6|43113.6|43153.6|43113.6|43153.6|43113.6|9
1653995860000|2022-05-31 11:17:40|43150.7|43110.7|43133.6|43093.6|43150.7|43110.7|43133.6|43093.6|2
1653995900000|2022-05-31 11:18:20|43118.6|43078.6|43118.6|43078.6|43118.6|43078.6|43118.6|43078.6|0
1653995910000|2022-05-31 11:18:30|43116.4|43076.4|43126.4|43086.4|43126.4|43086.4|43113.6|43073.6|2
1653995940000|2022-05-31 11:19:00|43131.4|43091.4|43133.6|43093.6|43133.6|43093.6|43131.4|43091.4|1
1653995950000|2022-05-31 11:19:10|43135.7|43095.7|43143.6|43103.6|43143.6|43103.6|43135.7|43095.7|0
1653995960000|2022-05-31 11:19:20|43106.4|43066.4|43106.4|43066.4|43106.4|43066.4|43106.4|43066.4|24
1653995970000|2022-05-31 11:19:30|43104.3|43064.3|43101.4|43061.4|43106.4|43066.4|43101.4|43061.4|0
1653995990000|2022-05-31 11:19:50|43111.4|43071.4|43116.4|43076.4|43116.4|43076.4|43111.4|43071.4|2
1653996000000|2022-05-31 11:20:00|43114.3|43074.3|43106.4|43066.4|43114.3|43074.3|43096.4|43056.4|1
1653996010000|2022-05-31 11:20:10|43101.4|43061.4|43111.4|43071.4|43116.4|43076.4|43101.4|43061.4|4
1653996030000|2022-05-31 11:20:30|43109.3|43069.3|43106.4|43066.4|43109.3|43069.3|43106.4|43066.4|0
1653996040000|2022-05-31 11:20:40|43116.4|43076.4|43116.4|43076.4|43116.4|43076.4|43116.4|43076.4|12
1653996070000|2022-05-31 11:21:10|43119.3|43079.3|43126.4|43086.4|43126.4|43086.4|43119.3|43079.3|0
1653996080000|2022-05-31 11:21:20|43129.3|43089.3|43129.3|43089.3|43129.3|43089.3|43129.3|43089.3|0
1653996110000|2022-05-31 11:21:50|43131.4|43091.4|43144.3|43104.3|43144.3|43104.3|43131.4|43091.4|0
1653996120000|2022-05-31 11:22:00|43136.4|43096.4|43139.3|43099.3|43139.3|43099.3|43136.4|43096.4|7
1653996140000|2022-05-31 11:22:20|43136.4|43096.4|43136.4|43096.4|43136.4|43096.4|43136.4|43096.4|0
1653996170000|2022-05-31 11:22:50|43144.3|43104.3|43144.3|43104.3|43144.3|43104.3|43144.3|43104.3|1
1653996180000|2022-05-31 11:23:00|||||||||2
1653996200000|2022-05-31 11:23:20|43141.4|43101.4|43141.4|43101.4|43141.4|43101.4|43141.4|43101.4|0
1653996210000|2022-05-31 11:23:30|43144.3|43104.3|43144.3|43104.3|43144.3|43104.3|43144.3|43104.3|0
1653996220000|2022-05-31 11:23:40|43149.3|43109.3|43174.3|43134.3|43174.3|43134.3|43149.3|43109.3|5
1653996230000|2022-05-31 11:23:50|43166.4|43126.4|43156.4|43116.4|43169.3|43129.3|43156.4|43116.4|6
1653996240000|2022-05-31 11:24:00|43159.3|43119.3|43156.4|43116.4|43159.3|43119.3|43156.4|43116.4|0
1653996300000|2022-05-31 11:25:00|43164.3|43124.3|43164.3|43124.3|43164.3|43124.3|43164.3|43124.3|0
1653996310000|2022-05-31 11:25:10|43169.3|43129.3|43169.3|43129.3|43169.3|43129.3|43166.4|43126.4|1
1653996340000|2022-05-31 11:25:40|43166.4|43126.4|43164.2|43124.2|43169.2|43129.2|43164.2|43124.2|0
1653996360000|2022-05-31 11:26:00|43169.2|43129.2|43174.2|43134.2|43179.2|43139.2|43169.2|43129.2|2
1653996370000|2022-05-31 11:26:10|43176.4|43136.4|43179.2|43139.2|43179.2|43139.2|43176.4|43136.4|1
1653996380000|2022-05-31 11:26:20|43174.2|43134.2|43176.4|43136.4|43179.2|43139.2|43174.2|43134.2|0
1653996390000|2022-05-31 11:26:30|43174.2|43134.2|43174.2|43134.2|43174.2|43134.2|43174.2|43134.2|0
1653996410000|2022-05-31 11:26:50|43176.4|43136.4|43184.2|43144.2|43184.2|43144.2|43176.4|43136.4|1
1653996420000|2022-05-31 11:27:00|43186.4|43146.4|43194.2|43154.2|43194.2|43154.2|43186.4|43146.4|1
1653996480000|2022-05-31 11:28:00|43191.4|43151.4|43194.2|43154.2|43194.2|43154.2|43191.4|43151.4|0
1653996490000|2022-05-31 11:28:10|43184.2|43144.2|43176.4|43136.4|43184.2|43144.2|43176.4|43136.4|8
1653996500000|2022-05-31 11:28:20|43174.2|43134.2|43164.2|43124.2|43174.2|43134.2|43164.2|43124.2|3
1653996510000|2022-05-31 11:28:30|43166.4|43126.4|43146.4|43106.4|43169.2|43129.2|43146.4|43106.4|3
1653996520000|2022-05-31 11:28:40|43149.2|43109.2|43146.4|43106.4|43149.2|43109.2|43136.4|43096.4|0
1653996530000|2022-05-31 11:28:50|43144.2|43104.2|43146.4|43106.4|43146.4|43106.4|43144.2|43104.2|0
1653996540000|2022-05-31 11:29:00|43141.4|43101.4|43154.2|43114.2|43156.4|43116.4|43141.4|43101.4|0
1653996550000|2022-05-31 11:29:10|43166.4|43126.4|43174.2|43134.2|43174.2|43134.2|43166.4|43126.4|4
1653996560000|2022-05-31 11:29:20|43171.4|43131.4|43171.4|43131.4|43171.4|43131.4|43171.4|43131.4|0
1653996570000|2022-05-31 11:29:30|43174.2|43134.2|43166.4|43126.4|43174.2|43134.2|43166.4|43126.4|1
1653996580000|2022-05-31 11:29:40|43164.2|43124.2|43164.2|43124.2|43164.2|43124.2|43164.2|43124.2|0
1653996590000|2022-05-31 11:29:50|43156.4|43116.4|43156.4|43116.4|43156.4|43116.4|43156.4|43116.4|1
1653996600000|2022-05-31 11:30:00|43159.2|43119.2|43159.2|43119.2|43159.2|43119.2|43157.1|43117.1|0
1653996610000|2022-05-31 11:30:10|43157.1|43117.1|43146.4|43106.4|43157.1|43117.1|43146.4|43106.4|2
1653996640000|2022-05-31 11:30:40|43149.2|43109.2|43146.4|43106.4|43149.2|43109.2|43146.4|43106.4|0
1653996660000|2022-05-31 11:31:00|43148.5|43108.5|43154.2|43114.2|43154.2|43114.2|43148.5|43108.5|0
1653996670000|2022-05-31 11:31:10|43161.4|43121.4|43166.4|43126.4|43169.2|43129.2|43161.4|43121.4|1
1653996690000|2022-05-31 11:31:30|43164.2|43124.2|43149.2|43109.2|43164.2|43124.2|43149.2|43109.2|4
1653996710000|2022-05-31 11:31:50|43159.2|43119.2|43159.2|43119.2|43159.2|43119.2|43159.2|43119.2|2
1653996720000|2022-05-31 11:32:00|43161.3|43121.3|43163.5|43123.5|43169.2|43129.2|43161.3|43121.3|0
1653996730000|2022-05-31 11:32:10|43161.3|43121.3|43166.3|43126.3|43166.3|43126.3|43161.3|43121.3|1
1653996750000|2022-05-31 11:32:30|43163.5|43123.5|43163.5|43123.5|43163.5|43123.5|43163.5|43123.5|0
1653996760000|2022-05-31 11:32:40|43165.6|43125.6|43168.5|43128.5|43168.5|43128.5|43165.6|43125.6|0
1653996770000|2022-05-31 11:32:50|43171.3|43131.3|43171.3|43131.3|43171.3|43131.3|43171.3|43131.3|0
1653996780000|2022-05-31 11:33:00|43168.5|43128.5|43156.3|43116.3|43168.5|43128.5|43156.3|43116.3|4
1653996790000|2022-05-31 11:33:10|43154.2|43114.2|43154.2|43114.2|43156.3|43116.3|43154.2|43114.2|0
1653996810000|2022-05-31 11:33:30|43151.3|43111.3|43121.3|43081.3|43151.3|43111.3|43121.3|43081.3|4
1653996820000|2022-05-31 11:33:40|43123.5|43083.5|43121.3|43081.3|43123.5|43083.5|43121.3|43081.3|0
1653996830000|2022-05-31 11:33:50|43123.5|43083.5|43121.3|43081.3|43123.5|43083.5|43118.5|43078.5|0
1653996840000|2022-05-31 11:34:00|43109.2|43069.2|43099.2|43059.2|43109.2|43069.2|43099.2|43059.2|8
1653996850000|2022-05-31 11:34:10|43102.1|43062.1|43111.3|43071.3|43113.5|43073.5|43102.1|43062.1|3
1653996860000|2022-05-31 11:34:20|43113.5|43073.5|43113.5|43073.5|43113.5|43073.5|43113.5|43073.5|2
1653996870000|2022-05-31 11:34:30|43111.3|43071.3|43103.5|43063.5|43111.3|43071.3|43103.5|43063.5|0
1653996880000|2022-05-31 11:34:40|43109.2|43069.2|43109.2|43069.2|43109.2|43069.2|43109.2|43069.2|0
1653996900000|2022-05-31 11:35:00|43106.3|43066.3|43103.5|43063.5|43109.2|43069.2|43103.5|43063.5|0
1653996910000|2022-05-31 11:35:10|43113.5|43073.5|43113.5|43073.5|43113.5|43073.5|43113.5|43073.5|1
1653996920000|2022-05-31 11:35:20|43121.3|43081.3|43121.3|43081.3|43121.3|43081.3|43121.3|43081.3|0
1653996940000|2022-05-31 11:35:40|43123.5|43083.5|43131.3|43091.3|43131.3|43091.3|43123.5|43083.5|3
1653996950000|2022-05-31 11:35:50|43133.5|43093.5|43123.5|43083.5|43135.6|43095.6|43123.5|43083.5|1
1653997000000|2022-05-31 11:36:40|43118.5|43078.5|43118.5|43078.5|43118.5|43078.5|43118.5|43078.5|3
1653997010000|2022-05-31 11:36:50|43114.2|43074.2|43111.3|43071.3|43114.2|43074.2|43111.3|43071.3|1
1653997020000|2022-05-31 11:37:00|43110.6|43070.6|43108.5|43068.5|43110.6|43070.6|43108.5|43068.5|0
1653997030000|2022-05-31 11:37:10|43103.5|43063.5|43103.5|43063.5|43103.5|43063.5|43103.5|43063.5|1
1653997040000|2022-05-31 11:37:20|43101.3|43061.3|43103.4|43063.4|43103.4|43063.4|43093.4|43053.4|2
1653997050000|2022-05-31 11:37:30|43105.6|43065.6|43110.6|43070.6|43110.6|43070.6|43105.6|43065.6|1
1653997080000|2022-05-31 11:38:00|43108.4|43068.4|43103.4|43063.4|43108.4|43068.4|43103.4|43063.4|7
1653997090000|2022-05-31 11:38:10|43101.3|43061.3|43101.3|43061.3|43101.3|43061.3|43101.3|43061.3|0
1653997100000|2022-05-31 11:38:20|43098.4|43058.4|43093.4|43053.4|43098.4|43058.4|43093.4|43053.4|1
1653997140000|2022-05-31 11:39:00|43091.3|43051.3|43093.4|43053.4|43093.4|43053.4|43091.3|43051.3|0
1653997150000|2022-05-31 11:39:10|43091.3|43051.3|43093.4|43053.4|43093.4|43053.4|43089.2|43049.2|0
1653997180000|2022-05-31 11:39:40|43098.4|43058.4|43099.2|43059.2|43099.2|43059.2|43098.4|43058.4|0
1653997190000|2022-05-31 11:39:50|43096.3|43056.3|43096.3|43056.3|43096.3|43056.3|43096.3|43056.3|0
1653997200000|2022-05-31 11:40:00|43093.4|43053.4|43099.2|43059.2|43099.2|43059.2|43093.4|43053.4|1
1653997210000|2022-05-31 11:40:10|43098.4|43058.4|43103.4|43063.4|43103.4|43063.4|43098.4|43058.4|1
1653997220000|2022-05-31 11:40:20|43110.6|43070.6|43103.4|43063.4|43110.6|43070.6|43103.4|43063.4|2
1653997230000|2022-05-31 11:40:30|43106.3|43066.3|43103.4|43063.4|43106.3|43066.3|43103.4|43063.4|0
1653997240000|2022-05-31 11:40:40|43083.4|43043.4|43083.4|43043.4|43083.4|43043.4|43083.4|43043.4|18
1653997250000|2022-05-31 11:40:50|43086.3|43046.3|43093.4|43053.4|43093.4|43053.4|43086.3|43046.3|7
1653997260000|2022-05-31 11:41:00|||||||||1
1653997300000|2022-05-31 11:41:40|43091.3|43051.3|43093.4|43053.4|43093.4|43053.4|43091.3|43051.3|1
1653997330000|2022-05-31 11:42:10|43089.2|43049.2|43093.4|43053.4|43093.4|43053.4|43086.3|43046.3|0
1653997350000|2022-05-31 11:42:30|43099.1|43059.1|43096.3|43056.3|43099.1|43059.1|43096.3|43056.3|1
1653997370000|2022-05-31 11:42:50|43099.1|43059.1|43099.1|43059.1|43099.1|43059.1|43099.1|43059.1|0
1653997380000|2022-05-31 11:43:00|43096.3|43056.3|43096.3|43056.3|43096.3|43056.3|43096.3|43056.3|0
1653997390000|2022-05-31 11:43:10|43098.4|43058.4|43098.4|43058.4|43098.4|43058.4|43098.4|43058.4|0
1653997430000|2022-05-31 11:43:50|43101.3|43061.3|43115.5|43075.5|43115.5|43075.5|43098.4|43058.4|5
1653997440000|2022-05-31 11:44:00|43113.4|43073.4|43086.3|43046.3|43113.4|43073.4|43086.3|43046.3|12
1653997450000|2022-05-31 11:44:10|43083.4|43043.4|43090.5|43050.5|43093.4|43053.4|43083.4|43043.4|1
1653997460000|2022-05-31 11:44:20|43088.4|43048.4|43083.4|43043.4|43088.4|43048.4|43083.4|43043.4|1
1653997470000|2022-05-31 11:44:30|43086.3|43046.3|43086.3|43046.3|43086.3|43046.3|43086.3|43046.3|0
1653997480000|2022-05-31 11:44:40|43083.4|43043.4|43083.4|43043.4|43083.4|43043.4|43083.4|43043.4|0
1653997490000|2022-05-31 11:44:50|43103.4|43063.4|43103.4|43063.4|43103.4|43063.4|43103.4|43063.4|1
1653997500000|2022-05-31 11:45:00|43096.3|43056.3|43093.4|43053.4|43096.3|43056.3|43093.4|43053.4|2
1653997520000|2022-05-31 11:45:20|43096.3|43056.3|43093.4|43053.4|43096.3|43056.3|43093.4|43053.4|0
1653997530000|2022-05-31 11:45:30|43096.3|43056.3|43098.4|43058.4|43098.4|43058.4|43096.3|43056.3|0
1653997540000|2022-05-31 11:45:40|43101.3|43061.3|43101.3|43061.3|43101.3|43061.3|43101.3|43061.3|0
1653997560000|2022-05-31 11:46:00|43098.4|43058.4|43093.4|43053.4|43098.4|43058.4|43091.3|43051.3|6
1653997620000|2022-05-31 11:47:00|43091.3|43051.3|43088.4|43048.4|43091.3|43051.3|43088.4|43048.4|1
1653997630000|2022-05-31 11:47:10|43085.5|43045.5|43081.3|43041.3|43085.5|43045.5|43081.3|43041.3|1
1653997640000|2022-05-31 11:47:20|43083.4|43043.4|43093.4|43053.4|43093.4|43053.4|43083.4|43043.4|2
1653997650000|2022-05-31 11:47:30|43098.4|43058.4|43101.3|43061.3|43101.3|43061.3|43098.4|43058.4|0
1653997660000|2022-05-31 11:47:40|43098.4|43058.4|43103.4|43063.4|43103.4|43063.4|43098.4|43058.4|0
1653997670000|2022-05-31 11:47:50|43105.5|43065.5|43108.4|43068.4|43108.4|43068.4|43105.5|43065.5|0
1653997700000|2022-05-31 11:48:20|43091.3|43051.3|43093.4|43053.4|43093.4|43053.4|43088.4|43048.4|9
1653997730000|2022-05-31 11:48:50|43101.2|43061.2|43093.4|43053.4|43101.2|43061.2|43093.4|43053.4|1
1653997760000|2022-05-31 11:49:20|43091.2|43051.2|43091.2|43051.2|43091.2|43051.2|43091.2|43051.2|0
1653997770000|2022-05-31 11:49:30|43093.4|43053.4|43093.4|43053.4|43093.4|43053.4|43093.4|43053.4|0
1653997800000|2022-05-31 11:50:00|43091.2|43051.2|43082|43042|43091.2|43051.2|43082|43042|1
1653997810000|2022-05-31 11:50:10|43084.1|43044.1|43079.1|43039.1|43084.1|43044.1|43079.1|43039.1|0
1653997820000|2022-05-31 11:50:20|||||||||3
1653997830000|2022-05-31 11:50:30|43077|43037|43077|43037|43077|43037|43077|43037|0
1653997850000|2022-05-31 11:50:50|43074.1|43034.1|43079.1|43039.1|43079.1|43039.1|43074.1|43034.1|0
1653997870000|2022-05-31 11:51:10|43082|43042|43082|43042|43084.1|43044.1|43082|43042|2
1653997890000|2022-05-31 11:51:30|43079.1|43039.1|43082|43042|43082|43042|43079.1|43039.1|1
1653997900000|2022-05-31 11:51:40|43079.1|43039.1|43079.1|43039.1|43079.1|43039.1|43079.1|43039.1|0
1653997910000|2022-05-31 11:51:50|43082|43042|43082|43042|43082|43042|43082|43042|0
1653997920000|2022-05-31 11:52:00|43079.1|43039.1|43079.1|43039.1|43079.1|43039.1|43079.1|43039.1|0
1653997930000|2022-05-31 11:52:10|43077|43037|43086.2|43046.2|43086.2|43046.2|43077|43037|2
1653997940000|2022-05-31 11:52:20|43084.1|43044.1|43084.1|43044.1|43084.1|43044.1|43084.1|43044.1|0
1653997950000|2022-05-31 11:52:30|43082|43042|43079.1|43039.1|43082|43042|43079.1|43039.1|0
1653997970000|2022-05-31 11:52:50|43076.2|43036.2|43084.1|43044.1|43084.1|43044.1|43076.2|43036.2|3
1653997980000|2022-05-31 11:53:00|43086.2|43046.2|43086.2|43046.2|43094.1|43054.1|43084.1|43044.1|7
1653997990000|2022-05-31 11:53:10|43101.2|43061.2|43106.2|43066.2|43106.2|43066.2|43098.4|43058.4|3
1653998000000|2022-05-31 11:53:20|43108.4|43068.4|43108.4|43068.4|43108.4|43068.4|43108.4|43068.4|0
1653998010000|2022-05-31 11:53:30|43096.2|43056.2|43096.2|43056.2|43096.2|43056.2|43096.2|43056.2|2
1653998020000|2022-05-31 11:53:40|43094.1|43054.1|43096.2|43056.2|43096.2|43056.2|43094.1|43054.1|2
1653998040000|2022-05-31 11:54:00|43094.1|43054.1|43094.1|43054.1|43096.2|43056.2|43091.2|43051.2|0
1653998050000|2022-05-31 11:54:10|43096.2|43056.2|43096.2|43056.2|43096.2|43056.2|43093.3|43053.3|0
1653998060000|2022-05-31 11:54:20|43094.1|43054.1|43094.1|43054.1|43094.1|43054.1|43094.1|43054.1|0
1653998080000|2022-05-31 11:54:40|43091.2|43051.2|43086.2|43046.2|43094.1|43054.1|43086.2|43046.2|1
1653998090000|2022-05-31 11:54:50|43084.1|43044.1|43084.1|43044.1|43086.2|43046.2|43084.1|43044.1|2
1653998100000|2022-05-31 11:55:00|43086.2|43046.2|43084.1|43044.1|43086.2|43046.2|43084.1|43044.1|2
1653998110000|2022-05-31 11:55:10|43081.9|43041.9|43079.1|43039.1|43081.9|43041.9|43079.1|43039.1|0
1653998130000|2022-05-31 11:55:30|43081.2|43041.2|43086.2|43046.2|43089.1|43049.1|43081.2|43041.2|2
1653998140000|2022-05-31 11:55:40|43088.3|43048.3|43091.9|43051.9|43098.3|43058.3|43086.2|43046.2|6
1653998150000|2022-05-31 11:55:50|43089.1|43049.1|43086.2|43046.2|43089.1|43049.1|43086.2|43046.2|0
1653998180000|2022-05-31 11:56:20|43084.1|43044.1|43096.2|43056.2|43096.2|43056.2|43084.1|43044.1|1
1653998190000|2022-05-31 11:56:30|43098.3|43058.3|43096.2|43056.2|43098.3|43058.3|43096.2|43056.2|0
1653998200000|2022-05-31 11:56:40|43091.2|43051.2|43086.2|43046.2|43091.2|43051.2|43086.2|43046.2|3
1653998210000|2022-05-31 11:56:50|43089.1|43049.1|43089.1|43049.1|43089.1|43049.1|43086.2|43046.2|0
1653998220000|2022-05-31 11:57:00|43086.2|43046.2|43084.1|43044.1|43086.2|43046.2|43084.1|43044.1|0
1653998230000|2022-05-31 11:57:10|43076.9|43036.9|43076.9|43036.9|43076.9|43036.9|43076.9|43036.9|3
1653998270000|2022-05-31 11:57:50|43081.9|43041.9|43084.1|43044.1|43084.1|43044.1|43081.9|43041.9|1
1653998280000|2022-05-31 11:58:00|43091.9|43051.9|43094.1|43054.1|43094.1|43054.1|43086.2|43046.2|3
1653998290000|2022-05-31 11:58:10|43091.2|43051.2|43086.2|43046.2|43094.1|43054.1|43084.1|43044.1|5
1653998300000|2022-05-31 11:58:20|43089.1|43049.1|43089.1|43049.1|43089.1|43049.1|43089.1|43049.1|0
1653998310000|2022-05-31 11:58:30|43086.2|43046.2|43086.2|43046.2|43086.2|43046.2|43086.2|43046.2|0
1653998340000|2022-05-31 11:59:00|43083.3|43043.3|43081.2|43041.2|43086.2|43046.2|43081.2|43041.2|1
1653998350000|2022-05-31 11:59:10|43079.1|43039.1|43072.7|43032.7|43079.1|43039.1|43066.9|43026.9|13
1653998360000|2022-05-31 11:59:20|43072.6|43032.6|43072.6|43032.6|43072.6|43032.6|43066.9|43026.9|1
1653998400000|2022-05-31 12:00:00|43069.8|43029.8|43072.6|43032.6|43072.6|43032.6|43069.8|43029.8|10
1653998430000|2022-05-31 12:00:30|||||||||7
1653998470000|2022-05-31 12:01:10|43069.8|43029.8|43069.8|43029.8|43069.8|43029.8|43069.8|43029.8|3
1653998480000|2022-05-31 12:01:20|43072.6|43032.6|43072.6|43032.6|43072.6|43032.6|43072.6|43032.6|10
1653998490000|2022-05-31 12:01:30|||||||||5
1653998510000|2022-05-31 12:01:50|||||||||2
1653998520000|2022-05-31 12:02:00|||||||||2
1653998530000|2022-05-31 12:02:10|||||||||2
1653998550000|2022-05-31 12:02:30|||||||||1
1653998560000|2022-05-31 12:02:40|||||||||4
1653998570000|2022-05-31 12:02:50|||||||||2
1653998580000|2022-05-31 12:03:00|||||||||4
1653998590000|2022-05-31 12:03:10|43056.9|43016.9|43072.6|43032.6|43072.6|43032.6|43056.9|43016.9|4
1653998600000|2022-05-31 12:03:20|||||||||5
1653998610000|2022-05-31 12:03:30|||||||||2
1653998640000|2022-05-31 12:04:00|43068.4|43028.4|43070.5|43030.5|43073.4|43033.4|43062.6|43022.6|6
1653998650000|2022-05-31 12:04:10|43072.6|43032.6|43072.6|43032.6|43072.6|43032.6|43072.6|43032.6|0
1653998660000|2022-05-31 12:04:20|43075.5|43035.5|43075.5|43035.5|43075.5|43035.5|43075.5|43035.5|0
1653998670000|2022-05-31 12:04:30|43072.6|43032.6|43072.6|43032.6|43072.6|43032.6|43064.8|43024.8|2
1653998690000|2022-05-31 12:04:50|43070.5|43030.5|43072.6|43032.6|43072.6|43032.6|43070.5|43030.5|2
1653998700000|2022-05-31 12:05:00|43068.4|43028.4|43072.6|43032.6|43072.6|43032.6|43068.4|43028.4|6
1653998720000|2022-05-31 12:05:20|||||||||1
1653998730000|2022-05-31 12:05:30|43068.3|43028.3|43072.6|43032.6|43072.6|43032.6|43068.3|43028.3|1
1653998740000|2022-05-31 12:05:40|43075.5|43035.5|43075.5|43035.5|43075.5|43035.5|43075.5|43035.5|1
1653998750000|2022-05-31 12:05:50|43078.3|43038.3|43078.3|43038.3|43078.3|43038.3|43078.3|43038.3|2
1653998760000|2022-05-31 12:06:00|||||||||2
1653998780000|2022-05-31 12:06:20|43075.5|43035.5|43075.5|43035.5|43075.5|43035.5|43075.5|43035.5|0
1653998800000|2022-05-31 12:06:40|43078.3|43038.3|43075.5|43035.5|43078.3|43038.3|43075.5|43035.5|0
1653998810000|2022-05-31 12:06:50|43072.6|43032.6|43075.5|43035.5|43075.5|43035.5|43072.6|43032.6|0
1653998820000|2022-05-31 12:07:00|43077.6|43037.6|43077.6|43037.6|43077.6|43037.6|43077.6|43037.6|2
1653998840000|2022-05-31 12:07:20|43079.7|43039.7|43082.6|43042.6|43082.6|43042.6|43079.7|43039.7|0
1653998850000|2022-05-31 12:07:30|43085.5|43045.5|43085.5|43045.5|43085.5|43045.5|43082.6|43042.6|2
1653998860000|2022-05-31 12:07:40|43087.6|43047.6|43085.5|43045.5|43087.6|43047.6|43085.5|43045.5|1
1653998870000|2022-05-31 12:07:50|||||||||1
1653998880000|2022-05-31 12:08:00|43077.6|43037.6|43072.6|43032.6|43077.6|43037.6|43072.6|43032.6|3
1653998890000|2022-05-31 12:08:10|43075.5|43035.5|43068.3|43028.3|43075.5|43035.5|43068.3|43028.3|1
1653998900000|2022-05-31 12:08:20|43075.5|43035.5|43068.3|43028.3|43075.5|43035.5|43068.3|43028.3|33
1653998910000|2022-05-31 12:08:30|43070.5|43030.5|43075.5|43035.5|43075.5|43035.5|43070.5|43030.5|1
1653998920000|2022-05-31 12:08:40|43077.6|43037.6|43077.6|43037.6|43077.6|43037.6|43077.6|43037.6|0
1653998930000|2022-05-31 12:08:50|43079.7|43039.7|43077.6|43037.6|43080.5|43040.5|43077.6|43037.6|0
1653998940000|2022-05-31 12:09:00|43079.7|43039.7|43077.6|43037.6|43079.7|43039.7|43075.5|43035.5|0
1653998950000|2022-05-31 12:09:10|43079.7|43039.7|43085.5|43045.5|43085.5|43045.5|43079.7|43039.7|0
1653998960000|2022-05-31 12:09:20|43087.6|43047.6|43087.6|43047.6|43087.6|43047.6|43087.6|43047.6|0
1653999000000|2022-05-31 12:10:00|43085.5|43045.5|43087.6|43047.6|43087.6|43047.6|43085.5|43045.5|3
1653999020000|2022-05-31 12:10:20|43085.5|43045.5|43077.6|43037.6|43085.5|43045.5|43077.6|43037.6|3
1653999030000|2022-05-31 12:10:30|43075.5|43035.5|43075.5|43035.5|43075.5|43035.5|43075.5|43035.5|2
1653999050000|2022-05-31 12:10:50|43079.7|43039.7|43085.5|43045.5|43085.5|43045.5|43079.7|43039.7|2
1653999060000|2022-05-31 12:11:00|43082.6|43042.6|43085.4|43045.4|43085.5|43045.5|43079.7|43039.7|7
1653999070000|2022-05-31 12:11:10|43082.6|43042.6|43082.6|43042.6|43082.6|43042.6|43082.6|43042.6|0
1653999080000|2022-05-31 12:11:20|43079.7|43039.7|43075.4|43035.4|43082.6|43042.6|43075.4|43035.4|13
1653999090000|2022-05-31 12:11:30|43072.6|43032.6|43077.6|43037.6|43085.4|43045.4|43062.6|43022.6|5
1653999100000|2022-05-31 12:11:40|43080.4|43040.4|43080.4|43040.4|43080.4|43040.4|43080.4|43040.4|1
1653999120000|2022-05-31 12:12:00|43083.3|43043.3|43077.6|43037.6|43085.4|43045.4|43077.6|43037.6|4
1653999130000|2022-05-31 12:12:10|43080.4|43040.4|43080.4|43040.4|43080.4|43040.4|43080.4|43040.4|0
1653999140000|2022-05-31 12:12:20|43085.4|43045.4|43085.4|43045.4|43085.4|43045.4|43085.4|43045.4|0
1653999180000|2022-05-31 12:13:00|43087.6|43047.6|43095.4|43055.4|43095.4|43055.4|43087.6|43047.6|1
1653999190000|2022-05-31 12:13:10|43097.6|43057.6|43083.3|43043.3|43097.6|43057.6|43083.3|43043.3|4
1653999200000|2022-05-31 12:13:20|43080.4|43040.4|43080.4|43040.4|43080.4|43040.4|43080.4|43040.4|0
1653999210000|2022-05-31 12:13:30|43082.6|43042.6|43087.6|43047.6|43087.6|43047.6|43082.6|43042.6|0
1653999240000|2022-05-31 12:14:00|43085.4|43045.4|43085.4|43045.4|43085.4|43045.4|43085.4|43045.4|0
1653999260000|2022-05-31 12:14:20|||||||||1
1653999270000|2022-05-31 12:14:30|43079.7|43039.7|43075.4|43035.4|43082.6|43042.6|43075.4|43035.4|1
1653999290000|2022-05-31 12:14:50|43080.4|43040.4|43080.4|43040.4|43080.4|43040.4|43080.4|43040.4|1
1653999310000|2022-05-31 12:15:10|43075.4|43035.4|43080.4|43040.4|43080.4|43040.4|43075.4|43035.4|0
1653999320000|2022-05-31 12:15:20|43078.3|43038.3|43068.3|43028.3|43078.3|43038.3|43068.3|43028.3|2
1653999350000|2022-05-31 12:15:50|43073.3|43033.3|43073.3|43033.3|43073.3|43033.3|43073.3|43033.3|2
1653999370000|2022-05-31 12:16:10|43071.2|43031.2|43068.3|43028.3|43071.2|43031.2|43065.4|43025.4|11
1653999380000|2022-05-31 12:16:20|43070.4|43030.4|43070.4|43030.4|43070.4|43030.4|43070.4|43030.4|4
1653999400000|2022-05-31 12:16:40|43068.3|43028.3|43068.3|43028.3|43068.3|43028.3|43068.3|43028.3|0
1653999420000|2022-05-31 12:17:00|43070.4|43030.4|43070.4|43030.4|43070.4|43030.4|43070.4|43030.4|1
1653999430000|2022-05-31 12:17:10|43073.3|43033.3|43073.3|43033.3|43073.3|43033.3|43073.3|43033.3|0
1653999440000|2022-05-31 12:17:20|43078.3|43038.3|43078.3|43038.3|43078.3|43038.3|43078.3|43038.3|0
1653999480000|2022-05-31 12:18:00|43088.3|43048.3|43093.3|43053.3|43093.3|43053.3|43088.3|43048.3|8
1653999490000|2022-05-31 12:18:10|43087.5|43047.5|43093.3|43053.3|43093.3|43053.3|43085.4|43045.4|0
1653999510000|2022-05-31 12:18:30|43091.1|43051.1|43100.4|43060.4|43100.4|43060.4|43088.3|43048.3|1
1653999520000|2022-05-31 12:18:40|43106.1|43066.1|43120.4|43080.4|43122.5|43082.5|43106.1|43066.1|12
1653999530000|2022-05-31 12:18:50|43112.5|43072.5|43117.5|43077.5|43122.5|43082.5|43112.5|43072.5|13
1653999540000|2022-05-31 12:19:00|43120.4|43080.4|43132.5|43092.5|43132.5|43092.5|43120.4|43080.4|5
1653999550000|2022-05-31 12:19:10|43134.7|43094.7|43137.5|43097.5|43137.5|43097.5|43134.7|43094.7|0
1653999560000|2022-05-31 12:19:20|43134.7|43094.7|43134.7|43094.7|43134.7|43094.7|43134.7|43094.7|0
1653999570000|2022-05-31 12:19:30|43137.5|43097.5|43140.4|43100.4|43140.4|43100.4|43137.5|43097.5|0
1653999580000|2022-05-31 12:19:40|43137.5|43097.5|43134.7|43094.7|43137.5|43097.5|43134.7|43094.7|0
1653999600000|2022-05-31 12:20:00|43129.7|43089.7|43129.7|43089.7|43132.5|43092.5|43129.7|43089.7|4
1653999610000|2022-05-31 12:20:10|43132.5|43092.5|43142.5|43102.5|43142.5|43102.5|43132.5|43092.5|1
1653999620000|2022-05-31 12:20:20|43137.5|43097.5|43129.7|43089.7|43137.5|43097.5|43129.7|43089.7|1
1653999630000|2022-05-31 12:20:30|43132.5|43092.5|43132.5|43092.5|43132.5|43092.5|43132.5|43092.5|11
1653999640000|2022-05-31 12:20:40|43135.4|43095.4|43135.4|43095.4|43135.4|43095.4|43135.4|43095.4|1
1653999650000|2022-05-31 12:20:50|43142.5|43102.5|43142.5|43102.5|43142.5|43102.5|43142.5|43102.5|1
1653999660000|2022-05-31 12:21:00|43140.4|43100.4|43132.5|43092.5|43140.4|43100.4|43132.5|43092.5|2
1653999670000|2022-05-31 12:21:10|43129.7|43089.7|43122.5|43082.5|43129.7|43089.7|43122.5|43082.5|3
1653999700000|2022-05-31 12:21:40|43125.4|43085.4|43137.5|43097.5|43137.5|43097.5|43125.4|43085.4|1
1653999710000|2022-05-31 12:21:50|43135.4|43095.4|43132.5|43092.5|43135.4|43095.4|43132.5|43092.5|0
1653999750000|2022-05-31 12:22:30|43135.4|43095.4|43142.5|43102.5|43142.5|43102.5|43135.4|43095.4|1
1653999760000|2022-05-31 12:22:40|43147.5|43107.5|43144.6|43104.6|43147.5|43107.5|43144.6|43104.6|0
1653999780000|2022-05-31 12:23:00|43129.6|43089.6|43129.6|43089.6|43129.6|43089.6|43129.6|43089.6|3
1653999810000|2022-05-31 12:23:30|43132.5|43092.5|43129.6|43089.6|43132.5|43092.5|43129.6|43089.6|0
1653999820000|2022-05-31 12:23:40|43112.5|43072.5|43094.6|43054.6|43112.5|43072.5|43094.6|43054.6|5
1653999840000|2022-05-31 12:24:00|43096.8|43056.8|43096.8|43056.8|43096.8|43056.8|43096.8|43056.8|0
1653999850000|2022-05-31 12:24:10|43104.6|43064.6|43097.5|43057.5|43104.6|43064.6|43097.5|43057.5|1
1653999860000|2022-05-31 12:24:20|43094.6|43054.6|43095.4|43055.4|43095.4|43055.4|43092.5|43052.5|0
1653999870000|2022-05-31 12:24:30|43092.5|43052.5|43092.5|43052.5|43092.5|43052.5|43092.5|43052.5|0
1653999900000|2022-05-31 12:25:00|43080.4|43040.4|43080.4|43040.4|43080.4|43040.4|43080.4|43040.4|3
1653999910000|2022-05-31 12:25:10|43083.2|43043.2|43087.5|43047.5|43090.4|43050.4|43083.2|43043.2|2
1653999920000|2022-05-31 12:25:20|43090.4|43050.4|43092.5|43052.5|43092.5|43052.5|43090.4|43050.4|0
1653999930000|2022-05-31 12:25:30|43089.6|43049.6|43092.5|43052.5|43092.5|43052.5|43089.6|43049.6|0
1653999940000|2022-05-31 12:25:40|43089.6|43049.6|43089.6|43049.6|43089.6|43049.6|43089.6|43049.6|0
1653999950000|2022-05-31 12:25:50|43099.6|43059.6|43104.6|43064.6|43104.6|43064.6|43099.6|43059.6|5
1653999960000|2022-05-31 12:26:00|43101.8|43061.8|43104.6|43064.6|43109.6|43069.6|43096.8|43056.8|10
1653999970000|2022-05-31 12:26:10|43107.5|43067.5|43104.6|43064.6|43110.4|43070.4|43104.6|43064.6|5
1653999980000|2022-05-31 12:26:20|43107.5|43067.5|43091.8|43051.8|43107.5|43067.5|43091.8|43051.8|1
1653999990000|2022-05-31 12:26:30|43094.6|43054.6|43094.6|43054.6|43094.6|43054.6|43094.6|43054.6|0
1654000000000|2022-05-31 12:26:40|43092.5|43052.5|43092.5|43052.5|43092.5|43052.5|43092.5|43052.5|0
1654000010000|2022-05-31 12:26:50|43089.6|43049.6|43090.4|43050.4|43090.4|43050.4|43089.6|43049.6|0
1654000020000|2022-05-31 12:27:00|43092.5|43052.5|43097.5|43057.5|43100.4|43060.4|43092.5|43052.5|1
1654000050000|2022-05-31 12:27:30|43099.6|43059.6|43102.5|43062.5|43102.5|43062.5|43099.6|43059.6|0
1654000080000|2022-05-31 12:28:00|43105.4|43065.4|43099.6|43059.6|43105.4|43065.4|43097.5|43057.5|4
1654000090000|2022-05-31 12:28:10|43102.5|43062.5|43099.6|43059.6|43102.5|43062.5|43099.6|43059.6|0
1654000100000|2022-05-31 12:28:20|43102.5|43062.5|43097.5|43057.5|43102.5|43062.5|43097.5|43057.5|1
1654000110000|2022-05-31 12:28:30|43099.6|43059.6|43097.5|43057.5|43099.6|43059.6|43097.5|43057.5|0
1654000140000|2022-05-31 12:29:00|||||||||1
1654000150000|2022-05-31 12:29:10|43099.6|43059.6|43097.5|43057.5|43099.6|43059.6|43097.5|43057.5|0
1654000160000|2022-05-31 12:29:20|43094.6|43054.6|43097.5|43057.5|43097.5|43057.5|43094.6|43054.6|0
1654000170000|2022-05-31 12:29:30|43092.5|43052.5|43089.6|43049.6|43092.5|43052.5|43089.6|43049.6|1
1654000180000|2022-05-31 12:29:40|43095.3|43055.3|43095.3|43055.3|43095.3|43055.3|43095.3|43055.3|0
1654000190000|2022-05-31 12:29:50|43092.5|43052.5|43097.5|43057.5|43097.5|43057.5|43092.5|43052.5|2
1654000200000|2022-05-31 12:30:00|43094.6|43054.6|43097.5|43057.5|43097.5|43057.5|43084.6|43044.6|2
1654000210000|2022-05-31 12:30:10|43099.6|43059.6|43099.6|43059.6|43099.6|43059.6|43099.6|43059.6|0
1654000220000|2022-05-31 12:30:20|43112.5|43072.5|43101.7|43061.7|43112.5|43072.5|43099.6|43059.6|5
1654000230000|2022-05-31 12:30:30|43109.6|43069.6|43109.6|43069.6|43109.6|43069.6|43104.6|43064.6|0
1654000240000|2022-05-31 12:30:40|43107.5|43067.5|43104.6|43064.6|43107.5|43067.5|43104.6|43064.6|1
1654000250000|2022-05-31 12:30:50|43107.5|43067.5|43104.6|43064.6|43107.5|43067.5|43104.6|43064.6|0
1654000260000|2022-05-31 12:31:00|43106.7|43066.7|43109.6|43069.6|43109.6|43069.6|43106.7|43066.7|0
1654000290000|2022-05-31 12:31:30|43107.5|43067.5|43104.6|43064.6|43107.5|43067.5|43104.6|43064.6|1
1654000300000|2022-05-31 12:31:40|43106.7|43066.7|43109.6|43069.6|43109.6|43069.6|43104.6|43064.6|1
1654000310000|2022-05-31 12:31:50|43107.5|43067.5|43110.3|43070.3|43112.5|43072.5|43104.6|43064.6|3
1654000320000|2022-05-31 12:32:00|43112.5|43072.5|43112.5|43072.5|43115.3|43075.3|43112.5|43072.5|0
1654000340000|2022-05-31 12:32:20|43107.5|43067.5|43109.6|43069.6|43109.6|43069.6|43107.5|43067.5|1
1654000360000|2022-05-31 12:32:40|43112.5|43072.5|43112.5|43072.5|43112.5|43072.5|43112.5|43072.5|0
1654000370000|2022-05-31 12:32:50|43109.6|43069.6|43109.6|43069.6|43109.6|43069.6|43105.3|43065.3|4
1654000390000|2022-05-31 12:33:10|43107.5|43067.5|43095.3|43055.3|43107.5|43067.5|43095.3|43055.3|1
1654000400000|2022-05-31 12:33:20|43092.5|43052.5|43092.5|43052.5|43092.5|43052.5|43089.6|43049.6|0
1654000420000|2022-05-31 12:33:40|43089.6|43049.6|43089.6|43049.6|43092.5|43052.5|43087.5|43047.5|2
1654000430000|2022-05-31 12:33:50|43087.5|43047.5|43092.5|43052.5|43095.3|43055.3|43087.5|43047.5|1
1654000440000|2022-05-31 12:34:00|43090.3|43050.3|43095.3|43055.3|43095.3|43055.3|43090.3|43050.3|1
1654000480000|2022-05-31 12:34:40|43098.2|43058.2|43098.2|43058.2|43098.2|43058.2|43098.2|43058.2|0
1654000490000|2022-05-31 12:34:50|43101.1|43061.1|43103.2|43063.2|43103.2|43063.2|43098.2|43058.2|2
1654000500000|2022-05-31 12:35:00|43100.3|43060.3|43105.3|43065.3|43105.3|43065.3|43100.3|43060.3|1
1654000510000|2022-05-31 12:35:10|43102.4|43062.4|43105.3|43065.3|43105.3|43065.3|43102.4|43062.4|2
1654000520000|2022-05-31 12:35:20|43100.3|43060.3|43105.3|43065.3|43105.3|43065.3|43100.3|43060.3|5
1654000530000|2022-05-31 12:35:30|43100.3|43060.3|43105.3|43065.3|43105.3|43065.3|43100.3|43060.3|13
1654000540000|2022-05-31 12:35:40|43103.2|43063.2|43105.3|43065.3|43105.3|43065.3|43103.2|43063.2|2
1654000550000|2022-05-31 12:35:50|43102.4|43062.4|43115.3|43075.3|43115.3|43075.3|43102.4|43062.4|2
1654000560000|2022-05-31 12:36:00|43113.2|43073.2|43115.3|43075.3|43115.3|43075.3|43110.3|43070.3|3
1654000610000|2022-05-31 12:36:50|43105.3|43065.3|43098.2|43058.2|43112.4|43072.4|43098.2|43058.2|6
1654000620000|2022-05-31 12:37:00|43103.2|43063.2|43103.2|43063.2|43103.2|43063.2|43091|43051|8
1654000630000|2022-05-31 12:37:10|43105.3|43065.3|43103.2|43063.2|43105.3|43065.3|43103.2|43063.2|0
1654000640000|2022-05-31 12:37:20|43105.3|43065.3|43105.3|43065.3|43105.3|43065.3|43105.3|43065.3|4
1654000650000|2022-05-31 12:37:30|43110.3|43070.3|43107.4|43067.4|43112.4|43072.4|43107.4|43067.4|1
1654000660000|2022-05-31 12:37:40|43110.3|43070.3|43107.4|43067.4|43110.3|43070.3|43105.3|43065.3|0
1654000670000|2022-05-31 12:37:50|43105.3|43065.3|43105.3|43065.3|43107.4|43067.4|43102.4|43062.4|0
1654000680000|2022-05-31 12:38:00|43103.2|43063.2|43093.2|43053.2|43103.2|43063.2|43093.2|43053.2|2
1654000690000|2022-05-31 12:38:10|43091|43051|43093.2|43053.2|43093.2|43053.2|43088.2|43048.2|0
1654000710000|2022-05-31 12:38:30|43095.3|43055.3|43093.2|43053.2|43095.3|43055.3|43093.2|43053.2|4
1654000720000|2022-05-31 12:38:40|43091|43051|43085.3|43045.3|43091|43051|43085.3|43045.3|0
1654000730000|2022-05-31 12:38:50|43088.2|43048.2|43088.2|43048.2|43088.2|43048.2|43088.2|43048.2|0
1654000740000|2022-05-31 12:39:00|43085.3|43045.3|43085.3|43045.3|43085.3|43045.3|43085.3|43045.3|0
1654000780000|2022-05-31 12:39:40|||||||||2
1654000800000|2022-05-31 12:40:00|43075.3|43035.3|43083.2|43043.2|43083.2|43043.2|43071|43031|8
1654000810000|2022-05-31 12:40:10|43080.3|43040.3|43083.2|43043.2|43083.2|43043.2|43080.3|43040.3|0
1654000820000|2022-05-31 12:40:20|43085.3|43045.3|43080.3|43040.3|43085.3|43045.3|43080.3|43040.3|0
1654000830000|2022-05-31 12:40:30|43083.2|43043.2|43077.4|43037.4|43083.2|43043.2|43075.3|43035.3|0
1654000840000|2022-05-31 12:40:40|43075.3|43035.3|43075.3|43035.3|43077.4|43037.4|43070.3|43030.3|3
1654000850000|2022-05-31 12:40:50|43077.4|43037.4|43077.4|43037.4|43077.4|43037.4|43077.4|43037.4|1
1654000860000|2022-05-31 12:41:00|43075.3|43035.3|43066|43026|43077.4|43037.4|43063.9|43023.9|28
1654000870000|2022-05-31 12:41:10|43063.9|43023.9|43063.9|43023.9|43068.1|43028.1|43061|43021|13
1654000880000|2022-05-31 12:41:20|43066|43026|43068.1|43028.1|43068.1|43028.1|43066|43026|7
1654000890000|2022-05-31 12:41:30|43065.3|43025.3|43060.3|43020.3|43065.3|43025.3|43060.3|43020.3|7
1654000900000|2022-05-31 12:41:40|43066|43026|43066|43026|43068.1|43028.1|43066|43026|0
1654000910000|2022-05-31 12:41:50|43068.1|43028.1|43068.1|43028.1|43068.1|43028.1|43068.1|43028.1|3
1654000920000|2022-05-31 12:42:00|||||||||2
1654000950000|2022-05-31 12:42:30|||||||||1
1654000960000|2022-05-31 12:42:40|||||||||2
1654000970000|2022-05-31 12:42:50|43063.9|43023.9|43066|43026|43066|43026|43051|43011|34
1654000980000|2022-05-31 12:43:00|43068.1|43028.1|43068.1|43028.1|43068.1|43028.1|43068.1|43028.1|1
1654000990000|2022-05-31 12:43:10|43073.9|43033.9|43073.9|43033.9|43073.9|43033.9|43073.9|43033.9|0
1654001000000|2022-05-31 12:43:20|||||||||3
1654001010000|2022-05-31 12:43:30|43076|43036|43073.9|43033.9|43076|43036|43073.9|43033.9|1
1654001020000|2022-05-31 12:43:40|43076|43036|43073.1|43033.1|43076|43036|43070.3|43030.3|9
1654001030000|2022-05-31 12:43:50|43068.1|43028.1|43078.1|43038.1|43078.1|43038.1|43068.1|43028.1|1
1654001040000|2022-05-31 12:44:00|43075.3|43035.3|43073.1|43033.1|43078.1|43038.1|43070.3|43030.3|5
1654001050000|2022-05-31 12:44:10|43071|43031|43061|43021|43071|43031|43061|43021|6
1654001060000|2022-05-31 12:44:20|43063.1|43023.1|43063.1|43023.1|43067.4|43027.4|43063.1|43023.1|3
1654001070000|2022-05-31 12:44:30|43065.3|43025.3|43073.1|43033.1|43073.1|43033.1|43065.3|43025.3|0
1654001080000|2022-05-31 12:44:40|43070.3|43030.3|43061|43021|43070.3|43030.3|43055.3|43015.3|3
1654001090000|2022-05-31 12:44:50|43058.1|43018.1|43061|43021|43063.1|43023.1|43058.1|43018.1|2
1654003800000|2022-05-31 13:30:00|43082.1|43042.1|43090|43050|43142.1|43102.1|43082.1|43042.1|234
1654003810000|2022-05-31 13:30:10|43095|43055|43065.7|43025.7|43095|43055|43042.1|43002.1|50
1654003820000|2022-05-31 13:30:20|43065|43025|43075.7|43035.7|43075.7|43035.7|43042.9|43002.9|34
1654003830000|2022-05-31 13:30:30|43080|43040|43140|43100|43140|43100|43080|43040|47
1654003840000|2022-05-31 13:30:40|43137.9|43097.9|43162.9|43122.9|43170.7|43130.7|43127.9|43087.9|36
1654003850000|2022-05-31 13:30:50|43157.9|43117.9|43207.9|43167.9|43207.9|43167.9|43157.9|43117.9|44
1654003860000|2022-05-31 13:31:00|43212.9|43172.9|43272.1|43232.1|43284.3|43244.3|43212.9|43172.9|57
1654003870000|2022-05-31 13:31:10|43277.1|43237.1|43287.1|43247.1|43290|43250|43272.1|43232.1|14
1654003880000|2022-05-31 13:31:20|43290|43250|43270|43230|43295|43255|43267.1|43227.1|36
1654003890000|2022-05-31 13:31:30|43267.1|43227.1|43250|43210|43277.1|43237.1|43250|43210|58
1654003900000|2022-05-31 13:31:40|43247.9|43207.9|43275.7|43235.7|43275.7|43235.7|43242.9|43202.9|55
1654003910000|2022-05-31 13:31:50|43282.9|43242.9|43325.7|43285.7|43340.7|43300.7|43273.6|43233.6|29
1654003920000|2022-05-31 13:32:00|43327.9|43287.9|43317.9|43277.9|43335.7|43295.7|43297.9|43257.9|22
1654003930000|2022-05-31 13:32:10|43310.7|43270.7|43310.7|43270.7|43330.7|43290.7|43305.7|43265.7|23
1654003940000|2022-05-31 13:32:20|43300.7|43260.7|43328.6|43288.6|43337.9|43297.9|43295|43255|81
1654003950000|2022-05-31 13:32:30|43330.7|43290.7|43320.7|43280.7|43335.7|43295.7|43310.7|43270.7|34
1654003960000|2022-05-31 13:32:40|43307.9|43267.9|43325|43285|43335|43295|43302.9|43262.9|25
1654003970000|2022-05-31 13:32:50|43327.9|43287.9|43325|43285|43327.9|43287.9|43315|43275|4
1654003980000|2022-05-31 13:33:00|43317.9|43277.9|43305|43265|43317.9|43277.9|43295|43255|71
1654003990000|2022-05-31 13:33:10|43315|43275|43320|43280|43322.9|43282.9|43297.9|43257.9|52
1654004000000|2022-05-31 13:33:20|43322.9|43282.9|43325|43285|43330|43290|43315|43275|27
1654004010000|2022-05-31 13:33:30|43327.1|43287.1|43312.1|43272.1|43335|43295|43305|43265|30
1654004020000|2022-05-31 13:33:40|43315|43275|43271.4|43231.4|43315|43275|43271.4|43231.4|59
1654004030000|2022-05-31 13:33:50|43274.2|43234.2|43247.1|43207.1|43279.2|43239.2|43247.1|43207.1|11
1654004040000|2022-05-31 13:34:00|43249.2|43209.2|43207.1|43167.1|43252.1|43212.1|43207.1|43167.1|18
1654004050000|2022-05-31 13:34:10|43205|43165|43234.2|43194.2|43236.4|43196.4|43197.1|43157.1|17
1654004060000|2022-05-31 13:34:20|43229.2|43189.2|43239.2|43199.2|43239.2|43199.2|43219.2|43179.2|22
1654004070000|2022-05-31 13:34:30|43237.1|43197.1|43217.1|43177.1|43239.2|43199.2|43217.1|43177.1|19
1654004080000|2022-05-31 13:34:40|43207.1|43167.1|43217.1|43177.1|43222.1|43182.1|43202.1|43162.1|12
1654004090000|2022-05-31 13:34:50|43219.2|43179.2|43229.2|43189.2|43241.4|43201.4|43217.1|43177.1|29
1654004100000|2022-05-31 13:35:00|43227.1|43187.1|43251.4|43211.4|43251.4|43211.4|43219.2|43179.2|37
1654004110000|2022-05-31 13:35:10|43246.4|43206.4|43241.4|43201.4|43253.5|43213.5|43240.6|43200.6|14
1654004120000|2022-05-31 13:35:20|43230.6|43190.6|43206.4|43166.4|43243.5|43203.5|43203.5|43163.5|70
1654004130000|2022-05-31 13:35:30|43203.5|43163.5|43206.4|43166.4|43209.2|43169.2|43199.2|43159.2|26
1654004140000|2022-05-31 13:35:40|43199.2|43159.2|43211.4|43171.4|43211.4|43171.4|43194.2|43154.2|9
1654004150000|2022-05-31 13:35:50|43209.2|43169.2|43238.5|43198.5|43243.5|43203.5|43198.5|43158.5|41
1654004160000|2022-05-31 13:36:00|43241.4|43201.4|43243.5|43203.5|43248.5|43208.5|43230.6|43190.6|9
1654004170000|2022-05-31 13:36:10|43241.4|43201.4|43273.5|43233.5|43273.5|43233.5|43241.4|43201.4|56
1654004180000|2022-05-31 13:36:20|43275.6|43235.6|43283.5|43243.5|43285.6|43245.6|43273.5|43233.5|15
1654004190000|2022-05-31 13:36:30|43288.5|43248.5|43295.6|43255.6|43305.6|43265.6|43288.5|43248.5|28
1654004200000|2022-05-31 13:36:40|43293.5|43253.5|43307.7|43267.7|43310.6|43270.6|43293.5|43253.5|24
1654004210000|2022-05-31 13:36:50|43313.5|43273.5|43320.6|43280.6|43320.6|43280.6|43305.6|43265.6|13
1654004220000|2022-05-31 13:37:00|43343.5|43303.5|43333.5|43293.5|43343.5|43303.5|43320.6|43280.6|23
1654004230000|2022-05-31 13:37:10|43330.6|43290.6|43335.6|43295.6|43335.6|43295.6|43330.6|43290.6|8
1654004240000|2022-05-31 13:37:20|43330.6|43290.6|43306.3|43266.3|43340.6|43300.6|43306.3|43266.3|41
1654004250000|2022-05-31 13:37:30|43303.5|43263.5|43303.5|43263.5|43306.3|43266.3|43301.3|43261.3|16
1654004260000|2022-05-31 13:37:40|43301.3|43261.3|43299.2|43259.2|43303.5|43263.5|43299.2|43259.2|4
1654004270000|2022-05-31 13:37:50|43296.3|43256.3|43299.2|43259.2|43299.2|43259.2|43296.3|43256.3|1
1654004280000|2022-05-31 13:38:00|43296.3|43256.3|43289.2|43249.2|43296.3|43256.3|43283.5|43243.5|31
1654004290000|2022-05-31 13:38:10|43283.5|43243.5|43284.2|43244.2|43289.2|43249.2|43281.3|43241.3|5
1654004300000|2022-05-31 13:38:20|43281.3|43241.3|43269.2|43229.2|43289.2|43249.2|43269.2|43229.2|3
1654004310000|2022-05-31 13:38:30|||||||||6
1654004320000|2022-05-31 13:38:40|43266.3|43226.3|43251.3|43211.3|43266.3|43226.3|43251.3|43211.3|6
1654004330000|2022-05-31 13:38:50|43254.2|43214.2|43254.2|43214.2|43254.2|43214.2|43254.2|43214.2|0
1654004340000|2022-05-31 13:39:00|43251.3|43211.3|43229.2|43189.2|43251.3|43211.3|43229.2|43189.2|12
1654004350000|2022-05-31 13:39:10|43226.3|43186.3|43201.3|43161.3|43229.2|43189.2|43201.3|43161.3|10
1654004360000|2022-05-31 13:39:20|43199.2|43159.2|43199.2|43159.2|43199.2|43159.2|43183.5|43143.5|6
1654004370000|2022-05-31 13:39:30|43197.1|43157.1|43199.2|43159.2|43199.2|43159.2|43194.2|43154.2|7
1654004380000|2022-05-31 13:39:40|43196.3|43156.3|43194.2|43154.2|43196.3|43156.3|43191.3|43151.3|8
1654004390000|2022-05-31 13:39:50|43196.3|43156.3|43216.3|43176.3|43216.3|43176.3|43194.2|43154.2|22
1654004400000|2022-05-31 13:40:00|43213.5|43173.5|43199.2|43159.2|43216.3|43176.3|43196.3|43156.3|9
1654004410000|2022-05-31 13:40:10|43196.3|43156.3|43171.3|43131.3|43199.2|43159.2|43171.3|43131.3|15
1654004420000|2022-05-31 13:40:20|43166.3|43126.3|43179.2|43139.2|43179.2|43139.2|43166.3|43126.3|6
1654004430000|2022-05-31 13:40:30|43191.3|43151.3|43196.3|43156.3|43197.1|43157.1|43181.3|43141.3|10
1654004440000|2022-05-31 13:40:40|43194.2|43154.2|43191.3|43151.3|43197.1|43157.1|43189.2|43149.2|0
1654004450000|2022-05-31 13:40:50|43189.2|43149.2|43179.2|43139.2|43189.2|43149.2|43179.2|43139.2|3
1654004460000|2022-05-31 13:41:00|43172.1|43132.1|43157.1|43117.1|43179.2|43139.2|43157.1|43117.1|10
1654004470000|2022-05-31 13:41:10|43152.1|43112.1|43129.2|43089.2|43152.1|43112.1|43129.2|43089.2|14
1654004480000|2022-05-31 13:41:20|43132.1|43092.1|43097.1|43057.1|43132.1|43092.1|43094.9|43054.9|29
1654004490000|2022-05-31 13:41:30|43099.9|43059.9|43129.2|43089.2|43132.1|43092.1|43099.9|43059.9|12
1654004500000|2022-05-31 13:41:40|43124.2|43084.2|43119.2|43079.2|43124.2|43084.2|43114.2|43074.2|23
1654004510000|2022-05-31 13:41:50|43121.3|43081.3|43127.1|43087.1|43134.2|43094.2|43119.2|43079.2|12
1654004520000|2022-05-31 13:42:00|43122.1|43082.1|43127.1|43087.1|43127.1|43087.1|43122.1|43082.1|6
1654004530000|2022-05-31 13:42:10|43132.1|43092.1|43154.2|43114.2|43159.2|43119.2|43124.2|43084.2|23
1654004540000|2022-05-31 13:42:20|43167.1|43127.1|43154.9|43114.9|43167.1|43127.1|43152.1|43112.1|6
1654004550000|2022-05-31 13:42:30|43164.2|43124.2|43181.3|43141.3|43181.3|43141.3|43164.2|43124.2|7
1654004560000|2022-05-31 13:42:40|43179.2|43139.2|43181.3|43141.3|43184.2|43144.2|43179.2|43139.2|4
1654004570000|2022-05-31 13:42:50|43184.2|43144.2|43191.3|43151.3|43191.3|43151.3|43181.3|43141.3|5
1654004580000|2022-05-31 13:43:00|43189.2|43149.2|43186.3|43146.3|43191.3|43151.3|43186.3|43146.3|6
1654004590000|2022-05-31 13:43:10|43179.2|43139.2|43179.2|43139.2|43191.3|43151.3|43179.2|43139.2|18
1654004600000|2022-05-31 13:43:20|43171.3|43131.3|43159.2|43119.2|43172.1|43132.1|43156.3|43116.3|15
1654004610000|2022-05-31 13:43:30|43161.3|43121.3|43181.3|43141.3|43186.3|43146.3|43161.3|43121.3|29
1654004620000|2022-05-31 13:43:40|43179.2|43139.2|43169.2|43129.2|43179.2|43139.2|43169.2|43129.2|16
1654004630000|2022-05-31 13:43:50|43171.3|43131.3|43171.3|43131.3|43174.2|43134.2|43169.2|43129.2|6
1654004640000|2022-05-31 13:44:00|43169.2|43129.2|43179.2|43139.2|43179.2|43139.2|43159.2|43119.2|24
1654004650000|2022-05-31 13:44:10|43176.3|43136.3|43171.3|43131.3|43179.2|43139.2|43166.3|43126.3|4
1654004660000|2022-05-31 13:44:20|43168.4|43128.4|43166.3|43126.3|43171.3|43131.3|43166.3|43126.3|20
1654004670000|2022-05-31 13:44:30|43169.2|43129.2|43171.3|43131.3|43181.3|43141.3|43166.3|43126.3|5
1654004680000|2022-05-31 13:44:40|43169.2|43129.2|43205.6|43165.6|43205.6|43165.6|43169.2|43129.2|15
1654004690000|2022-05-31 13:44:50|43200.6|43160.6|43210.6|43170.6|43210.6|43170.6|43200.6|43160.6|9
1654004700000|2022-05-31 13:45:00|43202.7|43162.7|43205.6|43165.6|43205.6|43165.6|43195.6|43155.6|26
1654004710000|2022-05-31 13:45:10|43203.4|43163.4|43206.3|43166.3|43206.3|43166.3|43186.3|43146.3|30
1654004720000|2022-05-31 13:45:20|43201.3|43161.3|43201.3|43161.3|43206.3|43166.3|43189.2|43149.2|56
1654004730000|2022-05-31 13:45:30|43204.2|43164.2|43198.4|43158.4|43206.3|43166.3|43193.4|43153.4|25
1654004740000|2022-05-31 13:45:40|43196.3|43156.3|43210.6|43170.6|43210.6|43170.6|43196.3|43156.3|35
1654004750000|2022-05-31 13:45:50|43207.7|43167.7|43224.8|43184.8|43237.7|43197.7|43207.7|43167.7|19
1654004760000|2022-05-31 13:46:00|43219.8|43179.8|43207.7|43167.7|43219.8|43179.8|43205.6|43165.6|10
1654004770000|2022-05-31 13:46:10|43210.6|43170.6|43190.6|43150.6|43210.6|43170.6|43190.6|43150.6|4
1654004780000|2022-05-31 13:46:20|43193.4|43153.4|43193.4|43153.4|43193.4|43153.4|43188.4|43148.4|10
1654004790000|2022-05-31 13:46:30|43188.4|43148.4|43151.3|43111.3|43190.5|43150.5|43143.4|43103.4|7
1654004800000|2022-05-31 13:46:40|43148.4|43108.4|43141.3|43101.3|43148.4|43108.4|43131.3|43091.3|34
1654004810000|2022-05-31 13:46:50|43143.4|43103.4|43165.5|43125.5|43165.5|43125.5|43143.4|43103.4|6
1654004820000|2022-05-31 13:47:00|43163.4|43123.4|43153.4|43113.4|43163.4|43123.4|43153.4|43113.4|22
1654004830000|2022-05-31 13:47:10|43163.4|43123.4|43136.3|43096.3|43163.4|43123.4|43129.2|43089.2|28
1654004840000|2022-05-31 13:47:20|43131.3|43091.3|43173.4|43133.4|43173.4|43133.4|43131.3|43091.3|15
1654004850000|2022-05-31 13:47:30|43180.5|43140.5|43163.4|43123.4|43183.4|43143.4|43163.4|43123.4|6
1654004860000|2022-05-31 13:47:40|43173.4|43133.4|43164.8|43124.8|43175.5|43135.5|43164.8|43124.8|9
1654004870000|2022-05-31 13:47:50|43167.7|43127.7|43175.5|43135.5|43175.5|43135.5|43167.7|43127.7|3
1654004880000|2022-05-31 13:48:00|43173.4|43133.4|43134.2|43094.2|43173.4|43133.4|43126.3|43086.3|12
1654004890000|2022-05-31 13:48:10|43126.3|43086.3|43131.3|43091.3|43133.4|43093.4|43121.3|43081.3|6
1654004900000|2022-05-31 13:48:20|43133.4|43093.4|43120.5|43080.5|43133.4|43093.4|43110.5|43070.5|9
1654004910000|2022-05-31 13:48:30|43125.5|43085.5|43145.5|43105.5|43145.5|43105.5|43119.8|43079.8|7
1654004920000|2022-05-31 13:48:40|43140.5|43100.5|43137.7|43097.7|43147.7|43107.7|43127.7|43087.7|11
1654004930000|2022-05-31 13:48:50|43135.5|43095.5|43149.8|43109.8|43149.8|43109.8|43132.7|43092.7|12
1654004940000|2022-05-31 13:49:00|43159.8|43119.8|43157.7|43117.7|43159.8|43119.8|43157.7|43117.7|1
1654004950000|2022-05-31 13:49:10|43154.8|43114.8|43152.7|43112.7|43157.7|43117.7|43152.7|43112.7|9
1654004960000|2022-05-31 13:49:20|43149.8|43109.8|43148.4|43108.4|43151.3|43111.3|43123.4|43083.4|42
1654004970000|2022-05-31 13:49:30|43145.5|43105.5|43143.4|43103.4|43145.5|43105.5|43125.5|43085.5|21
1654004980000|2022-05-31 13:49:40|43138.4|43098.4|43129.1|43089.1|43144.1|43104.1|43129.1|43089.1|22
1654004990000|2022-05-31 13:49:50|43131.3|43091.3|43136.3|43096.3|43141.3|43101.3|43131.3|43091.3|2
1654005000000|2022-05-31 13:50:00|43131.3|43091.3|43134.1|43094.1|43134.1|43094.1|43131.3|43091.3|4
1654005010000|2022-05-31 13:50:10|43129.1|43089.1|43121.3|43081.3|43129.1|43089.1|43109.1|43069.1|60
1654005020000|2022-05-31 13:50:20|43119.1|43079.1|43114.1|43074.1|43119.1|43079.1|43112|43072|33
1654005030000|2022-05-31 13:50:30|43109.1|43069.1|43119.1|43079.1|43119.1|43079.1|43109.1|43069.1|12
1654005040000|2022-05-31 13:50:40|43129.1|43089.1|43136.3|43096.3|43136.3|43096.3|43129.1|43089.1|7
1654005050000|2022-05-31 13:50:50|43124.9|43084.9|43136.3|43096.3|43136.3|43096.3|43124.1|43084.1|17
1654005060000|2022-05-31 13:51:00|43131.3|43091.3|43148.4|43108.4|43161.3|43121.3|43131.3|43091.3|25
1654005070000|2022-05-31 13:51:10|43145.5|43105.5|43148.4|43108.4|43151.3|43111.3|43140.5|43100.5|24
1654005080000|2022-05-31 13:51:20|43143.4|43103.4|43141.3|43101.3|43143.4|43103.4|43136.3|43096.3|8
1654005090000|2022-05-31 13:51:30|43138.4|43098.4|43136.3|43096.3|43138.4|43098.4|43133.4|43093.4|7
1654005100000|2022-05-31 13:51:40|43133.4|43093.4|43123.4|43083.4|43136.3|43096.3|43120.5|43080.5|3
1654005110000|2022-05-31 13:51:50|43113.4|43073.4|43113.4|43073.4|43120.5|43080.5|43110.5|43070.5|8
1654005120000|2022-05-31 13:52:00|43119.1|43079.1|43163.4|43123.4|43163.4|43123.4|43119.1|43079.1|6
1654005130000|2022-05-31 13:52:10|43153.4|43113.4|43175.5|43135.5|43175.5|43135.5|43153.4|43113.4|28
1654005140000|2022-05-31 13:52:20|43178.4|43138.4|43170.5|43130.5|43178.4|43138.4|43170.5|43130.5|0
1654005150000|2022-05-31 13:52:30|43173.4|43133.4|43180.5|43140.5|43183.4|43143.4|43173.4|43133.4|10
1654005160000|2022-05-31 13:52:40|43183.4|43143.4|43172|43132|43185.5|43145.5|43169.1|43129.1|11
1654005170000|2022-05-31 13:52:50|43169.1|43129.1|43159.1|43119.1|43172|43132|43159.1|43119.1|21
1654005180000|2022-05-31 13:53:00|43156.3|43116.3|43132|43092|43156.3|43116.3|43122|43082|41
1654005190000|2022-05-31 13:53:10|43134.9|43094.9|43134.9|43094.9|43134.9|43094.9|43129.1|43089.1|14
1654005200000|2022-05-31 13:53:20|43122|43082|43109.1|43069.1|43122|43082|43099.1|43059.1|36
1654005210000|2022-05-31 13:53:30|43112|43072|43099.1|43059.1|43112|43072|43099.1|43059.1|5
1654005220000|2022-05-31 13:53:40|43092|43052|43084.9|43044.9|43092|43052|43084.9|43044.9|8
1654005230000|2022-05-31 13:53:50|43092|43052|43067|43027|43092|43052|43064.9|43024.9|30
1654005240000|2022-05-31 13:54:00|43069.9|43029.9|43034.9|42994.9|43069.9|43029.9|43034.9|42994.9|7
1654005250000|2022-05-31 13:54:10|43032|42992|43034.9|42994.9|43037.7|42997.7|43022.7|42982.7|63
1654005260000|2022-05-31 13:54:20|43032|42992|43024.9|42984.9|43032|42992|43024.9|42984.9|13
1654005270000|2022-05-31 13:54:30|43034.9|42994.9|43034.9|42994.9|43039.9|42999.9|43034.9|42994.9|6
1654005280000|2022-05-31 13:54:40|43032|42992|43042|43002|43042|43002|43032|42992|2
1654005290000|2022-05-31 13:54:50|||||||||15
1654005300000|2022-05-31 13:55:00|43039.9|42999.9|43007|42967|43039.9|42999.9|43007|42967|17
1654005310000|2022-05-31 13:55:10|43002|42962|42999.1|42959.1|43004.9|42964.9|42999.1|42959.1|20
1654005320000|2022-05-31 13:55:20|42992|42952|42994.9|42954.9|42994.9|42954.9|42992|42952|10
1654005330000|2022-05-31 13:55:30|43002|42962|43002|42962|43002|42962|43002|42962|2
1654005340000|2022-05-31 13:55:40|42999.9|42959.9|43004.9|42964.9|43004.9|42964.9|42999.9|42959.9|8
1654005350000|2022-05-31 13:55:50|43007.7|42967.7|43002.7|42962.7|43014.9|42974.9|42999.9|42959.9|21
1654005360000|2022-05-31 13:56:00|42997.7|42957.7|42997.7|42957.7|43004.9|42964.9|42997.7|42957.7|11
1654005370000|2022-05-31 13:56:10|42992|42952|42964.9|42924.9|42992.7|42952.7|42964.9|42924.9|15
1654005380000|2022-05-31 13:56:20|42962|42922|42944.9|42904.9|42962|42922|42944.9|42904.9|9
1654005390000|2022-05-31 13:56:30|42947|42907|42944.9|42904.9|42947|42907|42942|42902|22
1654005400000|2022-05-31 13:56:40|42942|42902|42924.9|42884.9|42944.9|42904.9|42922|42882|28
1654005410000|2022-05-31 13:56:50|42932.7|42892.7|42930.6|42890.6|42934.9|42894.9|42927|42887|24
1654005420000|2022-05-31 13:57:00|42927.7|42887.7|42942.7|42902.7|42942.7|42902.7|42924.9|42884.9|20
1654005430000|2022-05-31 13:57:10|42940.6|42900.6|42930.6|42890.6|42942.7|42902.7|42930.6|42890.6|15
1654005440000|2022-05-31 13:57:20|42927.7|42887.7|42910.6|42870.6|42930.6|42890.6|42910.6|42870.6|24
1654005450000|2022-05-31 13:57:30|42913.5|42873.5|42920.6|42880.6|42922.7|42882.7|42910.6|42870.6|12
1654005460000|2022-05-31 13:57:40|42922.7|42882.7|42920.6|42880.6|42922.7|42882.7|42917.7|42877.7|2
1654005470000|2022-05-31 13:57:50|42912.7|42872.7|42912.7|42872.7|42912.7|42872.7|42910.6|42870.6|12
1654005480000|2022-05-31 13:58:00|42913.5|42873.5|42858.5|42818.5|42913.5|42873.5|42853.5|42813.5|41
1654005490000|2022-05-31 13:58:10|42852.7|42812.7|42845.6|42805.6|42852.7|42812.7|42840.6|42800.6|19
1654005500000|2022-05-31 13:58:20|42840.6|42800.6|42840.6|42800.6|42845.6|42805.6|42833.5|42793.5|9
1654005510000|2022-05-31 13:58:30|42838.5|42798.5|42814.2|42774.2|42838.5|42798.5|42802.1|42762.1|37
1654005520000|2022-05-31 13:58:40|42811.3|42771.3|42819.2|42779.2|42819.2|42779.2|42796.3|42756.3|28
1654005530000|2022-05-31 13:58:50|42822.1|42782.1|42799.9|42759.9|42824.2|42784.2|42795|42755|67
1654005540000|2022-05-31 13:59:00|42807.1|42767.1|42797.1|42757.1|42807.1|42767.1|42792.1|42752.1|21
1654005550000|2022-05-31 13:59:10|42792.1|42752.1|42789.9|42749.9|42794.9|42754.9|42784.9|42744.9|14
1654005560000|2022-05-31 13:59:20|42784.9|42744.9|42779.9|42739.9|42802.1|42762.1|42779.9|42739.9|4
1654005570000|2022-05-31 13:59:30|42782.8|42742.8|42774.9|42734.9|42792.1|42752.1|42774.9|42734.9|20
1654005580000|2022-05-31 13:59:40|42789.9|42749.9|42779.9|42739.9|42789.9|42749.9|42779.9|42739.9|21
1654005590000|2022-05-31 13:59:50|42786.3|42746.3|42809.2|42769.2|42809.2|42769.2|42786.3|42746.3|13
1654005600000|2022-05-31 14:00:00|42814.2|42774.2|42787.1|42747.1|42817.1|42777.1|42787.1|42747.1|24
1654005610000|2022-05-31 14:00:10|42782.1|42742.1|42779.9|42739.9|42787.1|42747.1|42779.9|42739.9|7
1654005620000|2022-05-31 14:00:20|||||||||4
1654005630000|2022-05-31 14:00:30|42789.9|42749.9|42779.9|42739.9|42797.8|42757.8|42775.7|42735.7|102
1654005640000|2022-05-31 14:00:40|42782.8|42742.8|42805.7|42765.7|42805.7|42765.7|42779.9|42739.9|2
1654005650000|2022-05-31 14:00:50|42808.6|42768.6|42847.8|42807.8|42849.9|42809.9|42808.6|42768.6|56
1654005660000|2022-05-31 14:01:00|42845.7|42805.7|42817.8|42777.8|42847.8|42807.8|42817.8|42777.8|35
1654005670000|2022-05-31 14:01:10|42819.9|42779.9|42814.9|42774.9|42819.9|42779.9|42814.9|42774.9|17
1654005680000|2022-05-31 14:01:20|42812.8|42772.8|42817.8|42777.8|42819.9|42779.9|42802.8|42762.8|34
1654005690000|2022-05-31 14:01:30|42807.8|42767.8|42807.8|42767.8|42815.7|42775.7|42807.8|42767.8|6
1654005700000|2022-05-31 14:01:40|42800.7|42760.7|42815.7|42775.7|42815.7|42775.7|42785.7|42745.7|19
1654005710000|2022-05-31 14:01:50|42810.7|42770.7|42795.7|42755.7|42810.7|42770.7|42785.7|42745.7|12
1654005720000|2022-05-31 14:02:00|42797.8|42757.8|42815.7|42775.7|42825.7|42785.7|42785.7|42745.7|31
1654005730000|2022-05-31 14:02:10|42809.9|42769.9|42817.8|42777.8|42817.8|42777.8|42792.8|42752.8|15
1654005740000|2022-05-31 14:02:20|42815.7|42775.7|42817.8|42777.8|42822.8|42782.8|42802.8|42762.8|10
1654005750000|2022-05-31 14:02:30|42815.7|42775.7|42805.7|42765.7|42817.8|42777.8|42805.7|42765.7|0
1654005760000|2022-05-31 14:02:40|42802.8|42762.8|42807.8|42767.8|42807.8|42767.8|42780.7|42740.7|24
1654005770000|2022-05-31 14:02:50|42802.8|42762.8|42807.8|42767.8|42807.8|42767.8|42797.8|42757.8|11
1654005780000|2022-05-31 14:03:00|42805.7|42765.7|42785.7|42745.7|42812.8|42772.8|42782.8|42742.8|22
1654005790000|2022-05-31 14:03:10|42789.9|42749.9|42785.7|42745.7|42795.7|42755.7|42782.8|42742.8|7
1654005800000|2022-05-31 14:03:20|42777.8|42737.8|42770.7|42730.7|42777.8|42737.8|42770.7|42730.7|2
1654005810000|2022-05-31 14:03:30|42775.7|42735.7|42770.7|42730.7|42777.8|42737.8|42770.7|42730.7|13
1654005820000|2022-05-31 14:03:40|42757.8|42717.8|42767.8|42727.8|42767.8|42727.8|42757.8|42717.8|9
1654005830000|2022-05-31 14:03:50|42777.8|42737.8|42782.8|42742.8|42787.8|42747.8|42769.9|42729.9|7
1654005840000|2022-05-31 14:04:00|42780.7|42740.7|42757.8|42717.8|42780.7|42740.7|42745.7|42705.7|43
1654005850000|2022-05-31 14:04:10|42755.7|42715.7|42765.7|42725.7|42767.8|42727.8|42754.9|42714.9|9
1654005860000|2022-05-31 14:04:20|42767.8|42727.8|42765.7|42725.7|42767.8|42727.8|42757.8|42717.8|4
1654005870000|2022-05-31 14:04:30|42760.7|42720.7|42757.8|42717.8|42765.7|42725.7|42754.9|42714.9|9
1654005880000|2022-05-31 14:04:40|42752.8|42712.8|42765.7|42725.7|42767.8|42727.8|42752.8|42712.8|15
1654005890000|2022-05-31 14:04:50|42763.5|42723.5|42767.8|42727.8|42767.8|42727.8|42747.8|42707.8|47
1654005900000|2022-05-31 14:05:00|42765.7|42725.7|42815.7|42775.7|42820.7|42780.7|42755.7|42715.7|52
1654005910000|2022-05-31 14:05:10|42820.7|42780.7|42833.5|42793.5|42840.7|42800.7|42820.7|42780.7|9
1654005920000|2022-05-31 14:05:20|42843.5|42803.5|42843.5|42803.5|42843.5|42803.5|42841.4|42801.4|6
1654005930000|2022-05-31 14:05:30|42836.4|42796.4|42855.7|42815.7|42863.5|42823.5|42833.5|42793.5|23
1654005940000|2022-05-31 14:05:40|42857.8|42817.8|42877.8|42837.8|42877.8|42837.8|42857.8|42817.8|12
1654005950000|2022-05-31 14:05:50|42875.7|42835.7|42867.8|42827.8|42877.8|42837.8|42867.8|42827.8|4
1654005960000|2022-05-31 14:06:00|42864.9|42824.9|42857.8|42817.8|42867.8|42827.8|42852.8|42812.8|11
1654005970000|2022-05-31 14:06:10|42855.7|42815.7|42857.8|42817.8|42857.8|42817.8|42845.7|42805.7|5
1654005980000|2022-05-31 14:06:20|42855.7|42815.7|42867.8|42827.8|42884.9|42844.9|42855.7|42815.7|17
1654005990000|2022-05-31 14:06:30|42862.8|42822.8|42864.9|42824.9|42867.8|42827.8|42857.8|42817.8|6
1654006000000|2022-05-31 14:06:40|42869.9|42829.9|42874.9|42834.9|42882|42842|42869.9|42829.9|31
1654006010000|2022-05-31 14:06:50|42869.9|42829.9|42854.9|42814.9|42869.9|42829.9|42854.9|42814.9|6
1654006020000|2022-05-31 14:07:00|42849.9|42809.9|42830.7|42790.7|42849.9|42809.9|42825.7|42785.7|17
1654006030000|2022-05-31 14:07:10|42827.8|42787.8|42815.7|42775.7|42827.8|42787.8|42810.7|42770.7|15
1654006040000|2022-05-31 14:07:20|42812.8|42772.8|42828.5|42788.5|42833.5|42793.5|42812.8|42772.8|7
1654006050000|2022-05-31 14:07:30|42825.7|42785.7|42805.7|42765.7|42828.5|42788.5|42800.7|42760.7|8
1654006060000|2022-05-31 14:07:40|42808.5|42768.5|42805.7|42765.7|42813.5|42773.5|42803.5|42763.5|6
1654006070000|2022-05-31 14:07:50|42805.6|42765.6|42793.5|42753.5|42805.6|42765.6|42790.6|42750.6|3
1654006080000|2022-05-31 14:08:00|42795.6|42755.6|42825.6|42785.6|42827.8|42787.8|42795.6|42755.6|16
1654006090000|2022-05-31 14:08:10|||||||||1
1654006100000|2022-05-31 14:08:20|42827.8|42787.8|42822.8|42782.8|42847.8|42807.8|42822.8|42782.8|11
1654006110000|2022-05-31 14:08:30|42820.6|42780.6|42812.8|42772.8|42832.8|42792.8|42807.8|42767.8|15
1654006120000|2022-05-31 14:08:40|42807.8|42767.8|42822|42782|42824.9|42784.9|42807.8|42767.8|7
1654006130000|2022-05-31 14:08:50|42819.9|42779.9|42774.9|42734.9|42819.9|42779.9|42772|42732|7
1654006140000|2022-05-31 14:09:00|42772|42732|42770.6|42730.6|42774.9|42734.9|42755.6|42715.6|106
1654006150000|2022-05-31 14:09:10|42767.8|42727.8|42787.8|42747.8|42789.9|42749.9|42767.8|42727.8|9
1654006160000|2022-05-31 14:09:20|42795.6|42755.6|42787.8|42747.8|42797.8|42757.8|42787.8|42747.8|9
1654006170000|2022-05-31 14:09:30|42775.6|42735.6|42778.5|42738.5|42783.5|42743.5|42775.6|42735.6|7
1654006180000|2022-05-31 14:09:40|42775.6|42735.6|42783.5|42743.5|42805.6|42765.6|42775.6|42735.6|12
1654006190000|2022-05-31 14:09:50|42791.4|42751.4|42778.5|42738.5|42791.4|42751.4|42778.5|42738.5|6
1654006200000|2022-05-31 14:10:00|42775.6|42735.6|42743.5|42703.5|42775.6|42735.6|42743.5|42703.5|66
1654006210000|2022-05-31 14:10:10|42746.4|42706.4|42768.5|42728.5|42768.5|42728.5|42741.4|42701.4|42
1654006220000|2022-05-31 14:10:20|42766.4|42726.4|42771.4|42731.4|42774.3|42734.3|42761.4|42721.4|18
1654006230000|2022-05-31 14:10:30|42773.5|42733.5|42804.3|42764.3|42811.4|42771.4|42771.4|42731.4|28
1654006240000|2022-05-31 14:10:40|42794.3|42754.3|42801.4|42761.4|42801.4|42761.4|42786.4|42746.4|39
1654006250000|2022-05-31 14:10:50|42799.3|42759.3|42797.1|42757.1|42804.3|42764.3|42794.3|42754.3|2
1654006260000|2022-05-31 14:11:00|42792.1|42752.1|42761.4|42721.4|42792.1|42752.1|42759.3|42719.3|9
1654006270000|2022-05-31 14:11:10|42764.3|42724.3|42759.3|42719.3|42764.3|42724.3|42759.3|42719.3|14
1654006280000|2022-05-31 14:11:20|42756.4|42716.4|42739.3|42699.3|42757.1|42717.1|42715|42675|68
1654006290000|2022-05-31 14:11:30|42732.1|42692.1|42739.3|42699.3|42739.3|42699.3|42722.1|42682.1|35
1654006300000|2022-05-31 14:11:40|42737.1|42697.1|42751.4|42711.4|42761.4|42721.4|42729.3|42689.3|27
1654006310000|2022-05-31 14:11:50|42759.3|42719.3|42769.2|42729.2|42769.3|42729.3|42749.3|42709.3|6
1654006320000|2022-05-31 14:12:00|42749.2|42709.2|42727.1|42687.1|42759.2|42719.2|42722.1|42682.1|38
1654006330000|2022-05-31 14:12:10|42725|42685|42707.9|42667.9|42727.1|42687.1|42707.9|42667.9|44
1654006340000|2022-05-31 14:12:20|42710|42670|42745|42705|42745|42705|42710|42670|22
1654006350000|2022-05-31 14:12:30|42749.2|42709.2|42747.1|42707.1|42749.2|42709.2|42745|42705|5
1654006360000|2022-05-31 14:12:40|42739.2|42699.2|42747.1|42707.1|42747.1|42707.1|42739.2|42699.2|3
1654006370000|2022-05-31 14:12:50|42749.2|42709.2|42759.2|42719.2|42759.2|42719.2|42747.1|42707.1|14
1654006380000|2022-05-31 14:13:00|42742.1|42702.1|42720|42680|42742.1|42702.1|42715|42675|39
1654006390000|2022-05-31 14:13:10|42715|42675|42725|42685|42725|42685|42712.9|42672.9|8
1654006400000|2022-05-31 14:13:20|42719.2|42679.2|42720|42680|42720|42680|42715|42675|7
1654006410000|2022-05-31 14:13:30|42717.9|42677.9|42720|42680|42722.9|42682.9|42715|42675|6
1654006420000|2022-05-31 14:13:40|42722.1|42682.1|42729.2|42689.2|42729.2|42689.2|42720|42680|13
1654006430000|2022-05-31 14:13:50|42732.1|42692.1|42737.1|42697.1|42739.2|42699.2|42732.1|42692.1|6
1654006440000|2022-05-31 14:14:00|42729.2|42689.2|42737.1|42697.1|42737.1|42697.1|42729.2|42689.2|6
1654006450000|2022-05-31 14:14:10|42739.2|42699.2|42757.1|42717.1|42757.1|42717.1|42739.2|42699.2|9
1654006460000|2022-05-31 14:14:20|42759.2|42719.2|42751.4|42711.4|42767.1|42727.1|42749.2|42709.2|7
1654006470000|2022-05-31 14:14:30|42754.2|42714.2|42779.2|42739.2|42779.2|42739.2|42754.2|42714.2|25
1654006480000|2022-05-31 14:14:40|42777.1|42737.1|42769.2|42729.2|42777.1|42737.1|42769.2|42729.2|0
1654006490000|2022-05-31 14:14:50|42772.1|42732.1|42771.4|42731.4|42774.2|42734.2|42769.2|42729.2|4
1654006500000|2022-05-31 14:15:00|42769.2|42729.2|42777.1|42737.1|42777.1|42737.1|42769.2|42729.2|11
1654006510000|2022-05-31 14:15:10|42765|42725|42760|42720|42765|42725|42760|42720|11
1654006520000|2022-05-31 14:15:20|42757.9|42717.9|42750|42710|42757.9|42717.9|42742.1|42702.1|8
1654006530000|2022-05-31 14:15:30|42752.9|42712.9|42752.9|42712.9|42755|42715|42745|42705|19
1654006540000|2022-05-31 14:15:40|42757.9|42717.9|42742.9|42702.9|42757.9|42717.9|42742.9|42702.9|4
1654006550000|2022-05-31 14:15:50|42745|42705|42717.9|42677.9|42752.9|42712.9|42717.9|42677.9|9
1654006560000|2022-05-31 14:16:00|42720.7|42680.7|42717.9|42677.9|42722.9|42682.9|42717.9|42677.9|5
1654006570000|2022-05-31 14:16:10|42713.6|42673.6|42707.8|42667.8|42715.7|42675.7|42707.8|42667.8|20
1654006580000|2022-05-31 14:16:20|42697.8|42657.8|42692.8|42652.8|42702.8|42662.8|42687.8|42647.8|33
1654006590000|2022-05-31 14:16:30|42688.6|42648.6|42678.6|42638.6|42688.6|42648.6|42663.6|42623.6|122
1654006600000|2022-05-31 14:16:40|42673.6|42633.6|42678.6|42638.6|42678.6|42638.6|42663.6|42623.6|43
1654006610000|2022-05-31 14:16:50|42681.5|42641.5|42678.6|42638.6|42684.3|42644.3|42678.6|42638.6|2
1654006620000|2022-05-31 14:17:00|42673.6|42633.6|42698.6|42658.6|42700.7|42660.7|42673.6|42633.6|20
1654006630000|2022-05-31 14:17:10|42693.6|42653.6|42703.6|42663.6|42706.5|42666.5|42693.6|42653.6|8
1654006640000|2022-05-31 14:17:20|42693.6|42653.6|42700.7|42660.7|42700.7|42660.7|42693.6|42653.6|12
1654006650000|2022-05-31 14:17:30|42698.6|42658.6|42710.7|42670.7|42710.7|42670.7|42698.6|42658.6|10
1654006660000|2022-05-31 14:17:40|42708.6|42668.6|42713.6|42673.6|42713.6|42673.6|42708.6|42668.6|10
1654006670000|2022-05-31 14:17:50|42718.6|42678.6|42728.6|42688.6|42728.6|42688.6|42718.6|42678.6|8
1654006680000|2022-05-31 14:18:00|42720.7|42680.7|42708.6|42668.6|42720.7|42680.7|42693.6|42653.6|20
1654006690000|2022-05-31 14:18:10|42706.5|42666.5|42710.7|42670.7|42718.6|42678.6|42703.6|42663.6|18
1654006700000|2022-05-31 14:18:20|42700.7|42660.7|42710.7|42670.7|42710.7|42670.7|42700.7|42660.7|7
1654006710000|2022-05-31 14:18:30|42720.7|42680.7|42718.6|42678.6|42720.7|42680.7|42715.7|42675.7|8
1654006720000|2022-05-31 14:18:40|42716.5|42676.5|42720.7|42680.7|42720.7|42680.7|42710.7|42670.7|6
1654006730000|2022-05-31 14:18:50|42735|42695|42728.6|42688.6|42735|42695|42720.7|42680.7|13
1654006740000|2022-05-31 14:19:00|42726.5|42686.5|42726.5|42686.5|42726.5|42686.5|42723.6|42683.6|16
1654006750000|2022-05-31 14:19:10|42733.6|42693.6|42726.5|42686.5|42733.6|42693.6|42723.6|42683.6|48
1654006760000|2022-05-31 14:19:20|42723.6|42683.6|42686.5|42646.5|42726.5|42686.5|42683.6|42643.6|31
1654006770000|2022-05-31 14:19:30|42676.5|42636.5|42673.6|42633.6|42676.5|42636.5|42666.5|42626.5|49
1654006780000|2022-05-31 14:19:40|42676.5|42636.5|42646.5|42606.5|42678.6|42638.6|42646.5|42606.5|28
1654006790000|2022-05-31 14:19:50|42644.3|42604.3|42659.3|42619.3|42659.3|42619.3|42644.3|42604.3|12
1654006800000|2022-05-31 14:20:00|42656.5|42616.5|42649.3|42609.3|42666.5|42626.5|42649.3|42609.3|26
1654006810000|2022-05-31 14:20:10|42644.3|42604.3|42636.5|42596.5|42644.3|42604.3|42636.5|42596.5|14
1654006820000|2022-05-31 14:20:20|42649.3|42609.3|42646.5|42606.5|42649.3|42609.3|42644.3|42604.3|7
1654006830000|2022-05-31 14:20:30|42649.3|42609.3|42659.3|42619.3|42659.3|42619.3|42649.3|42609.3|17
1654006840000|2022-05-31 14:20:40|42664.3|42624.3|42679.3|42639.3|42679.3|42639.3|42664.3|42624.3|21
1654006850000|2022-05-31 14:20:50|42676.5|42636.5|42679.3|42639.3|42679.3|42639.3|42676.5|42636.5|47
1654006860000|2022-05-31 14:21:00|42686.4|42646.4|42669.3|42629.3|42689.3|42649.3|42669.3|42629.3|25
1654006870000|2022-05-31 14:21:10|42659.3|42619.3|42659.3|42619.3|42659.3|42619.3|42659.3|42619.3|3
1654006880000|2022-05-31 14:21:20|42649.3|42609.3|42649.3|42609.3|42649.3|42609.3|42639.3|42599.3|14
1654006890000|2022-05-31 14:21:30|42655.1|42615.1|42666.4|42626.4|42672.2|42632.2|42649.3|42609.3|33
1654006900000|2022-05-31 14:21:40|42664.3|42624.3|42676.4|42636.4|42676.4|42636.4|42664.3|42624.3|8
1654006910000|2022-05-31 14:21:50|42686.4|42646.4|42666.4|42626.4|42686.4|42646.4|42666.4|42626.4|9
1654006920000|2022-05-31 14:22:00|42661.4|42621.4|42666.4|42626.4|42666.4|42626.4|42646.4|42606.4|18
1654006930000|2022-05-31 14:22:10|42664.3|42624.3|42636.4|42596.4|42664.3|42624.3|42636.4|42596.4|15
1654006940000|2022-05-31 14:22:20|42644.3|42604.3|42636.4|42596.4|42644.3|42604.3|42633.6|42593.6|14
1654006950000|2022-05-31 14:22:30|42624.3|42584.3|42576.4|42536.4|42624.3|42584.3|42574.3|42534.3|15
1654006960000|2022-05-31 14:22:40|42569.3|42529.3|42566.4|42526.4|42584.3|42544.3|42566.4|42526.4|17
1654006970000|2022-05-31 14:22:50|42568.6|42528.6|42566.4|42526.4|42576.4|42536.4|42559.3|42519.3|50
1654006980000|2022-05-31 14:23:00|42564.3|42524.3|42576.4|42536.4|42586.4|42546.4|42562.2|42522.2|42
1654006990000|2022-05-31 14:23:10|42574.3|42534.3|42626.4|42586.4|42626.4|42586.4|42574.3|42534.3|25
1654007000000|2022-05-31 14:23:20|42624.3|42584.3|42618.6|42578.6|42624.3|42584.3|42616.4|42576.4|34
1654007010000|2022-05-31 14:23:30|42616.4|42576.4|42636.4|42596.4|42636.4|42596.4|42616.4|42576.4|17
1654007020000|2022-05-31 14:23:40|42626.4|42586.4|42633.6|42593.6|42646.4|42606.4|42626.4|42586.4|26
1654007030000|2022-05-31 14:23:50|42641.4|42601.4|42654.3|42614.3|42656.4|42616.4|42641.4|42601.4|9
1654007040000|2022-05-31 14:24:00|42651.4|42611.4|42654.3|42614.3|42656.4|42616.4|42651.4|42611.4|8
1654007050000|2022-05-31 14:24:10|42649.3|42609.3|42646.4|42606.4|42649.3|42609.3|42626.4|42586.4|182
1654007060000|2022-05-31 14:24:20|42641.4|42601.4|42624.3|42584.3|42646.4|42606.4|42624.3|42584.3|20
1654007070000|2022-05-31 14:24:30|42619.3|42579.3|42644.3|42604.3|42644.3|42604.3|42619.3|42579.3|11
1654007080000|2022-05-31 14:24:40|42639.3|42599.3|42651.4|42611.4|42656.4|42616.4|42639.3|42599.3|9
1654007090000|2022-05-31 14:24:50|42656.4|42616.4|42634.3|42594.3|42656.4|42616.4|42629.3|42589.3|16
1654007100000|2022-05-31 14:25:00|42631.4|42591.4|42646.4|42606.4|42646.4|42606.4|42621.4|42581.4|34
1654007110000|2022-05-31 14:25:10|42649.3|42609.3|42634.3|42594.3|42649.3|42609.3|42624.3|42584.3|5
1654007120000|2022-05-31 14:25:20|42629.3|42589.3|42612.2|42572.2|42631.4|42591.4|42612.2|42572.2|8
1654007130000|2022-05-31 14:25:30|42609.3|42569.3|42604.3|42564.3|42614.3|42574.3|42604.3|42564.3|11
1654007140000|2022-05-31 14:25:40|42599.3|42559.3|42589.3|42549.3|42599.3|42559.3|42589.3|42549.3|4
1654007150000|2022-05-31 14:25:50|42594.3|42554.3|42579.3|42539.3|42596.4|42556.4|42577.2|42537.2|21
1654007160000|2022-05-31 14:26:00|42577.2|42537.2|42550|42510|42577.2|42537.2|42540|42500|36
1654007170000|2022-05-31 14:26:10|42552.2|42512.2|42550|42510|42552.2|42512.2|42550|42510|7
1654007180000|2022-05-31 14:26:20|42552.2|42512.2|42525|42485|42552.2|42512.2|42525|42485|11
1654007190000|2022-05-31 14:26:30|42522.2|42482.2|42512.9|42472.9|42522.2|42482.2|42505|42465|39
1654007200000|2022-05-31 14:26:40|42510|42470|42475|42435|42510|42470|42462.2|42422.2|107
1654007210000|2022-05-31 14:26:50|42477.9|42437.9|42502.2|42462.2|42502.2|42462.2|42475|42435|8
1654007220000|2022-05-31 14:27:00|42499.3|42459.3|42536.4|42496.4|42536.4|42496.4|42490|42450|54
1654007230000|2022-05-31 14:27:10|42534.3|42494.3|42522.2|42482.2|42539.3|42499.3|42514.3|42474.3|19
1654007240000|2022-05-31 14:27:20|42524.3|42484.3|42524.3|42484.3|42526.4|42486.4|42522.2|42482.2|10
1654007250000|2022-05-31 14:27:30|42529.3|42489.3|42534.3|42494.3|42542.2|42502.2|42529.3|42489.3|18
1654007260000|2022-05-31 14:27:40|42542.9|42502.9|42561.4|42521.4|42578.5|42538.5|42542.9|42502.9|53
1654007270000|2022-05-31 14:27:50|42566.4|42526.4|42566.4|42526.4|42568.5|42528.5|42561.4|42521.4|6
1654007280000|2022-05-31 14:28:00|42563.5|42523.5|42594.3|42554.3|42596.4|42556.4|42563.5|42523.5|45
1654007290000|2022-05-31 14:28:10|42596.4|42556.4|42616.4|42576.4|42616.4|42576.4|42586.4|42546.4|19
1654007300000|2022-05-31 14:28:20|42618.5|42578.5|42616.4|42576.4|42618.5|42578.5|42611.4|42571.4|5
1654007310000|2022-05-31 14:28:30|42618.5|42578.5|42596.4|42556.4|42623.5|42583.5|42596.4|42556.4|29
1654007320000|2022-05-31 14:28:40|42586.4|42546.4|42600.7|42560.7|42603.5|42563.5|42573.5|42533.5|37
1654007330000|2022-05-31 14:28:50|42596.4|42556.4|42600.7|42560.7|42600.7|42560.7|42590.7|42550.7|9
1654007340000|2022-05-31 14:29:00|42598.5|42558.5|42590.7|42550.7|42600.7|42560.7|42581.4|42541.4|14
1654007350000|2022-05-31 14:29:10|42593.5|42553.5|42590.7|42550.7|42602.8|42562.8|42590.7|42550.7|7
1654007360000|2022-05-31 14:29:20|42585.7|42545.7|42587.8|42547.8|42592.8|42552.8|42582.8|42542.8|6
1654007370000|2022-05-31 14:29:30|42585.7|42545.7|42592.8|42552.8|42592.8|42552.8|42582.8|42542.8|9
1654007380000|2022-05-31 14:29:40|42589.9|42549.9|42577.8|42537.8|42589.9|42549.9|42577.8|42537.8|2
1654007390000|2022-05-31 14:29:50|42575.7|42535.7|42577.8|42537.8|42577.8|42537.8|42567.8|42527.8|5
1654007400000|2022-05-31 14:30:00|42572.8|42532.8|42570.7|42530.7|42572.8|42532.8|42560.7|42520.7|15
1654007410000|2022-05-31 14:30:10|42568.5|42528.5|42573.5|42533.5|42573.5|42533.5|42560.7|42520.7|22
1654007420000|2022-05-31 14:30:20|42570.7|42530.7|42566.4|42526.4|42570.7|42530.7|42566.4|42526.4|2
1654007430000|2022-05-31 14:30:30|42570.7|42530.7|42530.7|42490.7|42570.7|42530.7|42523.5|42483.5|68
1654007440000|2022-05-31 14:30:40|42540.7|42500.7|42533.5|42493.5|42540.7|42500.7|42533.5|42493.5|10
1654007450000|2022-05-31 14:30:50|42540.7|42500.7|42540.7|42500.7|42540.7|42500.7|42530.7|42490.7|20
1654007460000|2022-05-31 14:31:00|42533.5|42493.5|42533.5|42493.5|42533.5|42493.5|42531.4|42491.4|97
1654007470000|2022-05-31 14:31:10|42536.4|42496.4|42529.3|42489.3|42536.4|42496.4|42516.4|42476.4|29
1654007480000|2022-05-31 14:31:20|42524.3|42484.3|42496.4|42456.4|42524.3|42484.3|42494.3|42454.3|76
1654007490000|2022-05-31 14:31:30|42494.3|42454.3|42459.3|42419.3|42494.3|42454.3|42459.3|42419.3|21
1654007500000|2022-05-31 14:31:40|42451.4|42411.4|42458.5|42418.5|42464.3|42424.3|42446.4|42406.4|8
1654007510000|2022-05-31 14:31:50|42456.4|42416.4|42446.4|42406.4|42458.5|42418.5|42441.4|42401.4|4
1654007520000|2022-05-31 14:32:00|42443.5|42403.5|42456.4|42416.4|42456.4|42416.4|42438.5|42398.5|50
1654007530000|2022-05-31 14:32:10|42454.3|42414.3|42468.5|42428.5|42488.5|42448.5|42448.5|42408.5|36
1654007540000|2022-05-31 14:32:20|42470.6|42430.6|42480.6|42440.6|42485.6|42445.6|42470.6|42430.6|19
1654007550000|2022-05-31 14:32:30|42478.5|42438.5|42490.6|42450.6|42490.6|42450.6|42473.5|42433.5|16
1654007560000|2022-05-31 14:32:40|42487.8|42447.8|42485.6|42445.6|42487.8|42447.8|42468.5|42428.5|15
1654007570000|2022-05-31 14:32:50|42487.8|42447.8|42472.8|42432.8|42487.8|42447.8|42470.6|42430.6|11
1654007580000|2022-05-31 14:33:00|42470.6|42430.6|42470.6|42430.6|42472.8|42432.8|42458.5|42418.5|29
1654007590000|2022-05-31 14:33:10|42472.8|42432.8|42488.5|42448.5|42488.5|42448.5|42472.8|42432.8|10
1654007600000|2022-05-31 14:33:20|42485.6|42445.6|42470.6|42430.6|42485.6|42445.6|42458.5|42418.5|23
1654007610000|2022-05-31 14:33:30|42468.5|42428.5|42450.6|42410.6|42468.5|42428.5|42446.4|42406.4|9
1654007620000|2022-05-31 14:33:40|42453.5|42413.5|42450.6|42410.6|42453.5|42413.5|42448.5|42408.5|5
1654007630000|2022-05-31 14:33:50|||||||||2
1654007640000|2022-05-31 14:34:00|42448.5|42408.5|42443.5|42403.5|42453.5|42413.5|42443.5|42403.5|5
1654007650000|2022-05-31 14:34:10|42433.5|42393.5|42426.4|42386.4|42438.5|42398.5|42421.4|42381.4|24
1654007660000|2022-05-31 14:34:20|42423.5|42383.5|42404.3|42364.3|42423.5|42383.5|42404.3|42364.3|24
1654007670000|2022-05-31 14:34:30|42406.4|42366.4|42416.4|42376.4|42416.4|42376.4|42406.4|42366.4|11
1654007680000|2022-05-31 14:34:40|42426.4|42386.4|42412.1|42372.1|42426.4|42386.4|42406.4|42366.4|15
1654007690000|2022-05-31 14:34:50|42406.4|42366.4|42416.4|42376.4|42416.4|42376.4|42406.4|42366.4|8
1654007700000|2022-05-31 14:35:00|42436.4|42396.4|42436.4|42396.4|42438.5|42398.5|42436.4|42396.4|21
1654007710000|2022-05-31 14:35:10|42433.5|42393.5|42426.4|42386.4|42433.5|42393.5|42423.5|42383.5|16
1654007720000|2022-05-31 14:35:20|42430.6|42390.6|42433.5|42393.5|42433.5|42393.5|42430.6|42390.6|1
1654007730000|2022-05-31 14:35:30|42436.4|42396.4|42450.6|42410.6|42450.6|42410.6|42436.4|42396.4|16
1654007740000|2022-05-31 14:35:40|||||||||2
1654007750000|2022-05-31 14:35:50|42443.5|42403.5|42450.6|42410.6|42450.6|42410.6|42443.5|42403.5|11
1654007760000|2022-05-31 14:36:00|42453.5|42413.5|42470.6|42430.6|42470.6|42430.6|42450.6|42410.6|13
1654007770000|2022-05-31 14:36:10|42468.5|42428.5|42470.6|42430.6|42470.6|42430.6|42468.5|42428.5|2
1654007780000|2022-05-31 14:36:20|42460.6|42420.6|42460.6|42420.6|42460.6|42420.6|42453.5|42413.5|13
1654007790000|2022-05-31 14:36:30|42463.5|42423.5|42456.4|42416.4|42463.5|42423.5|42456.4|42416.4|4
1654007800000|2022-05-31 14:36:40|42453.5|42413.5|42460.6|42420.6|42460.6|42420.6|42453.5|42413.5|10
1654007810000|2022-05-31 14:36:50|42468.5|42428.5|42460.6|42420.6|42468.5|42428.5|42460.6|42420.6|6
1654007820000|2022-05-31 14:37:00|42468.5|42428.5|42453.5|42413.5|42468.5|42428.5|42451.4|42411.4|5
1654007830000|2022-05-31 14:37:10|42451.4|42411.4|42449.2|42409.2|42451.4|42411.4|42449.2|42409.2|1
1654007840000|2022-05-31 14:37:20|42444.2|42404.2|42436.4|42396.4|42444.2|42404.2|42436.4|42396.4|7
1654007850000|2022-05-31 14:37:30|42438.5|42398.5|42438.5|42398.5|42446.4|42406.4|42438.5|42398.5|19
1654007860000|2022-05-31 14:37:40|42440.6|42400.6|42446.4|42406.4|42448.5|42408.5|42438.5|42398.5|17
1654007870000|2022-05-31 14:37:50|||||||||4
1654007880000|2022-05-31 14:38:00|42443.5|42403.5|42436.4|42396.4|42443.5|42403.5|42436.4|42396.4|17
1654007890000|2022-05-31 14:38:10|42445|42405|42456.4|42416.4|42456.4|42416.4|42445|42405|17
1654007900000|2022-05-31 14:38:20|42454.2|42414.2|42449.2|42409.2|42454.2|42414.2|42449.2|42409.2|2
1654007910000|2022-05-31 14:38:30|42454.2|42414.2|42452.1|42412.1|42454.2|42414.2|42449.2|42409.2|9
1654007920000|2022-05-31 14:38:40|42449.2|42409.2|42449.2|42409.2|42449.2|42409.2|42449.2|42409.2|0
1654007930000|2022-05-31 14:38:50|42451.4|42411.4|42451.4|42411.4|42453.5|42413.5|42449.2|42409.2|7
1654007940000|2022-05-31 14:39:00|42449.2|42409.2|42453.5|42413.5|42453.5|42413.5|42449.2|42409.2|8
1654007950000|2022-05-31 14:39:10|42450.6|42410.6|42485.6|42445.6|42485.6|42445.6|42450.6|42410.6|25
1654007960000|2022-05-31 14:39:20|42488.5|42448.5|42480.6|42440.6|42488.5|42448.5|42475.6|42435.6|3
1654007970000|2022-05-31 14:39:30|42478.5|42438.5|42473.5|42433.5|42480.6|42440.6|42473.5|42433.5|1
1654007980000|2022-05-31 14:39:40|42460.6|42420.6|42468.5|42428.5|42473.5|42433.5|42460.6|42420.6|8
1654007990000|2022-05-31 14:39:50|42460.6|42420.6|42463.5|42423.5|42463.5|42423.5|42460.6|42420.6|0
1654008000000|2022-05-31 14:40:00|42460.6|42420.6|42448.5|42408.5|42460.6|42420.6|42445.6|42405.6|8
1654008010000|2022-05-31 14:40:10|42446.4|42406.4|42436.4|42396.4|42446.4|42406.4|42430.6|42390.6|5
1654008020000|2022-05-31 14:40:20|42431.4|42391.4|42406.4|42366.4|42431.4|42391.4|42406.4|42366.4|23
1654008030000|2022-05-31 14:40:30|42399.2|42359.2|42396.4|42356.4|42399.2|42359.2|42386.4|42346.4|12
1654008040000|2022-05-31 14:40:40|42391.4|42351.4|42403.5|42363.5|42406.4|42366.4|42386.4|42346.4|31
1654008050000|2022-05-31 14:40:50|||||||||4
1654008060000|2022-05-31 14:41:00|42397.7|42357.7|42368.5|42328.5|42403.5|42363.5|42363.5|42323.5|28
1654008070000|2022-05-31 14:41:10|42373.5|42333.5|42360.6|42320.6|42373.5|42333.5|42360.6|42320.6|2
1654008080000|2022-05-31 14:41:20|42356.4|42316.4|42358.5|42318.5|42358.5|42318.5|42348.5|42308.5|6
1654008090000|2022-05-31 14:41:30|42360.6|42320.6|42358.5|42318.5|42363.5|42323.5|42350.6|42310.6|22
1654008100000|2022-05-31 14:41:40|42356.4|42316.4|42350.6|42310.6|42356.4|42316.4|42346.4|42306.4|25
1654008110000|2022-05-31 14:41:50|42348.5|42308.5|42356.4|42316.4|42363.5|42323.5|42348.5|42308.5|10
1654008120000|2022-05-31 14:42:00|42353.5|42313.5|42374.2|42334.2|42376.4|42336.4|42346.4|42306.4|48
1654008130000|2022-05-31 14:42:10|42372.1|42332.1|42374.2|42334.2|42377.1|42337.1|42372.1|42332.1|10
1654008140000|2022-05-31 14:42:20|42371.4|42331.4|42361.4|42321.4|42371.4|42331.4|42361.4|42321.4|2
1654008150000|2022-05-31 14:42:30|42361.3|42321.3|42356.3|42316.3|42366.3|42326.3|42353.5|42313.5|5
1654008160000|2022-05-31 14:42:40|42364.2|42324.2|42356.3|42316.3|42364.2|42324.2|42356.3|42316.3|1
1654008170000|2022-05-31 14:42:50|42353.5|42313.5|42366.3|42326.3|42366.3|42326.3|42353.5|42313.5|3
1654008180000|2022-05-31 14:43:00|42363.5|42323.5|42373.5|42333.5|42376.3|42336.3|42363.5|42323.5|3
1654008190000|2022-05-31 14:43:10|42378.5|42338.5|42374.2|42334.2|42378.5|42338.5|42374.2|42334.2|18
1654008200000|2022-05-31 14:43:20|42369.2|42329.2|42376.3|42336.3|42376.3|42336.3|42366.3|42326.3|5
1654008210000|2022-05-31 14:43:30|42379.2|42339.2|42384.2|42344.2|42384.2|42344.2|42379.2|42339.2|10
1654008220000|2022-05-31 14:43:40|42376.3|42336.3|42379.2|42339.2|42379.2|42339.2|42376.3|42336.3|0
1654008230000|2022-05-31 14:43:50|42373.5|42333.5|42376.3|42336.3|42376.3|42336.3|42373.5|42333.5|1
1654008240000|2022-05-31 14:44:00|42374.2|42334.2|42369.2|42329.2|42376.3|42336.3|42366.3|42326.3|8
1654008250000|2022-05-31 14:44:10|42366.3|42326.3|42371.3|42331.3|42376.3|42336.3|42366.3|42326.3|7
1654008260000|2022-05-31 14:44:20|42374.2|42334.2|42396.3|42356.3|42396.3|42356.3|42366.3|42326.3|10
1654008270000|2022-05-31 14:44:30|42398.5|42358.5|42416.3|42376.3|42416.3|42376.3|42396.3|42356.3|38
1654008280000|2022-05-31 14:44:40|42413.5|42373.5|42406.3|42366.3|42413.5|42373.5|42406.3|42366.3|3
1654008290000|2022-05-31 14:44:50|42411.3|42371.3|42383.5|42343.5|42411.3|42371.3|42383.5|42343.5|12
1654008300000|2022-05-31 14:45:00|42373.5|42333.5|42343.5|42303.5|42373.5|42333.5|42343.5|42303.5|7
1654008310000|2022-05-31 14:45:10|42354.2|42314.2|42346.3|42306.3|42356.3|42316.3|42346.3|42306.3|2
1654008320000|2022-05-31 14:45:20|42343.5|42303.5|42341.3|42301.3|42343.5|42303.5|42341.3|42301.3|2
1654008330000|2022-05-31 14:45:30|42339.2|42299.2|42269.2|42229.2|42339.2|42299.2|42259.2|42219.2|19
1654008340000|2022-05-31 14:45:40|42267.1|42227.1|42256.3|42216.3|42267.1|42227.1|42249.2|42209.2|9
1654008350000|2022-05-31 14:45:50|42254.2|42214.2|42266.3|42226.3|42276.3|42236.3|42254.2|42214.2|22
1654008360000|2022-05-31 14:46:00|42256.3|42216.3|42261.3|42221.3|42276.3|42236.3|42256.3|42216.3|42
1654008370000|2022-05-31 14:46:10|42259.2|42219.2|42249.2|42209.2|42286.3|42246.3|42249.2|42209.2|31
1654008380000|2022-05-31 14:46:20|42251.3|42211.3|42278.5|42238.5|42281.3|42241.3|42249.2|42209.2|26
1654008390000|2022-05-31 14:46:30|42281.3|42241.3|42284.2|42244.2|42286.3|42246.3|42281.3|42241.3|22
1654008400000|2022-05-31 14:46:40|42276.3|42236.3|42296.3|42256.3|42296.3|42256.3|42269.2|42229.2|37
1654008410000|2022-05-31 14:46:50|42301.3|42261.3|42306.3|42266.3|42316.3|42276.3|42301.3|42261.3|8
1654008420000|2022-05-31 14:47:00|42301.3|42261.3|42276.3|42236.3|42301.3|42261.3|42276.3|42236.3|28
1654008430000|2022-05-31 14:47:10|42274.2|42234.2|42274.2|42234.2|42276.3|42236.3|42274.2|42234.2|5
1654008440000|2022-05-31 14:47:20|42268.5|42228.5|42273.5|42233.5|42273.5|42233.5|42268.5|42228.5|0
1654008450000|2022-05-31 14:47:30|42276.3|42236.3|42276.3|42236.3|42276.3|42236.3|42276.3|42236.3|24
1654008460000|2022-05-31 14:47:40|42271.3|42231.3|42266.3|42226.3|42271.3|42231.3|42266.3|42226.3|2
1654008470000|2022-05-31 14:47:50|42258.4|42218.4|42236.3|42196.3|42258.4|42218.4|42236.3|42196.3|17
1654008480000|2022-05-31 14:48:00|42228.4|42188.4|42226.3|42186.3|42231.3|42191.3|42224.2|42184.2|10
1654008490000|2022-05-31 14:48:10|42224.2|42184.2|42226.3|42186.3|42226.3|42186.3|42218.4|42178.4|4
1654008500000|2022-05-31 14:48:20|42236.3|42196.3|42236.3|42196.3|42236.3|42196.3|42236.3|42196.3|7
1654008510000|2022-05-31 14:48:30|42241.3|42201.3|42246.3|42206.3|42246.3|42206.3|42238.4|42198.4|3
1654008520000|2022-05-31 14:48:40|42236.3|42196.3|42236.3|42196.3|42239.2|42199.2|42236.3|42196.3|3
1654008530000|2022-05-31 14:48:50|42229.2|42189.2|42229.2|42189.2|42229.2|42189.2|42229.2|42189.2|4
1654008540000|2022-05-31 14:49:00|42216.3|42176.3|42216.3|42176.3|42216.3|42176.3|42216.3|42176.3|7
1654008550000|2022-05-31 14:49:10|42214.2|42174.2|42206.3|42166.3|42214.2|42174.2|42206.3|42166.3|1
1654008560000|2022-05-31 14:49:20|42199.2|42159.2|42199.2|42159.2|42199.2|42159.2|42199.2|42159.2|13
1654008570000|2022-05-31 14:49:30|42209.2|42169.2|42216.3|42176.3|42216.3|42176.3|42206.3|42166.3|12
1654008580000|2022-05-31 14:49:40|42226.3|42186.3|42216.3|42176.3|42226.3|42186.3|42214.2|42174.2|25
1654008590000|2022-05-31 14:49:50|42226.3|42186.3|42228.4|42188.4|42231.3|42191.3|42226.3|42186.3|10
1654008600000|2022-05-31 14:50:00|42226.3|42186.3|42226.3|42186.3|42228.4|42188.4|42226.3|42186.3|50
1654008610000|2022-05-31 14:50:10|42228.4|42188.4|42199.2|42159.2|42228.4|42188.4|42199.2|42159.2|10
1654008620000|2022-05-31 14:50:20|42206.3|42166.3|42206.3|42166.3|42216.3|42176.3|42206.3|42166.3|12
1654008630000|2022-05-31 14:50:30|42204.2|42164.2|42198.4|42158.4|42211.3|42171.3|42196.3|42156.3|41
1654008640000|2022-05-31 14:50:40|42196.3|42156.3|42208.4|42168.4|42216.3|42176.3|42193.4|42153.4|20
1654008650000|2022-05-31 14:50:50|42206.3|42166.3|42208.4|42168.4|42216.3|42176.3|42206.3|42166.3|31
1654008660000|2022-05-31 14:51:00|42206.3|42166.3|42201.3|42161.3|42206.3|42166.3|42196.3|42156.3|6
1654008670000|2022-05-31 14:51:10|42206.3|42166.3|42216.3|42176.3|42216.3|42176.3|42206.3|42166.3|10
1654008680000|2022-05-31 14:51:20|42226.3|42186.3|42246.3|42206.3|42251.3|42211.3|42224.2|42184.2|28
1654008690000|2022-05-31 14:51:30|42241.3|42201.3|42223.4|42183.4|42248.4|42208.4|42223.4|42183.4|15
1654008700000|2022-05-31 14:51:40|42226.3|42186.3|42208.4|42168.4|42226.3|42186.3|42208.4|42168.4|8
1654008710000|2022-05-31 14:51:50|42213.4|42173.4|42218.4|42178.4|42220.6|42180.6|42208.4|42168.4|11
1654008720000|2022-05-31 14:52:00|42220.6|42180.6|42220.6|42180.6|42220.6|42180.6|42218.4|42178.4|7
1654008730000|2022-05-31 14:52:10|42218.4|42178.4|42220.6|42180.6|42220.6|42180.6|42218.4|42178.4|6
1654008740000|2022-05-31 14:52:20|42230.6|42190.6|42220.6|42180.6|42230.6|42190.6|42220.6|42180.6|12
1654008750000|2022-05-31 14:52:30|42223.4|42183.4|42236.3|42196.3|42240.6|42200.6|42223.4|42183.4|22
1654008760000|2022-05-31 14:52:40|42230.6|42190.6|42240.6|42200.6|42240.6|42200.6|42230.6|42190.6|10
1654008770000|2022-05-31 14:52:50|42240.5|42200.5|42250.5|42210.5|42256.3|42216.3|42240.5|42200.5|9
1654008780000|2022-05-31 14:53:00|42253.4|42213.4|42270.5|42230.5|42270.5|42230.5|42250.5|42210.5|18
1654008790000|2022-05-31 14:53:10|||||||||3
1654008800000|2022-05-31 14:53:20|42273.4|42233.4|42268.4|42228.4|42280.5|42240.5|42268.4|42228.4|29
1654008810000|2022-05-31 14:53:30|42266.3|42226.3|42256.3|42216.3|42266.3|42226.3|42256.3|42216.3|5
1654008820000|2022-05-31 14:53:40|42258.4|42218.4|42253.4|42213.4|42268.4|42228.4|42253.4|42213.4|9
1654008830000|2022-05-31 14:53:50|42240.5|42200.5|42240.5|42200.5|42240.5|42200.5|42240.5|42200.5|6
1654008840000|2022-05-31 14:54:00|42249.2|42209.2|42236.3|42196.3|42249.2|42209.2|42236.3|42196.3|4
1654008850000|2022-05-31 14:54:10|42226.3|42186.3|42216.3|42176.3|42226.3|42186.3|42216.3|42176.3|7
1654008860000|2022-05-31 14:54:20|42211.3|42171.3|42214.2|42174.2|42214.2|42174.2|42211.3|42171.3|1
1654008870000|2022-05-31 14:54:30|42216.3|42176.3|42206.3|42166.3|42224.2|42184.2|42206.3|42166.3|8
1654008880000|2022-05-31 14:54:40|42204.2|42164.2|42206.3|42166.3|42209.2|42169.2|42204.2|42164.2|7
1654008890000|2022-05-31 14:54:50|42204.2|42164.2|42196.3|42156.3|42206.3|42166.3|42196.3|42156.3|9
1654008900000|2022-05-31 14:55:00|42176.3|42136.3|42176.3|42136.3|42189.2|42149.2|42166.3|42126.3|19
1654008910000|2022-05-31 14:55:10|42174.2|42134.2|42116.3|42076.3|42174.2|42134.2|42116.3|42076.3|36
1654008920000|2022-05-31 14:55:20|||||||||13
1654008930000|2022-05-31 14:55:30|42113.4|42073.4|42134.2|42094.2|42134.2|42094.2|42113.4|42073.4|39
1654008940000|2022-05-31 14:55:40|42129.2|42089.2|42126.3|42086.3|42129.2|42089.2|42118.4|42078.4|1
1654008950000|2022-05-31 14:55:50|42123.4|42083.4|42123.4|42083.4|42126.3|42086.3|42123.4|42083.4|3
1654008960000|2022-05-31 14:56:00|42120.5|42080.5|42113.4|42073.4|42123.4|42083.4|42113.4|42073.4|8
1654008970000|2022-05-31 14:56:10|42116.3|42076.3|42126.3|42086.3|42126.3|42086.3|42103.4|42063.4|10
1654008980000|2022-05-31 14:56:20|42121.3|42081.3|42096.3|42056.3|42124.2|42084.2|42096.3|42056.3|4
1654008990000|2022-05-31 14:56:30|42101.3|42061.3|42086.3|42046.3|42101.3|42061.3|42086.3|42046.3|9
1654009000000|2022-05-31 14:56:40|42083.4|42043.4|42016.3|41976.3|42086.3|42046.3|42016.3|41976.3|119
1654009010000|2022-05-31 14:56:50|42013.4|41973.4|41948.4|41908.4|42013.4|41973.4|41936.3|41896.3|47
1654009020000|2022-05-31 14:57:00|41946.3|41906.3|42011.3|41971.3|42011.3|41971.3|41928.4|41888.4|71
1654009030000|2022-05-31 14:57:10|42016.3|41976.3|42021.3|41981.3|42024.2|41984.2|41978.4|41938.4|19
1654009040000|2022-05-31 14:57:20|42016.3|41976.3|41998.4|41958.4|42016.3|41976.3|41996.3|41956.3|15
1654009050000|2022-05-31 14:57:30|42018.4|41978.4|41998.4|41958.4|42018.4|41978.4|41985.5|41945.5|35
1654009060000|2022-05-31 14:57:40|41996.3|41956.3|41968.4|41928.4|41996.3|41956.3|41950.5|41910.5|12
1654009070000|2022-05-31 14:57:50|41970.5|41930.5|41946.3|41906.3|41970.5|41930.5|41938.4|41898.4|22
1654009080000|2022-05-31 14:58:00|41931.3|41891.3|41922.6|41882.6|41948.4|41908.4|41922.6|41882.6|23
1654009090000|2022-05-31 14:58:10|41932.6|41892.6|41950.5|41910.5|41954.8|41914.8|41930.5|41890.5|13
1654009100000|2022-05-31 14:58:20|41952.6|41912.6|41920.5|41880.5|41955.5|41915.5|41912.6|41872.6|17
1654009110000|2022-05-31 14:58:30|41915.5|41875.5|41922.6|41882.6|41922.6|41882.6|41897.6|41857.6|28
1654009120000|2022-05-31 14:58:40|41918.4|41878.4|41922.6|41882.6|41922.6|41882.6|41910.5|41870.5|5
1654009130000|2022-05-31 14:58:50|41925.5|41885.5|41978.4|41938.4|41980.5|41940.5|41925.5|41885.5|28
1654009140000|2022-05-31 14:59:00|41970.5|41930.5|41963.4|41923.4|41978.4|41938.4|41960.5|41920.5|17
1654009150000|2022-05-31 14:59:10|41970.5|41930.5|41975.5|41935.5|41978.4|41938.4|41960.5|41920.5|37
1654009160000|2022-05-31 14:59:20|41973.4|41933.4|41956.3|41916.3|41973.4|41933.4|41956.3|41916.3|16
1654009170000|2022-05-31 14:59:30|41948.4|41908.4|41916.3|41876.3|41948.4|41908.4|41916.3|41876.3|10
1654009180000|2022-05-31 14:59:40|41921.3|41881.3|41921.3|41881.3|41921.3|41881.3|41891.3|41851.3|22
1654009190000|2022-05-31 14:59:50|41919.1|41879.1|41939.1|41899.1|41954.1|41914.1|41916.3|41876.3|17
1654009200000|2022-05-31 15:00:00|41934.1|41894.1|41831.3|41791.3|41934.1|41894.1|41829.1|41789.1|54
1654009210000|2022-05-31 15:00:10|41833.4|41793.4|41828.4|41788.4|41848.4|41808.4|41828.4|41788.4|17
1654009220000|2022-05-31 15:00:20|41826.3|41786.3|41848.4|41808.4|41851.3|41811.3|41786.3|41746.3|59
1654009230000|2022-05-31 15:00:30|41836.3|41796.3|41884.1|41844.1|41884.1|41844.1|41816.3|41776.3|15
1654009240000|2022-05-31 15:00:40|41886.3|41846.3|41894.1|41854.1|41894.1|41854.1|41881.3|41841.3|5
1654009250000|2022-05-31 15:00:50|41899.1|41859.1|41909.1|41869.1|41916.3|41876.3|41899.1|41859.1|15
1654009260000|2022-05-31 15:01:00|41914.1|41874.1|41874.1|41834.1|41914.1|41874.1|41874.1|41834.1|12
1654009270000|2022-05-31 15:01:10|41869.1|41829.1|41879.1|41839.1|41886.3|41846.3|41869.1|41829.1|17
1654009280000|2022-05-31 15:01:20|41876.3|41836.3|41864.1|41824.1|41876.3|41836.3|41859.1|41819.1|9
1654009290000|2022-05-31 15:01:30|41870.5|41830.5|41846.3|41806.3|41881.3|41841.3|41846.3|41806.3|16
1654009300000|2022-05-31 15:01:40|41844.1|41804.1|41828.4|41788.4|41844.1|41804.1|41814.1|41774.1|23
1654009310000|2022-05-31 15:01:50|41826.3|41786.3|41836.3|41796.3|41841.3|41801.3|41826.3|41786.3|6
1654009320000|2022-05-31 15:02:00|41826.3|41786.3|41836.3|41796.3|41844.1|41804.1|41826.3|41786.3|16
1654009330000|2022-05-31 15:02:10|41834.1|41794.1|41846.3|41806.3|41846.3|41806.3|41831.3|41791.3|7
1654009340000|2022-05-31 15:02:20|41856.3|41816.3|41906.3|41866.3|41906.3|41866.3|41854.1|41814.1|24
1654009350000|2022-05-31 15:02:30|41901.3|41861.3|41916.3|41876.3|41916.3|41876.3|41901.3|41861.3|17
1654009360000|2022-05-31 15:02:40|41906.3|41866.3|41886.3|41846.3|41906.3|41866.3|41886.3|41846.3|4
1654009370000|2022-05-31 15:02:50|41868.4|41828.4|41868.4|41828.4|41878.4|41838.4|41868.4|41828.4|16
1654009380000|2022-05-31 15:03:00|41866.3|41826.3|41836.3|41796.3|41866.3|41826.3|41831.3|41791.3|26
1654009390000|2022-05-31 15:03:10|41834.1|41794.1|41834.1|41794.1|41838.4|41798.4|41824.1|41784.1|8
1654009400000|2022-05-31 15:03:20|41831.3|41791.3|41846.3|41806.3|41856.3|41816.3|41831.3|41791.3|7
1654009410000|2022-05-31 15:03:30|41848.4|41808.4|41856.3|41816.3|41868.4|41828.4|41848.4|41808.4|11
1654009420000|2022-05-31 15:03:40|41854.1|41814.1|41856.3|41816.3|41856.3|41816.3|41851.3|41811.3|3
1654009430000|2022-05-31 15:03:50|41871.3|41831.3|41866.3|41826.3|41876.3|41836.3|41864.1|41824.1|9
1654009440000|2022-05-31 15:04:00|41866.2|41826.2|41856.2|41816.2|41866.2|41826.2|41856.2|41816.2|7
1654009450000|2022-05-31 15:04:10|41846.2|41806.2|41858.4|41818.4|41858.4|41818.4|41841.2|41801.2|13
1654009460000|2022-05-31 15:04:20|41853.4|41813.4|41846.2|41806.2|41858.4|41818.4|41843.4|41803.4|15
1654009470000|2022-05-31 15:04:30|41854.1|41814.1|41834.1|41794.1|41854.1|41814.1|41824.1|41784.1|9
1654009480000|2022-05-31 15:04:40|41832|41792|41818.4|41778.4|41834.1|41794.1|41812.6|41772.6|8
1654009490000|2022-05-31 15:04:50|41810.5|41770.5|41798.4|41758.4|41818.4|41778.4|41798.4|41758.4|45
1654009500000|2022-05-31 15:05:00|41793.4|41753.4|41710.5|41670.5|41793.4|41753.4|41693.4|41653.4|43
1654009510000|2022-05-31 15:05:10|41708.4|41668.4|41681.2|41641.2|41713.4|41673.4|41673.4|41633.4|23
1654009520000|2022-05-31 15:05:20|41678.4|41638.4|41704.1|41664.1|41706.2|41666.2|41666.2|41626.2|23
1654009530000|2022-05-31 15:05:30|41708.4|41668.4|41726.2|41686.2|41726.2|41686.2|41704.1|41664.1|33
1654009540000|2022-05-31 15:05:40|41731.2|41691.2|41743.4|41703.4|41748.4|41708.4|41731.2|41691.2|26
1654009550000|2022-05-31 15:05:50|41740.5|41700.5|41730.5|41690.5|41743.4|41703.4|41730.5|41690.5|6
1654009560000|2022-05-31 15:06:00|41728.4|41688.4|41756.2|41716.2|41761.2|41721.2|41724.1|41684.1|38
1654009570000|2022-05-31 15:06:10|41751.2|41711.2|41743.4|41703.4|41770.5|41730.5|41740.5|41700.5|28
1654009580000|2022-05-31 15:06:20|41738.4|41698.4|41711.2|41671.2|41738.4|41698.4|41706.2|41666.2|9
1654009590000|2022-05-31 15:06:30|41709.1|41669.1|41681.2|41641.2|41709.1|41669.1|41681.2|41641.2|8
1654009600000|2022-05-31 15:06:40|41666.2|41626.2|41599.1|41559.1|41666.2|41626.2|41599.1|41559.1|45
1654009610000|2022-05-31 15:06:50|41606.2|41566.2|41601.2|41561.2|41606.2|41566.2|41589.1|41549.1|28
1654009620000|2022-05-31 15:07:00|41596.2|41556.2|41621.2|41581.2|41636.2|41596.2|41596.2|41556.2|46
1654009630000|2022-05-31 15:07:10|41616.2|41576.2|41609.1|41569.1|41626.2|41586.2|41596.2|41556.2|50
1654009640000|2022-05-31 15:07:20|41611.2|41571.2|41653.4|41613.4|41653.4|41613.4|41598.4|41558.4|56
1654009650000|2022-05-31 15:07:30|41650.5|41610.5|41730.5|41690.5|41732.6|41692.6|41650.5|41610.5|41
1654009660000|2022-05-31 15:07:40|41728.4|41688.4|41758.4|41718.4|41765.5|41725.5|41710.5|41670.5|18
1654009670000|2022-05-31 15:07:50|41754.1|41714.1|41772.6|41732.6|41775.5|41735.5|41740.5|41700.5|18
1654009680000|2022-05-31 15:08:00|41773.4|41733.4|41798.4|41758.4|41800.5|41760.5|41770.5|41730.5|41
1654009690000|2022-05-31 15:08:10|41795.5|41755.5|41790.5|41750.5|41800.5|41760.5|41785.5|41745.5|19
1654009700000|2022-05-31 15:08:20|41788.4|41748.4|41742.6|41702.6|41790.5|41750.5|41742.6|41702.6|30
1654009710000|2022-05-31 15:08:30|41745.5|41705.5|41752.6|41712.6|41770.5|41730.5|41740.5|41700.5|35
1654009720000|2022-05-31 15:08:40|41750.5|41710.5|41760.5|41720.5|41760.5|41720.5|41742.6|41702.6|5
1654009730000|2022-05-31 15:08:50|41757.6|41717.6|41834.7|41794.7|41834.7|41794.7|41756.8|41716.8|48
1654009740000|2022-05-31 15:09:00|41824.7|41784.7|41854.7|41814.7|41864.7|41824.7|41814.7|41774.7|28
1654009750000|2022-05-31 15:09:10|41857.6|41817.6|41852.6|41812.6|41864.7|41824.7|41841.8|41801.8|18
1654009760000|2022-05-31 15:09:20|41849.7|41809.7|41824.7|41784.7|41852.6|41812.6|41824.7|41784.7|9
1654009770000|2022-05-31 15:09:30|41822.6|41782.6|41829.7|41789.7|41829.7|41789.7|41814.7|41774.7|13
1654009780000|2022-05-31 15:09:40|41827.6|41787.6|41772.6|41732.6|41827.6|41787.6|41772.6|41732.6|44
1654009790000|2022-05-31 15:09:50|41769.7|41729.7|41762.6|41722.6|41772.6|41732.6|41754.7|41714.7|17
1654009800000|2022-05-31 15:10:00|41764.7|41724.7|41752.6|41712.6|41764.7|41724.7|41744.7|41704.7|24
1654009810000|2022-05-31 15:10:10|41750.5|41710.5|41744.7|41704.7|41752.6|41712.6|41734.7|41694.7|11
1654009820000|2022-05-31 15:10:20|41747.6|41707.6|41764.7|41724.7|41764.7|41724.7|41747.6|41707.6|34
1654009830000|2022-05-31 15:10:30|41762.6|41722.6|41764.7|41724.7|41764.7|41724.7|41762.6|41722.6|5
1654009840000|2022-05-31 15:10:40|41769.7|41729.7|41769.7|41729.7|41802.6|41762.6|41769.7|41729.7|13
1654009850000|2022-05-31 15:10:50|41764.7|41724.7|41774.7|41734.7|41784.7|41744.7|41764.7|41724.7|4
1654009860000|2022-05-31 15:11:00|41764.7|41724.7|41806.8|41766.8|41809.7|41769.7|41764.7|41724.7|19
1654009870000|2022-05-31 15:11:10|41804.7|41764.7|41784.7|41744.7|41804.7|41764.7|41781.8|41741.8|12
1654009880000|2022-05-31 15:11:20|41786.8|41746.8|41794.7|41754.7|41804.7|41764.7|41786.8|41746.8|17
1654009890000|2022-05-31 15:11:30|41791.8|41751.8|41786.8|41746.8|41796.8|41756.8|41781.8|41741.8|15
1654009900000|2022-05-31 15:11:40|41779|41739|41771.8|41731.8|41784.7|41744.7|41761.8|41721.8|19
1654009910000|2022-05-31 15:11:50|41769.7|41729.7|41761.8|41721.8|41774.7|41734.7|41759|41719|13
1654009920000|2022-05-31 15:12:00|41759|41719|41766.8|41726.8|41769|41729|41758.9|41718.9|16
1654009930000|2022-05-31 15:12:10|41764.7|41724.7|41746.8|41706.8|41766.8|41726.8|41726.8|41686.8|23
1654009940000|2022-05-31 15:12:20|41741.8|41701.8|41716.8|41676.8|41746.8|41706.8|41701.8|41661.8|42
1654009950000|2022-05-31 15:12:30|41718.9|41678.9|41709.7|41669.7|41721.8|41681.8|41701.8|41661.8|9
1654009960000|2022-05-31 15:12:40|41704.7|41664.7|41709.7|41669.7|41714.7|41674.7|41704.7|41664.7|15
1654009970000|2022-05-31 15:12:50|41704.7|41664.7|41704.7|41664.7|41714.7|41674.7|41704.7|41664.7|15
1654009980000|2022-05-31 15:13:00|41698.3|41658.3|41692.6|41652.6|41702.6|41662.6|41674.7|41634.7|26
1654009990000|2022-05-31 15:13:10|41694.7|41654.7|41682.6|41642.6|41704.7|41664.7|41662.6|41622.6|30
1654010000000|2022-05-31 15:13:20|41680.5|41640.5|41682.6|41642.6|41682.6|41642.6|41662.6|41622.6|12
1654010010000|2022-05-31 15:13:30|41684.7|41644.7|41674.7|41634.7|41696.8|41656.8|41654.7|41614.7|12
1654010020000|2022-05-31 15:13:40|41682.6|41642.6|41684.7|41644.7|41684.7|41644.7|41669.7|41629.7|3
1654010030000|2022-05-31 15:13:50|41702.6|41662.6|41734.7|41694.7|41744.7|41704.7|41694.7|41654.7|19
1654010040000|2022-05-31 15:14:00|41729.7|41689.7|41714.7|41674.7|41739.7|41699.7|41704.7|41664.7|23
1654010050000|2022-05-31 15:14:10|41702.6|41662.6|41711.8|41671.8|41711.8|41671.8|41674.7|41634.7|21
1654010060000|2022-05-31 15:14:20|41706.8|41666.8|41693.9|41653.9|41714.7|41674.7|41693.9|41653.9|16
1654010070000|2022-05-31 15:14:30|41696.8|41656.8|41701.8|41661.8|41714.7|41674.7|41691.8|41651.8|14
1654010080000|2022-05-31 15:14:40|41698.9|41658.9|41708.9|41668.9|41708.9|41668.9|41676.8|41636.8|9
1654010090000|2022-05-31 15:14:50|41713.9|41673.9|41730.3|41690.3|41730.3|41690.3|41711.8|41671.8|29
1654010100000|2022-05-31 15:15:00|41728.2|41688.2|41748.9|41708.9|41751.1|41711.1|41713.9|41673.9|50
1654010110000|2022-05-31 15:15:10|41741.1|41701.1|41768.9|41728.9|41773.9|41733.9|41736.1|41696.1|37
1654010120000|2022-05-31 15:15:20|41766.1|41726.1|41753.9|41713.9|41766.1|41726.1|41748.9|41708.9|6
1654010130000|2022-05-31 15:15:30|41751.1|41711.1|41798.9|41758.9|41803.9|41763.9|41748.9|41708.9|10
1654010140000|2022-05-31 15:15:40|41793.9|41753.9|41788.9|41748.9|41798.9|41758.9|41773.9|41733.9|25
1654010150000|2022-05-31 15:15:50|41783.9|41743.9|41788.9|41748.9|41793.9|41753.9|41783.9|41743.9|4
1654010160000|2022-05-31 15:16:00|41778.9|41738.9|41766.8|41726.8|41783.9|41743.9|41763.9|41723.9|51
1654010170000|2022-05-31 15:16:10|41761.8|41721.8|41798.9|41758.9|41823.9|41783.9|41761.8|41721.8|21
1654010180000|2022-05-31 15:16:20|41801.1|41761.1|41828.9|41788.9|41833.9|41793.9|41801.1|41761.1|6
1654010190000|2022-05-31 15:16:30|41831.1|41791.1|41811.1|41771.1|41831.1|41791.1|41811.1|41771.1|18
1654010200000|2022-05-31 15:16:40|41816.1|41776.1|41796|41756|41816.1|41776.1|41793.2|41753.2|10
1654010210000|2022-05-31 15:16:50|41795.3|41755.3|41801|41761|41808.2|41768.2|41793.2|41753.2|8
1654010220000|2022-05-31 15:17:00|41798.2|41758.2|41803.2|41763.2|41808.2|41768.2|41793.2|41753.2|6
1654010230000|2022-05-31 15:17:10|41801|41761|41763.2|41723.2|41801|41761|41763.2|41723.2|26
1654010240000|2022-05-31 15:17:20|41753.2|41713.2|41750.3|41710.3|41753.2|41713.2|41738.2|41698.2|13
1654010250000|2022-05-31 15:17:30|41747.4|41707.4|41733.2|41693.2|41753.2|41713.2|41733.2|41693.2|9
1654010260000|2022-05-31 15:17:40|41735.3|41695.3|41693.2|41653.2|41743.2|41703.2|41687.4|41647.4|27
1654010270000|2022-05-31 15:17:50|41673.2|41633.2|41683.2|41643.2|41683.2|41643.2|41660.3|41620.3|9
1654010280000|2022-05-31 15:18:00|41675.3|41635.3|41663.2|41623.2|41683.2|41643.2|41661|41621|51
1654010290000|2022-05-31 15:18:10|41661|41621|41656|41616|41663.2|41623.2|41653.2|41613.2|10
1654010300000|2022-05-31 15:18:20|41658.9|41618.9|41628.9|41588.9|41658.9|41618.9|41628.9|41588.9|37
1654010310000|2022-05-31 15:18:30|41633.9|41593.9|41628.9|41588.9|41648.9|41608.9|41628.9|41588.9|11
1654010320000|2022-05-31 15:18:40|41618.9|41578.9|41618.9|41578.9|41618.9|41578.9|41613.9|41573.9|18
1654010330000|2022-05-31 15:18:50|41611|41571|41606.8|41566.8|41613.9|41573.9|41601.8|41561.8|6
1654010340000|2022-05-31 15:19:00|41601.8|41561.8|41608.9|41568.9|41608.9|41568.9|41601.8|41561.8|23
1654010350000|2022-05-31 15:19:10|41611.8|41571.8|41606.8|41566.8|41611.8|41571.8|41606.8|41566.8|5
1654010360000|2022-05-31 15:19:20|41608.9|41568.9|41623.9|41583.9|41648.9|41608.9|41608.9|41568.9|33
1654010370000|2022-05-31 15:19:30|41626.8|41586.8|41616.8|41576.8|41631|41591|41611.8|41571.8|55
1654010380000|2022-05-31 15:19:40|41614.7|41574.7|41601|41561|41614.7|41574.7|41589.7|41549.7|32
1654010390000|2022-05-31 15:19:50|41598.9|41558.9|41534.7|41494.7|41601|41561|41534.7|41494.7|214
1654010400000|2022-05-31 15:20:00|41532.5|41492.5|41549.7|41509.7|41549.7|41509.7|41514.7|41474.7|93
1654010410000|2022-05-31 15:20:10|41546.8|41506.8|41543.9|41503.9|41549.7|41509.7|41538.9|41498.9|32
1654010420000|2022-05-31 15:20:20|41541.8|41501.8|41498.9|41458.9|41550.3|41510.3|41486|41446|46
1654010430000|2022-05-31 15:20:30|41491|41451|41428.9|41388.9|41491|41451|41428.9|41388.9|48
1654010440000|2022-05-31 15:20:40|41431.8|41391.8|41428.9|41388.9|41441.8|41401.8|41406.8|41366.8|65
1654010450000|2022-05-31 15:20:50|41431.8|41391.8|41516.8|41476.8|41526.8|41486.8|41426.8|41386.8|42
1654010460000|2022-05-31 15:21:00|41514.7|41474.7|41454.7|41414.7|41514.7|41474.7|41414.7|41374.7|42
1654010470000|2022-05-31 15:21:10|41450.4|41410.4|41466.8|41426.8|41469.7|41429.7|41444.7|41404.7|18
1654010480000|2022-05-31 15:21:20|41469.7|41429.7|41469.7|41429.7|41476.8|41436.8|41464.7|41424.7|5
1654010490000|2022-05-31 15:21:30|41482.5|41442.5|41521.8|41481.8|41536.8|41496.8|41471.8|41431.8|25
1654010500000|2022-05-31 15:21:40|41524.7|41484.7|41526.8|41486.8|41536.8|41496.8|41511.8|41471.8|22
1654010510000|2022-05-31 15:21:50|41534.7|41494.7|41584.7|41544.7|41584.7|41544.7|41524.7|41484.7|96
1654010520000|2022-05-31 15:22:00|41581.8|41541.8|41537.5|41497.5|41586.8|41546.8|41537.5|41497.5|50
1654010530000|2022-05-31 15:22:10|41534.7|41494.7|41492.5|41452.5|41534.7|41494.7|41492.5|41452.5|20
1654010540000|2022-05-31 15:22:20|41484.7|41444.7|41495.4|41455.4|41505.4|41465.4|41484.7|41444.7|16
1654010550000|2022-05-31 15:22:30|41497.5|41457.5|41515.4|41475.4|41517.5|41477.5|41495.4|41455.4|27
1654010560000|2022-05-31 15:22:40|41512.5|41472.5|41512.5|41472.5|41515.4|41475.4|41495.4|41455.4|4
1654010570000|2022-05-31 15:22:50|41510.4|41470.4|41545.4|41505.4|41545.4|41505.4|41510.4|41470.4|17
1654010580000|2022-05-31 15:23:00|41562.5|41522.5|41532.5|41492.5|41562.5|41522.5|41530.4|41490.4|19
1654010590000|2022-05-31 15:23:10|41527.5|41487.5|41552.5|41512.5|41560.4|41520.4|41522.5|41482.5|27
1654010600000|2022-05-31 15:23:20|41550.4|41510.4|41515.4|41475.4|41550.4|41510.4|41500.4|41460.4|168
1654010610000|2022-05-31 15:23:30|41505.4|41465.4|41528.3|41488.3|41530.4|41490.4|41505.4|41465.4|43
1654010620000|2022-05-31 15:23:40|41540.4|41500.4|41528.3|41488.3|41548.3|41508.3|41528.3|41488.3|25
1654010630000|2022-05-31 15:23:50|41530.4|41490.4|41555.4|41515.4|41558.3|41518.3|41525.4|41485.4|7
1654010640000|2022-05-31 15:24:00|41558.3|41518.3|41553.3|41513.3|41578.3|41538.3|41553.3|41513.3|6
1654010650000|2022-05-31 15:24:10|41564.8|41524.8|41536.2|41496.2|41582.5|41542.5|41536.2|41496.2|32
1654010660000|2022-05-31 15:24:20|41533.3|41493.3|41524|41484|41534|41494|41504|41464|12
1654010670000|2022-05-31 15:24:30|41521.2|41481.2|41494|41454|41536.2|41496.2|41494|41454|16
1654010680000|2022-05-31 15:24:40|41489|41449|41444|41404|41489|41449|41439|41399|11
1654010690000|2022-05-31 15:24:50|41431.2|41391.2|41461.2|41421.2|41463.3|41423.3|41431.2|41391.2|12
1654010700000|2022-05-31 15:25:00|41459|41419|41484|41444|41484|41444|41446.2|41406.2|16
1654010710000|2022-05-31 15:25:10|41489|41449|41514|41474|41516.2|41476.2|41489|41449|10
1654010720000|2022-05-31 15:25:20|41516.2|41476.2|41534|41494|41544|41504|41516.2|41476.2|13
1654010730000|2022-05-31 15:25:30|41536.1|41496.1|41584|41544|41584|41544|41536.1|41496.1|17
1654010740000|2022-05-31 15:25:40|41581.9|41541.9|41586.1|41546.1|41596.1|41556.1|41574|41534|67
1654010750000|2022-05-31 15:25:50|41596.1|41556.1|41571.1|41531.1|41596.1|41556.1|41549|41509|28
1654010760000|2022-05-31 15:26:00|41574|41534|41596.1|41556.1|41598.3|41558.3|41569|41529|10
1654010770000|2022-05-31 15:26:10|41599|41559|41621.1|41581.1|41623.3|41583.3|41599|41559|23
1654010780000|2022-05-31 15:26:20|41616.1|41576.1|41626.1|41586.1|41636.1|41596.1|41616.1|41576.1|7
1654010790000|2022-05-31 15:26:30|41621.1|41581.1|41601.1|41561.1|41621.1|41581.1|41601.1|41561.1|6
1654010800000|2022-05-31 15:26:40|41599|41559|41574|41534|41599|41559|41574|41534|11
1654010810000|2022-05-31 15:26:50|41556.1|41516.1|41598.3|41558.3|41598.3|41558.3|41556.1|41516.1|22
1654010820000|2022-05-31 15:27:00|41593.3|41553.3|41568.3|41528.3|41600.4|41560.4|41568.3|41528.3|6
1654010830000|2022-05-31 15:27:10|41562.5|41522.5|41543.3|41503.3|41570.4|41530.4|41536.1|41496.1|4
1654010840000|2022-05-31 15:27:20|41540.4|41500.4|41556.1|41516.1|41573.3|41533.3|41538.3|41498.3|13
1654010850000|2022-05-31 15:27:30|41547.7|41507.7|41508.3|41468.3|41547.7|41507.7|41491.1|41451.1|53
1654010860000|2022-05-31 15:27:40|41506.1|41466.1|41516.1|41476.1|41516.1|41476.1|41491.1|41451.1|14
1654010870000|2022-05-31 15:27:50|41511.1|41471.1|41534|41494|41544|41504|41511.1|41471.1|24
1654010880000|2022-05-31 15:28:00|41531.1|41491.1|41539|41499|41546.1|41506.1|41516.1|41476.1|14
1654010890000|2022-05-31 15:28:10|41534|41494|41486.1|41446.1|41544|41504|41474|41434|33
1654010900000|2022-05-31 15:28:20|41484|41444|41466.1|41426.1|41484|41444|41459|41419|11
1654010910000|2022-05-31 15:28:30|41464|41424|41454|41414|41484|41444|41454|41414|10
1654010920000|2022-05-31 15:28:40|41456.1|41416.1|41459|41419|41474|41434|41456.1|41416.1|3
1654010930000|2022-05-31 15:28:50|41454|41414|41456.1|41416.1|41469|41429|41454|41414|6
1654010940000|2022-05-31 15:29:00|41454|41414|41464|41424|41466.1|41426.1|41446.9|41406.9|28
1654010950000|2022-05-31 15:29:10|41459|41419|41446.9|41406.9|41459|41419|41441.9|41401.9|20
1654010960000|2022-05-31 15:29:20|41441.9|41401.9|41441.9|41401.9|41441.9|41401.9|41429.8|41389.8|34
1654010970000|2022-05-31 15:29:30|41429.8|41389.8|41441.1|41401.1|41444|41404|41424.8|41384.8|33
1654010980000|2022-05-31 15:29:40|41444|41404|41461.9|41421.9|41461.9|41421.9|41431.9|41391.9|24
1654010990000|2022-05-31 15:29:50|41454|41414|41471.9|41431.9|41479|41439|41454|41414|12
1654011000000|2022-05-31 15:30:00|41474.8|41434.8|41481.1|41441.1|41486.1|41446.1|41456.1|41416.1|53
1654011010000|2022-05-31 15:30:10|41478.3|41438.3|41484|41444|41484|41444|41466.1|41426.1|11
1654011020000|2022-05-31 15:30:20|41494|41454|41496.1|41456.1|41499|41459|41484|41444|10
1654011030000|2022-05-31 15:30:30|41494|41454|41494|41454|41504|41464|41481.9|41441.9|11
1654011040000|2022-05-31 15:30:40|41489|41449|41489|41449|41499|41459|41489|41449|8
1654011050000|2022-05-31 15:30:50|41481.9|41441.9|41486.9|41446.9|41496.1|41456.1|41479|41439|49
1654011060000|2022-05-31 15:31:00|41481.9|41441.9|41486.9|41446.9|41489.8|41449.8|41481.9|41441.9|10
1654011070000|2022-05-31 15:31:10|41489.8|41449.8|41489.8|41449.8|41489.8|41449.8|41484.8|41444.8|4
1654011080000|2022-05-31 15:31:20|41484.8|41444.8|41526.1|41486.1|41549.8|41509.8|41484.8|41444.8|29
1654011090000|2022-05-31 15:31:30|41518.2|41478.2|41536.1|41496.1|41548.2|41508.2|41518.2|41478.2|33
1654011100000|2022-05-31 15:31:40|41541.1|41501.1|41536.1|41496.1|41548.2|41508.2|41536.1|41496.1|6
1654011110000|2022-05-31 15:31:50|||||||||2
1654011120000|2022-05-31 15:32:00|41526.1|41486.1|41516.1|41476.1|41526.1|41486.1|41516.1|41476.1|12
1654011130000|2022-05-31 15:32:10|41519|41479|41516.1|41476.1|41521.1|41481.1|41516.1|41476.1|13
1654011140000|2022-05-31 15:32:20|41524|41484|41554|41514|41556.1|41516.1|41524|41484|14
1654011150000|2022-05-31 15:32:30|41556.1|41516.1|41566.1|41526.1|41566.1|41526.1|41551.1|41511.1|7
1654011160000|2022-05-31 15:32:40|41561.1|41521.1|41556.1|41516.1|41571.1|41531.1|41546.1|41506.1|10
1654011170000|2022-05-31 15:32:50|41551.1|41511.1|41534|41494|41556.1|41516.1|41534|41494|11
1654011180000|2022-05-31 15:33:00|41524|41484|41506.9|41466.9|41524|41484|41506.9|41466.9|6
1654011190000|2022-05-31 15:33:10|41504.7|41464.7|41506.9|41466.9|41506.9|41466.9|41499|41459|22
1654011200000|2022-05-31 15:33:20|41501.9|41461.9|41499.7|41459.7|41509|41469|41499.7|41459.7|5
1654011210000|2022-05-31 15:33:30|41501.9|41461.9|41506.9|41466.9|41509.7|41469.7|41499.7|41459.7|25
1654011220000|2022-05-31 15:33:40|41509|41469|41506.9|41466.9|41511.9|41471.9|41501.9|41461.9|3
1654011230000|2022-05-31 15:33:50|41504|41464|41491.9|41451.9|41504|41464|41489.7|41449.7|7
1654011240000|2022-05-31 15:34:00|41519.7|41479.7|41531.9|41491.9|41539.7|41499.7|41514|41474|20
1654011250000|2022-05-31 15:34:10|41541.9|41501.9|41549.7|41509.7|41551.9|41511.9|41541.9|41501.9|8
1654011260000|2022-05-31 15:34:20|41541.9|41501.9|41539.7|41499.7|41546.9|41506.9|41529.7|41489.7|13
1654011270000|2022-05-31 15:34:30|41544.7|41504.7|41549.7|41509.7|41549.7|41509.7|41539.7|41499.7|15
1654011280000|2022-05-31 15:34:40|41547.6|41507.6|41569.7|41529.7|41571.9|41531.9|41541.9|41501.9|42
1654011290000|2022-05-31 15:34:50|41571.9|41531.9|41544.7|41504.7|41571.9|41531.9|41544.7|41504.7|5
1654011300000|2022-05-31 15:35:00|41549|41509|41549|41509|41559|41519|41546.1|41506.1|20
1654011310000|2022-05-31 15:35:10|41546.1|41506.1|41566.1|41526.1|41566.1|41526.1|41536.1|41496.1|26
1654011320000|2022-05-31 15:35:20|41571.9|41531.9|41561.9|41521.9|41571.9|41531.9|41561.9|41521.9|5
1654011330000|2022-05-31 15:35:30|41569.7|41529.7|41551.9|41511.9|41571.9|41531.9|41551.9|41511.9|32
1654011340000|2022-05-31 15:35:40|41549.7|41509.7|41564.7|41524.7|41581.9|41541.9|41546.9|41506.9|32
1654011350000|2022-05-31 15:35:50|41567.6|41527.6|41569.7|41529.7|41581.9|41541.9|41567.6|41527.6|17
1654011360000|2022-05-31 15:36:00|41571.9|41531.9|41586.1|41546.1|41591.9|41551.9|41554.7|41514.7|12
1654011370000|2022-05-31 15:36:10|41589|41549|41594|41554|41604|41564|41589|41549|10
1654011380000|2022-05-31 15:36:20|41591.9|41551.9|41584|41544|41594|41554|41579|41539|9
1654011390000|2022-05-31 15:36:30|41574|41534|41579|41539|41584|41544|41559|41519|12
1654011400000|2022-05-31 15:36:40|41574|41534|41594|41554|41599.7|41559.7|41574|41534|12
1654011410000|2022-05-31 15:36:50|41586.9|41546.9|41594|41554|41604|41564|41586.1|41546.1|18
1654011420000|2022-05-31 15:37:00|41591.1|41551.1|41626.1|41586.1|41636.1|41596.1|41584|41544|17
1654011430000|2022-05-31 15:37:10|41628.2|41588.2|41631.1|41591.1|41638.2|41598.2|41624|41584|19
1654011440000|2022-05-31 15:37:20|41634|41594|41641.1|41601.1|41643.2|41603.2|41616.1|41576.1|13
1654011450000|2022-05-31 15:37:30|41643.2|41603.2|41624|41584|41653.2|41613.2|41624|41584|9
1654011460000|2022-05-31 15:37:40|41614|41574|41574|41534|41614|41574|41574|41534|20
1654011470000|2022-05-31 15:37:50|41571.1|41531.1|41576.1|41536.1|41586.1|41546.1|41571.1|41531.1|9
1654011480000|2022-05-31 15:38:00|41579|41539|41576.1|41536.1|41579|41539|41566.1|41526.1|9
1654011490000|2022-05-31 15:38:10|41574|41534|41586.1|41546.1|41589|41549|41574|41534|12
1654011500000|2022-05-31 15:38:20|41584|41544|41589|41549|41589|41549|41581.1|41541.1|3
1654011510000|2022-05-31 15:38:30|41586.1|41546.1|41594|41554|41594|41554|41586.1|41546.1|5
1654011520000|2022-05-31 15:38:40|41591.8|41551.8|41569|41529|41591.8|41551.8|41564|41524|10
1654011530000|2022-05-31 15:38:50|41566.1|41526.1|41579|41539|41579|41539|41566.1|41526.1|10
1654011540000|2022-05-31 15:39:00|41589|41549|41594|41554|41594|41554|41584|41544|8
1654011550000|2022-05-31 15:39:10|41591.8|41551.8|41604|41564|41609|41569|41589|41549|6
1654011560000|2022-05-31 15:39:20|41601.1|41561.1|41631.1|41591.1|41631.1|41591.1|41586.1|41546.1|17
1654011570000|2022-05-31 15:39:30|41626.8|41586.8|41644|41604|41646.1|41606.1|41621.1|41581.1|11
1654011580000|2022-05-31 15:39:40|41641.1|41601.1|41614.7|41574.7|41641.1|41601.1|41606.8|41566.8|19
1654011590000|2022-05-31 15:39:50|||||||||3
1654011600000|2022-05-31 15:40:00|41609|41569|41584.7|41544.7|41609|41569|41582.6|41542.6|8
1654011610000|2022-05-31 15:40:10|41582.6|41542.6|41609.7|41569.7|41609.7|41569.7|41582.6|41542.6|20
1654011620000|2022-05-31 15:40:20|41604.7|41564.7|41589.7|41549.7|41611.8|41571.8|41589.7|41549.7|8
1654011630000|2022-05-31 15:40:30|41594.7|41554.7|41582.6|41542.6|41594.7|41554.7|41572.6|41532.6|10
1654011640000|2022-05-31 15:40:40|41574.7|41534.7|41574.7|41534.7|41582.6|41542.6|41574.7|41534.7|2
1654011650000|2022-05-31 15:40:50|41554.7|41514.7|41544.7|41504.7|41554.7|41514.7|41544.7|41504.7|9
1654011660000|2022-05-31 15:41:00|41564.7|41524.7|41589.7|41549.7|41589.7|41549.7|41564.7|41524.7|27
1654011670000|2022-05-31 15:41:10|41584.7|41544.7|41609.7|41569.7|41609.7|41569.7|41559.7|41519.7|14
1654011680000|2022-05-31 15:41:20|41619.7|41579.7|41611.8|41571.8|41619.7|41579.7|41611.8|41571.8|4
1654011690000|2022-05-31 15:41:30|41619.7|41579.7|41609.7|41569.7|41619.7|41579.7|41609.7|41569.7|5
1654011700000|2022-05-31 15:41:40|41607.6|41567.6|41604.7|41564.7|41609.7|41569.7|41604.7|41564.7|3
1654011710000|2022-05-31 15:41:50|41609.7|41569.7|41604.7|41564.7|41609.7|41569.7|41604.7|41564.7|0
1654011720000|2022-05-31 15:42:00|41601.8|41561.8|41591.8|41551.8|41601.8|41561.8|41579.7|41539.7|31
1654011730000|2022-05-31 15:42:10|41594.7|41554.7|41589.7|41549.7|41594.7|41554.7|41581.8|41541.8|8
1654011740000|2022-05-31 15:42:20|41591.8|41551.8|41611.8|41571.8|41611.8|41571.8|41581.8|41541.8|16
1654011750000|2022-05-31 15:42:30|41609.7|41569.7|41589.7|41549.7|41609.7|41569.7|41589.7|41549.7|20
1654011760000|2022-05-31 15:42:40|41592.6|41552.6|41594.7|41554.7|41594.7|41554.7|41589.7|41549.7|7
1654011770000|2022-05-31 15:42:50|41597.6|41557.6|41594.7|41554.7|41604.7|41564.7|41594.7|41554.7|9
1654011780000|2022-05-31 15:43:00|41554.7|41514.7|41501.8|41461.8|41559.7|41519.7|41501.8|41461.8|47
1654011790000|2022-05-31 15:43:10|41494.7|41454.7|41479.7|41439.7|41494.7|41454.7|41479.7|41439.7|9
1654011800000|2022-05-31 15:43:20|41481.8|41441.8|41491.8|41451.8|41491.8|41451.8|41481.8|41441.8|13
1654011810000|2022-05-31 15:43:30|41499.7|41459.7|41499.7|41459.7|41501.8|41461.8|41494.7|41454.7|12
1654011820000|2022-05-31 15:43:40|41494.7|41454.7|41499.7|41459.7|41499.7|41459.7|41491.8|41451.8|3
1654011830000|2022-05-31 15:43:50|41497.6|41457.6|41501.8|41461.8|41501.8|41461.8|41494.7|41454.7|5
1654011840000|2022-05-31 15:44:00|41492.6|41452.6|41484.7|41444.7|41492.6|41452.6|41484.7|41444.7|5
1654011850000|2022-05-31 15:44:10|41480.5|41440.5|41494.7|41454.7|41497.6|41457.6|41480.5|41440.5|25
1654011860000|2022-05-31 15:44:20|41499.7|41459.7|41499.7|41459.7|41499.7|41459.7|41494.7|41454.7|9
1654011870000|2022-05-31 15:44:30|41494.7|41454.7|41494.7|41454.7|41499.7|41459.7|41494.7|41454.7|3
1654011880000|2022-05-31 15:44:40|41502.6|41462.6|41494.7|41454.7|41502.6|41462.6|41494.7|41454.7|17
1654011890000|2022-05-31 15:44:50|41501.8|41461.8|41499.7|41459.7|41501.8|41461.8|41499.7|41459.7|5
1654011900000|2022-05-31 15:45:00|41497.6|41457.6|41494.7|41454.7|41499.7|41459.7|41494.7|41454.7|4
1654011910000|2022-05-31 15:45:10|41484.7|41444.7|41471.8|41431.8|41484.7|41444.7|41471.8|41431.8|5
1654011920000|2022-05-31 15:45:20|41474.7|41434.7|41481.8|41441.8|41484.7|41444.7|41474.7|41434.7|13
1654011930000|2022-05-31 15:45:30|41479.7|41439.7|41479.7|41439.7|41479.7|41439.7|41479.7|41439.7|6
1654011940000|2022-05-31 15:45:40|41474.7|41434.7|41481.8|41441.8|41481.8|41441.8|41471.8|41431.8|16
1654011950000|2022-05-31 15:45:50|41491.8|41451.8|41504.7|41464.7|41504.7|41464.7|41491.8|41451.8|25
1654011960000|2022-05-31 15:46:00|41509.7|41469.7|41519.7|41479.7|41534.7|41494.7|41504.7|41464.7|32
1654011970000|2022-05-31 15:46:10|41514.7|41474.7|41531.8|41491.8|41531.8|41491.8|41501.8|41461.8|12
1654011980000|2022-05-31 15:46:20|41551.8|41511.8|41569.7|41529.7|41571.8|41531.8|41551.8|41511.8|8
1654011990000|2022-05-31 15:46:30|41571.8|41531.8|41559.7|41519.7|41571.8|41531.8|41551.8|41511.8|5
1654012000000|2022-05-31 15:46:40|41561.8|41521.8|41561.8|41521.8|41561.8|41521.8|41558.9|41518.9|1
1654012010000|2022-05-31 15:46:50|41571.8|41531.8|41571.8|41531.8|41571.8|41531.8|41571.8|41531.8|1
1654012020000|2022-05-31 15:47:00|41567.6|41527.6|41559.7|41519.7|41567.6|41527.6|41557.6|41517.6|9
1654012030000|2022-05-31 15:47:10|41561.8|41521.8|41571.8|41531.8|41571.8|41531.8|41558.9|41518.9|8
1654012040000|2022-05-31 15:47:20|41566.8|41526.8|41564.7|41524.7|41567.6|41527.6|41561.8|41521.8|3
1654012050000|2022-05-31 15:47:30|41561.8|41521.8|41569.7|41529.7|41571.8|41531.8|41561.8|41521.8|9
1654012060000|2022-05-31 15:47:40|41564.7|41524.7|41601.8|41561.8|41601.8|41561.8|41561.8|41521.8|11
1654012070000|2022-05-31 15:47:50|41591.8|41551.8|41603.9|41563.9|41604.7|41564.7|41591.8|41551.8|34
1654012080000|2022-05-31 15:48:00|41601.8|41561.8|41611.8|41571.8|41611.8|41571.8|41601.8|41561.8|6
1654012090000|2022-05-31 15:48:10|41601.8|41561.8|41611.8|41571.8|41611.8|41571.8|41601.8|41561.8|8
1654012100000|2022-05-31 15:48:20|41614.7|41574.7|41631.8|41591.8|41631.8|41591.8|41614.7|41574.7|8
1654012110000|2022-05-31 15:48:30|41651.8|41611.8|41641.8|41601.8|41651.8|41611.8|41638.9|41598.9|11
1654012120000|2022-05-31 15:48:40|41636.8|41596.8|41636.8|41596.8|41636.8|41596.8|41628.9|41588.9|6
1654012130000|2022-05-31 15:48:50|41633.9|41593.9|41633.9|41593.9|41636.8|41596.8|41633.9|41593.9|5
1654012140000|2022-05-31 15:49:00|41631.8|41591.8|41628.9|41588.9|41633.9|41593.9|41628.9|41588.9|7
1654012150000|2022-05-31 15:49:10|41626.8|41586.8|41621.8|41581.8|41626.8|41586.8|41611.8|41571.8|13
1654012160000|2022-05-31 15:49:20|41619.7|41579.7|41641.8|41601.8|41644.7|41604.7|41619.7|41579.7|18
1654012170000|2022-05-31 15:49:30|41639.7|41599.7|41644.7|41604.7|41644.7|41604.7|41639.7|41599.7|7
1654012180000|2022-05-31 15:49:40|41649.7|41609.7|41644.7|41604.7|41649.7|41609.7|41644.7|41604.7|3
1654012190000|2022-05-31 15:49:50|41641.8|41601.8|41649.7|41609.7|41651.8|41611.8|41641.8|41601.8|4
1654012200000|2022-05-31 15:50:00|41644.7|41604.7|41621.8|41581.8|41644.7|41604.7|41619.7|41579.7|12
1654012210000|2022-05-31 15:50:10|41619.7|41579.7|41629.7|41589.7|41634.7|41594.7|41619.7|41579.7|22
1654012220000|2022-05-31 15:50:20|41624.7|41584.7|41621.8|41581.8|41629.7|41589.7|41601.8|41561.8|38
1654012230000|2022-05-31 15:50:30|41624.7|41584.7|41631.8|41591.8|41631.8|41591.8|41621.8|41581.8|7
1654012240000|2022-05-31 15:50:40|41628.9|41588.9|41611.8|41571.8|41631.8|41591.8|41606.8|41566.8|9
1654012250000|2022-05-31 15:50:50|41613.9|41573.9|41591.8|41551.8|41613.9|41573.9|41591.8|41551.8|32
1654012260000|2022-05-31 15:51:00|41581.8|41541.8|41581.8|41541.8|41581.8|41541.8|41571.8|41531.8|27
1654012270000|2022-05-31 15:51:10|41571.8|41531.8|41579.7|41539.7|41579.7|41539.7|41571.8|41531.8|31
1654012280000|2022-05-31 15:51:20|41576.8|41536.8|41576.8|41536.8|41581.8|41541.8|41576.8|41536.8|10
1654012290000|2022-05-31 15:51:30|41574.7|41534.7|41576.8|41536.8|41579.7|41539.7|41574.7|41534.7|2
1654012300000|2022-05-31 15:51:40|41581.8|41541.8|41578.9|41538.9|41588.9|41548.9|41578.9|41538.9|6
1654012310000|2022-05-31 15:51:50|41581.8|41541.8|41583.9|41543.9|41586|41546|41576|41536|8
1654012320000|2022-05-31 15:52:00|41581|41541|41568.9|41528.9|41583.9|41543.9|41568.9|41528.9|3
1654012330000|2022-05-31 15:52:10|41563.9|41523.9|41563.9|41523.9|41568.9|41528.9|41558.9|41518.9|7
1654012340000|2022-05-31 15:52:20|41558.9|41518.9|41558.9|41518.9|41563.9|41523.9|41558.9|41518.9|2
1654012350000|2022-05-31 15:52:30|41563.9|41523.9|41563.9|41523.9|41563.9|41523.9|41563.9|41523.9|4
1654012360000|2022-05-31 15:52:40|||||||||4
1654012370000|2022-05-31 15:52:50|41566|41526|41571|41531|41573.9|41533.9|41563.9|41523.9|5
1654012380000|2022-05-31 15:53:00|41566|41526|41563.9|41523.9|41566|41526|41558.9|41518.9|22
1654012390000|2022-05-31 15:53:10|41561.8|41521.8|41534.7|41494.7|41561.8|41521.8|41529.7|41489.7|20
1654012400000|2022-05-31 15:53:20|41531.8|41491.8|41549.7|41509.7|41549.7|41509.7|41524.7|41484.7|9
1654012410000|2022-05-31 15:53:30|41551.8|41511.8|41529.7|41489.7|41551.8|41511.8|41529.7|41489.7|17
1654012420000|2022-05-31 15:53:40|41531.8|41491.8|41539.7|41499.7|41541.8|41501.8|41531.8|41491.8|11
1654012430000|2022-05-31 15:53:50|41549.7|41509.7|41559.7|41519.7|41559.7|41519.7|41549.7|41509.7|4
1654012440000|2022-05-31 15:54:00|41551.8|41511.8|41559.7|41519.7|41561.8|41521.8|41551.8|41511.8|4
1654012450000|2022-05-31 15:54:10|41554.7|41514.7|41581.8|41541.8|41581.8|41541.8|41551.8|41511.8|3
1654012460000|2022-05-31 15:54:20|41579.7|41539.7|41579.7|41539.7|41581.8|41541.8|41579.7|41539.7|8
1654012470000|2022-05-31 15:54:30|41581.8|41541.8|41574.7|41534.7|41591.8|41551.8|41574.7|41534.7|18
1654012480000|2022-05-31 15:54:40|41579.7|41539.7|41581.8|41541.8|41581.8|41541.8|41579.7|41539.7|3
1654012490000|2022-05-31 15:54:50|41579.7|41539.7|41571.8|41531.8|41579.7|41539.7|41569.7|41529.7|7
1654012500000|2022-05-31 15:55:00|41564.7|41524.7|41581.8|41541.8|41591.8|41551.8|41561.8|41521.8|16
1654012510000|2022-05-31 15:55:10|41579.7|41539.7|41581.8|41541.8|41581.8|41541.8|41579.7|41539.7|2
1654012520000|2022-05-31 15:55:20|41584.6|41544.6|41579.6|41539.6|41589.6|41549.6|41579.6|41539.6|8
1654012530000|2022-05-31 15:55:30|41577.5|41537.5|41544.6|41504.6|41577.5|41537.5|41544.6|41504.6|5
1654012540000|2022-05-31 15:55:40|41551.8|41511.8|41549.6|41509.6|41559.6|41519.6|41541.8|41501.8|11
1654012550000|2022-05-31 15:55:50|41541.8|41501.8|41551.8|41511.8|41556.8|41516.8|41541.8|41501.8|12
1654012560000|2022-05-31 15:56:00|41549.6|41509.6|41541.8|41501.8|41549.6|41509.6|41541.8|41501.8|0
1654012580000|2022-05-31 15:56:20|41544.6|41504.6|41541.8|41501.8|41549.6|41509.6|41541.8|41501.8|5
1654012590000|2022-05-31 15:56:30|41549.6|41509.6|41556.8|41516.8|41569.6|41529.6|41549.6|41509.6|16
1654012600000|2022-05-31 15:56:40|41554.6|41514.6|41549.6|41509.6|41554.6|41514.6|41549.6|41509.6|2
1654012610000|2022-05-31 15:56:50|41541.8|41501.8|41514.6|41474.6|41541.8|41501.8|41514.6|41474.6|50
1654012620000|2022-05-31 15:57:00|41521.8|41481.8|41494.6|41454.6|41524.6|41484.6|41494.6|41454.6|21
1654012630000|2022-05-31 15:57:10|41496.8|41456.8|41514.6|41474.6|41514.6|41474.6|41494.6|41454.6|12
1654012640000|2022-05-31 15:57:20|41511.8|41471.8|41511.8|41471.8|41519.6|41479.6|41511.8|41471.8|2
1654012650000|2022-05-31 15:57:30|41499.6|41459.6|41499.6|41459.6|41499.6|41459.6|41499.6|41459.6|6
1654012660000|2022-05-31 15:57:40|41494.6|41454.6|41494.6|41454.6|41494.6|41454.6|41494.6|41454.6|7
1654012670000|2022-05-31 15:57:50|41489.6|41449.6|41489.6|41449.6|41489.6|41449.6|41489.6|41449.6|6
1654012680000|2022-05-31 15:58:00|41494.6|41454.6|41484.6|41444.6|41494.6|41454.6|41484.6|41444.6|3
1654012690000|2022-05-31 15:58:10|41479.6|41439.6|41489.6|41449.6|41491.8|41451.8|41479.6|41439.6|8
1654012700000|2022-05-31 15:58:20|41491.8|41451.8|41489.6|41449.6|41491.8|41451.8|41489.6|41449.6|9
1654012710000|2022-05-31 15:58:30|41487.5|41447.5|41469.6|41429.6|41487.5|41447.5|41461.8|41421.8|71
1654012720000|2022-05-31 15:58:40|41464.6|41424.6|41461.8|41421.8|41464.6|41424.6|41461.8|41421.8|3
1654012730000|2022-05-31 15:58:50|41471.8|41431.8|41447.5|41407.5|41471.8|41431.8|41444.6|41404.6|14
1654012740000|2022-05-31 15:59:00|41444.6|41404.6|41444.6|41404.6|41447.5|41407.5|41444.6|41404.6|3
1654012750000|2022-05-31 15:59:10|41447.5|41407.5|41439.6|41399.6|41447.5|41407.5|41439.6|41399.6|27
1654012760000|2022-05-31 15:59:20|41437.5|41397.5|41449.6|41409.6|41449.6|41409.6|41437.5|41397.5|12
1654012770000|2022-05-31 15:59:30|41439.6|41399.6|41441.8|41401.8|41444.6|41404.6|41431.8|41391.8|45
1654012780000|2022-05-31 15:59:40|41461.8|41421.8|41459.6|41419.6|41461.8|41421.8|41459.6|41419.6|12
1654012790000|2022-05-31 15:59:50|41457.5|41417.5|41457.5|41417.5|41459.6|41419.6|41457.5|41417.5|2
1654012800000|2022-05-31 16:00:00|41466.7|41426.7|41467.5|41427.5|41471.7|41431.7|41461.7|41421.7|8
1654012810000|2022-05-31 16:00:10|41464.6|41424.6|41477.5|41437.5|41479.6|41439.6|41464.6|41424.6|9
1654012820000|2022-05-31 16:00:20|41474.6|41434.6|41479.6|41439.6|41479.6|41439.6|41474.6|41434.6|4
1654012830000|2022-05-31 16:00:30|41477.5|41437.5|41469.6|41429.6|41477.5|41437.5|41469.6|41429.6|7
1654012840000|2022-05-31 16:00:40|41467.5|41427.5|41464.6|41424.6|41467.5|41427.5|41464.6|41424.6|1
1654012850000|2022-05-31 16:00:50|41459.6|41419.6|41464.6|41424.6|41469.6|41429.6|41459.6|41419.6|22
1654012860000|2022-05-31 16:01:00|41469.6|41429.6|41469.6|41429.6|41474.6|41434.6|41469.6|41429.6|4
1654012870000|2022-05-31 16:01:10|41467.5|41427.5|41471.7|41431.7|41471.7|41431.7|41464.6|41424.6|3
1654012880000|2022-05-31 16:01:20|41464.6|41424.6|41464.6|41424.6|41464.6|41424.6|41464.6|41424.6|1
1654012890000|2022-05-31 16:01:30|41461.7|41421.7|41459.6|41419.6|41464.6|41424.6|41451.7|41411.7|26
1654012900000|2022-05-31 16:01:40|41454.6|41414.6|41449.6|41409.6|41454.6|41414.6|41444.6|41404.6|9
1654012910000|2022-05-31 16:01:50|41451.7|41411.7|41499.6|41459.6|41499.6|41459.6|41449.6|41409.6|15
1654012920000|2022-05-31 16:02:00|41491.7|41451.7|41491.7|41451.7|41496.7|41456.7|41491.7|41451.7|15
1654012930000|2022-05-31 16:02:10|41481.7|41441.7|41484.6|41444.6|41484.6|41444.6|41479.6|41439.6|5
1654012940000|2022-05-31 16:02:20|41491.7|41451.7|41499.6|41459.6|41501.7|41461.7|41489.6|41449.6|5
1654012950000|2022-05-31 16:02:30|41501.7|41461.7|41491.7|41451.7|41501.7|41461.7|41491.7|41451.7|3
1654012960000|2022-05-31 16:02:40|41479.6|41439.6|41464.6|41424.6|41479.6|41439.6|41464.6|41424.6|11
1654012970000|2022-05-31 16:02:50|41469.6|41429.6|41471.7|41431.7|41479.6|41439.6|41469.6|41429.6|2
1654012980000|2022-05-31 16:03:00|41469.6|41429.6|41481.7|41441.7|41481.7|41441.7|41469.6|41429.6|14
1654012990000|2022-05-31 16:03:10|41489.6|41449.6|41484.6|41444.6|41489.6|41449.6|41484.6|41444.6|25
1654013000000|2022-05-31 16:03:20|41481.7|41441.7|41491.7|41451.7|41494.6|41454.6|41481.7|41441.7|15
1654013010000|2022-05-31 16:03:30|41494.6|41454.6|41484.6|41444.6|41494.6|41454.6|41474.6|41434.6|16
1654013020000|2022-05-31 16:03:40|41481.7|41441.7|41474.6|41434.6|41484.6|41444.6|41471.7|41431.7|1
1654013030000|2022-05-31 16:03:50|41471.7|41431.7|41471.7|41431.7|41479.6|41439.6|41471.7|41431.7|15
1654013040000|2022-05-31 16:04:00|41474.6|41434.6|41479.6|41439.6|41481.7|41441.7|41471.7|41431.7|14
1654013050000|2022-05-31 16:04:10|41489.6|41449.6|41474.6|41434.6|41489.6|41449.6|41474.6|41434.6|4
1654013060000|2022-05-31 16:04:20|41471.7|41431.7|41479.6|41439.6|41479.6|41439.6|41471.7|41431.7|1
1654013070000|2022-05-31 16:04:30|41476.7|41436.7|41459.6|41419.6|41479.6|41439.6|41456.7|41416.7|3
1654013080000|2022-05-31 16:04:40|41457.5|41417.5|41451.7|41411.7|41457.5|41417.5|41449.6|41409.6|3
1654013090000|2022-05-31 16:04:50|41449.6|41409.6|41441.7|41401.7|41449.6|41409.6|41441.7|41401.7|5
1654013100000|2022-05-31 16:05:00|41446.7|41406.7|41441.7|41401.7|41446.7|41406.7|41441.7|41401.7|0
1654013110000|2022-05-31 16:05:10|41444.6|41404.6|41441.7|41401.7|41444.6|41404.6|41441.7|41401.7|3
1654013120000|2022-05-31 16:05:20|41444.6|41404.6|41441.7|41401.7|41444.6|41404.6|41441.7|41401.7|6
1654013130000|2022-05-31 16:05:30|41443.8|41403.8|41464.6|41424.6|41469.6|41429.6|41443.8|41403.8|47
1654013140000|2022-05-31 16:05:40|41461.7|41421.7|41461.7|41421.7|41464.6|41424.6|41457.5|41417.5|45
1654013150000|2022-05-31 16:05:50|41464.6|41424.6|41459.6|41419.6|41469.6|41429.6|41457.5|41417.5|4
1654013160000|2022-05-31 16:06:00|41461.7|41421.7|41461.7|41421.7|41461.7|41421.7|41459.6|41419.6|4
1654013170000|2022-05-31 16:06:10|41464.6|41424.6|41464.6|41424.6|41464.6|41424.6|41464.6|41424.6|1
1654013180000|2022-05-31 16:06:20|41461.7|41421.7|41469.6|41429.6|41471.7|41431.7|41461.7|41421.7|3
1654013190000|2022-05-31 16:06:30|41467.5|41427.5|41454.6|41414.6|41467.5|41427.5|41447.5|41407.5|16
1654013200000|2022-05-31 16:06:40|||||||||2
1654013210000|2022-05-31 16:06:50|41459.6|41419.6|41459.6|41419.6|41459.6|41419.6|41454.6|41414.6|9
1654013220000|2022-05-31 16:07:00|41454.6|41414.6|41454.6|41414.6|41459.6|41419.6|41454.6|41414.6|6
1654013230000|2022-05-31 16:07:10|41441.7|41401.7|41441.7|41401.7|41441.7|41401.7|41441.7|41401.7|5
1654013240000|2022-05-31 16:07:20|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|12
1654013250000|2022-05-31 16:07:30|41443.8|41403.8|41441.7|41401.7|41443.8|41403.8|41441.7|41401.7|2
1654013260000|2022-05-31 16:07:40|||||||||23
1654013270000|2022-05-31 16:07:50|41451.7|41411.7|41454.6|41414.6|41469.6|41429.6|41451.7|41411.7|9
1654013280000|2022-05-31 16:08:00|41451.7|41411.7|41454.6|41414.6|41461.7|41421.7|41451.7|41411.7|10
1654013290000|2022-05-31 16:08:10|41451.7|41411.7|41449.6|41409.6|41451.7|41411.7|41449.6|41409.6|2
1654013310000|2022-05-31 16:08:30|41451.7|41411.7|41454.6|41414.6|41464.6|41424.6|41451.7|41411.7|18
1654013320000|2022-05-31 16:08:40|41461.7|41421.7|41469.6|41429.6|41474.6|41434.6|41461.7|41421.7|18
1654013330000|2022-05-31 16:08:50|41471.7|41431.7|41471.7|41431.7|41474.6|41434.6|41471.7|41431.7|3
1654013340000|2022-05-31 16:09:00|41464.6|41424.6|41464.6|41424.6|41464.6|41424.6|41459.6|41419.6|4
1654013350000|2022-05-31 16:09:10|41461.7|41421.7|41471.7|41431.7|41471.7|41431.7|41461.7|41421.7|11
1654013360000|2022-05-31 16:09:20|||||||||1
1654013370000|2022-05-31 16:09:30|41474.6|41434.6|41471.7|41431.7|41474.6|41434.6|41471.7|41431.7|16
1654013380000|2022-05-31 16:09:40|41468.8|41428.8|41449.6|41409.6|41468.8|41428.8|41449.6|41409.6|9
1654013390000|2022-05-31 16:09:50|41446.7|41406.7|41441.7|41401.7|41446.7|41406.7|41441.7|41401.7|0
1654013400000|2022-05-31 16:10:00|41444.6|41404.6|41441.7|41401.7|41461.7|41421.7|41436.7|41396.7|19
1654013410000|2022-05-31 16:10:10|41451.7|41411.7|41439.6|41399.6|41451.7|41411.7|41436.7|41396.7|21
1654013420000|2022-05-31 16:10:20|41436.7|41396.7|41439.6|41399.6|41439.6|41399.6|41436.7|41396.7|0
1654013430000|2022-05-31 16:10:30|41436.7|41396.7|41436.7|41396.7|41441.7|41401.7|41436.7|41396.7|28
1654013440000|2022-05-31 16:10:40|41439.6|41399.6|41436.7|41396.7|41439.6|41399.6|41431.7|41391.7|6
1654013450000|2022-05-31 16:10:50|||||||||1
1654013460000|2022-05-31 16:11:00|41434.6|41394.6|41439.6|41399.6|41439.6|41399.6|41434.6|41394.6|4
1654013470000|2022-05-31 16:11:10|41449.6|41409.6|41471.7|41431.7|41471.7|41431.7|41449.6|41409.6|23
1654013480000|2022-05-31 16:11:20|41469.6|41429.6|41461.7|41421.7|41469.6|41429.6|41459.6|41419.6|3
1654013490000|2022-05-31 16:11:30|41471.7|41431.7|41481.7|41441.7|41481.7|41441.7|41471.7|41431.7|12
1654013500000|2022-05-31 16:11:40|41469.6|41429.6|41464.6|41424.6|41469.6|41429.6|41464.6|41424.6|4
1654013510000|2022-05-31 16:11:50|41459.6|41419.6|41451.7|41411.7|41459.6|41419.6|41451.7|41411.7|0
1654013520000|2022-05-31 16:12:00|41444.6|41404.6|41439.6|41399.6|41444.6|41404.6|41437.5|41397.5|6
1654013530000|2022-05-31 16:12:10|41441.7|41401.7|41452.5|41412.5|41452.5|41412.5|41439.6|41399.6|3
1654013540000|2022-05-31 16:12:20|41454.6|41414.6|41459.6|41419.6|41469.6|41429.6|41451.7|41411.7|10
1654013550000|2022-05-31 16:12:30|41457.5|41417.5|41454.6|41414.6|41457.5|41417.5|41449.6|41409.6|4
1654013560000|2022-05-31 16:12:40|41451.7|41411.7|41451.7|41411.7|41454.6|41414.6|41451.7|41411.7|3
1654013570000|2022-05-31 16:12:50|41454.6|41414.6|41459.6|41419.6|41467.5|41427.5|41454.6|41414.6|5
1654013580000|2022-05-31 16:13:00|41457.5|41417.5|41451.7|41411.7|41459.6|41419.6|41451.7|41411.7|0
1654013590000|2022-05-31 16:13:10|41454.6|41414.6|41469.6|41429.6|41471.7|41431.7|41454.6|41414.6|7
1654013600000|2022-05-31 16:13:20|41466.7|41426.7|41469.6|41429.6|41471.7|41431.7|41461.7|41421.7|8
1654013610000|2022-05-31 16:13:30|41471.7|41431.7|41469.6|41429.6|41471.7|41431.7|41469.6|41429.6|3
1654013620000|2022-05-31 16:13:40|||||||||2
1654013630000|2022-05-31 16:13:50|41466.7|41426.7|41464.6|41424.6|41466.7|41426.7|41461.7|41421.7|1
1654013640000|2022-05-31 16:14:00|41461.7|41421.7|41444.6|41404.6|41461.7|41421.7|41444.6|41404.6|4
1654013650000|2022-05-31 16:14:10|41441.7|41401.7|41439.6|41399.6|41441.7|41401.7|41439.6|41399.6|7
1654013660000|2022-05-31 16:14:20|41444.6|41404.6|41449.6|41409.6|41451.7|41411.7|41441.7|41401.7|4
1654013670000|2022-05-31 16:14:30|41444.6|41404.6|41439.6|41399.6|41444.6|41404.6|41434.6|41394.6|5
1654013680000|2022-05-31 16:14:40|41437.4|41397.4|41439.6|41399.6|41439.6|41399.6|41437.4|41397.4|11
1654013690000|2022-05-31 16:14:50|41436.7|41396.7|41439.6|41399.6|41439.6|41399.6|41436.7|41396.7|1
1654013700000|2022-05-31 16:15:00|41433.8|41393.8|41424.6|41384.6|41439.6|41399.6|41424.6|41384.6|10
1654013710000|2022-05-31 16:15:10|41426.7|41386.7|41429.6|41389.6|41429.6|41389.6|41426.7|41386.7|10
1654013720000|2022-05-31 16:15:20|41431.7|41391.7|41429.6|41389.6|41431.7|41391.7|41429.6|41389.6|2
1654013730000|2022-05-31 16:15:30|41423.8|41383.8|41421.7|41381.7|41423.8|41383.8|41411.7|41371.7|54
1654013760000|2022-05-31 16:16:00|41404.6|41364.6|41394.6|41354.6|41404.6|41364.6|41394.6|41354.6|4
1654013770000|2022-05-31 16:16:10|41391.7|41351.7|41391.7|41351.7|41391.7|41351.7|41391.7|41351.7|4
1654013780000|2022-05-31 16:16:20|||||||||2
1654013790000|2022-05-31 16:16:30|||||||||18
1654013800000|2022-05-31 16:16:40|41394.6|41354.6|41391.7|41351.7|41394.6|41354.6|41391.7|41351.7|18
1654013810000|2022-05-31 16:16:50|41394.6|41354.6|41399.6|41359.6|41409.6|41369.6|41391.7|41351.7|16
1654013820000|2022-05-31 16:17:00|41394.6|41354.6|41401.7|41361.7|41401.7|41361.7|41394.6|41354.6|10
1654013830000|2022-05-31 16:17:10|41403.8|41363.8|41411.7|41371.7|41411.7|41371.7|41403.8|41363.8|6
1654013840000|2022-05-31 16:17:20|41421.7|41381.7|41424.6|41384.6|41424.6|41384.6|41421.7|41381.7|10
1654013850000|2022-05-31 16:17:30|41421.7|41381.7|41421.7|41381.7|41421.7|41381.7|41421.7|41381.7|3
1654013870000|2022-05-31 16:17:50|||||||||2
1654013890000|2022-05-31 16:18:10|41411.7|41371.7|41411.7|41371.7|41414.5|41374.5|41401.7|41361.7|19
1654013900000|2022-05-31 16:18:20|41414.5|41374.5|41419.5|41379.5|41421.7|41381.7|41411.7|41371.7|4
1654013910000|2022-05-31 16:18:30|41421.7|41381.7|41446.7|41406.7|41451.7|41411.7|41419.5|41379.5|16
1654013920000|2022-05-31 16:18:40|41443.8|41403.8|41441.7|41401.7|41446.7|41406.7|41441.7|41401.7|0
1654013930000|2022-05-31 16:18:50|41444.5|41404.5|41441.7|41401.7|41446.7|41406.7|41441.7|41401.7|33
1654013940000|2022-05-31 16:19:00|41449.5|41409.5|41441.7|41401.7|41451.7|41411.7|41441.7|41401.7|13
1654013950000|2022-05-31 16:19:10|41431.7|41391.7|41414.5|41374.5|41431.7|41391.7|41414.5|41374.5|4
1654013960000|2022-05-31 16:19:20|41421.7|41381.7|41429.5|41389.5|41431.7|41391.7|41421.7|41381.7|21
1654013970000|2022-05-31 16:19:30|41421.7|41381.7|41434.5|41394.5|41434.5|41394.5|41421.7|41381.7|24
1654013980000|2022-05-31 16:19:40|41431.7|41391.7|41424.5|41384.5|41434.5|41394.5|41424.5|41384.5|8
1654013990000|2022-05-31 16:19:50|41429.5|41389.5|41506.7|41466.7|41506.7|41466.7|41429.5|41389.5|35
1654014000000|2022-05-31 16:20:00|41504.5|41464.5|41489.5|41449.5|41504.5|41464.5|41489.5|41449.5|5
1654014010000|2022-05-31 16:20:10|41481.7|41441.7|41481.7|41441.7|41484.5|41444.5|41474.5|41434.5|2
1654014020000|2022-05-31 16:20:20|41479.5|41439.5|41479.5|41439.5|41481.7|41441.7|41479.5|41439.5|12
1654014030000|2022-05-31 16:20:30|41471.7|41431.7|41489.5|41449.5|41494.5|41454.5|41471.7|41431.7|9
1654014040000|2022-05-31 16:20:40|41491.7|41451.7|41484.5|41444.5|41491.7|41451.7|41481.7|41441.7|8
1654014050000|2022-05-31 16:20:50|41481.7|41441.7|41484.5|41444.5|41484.5|41444.5|41481.7|41441.7|6
1654014060000|2022-05-31 16:21:00|41486.7|41446.7|41481.7|41441.7|41494.5|41454.5|41481.7|41441.7|9
1654014070000|2022-05-31 16:21:10|41484.5|41444.5|41484.5|41444.5|41484.5|41444.5|41479.5|41439.5|0
1654014080000|2022-05-31 16:21:20|41479.5|41439.5|41484.5|41444.5|41494.5|41454.5|41479.5|41439.5|11
1654014090000|2022-05-31 16:21:30|41489.5|41449.5|41489.5|41449.5|41494.5|41454.5|41484.5|41444.5|9
1654014100000|2022-05-31 16:21:40|41487.4|41447.4|41484.5|41444.5|41489.5|41449.5|41481.7|41441.7|2
1654014110000|2022-05-31 16:21:50|41486.6|41446.6|41489.5|41449.5|41489.5|41449.5|41481.6|41441.6|6
1654014120000|2022-05-31 16:22:00|41484.5|41444.5|41481.6|41441.6|41489.5|41449.5|41481.6|41441.6|1
1654014130000|2022-05-31 16:22:10|41487.4|41447.4|41489.5|41449.5|41489.5|41449.5|41487.4|41447.4|2
1654014140000|2022-05-31 16:22:20|41487.4|41447.4|41471.6|41431.6|41487.4|41447.4|41471.6|41431.6|5
1654014150000|2022-05-31 16:22:30|41474.5|41434.5|41462.4|41422.4|41474.5|41434.5|41462.4|41422.4|5
1654014160000|2022-05-31 16:22:40|41460.3|41420.3|41459.5|41419.5|41464.5|41424.5|41454.5|41414.5|2
1654014170000|2022-05-31 16:22:50|41454.5|41414.5|41464.5|41424.5|41464.5|41424.5|41454.5|41414.5|0
1654014180000|2022-05-31 16:23:00|41461.6|41421.6|41459.5|41419.5|41461.6|41421.6|41459.5|41419.5|5
1654014190000|2022-05-31 16:23:10|41464.5|41424.5|41459.5|41419.5|41464.5|41424.5|41459.5|41419.5|3
1654014200000|2022-05-31 16:23:20|41457.4|41417.4|41454.5|41414.5|41459.5|41419.5|41454.5|41414.5|4
1654014210000|2022-05-31 16:23:30|41444.5|41404.5|41452.4|41412.4|41452.4|41412.4|41444.5|41404.5|13
1654014220000|2022-05-31 16:23:40|41454.5|41414.5|41489.5|41449.5|41489.5|41449.5|41452.4|41412.4|13
1654014230000|2022-05-31 16:23:50|41495.9|41455.9|41506.6|41466.6|41506.6|41466.6|41495.9|41455.9|13
1654014240000|2022-05-31 16:24:00|41519.5|41479.5|41516.6|41476.6|41521.6|41481.6|41511.6|41471.6|0
1654014250000|2022-05-31 16:24:10|41519.5|41479.5|41521.6|41481.6|41521.6|41481.6|41519.5|41479.5|1
1654014260000|2022-05-31 16:24:20|41529.5|41489.5|41551.6|41511.6|41576.6|41536.6|41529.5|41489.5|25
1654014270000|2022-05-31 16:24:30|41553.8|41513.8|41533.8|41493.8|41553.8|41513.8|41531.6|41491.6|13
1654014280000|2022-05-31 16:24:40|41531.6|41491.6|41496.6|41456.6|41533.8|41493.8|41489.5|41449.5|104
1654014290000|2022-05-31 16:24:50|41499.5|41459.5|41484.5|41444.5|41501.6|41461.6|41481.6|41441.6|2
1654014300000|2022-05-31 16:25:00|41481.6|41441.6|41471.6|41431.6|41484.5|41444.5|41471.6|41431.6|6
1654014310000|2022-05-31 16:25:10|||||||||2
1654014320000|2022-05-31 16:25:20|||||||||10
1654014330000|2022-05-31 16:25:30|||||||||12
1654014340000|2022-05-31 16:25:40|41474.5|41434.5|41481.6|41441.6|41481.6|41441.6|41471.6|41431.6|14
1654014350000|2022-05-31 16:25:50|41479.5|41439.5|41474.5|41434.5|41479.5|41439.5|41471.6|41431.6|4
1654014360000|2022-05-31 16:26:00|41471.6|41431.6|41484.5|41444.5|41484.5|41444.5|41471.6|41431.6|4
1654014370000|2022-05-31 16:26:10|41481.6|41441.6|41481.6|41441.6|41481.6|41441.6|41481.6|41441.6|6
1654014380000|2022-05-31 16:26:20|41479.5|41439.5|41481.6|41441.6|41481.6|41441.6|41471.6|41431.6|5
1654014390000|2022-05-31 16:26:30|41477.4|41437.4|41479.5|41439.5|41484.5|41444.5|41477.4|41437.4|6
1654014400000|2022-05-31 16:26:40|41487.4|41447.4|41479.5|41439.5|41487.4|41447.4|41479.5|41439.5|8
1654014410000|2022-05-31 16:26:50|41481.6|41441.6|41477.4|41437.4|41481.6|41441.6|41477.4|41437.4|17
1654014420000|2022-05-31 16:27:00|41474.5|41434.5|41484.5|41444.5|41484.5|41444.5|41471.6|41431.6|20
1654014430000|2022-05-31 16:27:10|41479.5|41439.5|41477.4|41437.4|41484.5|41444.5|41477.4|41437.4|5
1654014440000|2022-05-31 16:27:20|41479.5|41439.5|41465.3|41425.3|41479.5|41439.5|41457.4|41417.4|21
1654014450000|2022-05-31 16:27:30|41462.4|41422.4|41452.4|41412.4|41462.4|41422.4|41452.4|41412.4|125
1654014460000|2022-05-31 16:27:40|41432.4|41392.4|41407.4|41367.4|41435.3|41395.3|41407.4|41367.4|83
1654014470000|2022-05-31 16:27:50|41409.5|41369.5|41407.4|41367.4|41412.4|41372.4|41407.4|41367.4|4
1654014480000|2022-05-31 16:28:00|41405.3|41365.3|41397.4|41357.4|41405.3|41365.3|41397.4|41357.4|9
1654014490000|2022-05-31 16:28:10|41394.5|41354.5|41394.5|41354.5|41394.5|41354.5|41394.5|41354.5|36
1654014500000|2022-05-31 16:28:20|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|41394.5|41354.5|1
1654014510000|2022-05-31 16:28:30|41407.4|41367.4|41397.4|41357.4|41407.4|41367.4|41397.4|41357.4|11
1654014520000|2022-05-31 16:28:40|41399.5|41359.5|41397.4|41357.4|41402.4|41362.4|41397.4|41357.4|4
1654014530000|2022-05-31 16:28:50|41407.4|41367.4|41407.4|41367.4|41407.4|41367.4|41407.4|41367.4|3
1654014540000|2022-05-31 16:29:00|41405.3|41365.3|41415.3|41375.3|41415.3|41375.3|41397.4|41357.4|15
1654014550000|2022-05-31 16:29:10|41410.3|41370.3|41407.4|41367.4|41415.3|41375.3|41405.3|41365.3|13
1654014560000|2022-05-31 16:29:20|41405.3|41365.3|41407.4|41367.4|41407.4|41367.4|41405.3|41365.3|2
1654014570000|2022-05-31 16:29:30|41415.3|41375.3|41405.3|41365.3|41415.3|41375.3|41400.3|41360.3|9
1654014580000|2022-05-31 16:29:40|41400.3|41360.3|41387.4|41347.4|41400.3|41360.3|41387.4|41347.4|4
1654014590000|2022-05-31 16:29:50|||||||||2
1654014600000|2022-05-31 16:30:00|41390.3|41350.3|41394.5|41354.5|41397.4|41357.4|41390.3|41350.3|13
1654014610000|2022-05-31 16:30:10|41397.4|41357.4|41397.4|41357.4|41400.3|41360.3|41397.4|41357.4|1
1654014620000|2022-05-31 16:30:20|41400.3|41360.3|41405.3|41365.3|41405.3|41365.3|41399.5|41359.5|3
1654014630000|2022-05-31 16:30:30|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|12
1654014640000|2022-05-31 16:30:40|41387.4|41347.4|41387.4|41347.4|41387.4|41347.4|41387.4|41347.4|18
1654014650000|2022-05-31 16:30:50|41394.5|41354.5|41397.4|41357.4|41397.4|41357.4|41394.5|41354.5|5
1654014660000|2022-05-31 16:31:00|41399.5|41359.5|41394.5|41354.5|41402.4|41362.4|41392.4|41352.4|9
1654014670000|2022-05-31 16:31:10|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|41394.5|41354.5|11
1654014680000|2022-05-31 16:31:20|41400.3|41360.3|41397.4|41357.4|41400.3|41360.3|41397.4|41357.4|10
1654014690000|2022-05-31 16:31:30|41399.5|41359.5|41399.5|41359.5|41399.5|41359.5|41399.5|41359.5|4
1654014700000|2022-05-31 16:31:40|41397.4|41357.4|41397.4|41357.4|41400.2|41360.2|41397.4|41357.4|21
1654014710000|2022-05-31 16:31:50|41400.2|41360.2|41397.4|41357.4|41400.2|41360.2|41397.4|41357.4|15
1654014720000|2022-05-31 16:32:00|41399.5|41359.5|41400.2|41360.2|41402.4|41362.4|41399.5|41359.5|2
1654014730000|2022-05-31 16:32:10|41397.4|41357.4|41415.2|41375.2|41415.2|41375.2|41397.4|41357.4|4
1654014740000|2022-05-31 16:32:20|41417.4|41377.4|41410.2|41370.2|41417.4|41377.4|41410.2|41370.2|9
1654014750000|2022-05-31 16:32:30|41395.2|41355.2|41397.4|41357.4|41400.2|41360.2|41395.2|41355.2|18
1654014760000|2022-05-31 16:32:40|41390.2|41350.2|41400.2|41360.2|41400.2|41360.2|41390.2|41350.2|39
1654014770000|2022-05-31 16:32:50|41397.4|41357.4|41407.4|41367.4|41407.4|41367.4|41395.2|41355.2|9
1654014780000|2022-05-31 16:33:00|41404.5|41364.5|41402.4|41362.4|41404.5|41364.5|41397.4|41357.4|3
1654014790000|2022-05-31 16:33:10|41404.5|41364.5|41402.4|41362.4|41404.5|41364.5|41400.2|41360.2|1
1654014800000|2022-05-31 16:33:20|41407.4|41367.4|41425.2|41385.2|41425.2|41385.2|41407.4|41367.4|5
1654014810000|2022-05-31 16:33:30|41417.4|41377.4|41397.4|41357.4|41417.4|41377.4|41397.4|41357.4|7
1654014820000|2022-05-31 16:33:40|41400.2|41360.2|41397.4|41357.4|41405.2|41365.2|41397.4|41357.4|3
1654014830000|2022-05-31 16:33:50|41402.4|41362.4|41402.4|41362.4|41405.2|41365.2|41402.4|41362.4|0
1654014840000|2022-05-31 16:34:00|41397.4|41357.4|41397.4|41357.4|41405.2|41365.2|41392.4|41352.4|60
1654014850000|2022-05-31 16:34:10|41400.2|41360.2|41397.4|41357.4|41400.2|41360.2|41395.2|41355.2|4
1654014860000|2022-05-31 16:34:20|41392.4|41352.4|41397.4|41357.4|41400.2|41360.2|41392.4|41352.4|1
1654014870000|2022-05-31 16:34:30|41400.2|41360.2|41407.4|41367.4|41407.4|41367.4|41400.2|41360.2|13
1654014880000|2022-05-31 16:34:40|41404.5|41364.5|41400.2|41360.2|41404.5|41364.5|41400.2|41360.2|5
1654014890000|2022-05-31 16:34:50|41405.2|41365.2|41405.2|41365.2|41407.4|41367.4|41402.4|41362.4|3
1654014900000|2022-05-31 16:35:00|41402.4|41362.4|41407.4|41367.4|41407.4|41367.4|41397.4|41357.4|8
1654014910000|2022-05-31 16:35:10|41397.4|41357.4|41417.4|41377.4|41417.4|41377.4|41397.4|41357.4|26
1654014920000|2022-05-31 16:35:20|41407.4|41367.4|41409.5|41369.5|41409.5|41369.5|41407.4|41367.4|6
1654014930000|2022-05-31 16:35:30|41407.4|41367.4|41397.4|41357.4|41407.4|41367.4|41397.4|41357.4|4
1654014940000|2022-05-31 16:35:40|41417.4|41377.4|41401.6|41361.6|41417.4|41377.4|41399.5|41359.5|7
1654014950000|2022-05-31 16:35:50|41399.5|41359.5|41409.5|41369.5|41409.5|41369.5|41399.5|41359.5|5
1654014960000|2022-05-31 16:36:00|41411.6|41371.6|41411.6|41371.6|41411.6|41371.6|41409.5|41369.5|5
1654014970000|2022-05-31 16:36:10|41409.5|41369.5|41411.6|41371.6|41414.5|41374.5|41409.5|41369.5|3
1654014980000|2022-05-31 16:36:20|41414.5|41374.5|41404.5|41364.5|41417.3|41377.3|41404.5|41364.5|6
1654014990000|2022-05-31 16:36:30|41407.3|41367.3|41397.3|41357.3|41407.3|41367.3|41392.3|41352.3|13
1654015000000|2022-05-31 16:36:40|||||||||1
1654015010000|2022-05-31 16:36:50|||||||||5
1654015020000|2022-05-31 16:37:00|41394.5|41354.5|41394.5|41354.5|41397.3|41357.3|41394.5|41354.5|0
1654015030000|2022-05-31 16:37:10|41392.3|41352.3|41390.2|41350.2|41394.5|41354.5|41390.2|41350.2|7
1654015040000|2022-05-31 16:37:20|41393.1|41353.1|41390.2|41350.2|41393.1|41353.1|41390.2|41350.2|4
1654015050000|2022-05-31 16:37:30|41392.3|41352.3|41395.2|41355.2|41395.2|41355.2|41390.2|41350.2|3
1654015060000|2022-05-31 16:37:40|41392.3|41352.3|41397.3|41357.3|41397.3|41357.3|41392.3|41352.3|1
1654015070000|2022-05-31 16:37:50|41395.2|41355.2|41397.3|41357.3|41397.3|41357.3|41392.3|41352.3|6
1654015080000|2022-05-31 16:38:00|41395.2|41355.2|41402.3|41362.3|41404.5|41364.5|41395.2|41355.2|8
1654015090000|2022-05-31 16:38:10|41399.5|41359.5|41397.3|41357.3|41404.5|41364.5|41397.3|41357.3|3
1654015100000|2022-05-31 16:38:20|||||||||1
1654015110000|2022-05-31 16:38:30|41400.2|41360.2|41407.3|41367.3|41407.3|41367.3|41400.2|41360.2|7
1654015120000|2022-05-31 16:38:40|41414.5|41374.5|41417.3|41377.3|41417.3|41377.3|41411.6|41371.6|8
1654015130000|2022-05-31 16:38:50|41427.3|41387.3|41427.3|41387.3|41427.3|41387.3|41424.5|41384.5|5
1654015140000|2022-05-31 16:39:00|41444.5|41404.5|41451.6|41411.6|41457.3|41417.3|41437.3|41397.3|10
1654015150000|2022-05-31 16:39:10|41449.5|41409.5|41454.5|41414.5|41457.3|41417.3|41447.3|41407.3|5
1654015160000|2022-05-31 16:39:20|41457.3|41417.3|41474.5|41434.5|41474.5|41434.5|41457.3|41417.3|5
1654015170000|2022-05-31 16:39:30|41477.3|41437.3|41493.7|41453.7|41499.5|41459.5|41477.3|41437.3|24
1654015180000|2022-05-31 16:39:40|41491.6|41451.6|41491.6|41451.6|41493.7|41453.7|41481.6|41441.6|12
1654015190000|2022-05-31 16:39:50|41483.7|41443.7|41481.6|41441.6|41486.6|41446.6|41481.6|41441.6|7
1654015200000|2022-05-31 16:40:00|41478.7|41438.7|41461.6|41421.6|41481.6|41441.6|41461.6|41421.6|8
1654015210000|2022-05-31 16:40:10|41454.4|41414.4|41421.6|41381.6|41454.4|41414.4|41421.6|41381.6|6
1654015220000|2022-05-31 16:40:20|41426.6|41386.6|41414.4|41374.4|41426.6|41386.6|41414.4|41374.4|12
1654015230000|2022-05-31 16:40:30|41402.3|41362.3|41409.4|41369.4|41409.4|41369.4|41399.4|41359.4|19
1654015240000|2022-05-31 16:40:40|41404.4|41364.4|41404.4|41364.4|41404.4|41364.4|41404.4|41364.4|4
1654015250000|2022-05-31 16:40:50|41401.6|41361.6|41404.4|41364.4|41404.4|41364.4|41394.4|41354.4|4
1654015260000|2022-05-31 16:41:00|41399.4|41359.4|41404.4|41364.4|41409.4|41369.4|41399.4|41359.4|3
1654015270000|2022-05-31 16:41:10|41399.4|41359.4|41411.6|41371.6|41411.6|41371.6|41399.4|41359.4|4
1654015280000|2022-05-31 16:41:20|41409.4|41369.4|41414.4|41374.4|41419.4|41379.4|41409.4|41369.4|4
1654015290000|2022-05-31 16:41:30|41416.6|41376.6|41414.4|41374.4|41419.4|41379.4|41411.6|41371.6|5
1654015300000|2022-05-31 16:41:40|41409.4|41369.4|41411.6|41371.6|41411.6|41371.6|41409.4|41369.4|2
1654015310000|2022-05-31 16:41:50|||||||||1
1654015320000|2022-05-31 16:42:00|||||||||2
1654015330000|2022-05-31 16:42:10|41408.7|41368.7|41409.4|41369.4|41409.4|41369.4|41394.4|41354.4|14
1654015340000|2022-05-31 16:42:20|41406.6|41366.6|41401.6|41361.6|41409.4|41369.4|41401.6|41361.6|2
1654015350000|2022-05-31 16:42:30|41394.4|41354.4|41394.4|41354.4|41394.4|41354.4|41394.4|41354.4|5
1654015360000|2022-05-31 16:42:40|||||||||3
1654015370000|2022-05-31 16:42:50|41399.4|41359.4|41401.6|41361.6|41406.6|41366.6|41399.4|41359.4|9
1654015380000|2022-05-31 16:43:00|||||||||1
1654015390000|2022-05-31 16:43:10|41394.4|41354.4|41384.4|41344.4|41399.4|41359.4|41384.4|41344.4|13
1654015400000|2022-05-31 16:43:20|41381.6|41341.6|41379.4|41339.4|41384.4|41344.4|41379.4|41339.4|6
1654015410000|2022-05-31 16:43:30|41376.6|41336.6|41384.4|41344.4|41384.4|41344.4|41374.4|41334.4|3
1654015420000|2022-05-31 16:43:40|41381.6|41341.6|41391.6|41351.6|41391.6|41351.6|41381.6|41341.6|4
1654015430000|2022-05-31 16:43:50|41389.4|41349.4|41389.4|41349.4|41389.4|41349.4|41381.5|41341.5|4
1654015440000|2022-05-31 16:44:00|41391.5|41351.5|41394.4|41354.4|41394.4|41354.4|41391.5|41351.5|1
1654015450000|2022-05-31 16:44:10|41389.4|41349.4|41381.5|41341.5|41389.4|41349.4|41381.5|41341.5|3
1654015460000|2022-05-31 16:44:20|41374.4|41334.4|41364.4|41324.4|41374.4|41334.4|41361.5|41321.5|4
1654015470000|2022-05-31 16:44:30|41356.5|41316.5|41349.4|41309.4|41356.5|41316.5|41349.4|41309.4|18
1654015480000|2022-05-31 16:44:40|41347.3|41307.3|41344.4|41304.4|41354.4|41314.4|41344.4|41304.4|20
1654015490000|2022-05-31 16:44:50|41347.3|41307.3|41359.4|41319.4|41361.5|41321.5|41344.4|41304.4|35
1654015500000|2022-05-31 16:45:00|41357.3|41317.3|41359.4|41319.4|41359.4|41319.4|41357.3|41317.3|3
1654015510000|2022-05-31 16:45:10|||||||||2
1654015520000|2022-05-31 16:45:20|41344.4|41304.4|41344.4|41304.4|41352.3|41312.3|41344.4|41304.4|21
1654015530000|2022-05-31 16:45:30|41334.4|41294.4|41321.5|41281.5|41334.4|41294.4|41314.4|41274.4|76
1654015540000|2022-05-31 16:45:40|41319.4|41279.4|41319.4|41279.4|41319.4|41279.4|41319.4|41279.4|1
1654015550000|2022-05-31 16:45:50|41321.5|41281.5|41321.5|41281.5|41324.4|41284.4|41321.5|41281.5|1
1654015560000|2022-05-31 16:46:00|41319.4|41279.4|41314.4|41274.4|41319.4|41279.4|41314.4|41274.4|7
1654015570000|2022-05-31 16:46:10|41321.5|41281.5|41319.4|41279.4|41321.5|41281.5|41314.4|41274.4|21
1654015580000|2022-05-31 16:46:20|41317.3|41277.3|41314.4|41274.4|41317.3|41277.3|41311.5|41271.5|6
1654015590000|2022-05-31 16:46:30|41311.5|41271.5|41309.4|41269.4|41311.5|41271.5|41304.4|41264.4|11
1654015600000|2022-05-31 16:46:40|41304.4|41264.4|41304.4|41264.4|41304.4|41264.4|41304.4|41264.4|1
1654015610000|2022-05-31 16:46:50|41311.5|41271.5|41319.4|41279.4|41321.5|41281.5|41309.4|41269.4|30
1654015620000|2022-05-31 16:47:00|41314.4|41274.4|41314.4|41274.4|41314.4|41274.4|41311.5|41271.5|1
1654015630000|2022-05-31 16:47:10|41304.4|41264.4|41311.5|41271.5|41311.5|41271.5|41304.4|41264.4|24
1654015640000|2022-05-31 16:47:20|41314.4|41274.4|41321.5|41281.5|41324.4|41284.4|41314.4|41274.4|8
1654015650000|2022-05-31 16:47:30|41324.4|41284.4|41317.3|41277.3|41328.7|41288.7|41317.3|41277.3|20
1654015660000|2022-05-31 16:47:40|41319.4|41279.4|41304.4|41264.4|41327.3|41287.3|41301.5|41261.5|24
1654015670000|2022-05-31 16:47:50|41301.5|41261.5|41304.4|41264.4|41304.4|41264.4|41301.5|41261.5|4
1654015680000|2022-05-31 16:48:00|||||||||20
1654015690000|2022-05-31 16:48:10|41301.5|41261.5|41316.5|41276.5|41321.5|41281.5|41298.6|41258.6|11
1654015700000|2022-05-31 16:48:20|41319.4|41279.4|41321.5|41281.5|41321.5|41281.5|41311.5|41271.5|3
1654015710000|2022-05-31 16:48:30|41324.4|41284.4|41324.4|41284.4|41324.4|41284.4|41324.4|41284.4|4
1654015720000|2022-05-31 16:48:40|||||||||1
1654015730000|2022-05-31 16:48:50|41319.4|41279.4|41327.3|41287.3|41334.4|41294.4|41319.4|41279.4|17
1654015740000|2022-05-31 16:49:00|41324.4|41284.4|41329.4|41289.4|41334.4|41294.4|41324.4|41284.4|9
1654015750000|2022-05-31 16:49:10|41327.3|41287.3|41327.3|41287.3|41327.3|41287.3|41324.4|41284.4|1
1654015760000|2022-05-31 16:49:20|41324.4|41284.4|41317.3|41277.3|41324.4|41284.4|41317.3|41277.3|3
1654015770000|2022-05-31 16:49:30|41319.4|41279.4|41317.3|41277.3|41327.3|41287.3|41317.3|41277.3|29
1654015780000|2022-05-31 16:49:40|41324.4|41284.4|41327.3|41287.3|41329.4|41289.4|41324.4|41284.4|7
1654015790000|2022-05-31 16:49:50|41329.4|41289.4|41329.4|41289.4|41329.4|41289.4|41329.4|41289.4|3
1654015800000|2022-05-31 16:50:00|41327.3|41287.3|41329.4|41289.4|41329.4|41289.4|41327.3|41287.3|0
1654015810000|2022-05-31 16:50:10|41331.5|41291.5|41329.4|41289.4|41334.4|41294.4|41327.3|41287.3|2
1654015820000|2022-05-31 16:50:20|41317.3|41277.3|41317.3|41277.3|41317.3|41277.3|41317.3|41277.3|11
1654015830000|2022-05-31 16:50:30|41314.4|41274.4|41243|41203|41314.4|41274.4|41240.2|41200.2|87
1654015840000|2022-05-31 16:50:40|41240.2|41200.2|41240.2|41200.2|41247.3|41207.3|41235.2|41195.2|11
1654015850000|2022-05-31 16:50:50|41243|41203|41250.2|41210.2|41250.2|41210.2|41243|41203|15
1654015860000|2022-05-31 16:51:00|41243|41203|41250.2|41210.2|41260.2|41220.2|41243|41203|17
1654015870000|2022-05-31 16:51:10|41270.2|41230.2|41270.2|41230.2|41270.2|41230.2|41265.9|41225.9|10
1654015880000|2022-05-31 16:51:20|||||||||2
1654015890000|2022-05-31 16:51:30|41263|41223|41253|41213|41263|41223|41253|41213|6
1654015900000|2022-05-31 16:51:40|41250.2|41210.2|41257.3|41217.3|41257.3|41217.3|41250.2|41210.2|28
1654015910000|2022-05-31 16:51:50|41247.3|41207.3|41237.3|41197.3|41250.2|41210.2|41237.3|41197.3|4
1654015920000|2022-05-31 16:52:00|41230.2|41190.2|41230.2|41190.2|41230.2|41190.2|41230.2|41190.2|6
1654015930000|2022-05-31 16:52:10|41220.2|41180.2|41227.3|41187.3|41227.3|41187.3|41220.2|41180.2|6
1654015940000|2022-05-31 16:52:20|41230.2|41190.2|41220.2|41180.2|41237.3|41197.3|41210.2|41170.2|14
1654015950000|2022-05-31 16:52:30|||||||||22
1654015960000|2022-05-31 16:52:40|41217.3|41177.3|41217.3|41177.3|41217.3|41177.3|41217.3|41177.3|5
1654015970000|2022-05-31 16:52:50|||||||||12
1654015980000|2022-05-31 16:53:00|||||||||25
1654015990000|2022-05-31 16:53:10|41220.2|41180.2|41220.2|41180.2|41220.2|41180.2|41220.2|41180.2|1
1654016000000|2022-05-31 16:53:20|41210.2|41170.2|41177.3|41137.3|41210.2|41170.2|41175.2|41135.2|10
1654016010000|2022-05-31 16:53:30|41190.2|41150.2|41190.2|41150.2|41190.2|41150.2|41190.2|41150.2|5
1654016020000|2022-05-31 16:53:40|41187.3|41147.3|41177.3|41137.3|41190.2|41150.2|41177.3|41137.3|1
1654016030000|2022-05-31 16:53:50|41180.2|41140.2|41190.2|41150.2|41190.2|41150.2|41180.2|41140.2|15
1654016040000|2022-05-31 16:54:00|41187.3|41147.3|41197.3|41157.3|41197.3|41157.3|41187.3|41147.3|8
1654016050000|2022-05-31 16:54:10|41195.2|41155.2|41164.4|41124.4|41195.2|41155.2|41164.4|41124.4|25
1654016060000|2022-05-31 16:54:20|41167.3|41127.3|41157.3|41117.3|41170.2|41130.2|41157.3|41117.3|4
1654016070000|2022-05-31 16:54:30|41167.3|41127.3|41177.3|41137.3|41177.3|41137.3|41167.3|41127.3|17
1654016080000|2022-05-31 16:54:40|41167.3|41127.3|41145.1|41105.1|41177.3|41137.3|41145.1|41105.1|18
1654016090000|2022-05-31 16:54:50|41148|41108|41157.3|41117.3|41160.1|41120.1|41148|41108|12
1654016100000|2022-05-31 16:55:00|41160.1|41120.1|41175.1|41135.1|41177.3|41137.3|41160.1|41120.1|18
1654016110000|2022-05-31 16:55:10|41172.3|41132.3|41157.3|41117.3|41172.3|41132.3|41157.3|41117.3|9
1654016120000|2022-05-31 16:55:20|41167.3|41127.3|41177.3|41137.3|41180.1|41140.1|41167.3|41127.3|5
1654016130000|2022-05-31 16:55:30|41185.1|41145.1|41185.1|41145.1|41185.1|41145.1|41185.1|41145.1|5
1654016140000|2022-05-31 16:55:40|41175.1|41135.1|41187.3|41147.3|41187.3|41147.3|41175.1|41135.1|35
1654016150000|2022-05-31 16:55:50|41190.1|41150.1|41187.3|41147.3|41190.1|41150.1|41187.3|41147.3|1
1654016160000|2022-05-31 16:56:00|41178|41138|41187.3|41147.3|41187.3|41147.3|41178|41138|20
1654016180000|2022-05-31 16:56:20|41197.3|41157.3|41192.3|41152.3|41197.3|41157.3|41192.3|41152.3|13
1654016190000|2022-05-31 16:56:30|41177.3|41137.3|41177.3|41137.3|41177.3|41137.3|41174.4|41134.4|9
1654016200000|2022-05-31 16:56:40|41174.4|41134.4|41182.3|41142.3|41185.1|41145.1|41172.3|41132.3|4
1654016210000|2022-05-31 16:56:50|41180.1|41140.1|41190.1|41150.1|41190.1|41150.1|41177.3|41137.3|13
1654016220000|2022-05-31 16:57:00|41185.1|41145.1|41197.3|41157.3|41207.3|41167.3|41185.1|41145.1|19
1654016230000|2022-05-31 16:57:10|41200.1|41160.1|41209.4|41169.4|41217.3|41177.3|41190.1|41150.1|14
1654016240000|2022-05-31 16:57:20|41212.3|41172.3|41209.4|41169.4|41217.3|41177.3|41209.4|41169.4|6
1654016250000|2022-05-31 16:57:30|41197.3|41157.3|41200.1|41160.1|41200.1|41160.1|41197.3|41157.3|23
1654016260000|2022-05-31 16:57:40|41235.1|41195.1|41245.1|41205.1|41245.1|41205.1|41222.3|41182.3|4
1654016270000|2022-05-31 16:57:50|41242.3|41202.3|41237.3|41197.3|41250.1|41210.1|41237.3|41197.3|2
1654016280000|2022-05-31 16:58:00|41235.1|41195.1|41235.1|41195.1|41235.1|41195.1|41227.3|41187.3|6
1654016290000|2022-05-31 16:58:10|41232.3|41192.3|41237.3|41197.3|41237.3|41197.3|41227.3|41187.3|1
1654016300000|2022-05-31 16:58:20|41240.1|41200.1|41228|41188|41242.3|41202.3|41225.1|41185.1|5
1654016310000|2022-05-31 16:58:30|41225.1|41185.1|41225.1|41185.1|41228|41188|41223|41183|7
1654016320000|2022-05-31 16:58:40|41223|41183|41220.9|41180.9|41225.1|41185.1|41220.9|41180.9|2
1654016330000|2022-05-31 16:58:50|41223|41183|41233|41193|41250.9|41210.9|41223|41183|5
1654016340000|2022-05-31 16:59:00|41230.9|41190.9|41235.9|41195.9|41243|41203|41223|41183|12
1654016350000|2022-05-31 16:59:10|41233|41193|41240.9|41200.9|41243|41203|41233|41193|3
1654016360000|2022-05-31 16:59:20|41243|41203|41273|41233|41273|41233|41243|41203|24
1654016370000|2022-05-31 16:59:30|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|41275.1|41235.1|2
1654016380000|2022-05-31 16:59:40|41278|41238|41265.1|41225.1|41283|41243|41265.1|41225.1|6
1654016390000|2022-05-31 16:59:50|41270.9|41230.9|41263|41223|41270.9|41230.9|41263|41223|0
1654016400000|2022-05-31 17:00:00|41270.1|41230.1|41270.1|41230.1|41270.1|41230.1|41270.1|41230.1|24
1654016410000|2022-05-31 17:00:10|41280.1|41240.1|41292.2|41252.2|41295.1|41255.1|41280.1|41240.1|49
1654016420000|2022-05-31 17:00:20|41287.2|41247.2|41280.1|41240.1|41287.2|41247.2|41280.1|41240.1|6
1654016430000|2022-05-31 17:00:30|41277.2|41237.2|41289.4|41249.4|41297.2|41257.2|41253|41213|26
1654016440000|2022-05-31 17:00:40|41292.2|41252.2|41295.1|41255.1|41295.1|41255.1|41292.2|41252.2|0
1654016450000|2022-05-31 17:00:50|41292.2|41252.2|41295.1|41255.1|41295.1|41255.1|41292.2|41252.2|0
1654016460000|2022-05-31 17:01:00|41289.4|41249.4|41285.1|41245.1|41295.1|41255.1|41285.1|41245.1|3
1654016470000|2022-05-31 17:01:10|41280.1|41240.1|41287.2|41247.2|41287.2|41247.2|41277.2|41237.2|19
1654016480000|2022-05-31 17:01:20|41285.1|41245.1|41287.2|41247.2|41287.2|41247.2|41285.1|41245.1|2
1654016490000|2022-05-31 17:01:30|41290.1|41250.1|41287.2|41247.2|41290.1|41250.1|41287.2|41247.2|2
1654016500000|2022-05-31 17:01:40|41277.2|41237.2|41285.1|41245.1|41285.1|41245.1|41277.2|41237.2|4
1654016520000|2022-05-31 17:02:00|41283|41243|41290.1|41250.1|41290.1|41250.1|41280.1|41240.1|3
1654016530000|2022-05-31 17:02:10|41287.2|41247.2|41277.2|41237.2|41287.2|41247.2|41277.2|41237.2|11
1654016540000|2022-05-31 17:02:20|41279.3|41239.3|41279.3|41239.3|41279.3|41239.3|41274.3|41234.3|1
1654016550000|2022-05-31 17:02:30|41274.3|41234.3|41287.2|41247.2|41287.2|41247.2|41274.3|41234.3|4
1654016560000|2022-05-31 17:02:40|41297.2|41257.2|41287.2|41247.2|41297.2|41257.2|41287.2|41247.2|2
1654016570000|2022-05-31 17:02:50|41294.3|41254.3|41297.2|41257.2|41297.2|41257.2|41294.3|41254.3|9
1654016580000|2022-05-31 17:03:00|||||||||2
1654016590000|2022-05-31 17:03:10|||||||||1
1654016600000|2022-05-31 17:03:20|41307.2|41267.2|41315.1|41275.1|41315.1|41275.1|41307.2|41267.2|6
1654016610000|2022-05-31 17:03:30|41317.2|41277.2|41307.2|41267.2|41317.2|41277.2|41307.2|41267.2|6
1654016620000|2022-05-31 17:03:40|41317.2|41277.2|41327.2|41287.2|41327.2|41287.2|41317.2|41277.2|11
1654016640000|2022-05-31 17:04:00|41332.2|41292.2|41320.1|41280.1|41332.2|41292.2|41307.2|41267.2|10
1654016650000|2022-05-31 17:04:10|41317.2|41277.2|41357.2|41317.2|41367.2|41327.2|41317.2|41277.2|10
1654016660000|2022-05-31 17:04:20|41367.2|41327.2|41367.2|41327.2|41367.2|41327.2|41367.2|41327.2|2
1654016670000|2022-05-31 17:04:30|41369.3|41329.3|41362.2|41322.2|41377.2|41337.2|41357.2|41317.2|12
1654016680000|2022-05-31 17:04:40|41360.1|41320.1|41355.1|41315.1|41365.1|41325.1|41349.3|41309.3|5
1654016690000|2022-05-31 17:04:50|41352.2|41312.2|41352.2|41312.2|41352.2|41312.2|41347.2|41307.2|8
1654016700000|2022-05-31 17:05:00|41347.2|41307.2|41347.2|41307.2|41355.1|41315.1|41347.2|41307.2|6
1654016710000|2022-05-31 17:05:10|41357.2|41317.2|41347.2|41307.2|41357.2|41317.2|41347.2|41307.2|43
1654016720000|2022-05-31 17:05:20|41353|41313|41357.2|41317.2|41362.2|41322.2|41353|41313|8
1654016730000|2022-05-31 17:05:30|41347.2|41307.2|41347.2|41307.2|41357.2|41317.2|41347.2|41307.2|20
1654016740000|2022-05-31 17:05:40|41352.2|41312.2|41352.2|41312.2|41352.2|41312.2|41352.2|41312.2|3
1654016750000|2022-05-31 17:05:50|41355.1|41315.1|41347.2|41307.2|41357.2|41317.2|41347.2|41307.2|2
1654016760000|2022-05-31 17:06:00|41350.1|41310.1|41357.2|41317.2|41357.2|41317.2|41347.2|41307.2|17
1654016770000|2022-05-31 17:06:10|||||||||8
1654016780000|2022-05-31 17:06:20|||||||||11
1654016790000|2022-05-31 17:06:30|41367.2|41327.2|41357.2|41317.2|41367.2|41327.2|41357.2|41317.2|13
1654016800000|2022-05-31 17:06:40|41359.3|41319.3|41357.2|41317.2|41367.2|41327.2|41357.2|41317.2|7
1654016810000|2022-05-31 17:06:50|41360.1|41320.1|41357.2|41317.2|41360.1|41320.1|41357.2|41317.2|2
1654016820000|2022-05-31 17:07:00|41354.3|41314.3|41372.2|41332.2|41375.1|41335.1|41354.3|41314.3|8
1654016830000|2022-05-31 17:07:10|41367.2|41327.2|41369.3|41329.3|41375.1|41335.1|41367.2|41327.2|3
1654016840000|2022-05-31 17:07:20|41367.2|41327.2|41367.2|41327.2|41367.2|41327.2|41367.2|41327.2|0
1654016850000|2022-05-31 17:07:30|||||||||2
1654016860000|2022-05-31 17:07:40|41377.2|41337.2|41377.2|41337.2|41377.2|41337.2|41369.3|41329.3|3
1654016870000|2022-05-31 17:07:50|||||||||3
1654016880000|2022-05-31 17:08:00|41385.1|41345.1|41392.2|41352.2|41395.1|41355.1|41379.3|41339.3|4
1654016890000|2022-05-31 17:08:10|41395.1|41355.1|41393|41353|41397.2|41357.2|41393|41353|4
1654016900000|2022-05-31 17:08:20|41387.2|41347.2|41385.1|41345.1|41395.1|41355.1|41385.1|41345.1|5
1654016910000|2022-05-31 17:08:30|41387.2|41347.2|41377.2|41337.2|41395.1|41355.1|41377.2|41337.2|8
1654016920000|2022-05-31 17:08:40|41380.1|41340.1|41347.2|41307.2|41380.1|41340.1|41347.2|41307.2|18
1654016930000|2022-05-31 17:08:50|41344.3|41304.3|41357.2|41317.2|41357.2|41317.2|41344.3|41304.3|16
1654016940000|2022-05-31 17:09:00|41367.2|41327.2|41357.2|41317.2|41367.2|41327.2|41354.3|41314.3|19
1654016950000|2022-05-31 17:09:10|41347.2|41307.2|41344.3|41304.3|41347.2|41307.2|41344.3|41304.3|12
1654016960000|2022-05-31 17:09:20|41327.2|41287.2|41300.1|41260.1|41327.2|41287.2|41297.2|41257.2|18
1654016970000|2022-05-31 17:09:30|41302.2|41262.2|41287.2|41247.2|41302.2|41262.2|41287.2|41247.2|6
1654016980000|2022-05-31 17:09:40|41289.3|41249.3|41289.3|41249.3|41297.2|41257.2|41287.2|41247.2|6
1654016990000|2022-05-31 17:09:50|41292.2|41252.2|41297.2|41257.2|41297.2|41257.2|41292.2|41252.2|0
1654017000000|2022-05-31 17:10:00|41295.1|41255.1|41297.2|41257.2|41297.2|41257.2|41289.3|41249.3|0
1654017010000|2022-05-31 17:10:10|41295.1|41255.1|41289.3|41249.3|41297.2|41257.2|41289.3|41249.3|1
1654017020000|2022-05-31 17:10:20|41292.2|41252.2|41292.2|41252.2|41292.2|41252.2|41289.3|41249.3|0
1654017030000|2022-05-31 17:10:30|41290.1|41250.1|41302.2|41262.2|41302.2|41262.2|41290.1|41250.1|10
1654017040000|2022-05-31 17:10:40|41297.2|41257.2|41297.2|41257.2|41297.2|41257.2|41297.2|41257.2|2
1654017050000|2022-05-31 17:10:50|||||||||3
1654017060000|2022-05-31 17:11:00|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|5
1654017070000|2022-05-31 17:11:10|41290.1|41250.1|41305.1|41265.1|41307.2|41267.2|41290.1|41250.1|6
1654017080000|2022-05-31 17:11:20|41297.2|41257.2|41302.2|41262.2|41302.2|41262.2|41297.2|41257.2|6
1654017090000|2022-05-31 17:11:30|41297.2|41257.2|41312.2|41272.2|41312.2|41272.2|41297.2|41257.2|12
1654017100000|2022-05-31 17:11:40|41310.1|41270.1|41315.1|41275.1|41317.2|41277.2|41307.2|41267.2|3
1654017110000|2022-05-31 17:11:50|41310.1|41270.1|41305.1|41265.1|41317.2|41277.2|41302.2|41262.2|5
1654017120000|2022-05-31 17:12:00|41302.2|41262.2|41303|41263|41305.1|41265.1|41297.2|41257.2|4
1654017130000|2022-05-31 17:12:10|41300.1|41260.1|41297.2|41257.2|41300.1|41260.1|41297.2|41257.2|18
1654017140000|2022-05-31 17:12:20|||||||||7
1654017150000|2022-05-31 17:12:30|||||||||8
1654017160000|2022-05-31 17:12:40|||||||||2
1654017170000|2022-05-31 17:12:50|41315.1|41275.1|41312.2|41272.2|41315.1|41275.1|41309.3|41269.3|20
1654017180000|2022-05-31 17:13:00|41309.3|41269.3|41307.2|41267.2|41309.3|41269.3|41307.2|41267.2|2
1654017190000|2022-05-31 17:13:10|41309.3|41269.3|41317.2|41277.2|41317.2|41277.2|41309.3|41269.3|4
1654017200000|2022-05-31 17:13:20|41315.1|41275.1|41327.2|41287.2|41327.2|41287.2|41315.1|41275.1|16
1654017210000|2022-05-31 17:13:30|41335.1|41295.1|41327.2|41287.2|41335.1|41295.1|41327.2|41287.2|7
1654017220000|2022-05-31 17:13:40|41332.2|41292.2|41324.3|41284.3|41337.2|41297.2|41324.3|41284.3|14
1654017230000|2022-05-31 17:13:50|41327.2|41287.2|41317.2|41277.2|41339.3|41299.3|41317.2|41277.2|49
1654017240000|2022-05-31 17:14:00|41309.3|41269.3|41297.2|41257.2|41309.3|41269.3|41297.2|41257.2|17
1654017250000|2022-05-31 17:14:10|||||||||1
1654017260000|2022-05-31 17:14:20|41287.2|41247.2|41287.2|41247.2|41287.2|41247.2|41287.2|41247.2|7
1654017270000|2022-05-31 17:14:30|||||||||2
1654017280000|2022-05-31 17:14:40|||||||||6
1654017290000|2022-05-31 17:14:50|41289.3|41249.3|41322.2|41282.2|41322.2|41282.2|41289.3|41249.3|26
1654017300000|2022-05-31 17:15:00|41320.1|41280.1|41324.3|41284.3|41332.2|41292.2|41314.3|41274.3|27
1654017310000|2022-05-31 17:15:10|41327.2|41287.2|41327.2|41287.2|41327.2|41287.2|41327.2|41287.2|13
1654017330000|2022-05-31 17:15:30|41320.1|41280.1|41300.1|41260.1|41320.1|41280.1|41300.1|41260.1|22
1654017340000|2022-05-31 17:15:40|41297.2|41257.2|41242.9|41202.9|41297.2|41257.2|41242.9|41202.9|69
1654017350000|2022-05-31 17:15:50|41237.9|41197.9|41240.8|41200.8|41242.9|41202.9|41235.1|41195.1|31
1654017360000|2022-05-31 17:16:00|41242.9|41202.9|41242.9|41202.9|41247.9|41207.9|41232.9|41192.9|9
1654017370000|2022-05-31 17:16:10|41240.8|41200.8|41237.9|41197.9|41242.9|41202.9|41237.9|41197.9|5
1654017380000|2022-05-31 17:16:20|41242.9|41202.9|41240.8|41200.8|41242.9|41202.9|41232.9|41192.9|14
1654017390000|2022-05-31 17:16:30|41232.9|41192.9|41222.9|41182.9|41232.9|41192.9|41200.8|41160.8|36
1654017400000|2022-05-31 17:16:40|41225.8|41185.8|41202.9|41162.9|41233.7|41193.7|41202.9|41162.9|8
1654017410000|2022-05-31 17:16:50|41208.7|41168.7|41240.8|41200.8|41242.9|41202.9|41208.7|41168.7|13
1654017420000|2022-05-31 17:17:00|41232.9|41192.9|41210.8|41170.8|41240.8|41200.8|41205.8|41165.8|14
1654017430000|2022-05-31 17:17:10|41212.9|41172.9|41210.8|41170.8|41213.7|41173.7|41205.8|41165.8|4
1654017440000|2022-05-31 17:17:20|41213.7|41173.7|41230.8|41190.8|41230.8|41190.8|41210.8|41170.8|15
1654017450000|2022-05-31 17:17:30|41222.9|41182.9|41215.8|41175.8|41222.9|41182.9|41215.8|41175.8|6
1654017460000|2022-05-31 17:17:40|41220.8|41180.8|41207.9|41167.9|41220.8|41180.8|41207.9|41167.9|19
1654017470000|2022-05-31 17:17:50|41210.8|41170.8|41210.8|41170.8|41210.8|41170.8|41210.8|41170.8|0
1654017480000|2022-05-31 17:18:00|41205.8|41165.8|41210.8|41170.8|41210.8|41170.8|41205.8|41165.8|17
1654017490000|2022-05-31 17:18:10|41215.8|41175.8|41230.8|41190.8|41230.8|41190.8|41210.8|41170.8|3
1654017500000|2022-05-31 17:18:20|41233.7|41193.7|41233.7|41193.7|41233.7|41193.7|41230.8|41190.8|0
1654017510000|2022-05-31 17:18:30|41230.8|41190.8|41230.8|41190.8|41230.8|41190.8|41205.8|41165.8|35
1654017520000|2022-05-31 17:18:40|41242.9|41202.9|41230.8|41190.8|41250.8|41210.8|41222.9|41182.9|17
1654017530000|2022-05-31 17:18:50|41238.7|41198.7|41240.8|41200.8|41242.9|41202.9|41238.7|41198.7|0
1654017540000|2022-05-31 17:19:00|41238.7|41198.7|41230.8|41190.8|41238.7|41198.7|41228.7|41188.7|12
1654017550000|2022-05-31 17:19:10|41213.7|41173.7|41205.8|41165.8|41213.7|41173.7|41205.8|41165.8|2
1654017560000|2022-05-31 17:19:20|41213.7|41173.7|41206.6|41166.6|41213.7|41173.7|41198.7|41158.7|17
1654017570000|2022-05-31 17:19:30|41204.5|41164.5|41171.6|41131.6|41204.5|41164.5|41171.6|41131.6|22
1654017580000|2022-05-31 17:19:40|41176.6|41136.6|41176.6|41136.6|41176.6|41136.6|41176.6|41136.6|4
1654017590000|2022-05-31 17:19:50|41179.5|41139.5|41211.6|41171.6|41211.6|41171.6|41179.5|41139.5|28
1654017600000|2022-05-31 17:20:00|41208.7|41168.7|41218.7|41178.7|41221.6|41181.6|41201.6|41161.6|15
1654017610000|2022-05-31 17:20:10|41228.7|41188.7|41238.7|41198.7|41238.7|41198.7|41228.7|41188.7|7
1654017620000|2022-05-31 17:20:20|41236.6|41196.6|41245.8|41205.8|41245.8|41205.8|41228.7|41188.7|14
1654017630000|2022-05-31 17:20:30|41240.8|41200.8|41230|41190|41240.8|41200.8|41230|41190|32
1654017640000|2022-05-31 17:20:40|41232.9|41192.9|41232.9|41192.9|41232.9|41192.9|41232.9|41192.9|3
1654017650000|2022-05-31 17:20:50|41235|41195|41250.8|41210.8|41252.9|41212.9|41235|41195|8
1654017660000|2022-05-31 17:21:00|41252.9|41212.9|41262.9|41222.9|41262.9|41222.9|41247.9|41207.9|15
1654017670000|2022-05-31 17:21:10|41252.9|41212.9|41252.9|41212.9|41252.9|41212.9|41252.9|41212.9|7
1654017680000|2022-05-31 17:21:20|41250|41210|41252.9|41212.9|41252.9|41212.9|41250|41210|7
1654017690000|2022-05-31 17:21:30|41250|41210|41230.8|41190.8|41252.9|41212.9|41230.8|41190.8|20
1654017700000|2022-05-31 17:21:40|41228.7|41188.7|41230.8|41190.8|41230.8|41190.8|41228.7|41188.7|6
1654017710000|2022-05-31 17:21:50|41235.8|41195.8|41236.6|41196.6|41238.7|41198.7|41230.8|41190.8|1
1654017720000|2022-05-31 17:22:00|41233.7|41193.7|41248.7|41208.7|41248.7|41208.7|41233.7|41193.7|8
1654017740000|2022-05-31 17:22:20|41228.7|41188.7|41228.7|41188.7|41236.6|41196.6|41228.7|41188.7|5
1654017750000|2022-05-31 17:22:30|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|5
1654017760000|2022-05-31 17:22:40|41213.7|41173.7|41198.7|41158.7|41213.7|41173.7|41198.7|41158.7|10
1654017770000|2022-05-31 17:22:50|41208.7|41168.7|41208.7|41168.7|41208.7|41168.7|41208.7|41168.7|6
1654017780000|2022-05-31 17:23:00|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|6
1654017790000|2022-05-31 17:23:10|||||||||1
1654017800000|2022-05-31 17:23:20|41198.7|41158.7|41218.7|41178.7|41220.8|41180.8|41198.7|41158.7|22
1654017810000|2022-05-31 17:23:30|41213.7|41173.7|41213.7|41173.7|41216.6|41176.6|41213.7|41173.7|4
1654017820000|2022-05-31 17:23:40|41216.6|41176.6|41213.7|41173.7|41216.6|41176.6|41213.7|41173.7|0
1654017830000|2022-05-31 17:23:50|41193.7|41153.7|41198.7|41158.7|41201.6|41161.6|41190.8|41150.8|10
1654017840000|2022-05-31 17:24:00|41206.6|41166.6|41206.6|41166.6|41206.6|41166.6|41203.7|41163.7|6
1654017850000|2022-05-31 17:24:10|41208.7|41168.7|41208.7|41168.7|41211.6|41171.6|41208.7|41168.7|3
1654017860000|2022-05-31 17:24:20|||||||||1
1654017870000|2022-05-31 17:24:30|41211.6|41171.6|41216.6|41176.6|41218.7|41178.7|41208.7|41168.7|13
1654017880000|2022-05-31 17:24:40|41218.7|41178.7|41211.6|41171.6|41218.7|41178.7|41208.7|41168.7|0
1654017890000|2022-05-31 17:24:50|41208.7|41168.7|41208.7|41168.7|41208.7|41168.7|41208.7|41168.7|1
1654017900000|2022-05-31 17:25:00|41206.6|41166.6|41173.7|41133.7|41208.7|41168.7|41168.7|41128.7|27
1654017910000|2022-05-31 17:25:10|41168.7|41128.7|41166.6|41126.6|41168.7|41128.7|41161.6|41121.6|8
1654017920000|2022-05-31 17:25:20|41168.7|41128.7|41168.7|41128.7|41168.7|41128.7|41168.7|41128.7|3
1654017930000|2022-05-31 17:25:30|41166.6|41126.6|41178.7|41138.7|41186.6|41146.6|41166.6|41126.6|21
1654017940000|2022-05-31 17:25:40|41195.8|41155.8|41208.7|41168.7|41208.7|41168.7|41188.7|41148.7|12
1654017950000|2022-05-31 17:25:50|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|41218.7|41178.7|8
1654017960000|2022-05-31 17:26:00|41225.8|41185.8|41218.7|41178.7|41225.8|41185.8|41215.8|41175.8|31
1654017970000|2022-05-31 17:26:10|41208.7|41168.7|41215.8|41175.8|41215.8|41175.8|41208.7|41168.7|8
1654017980000|2022-05-31 17:26:20|41218.7|41178.7|41222.9|41182.9|41230.8|41190.8|41208.7|41168.7|33
1654017990000|2022-05-31 17:26:30|41225.8|41185.8|41216.5|41176.5|41225.8|41185.8|41213.7|41173.7|21
1654018000000|2022-05-31 17:26:40|41218.7|41178.7|41216.5|41176.5|41228.7|41188.7|41216.5|41176.5|10
1654018010000|2022-05-31 17:26:50|41226.5|41186.5|41228.7|41188.7|41228.7|41188.7|41226.5|41186.5|7
1654018020000|2022-05-31 17:27:00|41226.5|41186.5|41226.5|41186.5|41228.7|41188.7|41224.4|41184.4|11
1654018030000|2022-05-31 17:27:10|41228.7|41188.7|41228.7|41188.7|41228.7|41188.7|41228.7|41188.7|8
1654018040000|2022-05-31 17:27:20|41231.5|41191.5|41236.5|41196.5|41236.5|41196.5|41218.7|41178.7|9
1654018050000|2022-05-31 17:27:30|41231.5|41191.5|41238.7|41198.7|41238.7|41198.7|41231.5|41191.5|5
1654018060000|2022-05-31 17:27:40|41248.7|41208.7|41241.5|41201.5|41250.8|41210.8|41231.5|41191.5|27
1654018070000|2022-05-31 17:27:50|41238.7|41198.7|41238.7|41198.7|41246.5|41206.5|41238.7|41198.7|2
1654018080000|2022-05-31 17:28:00|41241.5|41201.5|41226.5|41186.5|41241.5|41201.5|41226.5|41186.5|6
1654018090000|2022-05-31 17:28:10|41228.7|41188.7|41246.5|41206.5|41249.4|41209.4|41221.5|41181.5|14
1654018100000|2022-05-31 17:28:20|41248.7|41208.7|41226.5|41186.5|41248.7|41208.7|41226.5|41186.5|5
1654018110000|2022-05-31 17:28:30|41221.5|41181.5|41221.5|41181.5|41226.5|41186.5|41221.5|41181.5|5
1654018120000|2022-05-31 17:28:40|41224.4|41184.4|41226.5|41186.5|41226.5|41186.5|41221.5|41181.5|13
1654018140000|2022-05-31 17:29:00|41221.5|41181.5|41208.7|41168.7|41226.5|41186.5|41208.7|41168.7|8
1654018150000|2022-05-31 17:29:10|41206.5|41166.5|41208.7|41168.7|41211.5|41171.5|41206.5|41166.5|2
1654018160000|2022-05-31 17:29:20|41204.4|41164.4|41206.5|41166.5|41206.5|41166.5|41204.4|41164.4|6
1654018170000|2022-05-31 17:29:30|41201.5|41161.5|41181.5|41141.5|41201.5|41161.5|41181.5|41141.5|10
1654018180000|2022-05-31 17:29:40|||||||||22
1654018190000|2022-05-31 17:29:50|||||||||4
1654018200000|2022-05-31 17:30:00|41183.6|41143.6|41181.5|41141.5|41183.6|41143.6|41181.5|41141.5|14
1654018210000|2022-05-31 17:30:10|||||||||2
1654018220000|2022-05-31 17:30:20|41171.5|41131.5|41171.5|41131.5|41181.5|41141.5|41171.5|41131.5|11
1654018230000|2022-05-31 17:30:30|41166.5|41126.5|41166.5|41126.5|41166.5|41126.5|41166.5|41126.5|36
1654018240000|2022-05-31 17:30:40|41169.4|41129.4|41171.5|41131.5|41189.4|41149.4|41169.4|41129.4|13
1654018250000|2022-05-31 17:30:50|41179.4|41139.4|41201.5|41161.5|41201.5|41161.5|41176.5|41136.5|8
1654018260000|2022-05-31 17:31:00|41204.4|41164.4|41191.5|41151.5|41206.5|41166.5|41191.5|41151.5|6
1654018270000|2022-05-31 17:31:10|41196.5|41156.5|41196.5|41156.5|41196.5|41156.5|41193.6|41153.6|10
1654018280000|2022-05-31 17:31:20|41199.4|41159.4|41209.4|41169.4|41209.4|41169.4|41199.4|41159.4|0
1654018290000|2022-05-31 17:31:30|41205.8|41165.8|41201.5|41161.5|41205.8|41165.8|41199.4|41159.4|6
1654018300000|2022-05-31 17:31:40|||||||||1
1654018320000|2022-05-31 17:32:00|41209.4|41169.4|41239.4|41199.4|41239.4|41199.4|41209.4|41169.4|11
1654018330000|2022-05-31 17:32:10|41231.5|41191.5|41229.4|41189.4|41231.5|41191.5|41219.4|41179.4|9
1654018340000|2022-05-31 17:32:20|41231.5|41191.5|41219.4|41179.4|41231.5|41191.5|41219.4|41179.4|11
1654018350000|2022-05-31 17:32:30|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|19
1654018360000|2022-05-31 17:32:40|||||||||1
1654018380000|2022-05-31 17:33:00|41208.6|41168.6|41216.5|41176.5|41218.6|41178.6|41208.6|41168.6|18
1654018400000|2022-05-31 17:33:20|41218.6|41178.6|41216.5|41176.5|41218.6|41178.6|41216.5|41176.5|3
1654018410000|2022-05-31 17:33:30|41213.6|41173.6|41216.5|41176.5|41218.6|41178.6|41213.6|41173.6|5
1654018420000|2022-05-31 17:33:40|41228.6|41188.6|41218.6|41178.6|41228.6|41188.6|41218.6|41178.6|11
1654018430000|2022-05-31 17:33:50|||||||||1
1654018440000|2022-05-31 17:34:00|||||||||5
1654018450000|2022-05-31 17:34:10|41231.5|41191.5|41231.5|41191.5|41231.5|41191.5|41231.5|41191.5|4
1654018460000|2022-05-31 17:34:20|41228.6|41188.6|41221.5|41181.5|41228.6|41188.6|41221.5|41181.5|8
1654018470000|2022-05-31 17:34:30|41224.4|41184.4|41224.4|41184.4|41226.5|41186.5|41221.5|41181.5|9
1654018480000|2022-05-31 17:34:40|41226.5|41186.5|41226.5|41186.5|41226.5|41186.5|41226.5|41186.5|0
1654018490000|2022-05-31 17:34:50|41223.6|41183.6|41246.5|41206.5|41249.4|41209.4|41223.6|41183.6|7
1654018500000|2022-05-31 17:35:00|41249.4|41209.4|41252.3|41212.3|41254.4|41214.4|41249.4|41209.4|21
1654018510000|2022-05-31 17:35:10|41254.4|41214.4|41246.5|41206.5|41254.4|41214.4|41246.5|41206.5|3
1654018520000|2022-05-31 17:35:20|41254.4|41214.4|41244.4|41204.4|41254.4|41214.4|41244.4|41204.4|3
1654018530000|2022-05-31 17:35:30|41242.3|41202.3|41246.5|41206.5|41251.5|41211.5|41242.3|41202.3|16
1654018540000|2022-05-31 17:35:40|41244.4|41204.4|41236.5|41196.5|41244.4|41204.4|41236.5|41196.5|1
1654018550000|2022-05-31 17:35:50|41234.4|41194.4|41234.4|41194.4|41234.4|41194.4|41234.4|41194.4|4
1654018560000|2022-05-31 17:36:00|41232.3|41192.3|41222.3|41182.3|41234.4|41194.4|41211.5|41171.5|107
1654018570000|2022-05-31 17:36:10|41217.3|41177.3|41219.4|41179.4|41224.4|41184.4|41214.4|41174.4|4
1654018580000|2022-05-31 17:36:20|41216.5|41176.5|41219.4|41179.4|41219.4|41179.4|41214.4|41174.4|4
1654018590000|2022-05-31 17:36:30|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|41214.4|41174.4|6
1654018600000|2022-05-31 17:36:40|41218.6|41178.6|41214.4|41174.4|41218.6|41178.6|41214.4|41174.4|2
1654018610000|2022-05-31 17:36:50|41211.5|41171.5|41186.5|41146.5|41211.5|41171.5|41184.4|41144.4|10
1654018620000|2022-05-31 17:37:00|41188.6|41148.6|41189.4|41149.4|41194.4|41154.4|41186.5|41146.5|10
1654018630000|2022-05-31 17:37:10|41191.5|41151.5|41221.5|41181.5|41221.5|41181.5|41191.5|41151.5|11
1654018640000|2022-05-31 17:37:20|41214.4|41174.4|41186.5|41146.5|41216.5|41176.5|41184.4|41144.4|24
1654018650000|2022-05-31 17:37:30|41184.4|41144.4|41179.4|41139.4|41184.4|41144.4|41179.4|41139.4|6
1654018660000|2022-05-31 17:37:40|||||||||1
1654018670000|2022-05-31 17:37:50|41184.4|41144.4|41189.4|41149.4|41189.4|41149.4|41182.3|41142.3|3
1654018680000|2022-05-31 17:38:00|41184.4|41144.4|41174.4|41134.4|41184.4|41144.4|41174.4|41134.4|8
1654018690000|2022-05-31 17:38:10|41184.4|41144.4|41174.4|41134.4|41184.4|41144.4|41174.4|41134.4|6
1654018700000|2022-05-31 17:38:20|41177.3|41137.3|41194.4|41154.4|41194.4|41154.4|41177.3|41137.3|10
1654018710000|2022-05-31 17:38:30|41192.3|41152.3|41184.4|41144.4|41192.3|41152.3|41184.4|41144.4|6
1654018720000|2022-05-31 17:38:40|41219.4|41179.4|41216.5|41176.5|41219.4|41179.4|41216.5|41176.5|4
1654018730000|2022-05-31 17:38:50|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|0
1654018740000|2022-05-31 17:39:00|41204.4|41164.4|41194.4|41154.4|41204.4|41164.4|41189.4|41149.4|43
1654018750000|2022-05-31 17:39:10|41204.4|41164.4|41199.4|41159.4|41204.4|41164.4|41199.4|41159.4|5
1654018760000|2022-05-31 17:39:20|41202.3|41162.3|41204.4|41164.4|41204.4|41164.4|41199.4|41159.4|5
1654018770000|2022-05-31 17:39:30|41219.4|41179.4|41216.5|41176.5|41221.5|41181.5|41216.5|41176.5|8
1654018780000|2022-05-31 17:39:40|41214.4|41174.4|41216.5|41176.5|41224.4|41184.4|41214.4|41174.4|3
1654018790000|2022-05-31 17:39:50|41214.4|41174.4|41214.4|41174.4|41217.3|41177.3|41214.4|41174.4|32
1654018800000|2022-05-31 17:40:00|41222.3|41182.3|41224.4|41184.4|41224.4|41184.4|41222.3|41182.3|34
1654018810000|2022-05-31 17:40:10|41219.4|41179.4|41222.3|41182.3|41224.4|41184.4|41214.4|41174.4|7
1654018820000|2022-05-31 17:40:20|41219.4|41179.4|41224.4|41184.4|41224.4|41184.4|41219.4|41179.4|1
1654018830000|2022-05-31 17:40:30|41222.3|41182.3|41222.3|41182.3|41222.3|41182.3|41222.3|41182.3|5
1654018840000|2022-05-31 17:40:40|41219.4|41179.4|41214.4|41174.4|41224.4|41184.4|41214.4|41174.4|4
1654018850000|2022-05-31 17:40:50|41216.5|41176.5|41214.4|41174.4|41224.4|41184.4|41214.4|41174.4|5
1654018860000|2022-05-31 17:41:00|41217.3|41177.3|41217.3|41177.3|41220.1|41180.1|41214.4|41174.4|24
1654018870000|2022-05-31 17:41:10|41222.3|41182.3|41222.3|41182.3|41222.3|41182.3|41222.3|41182.3|0
1654018880000|2022-05-31 17:41:20|41220.1|41180.1|41217.3|41177.3|41222.3|41182.3|41217.3|41177.3|1
1654018890000|2022-05-31 17:41:30|41220.1|41180.1|41217.3|41177.3|41220.1|41180.1|41217.3|41177.3|7
1654018900000|2022-05-31 17:41:40|||||||||9
1654018910000|2022-05-31 17:41:50|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|1
1654018920000|2022-05-31 17:42:00|41217.3|41177.3|41214.4|41174.4|41217.3|41177.3|41214.4|41174.4|11
1654018930000|2022-05-31 17:42:10|41217.3|41177.3|41217.3|41177.3|41217.3|41177.3|41217.3|41177.3|0
1654018940000|2022-05-31 17:42:20|||||||||4
1654018950000|2022-05-31 17:42:30|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|41211.5|41171.5|9
1654018960000|2022-05-31 17:42:40|41211.5|41171.5|41214.4|41174.4|41214.4|41174.4|41211.5|41171.5|22
1654018970000|2022-05-31 17:42:50|41211.5|41171.5|41214.4|41174.4|41214.4|41174.4|41211.5|41171.5|3
1654018980000|2022-05-31 17:43:00|41211.5|41171.5|41166.5|41126.5|41211.5|41171.5|41161.5|41121.5|15
1654018990000|2022-05-31 17:43:10|41164.4|41124.4|41161.5|41121.5|41171.5|41131.5|41161.5|41121.5|114
1654019000000|2022-05-31 17:43:20|||||||||7
1654019010000|2022-05-31 17:43:30|41158.6|41118.6|41144.4|41104.4|41158.6|41118.6|41127.2|41087.2|18
1654019020000|2022-05-31 17:43:40|41141.5|41101.5|41134.4|41094.4|41144.4|41104.4|41134.4|41094.4|5
1654019030000|2022-05-31 17:43:50|41131.5|41091.5|41104.4|41064.4|41131.5|41091.5|41104.4|41064.4|10
1654019040000|2022-05-31 17:44:00|41124.4|41084.4|41125.1|41085.1|41125.1|41085.1|41114.4|41074.4|32
1654019050000|2022-05-31 17:44:10|41122.2|41082.2|41087.2|41047.2|41122.2|41082.2|41084.4|41044.4|17
1654019060000|2022-05-31 17:44:20|41084.4|41044.4|41081.5|41041.5|41094.4|41054.4|41074.4|41034.4|11
1654019070000|2022-05-31 17:44:30|41079.4|41039.4|41071.5|41031.5|41079.4|41039.4|41071.5|41031.5|16
1654019080000|2022-05-31 17:44:40|41066.5|41026.5|41045.7|41005.7|41066.5|41026.5|41033.6|40993.6|30
1654019090000|2022-05-31 17:44:50|41048.6|41008.6|40961.5|40921.5|41048.6|41008.6|40961.5|40921.5|131
1654019100000|2022-05-31 17:45:00|40966.5|40926.5|40996.5|40956.5|41006.5|40966.5|40961.5|40921.5|55
1654019110000|2022-05-31 17:45:10|40998.6|40958.6|41013.6|40973.6|41016.5|40976.5|40996.5|40956.5|13
1654019120000|2022-05-31 17:45:20|41018.6|40978.6|40996.5|40956.5|41018.6|40978.6|40996.5|40956.5|11
1654019130000|2022-05-31 17:45:30|40993.6|40953.6|40990.7|40950.7|40998.6|40958.6|40988.6|40948.6|10
1654019140000|2022-05-31 17:45:40|40993.6|40953.6|40996.5|40956.5|40998.6|40958.6|40988.6|40948.6|5
1654019150000|2022-05-31 17:45:50|40988.6|40948.6|40998.6|40958.6|41023.6|40983.6|40988.6|40948.6|45
1654019160000|2022-05-31 17:46:00|40991.5|40951.5|40991.5|40951.5|40996.5|40956.5|40991.5|40951.5|7
1654019170000|2022-05-31 17:46:10|40988.6|40948.6|40996.5|40956.5|40996.5|40956.5|40984.4|40944.4|13
1654019180000|2022-05-31 17:46:20|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|31
1654019190000|2022-05-31 17:46:30|40979.4|40939.4|40986.5|40946.5|40986.5|40946.5|40979.4|40939.4|26
1654019200000|2022-05-31 17:46:40|40983.6|40943.6|40956.5|40916.5|40983.6|40943.6|40956.5|40916.5|6
1654019210000|2022-05-31 17:46:50|40959.3|40919.3|40956.5|40916.5|40961.5|40921.5|40956.5|40916.5|3
1654019220000|2022-05-31 17:47:00|40968.6|40928.6|40956.5|40916.5|40981.5|40941.5|40956.5|40916.5|22
1654019230000|2022-05-31 17:47:10|40954.3|40914.3|40944.3|40904.3|40954.3|40914.3|40944.3|40904.3|5
1654019240000|2022-05-31 17:47:20|40949.3|40909.3|40956.5|40916.5|40959.3|40919.3|40944.3|40904.3|5
1654019250000|2022-05-31 17:47:30|40959.3|40919.3|40936.5|40896.5|40959.3|40919.3|40934.3|40894.3|8
1654019260000|2022-05-31 17:47:40|40939.3|40899.3|40962.2|40922.2|40964.3|40924.3|40925.9|40885.9|31
1654019270000|2022-05-31 17:47:50|40959.3|40919.3|40910.7|40870.7|40968.6|40928.6|40908.6|40868.6|44
1654019280000|2022-05-31 17:48:00|40916.5|40876.5|40915.7|40875.7|40936.5|40896.5|40908.6|40868.6|33
1654019290000|2022-05-31 17:48:10|40918.6|40878.6|40916.5|40876.5|40918.6|40878.6|40908.6|40868.6|33
1654019300000|2022-05-31 17:48:20|40925.7|40885.7|40958.6|40918.6|40958.6|40918.6|40925.7|40885.7|20
1654019310000|2022-05-31 17:48:30|40953.6|40913.6|40958.6|40918.6|40958.6|40918.6|40933.6|40893.6|28
1654019320000|2022-05-31 17:48:40|40956.5|40916.5|40956.5|40916.5|40956.5|40916.5|40956.5|40916.5|1
1654019330000|2022-05-31 17:48:50|40958.6|40918.6|40948.6|40908.6|40958.6|40918.6|40938.6|40898.6|12
1654019340000|2022-05-31 17:49:00|40950.7|40910.7|40952.8|40912.8|40952.8|40912.8|40945.7|40905.7|10
1654019350000|2022-05-31 17:49:10|||||||||1
1654019360000|2022-05-31 17:49:20|40947.8|40907.8|40962.8|40922.8|40967.8|40927.8|40947.8|40907.8|11
1654019370000|2022-05-31 17:49:30|40959.9|40919.9|40957.8|40917.8|40959.9|40919.9|40957.8|40917.8|6
1654019380000|2022-05-31 17:49:40|40954.9|40914.9|40977.8|40937.8|40977.8|40937.8|40954.9|40914.9|30
1654019390000|2022-05-31 17:49:50|40974.9|40934.9|40977.8|40937.8|40982.8|40942.8|40969.9|40929.9|2
1654019400000|2022-05-31 17:50:00|40979.9|40939.9|40992.8|40952.8|41002.8|40962.8|40979.9|40939.9|20
1654019410000|2022-05-31 17:50:10|40990.7|40950.7|41014.9|40974.9|41014.9|40974.9|40990.7|40950.7|29
1654019420000|2022-05-31 17:50:20|41012.8|40972.8|41022|40982|41022|40982|41004.9|40964.9|6
1654019430000|2022-05-31 17:50:30|41024.9|40984.9|41001.2|40961.2|41024.9|40984.9|40997|40957|23
1654019440000|2022-05-31 17:50:40|40999.1|40959.1|41036.2|40996.2|41036.2|40996.2|40989.1|40949.1|79
1654019450000|2022-05-31 17:50:50|41033.4|40993.4|41021.2|40981.2|41039.1|40999.1|41001.2|40961.2|29
1654019460000|2022-05-31 17:51:00|41019.1|40979.1|41023.4|40983.4|41031.2|40991.2|41016.2|40976.2|15
1654019470000|2022-05-31 17:51:10|41021.2|40981.2|40999.1|40959.1|41021.2|40981.2|40999.1|40959.1|12
1654019480000|2022-05-31 17:51:20|40994.1|40954.1|41009.1|40969.1|41021.2|40981.2|40987|40947|23
1654019490000|2022-05-31 17:51:30|41007|40967|41007|40967|41009.1|40969.1|40994.1|40954.1|15
1654019500000|2022-05-31 17:51:40|41004.1|40964.1|41012|40972|41012|40972|41002|40962|3
1654019510000|2022-05-31 17:51:50|41017|40977|41017|40977|41017|40977|41017|40977|1
1654019520000|2022-05-31 17:52:00|41012|40972|41004.1|40964.1|41012|40972|41001.2|40961.2|17
1654019530000|2022-05-31 17:52:10|41009.1|40969.1|41053.4|41013.4|41066.2|41026.2|41009.1|40969.1|9
1654019540000|2022-05-31 17:52:20|41056.2|41016.2|41076.2|41036.2|41076.2|41036.2|41056.2|41016.2|11
1654019550000|2022-05-31 17:52:30|41073.4|41033.4|41056.2|41016.2|41073.4|41033.4|41056.2|41016.2|6
1654019560000|2022-05-31 17:52:40|41059.1|41019.1|41063.4|41023.4|41069.1|41029.1|41059.1|41019.1|11
1654019570000|2022-05-31 17:52:50|41061.2|41021.2|41069.1|41029.1|41069.1|41029.1|41051.2|41011.2|3
1654019580000|2022-05-31 17:53:00|41063.4|41023.4|41066.2|41026.2|41069.1|41029.1|41061.2|41021.2|6
1654019590000|2022-05-31 17:53:10|41069.1|41029.1|41066.2|41026.2|41069.1|41029.1|41061.2|41021.2|2
1654019600000|2022-05-31 17:53:20|41069.1|41029.1|41053.3|41013.3|41069.1|41029.1|41053.3|41013.3|6
1654019610000|2022-05-31 17:53:30|41048.3|41008.3|41043.3|41003.3|41058.3|41018.3|41043.3|41003.3|6
1654019620000|2022-05-31 17:53:40|41049.1|41009.1|41062|41022|41073.3|41033.3|41048.3|41008.3|20
1654019630000|2022-05-31 17:53:50|41059.1|41019.1|41029.1|40989.1|41069.1|41029.1|41029.1|40989.1|8
1654019640000|2022-05-31 17:54:00|41027|40987|41029.1|40989.1|41029.1|40989.1|41027|40987|5
1654019660000|2022-05-31 17:54:20|41027|40987|41029.1|40989.1|41029.1|40989.1|41016.2|40976.2|16
1654019670000|2022-05-31 17:54:30|41026.2|40986.2|41013.3|40973.3|41026.2|40986.2|41011.2|40971.2|5
1654019680000|2022-05-31 17:54:40|41016.2|40976.2|41011.2|40971.2|41019.1|40979.1|40998.3|40958.3|16
1654019690000|2022-05-31 17:54:50|41009.1|40969.1|40989.1|40949.1|41009.1|40969.1|40978.3|40938.3|12
1654019700000|2022-05-31 17:55:00|40986.2|40946.2|41016.2|40976.2|41021.2|40981.2|40986.2|40946.2|9
1654019710000|2022-05-31 17:55:10|41019.1|40979.1|41041.2|41001.2|41046.2|41006.2|41019.1|40979.1|7
1654019720000|2022-05-31 17:55:20|41031.2|40991.2|41046.2|41006.2|41048.3|41008.3|41031.2|40991.2|12
1654019730000|2022-05-31 17:55:30|41043.3|41003.3|41039.1|40999.1|41051.2|41011.2|41039.1|40999.1|17
1654019740000|2022-05-31 17:55:40|41046.2|41006.2|41043.3|41003.3|41048.3|41008.3|41041.2|41001.2|26
1654019750000|2022-05-31 17:55:50|41040.5|41000.5|41020.5|40980.5|41040.5|41000.5|41020.5|40980.5|17
1654019760000|2022-05-31 17:56:00|41018.3|40978.3|41013.3|40973.3|41023.3|40983.3|41000.5|40960.5|22
1654019770000|2022-05-31 17:56:10|41018.3|40978.3|41005.4|40965.4|41018.3|40978.3|41003.3|40963.3|10
1654019780000|2022-05-31 17:56:20|41007.6|40967.6|40995.4|40955.4|41007.6|40967.6|40995.4|40955.4|4
1654019790000|2022-05-31 17:56:30|41008.3|40968.3|41022.6|40982.6|41025.4|40985.4|41003.3|40963.3|12
1654019800000|2022-05-31 17:56:40|41027.6|40987.6|41032.6|40992.6|41032.6|40992.6|41025.4|40985.4|14
1654019810000|2022-05-31 17:56:50|41030.4|40990.4|41028.3|40988.3|41032.6|40992.6|41025.4|40985.4|8
1654019820000|2022-05-31 17:57:00|41025.4|40985.4|41023.3|40983.3|41025.4|40985.4|41023.3|40983.3|18
1654019830000|2022-05-31 17:57:10|41021.2|40981.2|41023.3|40983.3|41025.4|40985.4|41018.3|40978.3|4
1654019840000|2022-05-31 17:57:20|41021.2|40981.2|41013.3|40973.3|41021.2|40981.2|41005.4|40965.4|17
1654019850000|2022-05-31 17:57:30|41010.4|40970.4|41007.6|40967.6|41013.3|40973.3|41005.4|40965.4|11
1654019860000|2022-05-31 17:57:40|41005.4|40965.4|40987.6|40947.6|41005.4|40965.4|40987.6|40947.6|4
1654019870000|2022-05-31 17:57:50|40985.4|40945.4|40995.4|40955.4|41005.4|40965.4|40982.6|40942.6|9
1654019880000|2022-05-31 17:58:00|40997.6|40957.6|40992.6|40952.6|41002.6|40962.6|40992.6|40952.6|9
1654019890000|2022-05-31 17:58:10|40997.6|40957.6|40997.6|40957.6|41007.6|40967.6|40997.6|40957.6|6
1654019900000|2022-05-31 17:58:20|40995.4|40955.4|41034.7|40994.7|41039.7|40999.7|40995.4|40955.4|48
1654019910000|2022-05-31 17:58:30|41029.7|40989.7|41031.8|40991.8|41031.8|40991.8|41024.7|40984.7|7
1654019920000|2022-05-31 17:58:40|41033.9|40993.9|41031.8|40991.8|41041.8|41001.8|41031.8|40991.8|11
1654019930000|2022-05-31 17:58:50|41034.7|40994.7|41031.8|40991.8|41041.8|41001.8|41026.8|40986.8|6
1654019940000|2022-05-31 17:59:00|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|6
1654019950000|2022-05-31 17:59:10|41026.8|40986.8|41024.7|40984.7|41026.8|40986.8|41019.7|40979.7|6
1654019960000|2022-05-31 17:59:20|41021.8|40981.8|41026.8|40986.8|41041.8|41001.8|41021.8|40981.8|15
1654019970000|2022-05-31 17:59:30|41021.8|40981.8|41029.7|40989.7|41029.7|40989.7|41019.7|40979.7|6
1654019980000|2022-05-31 17:59:40|41031.8|40991.8|41051.8|41011.8|41056.8|41016.8|41031.8|40991.8|88
1654019990000|2022-05-31 17:59:50|41049.7|41009.7|41036.8|40996.8|41049.7|41009.7|41036.8|40996.8|4
1654020000000|2022-05-31 18:00:00|41043.9|41003.9|41036.8|40996.8|41056.8|41016.8|41031.8|40991.8|16
1654020010000|2022-05-31 18:00:10|41039.7|40999.7|40994.7|40954.7|41039.7|40999.7|40994.7|40954.7|12
1654020020000|2022-05-31 18:00:20|40992.5|40952.5|40997.5|40957.5|41002.5|40962.5|40992.5|40952.5|20
1654020030000|2022-05-31 18:00:30|40994.7|40954.7|40992.5|40952.5|41004.7|40964.7|40989.7|40949.7|12
1654020040000|2022-05-31 18:00:40|40997.5|40957.5|40992.5|40952.5|40997.5|40957.5|40985.4|40945.4|13
1654020050000|2022-05-31 18:00:50|40987.5|40947.5|40990.4|40950.4|40995.4|40955.4|40987.5|40947.5|7
1654020060000|2022-05-31 18:01:00|40993.3|40953.3|40987.5|40947.5|41003.3|40963.3|40985.4|40945.4|19
1654020070000|2022-05-31 18:01:10|40985.4|40945.4|40997.5|40957.5|40997.5|40957.5|40985.4|40945.4|10
1654020080000|2022-05-31 18:01:20|40995.4|40955.4|40991.2|40951.2|40997.5|40957.5|40985.4|40945.4|20
1654020090000|2022-05-31 18:01:30|40988.3|40948.3|40969.1|40929.1|40994.1|40954.1|40969.1|40929.1|27
1654020100000|2022-05-31 18:01:40|||||||||1
1654020110000|2022-05-31 18:01:50|40961.2|40921.2|40956.2|40916.2|40964.1|40924.1|40956.2|40916.2|14
1654020120000|2022-05-31 18:02:00|40954.1|40914.1|40959.1|40919.1|40961.2|40921.2|40944.1|40904.1|20
1654020130000|2022-05-31 18:02:10|40956.2|40916.2|40957|40917|40957|40917|40951.2|40911.2|6
1654020140000|2022-05-31 18:02:20|40949.1|40909.1|40947|40907|40949.1|40909.1|40947|40907|6
1654020150000|2022-05-31 18:02:30|40929.1|40889.1|40917|40877|40929.1|40889.1|40917|40877|10
1654020160000|2022-05-31 18:02:40|40914.9|40874.9|40909.9|40869.9|40914.9|40874.9|40909.9|40869.9|11
1654020170000|2022-05-31 18:02:50|40912.7|40872.7|40912.7|40872.7|40912.7|40872.7|40902.7|40862.7|25
1654020180000|2022-05-31 18:03:00|40910.6|40870.6|40905.6|40865.6|40922.7|40882.7|40905.6|40865.6|31
1654020190000|2022-05-31 18:03:10|40912.7|40872.7|40882.7|40842.7|40912.7|40872.7|40869.8|40829.8|62
1654020200000|2022-05-31 18:03:20|40878.5|40838.5|40885.6|40845.6|40889.8|40849.8|40865.6|40825.6|19
1654020210000|2022-05-31 18:03:30|40882.7|40842.7|40892.7|40852.7|40892.7|40852.7|40882.7|40842.7|13
1654020220000|2022-05-31 18:03:40|40902.7|40862.7|40912.7|40872.7|40912.7|40872.7|40902.7|40862.7|13
1654020230000|2022-05-31 18:03:50|40915.6|40875.6|40922.7|40882.7|40922.7|40882.7|40912.7|40872.7|7
1654020240000|2022-05-31 18:04:00|40927.7|40887.7|40937.7|40897.7|40947.7|40907.7|40924.8|40884.8|56
1654020250000|2022-05-31 18:04:10|40940.6|40900.6|40940.6|40900.6|40940.6|40900.6|40940.6|40900.6|1
1654020260000|2022-05-31 18:04:20|40938.5|40898.5|40942.7|40902.7|40945.6|40905.6|40938.5|40898.5|4
1654020270000|2022-05-31 18:04:30|40945.6|40905.6|40950.6|40910.6|40952.7|40912.7|40945.6|40905.6|15
1654020280000|2022-05-31 18:04:40|40952.7|40912.7|40952.7|40912.7|40952.7|40912.7|40952.7|40912.7|5
1654020290000|2022-05-31 18:04:50|40962.7|40922.7|40970.6|40930.6|40972.7|40932.7|40957.7|40917.7|17
1654020300000|2022-05-31 18:05:00|40967.7|40927.7|40972.7|40932.7|40972.7|40932.7|40962.7|40922.7|18
1654020310000|2022-05-31 18:05:10|40969.8|40929.8|40970.6|40930.6|40972.7|40932.7|40969.8|40929.8|10
1654020320000|2022-05-31 18:05:20|40968.5|40928.5|40962.7|40922.7|40970.6|40930.6|40959.8|40919.8|23
1654020330000|2022-05-31 18:05:30|40959.8|40919.8|40935.6|40895.6|40962.7|40922.7|40935.6|40895.6|19
1654020340000|2022-05-31 18:05:40|40940.6|40900.6|40935.6|40895.6|40950.6|40910.6|40935.6|40895.6|39
1654020350000|2022-05-31 18:05:50|40940.6|40900.6|40937.7|40897.7|40943.5|40903.5|40935.6|40895.6|7
1654020360000|2022-05-31 18:06:00|40942.7|40902.7|40962.7|40922.7|40965.6|40925.6|40935.6|40895.6|26
1654020370000|2022-05-31 18:06:10|40975.6|40935.6|40982.7|40942.7|40990.6|40950.6|40972.7|40932.7|30
1654020380000|2022-05-31 18:06:20|40985.6|40945.6|40997.7|40957.7|41000.6|40960.6|40985.6|40945.6|30
1654020390000|2022-05-31 18:06:30|40992.7|40952.7|41004.8|40964.8|41004.8|40964.8|40989.8|40949.8|40
1654020400000|2022-05-31 18:06:40|41006.9|40966.9|41014.8|40974.8|41019.8|40979.8|41006.9|40966.9|15
1654020410000|2022-05-31 18:06:50|41016.9|40976.9|41002.7|40962.7|41016.9|40976.9|41002.7|40962.7|4
1654020420000|2022-05-31 18:07:00|41004.8|40964.8|41006.9|40966.9|41009.8|40969.8|40999.8|40959.8|21
1654020430000|2022-05-31 18:07:10|41004.8|40964.8|41004.8|40964.8|41004.8|40964.8|41004.8|40964.8|4
1654020440000|2022-05-31 18:07:20|41006.9|40966.9|40984.8|40944.8|41006.9|40966.9|40981.9|40941.9|12
1654020450000|2022-05-31 18:07:30|40982.7|40942.7|40989.8|40949.8|40989.8|40949.8|40982.7|40942.7|4
1654020460000|2022-05-31 18:07:40|40986.9|40946.9|40992.7|40952.7|40992.7|40952.7|40986.9|40946.9|5
1654020470000|2022-05-31 18:07:50|40989.8|40949.8|41022.7|40982.7|41022.7|40982.7|40989.8|40949.8|20
1654020480000|2022-05-31 18:08:00|41024.8|40984.8|41076.9|41036.9|41076.9|41036.9|41024.8|40984.8|47
1654020490000|2022-05-31 18:08:10|41079.1|41039.1|41066.9|41026.9|41079.1|41039.1|41056.9|41016.9|4
1654020500000|2022-05-31 18:08:20|41071.9|41031.9|41079.1|41039.1|41079.1|41039.1|41066.9|41026.9|18
1654020510000|2022-05-31 18:08:30|||||||||3
1654020520000|2022-05-31 18:08:40|41069.1|41029.1|41059.1|41019.1|41069.1|41029.1|41051.2|41011.2|16
1654020530000|2022-05-31 18:08:50|41056.9|41016.9|41041.2|41001.2|41056.9|41016.9|41041.2|41001.2|8
1654020540000|2022-05-31 18:09:00|41044.1|41004.1|41046.9|41006.9|41049.1|41009.1|41039.1|40999.1|20
1654020550000|2022-05-31 18:09:10|41049.1|41009.1|41059|41019|41059|41019|41046.9|41006.9|11
1654020560000|2022-05-31 18:09:20|41066.9|41026.9|41046.9|41006.9|41066.9|41026.9|41046.9|41006.9|9
1654020570000|2022-05-31 18:09:30|41044.8|41004.8|41031.9|40991.9|41044.8|41004.8|41031.9|40991.9|4
1654020580000|2022-05-31 18:09:40|41029|40989|41039|40999|41049|41009|41029|40989|12
1654020590000|2022-05-31 18:09:50|41036.2|40996.2|41039|40999|41039|40999|41036.2|40996.2|0
1654020600000|2022-05-31 18:10:00|41034|40994|41039|40999|41046.2|41006.2|41034|40994|12
1654020610000|2022-05-31 18:10:10|41036.9|40996.9|41036.9|40996.9|41036.9|40996.9|41036.9|40996.9|5
1654020620000|2022-05-31 18:10:20|41041.2|41001.2|41029|40989|41051.2|41011.2|41029|40989|7
1654020630000|2022-05-31 18:10:30|41026.9|40986.9|40976.2|40936.2|41026.9|40986.9|40976.2|40936.2|74
1654020640000|2022-05-31 18:10:40|40973.3|40933.3|40979|40939|40979|40939|40969|40929|19
1654020650000|2022-05-31 18:10:50|40949.8|40909.8|40944.8|40904.8|40949.8|40909.8|40936.9|40896.9|22
1654020660000|2022-05-31 18:11:00|40946.9|40906.9|40936.9|40896.9|40947.7|40907.7|40936.9|40896.9|31
1654020670000|2022-05-31 18:11:10|40939.8|40899.8|40964.8|40924.8|40964.8|40924.8|40939.8|40899.8|20
1654020680000|2022-05-31 18:11:20|40966.9|40926.9|40964.8|40924.8|40971.9|40931.9|40961.9|40921.9|13
1654020690000|2022-05-31 18:11:30|40969.8|40929.8|40976.9|40936.9|40979.8|40939.8|40969.8|40929.8|22
1654020700000|2022-05-31 18:11:40|40974.8|40934.8|40992.7|40952.7|41004.8|40964.8|40974.8|40934.8|44
1654020710000|2022-05-31 18:11:50|40989.8|40949.8|40996.2|40956.2|40996.2|40956.2|40978.3|40938.3|12
1654020720000|2022-05-31 18:12:00|40999|40959|40981.1|40941.1|40999|40959|40981.1|40941.1|16
1654020730000|2022-05-31 18:12:10|40984|40944|40981.1|40941.1|40984|40944|40981.1|40941.1|6
1654020740000|2022-05-31 18:12:20|40984|40944|40976.9|40936.9|40996.9|40956.9|40976.9|40936.9|52
1654020750000|2022-05-31 18:12:30|40979|40939|41019|40979|41019|40979|40979|40939|36
1654020760000|2022-05-31 18:12:40|41021.1|40981.1|41021.1|40981.1|41026.1|40986.1|40999|40959|13
1654020770000|2022-05-31 18:12:50|41024|40984|41043.3|41003.3|41051.1|41011.1|41024|40984|10
1654020780000|2022-05-31 18:13:00|41041.1|41001.1|41058.3|41018.3|41061.1|41021.1|41036.1|40996.1|24
1654020790000|2022-05-31 18:13:10|41055.4|41015.4|41048.3|41008.3|41063.3|41023.3|41028.3|40988.3|34
1654020800000|2022-05-31 18:13:20|41068.3|41028.3|41076.1|41036.1|41092.5|41052.5|41063.3|41023.3|111
1654020810000|2022-05-31 18:13:30|41079|41039|41113.3|41073.3|41126.1|41086.1|41079|41039|30
1654020820000|2022-05-31 18:13:40|41103.3|41063.3|41126.1|41086.1|41126.1|41086.1|41081.1|41041.1|43
1654020830000|2022-05-31 18:13:50|41123.3|41083.3|41125.4|41085.4|41131.1|41091.1|41093.3|41053.3|55
1654020840000|2022-05-31 18:14:00|41143.8|41103.8|41209.6|41169.6|41219.6|41179.6|41105.4|41065.4|123
1654020850000|2022-05-31 18:14:10|41236.7|41196.7|41298.8|41258.8|41310.9|41270.9|41236.7|41196.7|162
1654020860000|2022-05-31 18:14:20|41300.9|41260.9|41250.9|41210.9|41300.9|41260.9|41243.8|41203.8|191
1654020870000|2022-05-31 18:14:30|41255.9|41215.9|41250.9|41210.9|41290.2|41250.2|41230.9|41190.9|170
1654020880000|2022-05-31 18:14:40|41248|41208|41295.2|41255.2|41295.2|41255.2|41238|41198|108
1654020890000|2022-05-31 18:14:50|41300.2|41260.2|41238|41198|41323|41283|41232.3|41192.3|148
1654020900000|2022-05-31 18:15:00|41235.2|41195.2|41215.2|41175.2|41250.9|41210.9|41215.2|41175.2|106
1654020910000|2022-05-31 18:15:10|41218|41178|41228|41188|41228|41188|41198|41158|47
1654020920000|2022-05-31 18:15:20|41225.9|41185.9|41211.7|41171.7|41225.9|41185.9|41205.9|41165.9|59
1654020930000|2022-05-31 18:15:30|41208.8|41168.8|41223.8|41183.8|41223.8|41183.8|41201.7|41161.7|36
1654020940000|2022-05-31 18:15:40|41220.9|41180.9|41223.8|41183.8|41223.8|41183.8|41201.7|41161.7|26
1654020950000|2022-05-31 18:15:50|41257.5|41217.5|41257.5|41217.5|41267.5|41227.5|41257.5|41217.5|9
1654020960000|2022-05-31 18:16:00|41249.6|41209.6|41291.7|41251.7|41326.7|41286.7|41249.6|41209.6|58
1654020970000|2022-05-31 18:16:10|41293.8|41253.8|41311.7|41271.7|41318.8|41278.8|41293.8|41253.8|21
1654020980000|2022-05-31 18:16:20|41306.7|41266.7|41291.7|41251.7|41306.7|41266.7|41272.5|41232.5|11
1654020990000|2022-05-31 18:16:30|41286.7|41246.7|41272.5|41232.5|41304.6|41264.6|41269.6|41229.6|12
1654021000000|2022-05-31 18:16:40|41274.6|41234.6|41277.5|41237.5|41277.5|41237.5|41274.6|41234.6|17
1654021010000|2022-05-31 18:16:50|41294.6|41254.6|41294.6|41254.6|41294.6|41254.6|41277.5|41237.5|61
1654021020000|2022-05-31 18:17:00|41273|41233|41274.6|41234.6|41288.8|41248.8|41262.5|41222.5|27
1654021030000|2022-05-31 18:17:10|41266.7|41226.7|41353.8|41313.8|41353.8|41313.8|41264.6|41224.6|13
1654021040000|2022-05-31 18:17:20|41346.7|41306.7|41295.9|41255.9|41348|41308|41293|41253|26
1654021050000|2022-05-31 18:17:30|41293|41253|41313.8|41273.8|41318.8|41273.8|41280.9|41238.8|26
1654021060000|2022-05-31 18:17:40|41316.7|41276.7|41360.9|41320.9|41388.8|41348.8|41308.8|41268.8|118
1654021070000|2022-05-31 18:17:50|41358|41318|41355.1|41315.1|41363|41323|41350.1|41310.1|4
1654021080000|2022-05-31 18:18:00|41358|41318|41355.9|41315.9|41373.8|41333.8|41355.9|41315.9|13
1654021090000|2022-05-31 18:18:10|41368|41328|41373.8|41333.8|41373.8|41333.8|41368|41328|7
1654021100000|2022-05-31 18:18:20|41345.9|41305.9|41346.7|41306.7|41356.7|41316.7|41343|41303|8
1654021110000|2022-05-31 18:18:30|41341.7|41301.7|41333.8|41293.8|41343.8|41303.8|41333.8|41293.8|11
1654021120000|2022-05-31 18:18:40|41336.7|41296.7|41333.8|41293.8|41338.8|41298.8|41333|41293|3
1654021130000|2022-05-31 18:18:50|41328|41288|41355.9|41315.9|41355.9|41315.9|41326.7|41286.7|31
1654021140000|2022-05-31 18:19:00|41358.8|41318.8|41364.6|41324.6|41367.5|41327.5|41345.9|41305.9|11
1654021150000|2022-05-31 18:19:10|41351.7|41311.7|41372.5|41332.5|41377.5|41337.5|41351.7|41311.7|13
1654021160000|2022-05-31 18:19:20|41367.5|41327.5|41361.7|41321.7|41367.5|41327.5|41348.8|41308.8|13
1654021170000|2022-05-31 18:19:30|41368.8|41328.8|41371.7|41331.7|41378.8|41338.8|41350.9|41310.9|10
1654021180000|2022-05-31 18:19:40|41368.8|41328.8|41358.8|41318.8|41368.8|41328.8|41348.8|41308.8|11
1654021190000|2022-05-31 18:19:50|41355.9|41315.9|41375.3|41335.3|41375.3|41335.3|41355.9|41279.6|30
1654041600000|2022-06-01 00:00:00|41392.9|41352.9|41372.9|41332.9|41392.9|41352.9|41340.9|41300.9|42
1654041610000|2022-06-01 00:00:10|41365|41325|41311.7|41271.7|41365|41325|41311.7|41271.7|62
1654041620000|2022-06-01 00:00:20|41310.9|41270.9|41312.9|41272.9|41325|41285|41310.9|41270.9|3
1654041630000|2022-06-01 00:00:30|41295|41255|41302.9|41262.9|41312.9|41272.9|41295|41255|18
1654041640000|2022-06-01 00:00:40|41307.9|41267.9|41327.9|41287.9|41327.9|41287.9|41302.9|41262.9|9
1654041650000|2022-06-01 00:00:50|41302.9|41262.9|41292.9|41252.9|41307.9|41267.9|41287.9|41247.9|13
1654041660000|2022-06-01 00:01:00|41290|41250|41282.9|41242.9|41290|41250|41267.9|41227.9|26
1654041670000|2022-06-01 00:01:10|41285|41245|41305.8|41265.8|41308.8|41268.8|41285|41245|10
1654041680000|2022-06-01 00:01:20|41300.8|41260.8|41267.9|41227.9|41300.8|41260.8|41267.9|41227.9|3
1654041690000|2022-06-01 00:01:30|41265.8|41225.8|41217.9|41177.9|41265.8|41225.8|41210.8|41170.8|5
1654041700000|2022-06-01 00:01:40|41210.8|41170.8|41217.9|41177.9|41237.9|41197.9|41210.8|41170.8|8
1654041710000|2022-06-01 00:01:50|41225.8|41185.8|41215.8|41175.8|41225.8|41185.8|41205.8|41165.8|7
1654041720000|2022-06-01 00:02:00|41210.8|41170.8|41202.9|41162.9|41212.9|41172.9|41202.9|41162.9|1
1654041730000|2022-06-01 00:02:10|41197.9|41157.9|41162.9|41122.9|41197.9|41157.9|41152.9|41112.9|10
1654041740000|2022-06-01 00:02:20|41172.9|41132.9|41152.9|41112.9|41172.9|41132.9|41152.9|41112.9|6
1654041750000|2022-06-01 00:02:30|41160.8|41120.8|41115|41075|41162.9|41122.9|41115|41075|12
1654041760000|2022-06-01 00:02:40|41117.1|41077.1|41139.2|41099.2|41139.2|41099.2|41117.1|41077.1|5
1654041770000|2022-06-01 00:02:50|41137.1|41097.1|41127.1|41087.1|41137.1|41097.1|41127.1|41087.1|4
1654041780000|2022-06-01 00:03:00|41124.2|41084.2|41117.1|41077.1|41137.1|41097.1|41117.1|41077.1|3
1654041790000|2022-06-01 00:03:10|41127.1|41087.1|41137.1|41097.1|41137.1|41097.1|41127.1|41087.1|5
1654041800000|2022-06-01 00:03:20|41152.1|41112.1|41177.1|41137.1|41177.1|41137.1|41142.9|41102.9|7
1654041810000|2022-06-01 00:03:30|41180|41140|41190|41150|41190|41150|41175|41135|3
1654041820000|2022-06-01 00:03:40|41192.9|41152.9|41192.1|41152.1|41195|41155|41192.1|41152.1|3
1654041830000|2022-06-01 00:03:50|41185|41145|41200|41160|41200|41160|41185|41145|1
1654041840000|2022-06-01 00:04:00|41202.9|41162.9|41160|41120|41202.9|41162.9|41160|41120|5
1654041850000|2022-06-01 00:04:10|41157.1|41117.1|41187.1|41147.1|41187.1|41147.1|41157.1|41117.1|2
1654041860000|2022-06-01 00:04:20|41185|41145|41181.3|41141.3|41185|41145|41181.3|41141.3|0
1654041870000|2022-06-01 00:04:30|41184.2|41144.2|41184.2|41144.2|41184.2|41144.2|41184.2|41144.2|0
1654041880000|2022-06-01 00:04:40|41187.1|41147.1|41187.1|41147.1|41187.1|41147.1|41187.1|41147.1|0
1654041890000|2022-06-01 00:04:50|41179.2|41139.2|41194.2|41154.2|41194.2|41154.2|41179.2|41139.2|1
1654041900000|2022-06-01 00:05:00|41189.2|41149.2|41177.1|41137.1|41189.2|41149.2|41177.1|41137.1|0
1654041910000|2022-06-01 00:05:10|41179.2|41139.2|41201.3|41161.3|41201.3|41161.3|41175|41135|6
1654041920000|2022-06-01 00:05:20|41204.2|41164.2|41207.1|41167.1|41207.1|41167.1|41204.2|41164.2|0
1654041930000|2022-06-01 00:05:30|41204.2|41164.2|41211.3|41171.3|41216.3|41176.3|41204.2|41164.2|0
1654041940000|2022-06-01 00:05:40|41214.2|41174.2|41181.3|41141.3|41214.2|41174.2|41181.3|41141.3|1
1654041950000|2022-06-01 00:05:50|41184.2|41144.2|41189.2|41149.2|41189.2|41149.2|41184.2|41144.2|0
1654041960000|2022-06-01 00:06:00|41187.1|41147.1|41194.2|41154.2|41194.2|41154.2|41187.1|41147.1|7
1654041980000|2022-06-01 00:06:20|41191.3|41151.3|41201.3|41161.3|41201.3|41161.3|41191.3|41151.3|1
1654041990000|2022-06-01 00:06:30|41207.1|41167.1|41194.2|41154.2|41209.2|41169.2|41194.2|41154.2|2
1654042000000|2022-06-01 00:06:40|41197.1|41157.1|41194.2|41154.2|41197.1|41157.1|41194.2|41154.2|0
1654042010000|2022-06-01 00:06:50|||||||||1
1654042020000|2022-06-01 00:07:00|41197.1|41157.1|41223.4|41183.4|41226.3|41186.3|41197.1|41157.1|4
1654042030000|2022-06-01 00:07:10|41221.3|41181.3|41231.3|41191.3|41231.3|41191.3|41221.3|41181.3|0
1654042040000|2022-06-01 00:07:20|41238.4|41198.4|41234.2|41194.2|41241.3|41201.3|41234.2|41194.2|0
1654042050000|2022-06-01 00:07:30|41231.3|41191.3|41229.2|41189.2|41236.3|41196.3|41229.2|41189.2|1
1654042060000|2022-06-01 00:07:40|41231.3|41191.3|41221.3|41181.3|41231.3|41191.3|41221.3|41181.3|2
1654042070000|2022-06-01 00:07:50|41219.2|41179.2|41211.3|41171.3|41219.2|41179.2|41211.3|41171.3|11
1654042080000|2022-06-01 00:08:00|41209.2|41169.2|41221.3|41181.3|41221.3|41181.3|41201.3|41161.3|0
1654042110000|2022-06-01 00:08:30|41219.2|41179.2|41219.2|41179.2|41219.2|41179.2|41219.2|41179.2|0
1654042120000|2022-06-01 00:08:40|41201.3|41161.3|41201.3|41161.3|41201.3|41161.3|41199.2|41159.2|3
1654042130000|2022-06-01 00:08:50|41207.1|41167.1|41201.3|41161.3|41207.1|41167.1|41201.3|41161.3|0
1654042140000|2022-06-01 00:09:00|41206.3|41166.3|41221.3|41181.3|41221.3|41181.3|41206.3|41166.3|7
1654042150000|2022-06-01 00:09:10|41219.2|41179.2|41219.2|41179.2|41219.2|41179.2|41219.2|41179.2|0
1654042170000|2022-06-01 00:09:30|41222.1|41182.1|41222.1|41182.1|41222.1|41182.1|41222.1|41182.1|0
1654042190000|2022-06-01 00:09:50|41234.2|41194.2|41239.2|41199.2|41239.2|41199.2|41234.2|41194.2|3
1654042200000|2022-06-01 00:10:00|41242.1|41202.1|41287.1|41247.1|41287.1|41247.1|41237.1|41197.1|19
1654042210000|2022-06-01 00:10:10|41279.2|41239.2|41279.2|41239.2|41279.2|41239.2|41279.2|41239.2|0
1654042220000|2022-06-01 00:10:20|41277.1|41237.1|41259.2|41219.2|41279.2|41239.2|41259.2|41219.2|2
1654042230000|2022-06-01 00:10:30|41261.3|41221.3|41261.3|41221.3|41261.3|41221.3|41261.3|41221.3|0
1654042240000|2022-06-01 00:10:40|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|0
1654042260000|2022-06-01 00:11:00|41264.2|41224.2|41264.2|41224.2|41264.2|41224.2|41264.2|41224.2|0
1654042270000|2022-06-01 00:11:10|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|41267.1|41227.1|1
1654042280000|2022-06-01 00:11:20|41227.1|41187.1|41229.2|41189.2|41231.3|41191.3|41227.1|41187.1|6
1654042290000|2022-06-01 00:11:30|41231.3|41191.3|41216.3|41176.3|41231.3|41191.3|41216.3|41176.3|0
1654042300000|2022-06-01 00:11:40|41227.1|41187.1|41231.3|41191.3|41231.3|41191.3|41216.3|41176.3|4
1654042310000|2022-06-01 00:11:50|41226.3|41186.3|41221.3|41181.3|41226.3|41186.3|41221.3|41181.3|0
1654042320000|2022-06-01 00:12:00|41231.3|41191.3|41229.2|41189.2|41231.3|41191.3|41229.2|41189.2|0
1654042330000|2022-06-01 00:12:10|41226.3|41186.3|41229.2|41189.2|41231.3|41191.3|41226.3|41186.3|1
1654042340000|2022-06-01 00:12:20|41226.3|41186.3|41229.2|41189.2|41231.3|41191.3|41226.3|41186.3|2
1654042350000|2022-06-01 00:12:30|41226.3|41186.3|41209.2|41169.2|41226.3|41186.3|41209.2|41169.2|2
1654042360000|2022-06-01 00:12:40|41206.3|41166.3|41189.2|41149.2|41206.3|41166.3|41189.2|41149.2|2
1654042380000|2022-06-01 00:13:00|41191.3|41151.3|41221.3|41181.3|41221.3|41181.3|41191.3|41151.3|2
1654042390000|2022-06-01 00:13:10|41219.2|41179.2|41221.3|41181.3|41221.3|41181.3|41219.2|41179.2|0
1654042400000|2022-06-01 00:13:20|41219.2|41179.2|41201.3|41161.3|41219.2|41179.2|41201.3|41161.3|3
1654042430000|2022-06-01 00:13:50|41201.2|41161.2|41201.2|41161.2|41201.2|41161.2|41201.2|41161.2|0
1654042440000|2022-06-01 00:14:00|41204.2|41164.2|41229.2|41189.2|41231.2|41191.2|41204.2|41164.2|1
1654042450000|2022-06-01 00:14:10|41214.2|41174.2|41224.2|41184.2|41224.2|41184.2|41214.2|41174.2|2
1654042460000|2022-06-01 00:14:20|41231.2|41191.2|41226.2|41186.2|41231.2|41191.2|41226.2|41186.2|2
1654042470000|2022-06-01 00:14:30|41214.2|41174.2|41214.2|41174.2|41214.2|41174.2|41214.2|41174.2|1
1654042490000|2022-06-01 00:14:50|41219.2|41179.2|41219.2|41179.2|41219.2|41179.2|41219.2|41179.2|0
1654042500000|2022-06-01 00:15:00|41221.2|41181.2|41267.1|41227.1|41267.1|41227.1|41221.2|41181.2|10
1654042510000|2022-06-01 00:15:10|41271.2|41231.2|41274.2|41234.2|41277.1|41237.1|41271.2|41231.2|1
1654042520000|2022-06-01 00:15:20|41274.1|41234.1|41277.1|41237.1|41277.1|41237.1|41274.1|41234.1|0
1654042530000|2022-06-01 00:15:30|41274.1|41234.1|41274.1|41234.1|41274.1|41234.1|41274.1|41234.1|0
1654042540000|2022-06-01 00:15:40|41271.2|41231.2|41259.1|41219.1|41271.2|41231.2|41259.1|41219.1|1
1654042550000|2022-06-01 00:15:50|41264.1|41224.1|41291.2|41251.2|41291.2|41251.2|41264.1|41224.1|11
1654042560000|2022-06-01 00:16:00|41294.1|41254.1|41289.1|41249.1|41294.1|41254.1|41289.1|41249.1|0
1654042600000|2022-06-01 00:16:40|41294.1|41254.1|41299.1|41259.1|41299.1|41259.1|41294.1|41254.1|2
1654042610000|2022-06-01 00:16:50|41297|41257|41297|41257|41297|41257|41297|41257|2
1654042620000|2022-06-01 00:17:00|41302|41262|41302|41262|41302|41262|41302|41262|1
1654042630000|2022-06-01 00:17:10|41299.1|41259.1|41299.1|41259.1|41299.1|41259.1|41299.1|41259.1|0
1654042650000|2022-06-01 00:17:30|41289.1|41249.1|41289.1|41249.1|41289.1|41249.1|41289.1|41249.1|2
1654042660000|2022-06-01 00:17:40|41301.2|41261.2|41319.1|41279.1|41319.1|41279.1|41301.2|41261.2|2
1654042670000|2022-06-01 00:17:50|41313.3|41273.3|41309.1|41269.1|41313.3|41273.3|41309.1|41269.1|0
1654042680000|2022-06-01 00:18:00|41321.2|41281.2|41321.2|41281.2|41321.2|41281.2|41321.2|41281.2|1
1654042690000|2022-06-01 00:18:10|41324.1|41284.1|41324.1|41284.1|41324.1|41284.1|41324.1|41284.1|0
1654042700000|2022-06-01 00:18:20|41326.2|41286.2|41327|41287|41327|41287|41326.2|41286.2|0
1654042710000|2022-06-01 00:18:30|41324.1|41284.1|41324.1|41284.1|41324.1|41284.1|41324.1|41284.1|0
1654042720000|2022-06-01 00:18:40|41321.2|41281.2|41321.2|41281.2|41321.2|41281.2|41321.2|41281.2|0
1654042730000|2022-06-01 00:18:50|41327|41287|41329.1|41289.1|41329.1|41289.1|41327|41287|0
1654042740000|2022-06-01 00:19:00|41337|41297|41359.1|41319.1|41359.1|41319.1|41337|41297|7
1654042750000|2022-06-01 00:19:10|41347|41307|41347|41307|41347|41307|41347|41307|3
1654042760000|2022-06-01 00:19:20|41341.2|41301.2|41347|41307|41347|41307|41341.2|41301.2|2
1654042770000|2022-06-01 00:19:30|41341.2|41301.2|41341.2|41301.2|41341.2|41301.2|41341.2|41301.2|0
1654042780000|2022-06-01 00:19:40|41339.1|41299.1|41339.1|41299.1|41339.1|41299.1|41339.1|41299.1|0
1654042800000|2022-06-01 00:20:00|41336.2|41296.2|41324.1|41284.1|41336.2|41296.2|41319.1|41279.1|3
1654042810000|2022-06-01 00:20:10|41321.2|41281.2|41321.2|41281.2|41321.2|41281.2|41321.2|41281.2|0
1654042830000|2022-06-01 00:20:30|41329.1|41289.1|41319.1|41279.1|41329.1|41289.1|41319.1|41279.1|2
1654042840000|2022-06-01 00:20:40|41321.2|41281.2|41321.2|41281.2|41321.2|41281.2|41321.2|41281.2|0
1654042850000|2022-06-01 00:20:50|41314.1|41274.1|41314.1|41274.1|41314.1|41274.1|41314.1|41274.1|0
1654042860000|2022-06-01 00:21:00|41311.2|41271.2|41361.2|41321.2|41361.2|41321.2|41311.2|41271.2|6
1654042880000|2022-06-01 00:21:20|41356.2|41316.2|41351.2|41311.2|41356.2|41316.2|41349.1|41309.1|1
1654042890000|2022-06-01 00:21:30|41354.1|41314.1|41354.1|41314.1|41354.1|41314.1|41354.1|41314.1|0
1654042910000|2022-06-01 00:21:50|41348.3|41308.3|41351.2|41311.2|41351.2|41311.2|41348.3|41308.3|8
1654042920000|2022-06-01 00:22:00|41357|41317|41362|41322|41364.1|41324.1|41357|41317|0
1654042960000|2022-06-01 00:22:40|41364.1|41324.1|41364.1|41324.1|41364.1|41324.1|41364.1|41324.1|0
1654042970000|2022-06-01 00:22:50|41362|41322|41364.1|41324.1|41364.1|41324.1|41362|41322|1
1654042980000|2022-06-01 00:23:00|41367|41327|41357|41317|41367|41327|41357|41317|1
1654043000000|2022-06-01 00:23:20|41354.1|41314.1|41354.1|41314.1|41354.1|41314.1|41354.1|41314.1|0
1654043010000|2022-06-01 00:23:30|41357|41317|41357|41317|41359.1|41319.1|41357|41317|0
1654043030000|2022-06-01 00:23:50|41359.1|41319.1|41357|41317|41359.1|41319.1|41357|41317|0
1654043050000|2022-06-01 00:24:10|41359.1|41319.1|41359.1|41319.1|41359.1|41319.1|41359.1|41319.1|0
1654043060000|2022-06-01 00:24:20|41364.1|41324.1|41364.1|41324.1|41364.1|41324.1|41364.1|41324.1|2
1654043110000|2022-06-01 00:25:10|41361.2|41321.2|41357|41317|41361.2|41321.2|41357|41317|0
1654043150000|2022-06-01 00:25:50|41359.1|41319.1|41357|41317|41359.1|41319.1|41357|41317|0
1654043160000|2022-06-01 00:26:00|41354.9|41314.9|41352|41312|41354.9|41314.9|41352|41312|0
1654043200000|2022-06-01 00:26:40|41367|41327|41367|41327|41367|41327|41359.1|41319.1|5
1654043230000|2022-06-01 00:27:10|41364.1|41324.1|41364.1|41324.1|41364.1|41324.1|41364.1|41324.1|0
1654043240000|2022-06-01 00:27:20|41362|41322|41357|41317|41362|41322|41357|41317|0
1654043250000|2022-06-01 00:27:30|||||||||1
1654043280000|2022-06-01 00:28:00|41359.1|41319.1|41362|41322|41362|41322|41359.1|41319.1|0
1654043290000|2022-06-01 00:28:10|41359.1|41319.1|41359.1|41319.1|41359.1|41319.1|41359.1|41319.1|0
1654043300000|2022-06-01 00:28:20|41362|41322|41349.9|41309.9|41362|41322|41349.9|41309.9|2
1654043310000|2022-06-01 00:28:30|41347|41307|41347|41307|41347|41307|41347|41307|0
1654043330000|2022-06-01 00:28:50|41352|41312|41352|41312|41352|41312|41352|41312|0
1654043340000|2022-06-01 00:29:00|41359.1|41319.1|41411.2|41371.2|41414.1|41374.1|41359.1|41319.1|15
1654043350000|2022-06-01 00:29:10|41406.2|41366.2|41406.2|41366.2|41406.2|41366.2|41406.2|41366.2|13
1654043360000|2022-06-01 00:29:20|41403.3|41363.3|41379.1|41339.1|41403.3|41363.3|41379.1|41339.1|2
1654043370000|2022-06-01 00:29:30|41385.4|41345.4|41401.2|41361.2|41401.2|41361.2|41385.4|41345.4|3
1654043380000|2022-06-01 00:29:40|41397|41357|41394.1|41354.1|41397|41357|41394.1|41354.1|0
1654043420000|2022-06-01 00:30:20|41388.3|41348.3|41388.3|41348.3|41388.3|41348.3|41388.3|41348.3|0
1654043440000|2022-06-01 00:30:40|41393.3|41353.3|41397|41357|41397|41357|41393.3|41353.3|0
1654043460000|2022-06-01 00:31:00|41394.1|41354.1|41397|41357|41399.1|41359.1|41394.1|41354.1|0
1654043470000|2022-06-01 00:31:10|41399.1|41359.1|41399.1|41359.1|41399.1|41359.1|41397|41357|0
1654043480000|2022-06-01 00:31:20|41397|41357|41392|41352|41399.1|41359.1|41392|41352|0
1654043500000|2022-06-01 00:31:40|41389.1|41349.1|41389.1|41349.1|41389.1|41349.1|41389.1|41349.1|0
1654043510000|2022-06-01 00:31:50|41381.2|41341.2|41379.1|41339.1|41381.2|41341.2|41379.1|41339.1|1
1654043520000|2022-06-01 00:32:00|41387|41347|41389.1|41349.1|41389.1|41349.1|41387|41347|1
1654043570000|2022-06-01 00:32:50|41387|41347|41389.1|41349.1|41389.1|41349.1|41387|41347|1
1654043600000|2022-06-01 00:33:20|41374.1|41334.1|41374.1|41334.1|41374.1|41334.1|41374.1|41334.1|1
1654043610000|2022-06-01 00:33:30|41371.2|41331.2|41371.2|41331.2|41371.2|41331.2|41369.1|41329.1|0
1654043630000|2022-06-01 00:33:50|41369.1|41329.1|41357|41317|41369.1|41329.1|41357|41317|1
1654043640000|2022-06-01 00:34:00|41359.1|41319.1|41359.1|41319.1|41359.1|41319.1|41359.1|41319.1|1
1654043650000|2022-06-01 00:34:10|41362|41322|41359.1|41319.1|41362|41322|41359.1|41319.1|0
1654043660000|2022-06-01 00:34:20|41362|41322|41362|41322|41362|41322|41362|41322|0
1654043670000|2022-06-01 00:34:30|41359.1|41319.1|41352|41312|41359.1|41319.1|41352|41312|1
1654043680000|2022-06-01 00:34:40|41356.1|41316.1|41367|41327|41377|41337|41356.1|41316.1|1
1654043700000|2022-06-01 00:35:00|41369.1|41329.1|41369.1|41329.1|41369.1|41329.1|41369.1|41329.1|0
1654043720000|2022-06-01 00:35:20|||||||||1
1654043740000|2022-06-01 00:35:40|41369|41329|41387|41347|41387|41347|41369|41329|2
1654043750000|2022-06-01 00:35:50|41384.9|41344.9|41387|41347|41387|41347|41384.9|41344.9|0
1654043760000|2022-06-01 00:36:00|41389|41349|41401.1|41361.1|41401.1|41361.1|41389|41349|1
1654043850000|2022-06-01 00:37:30|41391.1|41351.1|41389|41349|41391.1|41351.1|41389|41349|2
1654043870000|2022-06-01 00:37:50|41394|41354|41394|41354|41394|41354|41394|41354|1
1654043880000|2022-06-01 00:38:00|41391.1|41351.1|41391.1|41351.1|41391.1|41351.1|41391.1|41351.1|0
1654043910000|2022-06-01 00:38:30|41399|41359|41409|41369|41409|41369|41399|41359|3
1654043920000|2022-06-01 00:38:40|41406.9|41366.9|41406.9|41366.9|41406.9|41366.9|41406.9|41366.9|2
1654043940000|2022-06-01 00:39:00|41401.9|41361.9|41401.9|41361.9|41401.9|41361.9|41401.9|41361.9|0
1654043950000|2022-06-01 00:39:10|41396.9|41356.9|41396.9|41356.9|41396.9|41356.9|41396.9|41356.9|0
1654043960000|2022-06-01 00:39:20|41391.9|41351.9|41399|41359|41399|41359|41384.8|41344.8|1
1654044030000|2022-06-01 00:40:30|41404|41364|41404|41364|41404|41364|41404|41364|1
1654044040000|2022-06-01 00:40:40|41401.9|41361.9|41401.9|41361.9|41401.9|41361.9|41401.9|41361.9|0
1654044060000|2022-06-01 00:41:00|41404|41364|41404|41364|41404|41364|41404|41364|0
1654044100000|2022-06-01 00:41:40|41401.9|41361.9|41399|41359|41404|41364|41399|41359|0
1654044130000|2022-06-01 00:42:10|41401.1|41361.1|41401.1|41361.1|41401.1|41361.1|41401.1|41361.1|0
1654044160000|2022-06-01 00:42:40|41406.9|41366.9|41406.9|41366.9|41409|41369|41406.9|41366.9|0
1654044210000|2022-06-01 00:43:30|41409|41369|41409|41369|41409|41369|41409|41369|0
1654044230000|2022-06-01 00:43:50|||||||||1
1654044240000|2022-06-01 00:44:00|41406.9|41366.9|41406.9|41366.9|41406.9|41366.9|41406.9|41366.9|0
1654044290000|2022-06-01 00:44:50|41401.1|41361.1|41401.1|41361.1|41401.1|41361.1|41401.1|41361.1|0
1654044300000|2022-06-01 00:45:00|41404|41364|41401.1|41361.1|41404|41364|41401.1|41361.1|0
1654044320000|2022-06-01 00:45:20|41399|41359|41386.9|41346.9|41399|41359|41386.9|41346.9|1
1654044340000|2022-06-01 00:45:40|41389|41349|41386.9|41346.9|41389|41349|41386.9|41346.9|0
1654044350000|2022-06-01 00:45:50|||||||||1
1654044360000|2022-06-01 00:46:00|41389|41349|41386.9|41346.9|41389|41349|41386.9|41346.9|0
1654044380000|2022-06-01 00:46:20|41384.8|41344.8|41386.9|41346.9|41386.9|41346.9|41384.8|41344.8|1
1654044390000|2022-06-01 00:46:30|||||||||1
1654044410000|2022-06-01 00:46:50|41381.9|41341.9|41381.9|41341.9|41381.9|41341.9|41381.9|41341.9|0
1654044420000|2022-06-01 00:47:00|41379|41339|41376.9|41336.9|41379|41339|41371.9|41331.9|4
1654044460000|2022-06-01 00:47:40|41374.8|41334.8|41376.1|41336.1|41376.1|41336.1|41371.9|41331.9|1
1654044470000|2022-06-01 00:47:50|41379|41339|41379|41339|41379|41339|41376.9|41336.9|2
1654044480000|2022-06-01 00:48:00|41376.9|41336.9|41384|41344|41386.9|41346.9|41376.9|41336.9|2
1654044530000|2022-06-01 00:48:50|41389|41349|41386.9|41346.9|41389|41349|41386.9|41346.9|1
1654044540000|2022-06-01 00:49:00|41384|41344|41384|41344|41384|41344|41384|41344|0
1654044550000|2022-06-01 00:49:10|41386.9|41346.9|41386.9|41346.9|41386.9|41346.9|41386.9|41346.9|0
1654044590000|2022-06-01 00:49:50|||||||||1
1654044620000|2022-06-01 00:50:20|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|41381.1|41341.1|1
1654044650000|2022-06-01 00:50:50|41376.9|41336.9|41369|41329|41376.9|41336.9|41369|41329|1
1654044660000|2022-06-01 00:51:00|41371.9|41331.9|41376.1|41336.1|41376.1|41336.1|41371.9|41331.9|2
1654044670000|2022-06-01 00:51:10|41379|41339|41379|41339|41379|41339|41379|41339|0
1654044710000|2022-06-01 00:51:50|41376.9|41336.9|41376.9|41336.9|41376.9|41336.9|41376.9|41336.9|0
1654044740000|2022-06-01 00:52:20|41379|41339|41381.9|41341.9|41381.9|41341.9|41379|41339|0
1654044750000|2022-06-01 00:52:30|41379|41339|41376.9|41336.9|41379|41339|41376.9|41336.9|0
1654044770000|2022-06-01 00:52:50|41381.1|41341.1|41386.9|41346.9|41389|41349|41381.1|41341.1|2
1654044830000|2022-06-01 00:53:50|41384|41344|41384|41344|41384|41344|41384|41344|1
1654044840000|2022-06-01 00:54:00|41381|41341|41381|41341|41381|41341|41381|41341|0
1654044850000|2022-06-01 00:54:10|41384|41344|41384|41344|41384|41344|41384|41344|0
1654044880000|2022-06-01 00:54:40|41389|41349|41391|41351|41391|41351|41389|41349|1
1654044900000|2022-06-01 00:55:00|41389|41349|41386.9|41346.9|41389|41349|41386.9|41346.9|0
1654044910000|2022-06-01 00:55:10|41391|41351|41399|41359|41399|41359|41391|41351|1
1654044920000|2022-06-01 00:55:20|41396.9|41356.9|41389|41349|41396.9|41356.9|41389|41349|0
1654044940000|2022-06-01 00:55:40|41391|41351|41394|41354|41394|41354|41391|41351|0
1654044950000|2022-06-01 00:55:50|41391|41351|41391|41351|41391|41351|41391|41351|0
1654044980000|2022-06-01 00:56:20|41396|41356|41396.9|41356.9|41396.9|41356.9|41396|41356|1
1654045000000|2022-06-01 00:56:40|41391|41351|41391|41351|41391|41351|41391|41351|1
1654045040000|2022-06-01 00:57:20|41396|41356|41393.9|41353.9|41396|41356|41393.9|41353.9|2
1654045050000|2022-06-01 00:57:30|41396.9|41356.9|41396.9|41356.9|41396.9|41356.9|41396.9|41356.9|0
1654045070000|2022-06-01 00:57:50|41391.8|41351.8|41391.8|41351.8|41391.8|41351.8|41391.8|41351.8|0
1654045110000|2022-06-01 00:58:30|41388.9|41348.9|41398.9|41358.9|41398.9|41358.9|41388.9|41348.9|2
1654045130000|2022-06-01 00:58:50|||||||||1
1654045170000|2022-06-01 00:59:30|41401.8|41361.8|41411.8|41371.8|41411.8|41371.8|41401.8|41361.8|6
1654045200000|2022-06-01 01:00:00|41418.9|41378.9|41431|41391|41433.9|41393.9|41416.8|41376.8|12
1654045210000|2022-06-01 01:00:10|41436.8|41396.8|41436.8|41396.8|41438.9|41398.9|41431.8|41391.8|1
1654045220000|2022-06-01 01:00:20|41451|41411|41461|41421|41461|41421|41448.9|41408.9|10
1654045230000|2022-06-01 01:00:30|41458.9|41418.9|41458.1|41418.1|41461|41421|41458.1|41418.1|3
1654045240000|2022-06-01 01:00:40|41468.1|41428.1|41461|41421|41468.1|41428.1|41458.1|41418.1|2
1654045250000|2022-06-01 01:00:50|41458.9|41418.9|41451|41411|41458.9|41418.9|41451|41411|0
1654045260000|2022-06-01 01:01:00|41453.9|41413.9|41453.9|41413.9|41458.9|41418.9|41453.9|41413.9|0
1654045270000|2022-06-01 01:01:10|41451|41411|41453.9|41413.9|41453.9|41413.9|41451|41411|0
1654045280000|2022-06-01 01:01:20|41458.9|41418.9|41458.9|41418.9|41458.9|41418.9|41453.9|41413.9|1
1654045290000|2022-06-01 01:01:30|41453.9|41413.9|41443.9|41403.9|41453.9|41413.9|41443.9|41403.9|1
1654045310000|2022-06-01 01:01:50|41448.9|41408.9|41448.9|41408.9|41448.9|41408.9|41448.9|41408.9|0
1654045320000|2022-06-01 01:02:00|41446.8|41406.8|41426.8|41386.8|41446.8|41406.8|41423.9|41383.9|1
1654045330000|2022-06-01 01:02:10|41423.9|41383.9|41418.9|41378.9|41423.9|41383.9|41408.9|41368.9|3
1654045350000|2022-06-01 01:02:30|41423.9|41383.9|41436.8|41396.8|41436.8|41396.8|41423.9|41383.9|0
1654045360000|2022-06-01 01:02:40|41433.9|41393.9|41433.9|41393.9|41433.9|41393.9|41433.9|41393.9|0
1654045370000|2022-06-01 01:02:50|41438.9|41398.9|41438.9|41398.9|41438.9|41398.9|41438.9|41398.9|0
1654045380000|2022-06-01 01:03:00|41436.8|41396.8|41436.8|41396.8|41438.9|41398.9|41436.8|41396.8|0
1654045390000|2022-06-01 01:03:10|41436|41396|41443.9|41403.9|41448.9|41408.9|41436|41396|4
1654045400000|2022-06-01 01:03:20|41448.9|41408.9|41448.9|41408.9|41448.9|41408.9|41448.9|41408.9|0
1654045410000|2022-06-01 01:03:30|41451.8|41411.8|41458.9|41418.9|41458.9|41418.9|41451.8|41411.8|2
1654045420000|2022-06-01 01:03:40|41461|41421|41461|41421|41461|41421|41458.9|41418.9|0
1654045430000|2022-06-01 01:03:50|41463.9|41423.9|41473.9|41433.9|41473.9|41433.9|41463.9|41423.9|0
1654045440000|2022-06-01 01:04:00|41471.8|41431.8|41463.9|41423.9|41473.9|41433.9|41463.9|41423.9|1
1654045450000|2022-06-01 01:04:10|41453.9|41413.9|41453.9|41413.9|41453.9|41413.9|41453.9|41413.9|1
1654045460000|2022-06-01 01:04:20|41456|41416|41453.9|41413.9|41458.9|41418.9|41453.9|41413.9|1
1654045470000|2022-06-01 01:04:30|41458.9|41418.9|41453.9|41413.9|41463.9|41423.9|41453.9|41413.9|1
1654045480000|2022-06-01 01:04:40|41443.9|41403.9|41443.9|41403.9|41443.9|41403.9|41443.9|41403.9|0
1654045490000|2022-06-01 01:04:50|41446.8|41406.8|41443.9|41403.9|41446.8|41406.8|41443.9|41403.9|0
1654045500000|2022-06-01 01:05:00|41436.8|41396.8|41423.9|41383.9|41436.8|41396.8|41423.9|41383.9|1
1654045510000|2022-06-01 01:05:10|41426|41386|41413.9|41373.9|41426.8|41386.8|41413.9|41373.9|0
1654045520000|2022-06-01 01:05:20|41416|41376|41418.9|41378.9|41418.9|41378.9|41413.9|41373.9|0
1654045530000|2022-06-01 01:05:30|41416.8|41376.8|41413.9|41373.9|41416.8|41376.8|41413.9|41373.9|0
1654045540000|2022-06-01 01:05:40|41418.9|41378.9|41423.9|41383.9|41428.9|41388.9|41418.9|41378.9|3
1654045560000|2022-06-01 01:06:00|41421.8|41381.8|41413.9|41373.9|41421.8|41381.8|41413.9|41373.9|0
1654045580000|2022-06-01 01:06:20|41433.9|41393.9|41453.9|41413.9|41453.9|41413.9|41433.9|41393.9|3
1654045590000|2022-06-01 01:06:30|41451.8|41411.8|41433.9|41393.9|41451.8|41411.8|41433.9|41393.9|1
1654045600000|2022-06-01 01:06:40|41436|41396|41443.9|41403.9|41443.9|41403.9|41433.9|41393.9|0
1654045610000|2022-06-01 01:06:50|41446|41406|41448.9|41408.9|41448.9|41408.9|41446|41406|0
1654045620000|2022-06-01 01:07:00|41443.9|41403.9|41448.9|41408.9|41448.9|41408.9|41443.9|41403.9|0
1654045640000|2022-06-01 01:07:20|41446.8|41406.8|41443.9|41403.9|41446.8|41406.8|41443.9|41403.9|1
1654045650000|2022-06-01 01:07:30|41446|41406|41448.9|41408.9|41448.9|41408.9|41446|41406|0
1654045660000|2022-06-01 01:07:40|41446.8|41406.8|41443.9|41403.9|41446.8|41406.8|41443.9|41403.9|0
1654045670000|2022-06-01 01:07:50|41448.9|41408.9|41448.9|41408.9|41448.9|41408.9|41448.9|41408.9|0
1654045680000|2022-06-01 01:08:00|41446.8|41406.8|41443.9|41403.9|41446.8|41406.8|41443.9|41403.9|1
1654045690000|2022-06-01 01:08:10|41436.8|41396.8|41438.9|41398.9|41438.9|41398.9|41436.8|41396.8|0
1654045700000|2022-06-01 01:08:20|41436.8|41396.8|41438.9|41398.9|41438.9|41398.9|41436.8|41396.8|0
1654045710000|2022-06-01 01:08:30|41436.8|41396.8|41433.9|41393.9|41436.8|41396.8|41433.9|41393.9|0
1654045730000|2022-06-01 01:08:50|41423.9|41383.9|41413.9|41373.9|41423.9|41383.9|41413.9|41373.9|5
1654045740000|2022-06-01 01:09:00|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|3
1654045750000|2022-06-01 01:09:10|41406.8|41366.8|41408.9|41368.9|41408.9|41368.9|41403.9|41363.9|0
1654045770000|2022-06-01 01:09:30|41411|41371|41413.9|41373.9|41416.8|41376.8|41411|41371|2
1654045780000|2022-06-01 01:09:40|41403.9|41363.9|41403.9|41363.9|41408.9|41368.9|41403.9|41363.9|4
1654045790000|2022-06-01 01:09:50|41406.8|41366.8|41406.8|41366.8|41408.9|41368.9|41403.9|41363.9|0
1654045800000|2022-06-01 01:10:00|41408.9|41368.9|41388.9|41348.9|41408.9|41368.9|41388.9|41348.9|9
1654045810000|2022-06-01 01:10:10|41393.9|41353.9|41398.9|41358.9|41398.9|41358.9|41393.9|41353.9|0
1654045820000|2022-06-01 01:10:20|41396.8|41356.8|41396.8|41356.8|41396.8|41356.8|41396.8|41356.8|2
1654045830000|2022-06-01 01:10:30|41386.8|41346.8|41398.9|41358.9|41398.9|41358.9|41386.8|41346.8|2
1654045840000|2022-06-01 01:10:40|41401|41361|41406.8|41366.8|41406.8|41366.8|41401|41361|2
1654045850000|2022-06-01 01:10:50|||||||||1
1654045860000|2022-06-01 01:11:00|41413.9|41373.9|41416.8|41376.8|41416.8|41376.8|41413.9|41373.9|1
1654045870000|2022-06-01 01:11:10|41426.8|41386.8|41426.8|41386.8|41428.9|41388.9|41426.8|41386.8|2
1654045890000|2022-06-01 01:11:30|41428.9|41388.9|41426.8|41386.8|41428.9|41388.9|41426.8|41386.8|0
1654045910000|2022-06-01 01:11:50|41428.9|41388.9|41426.8|41386.8|41428.9|41388.9|41426.8|41386.8|0
1654045920000|2022-06-01 01:12:00|41424.7|41384.7|41438.9|41398.9|41438.9|41398.9|41423.9|41383.9|1
1654045930000|2022-06-01 01:12:10|41448.9|41408.9|41453.9|41413.9|41453.9|41413.9|41448.9|41408.9|2
1654045940000|2022-06-01 01:12:20|41451.8|41411.8|41453.9|41413.9|41453.9|41413.9|41443.9|41403.9|1
1654045950000|2022-06-01 01:12:30|41449.7|41409.7|41446.8|41406.8|41449.7|41409.7|41446.8|41406.8|0
1654045980000|2022-06-01 01:13:00|41448.9|41408.9|41448.9|41408.9|41448.9|41408.9|41443.9|41403.9|0
1654045990000|2022-06-01 01:13:10|41446.8|41406.8|41448.9|41408.9|41448.9|41408.9|41446.8|41406.8|0
1654046030000|2022-06-01 01:13:50|41458.9|41418.9|41458.9|41418.9|41458.9|41418.9|41453.9|41413.9|5
1654046040000|2022-06-01 01:14:00|41453.9|41413.9|41443.9|41403.9|41458.9|41418.9|41443.9|41403.9|1
1654046050000|2022-06-01 01:14:10|41449.7|41409.7|41446.8|41406.8|41449.7|41409.7|41446.8|41406.8|14
1654046060000|2022-06-01 01:14:20|41436.8|41396.8|41433.9|41393.9|41436.8|41396.8|41430.9|41390.9|0
1654046070000|2022-06-01 01:14:30|41431.8|41391.8|41436.8|41396.8|41436.8|41396.8|41431.8|41391.8|0
1654046080000|2022-06-01 01:14:40|41433.9|41393.9|41433.9|41393.9|41433.9|41393.9|41433.9|41393.9|0
1654046090000|2022-06-01 01:14:50|41436.8|41396.8|41433.9|41393.9|41436.8|41396.8|41433.9|41393.9|0
1654046100000|2022-06-01 01:15:00|41436.8|41396.8|41413.9|41373.9|41436.8|41396.8|41413.9|41373.9|0
1654046110000|2022-06-01 01:15:10|41416.8|41376.8|41416.8|41376.8|41416.8|41376.8|41416.8|41376.8|0
1654046130000|2022-06-01 01:15:30|41413.9|41373.9|41426.8|41386.8|41426.8|41386.8|41413.9|41373.9|2
1654046140000|2022-06-01 01:15:40|41428.9|41388.9|41436.8|41396.8|41436.8|41396.8|41426.8|41386.8|1
1654046150000|2022-06-01 01:15:50|41438.9|41398.9|41460.9|41420.9|41466.8|41426.8|41438.9|41398.9|2
1654046160000|2022-06-01 01:16:00|41463.9|41423.9|41456.8|41416.8|41466.8|41426.8|41456.8|41416.8|2
1654046170000|2022-06-01 01:16:10|41458.9|41418.9|41456.8|41416.8|41458.9|41418.9|41456.8|41416.8|0
1654046190000|2022-06-01 01:16:30|41461.8|41421.8|41466.8|41426.8|41473.8|41433.8|41461.8|41421.8|2
1654046200000|2022-06-01 01:16:40|41463.8|41423.8|41463.8|41423.8|41463.8|41423.8|41463.8|41423.8|0
1654046210000|2022-06-01 01:16:50|41466.8|41426.8|41476.8|41436.8|41476.8|41436.8|41466.8|41426.8|1
1654046220000|2022-06-01 01:17:00|41473.8|41433.8|41481.8|41441.8|41486.8|41446.8|41470.9|41430.9|2
1654046230000|2022-06-01 01:17:10|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41473.8|41433.8|0
1654046260000|2022-06-01 01:17:40|41473.8|41433.8|41476.8|41436.8|41476.8|41436.8|41473.8|41433.8|0
1654046270000|2022-06-01 01:17:50|41471.8|41431.8|41476.8|41436.8|41478.8|41438.8|41471.8|41431.8|0
1654046280000|2022-06-01 01:18:00|41473.8|41433.8|41473.8|41433.8|41476.8|41436.8|41473.8|41433.8|1
1654046290000|2022-06-01 01:18:10|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|0
1654046300000|2022-06-01 01:18:20|41473.8|41433.8|41473.8|41433.8|41473.8|41433.8|41471.8|41431.8|0
1654046310000|2022-06-01 01:18:30|41471.7|41431.7|41476.7|41436.7|41476.7|41436.7|41471.7|41431.7|0
1654046330000|2022-06-01 01:18:50|41471.7|41431.7|41476.7|41436.7|41476.7|41436.7|41471.7|41431.7|0
1654046340000|2022-06-01 01:19:00|41471.7|41431.7|41461.7|41421.7|41473.8|41433.8|41461.7|41421.7|1
1654046350000|2022-06-01 01:19:10|41466.7|41426.7|41466.7|41426.7|41466.7|41426.7|41466.7|41426.7|1
1654046360000|2022-06-01 01:19:20|41468.8|41428.8|41466.7|41426.7|41468.8|41428.8|41466.7|41426.7|0
1654046370000|2022-06-01 01:19:30|41468.8|41428.8|41478|41438|41478|41438|41459.7|41419.7|6
1654046380000|2022-06-01 01:19:40|41483.8|41443.8|41476.7|41436.7|41483.8|41443.8|41476.7|41436.7|1
1654046400000|2022-06-01 01:20:00|41473.8|41433.8|41466.7|41426.7|41473.8|41433.8|41463.8|41423.8|0
1654046420000|2022-06-01 01:20:20|41463.8|41423.8|41466.7|41426.7|41466.7|41426.7|41463.8|41423.8|0
1654046450000|2022-06-01 01:20:50|41468.8|41428.8|41476.7|41436.7|41476.7|41436.7|41468.8|41428.8|1
1654046460000|2022-06-01 01:21:00|41478.8|41438.8|41478.8|41438.8|41478.8|41438.8|41478.8|41438.8|0
1654046480000|2022-06-01 01:21:20|||||||||1
1654046490000|2022-06-01 01:21:30|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|1
1654046550000|2022-06-01 01:22:30|41478.8|41438.8|41481.7|41441.7|41481.7|41441.7|41478.8|41438.8|0
1654046560000|2022-06-01 01:22:40|41478.8|41438.8|41478.8|41438.8|41478.8|41438.8|41478.8|41438.8|0
1654046570000|2022-06-01 01:22:50|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|1
1654046580000|2022-06-01 01:23:00|41468.8|41428.8|41456.7|41416.7|41476.7|41436.7|41456.7|41416.7|2
1654046590000|2022-06-01 01:23:10|41453.8|41413.8|41453.8|41413.8|41453.8|41413.8|41453.8|41413.8|0
1654046610000|2022-06-01 01:23:30|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|0
1654046640000|2022-06-01 01:24:00|41454.6|41414.6|41456.7|41416.7|41456.7|41416.7|41454.6|41414.6|0
1654046670000|2022-06-01 01:24:30|41458.8|41418.8|41466.7|41426.7|41466.7|41426.7|41458.8|41418.8|0
1654046680000|2022-06-01 01:24:40|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|1
1654046690000|2022-06-01 01:24:50|41453.8|41413.8|41446.7|41406.7|41453.8|41413.8|41446.7|41406.7|0
1654046700000|2022-06-01 01:25:00|41441.7|41401.7|41433.8|41393.8|41443.8|41403.8|41433.8|41393.8|1
1654046750000|2022-06-01 01:25:50|||||||||1
1654046770000|2022-06-01 01:26:10|41435.9|41395.9|41441.7|41401.7|41441.7|41401.7|41435.9|41395.9|0
1654046780000|2022-06-01 01:26:20|41453.8|41413.8|41453.8|41413.8|41453.8|41413.8|41453.8|41413.8|2
1654046790000|2022-06-01 01:26:30|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|0
1654046810000|2022-06-01 01:26:50|41458.8|41418.8|41461.7|41421.7|41461.7|41421.7|41458.8|41418.8|2
1654046820000|2022-06-01 01:27:00|41463.8|41423.8|41444.6|41404.6|41466.7|41426.7|41441.7|41401.7|8
1654046830000|2022-06-01 01:27:10|41438.8|41398.8|41459.6|41419.6|41459.6|41419.6|41438.8|41398.8|6
1654046840000|2022-06-01 01:27:20|41453.8|41413.8|41469.6|41429.6|41469.6|41429.6|41451.7|41411.7|1
1654046850000|2022-06-01 01:27:30|41466.7|41426.7|41461.7|41421.7|41466.7|41426.7|41461.7|41421.7|0
1654046860000|2022-06-01 01:27:40|41459.6|41419.6|41463.8|41423.8|41463.8|41423.8|41459.6|41419.6|0
1654046870000|2022-06-01 01:27:50|41461.7|41421.7|41474.6|41434.6|41476.7|41436.7|41461.7|41421.7|0
1654046900000|2022-06-01 01:28:20|41469.6|41429.6|41466.7|41426.7|41469.6|41429.6|41466.7|41426.7|0
1654046910000|2022-06-01 01:28:30|41463.8|41423.8|41463.8|41423.8|41463.8|41423.8|41463.8|41423.8|0
1654046940000|2022-06-01 01:29:00|41459.6|41419.6|41459.6|41419.6|41459.6|41419.6|41454.6|41414.6|2
1654046950000|2022-06-01 01:29:10|41461.7|41421.7|41459.6|41419.6|41461.7|41421.7|41459.6|41419.6|0
1654046970000|2022-06-01 01:29:30|41456.7|41416.7|41459.6|41419.6|41459.6|41419.6|41456.7|41416.7|0
1654046980000|2022-06-01 01:29:40|41461.7|41421.7|41461.7|41421.7|41461.7|41421.7|41459.6|41419.6|0
1654046990000|2022-06-01 01:29:50|41459.6|41419.6|41469.6|41429.6|41471.7|41431.7|41459.6|41419.6|2
1654047000000|2022-06-01 01:30:00|41466.7|41426.7|41469.6|41429.6|41469.6|41429.6|41466.7|41426.7|0
1654047020000|2022-06-01 01:30:20|41461.7|41421.7|41461.7|41421.7|41461.7|41421.7|41456.7|41416.7|1
1654047030000|2022-06-01 01:30:30|41459.6|41419.6|41459.6|41419.6|41459.6|41419.6|41449.6|41409.6|3
1654047040000|2022-06-01 01:30:40|41456.7|41416.7|41459.6|41419.6|41459.6|41419.6|41456.7|41416.7|0
1654047060000|2022-06-01 01:31:00|41461.7|41421.7|41472.5|41432.5|41472.5|41432.5|41461.7|41421.7|3
1654047070000|2022-06-01 01:31:10|41470.4|41430.4|41462.5|41422.5|41470.4|41430.4|41462.5|41422.5|0
1654047080000|2022-06-01 01:31:20|41464.6|41424.6|41462.5|41422.5|41464.6|41424.6|41462.5|41422.5|2
1654047090000|2022-06-01 01:31:30|41464.6|41424.6|41464.6|41424.6|41464.6|41424.6|41464.6|41424.6|0
1654047100000|2022-06-01 01:31:40|41462.5|41422.5|41465.4|41425.4|41465.4|41425.4|41459.6|41419.6|3
1654047120000|2022-06-01 01:32:00|41467.5|41427.5|41472.5|41432.5|41472.5|41432.5|41467.5|41427.5|1
1654047130000|2022-06-01 01:32:10|41475.4|41435.4|41472.5|41432.5|41475.4|41435.4|41472.5|41432.5|0
1654047150000|2022-06-01 01:32:30|41470.4|41430.4|41470.4|41430.4|41470.4|41430.4|41470.4|41430.4|0
1654047160000|2022-06-01 01:32:40|41464.6|41424.6|41472.5|41432.5|41472.5|41432.5|41462.5|41422.5|1
1654047170000|2022-06-01 01:32:50|41475.4|41435.4|41475.4|41435.4|41477.5|41437.5|41472.5|41432.5|3
1654047180000|2022-06-01 01:33:00|41472.5|41432.5|41477.5|41437.5|41477.5|41437.5|41472.5|41432.5|0
1654047190000|2022-06-01 01:33:10|41475.4|41435.4|41467.5|41427.5|41475.4|41435.4|41467.5|41427.5|0
1654047200000|2022-06-01 01:33:20|41462.5|41422.5|41465.4|41425.4|41465.4|41425.4|41462.5|41422.5|1
1654047210000|2022-06-01 01:33:30|41462.5|41422.5|41465.4|41425.4|41467.5|41427.5|41462.5|41422.5|0
1654047230000|2022-06-01 01:33:50|41455.4|41415.4|41455.4|41415.4|41465.4|41425.4|41455.4|41415.4|1
1654047240000|2022-06-01 01:34:00|41452.5|41412.5|41455.4|41415.4|41457.5|41417.5|41450.4|41410.4|0
1654047260000|2022-06-01 01:34:20|41457.5|41417.5|41462.5|41422.5|41465.4|41425.4|41457.5|41417.5|2
1654047270000|2022-06-01 01:34:30|41465.4|41425.4|41465.4|41425.4|41465.4|41425.4|41465.4|41425.4|0
1654047280000|2022-06-01 01:34:40|41455.4|41415.4|41455.4|41415.4|41455.4|41415.4|41455.4|41415.4|2
1654047290000|2022-06-01 01:34:50|41465.4|41425.4|41465.4|41425.4|41465.4|41425.4|41457.5|41417.5|0
1654047300000|2022-06-01 01:35:00|41462.5|41422.5|41445.4|41405.4|41462.5|41422.5|41445.4|41405.4|1
1654047310000|2022-06-01 01:35:10|41442.5|41402.5|41435.4|41395.4|41445.4|41405.4|41435.4|41395.4|1
1654047320000|2022-06-01 01:35:20|41432.5|41392.5|41435.4|41395.4|41435.4|41395.4|41432.5|41392.5|0
1654047350000|2022-06-01 01:35:50|41432.5|41392.5|41435.4|41395.4|41437.5|41397.5|41432.5|41392.5|1
1654047360000|2022-06-01 01:36:00|41427.5|41387.5|41425.4|41385.4|41435.4|41395.4|41425.4|41385.4|0
1654047370000|2022-06-01 01:36:10|41430.4|41390.4|41435.4|41395.4|41435.4|41395.4|41430.4|41390.4|2
1654047390000|2022-06-01 01:36:30|41433.3|41393.3|41435.4|41395.4|41435.4|41395.4|41430.4|41390.4|0
1654047410000|2022-06-01 01:36:50|41432.5|41392.5|41435.4|41395.4|41435.4|41395.4|41432.5|41392.5|0
1654047420000|2022-06-01 01:37:00|41432.5|41392.5|41435.4|41395.4|41435.4|41395.4|41432.5|41392.5|0
1654047440000|2022-06-01 01:37:20|41429.6|41389.6|41425.4|41385.4|41429.6|41389.6|41425.4|41385.4|2
1654047470000|2022-06-01 01:37:50|||||||||1
1654047490000|2022-06-01 01:38:10|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|0
1654047500000|2022-06-01 01:38:20|41437.5|41397.5|41437.5|41397.5|41437.5|41397.5|41437.5|41397.5|0
1654047520000|2022-06-01 01:38:40|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|0
1654047540000|2022-06-01 01:39:00|41425.4|41385.4|41435.4|41395.4|41435.4|41395.4|41425.4|41385.4|2
1654047590000|2022-06-01 01:39:50|41445.4|41405.4|41445.4|41405.4|41445.4|41405.4|41445.4|41405.4|1
1654047600000|2022-06-01 01:40:00|41447.5|41407.5|41442.5|41402.5|41447.5|41407.5|41442.5|41402.5|0
1654047610000|2022-06-01 01:40:10|41440.4|41400.4|41445.4|41405.4|41445.4|41405.4|41437.5|41397.5|1
1654047640000|2022-06-01 01:40:40|41447.5|41407.5|41445.4|41405.4|41447.5|41407.5|41440.4|41400.4|2
1654047660000|2022-06-01 01:41:00|41442.5|41402.5|41435.4|41395.4|41442.5|41402.5|41435.4|41395.4|0
1654047680000|2022-06-01 01:41:20|41425.4|41385.4|41425.4|41385.4|41425.4|41385.4|41425.4|41385.4|1
1654047720000|2022-06-01 01:42:00|||||||||1
1654047730000|2022-06-01 01:42:10|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|1
1654047740000|2022-06-01 01:42:20|41425.4|41385.4|41425.4|41385.4|41425.4|41385.4|41425.4|41385.4|0
1654047750000|2022-06-01 01:42:30|41427.5|41387.5|41427.5|41387.5|41427.5|41387.5|41427.5|41387.5|0
1654047770000|2022-06-01 01:42:50|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|0
1654047780000|2022-06-01 01:43:00|41433.3|41393.3|41415.4|41375.4|41435.4|41395.4|41415.4|41375.4|1
1654047800000|2022-06-01 01:43:20|41412.5|41372.5|41415.4|41375.4|41415.4|41375.4|41409.5|41369.5|0
1654047810000|2022-06-01 01:43:30|41425.4|41385.4|41422.5|41382.5|41425.4|41385.4|41422.5|41382.5|5
1654047820000|2022-06-01 01:43:40|41425.4|41385.4|41425.4|41385.4|41425.4|41385.4|41425.4|41385.4|0
1654047830000|2022-06-01 01:43:50|41422.5|41382.5|41422.5|41382.5|41425.4|41385.4|41422.5|41382.5|0
1654047840000|2022-06-01 01:44:00|41412.5|41372.5|41397.4|41357.4|41412.5|41372.5|41397.4|41357.4|1
1654047860000|2022-06-01 01:44:20|41400.4|41360.4|41415.4|41375.4|41415.4|41375.4|41400.4|41360.4|3
1654047870000|2022-06-01 01:44:30|41417.4|41377.4|41415.4|41375.4|41417.4|41377.4|41412.4|41372.4|0
1654047880000|2022-06-01 01:44:40|41412.4|41372.4|41417.4|41377.4|41417.4|41377.4|41412.4|41372.4|0
1654047890000|2022-06-01 01:44:50|41415.4|41375.4|41415.4|41375.4|41415.4|41375.4|41415.4|41375.4|0
1654047900000|2022-06-01 01:45:00|41412.4|41372.4|41412.4|41372.4|41415.4|41375.4|41412.4|41372.4|0
1654047910000|2022-06-01 01:45:10|41415.4|41375.4|41412.4|41372.4|41417.4|41377.4|41412.4|41372.4|0
1654047920000|2022-06-01 01:45:20|41415.4|41375.4|41407.4|41367.4|41415.4|41375.4|41402.4|41362.4|1
1654047930000|2022-06-01 01:45:30|41404.5|41364.5|41402.4|41362.4|41405.4|41365.4|41402.4|41362.4|0
1654047940000|2022-06-01 01:45:40|41405.4|41365.4|41407.4|41367.4|41407.4|41367.4|41405.4|41365.4|0
1654047950000|2022-06-01 01:45:50|41409.5|41369.5|41412.4|41372.4|41412.4|41372.4|41409.5|41369.5|0
1654047960000|2022-06-01 01:46:00|41410.4|41370.4|41402.4|41362.4|41410.4|41370.4|41402.4|41362.4|2
1654047970000|2022-06-01 01:46:10|41405.4|41365.4|41425.4|41385.4|41427.4|41387.4|41405.4|41365.4|2
1654047980000|2022-06-01 01:46:20|41422.4|41382.4|41422.4|41382.4|41422.4|41382.4|41422.4|41382.4|0
1654047990000|2022-06-01 01:46:30|41425.4|41385.4|41425.4|41385.4|41425.4|41385.4|41425.4|41385.4|0
1654048000000|2022-06-01 01:46:40|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|41432.4|41392.4|1
1654048020000|2022-06-01 01:47:00|41435.3|41395.3|41437.4|41397.4|41442.4|41402.4|41435.3|41395.3|1
1654048030000|2022-06-01 01:47:10|41434.5|41394.5|41432.4|41392.4|41434.5|41394.5|41432.4|41392.4|0
1654048080000|2022-06-01 01:48:00|41434.5|41394.5|41436.6|41396.6|41439.5|41399.5|41434.5|41394.5|0
1654048090000|2022-06-01 01:48:10|41434.5|41394.5|41432.4|41392.4|41434.5|41394.5|41432.4|41392.4|0
1654048110000|2022-06-01 01:48:30|41430.3|41390.3|41422.4|41382.4|41430.3|41390.3|41422.4|41382.4|1
1654048130000|2022-06-01 01:48:50|41424.5|41384.5|41426.6|41386.6|41426.6|41386.6|41424.5|41384.5|0
1654048140000|2022-06-01 01:49:00|41432.4|41392.4|41416.6|41376.6|41432.4|41392.4|41416.6|41376.6|1
1654048150000|2022-06-01 01:49:10|41419.5|41379.5|41421.6|41381.6|41421.6|41381.6|41416.6|41376.6|0
1654048160000|2022-06-01 01:49:20|41419.5|41379.5|41422.4|41382.4|41422.4|41382.4|41414.5|41374.5|1
1654048170000|2022-06-01 01:49:30|41419.5|41379.5|41419.5|41379.5|41419.5|41379.5|41419.5|41379.5|0
1654048180000|2022-06-01 01:49:40|41422.4|41382.4|41426.6|41386.6|41426.6|41386.6|41422.4|41382.4|0
1654048190000|2022-06-01 01:49:50|41429.5|41389.5|41429.5|41389.5|41429.5|41389.5|41422.4|41382.4|0
1654048200000|2022-06-01 01:50:00|41426.6|41386.6|41424.5|41384.5|41426.6|41386.6|41424.5|41384.5|0
1654048210000|2022-06-01 01:50:10|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|41422.4|41382.4|0
1654048220000|2022-06-01 01:50:20|41430.3|41390.3|41432.4|41392.4|41446.6|41406.6|41430.3|41390.3|4
1654048250000|2022-06-01 01:50:50|41434.5|41394.5|41436.6|41396.6|41436.6|41396.6|41434.5|41394.5|0
1654048260000|2022-06-01 01:51:00|41434.5|41394.5|41422.4|41382.4|41436.6|41396.6|41422.4|41382.4|1
1654048310000|2022-06-01 01:51:50|41424.5|41384.5|41432.4|41392.4|41432.4|41392.4|41424.5|41384.5|1
1654048320000|2022-06-01 01:52:00|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|1
1654048360000|2022-06-01 01:52:40|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|0
1654048370000|2022-06-01 01:52:50|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|0
1654048380000|2022-06-01 01:53:00|41446.6|41406.6|41442.4|41402.4|41446.6|41406.6|41442.4|41402.4|1
1654048400000|2022-06-01 01:53:20|41440.3|41400.3|41432.4|41392.4|41440.3|41400.3|41432.4|41392.4|2
1654048430000|2022-06-01 01:53:50|41439.5|41399.5|41442.4|41402.4|41442.4|41402.4|41439.5|41399.5|0
1654048440000|2022-06-01 01:54:00|41444.5|41404.5|41442.4|41402.4|41446.6|41406.6|41442.4|41402.4|0
1654048470000|2022-06-01 01:54:30|41440.3|41400.3|41432.4|41392.4|41440.3|41400.3|41432.4|41392.4|0
1654048480000|2022-06-01 01:54:40|41434.5|41394.5|41434.5|41394.5|41434.5|41394.5|41434.5|41394.5|0
1654048490000|2022-06-01 01:54:50|41432.4|41392.4|41444.5|41404.5|41444.5|41404.5|41432.4|41392.4|0
1654048500000|2022-06-01 01:55:00|41452.4|41412.4|41456.6|41416.6|41458.7|41418.7|41444.5|41404.5|8
1654048520000|2022-06-01 01:55:20|41464.5|41424.5|41469.5|41429.5|41469.5|41429.5|41464.5|41424.5|1
1654048530000|2022-06-01 01:55:30|41466.6|41426.6|41466.6|41426.6|41466.6|41426.6|41456.6|41416.6|3
1654048540000|2022-06-01 01:55:40|41459.5|41419.5|41456.6|41416.6|41459.5|41419.5|41456.6|41416.6|1
1654048550000|2022-06-01 01:55:50|41461.6|41421.6|41456.6|41416.6|41466.6|41426.6|41456.6|41416.6|1
1654048560000|2022-06-01 01:56:00|41461.6|41421.6|41466.6|41426.6|41466.6|41426.6|41461.6|41421.6|2
1654048570000|2022-06-01 01:56:10|41469.5|41429.5|41471.6|41431.6|41471.6|41431.6|41469.5|41429.5|0
1654048580000|2022-06-01 01:56:20|41476.6|41436.6|41476.6|41436.6|41486.6|41446.6|41476.6|41436.6|2
1654048610000|2022-06-01 01:56:50|41479.5|41439.5|41484.5|41444.5|41484.5|41444.5|41479.5|41439.5|0
1654048620000|2022-06-01 01:57:00|41486.6|41446.6|41469.5|41429.5|41486.6|41446.6|41469.5|41429.5|2
1654048630000|2022-06-01 01:57:10|41472.4|41432.4|41476.6|41436.6|41476.6|41436.6|41472.4|41432.4|0
1654048640000|2022-06-01 01:57:20|41474.5|41434.5|41474.5|41434.5|41474.5|41434.5|41474.5|41434.5|0
1654048650000|2022-06-01 01:57:30|41476.6|41436.6|41476.6|41436.6|41479.5|41439.5|41476.6|41436.6|0
1654048670000|2022-06-01 01:57:50|41474.5|41434.5|41476.6|41436.6|41476.6|41436.6|41474.5|41434.5|0
1654048680000|2022-06-01 01:58:00|41474.5|41434.5|41472.4|41432.4|41474.5|41434.5|41466.6|41426.6|1
1654048690000|2022-06-01 01:58:10|41469.5|41429.5|41462.4|41422.4|41469.5|41429.5|41462.4|41422.4|1
1654048700000|2022-06-01 01:58:20|41456.6|41416.6|41456.6|41416.6|41456.6|41416.6|41456.6|41416.6|0
1654048710000|2022-06-01 01:58:30|41459.5|41419.5|41459.5|41419.5|41459.5|41419.5|41459.5|41419.5|0
1654048720000|2022-06-01 01:58:40|41456.6|41416.6|41459.5|41419.5|41462.4|41422.4|41456.6|41416.6|0
1654048740000|2022-06-01 01:59:00|41461.6|41421.6|41452.4|41412.4|41464.5|41424.5|41452.4|41412.4|2
1654048770000|2022-06-01 01:59:30|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|0
1654048780000|2022-06-01 01:59:40|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|1
1654048790000|2022-06-01 01:59:50|41454.5|41414.5|41452.4|41412.4|41454.5|41414.5|41452.4|41412.4|1
1654048800000|2022-06-01 02:00:00|41449.5|41409.5|41442.4|41402.4|41452.4|41412.4|41442.4|41402.4|0
1654048810000|2022-06-01 02:00:10|41444.5|41404.5|41442.4|41402.4|41444.5|41404.5|41442.4|41402.4|0
1654048820000|2022-06-01 02:00:20|41444.5|41404.5|41452.4|41412.4|41452.4|41412.4|41444.5|41404.5|1
1654048830000|2022-06-01 02:00:30|41449.5|41409.5|41452.4|41412.4|41452.4|41412.4|41449.5|41409.5|0
1654048840000|2022-06-01 02:00:40|41454.5|41414.5|41454.5|41414.5|41454.5|41414.5|41454.5|41414.5|0
1654048850000|2022-06-01 02:00:50|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|0
1654048860000|2022-06-01 02:01:00|41446.5|41406.5|41444.5|41404.5|41446.5|41406.5|41444.5|41404.5|1
1654048870000|2022-06-01 02:01:10|41442.4|41402.4|41439.5|41399.5|41442.4|41402.4|41439.5|41399.5|0
1654048880000|2022-06-01 02:01:20|41437.4|41397.4|41434.5|41394.5|41437.4|41397.4|41434.5|41394.5|0
1654048900000|2022-06-01 02:01:40|41431.5|41391.5|41441.5|41401.5|41441.5|41401.5|41431.5|41391.5|1
1654048910000|2022-06-01 02:01:50|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|0
1654048930000|2022-06-01 02:02:10|41434.5|41394.5|41416.5|41376.5|41434.5|41394.5|41416.5|41376.5|1
1654048950000|2022-06-01 02:02:30|41424.4|41384.4|41429.4|41389.4|41429.4|41389.4|41422.4|41382.4|1
1654048970000|2022-06-01 02:02:50|41436.5|41396.5|41426.5|41386.5|41436.5|41396.5|41426.5|41386.5|1
1654048990000|2022-06-01 02:03:10|41429.4|41389.4|41429.4|41389.4|41429.4|41389.4|41429.4|41389.4|0
1654049000000|2022-06-01 02:03:20|41426.5|41386.5|41431.5|41391.5|41431.5|41391.5|41426.5|41386.5|1
1654049010000|2022-06-01 02:03:30|41428.6|41388.6|41426.5|41386.5|41428.6|41388.6|41426.5|41386.5|0
1654049030000|2022-06-01 02:03:50|41428.6|41388.6|41438.6|41398.6|41438.6|41398.6|41428.6|41388.6|2
1654049040000|2022-06-01 02:04:00|41433.6|41393.6|41431.5|41391.5|41433.6|41393.6|41428.6|41388.6|2
1654049050000|2022-06-01 02:04:10|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|0
1654049060000|2022-06-01 02:04:20|41428.6|41388.6|41436.5|41396.5|41439.4|41399.4|41428.6|41388.6|2
1654049070000|2022-06-01 02:04:30|41441.5|41401.5|41441.5|41401.5|41441.5|41401.5|41436.5|41396.5|0
1654049080000|2022-06-01 02:04:40|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|41436.5|41396.5|0
1654049090000|2022-06-01 02:04:50|41441.5|41401.5|41441.5|41401.5|41441.5|41401.5|41441.5|41401.5|11
1654049100000|2022-06-01 02:05:00|41439.4|41399.4|41456.5|41416.5|41463.6|41423.6|41439.4|41399.4|5
1654049130000|2022-06-01 02:05:30|41453.6|41413.6|41453.6|41413.6|41453.6|41413.6|41453.6|41413.6|0
1654049160000|2022-06-01 02:06:00|||||||||1
1654049170000|2022-06-01 02:06:10|41456.5|41416.5|41456.5|41416.5|41456.5|41416.5|41456.5|41416.5|0
1654049180000|2022-06-01 02:06:20|41459.4|41419.4|41459.4|41419.4|41459.4|41419.4|41459.4|41419.4|0
1654049220000|2022-06-01 02:07:00|41456.5|41416.5|41452.3|41412.3|41456.5|41416.5|41452.3|41412.3|1
1654049230000|2022-06-01 02:07:10|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|0
1654049260000|2022-06-01 02:07:40|41444.4|41404.4|41436.5|41396.5|41444.4|41404.4|41436.5|41396.5|0
1654049290000|2022-06-01 02:08:10|41434.4|41394.4|41426.5|41386.5|41434.4|41394.4|41426.5|41386.5|2
1654049300000|2022-06-01 02:08:20|41434.4|41394.4|41439.4|41399.4|41439.4|41399.4|41434.4|41394.4|1
1654049310000|2022-06-01 02:08:30|41436.5|41396.5|41436.5|41396.5|41442.3|41402.3|41436.5|41396.5|0
1654049320000|2022-06-01 02:08:40|41439.4|41399.4|41442.3|41402.3|41442.3|41402.3|41439.4|41399.4|1
1654049340000|2022-06-01 02:09:00|41436.5|41396.5|41442.3|41402.3|41442.3|41402.3|41436.5|41396.5|0
1654049350000|2022-06-01 02:09:10|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|2
1654049400000|2022-06-01 02:10:00|41444.4|41404.4|41446.5|41406.5|41446.5|41406.5|41444.4|41404.4|1
1654049410000|2022-06-01 02:10:10|41451.5|41411.5|41463.6|41423.6|41463.6|41423.6|41451.5|41411.5|1
1654049420000|2022-06-01 02:10:20|41461.5|41421.5|41461.5|41421.5|41461.5|41421.5|41456.5|41416.5|0
1654049430000|2022-06-01 02:10:30|41463.6|41423.6|41476.5|41436.5|41476.5|41436.5|41463.6|41423.6|3
1654049440000|2022-06-01 02:10:40|41474.4|41434.4|41476.5|41436.5|41476.5|41436.5|41474.4|41434.4|0
1654049460000|2022-06-01 02:11:00|41472.3|41432.3|41466.5|41426.5|41472.3|41432.3|41466.5|41426.5|3
1654049470000|2022-06-01 02:11:10|41464.4|41424.4|41452.3|41412.3|41464.4|41424.4|41452.3|41412.3|1
1654049480000|2022-06-01 02:11:20|41454.4|41414.4|41442.3|41402.3|41454.4|41414.4|41442.3|41402.3|0
1654049500000|2022-06-01 02:11:40|41434.4|41394.4|41436.5|41396.5|41436.5|41396.5|41434.4|41394.4|0
1654049510000|2022-06-01 02:11:50|41442.3|41402.3|41436.5|41396.5|41442.3|41402.3|41436.5|41396.5|1
1654049520000|2022-06-01 02:12:00|41442.3|41402.3|41446.5|41406.5|41446.5|41406.5|41442.3|41402.3|0
1654049530000|2022-06-01 02:12:10|41452.3|41412.3|41446.5|41406.5|41452.3|41412.3|41446.5|41406.5|0
1654049550000|2022-06-01 02:12:30|41452.3|41412.3|41452.3|41412.3|41452.3|41412.3|41452.3|41412.3|0
1654049570000|2022-06-01 02:12:50|||||||||1
1654049580000|2022-06-01 02:13:00|41444.4|41404.4|41456.5|41416.5|41456.5|41416.5|41444.4|41404.4|2
1654049590000|2022-06-01 02:13:10|41459.4|41419.4|41462.3|41422.3|41464.4|41424.4|41459.4|41419.4|0
1654049600000|2022-06-01 02:13:20|41456.5|41416.5|41452.3|41412.3|41456.5|41416.5|41452.3|41412.3|0
1654049610000|2022-06-01 02:13:30|41447.3|41407.3|41442.3|41402.3|41447.3|41407.3|41442.3|41402.3|0
1654049620000|2022-06-01 02:13:40|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|0
1654049650000|2022-06-01 02:14:10|41454.4|41414.4|41456.5|41416.5|41464.4|41424.4|41452.3|41412.3|0
1654049660000|2022-06-01 02:14:20|41464.4|41424.4|41462.3|41422.3|41464.4|41424.4|41462.3|41422.3|0
1654049670000|2022-06-01 02:14:30|41464.4|41424.4|41462.3|41422.3|41464.4|41424.4|41462.3|41422.3|0
1654049680000|2022-06-01 02:14:40|41464.4|41424.4|41474.4|41434.4|41474.4|41434.4|41464.4|41424.4|0
1654049690000|2022-06-01 02:14:50|41472.3|41432.3|41472.3|41432.3|41472.3|41432.3|41472.3|41432.3|0
1654049700000|2022-06-01 02:15:00|41474.4|41434.4|41474.4|41434.4|41474.4|41434.4|41474.4|41434.4|1
1654049710000|2022-06-01 02:15:10|41472.3|41432.3|41472.3|41432.3|41472.3|41432.3|41469.4|41429.4|0
1654049740000|2022-06-01 02:15:40|41470.2|41430.2|41469.4|41429.4|41470.2|41430.2|41469.4|41429.4|0
1654049750000|2022-06-01 02:15:50|41467.3|41427.3|41459.4|41419.4|41467.3|41427.3|41459.4|41419.4|1
1654049760000|2022-06-01 02:16:00|41462.3|41422.3|41452.3|41412.3|41462.3|41422.3|41452.3|41412.3|1
1654049770000|2022-06-01 02:16:10|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|0
1654049790000|2022-06-01 02:16:30|41454.4|41414.4|41456.5|41416.5|41456.5|41416.5|41454.4|41414.4|1
1654049830000|2022-06-01 02:17:10|41454.4|41414.4|41446.5|41406.5|41454.4|41414.4|41446.5|41406.5|1
1654049900000|2022-06-01 02:18:20|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|0
1654049910000|2022-06-01 02:18:30|41436.5|41396.5|41439.4|41399.4|41439.4|41399.4|41436.5|41396.5|1
1654049920000|2022-06-01 02:18:40|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|0
1654049930000|2022-06-01 02:18:50|41449.4|41409.4|41449.4|41409.4|41449.4|41409.4|41449.4|41409.4|0
1654049940000|2022-06-01 02:19:00|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|41446.5|41406.5|0
1654049950000|2022-06-01 02:19:10|41449.4|41409.4|41449.4|41409.4|41449.4|41409.4|41449.4|41409.4|0
1654049960000|2022-06-01 02:19:20|41456.5|41416.5|41456.5|41416.5|41456.5|41416.5|41456.5|41416.5|4
1654050000000|2022-06-01 02:20:00|41456.4|41416.4|41442.3|41402.3|41456.4|41416.4|41442.3|41402.3|1
1654050050000|2022-06-01 02:20:50|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|41444.4|41404.4|1
1654050070000|2022-06-01 02:21:10|41447.3|41407.3|41452.3|41412.3|41452.3|41412.3|41447.3|41407.3|1
1654050120000|2022-06-01 02:22:00|41449.4|41409.4|41446.4|41406.4|41449.4|41409.4|41446.4|41406.4|0
1654050130000|2022-06-01 02:22:10|41449.4|41409.4|41449.4|41409.4|41449.4|41409.4|41446.4|41406.4|0
1654050150000|2022-06-01 02:22:30|41456.4|41416.4|41456.4|41416.4|41456.4|41416.4|41456.4|41416.4|0
1654050160000|2022-06-01 02:22:40|41459.4|41419.4|41459.4|41419.4|41459.4|41419.4|41459.4|41419.4|0
1654050180000|2022-06-01 02:23:00|41459.3|41419.3|41459.3|41419.3|41459.3|41419.3|41459.3|41419.3|0
1654050230000|2022-06-01 02:23:50|||||||||1
1654050270000|2022-06-01 02:24:30|41454.3|41414.3|41459.3|41419.3|41459.3|41419.3|41454.3|41414.3|0
1654050390000|2022-06-01 02:26:30|41462.2|41422.2|41462.2|41422.2|41462.2|41422.2|41462.2|41422.2|0
1654050400000|2022-06-01 02:26:40|41459.3|41419.3|41459.3|41419.3|41459.3|41419.3|41459.3|41419.3|0
1654050470000|2022-06-01 02:27:50|41465.2|41425.2|41489.3|41449.3|41489.3|41449.3|41465.2|41425.2|4
1654050540000|2022-06-01 02:29:00|41487.2|41447.2|41479.3|41439.3|41487.2|41447.2|41479.3|41439.3|0
1654050560000|2022-06-01 02:29:20|41477.2|41437.2|41469.3|41429.3|41477.2|41437.2|41469.3|41429.3|1
1654050570000|2022-06-01 02:29:30|41472.2|41432.2|41472.2|41432.2|41472.2|41432.2|41472.2|41432.2|0
1654050600000|2022-06-01 02:30:00|41474.3|41434.3|41476.4|41436.4|41476.4|41436.4|41472.2|41432.2|1
1654050610000|2022-06-01 02:30:10|41482.2|41442.2|41486.4|41446.4|41486.4|41446.4|41482.2|41442.2|0
1654050620000|2022-06-01 02:30:20|41489.3|41449.3|41499.3|41459.3|41507.2|41467.2|41489.3|41449.3|3
1654050630000|2022-06-01 02:30:30|41502.2|41462.2|41492.2|41452.2|41502.2|41462.2|41492.2|41452.2|2
1654050650000|2022-06-01 02:30:50|41489.3|41449.3|41489.3|41449.3|41492.2|41452.2|41489.3|41449.3|0
1654050660000|2022-06-01 02:31:00|41492.2|41452.2|41497.2|41457.2|41499.3|41459.3|41487.2|41447.2|0
1654050670000|2022-06-01 02:31:10|41495.1|41455.1|41499.3|41459.3|41499.3|41459.3|41495.1|41455.1|0
1654050690000|2022-06-01 02:31:30|41497.2|41457.2|41487.2|41447.2|41499.3|41459.3|41487.2|41447.2|1
1654050700000|2022-06-01 02:31:40|41489.3|41449.3|41492.2|41452.2|41492.2|41452.2|41489.3|41449.3|0
1654050710000|2022-06-01 02:31:50|41494.3|41454.3|41502.2|41462.2|41502.2|41462.2|41494.3|41454.3|1
1654050740000|2022-06-01 02:32:20|41497.2|41457.2|41502.2|41462.2|41504.3|41464.3|41497.2|41457.2|0
1654050760000|2022-06-01 02:32:40|41504.3|41464.3|41504.3|41464.3|41504.3|41464.3|41502.2|41462.2|0
1654050780000|2022-06-01 02:33:00|41507.2|41467.2|41505.1|41465.1|41512.2|41472.2|41505.1|41465.1|3
1654050790000|2022-06-01 02:33:10|41502.2|41462.2|41502.2|41462.2|41504.3|41464.3|41499.3|41459.3|1
1654050800000|2022-06-01 02:33:20|41497.2|41457.2|41502.2|41462.2|41502.2|41462.2|41497.2|41457.2|1
1654050810000|2022-06-01 02:33:30|41504.3|41464.3|41515.1|41475.1|41515.1|41475.1|41504.3|41464.3|1
1654050840000|2022-06-01 02:34:00|41512.2|41472.2|41505.1|41465.1|41512.2|41472.2|41505.1|41465.1|1
1654050850000|2022-06-01 02:34:10|41497.2|41457.2|41492.2|41452.2|41497.2|41457.2|41492.2|41452.2|0
1654050860000|2022-06-01 02:34:20|41494.3|41454.3|41497.2|41457.2|41497.2|41457.2|41494.3|41454.3|0
1654050870000|2022-06-01 02:34:30|41495.1|41455.1|41495.1|41455.1|41495.1|41455.1|41495.1|41455.1|0
1654050880000|2022-06-01 02:34:40|41493|41453|41487.2|41447.2|41493|41453|41487.2|41447.2|0
1654050890000|2022-06-01 02:34:50|41482.2|41442.2|41477.2|41437.2|41482.2|41442.2|41473|41433|2
1654050900000|2022-06-01 02:35:00|41482.2|41442.2|41492.2|41452.2|41492.2|41452.2|41482.2|41442.2|1
1654050940000|2022-06-01 02:35:40|41495.1|41455.1|41502.2|41462.2|41505.1|41465.1|41492.2|41452.2|0
1654050950000|2022-06-01 02:35:50|41505.1|41465.1|41505.1|41465.1|41505.1|41465.1|41505.1|41465.1|0
1654050970000|2022-06-01 02:36:10|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|0
1654050980000|2022-06-01 02:36:20|41505.1|41465.1|41495.1|41455.1|41505.1|41465.1|41485.1|41445.1|1
1654050990000|2022-06-01 02:36:30|41492.2|41452.2|41490.1|41450.1|41492.2|41452.2|41490.1|41450.1|0
1654051010000|2022-06-01 02:36:50|41492.2|41452.2|41492.2|41452.2|41495.1|41455.1|41492.2|41452.2|0
1654051020000|2022-06-01 02:37:00|41485.1|41445.1|41485.1|41445.1|41487.2|41447.2|41485.1|41445.1|0
1654051070000|2022-06-01 02:37:50|41482.2|41442.2|41485.1|41445.1|41485.1|41445.1|41482.2|41442.2|0
1654051090000|2022-06-01 02:38:10|41482.2|41442.2|41477.2|41437.2|41482.2|41442.2|41475.1|41435.1|0
1654051100000|2022-06-01 02:38:20|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|0
1654051110000|2022-06-01 02:38:30|41477.2|41437.2|41477.2|41437.2|41477.2|41437.2|41477.2|41437.2|0
1654051120000|2022-06-01 02:38:40|41479.3|41439.3|41487.2|41447.2|41492.2|41452.2|41479.3|41439.3|1
1654051130000|2022-06-01 02:38:50|41485.1|41445.1|41495.1|41455.1|41495.1|41455.1|41485.1|41445.1|1
1654051140000|2022-06-01 02:39:00|41497.2|41457.2|41495.1|41455.1|41497.2|41457.2|41495.1|41455.1|0
1654051150000|2022-06-01 02:39:10|41497.2|41457.2|41497.2|41457.2|41497.2|41457.2|41497.2|41457.2|0
1654051160000|2022-06-01 02:39:20|41495.1|41455.1|41497.2|41457.2|41497.2|41457.2|41495.1|41455.1|0
1654051170000|2022-06-01 02:39:30|41495.1|41455.1|41495.1|41455.1|41495.1|41455.1|41495.1|41455.1|0
1654051190000|2022-06-01 02:39:50|41492.2|41452.2|41492.2|41452.2|41492.2|41452.2|41492.2|41452.2|0
1654051200000|2022-06-01 02:40:00|41488|41448|41492.2|41452.2|41495.1|41455.1|41487.2|41447.2|0
1654051210000|2022-06-01 02:40:10|41490.1|41450.1|41490.1|41450.1|41490.1|41450.1|41490.1|41450.1|0
1654051220000|2022-06-01 02:40:20|41485.1|41445.1|41487.2|41447.2|41487.2|41447.2|41485.1|41445.1|0
1654051230000|2022-06-01 02:40:30|41485.1|41445.1|41487.2|41447.2|41487.2|41447.2|41485.1|41445.1|0
1654051250000|2022-06-01 02:40:50|41485.1|41445.1|41485.1|41445.1|41485.1|41445.1|41485.1|41445.1|1
1654051260000|2022-06-01 02:41:00|41487.2|41447.2|41495.1|41455.1|41495.1|41455.1|41487.2|41447.2|1
1654051310000|2022-06-01 02:41:50|41497.2|41457.2|41495.1|41455.1|41497.2|41457.2|41495.1|41455.1|0
1654051330000|2022-06-01 02:42:10|41492.2|41452.2|41495.1|41455.1|41495.1|41455.1|41492.2|41452.2|1
1654051370000|2022-06-01 02:42:50|41492.2|41452.2|41492.2|41452.2|41492.2|41452.2|41492.2|41452.2|0
1654051380000|2022-06-01 02:43:00|41495.1|41455.1|41497.2|41457.2|41497.2|41457.2|41495.1|41455.1|1
1654051390000|2022-06-01 02:43:10|41495.1|41455.1|41495.1|41455.1|41495.1|41455.1|41495.1|41455.1|0
1654051400000|2022-06-01 02:43:20|41497.2|41457.2|41497.2|41457.2|41497.2|41457.2|41497.2|41457.2|0
1654051410000|2022-06-01 02:43:30|41495.1|41455.1|41487.2|41447.2|41495.1|41455.1|41485.1|41445.1|1
1654051440000|2022-06-01 02:44:00|41490.1|41450.1|41492.2|41452.2|41492.2|41452.2|41490.1|41450.1|1
1654051450000|2022-06-01 02:44:10|41495.1|41455.1|41485.1|41445.1|41495.1|41455.1|41482.2|41442.2|1
1654051470000|2022-06-01 02:44:30|41482.2|41442.2|41495.1|41455.1|41495.1|41455.1|41482.2|41442.2|0
1654051500000|2022-06-01 02:45:00|41497.2|41457.2|41497.2|41457.2|41497.2|41457.2|41495.1|41455.1|1
1654051510000|2022-06-01 02:45:10|41495.1|41455.1|41495.1|41455.1|41495.1|41455.1|41495.1|41455.1|1
1654051530000|2022-06-01 02:45:30|41497.2|41457.2|41497.2|41457.2|41497.2|41457.2|41495.1|41455.1|0
1654051540000|2022-06-01 02:45:40|41495.1|41455.1|41497.2|41457.2|41497.2|41457.2|41495.1|41455.1|0
1654051550000|2022-06-01 02:45:50|41500.1|41460.1|41502.2|41462.2|41502.2|41462.2|41500.1|41460.1|0
1654051560000|2022-06-01 02:46:00|41505.1|41465.1|41505.1|41465.1|41510.1|41470.1|41505.1|41465.1|1
1654051570000|2022-06-01 02:46:10|41502.2|41462.2|41505.1|41465.1|41507.2|41467.2|41502.2|41462.2|0
1654051580000|2022-06-01 02:46:20|41502.2|41462.2|41505.1|41465.1|41505.1|41465.1|41502.2|41462.2|0
1654051590000|2022-06-01 02:46:30|41507.2|41467.2|41507.2|41467.2|41507.2|41467.2|41507.2|41467.2|0
1654051600000|2022-06-01 02:46:40|41505.1|41465.1|41505.1|41465.1|41507.2|41467.2|41505.1|41465.1|0
1654051620000|2022-06-01 02:47:00|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|0
1654051630000|2022-06-01 02:47:10|41500.1|41460.1|41497.1|41457.1|41500.1|41460.1|41497.1|41457.1|0
1654051640000|2022-06-01 02:47:20|41495.1|41455.1|41497.1|41457.1|41497.1|41457.1|41495.1|41455.1|1
1654051650000|2022-06-01 02:47:30|41495.1|41455.1|41495.1|41455.1|41497.1|41457.1|41495.1|41455.1|0
1654051660000|2022-06-01 02:47:40|41497.1|41457.1|41497.1|41457.1|41497.1|41457.1|41493|41453|1
1654051680000|2022-06-01 02:48:00|41495.1|41455.1|41497.1|41457.1|41497.1|41457.1|41495.1|41455.1|4
1654051710000|2022-06-01 02:48:30|41493|41453|41485.1|41445.1|41493|41453|41483|41443|1
1654051770000|2022-06-01 02:49:30|41482.1|41442.1|41482.1|41442.1|41482.1|41442.1|41482.1|41442.1|0
1654051780000|2022-06-01 02:49:40|41485.1|41445.1|41485.1|41445.1|41485.1|41445.1|41485.1|41445.1|0
1654051790000|2022-06-01 02:49:50|41482.1|41442.1|41472.1|41432.1|41482.1|41442.1|41472.1|41432.1|0
1654051800000|2022-06-01 02:50:00|41475.1|41435.1|41465.1|41425.1|41475.1|41435.1|41462.1|41422.1|1
1654051810000|2022-06-01 02:50:10|41467.1|41427.1|41462.1|41422.1|41467.1|41427.1|41462.1|41422.1|1
1654051820000|2022-06-01 02:50:20|41465.1|41425.1|41465.1|41425.1|41465.1|41425.1|41462.1|41422.1|1
1654051830000|2022-06-01 02:50:30|41465|41425|41462.1|41422.1|41465|41425|41462.1|41422.1|0
1654051850000|2022-06-01 02:50:50|41465|41425|41462.1|41422.1|41465|41425|41462.1|41422.1|0
1654051880000|2022-06-01 02:51:20|41460|41420|41455|41415|41460|41420|41452.1|41412.1|2
1654051900000|2022-06-01 02:51:40|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|0
1654051910000|2022-06-01 02:51:50|41455|41415|41455|41415|41455|41415|41452.1|41412.1|1
1654051930000|2022-06-01 02:52:10|41457.1|41417.1|41475|41435|41475|41435|41457.1|41417.1|1
1654051940000|2022-06-01 02:52:20|41477.1|41437.1|41475|41435|41477.1|41437.1|41475|41435|0
1654051980000|2022-06-01 02:53:00|41470|41430|41462.1|41422.1|41470|41430|41462.1|41422.1|0
1654052000000|2022-06-01 02:53:20|41465|41425|41465|41425|41465|41425|41465|41425|0
1654052010000|2022-06-01 02:53:30|41462.1|41422.1|41462.1|41422.1|41462.1|41422.1|41462.1|41422.1|0
1654052050000|2022-06-01 02:54:10|41455|41415|41447.1|41407.1|41455|41415|41447.1|41407.1|0
1654052080000|2022-06-01 02:54:40|41442.1|41402.1|41447.1|41407.1|41447.1|41407.1|41442.1|41402.1|1
1654052090000|2022-06-01 02:54:50|41445|41405|41445|41405|41445|41405|41445|41405|2
1654052100000|2022-06-01 02:55:00|41447.1|41407.1|41457.1|41417.1|41457.1|41417.1|41447.1|41407.1|2
1654052110000|2022-06-01 02:55:10|41452.1|41412.1|41457.1|41417.1|41457.1|41417.1|41452.1|41412.1|0
1654052120000|2022-06-01 02:55:20|41452.1|41412.1|41452.1|41412.1|41452.1|41412.1|41452.1|41412.1|0
1654052130000|2022-06-01 02:55:30|41457.1|41417.1|41452.1|41412.1|41457.1|41417.1|41452.1|41412.1|0
1654052140000|2022-06-01 02:55:40|41455|41415|41455|41415|41457.1|41417.1|41455|41415|0
1654052150000|2022-06-01 02:55:50|41457.1|41417.1|41455|41415|41457.1|41417.1|41455|41415|0
1654052160000|2022-06-01 02:56:00|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|41455|41415|0
1654052200000|2022-06-01 02:56:40|41455|41415|41467.1|41427.1|41467.1|41427.1|41455|41415|1
1654052220000|2022-06-01 02:57:00|41465|41425|41475|41435|41482.1|41442.1|41465|41425|11
1654052230000|2022-06-01 02:57:10|41470|41430|41465|41425|41470|41430|41462.1|41422.1|1
1654052250000|2022-06-01 02:57:30|41462.9|41422.9|41467.1|41427.1|41467.1|41427.1|41462.9|41422.9|1
1654052290000|2022-06-01 02:58:10|41470|41430|41467.1|41427.1|41470|41430|41467.1|41427.1|0
1654052300000|2022-06-01 02:58:20|41475|41435|41475|41435|41475|41435|41475|41435|1
1654052310000|2022-06-01 02:58:30|41477.1|41437.1|41475|41435|41477.1|41437.1|41475|41435|0
1654052340000|2022-06-01 02:59:00|41477.1|41437.1|41477.1|41437.1|41477.1|41437.1|41477.1|41437.1|0
1654052350000|2022-06-01 02:59:10|41475|41435|41475|41435|41475|41435|41475|41435|0
1654052370000|2022-06-01 02:59:30|41477.1|41437.1|41475|41435|41477.1|41437.1|41475|41435|0
1654052400000|2022-06-01 03:00:00|41470|41430|41465|41425|41470|41430|41465|41425|0
1654052430000|2022-06-01 03:00:30|41472.1|41432.1|41465|41425|41472.1|41432.1|41465|41425|0
1654052440000|2022-06-01 03:00:40|41462.9|41422.9|41460|41420|41462.9|41422.9|41460|41420|0
1654052450000|2022-06-01 03:00:50|41465|41425|41465|41425|41465|41425|41465|41425|2
1654052480000|2022-06-01 03:01:20|41462.1|41422.1|41462.1|41422.1|41462.1|41422.1|41462.1|41422.1|0
1654052490000|2022-06-01 03:01:30|41465|41425|41462.1|41422.1|41465|41425|41462.1|41422.1|0
1654052500000|2022-06-01 03:01:40|41465|41425|41462.1|41422.1|41465|41425|41462.1|41422.1|0
1654052520000|2022-06-01 03:02:00|41465|41425|41475|41435|41475|41435|41465|41425|1
1654052580000|2022-06-01 03:03:00|41467.1|41427.1|41467.1|41427.1|41467.1|41427.1|41467.1|41427.1|0
1654052600000|2022-06-01 03:03:20|41475|41435|41475|41435|41475|41435|41475|41435|1
1654052620000|2022-06-01 03:03:40|41477.1|41437.1|41477.1|41437.1|41477.1|41437.1|41477.1|41437.1|0
1654052630000|2022-06-01 03:03:50|41475|41435|41477.1|41437.1|41477.1|41437.1|41475|41435|0
1654052640000|2022-06-01 03:04:00|41480|41440|41477.1|41437.1|41480|41440|41477.1|41437.1|3
1654052660000|2022-06-01 03:04:20|41487.1|41447.1|41485|41445|41487.1|41447.1|41485|41445|1
1654052690000|2022-06-01 03:04:50|41487.1|41447.1|41485|41445|41487.1|41447.1|41485|41445|0
1654052700000|2022-06-01 03:05:00|41479.1|41439.1|41485|41445|41485|41445|41479.1|41439.1|0
1654052740000|2022-06-01 03:05:40|41495|41455|41485|41445|41495|41455|41485|41445|2
1654052750000|2022-06-01 03:05:50|41482.1|41442.1|41482.1|41442.1|41485|41445|41482.1|41442.1|0
1654052760000|2022-06-01 03:06:00|41485|41445|41485|41445|41487.1|41447.1|41485|41445|0
1654052800000|2022-06-01 03:06:40|41479.1|41439.1|41479.1|41439.1|41479.1|41439.1|41479.1|41439.1|0
1654052820000|2022-06-01 03:07:00|41482.1|41442.1|41485|41445|41485|41445|41482.1|41442.1|0
1654052850000|2022-06-01 03:07:30|41495.4|41455.4|41502.1|41462.1|41512.1|41472.1|41495.4|41455.4|20
1654052870000|2022-06-01 03:07:50|41507.1|41467.1|41505|41465|41507.1|41467.1|41505|41465|0
1654052880000|2022-06-01 03:08:00|41502|41462|41520|41480|41522|41482|41502|41462|15
1654052890000|2022-06-01 03:08:10|41517|41477|41517|41477|41517|41477|41517|41477|1
1654052900000|2022-06-01 03:08:20|41507.9|41467.9|41509.1|41469.1|41509.1|41469.1|41507.9|41467.9|1
1654052910000|2022-06-01 03:08:30|41512|41472|41512|41472|41512|41472|41512|41472|0
1654052920000|2022-06-01 03:08:40|41502|41462|41512|41472|41512|41472|41502|41462|1
1654052940000|2022-06-01 03:09:00|41510|41470|41502|41462|41510|41470|41502|41462|0
1654052950000|2022-06-01 03:09:10|41509.1|41469.1|41512|41472|41512|41472|41509.1|41469.1|22
1654052970000|2022-06-01 03:09:30|41507|41467|41512|41472|41512|41472|41507|41467|1
1654052980000|2022-06-01 03:09:40|41504.1|41464.1|41497|41457|41504.1|41464.1|41497|41457|0
1654052990000|2022-06-01 03:09:50|41502.9|41462.9|41522|41482|41522|41482|41502.9|41462.9|6
1654053010000|2022-06-01 03:10:10|41520|41480|41517|41477|41520|41480|41517|41477|0
1654053050000|2022-06-01 03:10:50|41522.9|41482.9|41536.2|41496.2|41536.2|41496.2|41522.9|41482.9|2
1654053060000|2022-06-01 03:11:00|41529.1|41489.1|41529.1|41489.1|41529.1|41489.1|41529.1|41489.1|2
1654053070000|2022-06-01 03:11:10|41534.1|41494.1|41542|41502|41544.1|41504.1|41529.1|41489.1|1
1654053080000|2022-06-01 03:11:20|41541.2|41501.2|41542|41502|41542|41502|41541.2|41501.2|0
1654053090000|2022-06-01 03:11:30|41539.1|41499.1|41539.1|41499.1|41544.1|41504.1|41539.1|41499.1|0
1654053120000|2022-06-01 03:12:00|41534.1|41494.1|41531.2|41491.2|41534.1|41494.1|41531.2|41491.2|0
1654053160000|2022-06-01 03:12:40|41534.1|41494.1|41531.2|41491.2|41534.1|41494.1|41531.2|41491.2|0
1654053170000|2022-06-01 03:12:50|41529.1|41489.1|41524.1|41484.1|41534.1|41494.1|41524.1|41484.1|0
1654053180000|2022-06-01 03:13:00|41526.2|41486.2|41534.1|41494.1|41534.1|41494.1|41526.2|41486.2|4
1654053200000|2022-06-01 03:13:20|41532|41492|41539.1|41499.1|41539.1|41499.1|41529.1|41489.1|0
1654053210000|2022-06-01 03:13:30|41526.2|41486.2|41526.2|41486.2|41526.2|41486.2|41526.2|41486.2|2
1654053220000|2022-06-01 03:13:40|41529.1|41489.1|41529.1|41489.1|41529.1|41489.1|41529.1|41489.1|0
1654053240000|2022-06-01 03:14:00|41526.2|41486.2|41529.1|41489.1|41529.1|41489.1|41526.2|41486.2|0
1654053250000|2022-06-01 03:14:10|41532|41492|41516.2|41476.2|41532|41492|41516.2|41476.2|0
1654053260000|2022-06-01 03:14:20|41519.1|41479.1|41519.1|41479.1|41519.1|41479.1|41519.1|41479.1|0
1654053270000|2022-06-01 03:14:30|41516.2|41476.2|41516.2|41476.2|41516.2|41476.2|41516.2|41476.2|0
1654053280000|2022-06-01 03:14:40|41506.2|41466.2|41506.2|41466.2|41509.1|41469.1|41506.2|41466.2|2
1654053300000|2022-06-01 03:15:00|41509.1|41469.1|41516.2|41476.2|41516.2|41476.2|41506.2|41466.2|1
1654053310000|2022-06-01 03:15:10|41511.2|41471.2|41509.1|41469.1|41511.2|41471.2|41509.1|41469.1|0
1654053320000|2022-06-01 03:15:20|41501.2|41461.2|41504.1|41464.1|41504.1|41464.1|41501.2|41461.2|0
1654053330000|2022-06-01 03:15:30|41501.2|41461.2|41509.1|41469.1|41511.2|41471.2|41501.2|41461.2|1
1654053350000|2022-06-01 03:15:50|41504.1|41464.1|41509.1|41469.1|41509.1|41469.1|41504.1|41464.1|4
1654053370000|2022-06-01 03:16:10|41504.1|41464.1|41509.1|41469.1|41509.1|41469.1|41501.2|41461.2|0
1654053380000|2022-06-01 03:16:20|41506.2|41466.2|41509.1|41469.1|41509.1|41469.1|41506.2|41466.2|0
1654053390000|2022-06-01 03:16:30|41516.2|41476.2|41509.1|41469.1|41516.2|41476.2|41509.1|41469.1|0
1654053470000|2022-06-01 03:17:50|41511.2|41471.2|41516.2|41476.2|41516.2|41476.2|41511.2|41471.2|3
1654053480000|2022-06-01 03:18:00|41519.1|41479.1|41519.1|41479.1|41519.1|41479.1|41519.1|41479.1|0
1654053510000|2022-06-01 03:18:30|41516.2|41476.2|41516.2|41476.2|41516.2|41476.2|41516.2|41476.2|1
1654053560000|2022-06-01 03:19:20|41519.1|41479.1|41519.1|41479.1|41519.1|41479.1|41519.1|41479.1|0
1654053570000|2022-06-01 03:19:30|41516.2|41476.2|41519.1|41479.1|41521.2|41481.2|41516.2|41476.2|1
1654053580000|2022-06-01 03:19:40|41516.2|41476.2|41519.1|41479.1|41519.1|41479.1|41511.2|41471.2|0
1654053590000|2022-06-01 03:19:50|41516.2|41476.2|41519.1|41479.1|41519.1|41479.1|41516.2|41476.2|0
1654053600000|2022-06-01 03:20:00|41522|41482|41546.2|41506.2|41546.2|41506.2|41522|41482|5
1654053610000|2022-06-01 03:20:10|41543.2|41503.2|41536.2|41496.2|41543.2|41503.2|41536.2|41496.2|2
1654053660000|2022-06-01 03:21:00|41526.2|41486.2|41526.2|41486.2|41526.2|41486.2|41526.2|41486.2|2
1654053670000|2022-06-01 03:21:10|41521.2|41481.2|41516.2|41476.2|41521.2|41481.2|41516.2|41476.2|1
1654053700000|2022-06-01 03:21:40|41516.1|41476.1|41516.1|41476.1|41516.1|41476.1|41516.1|41476.1|0
1654053840000|2022-06-01 03:24:00|41511.1|41471.1|41509.1|41469.1|41511.1|41471.1|41506.1|41466.1|1
1654053860000|2022-06-01 03:24:20|41506.1|41466.1|41506.1|41466.1|41506.1|41466.1|41506.1|41466.1|0
1654053870000|2022-06-01 03:24:30|41504.1|41464.1|41506.1|41466.1|41506.1|41466.1|41501.1|41461.1|0
1654053880000|2022-06-01 03:24:40|41503.2|41463.2|41498.2|41458.2|41503.2|41463.2|41498.2|41458.2|0
1654053890000|2022-06-01 03:24:50|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|0
1654053910000|2022-06-01 03:25:10|41486.1|41446.1|41486.1|41446.1|41486.1|41446.1|41481.1|41441.1|0
1654053960000|2022-06-01 03:26:00|41489|41449|41489|41449|41489|41449|41489|41449|0
1654054000000|2022-06-01 03:26:40|41491.1|41451.1|41489|41449|41491.1|41451.1|41489|41449|0
1654054020000|2022-06-01 03:27:00|41486.1|41446.1|41496.1|41456.1|41498.2|41458.2|41486.1|41446.1|1
1654054030000|2022-06-01 03:27:10|41498.2|41458.2|41491.1|41451.1|41498.2|41458.2|41491.1|41451.1|0
1654054040000|2022-06-01 03:27:20|41486.1|41446.1|41479|41439|41486.1|41446.1|41479|41439|5
1654054060000|2022-06-01 03:27:40|41481.1|41441.1|41481.1|41441.1|41481.1|41441.1|41481.1|41441.1|2
1654054080000|2022-06-01 03:28:00|41469|41429|41466.1|41426.1|41469|41429|41466.1|41426.1|6
1654054100000|2022-06-01 03:28:20|41461.1|41421.1|41459|41419|41461.1|41421.1|41459|41419|2
1654054110000|2022-06-01 03:28:30|41462|41422|41469|41429|41469|41429|41462|41422|2
1654054130000|2022-06-01 03:28:50|41471.1|41431.1|41471.1|41431.1|41471.1|41431.1|41471.1|41431.1|2
1654054140000|2022-06-01 03:29:00|41478.2|41438.2|41489|41449|41489|41449|41478.2|41438.2|6
1654054170000|2022-06-01 03:29:30|41491.1|41451.1|41491.1|41451.1|41491.1|41451.1|41491.1|41451.1|0
1654054190000|2022-06-01 03:29:50|41494|41454|41509|41469|41509|41469|41494|41454|3
1654054200000|2022-06-01 03:30:00|41506.1|41466.1|41506.1|41466.1|41506.1|41466.1|41506.1|41466.1|0
1654054210000|2022-06-01 03:30:10|41516.1|41476.1|41516.1|41476.1|41516.1|41476.1|41516.1|41476.1|0
1654054220000|2022-06-01 03:30:20|41519|41479|41519|41479|41519|41479|41519|41479|0
1654054230000|2022-06-01 03:30:30|41521.1|41481.1|41518.2|41478.2|41521.1|41481.1|41518.2|41478.2|0
1654054250000|2022-06-01 03:30:50|41516.1|41476.1|41521.1|41481.1|41521.1|41481.1|41516.1|41476.1|2
1654054260000|2022-06-01 03:31:00|41519|41479|41516.1|41476.1|41521.9|41481.9|41516.1|41476.1|4
1654054270000|2022-06-01 03:31:10|41519|41479|41524|41484|41524|41484|41519|41479|2
1654054280000|2022-06-01 03:31:20|41519|41479|41519|41479|41519|41479|41519|41479|0
1654054290000|2022-06-01 03:31:30|41516.1|41476.1|41516.1|41476.1|41516.1|41476.1|41516.1|41476.1|0
1654054300000|2022-06-01 03:31:40|||||||||2
1654054350000|2022-06-01 03:32:30|41511.1|41471.1|41508.2|41468.2|41511.1|41471.1|41508.2|41468.2|0
1654054360000|2022-06-01 03:32:40|41511.1|41471.1|41509|41469|41511.1|41471.1|41509|41469|0
1654054370000|2022-06-01 03:32:50|41506.1|41466.1|41506.1|41466.1|41506.1|41466.1|41506.1|41466.1|1
1654054380000|2022-06-01 03:33:00|41509|41469|41506.1|41466.1|41509|41469|41506.1|41466.1|0
1654054390000|2022-06-01 03:33:10|41504|41464|41501.1|41461.1|41504|41464|41501.1|41461.1|0
1654054400000|2022-06-01 03:33:20|41498.2|41458.2|41498.2|41458.2|41498.2|41458.2|41498.2|41458.2|0
1654054440000|2022-06-01 03:34:00|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|1
1654054520000|2022-06-01 03:35:20|41498.2|41458.2|41496.1|41456.1|41498.2|41458.2|41496.1|41456.1|0
1654054590000|2022-06-01 03:36:30|41491.1|41451.1|41491.1|41451.1|41491.1|41451.1|41491.1|41451.1|0
1654054620000|2022-06-01 03:37:00|41486.1|41446.1|41486.1|41446.1|41486.1|41446.1|41486.1|41446.1|1
1654054670000|2022-06-01 03:37:50|41488.2|41448.2|41486.1|41446.1|41491.1|41451.1|41486.1|41446.1|0
1654054700000|2022-06-01 03:38:20|41484|41444|41481.1|41441.1|41484|41444|41481.1|41441.1|0
1654054750000|2022-06-01 03:39:10|41476.1|41436.1|41476.1|41436.1|41476.1|41436.1|41476.1|41436.1|1
1654054760000|2022-06-01 03:39:20|||||||||1
1654054790000|2022-06-01 03:39:50|41478.1|41438.1|41478.1|41438.1|41478.1|41438.1|41478.1|41438.1|1
1654054800000|2022-06-01 03:40:00|41481.1|41441.1|41496.1|41456.1|41501.1|41461.1|41481.1|41441.1|6
1654054920000|2022-06-01 03:42:00|41496|41456|41496|41456|41496|41456|41496|41456|0
1654055030000|2022-06-01 03:43:50|41486|41446|41486|41446|41486|41446|41486|41446|1
1654055220000|2022-06-01 03:47:00|41493.1|41453.1|41493.1|41453.1|41493.1|41453.1|41493.1|41453.1|1
1654055230000|2022-06-01 03:47:10|41496|41456|41496|41456|41496|41456|41496|41456|0
1654055310000|2022-06-01 03:48:30|41498.1|41458.1|41501|41461|41501|41461|41498.1|41458.1|0
1654055320000|2022-06-01 03:48:40|41498.9|41458.9|41498.9|41458.9|41498.9|41458.9|41498.9|41458.9|0
1654055330000|2022-06-01 03:48:50|41496|41456|41491|41451|41496|41456|41491|41451|1
1654055350000|2022-06-01 03:49:10|41488.9|41448.9|41486|41446|41488.9|41448.9|41486|41446|0
1654055370000|2022-06-01 03:49:30|41488.1|41448.1|41488.1|41448.1|41488.1|41448.1|41488.1|41448.1|0
1654055400000|2022-06-01 03:50:00|41486|41446|41486|41446|41486|41446|41486|41446|0
1654055410000|2022-06-01 03:50:10|41488.1|41448.1|41488.1|41448.1|41488.1|41448.1|41488.1|41448.1|0
1654055430000|2022-06-01 03:50:30|41486|41446|41476|41436|41486|41446|41476|41436|2
1654055510000|2022-06-01 03:51:50|||||||||1
1654055560000|2022-06-01 03:52:40|41466|41426|41466|41426|41466|41426|41466|41426|0
1654055630000|2022-06-01 03:53:50|41458.1|41418.1|41458.1|41418.1|41458.1|41418.1|41458.1|41418.1|0
1654055640000|2022-06-01 03:54:00|41456|41416|41456|41416|41456|41416|41456|41416|2
1654055690000|2022-06-01 03:54:50|41458.1|41418.1|41458.1|41418.1|41458.1|41418.1|41458.1|41418.1|1
1654055700000|2022-06-01 03:55:00|41456|41416|41473.1|41433.1|41476|41436|41456|41416|5
1654055760000|2022-06-01 03:56:00|41466|41426|41466|41426|41466|41426|41466|41426|0
1654055820000|2022-06-01 03:57:00|41476|41436|41476|41436|41478.1|41438.1|41476|41436|2
1654055920000|2022-06-01 03:58:40|||||||||1
1654055990000|2022-06-01 03:59:50|41471|41431|41473|41433|41473|41433|41471|41431|0
1654056000000|2022-06-01 04:00:00|41476|41436|41476|41436|41476|41436|41476|41436|0
1654056140000|2022-06-01 04:02:20|41478|41438|41476|41436|41478|41438|41476|41436|0
1654056160000|2022-06-01 04:02:40|41475.9|41435.9|41475.9|41435.9|41475.9|41435.9|41475.9|41435.9|0
1654056240000|2022-06-01 04:04:00|41485.9|41445.9|41485.9|41445.9|41485.9|41445.9|41485.9|41445.9|2
1654056250000|2022-06-01 04:04:10|41483|41443|41483|41443|41483|41443|41483|41443|0
1654056300000|2022-06-01 04:05:00|41480.9|41440.9|41475.9|41435.9|41480.9|41440.9|41475.9|41435.9|1
1654056510000|2022-06-01 04:08:30|41478|41438|41480.9|41440.9|41480.9|41440.9|41478|41438|0
1654056540000|2022-06-01 04:09:00|41483|41443|41468.8|41428.8|41483|41443|41468.8|41428.8|10
1654056550000|2022-06-01 04:09:10|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|0
1654056680000|2022-06-01 04:11:20|41473|41433|41473|41433|41473|41433|41473|41433|3
1654056700000|2022-06-01 04:11:40|41470.9|41430.9|41475.9|41435.9|41475.9|41435.9|41470.9|41430.9|0
1654056740000|2022-06-01 04:12:20|41473.8|41433.8|41470.9|41430.9|41473.8|41433.8|41470.9|41430.9|0
1654056760000|2022-06-01 04:12:40|41468|41428|41465.9|41425.9|41468|41428|41465.9|41425.9|2
1654056830000|2022-06-01 04:13:50|41463.8|41423.8|41460.9|41420.9|41463.8|41423.8|41460.9|41420.9|0
1654056880000|2022-06-01 04:14:40|41458|41418|41445|41405|41458|41418|41445|41405|3
1654056900000|2022-06-01 04:15:00|41448|41408|41445.9|41405.9|41448|41408|41445|41405|3
1654056950000|2022-06-01 04:15:50|41443|41403|41443|41403|41443|41403|41443|41403|0
1654056960000|2022-06-01 04:16:00|41445.9|41405.9|41443|41403|41445.9|41405.9|41443|41403|0
1654057030000|2022-06-01 04:17:10|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|0
1654057040000|2022-06-01 04:17:20|41443.8|41403.8|41445.9|41405.9|41445.9|41405.9|41443.8|41403.8|0
1654057070000|2022-06-01 04:17:50|||||||||2
1654057380000|2022-06-01 04:23:00|41442.9|41402.9|41442.9|41402.9|41442.9|41402.9|41442.9|41402.9|0
1654057420000|2022-06-01 04:23:40|41445|41405|41445|41405|41445|41405|41445|41405|0
1654057430000|2022-06-01 04:23:50|41442.9|41402.9|41445|41405|41445|41405|41442.9|41402.9|0
1654057440000|2022-06-01 04:24:00|41455.8|41415.8|41457.9|41417.9|41457.9|41417.9|41455.8|41415.8|4
1654057450000|2022-06-01 04:24:10|41460.8|41420.8|41460.8|41420.8|41460.8|41420.8|41460.8|41420.8|0
1654057460000|2022-06-01 04:24:20|41457.9|41417.9|41457.9|41417.9|41457.9|41417.9|41457.9|41417.9|0
1654057500000|2022-06-01 04:25:00|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|0
1654057620000|2022-06-01 04:27:00|41457.9|41417.9|41455.8|41415.8|41457.9|41417.9|41455.8|41415.8|0
1654057680000|2022-06-01 04:28:00|41457.9|41417.9|41455.8|41415.8|41457.9|41417.9|41455.8|41415.8|0
1654057720000|2022-06-01 04:28:40|41450|41410|41442.9|41402.9|41450|41410|41442.9|41402.9|0
1654057800000|2022-06-01 04:30:00|41440|41400|41365|41325|41440|41400|41365|41325|13
1654057810000|2022-06-01 04:30:10|||||||||6
1654057830000|2022-06-01 04:30:30|41385.8|41345.8|41382.9|41342.9|41385.8|41345.8|41382.9|41342.9|9
1654057860000|2022-06-01 04:31:00|41380.8|41340.8|41380|41340|41380.8|41340.8|41380|41340|0
1654057870000|2022-06-01 04:31:10|41382.9|41342.9|41387|41347|41387|41347|41382.9|41342.9|1
1654057880000|2022-06-01 04:31:20|41392.9|41352.9|41392.9|41352.9|41392.9|41352.9|41392.9|41352.9|0
1654057900000|2022-06-01 04:31:40|41395|41355|41415.8|41375.8|41415.8|41375.8|41395|41355|2
1654057960000|2022-06-01 04:32:40|41412.9|41372.9|41400|41360|41412.9|41372.9|41400|41360|1
1654057970000|2022-06-01 04:32:50|41407.9|41367.9|41415.8|41375.8|41415.8|41375.8|41407.9|41367.9|0
1654058010000|2022-06-01 04:33:30|||||||||1
1654058080000|2022-06-01 04:34:40|41412.9|41372.9|41412.9|41372.9|41412.9|41372.9|41412.9|41372.9|0
1654058110000|2022-06-01 04:35:10|41415.8|41375.8|41415.8|41375.8|41415.8|41375.8|41415.8|41375.8|0
1654058120000|2022-06-01 04:35:20|41412.9|41372.9|41412.9|41372.9|41412.9|41372.9|41412.9|41372.9|0
1654058180000|2022-06-01 04:36:20|41410.8|41370.8|41410.8|41370.8|41410.8|41370.8|41407.9|41367.9|0
1654058190000|2022-06-01 04:36:30|41407.9|41367.9|41407.9|41367.9|41407.9|41367.9|41407.9|41367.9|0
1654058200000|2022-06-01 04:36:40|41404.9|41364.9|41404.9|41364.9|41404.9|41364.9|41404.9|41364.9|0
1654058260000|2022-06-01 04:37:40|41395.8|41355.8|41395.8|41355.8|41395.8|41355.8|41395.8|41355.8|1
1654058270000|2022-06-01 04:37:50|41392.9|41352.9|41395.8|41355.8|41395.8|41355.8|41392.9|41352.9|0
1654058290000|2022-06-01 04:38:10|41397.9|41357.9|41402.9|41362.9|41402.9|41362.9|41397.9|41357.9|2
1654058300000|2022-06-01 04:38:20|41400.8|41360.8|41402.9|41362.9|41402.9|41362.9|41400.8|41360.8|1
1654058310000|2022-06-01 04:38:30|41407.9|41367.9|41412.9|41372.9|41412.9|41372.9|41407.9|41367.9|0
1654058320000|2022-06-01 04:38:40|41415.8|41375.8|41415.8|41375.8|41415.8|41375.8|41415.8|41375.8|0
1654058330000|2022-06-01 04:38:50|||||||||1
1654058350000|2022-06-01 04:39:10|41425.8|41385.8|41425.8|41385.8|41425.8|41385.8|41425.8|41385.8|1
1654058360000|2022-06-01 04:39:20|41432.8|41392.8|41432.8|41392.8|41432.8|41392.8|41432.8|41392.8|0
1654058370000|2022-06-01 04:39:30|41435.8|41395.8|41435.8|41395.8|41435.8|41395.8|41435.8|41395.8|0
1654058410000|2022-06-01 04:40:10|41430.8|41390.8|41428.7|41388.7|41430.8|41390.8|41428.7|41388.7|0
1654058430000|2022-06-01 04:40:30|41425.8|41385.8|41422.8|41382.8|41425.8|41385.8|41419.9|41379.9|3
1654058470000|2022-06-01 04:41:10|41420.8|41380.8|41422.8|41382.8|41422.8|41382.8|41419.9|41379.9|0
1654058490000|2022-06-01 04:41:30|41425.8|41385.8|41425.8|41385.8|41425.8|41385.8|41425.8|41385.8|0
1654058550000|2022-06-01 04:42:30|41422.8|41382.8|41422.8|41382.8|41422.8|41382.8|41422.8|41382.8|0
1654058600000|2022-06-01 04:43:20|41420.8|41380.8|41415.8|41375.8|41420.8|41380.8|41415.8|41375.8|1
1654058620000|2022-06-01 04:43:40|41415.7|41375.7|41415.7|41375.7|41415.7|41375.7|41415.7|41375.7|0
1654058770000|2022-06-01 04:46:10|41412.8|41372.8|41412.8|41372.8|41412.8|41372.8|41409.9|41369.9|1
1654058830000|2022-06-01 04:47:10|41414.9|41374.9|41415.7|41375.7|41422.8|41382.8|41414.9|41374.9|1
1654058850000|2022-06-01 04:47:30|41417.8|41377.8|41415.7|41375.7|41417.8|41377.8|41415.7|41375.7|0
1654058870000|2022-06-01 04:47:50|41412.8|41372.8|41412.8|41372.8|41412.8|41372.8|41412.8|41372.8|0
1654058930000|2022-06-01 04:48:50|41407.8|41367.8|41412.8|41372.8|41412.8|41372.8|41407.8|41367.8|0
1654058950000|2022-06-01 04:49:10|41427.8|41387.8|41425.7|41385.7|41427.8|41387.8|41425.7|41385.7|3
1654058990000|2022-06-01 04:49:50|41422.8|41382.8|41409.9|41369.9|41422.8|41382.8|41409.9|41369.9|0
1654059000000|2022-06-01 04:50:00|41419.9|41379.9|41422.8|41382.8|41422.8|41382.8|41419.9|41379.9|1
1654059020000|2022-06-01 04:50:20|41417.8|41377.8|41415.7|41375.7|41417.8|41377.8|41415.7|41375.7|2
1654059030000|2022-06-01 04:50:30|||||||||1
1654059040000|2022-06-01 04:50:40|41412.8|41372.8|41412.8|41372.8|41412.8|41372.8|41412.8|41372.8|1
1654059060000|2022-06-01 04:51:00|41405.7|41365.7|41405.7|41365.7|41405.7|41365.7|41405.7|41365.7|0
1654059070000|2022-06-01 04:51:10|41400.7|41360.7|41400.7|41360.7|41400.7|41360.7|41400.7|41360.7|0
1654059100000|2022-06-01 04:51:40|41402.8|41362.8|41405.7|41365.7|41405.7|41365.7|41402.8|41362.8|1
1654059140000|2022-06-01 04:52:20|41407.8|41367.8|41415.7|41375.7|41417.8|41377.8|41407.8|41367.8|1
1654059160000|2022-06-01 04:52:40|||||||||1
1654059230000|2022-06-01 04:53:50|41425.7|41385.7|41425.7|41385.7|41425.7|41385.7|41425.7|41385.7|6
1654059300000|2022-06-01 04:55:00|41427.8|41387.8|41425.7|41385.7|41427.8|41387.8|41425.7|41385.7|0
1654059310000|2022-06-01 04:55:10|41420.7|41380.7|41415.7|41375.7|41420.7|41380.7|41415.7|41375.7|2
1654059320000|2022-06-01 04:55:20|41417.8|41377.8|41417.8|41377.8|41417.8|41377.8|41417.8|41377.8|0
1654059330000|2022-06-01 04:55:30|41420.7|41380.7|41420.7|41380.7|41420.7|41380.7|41420.7|41380.7|0
1654059370000|2022-06-01 04:56:10|41417.8|41377.8|41417.8|41377.8|41417.8|41377.8|41417.8|41377.8|0
1654059400000|2022-06-01 04:56:40|41420.7|41380.7|41420.7|41380.7|41420.7|41380.7|41420.7|41380.7|0
1654059420000|2022-06-01 04:57:00|41417.8|41377.8|41417.8|41377.8|41417.8|41377.8|41417.8|41377.8|0
1654059490000|2022-06-01 04:58:10|41420.7|41380.7|41420.7|41380.7|41420.7|41380.7|41420.7|41380.7|0
1654059520000|2022-06-01 04:58:40|41417.8|41377.8|41407.8|41367.8|41417.8|41377.8|41407.8|41367.8|1
1654059530000|2022-06-01 04:58:50|41402.8|41362.8|41398.6|41358.6|41405.7|41365.7|41398.6|41358.6|3
1654059540000|2022-06-01 04:59:00|41395.7|41355.7|41385.7|41345.7|41395.7|41355.7|41385.7|41345.7|1
1654059550000|2022-06-01 04:59:10|41383.6|41343.6|41375.7|41335.7|41383.6|41343.6|41375.7|41335.7|2
1654059570000|2022-06-01 04:59:30|41377.7|41337.7|41380.7|41340.7|41380.7|41340.7|41377.7|41337.7|2
1654059580000|2022-06-01 04:59:40|41377.7|41337.7|41377.7|41337.7|41377.7|41337.7|41377.7|41337.7|0
1654059600000|2022-06-01 05:00:00|41375.7|41335.7|41372.7|41332.7|41375.7|41335.7|41372.7|41332.7|0
1654059610000|2022-06-01 05:00:10|41375.7|41335.7|41375.7|41335.7|41375.7|41335.7|41375.7|41335.7|0
1654059620000|2022-06-01 05:00:20|41377.7|41337.7|41385.7|41345.7|41387.7|41347.7|41377.7|41337.7|5
1654059630000|2022-06-01 05:00:30|41387.7|41347.7|41385.7|41345.7|41390.7|41350.7|41385.7|41345.7|2
1654059640000|2022-06-01 05:00:40|41392.7|41352.7|41395.7|41355.7|41395.7|41355.7|41392.7|41352.7|0
1654059650000|2022-06-01 05:00:50|41397.7|41357.7|41395.7|41355.7|41397.7|41357.7|41395.7|41355.7|1
1654059660000|2022-06-01 05:01:00|41397.7|41357.7|41395.7|41355.7|41397.7|41357.7|41395.7|41355.7|0
1654059670000|2022-06-01 05:01:10|41402.7|41362.7|41405.7|41365.7|41405.7|41365.7|41402.7|41362.7|0
1654059710000|2022-06-01 05:01:50|41410.7|41370.7|41410.7|41370.7|41410.7|41370.7|41410.7|41370.7|0
1654059720000|2022-06-01 05:02:00|41415.7|41375.7|41415.7|41375.7|41415.7|41375.7|41415.7|41375.7|0
1654059810000|2022-06-01 05:03:30|||||||||1
1654059850000|2022-06-01 05:04:10|41415.6|41375.6|41415.6|41375.6|41415.6|41375.6|41415.6|41375.6|0
1654059900000|2022-06-01 05:05:00|41420.6|41380.6|41418.6|41378.6|41420.6|41380.6|41418.6|41378.6|1
1654059930000|2022-06-01 05:05:30|||||||||1
1654059940000|2022-06-01 05:05:40|41416.5|41376.5|41410.6|41370.6|41416.5|41376.5|41410.6|41370.6|0
1654059960000|2022-06-01 05:06:00|41402.7|41362.7|41402.7|41362.7|41402.7|41362.7|41399.8|41359.8|1
1654059970000|2022-06-01 05:06:10|41405.6|41365.6|41405.6|41365.6|41405.6|41365.6|41405.6|41365.6|0
1654059980000|2022-06-01 05:06:20|41403.6|41363.6|41400.6|41360.6|41403.6|41363.6|41400.6|41360.6|0
1654060050000|2022-06-01 05:07:30|41398.6|41358.6|41398.6|41358.6|41398.6|41358.6|41398.6|41358.6|1
1654060060000|2022-06-01 05:07:40|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|41395.6|41355.6|0
1654060090000|2022-06-01 05:08:10|41390.6|41350.6|41390.6|41350.6|41390.6|41350.6|41390.6|41350.6|0
1654060110000|2022-06-01 05:08:30|41385.6|41345.6|41385.6|41345.6|41385.6|41345.6|41385.6|41345.6|1
1654060120000|2022-06-01 05:08:40|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|0
1654060200000|2022-06-01 05:10:00|41377.7|41337.7|41377.7|41337.7|41377.7|41337.7|41370.6|41330.6|2
1654060210000|2022-06-01 05:10:10|41380.6|41340.6|41378.5|41338.5|41380.6|41340.6|41378.5|41338.5|0
1654060240000|2022-06-01 05:10:40|41375.6|41335.6|41378.5|41338.5|41378.5|41338.5|41375.6|41335.6|0
1654060280000|2022-06-01 05:11:20|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|0
1654060310000|2022-06-01 05:11:50|41378.5|41338.5|41378.5|41338.5|41378.5|41338.5|41375.6|41335.6|0
1654060350000|2022-06-01 05:12:30|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|0
1654060360000|2022-06-01 05:12:40|41385.6|41345.6|41380.6|41340.6|41385.6|41345.6|41380.6|41340.6|1
1654060370000|2022-06-01 05:12:50|41383.5|41343.5|41380.6|41340.6|41385.6|41345.6|41380.6|41340.6|0
1654060380000|2022-06-01 05:13:00|41382.7|41342.7|41385.6|41345.6|41385.6|41345.6|41382.7|41342.7|0
1654060390000|2022-06-01 05:13:10|41388.5|41348.5|41388.5|41348.5|41388.5|41348.5|41388.5|41348.5|0
1654060400000|2022-06-01 05:13:20|41390.6|41350.6|41388.5|41348.5|41395.6|41355.6|41388.5|41348.5|0
1654060480000|2022-06-01 05:14:40|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|0
1654060520000|2022-06-01 05:15:20|41378.5|41338.5|41378.5|41338.5|41378.5|41338.5|41375.6|41335.6|1
1654060530000|2022-06-01 05:15:30|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|0
1654060540000|2022-06-01 05:15:40|41375.6|41335.6|41378.5|41338.5|41378.5|41338.5|41375.6|41335.6|2
1654060570000|2022-06-01 05:16:10|41376.4|41336.4|41380.6|41340.6|41380.6|41340.6|41375.6|41335.6|1
1654060600000|2022-06-01 05:16:40|41375.6|41335.6|41367.7|41327.7|41378.5|41338.5|41367.7|41327.7|4
1654060610000|2022-06-01 05:16:50|41364.7|41324.7|41364.7|41324.7|41364.7|41324.7|41364.7|41324.7|2
1654060620000|2022-06-01 05:17:00|41367.7|41327.7|41367.7|41327.7|41367.7|41327.7|41367.7|41327.7|2
1654060630000|2022-06-01 05:17:10|41370.6|41330.6|41375.6|41335.6|41375.6|41335.6|41370.6|41330.6|3
1654060660000|2022-06-01 05:17:40|41377.7|41337.7|41380.6|41340.6|41385.6|41345.6|41377.7|41337.7|0
1654060680000|2022-06-01 05:18:00|41382.7|41342.7|41389.7|41349.7|41392.7|41352.7|41382.7|41342.7|5
1654060690000|2022-06-01 05:18:10|41392.7|41352.7|41392.7|41352.7|41392.7|41352.7|41392.7|41352.7|0
1654060710000|2022-06-01 05:18:30|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|41387.7|41347.7|0
1654060750000|2022-06-01 05:19:10|41375.6|41335.6|41375.6|41335.6|41378.5|41338.5|41372.7|41332.7|1
1654060760000|2022-06-01 05:19:20|41372.7|41332.7|41367.7|41327.7|41372.7|41332.7|41367.7|41327.7|0
1654060770000|2022-06-01 05:19:30|41369.7|41329.7|41369.7|41329.7|41369.7|41329.7|41369.7|41329.7|0
1654060780000|2022-06-01 05:19:40|41367.6|41327.6|41364.7|41324.7|41367.6|41327.6|41364.7|41324.7|2
1654060790000|2022-06-01 05:19:50|41367.6|41327.6|41367.6|41327.6|41367.6|41327.6|41367.6|41327.6|0
1654060800000|2022-06-01 05:20:00|41369.7|41329.7|41369.7|41329.7|41369.7|41329.7|41369.7|41329.7|1
1654060810000|2022-06-01 05:20:10|41367.6|41327.6|41369.7|41329.7|41369.7|41329.7|41367.6|41327.6|0
1654060820000|2022-06-01 05:20:20|41367.6|41327.6|41375.6|41335.6|41375.6|41335.6|41367.6|41327.6|0
1654060830000|2022-06-01 05:20:30|41370.6|41330.6|41370.6|41330.6|41370.6|41330.6|41370.6|41330.6|0
1654060850000|2022-06-01 05:20:50|41367.6|41327.6|41364.7|41324.7|41367.6|41327.6|41364.7|41324.7|2
1654060860000|2022-06-01 05:21:00|41367.6|41327.6|41364.7|41324.7|41367.6|41327.6|41364.7|41324.7|2
1654060870000|2022-06-01 05:21:10|41367.6|41327.6|41367.6|41327.6|41367.6|41327.6|41367.6|41327.6|0
1654060900000|2022-06-01 05:21:40|41364.7|41324.7|41364.7|41324.7|41364.7|41324.7|41364.7|41324.7|0
1654060920000|2022-06-01 05:22:00|41367.6|41327.6|41367.6|41327.6|41367.6|41327.6|41367.6|41327.6|1
1654060980000|2022-06-01 05:23:00|41372.6|41332.6|41372.6|41332.6|41372.6|41332.6|41372.6|41332.6|5
1654060990000|2022-06-01 05:23:10|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|41375.6|41335.6|0
1654061000000|2022-06-01 05:23:20|41372.6|41332.6|41369.7|41329.7|41372.6|41332.6|41369.7|41329.7|0
1654061010000|2022-06-01 05:23:30|41372.6|41332.6|41372.6|41332.6|41372.6|41332.6|41372.6|41332.6|0
1654061020000|2022-06-01 05:23:40|41370.6|41330.6|41370.6|41330.6|41370.6|41330.6|41370.6|41330.6|0
1654061040000|2022-06-01 05:24:00|41373.5|41333.5|41377.6|41337.6|41377.6|41337.6|41373.5|41333.5|2
1654061050000|2022-06-01 05:24:10|41380.6|41340.6|41385.6|41345.6|41385.6|41345.6|41380.6|41340.6|0
1654061070000|2022-06-01 05:24:30|41387.6|41347.6|41385.6|41345.6|41387.6|41347.6|41385.6|41345.6|0
1654061080000|2022-06-01 05:24:40|41385.5|41345.5|41385.5|41345.5|41387.6|41347.6|41385.5|41345.5|0
1654061090000|2022-06-01 05:24:50|41387.6|41347.6|41387.6|41347.6|41387.6|41347.6|41387.6|41347.6|0
1654061100000|2022-06-01 05:25:00|41390.5|41350.5|41392.6|41352.6|41392.6|41352.6|41389.7|41349.7|1
1654061130000|2022-06-01 05:25:30|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|0
1654061150000|2022-06-01 05:25:50|41395.5|41355.5|41392.6|41352.6|41395.5|41355.5|41392.6|41352.6|0
1654061170000|2022-06-01 05:26:10|41387.6|41347.6|41377.6|41337.6|41387.6|41347.6|41377.6|41337.6|2
1654061190000|2022-06-01 05:26:30|41374.7|41334.7|41374.7|41334.7|41374.7|41334.7|41374.7|41334.7|0
1654061200000|2022-06-01 05:26:40|41377.6|41337.6|41374.7|41334.7|41377.6|41337.6|41374.7|41334.7|0
1654061220000|2022-06-01 05:27:00|41377.6|41337.6|41374.7|41334.7|41377.6|41337.6|41374.7|41334.7|1
1654061230000|2022-06-01 05:27:10|41377.6|41337.6|41377.6|41337.6|41377.6|41337.6|41377.6|41337.6|0
1654061290000|2022-06-01 05:28:10|41374.7|41334.7|41369.7|41329.7|41374.7|41334.7|41369.7|41329.7|1
1654061310000|2022-06-01 05:28:30|41370.5|41330.5|41370.5|41330.5|41370.5|41330.5|41370.5|41330.5|0
1654061330000|2022-06-01 05:28:50|41367.6|41327.6|41367.6|41327.6|41367.6|41327.6|41367.6|41327.6|1
1654061340000|2022-06-01 05:29:00|41370.5|41330.5|41375.5|41335.5|41377.6|41337.6|41370.5|41330.5|2
1654061370000|2022-06-01 05:29:30|41370.5|41330.5|41375.5|41335.5|41375.5|41335.5|41370.5|41330.5|0
1654061380000|2022-06-01 05:29:40|41370.5|41330.5|41375.5|41335.5|41375.5|41335.5|41370.5|41330.5|0
1654061400000|2022-06-01 05:30:00|41370.5|41330.5|41360.5|41320.5|41370.5|41330.5|41357.6|41317.6|12
1654061410000|2022-06-01 05:30:10|41362.6|41322.6|41365.5|41325.5|41372.6|41332.6|41362.6|41322.6|1
1654061430000|2022-06-01 05:30:30|41378.4|41338.4|41375.5|41335.5|41380.5|41340.5|41375.5|41335.5|1
1654061470000|2022-06-01 05:31:10|41372.6|41332.6|41367.6|41327.6|41372.6|41332.6|41367.6|41327.6|0
1654061480000|2022-06-01 05:31:20|41369.7|41329.7|41369.7|41329.7|41369.7|41329.7|41369.7|41329.7|2
1654061490000|2022-06-01 05:31:30|41372.6|41332.6|41375.5|41335.5|41375.5|41335.5|41372.6|41332.6|0
1654061510000|2022-06-01 05:31:50|41372.6|41332.6|41367.6|41327.6|41372.6|41332.6|41367.6|41327.6|0
1654061540000|2022-06-01 05:32:20|41370.5|41330.5|41370.5|41330.5|41370.5|41330.5|41367.6|41327.6|0
1654061550000|2022-06-01 05:32:30|41367.6|41327.6|41350.5|41310.5|41367.6|41327.6|41347.6|41307.6|6
1654061560000|2022-06-01 05:32:40|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|0
1654061610000|2022-06-01 05:33:30|41347.6|41307.6|41350.5|41310.5|41352.6|41312.6|41347.6|41307.6|0
1654061620000|2022-06-01 05:33:40|41347.6|41307.6|41350.5|41310.5|41352.6|41312.6|41347.6|41307.6|0
1654061630000|2022-06-01 05:33:50|41347.6|41307.6|41347.6|41307.6|41347.6|41307.6|41347.6|41307.6|1
1654061650000|2022-06-01 05:34:10|41350.5|41310.5|41355.5|41315.5|41355.5|41315.5|41350.5|41310.5|1
1654061660000|2022-06-01 05:34:20|41358.4|41318.4|41349.7|41309.7|41358.4|41318.4|41349.7|41309.7|0
1654061670000|2022-06-01 05:34:30|41347.6|41307.6|41347.6|41307.6|41349.7|41309.7|41347.6|41307.6|0
1654061680000|2022-06-01 05:34:40|41349.7|41309.7|41330.5|41290.5|41349.7|41309.7|41327.6|41287.6|4
1654061690000|2022-06-01 05:34:50|41310.5|41270.5|41315.5|41275.5|41315.5|41275.5|41310.5|41270.5|4
1654061710000|2022-06-01 05:35:10|41317.6|41277.6|41317.6|41277.6|41320.5|41280.5|41317.6|41277.6|0
1654061730000|2022-06-01 05:35:30|41320.5|41280.5|41330.5|41290.5|41330.5|41290.5|41320.5|41280.5|2
1654061760000|2022-06-01 05:36:00|41328.4|41288.4|41338.4|41298.4|41338.4|41298.4|41328.4|41288.4|4
1654061770000|2022-06-01 05:36:10|41335.5|41295.5|41340.5|41300.5|41340.5|41300.5|41335.5|41295.5|0
1654061780000|2022-06-01 05:36:20|41335.5|41295.5|41332.6|41292.6|41335.5|41295.5|41332.6|41292.6|0
1654061790000|2022-06-01 05:36:30|41335.5|41295.5|41335.5|41295.5|41335.5|41295.5|41335.5|41295.5|0
1654061810000|2022-06-01 05:36:50|41332.6|41292.6|41330.5|41290.5|41332.6|41292.6|41330.5|41290.5|0
1654061840000|2022-06-01 05:37:20|41335.5|41295.5|41335.5|41295.5|41335.5|41295.5|41335.5|41295.5|0
1654061850000|2022-06-01 05:37:30|41333.4|41293.4|41328.4|41288.4|41333.4|41293.4|41328.4|41288.4|0
1654061880000|2022-06-01 05:38:00|41323.4|41283.4|41323.4|41283.4|41323.4|41283.4|41323.4|41283.4|0
1654061930000|2022-06-01 05:38:50|41320.5|41280.5|41302.6|41262.6|41320.5|41280.5|41302.6|41262.6|3
1654061940000|2022-06-01 05:39:00|41305.5|41265.5|41305.5|41265.5|41305.5|41265.5|41305.5|41265.5|0
1654061950000|2022-06-01 05:39:10|41307.6|41267.6|41318.4|41278.4|41330.5|41290.5|41307.6|41267.6|6
1654061960000|2022-06-01 05:39:20|41325.5|41285.5|41325.5|41285.5|41325.5|41285.5|41325.5|41285.5|0
1654061980000|2022-06-01 05:39:40|41322.6|41282.6|41318.4|41278.4|41322.6|41282.6|41318.4|41278.4|0
1654062010000|2022-06-01 05:40:10|41325.5|41285.5|41328.4|41288.4|41328.4|41288.4|41325.5|41285.5|2
1654062020000|2022-06-01 05:40:20|41325.5|41285.5|41325.5|41285.5|41325.5|41285.5|41325.5|41285.5|0
1654062030000|2022-06-01 05:40:30|41328.4|41288.4|41328.4|41288.4|41328.4|41288.4|41325.5|41285.5|0
1654062040000|2022-06-01 05:40:40|41335.5|41295.5|41333.4|41293.4|41338.4|41298.4|41333.4|41293.4|0
1654062060000|2022-06-01 05:41:00|41335.5|41295.5|41338.4|41298.4|41338.4|41298.4|41335.5|41295.5|1
1654062090000|2022-06-01 05:41:30|41336.3|41296.3|41335.5|41295.5|41336.3|41296.3|41335.5|41295.5|1
1654062130000|2022-06-01 05:42:10|41338.4|41298.4|41338.4|41298.4|41338.4|41298.4|41338.4|41298.4|0
1654062140000|2022-06-01 05:42:20|41335.5|41295.5|41335.5|41295.5|41335.5|41295.5|41335.5|41295.5|0
1654062170000|2022-06-01 05:42:50|41333.4|41293.4|41335.5|41295.5|41335.5|41295.5|41333.4|41293.4|2
1654062180000|2022-06-01 05:43:00|41338.4|41298.4|41335.5|41295.5|41338.4|41298.4|41335.5|41295.5|1
1654062190000|2022-06-01 05:43:10|41338.4|41298.4|41338.4|41298.4|41338.4|41298.4|41338.4|41298.4|0
1654062200000|2022-06-01 05:43:20|41335.5|41295.5|41335.5|41295.5|41335.5|41295.5|41335.5|41295.5|0
1654062230000|2022-06-01 05:43:50|41333.4|41293.4|41330.5|41290.5|41335.5|41295.5|41330.5|41290.5|0
1654062240000|2022-06-01 05:44:00|41332.5|41292.5|41345.5|41305.5|41345.5|41305.5|41332.5|41292.5|2
1654062270000|2022-06-01 05:44:30|41340.5|41300.5|41340.5|41300.5|41340.5|41300.5|41340.5|41300.5|0
1654062300000|2022-06-01 05:45:00|41342.5|41302.5|41350.5|41310.5|41350.5|41310.5|41342.5|41302.5|1
1654062310000|2022-06-01 05:45:10|41350.4|41310.4|41345.4|41305.4|41350.4|41310.4|41345.4|41305.4|3
1654062400000|2022-06-01 05:46:40|41340.4|41300.4|41345.4|41305.4|41345.4|41305.4|41340.4|41300.4|1
1654062410000|2022-06-01 05:46:50|||||||||1
1654062420000|2022-06-01 05:47:00|||||||||1
1654062450000|2022-06-01 05:47:30|41343.4|41303.4|41337.5|41297.5|41343.4|41303.4|41337.5|41297.5|0
1654062480000|2022-06-01 05:48:00|41342.5|41302.5|41342.5|41302.5|41342.5|41302.5|41342.5|41302.5|1
1654062490000|2022-06-01 05:48:10|41345.4|41305.4|41347.5|41307.5|41347.5|41307.5|41345.4|41305.4|0
1654062540000|2022-06-01 05:49:00|41350.4|41310.4|41347.5|41307.5|41350.4|41310.4|41347.5|41307.5|0
1654062570000|2022-06-01 05:49:30|41335.4|41295.4|41335.4|41295.4|41335.4|41295.4|41335.4|41295.4|4
1654062580000|2022-06-01 05:49:40|41330.4|41290.4|41329.6|41289.6|41330.4|41290.4|41329.6|41289.6|0
1654062590000|2022-06-01 05:49:50|41327.5|41287.5|41327.5|41287.5|41327.5|41287.5|41327.5|41287.5|0
1654062630000|2022-06-01 05:50:30|41317.5|41277.5|41317.5|41277.5|41317.5|41277.5|41317.5|41277.5|5
1654062660000|2022-06-01 05:51:00|41320.4|41280.4|41320.4|41280.4|41320.4|41280.4|41320.4|41280.4|0
1654062670000|2022-06-01 05:51:10|41325.4|41285.4|41325.4|41285.4|41325.4|41285.4|41325.4|41285.4|2
1654062680000|2022-06-01 05:51:20|41327.5|41287.5|41332.5|41292.5|41332.5|41292.5|41327.5|41287.5|1
1654062690000|2022-06-01 05:51:30|41335.4|41295.4|41335.4|41295.4|41335.4|41295.4|41335.4|41295.4|0
1654062700000|2022-06-01 05:51:40|41330.4|41290.4|41335.4|41295.4|41335.4|41295.4|41330.4|41290.4|0
1654062710000|2022-06-01 05:51:50|41332.5|41292.5|41335.4|41295.4|41335.4|41295.4|41332.5|41292.5|0
1654062720000|2022-06-01 05:52:00|41330.4|41290.4|41335.4|41295.4|41335.4|41295.4|41330.4|41290.4|0
1654062730000|2022-06-01 05:52:10|41330.4|41290.4|41335.4|41295.4|41335.4|41295.4|41330.4|41290.4|0
1654062770000|2022-06-01 05:52:50|||||||||1
1654062780000|2022-06-01 05:53:00|41345.4|41305.4|41345.4|41305.4|41345.4|41305.4|41337.5|41297.5|1
1654062790000|2022-06-01 05:53:10|41337.5|41297.5|41337.5|41297.5|41340.4|41300.4|41337.5|41297.5|0
1654062830000|2022-06-01 05:53:50|41340.4|41300.4|41337.5|41297.5|41340.4|41300.4|41337.5|41297.5|1
1654062840000|2022-06-01 05:54:00|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|41339.6|41299.6|1
1654062850000|2022-06-01 05:54:10|41345.4|41305.4|41345.4|41305.4|41345.4|41305.4|41345.4|41305.4|0
1654062900000|2022-06-01 05:55:00|41347.5|41307.5|41347.5|41307.5|41347.5|41307.5|41347.5|41307.5|0
1654062930000|2022-06-01 05:55:30|41352.5|41312.5|41352.5|41312.5|41352.5|41312.5|41352.5|41312.5|1
1654062940000|2022-06-01 05:55:40|41355.4|41315.4|41355.4|41315.4|41357.5|41317.5|41355.4|41315.4|0
1654062960000|2022-06-01 05:56:00|41357.5|41317.5|41352.5|41312.5|41357.5|41317.5|41352.5|41312.5|2
1654062970000|2022-06-01 05:56:10|41349.5|41309.5|41349.5|41309.5|41349.5|41309.5|41349.5|41309.5|0
1654063000000|2022-06-01 05:56:40|41347.5|41307.5|41349.5|41309.5|41349.5|41309.5|41347.5|41307.5|0
1654063020000|2022-06-01 05:57:00|41347.5|41307.5|41349.5|41309.5|41349.5|41309.5|41347.5|41307.5|0
1654063030000|2022-06-01 05:57:10|41352.5|41312.5|41347.5|41307.5|41352.5|41312.5|41347.5|41307.5|0
1654063070000|2022-06-01 05:57:50|41345.4|41305.4|41345.4|41305.4|41345.4|41305.4|41345.4|41305.4|1
1654063130000|2022-06-01 05:58:50|||||||||1
1654063140000|2022-06-01 05:59:00|41339.5|41299.5|41339.5|41299.5|41339.5|41299.5|41339.5|41299.5|0
1654063160000|2022-06-01 05:59:20|41342.5|41302.5|41339.5|41299.5|41342.5|41302.5|41339.5|41299.5|0
1654063190000|2022-06-01 05:59:50|41344.5|41304.5|41342.5|41302.5|41344.5|41304.5|41342.5|41302.5|1
1654063200000|2022-06-01 06:00:00|41344.5|41304.5|41352.5|41312.5|41352.5|41312.5|41344.5|41304.5|1
1654063210000|2022-06-01 06:00:10|41355.4|41315.4|41355.4|41315.4|41355.4|41315.4|41355.4|41315.4|0
1654063220000|2022-06-01 06:00:20|41357.4|41317.4|41360.4|41320.4|41360.4|41320.4|41355.4|41315.4|0
1654063230000|2022-06-01 06:00:30|41370.4|41330.4|41370.4|41330.4|41370.4|41330.4|41370.4|41330.4|2
1654063240000|2022-06-01 06:00:40|41373.3|41333.3|41375.4|41335.4|41377.4|41337.4|41373.3|41333.3|0
1654063260000|2022-06-01 06:01:00|41370.4|41330.4|41365.4|41325.4|41375.4|41335.4|41357.4|41317.4|1
1654063270000|2022-06-01 06:01:10|41367.4|41327.4|41357.4|41317.4|41367.4|41327.4|41357.4|41317.4|0
1654063280000|2022-06-01 06:01:20|41351.6|41311.6|41357.4|41317.4|41359.5|41319.5|41347.4|41307.4|1
1654063290000|2022-06-01 06:01:30|41355.4|41315.4|41355.4|41315.4|41355.4|41315.4|41352.4|41312.4|1
1654063300000|2022-06-01 06:01:40|41357.4|41317.4|41357.4|41317.4|41357.4|41317.4|41357.4|41317.4|0
1654063310000|2022-06-01 06:01:50|41355.4|41315.4|41355.4|41315.4|41355.4|41315.4|41355.4|41315.4|2
1654063320000|2022-06-01 06:02:00|41353.3|41313.3|41355.4|41315.4|41355.4|41315.4|41347.4|41307.4|0
1654063330000|2022-06-01 06:02:10|41350.4|41310.4|41355.4|41315.4|41357.4|41317.4|41347.4|41307.4|0
1654063340000|2022-06-01 06:02:20|41352.4|41312.4|41355.4|41315.4|41357.4|41317.4|41347.4|41307.4|0
1654063350000|2022-06-01 06:02:30|41353.3|41313.3|41357.4|41317.4|41357.4|41317.4|41352.4|41312.4|1
1654063360000|2022-06-01 06:02:40|41360.4|41320.4|41360.4|41320.4|41360.4|41320.4|41360.4|41320.4|0
1654063380000|2022-06-01 06:03:00|41367.4|41327.4|41365.4|41325.4|41367.4|41327.4|41362.4|41322.4|2
1654063420000|2022-06-01 06:03:40|41367.4|41327.4|41367.4|41327.4|41367.4|41327.4|41367.4|41327.4|0
1654063440000|2022-06-01 06:04:00|41370.4|41330.4|41375.4|41335.4|41375.4|41335.4|41370.4|41330.4|2
1654063490000|2022-06-01 06:04:50|41377.4|41337.4|41377.4|41337.4|41377.4|41337.4|41377.4|41337.4|1
1654063500000|2022-06-01 06:05:00|41380.4|41340.4|41385.4|41345.4|41385.4|41345.4|41380.4|41340.4|2
1654063510000|2022-06-01 06:05:10|41395.4|41355.4|41395.4|41355.4|41395.4|41355.4|41395.4|41355.4|0
1654063560000|2022-06-01 06:06:00|41395.3|41355.3|41390.3|41350.3|41395.3|41355.3|41390.3|41350.3|0
1654063570000|2022-06-01 06:06:10|41405.3|41365.3|41405.3|41365.3|41405.3|41365.3|41405.3|41365.3|6
1654063580000|2022-06-01 06:06:20|41410.3|41370.3|41410.3|41370.3|41410.3|41370.3|41410.3|41370.3|0
1654063590000|2022-06-01 06:06:30|||||||||6
1654063600000|2022-06-01 06:06:40|41395.3|41355.3|41405.3|41365.3|41405.3|41365.3|41395.3|41355.3|2
1654063610000|2022-06-01 06:06:50|41407.4|41367.4|41395.3|41355.3|41407.4|41367.4|41395.3|41355.3|2
1654063680000|2022-06-01 06:08:00|41390.3|41350.3|41387.4|41347.4|41392.4|41352.4|41387.4|41347.4|0
1654063700000|2022-06-01 06:08:20|41385.3|41345.3|41375.3|41335.3|41385.3|41345.3|41375.3|41335.3|0
1654063720000|2022-06-01 06:08:40|41370.3|41330.3|41375.3|41335.3|41375.3|41335.3|41370.3|41330.3|0
1654063760000|2022-06-01 06:09:20|41377.4|41337.4|41395.3|41355.3|41395.3|41355.3|41377.4|41337.4|1
1654063780000|2022-06-01 06:09:40|41387.4|41347.4|41381.5|41341.5|41387.4|41347.4|41381.5|41341.5|0
1654063790000|2022-06-01 06:09:50|41379.5|41339.5|41381.5|41341.5|41381.5|41341.5|41379.5|41339.5|0
1654063800000|2022-06-01 06:10:00|41379.5|41339.5|41379.5|41339.5|41379.5|41339.5|41379.5|41339.5|1
1654063830000|2022-06-01 06:10:30|41385.3|41345.3|41377.4|41337.4|41385.3|41345.3|41372.4|41332.4|2
1654063840000|2022-06-01 06:10:40|41382.4|41342.4|41390.3|41350.3|41390.3|41350.3|41382.4|41342.4|0
1654063860000|2022-06-01 06:11:00|41392.4|41352.4|41392.4|41352.4|41392.4|41352.4|41392.4|41352.4|0
1654063880000|2022-06-01 06:11:20|41394.5|41354.5|41397.4|41357.4|41397.4|41357.4|41394.5|41354.5|0
1654063890000|2022-06-01 06:11:30|41399.5|41359.5|41398.2|41358.2|41402.4|41362.4|41398.2|41358.2|0
1654063900000|2022-06-01 06:11:40|41395.3|41355.3|41389.5|41349.5|41395.3|41355.3|41389.5|41349.5|0
1654063920000|2022-06-01 06:12:00|41392.4|41352.4|41385.3|41345.3|41392.4|41352.4|41385.3|41345.3|1
1654063930000|2022-06-01 06:12:10|41382.4|41342.4|41382.4|41342.4|41382.4|41342.4|41382.4|41342.4|0
1654063950000|2022-06-01 06:12:30|41384.5|41344.5|41384.5|41344.5|41384.5|41344.5|41384.5|41344.5|0
1654063960000|2022-06-01 06:12:40|41387.4|41347.4|41397.4|41357.4|41397.4|41357.4|41387.4|41347.4|1
1654063970000|2022-06-01 06:12:50|41399.5|41359.5|41402.4|41362.4|41402.4|41362.4|41399.5|41359.5|0
1654063990000|2022-06-01 06:13:10|41405.3|41365.3|41408.2|41368.2|41410.3|41370.3|41402.4|41362.4|5
1654064000000|2022-06-01 06:13:20|41405.3|41365.3|41405.3|41365.3|41405.3|41365.3|41405.3|41365.3|0
1654064030000|2022-06-01 06:13:50|41400.3|41360.3|41405.3|41365.3|41405.3|41365.3|41397.4|41357.4|0
1654064040000|2022-06-01 06:14:00|41400.3|41360.3|41398.2|41358.2|41400.3|41360.3|41395.3|41355.3|0
1654064080000|2022-06-01 06:14:40|41393.2|41353.2|41398.2|41358.2|41400.3|41360.3|41393.2|41353.2|2
1654064110000|2022-06-01 06:15:10|41393.2|41353.2|41395.3|41355.3|41395.3|41355.3|41393.2|41353.2|2
1654064130000|2022-06-01 06:15:30|41398.2|41358.2|41398.2|41358.2|41398.2|41358.2|41398.2|41358.2|0
1654064140000|2022-06-01 06:15:40|41396.2|41356.2|41396.2|41356.2|41396.2|41356.2|41396.2|41356.2|0
1654064160000|2022-06-01 06:16:00|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|0
1654064180000|2022-06-01 06:16:20|||||||||1
1654064190000|2022-06-01 06:16:30|41398.2|41358.2|41393.2|41353.2|41398.2|41358.2|41393.2|41353.2|1
1654064200000|2022-06-01 06:16:40|||||||||1
1654064210000|2022-06-01 06:16:50|41403.2|41363.2|41398.2|41358.2|41403.2|41363.2|41398.2|41358.2|1
1654064220000|2022-06-01 06:17:00|41393.2|41353.2|41395.3|41355.3|41400.3|41360.3|41393.2|41353.2|0
1654064230000|2022-06-01 06:17:10|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|0
1654064240000|2022-06-01 06:17:20|41378.2|41338.2|41362.4|41322.4|41378.2|41338.2|41362.4|41322.4|3
1654064250000|2022-06-01 06:17:30|41360.3|41320.3|41370.3|41330.3|41370.3|41330.3|41360.3|41320.3|0
1654064260000|2022-06-01 06:17:40|41368.2|41328.2|41368.2|41328.2|41368.2|41328.2|41368.2|41328.2|0
1654064270000|2022-06-01 06:17:50|41370.3|41330.3|41370.3|41330.3|41370.3|41330.3|41370.3|41330.3|0
1654064280000|2022-06-01 06:18:00|41372.4|41332.4|41378.2|41338.2|41378.2|41338.2|41372.4|41332.4|0
1654064290000|2022-06-01 06:18:10|41380.3|41340.3|41378.2|41338.2|41380.3|41340.3|41378.2|41338.2|0
1654064300000|2022-06-01 06:18:20|41375.3|41335.3|41378.2|41338.2|41378.2|41338.2|41375.3|41335.3|0
1654064340000|2022-06-01 06:19:00|41362.4|41322.4|41368.2|41328.2|41370.3|41330.3|41360.3|41320.3|0
1654064350000|2022-06-01 06:19:10|41370.3|41330.3|41368.2|41328.2|41370.3|41330.3|41368.2|41328.2|0
1654064360000|2022-06-01 06:19:20|41370.3|41330.3|41370.3|41330.3|41370.3|41330.3|41370.3|41330.3|0
1654064410000|2022-06-01 06:20:10|41378.2|41338.2|41370.3|41330.3|41378.2|41338.2|41370.3|41330.3|0
1654064440000|2022-06-01 06:20:40|41358.2|41318.2|41360.3|41320.3|41360.3|41320.3|41358.2|41318.2|2
1654064450000|2022-06-01 06:20:50|41362.3|41322.3|41365.3|41325.3|41365.3|41325.3|41362.3|41322.3|0
1654064460000|2022-06-01 06:21:00|41368.2|41328.2|41368.2|41328.2|41368.2|41328.2|41362.3|41322.3|0
1654064470000|2022-06-01 06:21:10|41365.3|41325.3|41362.3|41322.3|41370.3|41330.3|41362.3|41322.3|1
1654064490000|2022-06-01 06:21:30|41368.2|41328.2|41370.3|41330.3|41370.3|41330.3|41368.2|41328.2|0
1654064510000|2022-06-01 06:21:50|41375.3|41335.3|41378.2|41338.2|41380.3|41340.3|41375.3|41335.3|0
1654064550000|2022-06-01 06:22:30|41375.3|41335.3|41380.3|41340.3|41380.3|41340.3|41375.3|41335.3|0
1654064570000|2022-06-01 06:22:50|41378.2|41338.2|41378.2|41338.2|41378.2|41338.2|41378.2|41338.2|0
1654064580000|2022-06-01 06:23:00|41380.3|41340.3|41378.2|41338.2|41380.3|41340.3|41378.2|41338.2|0
1654064590000|2022-06-01 06:23:10|41380.3|41340.3|41380.3|41340.3|41380.3|41340.3|41380.3|41340.3|0
1654064610000|2022-06-01 06:23:30|41378.2|41338.2|41378.2|41338.2|41378.2|41338.2|41378.2|41338.2|0
1654064630000|2022-06-01 06:23:50|41375.3|41335.3|41375.3|41335.3|41375.3|41335.3|41375.3|41335.3|0
1654064640000|2022-06-01 06:24:00|41380.3|41340.3|41380.3|41340.3|41380.3|41340.3|41380.3|41340.3|0
1654064650000|2022-06-01 06:24:10|41383.2|41343.2|41388.2|41348.2|41388.2|41348.2|41383.2|41343.2|1
1654064700000|2022-06-01 06:25:00|41385.3|41345.3|41388.2|41348.2|41388.2|41348.2|41385.3|41345.3|0
1654064710000|2022-06-01 06:25:10|41385.3|41345.3|41388.2|41348.2|41388.2|41348.2|41385.3|41345.3|0
1654064720000|2022-06-01 06:25:20|41390.3|41350.3|41375.3|41335.3|41390.3|41350.3|41370.3|41330.3|2
1654064730000|2022-06-01 06:25:30|41380.3|41340.3|41380.3|41340.3|41388.2|41348.2|41375.3|41335.3|0
1654064750000|2022-06-01 06:25:50|41378.2|41338.2|41378.2|41338.2|41380.3|41340.3|41375.3|41335.3|0
1654064760000|2022-06-01 06:26:00|41380.3|41340.3|41375.3|41335.3|41380.3|41340.3|41375.3|41335.3|0
1654064770000|2022-06-01 06:26:10|41378.2|41338.2|41380.2|41340.2|41380.3|41340.3|41378.2|41338.2|1
1654064780000|2022-06-01 06:26:20|41382.3|41342.3|41388.2|41348.2|41388.2|41348.2|41382.3|41342.3|0
1654064790000|2022-06-01 06:26:30|41385.2|41345.2|41375.2|41335.2|41388.2|41348.2|41375.2|41335.2|0
1654064800000|2022-06-01 06:26:40|41378.2|41338.2|41378.2|41338.2|41378.2|41338.2|41378.2|41338.2|0
1654064820000|2022-06-01 06:27:00|41380.2|41340.2|41385.2|41345.2|41385.2|41345.2|41380.2|41340.2|0
1654064830000|2022-06-01 06:27:10|41390.2|41350.2|41378.2|41338.2|41390.2|41350.2|41378.2|41338.2|1
1654064840000|2022-06-01 06:27:20|41375.2|41335.2|41375.2|41335.2|41378.2|41338.2|41375.2|41335.2|0
1654064850000|2022-06-01 06:27:30|41378.2|41338.2|41382.3|41342.3|41382.3|41342.3|41378.2|41338.2|0
1654064860000|2022-06-01 06:27:40|41380.2|41340.2|41378.2|41338.2|41380.2|41340.2|41375.2|41335.2|0
1654064870000|2022-06-01 06:27:50|41380.2|41340.2|41378.2|41338.2|41380.2|41340.2|41378.2|41338.2|0
1654064880000|2022-06-01 06:28:00|41380.2|41340.2|41378.2|41338.2|41380.2|41340.2|41375.2|41335.2|0
1654064890000|2022-06-01 06:28:10|41375.2|41335.2|41390.2|41350.2|41390.2|41350.2|41375.2|41335.2|0
1654064900000|2022-06-01 06:28:20|41388.2|41348.2|41388.2|41348.2|41391.1|41351.1|41388.2|41348.2|3
1654064910000|2022-06-01 06:28:30|41385.2|41345.2|41378.2|41338.2|41385.2|41345.2|41378.2|41338.2|6
1654064920000|2022-06-01 06:28:40|41386.1|41346.1|41385.2|41345.2|41388.2|41348.2|41383.2|41343.2|0
1654064950000|2022-06-01 06:29:10|41378.2|41338.2|41378.2|41338.2|41378.2|41338.2|41378.2|41338.2|0
1654064960000|2022-06-01 06:29:20|41375.2|41335.2|41378.2|41338.2|41378.2|41338.2|41370.2|41330.2|0
1654065000000|2022-06-01 06:30:00|41375.2|41335.2|41375.2|41335.2|41380.2|41340.2|41372.3|41332.3|0
1654065010000|2022-06-01 06:30:10|41380.2|41340.2|41375.2|41335.2|41380.2|41340.2|41372.3|41332.3|1
1654065020000|2022-06-01 06:30:20|41370.2|41330.2|41370.2|41330.2|41370.2|41330.2|41370.2|41330.2|0
1654065100000|2022-06-01 06:31:40|41373.2|41333.2|41370.2|41330.2|41373.2|41333.2|41370.2|41330.2|0
1654065110000|2022-06-01 06:31:50|41378.2|41338.2|41380.2|41340.2|41380.2|41340.2|41378.2|41338.2|1
1654065120000|2022-06-01 06:32:00|41378.2|41338.2|41372.3|41332.3|41380.2|41340.2|41370.2|41330.2|0
1654065140000|2022-06-01 06:32:20|41378.1|41338.1|41378.1|41338.1|41378.1|41338.1|41378.1|41338.1|0
1654065150000|2022-06-01 06:32:30|41380.2|41340.2|41380.2|41340.2|41380.2|41340.2|41378.1|41338.1|0
1654065220000|2022-06-01 06:33:40|41370.2|41330.2|41380.2|41340.2|41380.2|41340.2|41370.2|41330.2|2
1654065230000|2022-06-01 06:33:50|41378.1|41338.1|41378.1|41338.1|41383.1|41343.1|41378.1|41338.1|0
1654065250000|2022-06-01 06:34:10|41381.1|41341.1|41383.1|41343.1|41383.1|41343.1|41381.1|41341.1|0
1654065270000|2022-06-01 06:34:30|41380.2|41340.2|41378.1|41338.1|41380.2|41340.2|41378.1|41338.1|2
1654065280000|2022-06-01 06:34:40|41375.2|41335.2|41378.1|41338.1|41378.1|41338.1|41375.2|41335.2|0
1654065290000|2022-06-01 06:34:50|41381.1|41341.1|41383.1|41343.1|41383.1|41343.1|41381.1|41341.1|0
1654065300000|2022-06-01 06:35:00|41380.2|41340.2|41378.1|41338.1|41380.2|41340.2|41378.1|41338.1|2
1654065310000|2022-06-01 06:35:10|41380.2|41340.2|41378.1|41338.1|41380.2|41340.2|41378.1|41338.1|0
1654065320000|2022-06-01 06:35:20|41381.1|41341.1|41391.1|41351.1|41391.1|41351.1|41381.1|41341.1|2
1654065330000|2022-06-01 06:35:30|41389|41349|41383.1|41343.1|41389|41349|41383.1|41343.1|0
1654065340000|2022-06-01 06:35:40|41399|41359|41399|41359|41399|41359|41399|41359|12
1654065350000|2022-06-01 06:35:50|41401.1|41361.1|41409|41369|41409|41369|41401.1|41361.1|0
1654065360000|2022-06-01 06:36:00|41404|41364|41406.1|41366.1|41406.1|41366.1|41404|41364|0
1654065380000|2022-06-01 06:36:20|41396.1|41356.1|41396.1|41356.1|41396.1|41356.1|41396.1|41356.1|2
1654065410000|2022-06-01 06:36:50|41386.1|41346.1|41389|41349|41389|41349|41381.1|41341.1|1
1654065420000|2022-06-01 06:37:00|41386.1|41346.1|41384|41344|41389|41349|41384|41344|0
1654065440000|2022-06-01 06:37:20|41386.1|41346.1|41389|41349|41396.9|41356.9|41386.1|41346.1|2
1654065450000|2022-06-01 06:37:30|41384|41344|41394|41354|41394|41354|41384|41344|1
1654065460000|2022-06-01 06:37:40|41404|41364|41404|41364|41404|41364|41404|41364|0
1654065480000|2022-06-01 06:38:00|41406.9|41366.9|41399|41359|41406.9|41366.9|41399|41359|0
1654065490000|2022-06-01 06:38:10|41409|41369|41414|41374|41414|41374|41409|41369|2
1654065500000|2022-06-01 06:38:20|41408.1|41368.1|41406|41366|41408.1|41368.1|41406|41366|0
1654065510000|2022-06-01 06:38:30|41404|41364|41394|41354|41404|41364|41394|41354|2
1654065520000|2022-06-01 06:38:40|41396.9|41356.9|41426|41386|41426|41386|41396|41356|2
1654065530000|2022-06-01 06:38:50|41424|41384|41424|41384|41426|41386|41424|41384|0
1654065550000|2022-06-01 06:39:10|41426|41386|41434|41394|41436|41396|41424|41384|1
1654065560000|2022-06-01 06:39:20|41436|41396|41451|41411|41451.9|41411.9|41434|41394|4
1654065570000|2022-06-01 06:39:30|41453.1|41413.1|41461|41421|41464|41424|41451|41411|1
1654065580000|2022-06-01 06:39:40|41463.1|41423.1|41458.1|41418.1|41466|41426|41458.1|41418.1|2
1654065590000|2022-06-01 06:39:50|41456|41416|41461|41421|41464|41424|41456|41416|0
1654065600000|2022-06-01 06:40:00|41458.1|41418.1|41458.1|41418.1|41458.1|41418.1|41456|41416|0
1654065610000|2022-06-01 06:40:10|41461|41421|41471|41431|41471|41431|41461|41421|7
1654065620000|2022-06-01 06:40:20|41481|41441|41481|41441|41481|41441|41481|41441|1
1654065630000|2022-06-01 06:40:30|41476|41436|41476|41436|41476|41436|41476|41436|0
1654065640000|2022-06-01 06:40:40|41471|41431|41456|41416|41471|41431|41456|41416|1
1654065660000|2022-06-01 06:41:00|41451|41411|41446|41406|41451|41411|41446|41406|0
1654065680000|2022-06-01 06:41:20|41448.1|41408.1|41451|41411|41454|41414|41448.1|41408.1|2
1654065700000|2022-06-01 06:41:40|41453.1|41413.1|41456|41416|41456|41416|41453.1|41413.1|0
1654065720000|2022-06-01 06:42:00|41463.1|41423.1|41461|41421|41463.1|41423.1|41461|41421|3
1654065730000|2022-06-01 06:42:10|41463.1|41423.1|41466|41426|41466|41426|41463.1|41423.1|0
1654065740000|2022-06-01 06:42:20|41461|41421|41461|41421|41464|41424|41461|41421|1
1654065780000|2022-06-01 06:43:00|||||||||1
1654065800000|2022-06-01 06:43:20|41471|41431|41471|41431|41471|41431|41471|41431|0
1654065820000|2022-06-01 06:43:40|41474|41434|41474|41434|41474|41434|41474|41434|0
1654065830000|2022-06-01 06:43:50|41476|41436|41476|41436|41476|41436|41471|41431|0
1654065840000|2022-06-01 06:44:00|41474|41434|41471|41431|41474|41434|41471|41431|0
1654065850000|2022-06-01 06:44:10|41474|41434|41471|41431|41476|41436|41471|41431|0
1654065870000|2022-06-01 06:44:30|41476|41436|41471|41431|41476|41436|41471|41431|0
1654065890000|2022-06-01 06:44:50|41473.1|41433.1|41473.1|41433.1|41481|41441|41471|41431|0
1654065900000|2022-06-01 06:45:00|41478.1|41438.1|41471|41431|41478.1|41438.1|41471|41431|0
1654065910000|2022-06-01 06:45:10|41473.1|41433.1|41473.9|41433.9|41476|41436|41473.1|41433.1|0
1654065930000|2022-06-01 06:45:30|41471|41431|41476|41436|41476|41436|41471|41431|0
1654065950000|2022-06-01 06:45:50|41478.1|41438.1|41478.1|41438.1|41478.1|41438.1|41478.1|41438.1|1
1654065960000|2022-06-01 06:46:00|41471|41431|41473.9|41433.9|41473.9|41433.9|41471|41431|1
1654065970000|2022-06-01 06:46:10|41471|41431|41471|41431|41471|41431|41471|41431|0
1654065980000|2022-06-01 06:46:20|41476|41436|41471|41431|41476|41436|41471|41431|0
1654065990000|2022-06-01 06:46:30|41473.9|41433.9|41471|41431|41473.9|41433.9|41471|41431|0
1654066000000|2022-06-01 06:46:40|41473.9|41433.9|41473.9|41433.9|41473.9|41433.9|41473.9|41433.9|0
1654066010000|2022-06-01 06:46:50|41471|41431|41471|41431|41471|41431|41471|41431|1
1654066020000|2022-06-01 06:47:00|41473.9|41433.9|41471|41431|41473.9|41433.9|41471|41431|0
1654066050000|2022-06-01 06:47:30|41473.9|41433.9|41473.9|41433.9|41473.9|41433.9|41473.9|41433.9|0
1654066060000|2022-06-01 06:47:40|41476|41436|41471|41431|41476|41436|41471|41431|0
1654066070000|2022-06-01 06:47:50|41473.1|41433.1|41473.9|41433.9|41476|41436|41471|41431|1
1654066080000|2022-06-01 06:48:00|41476|41436|41481|41441|41481|41441|41476|41436|1
1654066090000|2022-06-01 06:48:10|41483.9|41443.9|41483.9|41443.9|41483.9|41443.9|41481|41441|0
1654066100000|2022-06-01 06:48:20|41478.1|41438.1|41481|41441|41481|41441|41478.1|41438.1|0
1654066130000|2022-06-01 06:48:50|||||||||1
1654066190000|2022-06-01 06:49:50|41476|41436|41476|41436|41476|41436|41476|41436|1
1654066200000|2022-06-01 06:50:00|41473.9|41433.9|41451|41411|41473.9|41433.9|41451|41411|1
1654066220000|2022-06-01 06:50:20|41456|41416|41458.9|41418.9|41458.9|41418.9|41456|41416|0
1654066230000|2022-06-01 06:50:30|41456|41416|41456|41416|41456|41416|41456|41416|0
1654066240000|2022-06-01 06:50:40|41458.9|41418.9|41453.9|41413.9|41458.9|41418.9|41453.9|41413.9|0
1654066250000|2022-06-01 06:50:50|41451|41411|41453.9|41413.9|41453.9|41413.9|41451|41411|0
1654066260000|2022-06-01 06:51:00|41461|41421|41461|41421|41463.9|41423.9|41461|41421|1
1654066270000|2022-06-01 06:51:10|41456|41416|41456|41416|41456|41416|41456|41416|0
1654066280000|2022-06-01 06:51:20|41461|41421|41461|41421|41461|41421|41461|41421|0
1654066290000|2022-06-01 06:51:30|41463.9|41423.9|41456|41416|41463.9|41423.9|41456|41416|0
1654066310000|2022-06-01 06:51:50|41461|41421|41463.9|41423.9|41463.9|41423.9|41461|41421|0
1654066320000|2022-06-01 06:52:00|41461|41421|41453.9|41413.9|41461|41421|41451|41411|1
1654066330000|2022-06-01 06:52:10|41456|41416|41458.9|41418.9|41458.9|41418.9|41456|41416|0
1654066340000|2022-06-01 06:52:20|41451|41411|41443.9|41403.9|41451|41411|41443.9|41403.9|0
1654066350000|2022-06-01 06:52:30|41446|41406|41443.9|41403.9|41446|41406|41443.9|41403.9|0
1654066370000|2022-06-01 06:52:50|41446|41406|41453.9|41413.9|41453.9|41413.9|41443.9|41403.9|1
1654066380000|2022-06-01 06:53:00|41456|41416|41461|41421|41463.9|41423.9|41456|41416|2
1654066390000|2022-06-01 06:53:10|41456|41416|41448|41408|41458|41418|41448|41408|0
1654066400000|2022-06-01 06:53:20|41443.9|41403.9|41443.9|41403.9|41443.9|41403.9|41441|41401|0
1654066410000|2022-06-01 06:53:30|41441|41401|41441|41401|41443.9|41403.9|41441|41401|0
1654066420000|2022-06-01 06:53:40|41443.9|41403.9|41451|41411|41453.9|41413.9|41443.9|41403.9|0
1654066430000|2022-06-01 06:53:50|41446|41406|41443.9|41403.9|41446|41406|41443.9|41403.9|1
1654066440000|2022-06-01 06:54:00|41446|41406|41446|41406|41446|41406|41446|41406|0
1654066450000|2022-06-01 06:54:10|41453.9|41413.9|41451|41411|41453.9|41413.9|41451|41411|1
1654066480000|2022-06-01 06:54:40|41453.9|41413.9|41453.9|41413.9|41453.9|41413.9|41453.9|41413.9|0
1654066490000|2022-06-01 06:54:50|41458.9|41418.9|41476|41436|41476|41436|41456|41416|7
1654066500000|2022-06-01 06:55:00|41473.9|41433.9|41473.9|41433.9|41473.9|41433.9|41473.9|41433.9|0
1654066510000|2022-06-01 06:55:10|41471.8|41431.8|41468.9|41428.9|41471.8|41431.8|41468.9|41428.9|0
1654066520000|2022-06-01 06:55:20|41466|41426|41473.9|41433.9|41473.9|41433.9|41463.9|41423.9|6
1654066530000|2022-06-01 06:55:30|41483.9|41443.9|41473.9|41433.9|41483.9|41443.9|41473.9|41433.9|0
1654066540000|2022-06-01 06:55:40|41481|41441|41483.9|41443.9|41483.9|41443.9|41481|41441|0
1654066560000|2022-06-01 06:56:00|41481|41441|41491|41451|41491|41451|41481|41441|8
1654066570000|2022-06-01 06:56:10|41493|41453|41496|41456|41498.9|41458.9|41493|41453|0
1654066580000|2022-06-01 06:56:20|41498.9|41458.9|41496|41456|41498.9|41458.9|41496|41456|0
1654066590000|2022-06-01 06:56:30|41498.9|41458.9|41503.9|41463.9|41503.9|41463.9|41498.9|41458.9|0
1654066600000|2022-06-01 06:56:40|41501|41461|41508|41468|41511|41471|41496|41456|7
1654066610000|2022-06-01 06:56:50|41511|41471|41511|41471|41511|41471|41511|41471|0
1654066620000|2022-06-01 06:57:00|41503.9|41463.9|41503.9|41463.9|41503.9|41463.9|41503.9|41463.9|0
1654066630000|2022-06-01 06:57:10|41501|41461|41501|41461|41501|41461|41501|41461|0
1654066640000|2022-06-01 06:57:20|41503.9|41463.9|41478|41438|41503.9|41463.9|41478|41438|4
1654066650000|2022-06-01 06:57:30|41476|41436|41471|41431|41476|41436|41471|41431|0
1654066660000|2022-06-01 06:57:40|41476|41436|41473.9|41433.9|41476|41436|41473.9|41433.9|0
1654066670000|2022-06-01 06:57:50|41483.9|41443.9|41483.9|41443.9|41483.9|41443.9|41483.9|41443.9|0
1654066680000|2022-06-01 06:58:00|41493.9|41453.9|41481|41441|41493.9|41453.9|41481|41441|1
1654066700000|2022-06-01 06:58:20|41483.9|41443.9|41481|41441|41483.9|41443.9|41481|41441|0
1654066710000|2022-06-01 06:58:30|41486|41446|41481|41441|41486|41446|41481|41441|0
1654066720000|2022-06-01 06:58:40|41493.9|41453.9|41491|41451|41493.9|41453.9|41491|41451|0
1654066730000|2022-06-01 06:58:50|41493.9|41453.9|41493.9|41453.9|41493.9|41453.9|41491|41451|0
1654066740000|2022-06-01 06:59:00|41491|41451|41491|41451|41493.9|41453.9|41491|41451|0
1654066750000|2022-06-01 06:59:10|41490.9|41450.9|41495.9|41455.9|41495.9|41455.9|41490.9|41450.9|3
1654066760000|2022-06-01 06:59:20|41500.9|41460.9|41500.9|41460.9|41500.9|41460.9|41500.9|41460.9|0
1654066770000|2022-06-01 06:59:30|41503.9|41463.9|41500.9|41460.9|41505.9|41465.9|41500.9|41460.9|0
1654066810000|2022-06-01 07:00:10|41505.9|41465.9|41503.9|41463.9|41505.9|41465.9|41500.9|41460.9|0
1654066830000|2022-06-01 07:00:30|41500.9|41460.9|41500.9|41460.9|41500.9|41460.9|41500.9|41460.9|0
1654066850000|2022-06-01 07:00:50|41503.9|41463.9|41503.9|41463.9|41503.9|41463.9|41503.9|41463.9|0
1654066860000|2022-06-01 07:01:00|41500.9|41460.9|41510.9|41470.9|41513|41473|41500.9|41460.9|1
1654066880000|2022-06-01 07:01:20|41500.9|41460.9|41500.9|41460.9|41500.9|41460.9|41500.9|41460.9|0
1654066890000|2022-06-01 07:01:30|41495.9|41455.9|41493|41453|41495.9|41455.9|41493|41453|0
1654066910000|2022-06-01 07:01:50|41490.9|41450.9|41490.9|41450.9|41490.9|41450.9|41490.9|41450.9|0
1654066960000|2022-06-01 07:02:40|41493|41453|41490.9|41450.9|41493|41453|41490.9|41450.9|0
1654066970000|2022-06-01 07:02:50|41493|41453|41495.9|41455.9|41495.9|41455.9|41493|41453|0
1654066980000|2022-06-01 07:03:00|41498|41458|41510.9|41470.9|41510.9|41470.9|41498|41458|5
1654067010000|2022-06-01 07:03:30|41508.9|41468.9|41505.9|41465.9|41508.9|41468.9|41505.9|41465.9|0
1654067020000|2022-06-01 07:03:40|||||||||1
1654067030000|2022-06-01 07:03:50|41508|41468|41508|41468|41508|41468|41500.9|41460.9|1
1654067040000|2022-06-01 07:04:00|41513.9|41473.9|41510.9|41470.9|41513.9|41473.9|41510.9|41470.9|0
1654067050000|2022-06-01 07:04:10|41508|41468|41498|41458|41513|41473|41498|41458|12
1654067060000|2022-06-01 07:04:20|41487.1|41447.1|41498|41458|41498|41458|41487.1|41447.1|1
1654067070000|2022-06-01 07:04:30|41495.1|41455.1|41495.1|41455.1|41498|41458|41493|41453|0
1654067080000|2022-06-01 07:04:40|41498|41458|41500.9|41460.9|41500.9|41460.9|41498|41458|0
1654067100000|2022-06-01 07:05:00|41505.9|41465.9|41505.9|41465.9|41505.9|41465.9|41505.9|41465.9|10
1654067110000|2022-06-01 07:05:10|41503|41463|41495.1|41455.1|41503|41463|41493|41453|2
1654067120000|2022-06-01 07:05:20|41493|41453|41478|41438|41493|41453|41478|41438|1
1654067140000|2022-06-01 07:05:40|41488|41448|41488|41448|41488|41448|41488|41448|0
1654067160000|2022-06-01 07:06:00|41490.9|41450.9|41500.9|41460.9|41500.9|41460.9|41490.9|41450.9|0
1654067170000|2022-06-01 07:06:10|41508|41468|41505.9|41465.9|41508|41468|41505.9|41465.9|1
1654067190000|2022-06-01 07:06:30|41503|41463|41503|41463|41503|41463|41503|41463|0
1654067210000|2022-06-01 07:06:50|41498|41458|41498|41458|41498|41458|41498|41458|0
1654067230000|2022-06-01 07:07:10|41495.1|41455.1|41495.1|41455.1|41495.1|41455.1|41495.1|41455.1|0
1654067250000|2022-06-01 07:07:30|41495|41455|41500.9|41460.9|41500.9|41460.9|41495|41455|2
1654067260000|2022-06-01 07:07:40|41503|41463|41503|41463|41510.9|41470.9|41503|41463|1
1654067270000|2022-06-01 07:07:50|41505|41465|41505|41465|41505|41465|41505|41465|1
1654067280000|2022-06-01 07:08:00|41508|41468|41513|41473|41513|41473|41505|41465|0
1654067310000|2022-06-01 07:08:30|41515.9|41475.9|41528|41488|41528|41488|41515.9|41475.9|18
1654067320000|2022-06-01 07:08:40|41525|41485|41528|41488|41528|41488|41525|41485|0
1654067330000|2022-06-01 07:08:50|41525|41485|41525|41485|41528|41488|41525|41485|0
1654067340000|2022-06-01 07:09:00|41528|41488|41530|41490|41530|41490|41525|41485|1
1654067360000|2022-06-01 07:09:20|41528|41488|41528|41488|41528|41488|41528|41488|0
1654067370000|2022-06-01 07:09:30|41525|41485|41538|41498|41538|41498|41525|41485|1
1654067380000|2022-06-01 07:09:40|41535|41495|41535|41495|41537.1|41497.1|41535|41495|1
1654067460000|2022-06-01 07:11:00|||||||||2
1654067490000|2022-06-01 07:11:30|41533|41493|41533|41493|41533|41493|41533|41493|5
1654067500000|2022-06-01 07:11:40|41535|41495|41535|41495|41535|41495|41535|41495|0
1654067570000|2022-06-01 07:12:50|||||||||1
1654067580000|2022-06-01 07:13:00|41543|41503|41545|41505|41545|41505|41543|41503|1
1654067590000|2022-06-01 07:13:10|41543|41503|41530|41490|41543|41503|41530|41490|1
1654067600000|2022-06-01 07:13:20|41535|41495|41535|41495|41535|41495|41535|41495|13
1654067610000|2022-06-01 07:13:30|||||||||1
1654067620000|2022-06-01 07:13:40|41540|41500|41540|41500|41540|41500|41540|41500|0
1654067640000|2022-06-01 07:14:00|41542.9|41502.9|41550|41510|41550|41510|41542.1|41502.1|1
1654067650000|2022-06-01 07:14:10|||||||||2
1654067690000|2022-06-01 07:14:50|41547.9|41507.9|41545|41505|41547.9|41507.9|41545|41505|1
1654067700000|2022-06-01 07:15:00|41542.1|41502.1|41532.1|41492.1|41542.1|41502.1|41532.1|41492.1|1
1654067710000|2022-06-01 07:15:10|41535|41495|41535|41495|41535|41495|41535|41495|0
1654067760000|2022-06-01 07:16:00|41537.9|41497.9|41540|41500|41540|41500|41537.9|41497.9|1
1654067770000|2022-06-01 07:16:10|41535|41495|41530|41490|41535|41495|41530|41490|0
1654067810000|2022-06-01 07:16:50|41522.1|41482.1|41525|41485|41525|41485|41522.1|41482.1|4
1654067820000|2022-06-01 07:17:00|41535|41495|41515|41475|41535|41495|41515|41475|13
1654067830000|2022-06-01 07:17:10|41530|41490|41530|41490|41530|41490|41530|41490|2
1654067840000|2022-06-01 07:17:20|41525|41485|41522.1|41482.1|41525|41485|41522.1|41482.1|0
1654067850000|2022-06-01 07:17:30|41520|41480|41520|41480|41525|41485|41520|41480|1
1654067860000|2022-06-01 07:17:40|41517.9|41477.9|41517.9|41477.9|41520|41480|41515|41475|4
1654067870000|2022-06-01 07:17:50|41517.1|41477.1|41515|41475|41517.1|41477.1|41515|41475|1
1654067880000|2022-06-01 07:18:00|41506.2|41466.2|41507.9|41467.9|41515|41475|41505|41465|16
1654067890000|2022-06-01 07:18:10|41510|41470|41515|41475|41515|41475|41510|41470|0
1654067910000|2022-06-01 07:18:30|41510|41470|41510|41470|41510|41470|41510|41470|0
1654067920000|2022-06-01 07:18:40|41507.9|41467.9|41505|41465|41507.9|41467.9|41505|41465|0
1654067940000|2022-06-01 07:19:00|41502.1|41462.1|41514.1|41474.1|41515|41475|41502.1|41462.1|2
1654067950000|2022-06-01 07:19:10|41515|41475|41515|41475|41515|41475|41515|41475|0
1654067960000|2022-06-01 07:19:20|41517.1|41477.1|41520|41480|41520|41480|41517.1|41477.1|0
1654067970000|2022-06-01 07:19:30|41517.9|41477.9|41515|41475|41517.9|41477.9|41515|41475|0
1654067980000|2022-06-01 07:19:40|||||||||1
1654068000000|2022-06-01 07:20:00|41512.9|41472.9|41515|41475|41515|41475|41510|41470|1
1654068040000|2022-06-01 07:20:40|41519.1|41479.1|41519.1|41479.1|41519.1|41479.1|41517.1|41477.1|0
1654068060000|2022-06-01 07:21:00|41517.1|41477.1|41515|41475|41517.1|41477.1|41515|41475|1
1654068080000|2022-06-01 07:21:20|41517.1|41477.1|41515|41475|41517.1|41477.1|41515|41475|0
1654068140000|2022-06-01 07:22:20|41510|41470|41507|41467|41510|41470|41507|41467|0
1654068170000|2022-06-01 07:22:50|||||||||1
1654068180000|2022-06-01 07:23:00|41514.1|41474.1|41514.1|41474.1|41514.1|41474.1|41514.1|41474.1|2
1654068190000|2022-06-01 07:23:10|41517|41477|41510|41470|41520|41480|41510|41470|1
1654068210000|2022-06-01 07:23:30|41507|41467|41504.1|41464.1|41507|41467|41504.1|41464.1|0
1654068220000|2022-06-01 07:23:40|41507|41467|41507|41467|41507|41467|41507|41467|0
1654068230000|2022-06-01 07:23:50|41512|41472|41512|41472|41512|41472|41512|41472|2
1654068240000|2022-06-01 07:24:00|41515|41475|41515|41475|41515|41475|41515|41475|1
1654068310000|2022-06-01 07:25:10|41509.1|41469.1|41509.1|41469.1|41509.1|41469.1|41509.1|41469.1|0
1654068320000|2022-06-01 07:25:20|41512|41472|41515|41475|41515|41475|41512|41472|0
1654068330000|2022-06-01 07:25:30|41512|41472|41512|41472|41512|41472|41512|41472|0
1654068360000|2022-06-01 07:26:00|41510|41470|41510|41470|41510|41470|41510|41470|0
1654068370000|2022-06-01 07:26:10|41507|41467|41507|41467|41507|41467|41507|41467|0
1654068390000|2022-06-01 07:26:30|41510|41470|41510|41470|41510|41470|41510|41470|0
1654068410000|2022-06-01 07:26:50|41507|41467|41522|41482|41522|41482|41507|41467|4
1654068420000|2022-06-01 07:27:00|41525|41485|41522|41482|41525|41485|41517|41477|2
1654068450000|2022-06-01 07:27:30|41527|41487|41527|41487|41527|41487|41527|41487|0
1654068480000|2022-06-01 07:28:00|41529.9|41489.9|41537|41497|41537|41497|41529.9|41489.9|9
1654068490000|2022-06-01 07:28:10|41539.1|41499.1|41539.1|41499.1|41539.1|41499.1|41539.1|41499.1|0
1654068530000|2022-06-01 07:28:50|41529.9|41489.9|41519.9|41479.9|41529.9|41489.9|41519.9|41479.9|1
1654068540000|2022-06-01 07:29:00|41532|41492|41534.9|41494.9|41534.9|41494.9|41532|41492|4
1654068570000|2022-06-01 07:29:30|41537|41497|41539.9|41499.9|41539.9|41499.9|41537|41497|5
1654068580000|2022-06-01 07:29:40|41537|41497|41534.9|41494.9|41537|41497|41534.9|41494.9|3
1654068590000|2022-06-01 07:29:50|41532|41492|41524.9|41484.9|41532|41492|41524.9|41484.9|1
1654068600000|2022-06-01 07:30:00|41527|41487|41527|41487|41532|41492|41524.9|41484.9|1
1654068620000|2022-06-01 07:30:20|41529.1|41489.1|41532|41492|41532|41492|41529.1|41489.1|0
1654068630000|2022-06-01 07:30:30|41534.1|41494.1|41532|41492|41537|41497|41529.9|41489.9|2
1654068660000|2022-06-01 07:31:00|41534.9|41494.9|41532|41492|41534.9|41494.9|41529.9|41489.9|0
1654068670000|2022-06-01 07:31:10|41529.9|41489.9|41527|41487|41529.9|41489.9|41527|41487|0
1654068680000|2022-06-01 07:31:20|41529.1|41489.1|41532|41492|41532|41492|41529.1|41489.1|0
1654068700000|2022-06-01 07:31:40|41527|41487|41522|41482|41527|41487|41522|41482|1
1654068740000|2022-06-01 07:32:20|41514.9|41474.9|41512|41472|41514.9|41474.9|41512|41472|2
1654068750000|2022-06-01 07:32:30|41507|41467|41504.9|41464.9|41507|41467|41504.9|41464.9|0
1654068760000|2022-06-01 07:32:40|41507|41467|41507|41467|41507|41467|41507|41467|0
1654068770000|2022-06-01 07:32:50|41509.9|41469.9|41509.9|41469.9|41509.9|41469.9|41509.9|41469.9|0
1654068800000|2022-06-01 07:33:20|41519.9|41479.9|41519.9|41479.9|41519.9|41479.9|41519.9|41479.9|3
1654068810000|2022-06-01 07:33:30|41522|41482|41532|41492|41532|41492|41522|41482|1
1654068820000|2022-06-01 07:33:40|41529.9|41489.9|41514.9|41474.9|41529.9|41489.9|41509.9|41469.9|4
1654068840000|2022-06-01 07:34:00|41519.9|41479.9|41524.9|41484.9|41524.9|41484.9|41519.9|41479.9|0
1654068870000|2022-06-01 07:34:30|41522.8|41482.8|41524.9|41484.9|41524.9|41484.9|41522.8|41482.8|1
1654068880000|2022-06-01 07:34:40|41522.8|41482.8|41532|41492|41532|41492|41522.8|41482.8|1
1654068900000|2022-06-01 07:35:00|41534.9|41494.9|41534.9|41494.9|41534.9|41494.9|41534.9|41494.9|0
1654068930000|2022-06-01 07:35:30|||||||||1
1654068940000|2022-06-01 07:35:40|41537.8|41497.8|41539.9|41499.9|41539.9|41499.9|41537.8|41497.8|5
1654068950000|2022-06-01 07:35:50|||||||||1
1654068960000|2022-06-01 07:36:00|41537|41497|41544|41504|41547|41507|41537|41497|11
1654068970000|2022-06-01 07:36:10|41547|41507|41547|41507|41547|41507|41547|41507|0
1654068990000|2022-06-01 07:36:30|41544|41504|41547|41507|41547|41507|41542|41502|2
1654069020000|2022-06-01 07:37:00|41542|41502|41542|41502|41542|41502|41542|41502|1
1654069040000|2022-06-01 07:37:20|41537|41497|41537|41497|41537|41497|41537|41497|0
1654069050000|2022-06-01 07:37:30|41532|41492|41539.9|41499.9|41539.9|41499.9|41532|41492|1
1654069080000|2022-06-01 07:38:00|41537|41497|41547|41507|41549.9|41509.9|41537|41497|8
1654069110000|2022-06-01 07:38:30|41544.9|41504.9|41547|41507|41547|41507|41544.9|41504.9|1
1654069140000|2022-06-01 07:39:00|41549.9|41509.9|41549.9|41509.9|41549.9|41509.9|41549.9|41509.9|0
1654069180000|2022-06-01 07:39:40|41544.9|41504.9|41532|41492|41544.9|41504.9|41532|41492|3
1654069210000|2022-06-01 07:40:10|41529.9|41489.9|41529.9|41489.9|41529.9|41489.9|41529.9|41489.9|0
1654069240000|2022-06-01 07:40:40|41532|41492|41532|41492|41532|41492|41532|41492|1
1654069260000|2022-06-01 07:41:00|41534|41494|41537|41497|41537|41497|41534|41494|0
1654069270000|2022-06-01 07:41:10|41539.9|41499.9|41539.9|41499.9|41539.9|41499.9|41539.9|41499.9|1
1654069290000|2022-06-01 07:41:30|41537|41497|41524.9|41484.9|41537|41497|41524.9|41484.9|2
1654069300000|2022-06-01 07:41:40|41521.9|41481.9|41519.9|41479.9|41521.9|41481.9|41519.9|41479.9|0
1654069310000|2022-06-01 07:41:50|41521.9|41481.9|41521.9|41481.9|41521.9|41481.9|41521.9|41481.9|0
1654069320000|2022-06-01 07:42:00|41524.9|41484.9|41524.9|41484.9|41524.9|41484.9|41524.9|41484.9|0
1654069330000|2022-06-01 07:42:10|41519.9|41479.9|41519.9|41479.9|41519.9|41479.9|41519.9|41479.9|0
1654069360000|2022-06-01 07:42:40|41516.9|41476.9|41516.9|41476.9|41516.9|41476.9|41516.9|41476.9|0
1654069370000|2022-06-01 07:42:50|41524.9|41484.9|41519.9|41479.9|41524.9|41484.9|41519.9|41479.9|2
1654069380000|2022-06-01 07:43:00|||||||||1
1654069390000|2022-06-01 07:43:10|41521.9|41481.9|41521.9|41481.9|41521.9|41481.9|41521.9|41481.9|1
1654069430000|2022-06-01 07:43:50|41527.8|41487.8|41537.8|41497.8|41537.8|41497.8|41527.8|41487.8|6
1654069440000|2022-06-01 07:44:00|41534.9|41494.9|41529.9|41489.9|41534.9|41494.9|41529.9|41489.9|0
1654069490000|2022-06-01 07:44:50|||||||||1
1654069500000|2022-06-01 07:45:00|41531.9|41491.9|41539.9|41499.9|41539.9|41499.9|41531.9|41491.9|0
1654069510000|2022-06-01 07:45:10|41537.8|41497.8|41534.9|41494.9|41537.8|41497.8|41534.9|41494.9|0
1654069520000|2022-06-01 07:45:20|41532.8|41492.8|41534.9|41494.9|41534.9|41494.9|41532.8|41492.8|1
1654069550000|2022-06-01 07:45:50|41532.8|41492.8|41529.9|41489.9|41532.8|41492.8|41529.9|41489.9|0
1654069560000|2022-06-01 07:46:00|41531.9|41491.9|41534.9|41494.9|41534.9|41494.9|41531.9|41491.9|6
1654069570000|2022-06-01 07:46:10|41536.9|41496.9|41534.9|41494.9|41539.9|41499.9|41534.9|41494.9|0
1654069610000|2022-06-01 07:46:50|41529.9|41489.9|41517.8|41477.8|41529.9|41489.9|41514.9|41474.9|3
1654069620000|2022-06-01 07:47:00|41519.9|41479.9|41517.8|41477.8|41519.9|41479.9|41517.8|41477.8|5
1654069630000|2022-06-01 07:47:10|41519.9|41479.9|41517.8|41477.8|41519.9|41479.9|41517.8|41477.8|0
1654069640000|2022-06-01 07:47:20|41519.9|41479.9|41519.9|41479.9|41519.9|41479.9|41519.9|41479.9|0
1654069670000|2022-06-01 07:47:50|41509.9|41469.9|41509.9|41469.9|41509.9|41469.9|41507.8|41467.8|3
1654069680000|2022-06-01 07:48:00|41522.8|41482.8|41522.8|41482.8|41525.7|41485.7|41522.8|41482.8|2
1654069690000|2022-06-01 07:48:10|||||||||2
1654069700000|2022-06-01 07:48:20|41525.7|41485.7|41522.8|41482.8|41525.7|41485.7|41522.8|41482.8|5
1654069710000|2022-06-01 07:48:30|41527.8|41487.8|41527.8|41487.8|41529.8|41489.8|41527.8|41487.8|1
1654069740000|2022-06-01 07:49:00|41529.8|41489.8|41522.8|41482.8|41532.8|41492.8|41522.8|41482.8|0
1654069790000|2022-06-01 07:49:50|41527.8|41487.8|41527.8|41487.8|41527.8|41487.8|41527.8|41487.8|1
1654069810000|2022-06-01 07:50:10|41532.8|41492.8|41527.8|41487.8|41532.8|41492.8|41527.8|41487.8|0
1654069830000|2022-06-01 07:50:30|41529.8|41489.8|41537.8|41497.8|41537.8|41497.8|41527.8|41487.8|13
1654069840000|2022-06-01 07:50:40|41539.8|41499.8|41547.8|41507.8|41547.8|41507.8|41539.8|41499.8|3
1654069860000|2022-06-01 07:51:00|41549.8|41509.8|41547.8|41507.8|41549.8|41509.8|41544.8|41504.8|0
1654069870000|2022-06-01 07:51:10|41552.8|41512.8|41549.8|41509.8|41552.8|41512.8|41549.8|41509.8|6
1654069900000|2022-06-01 07:51:40|41547.8|41507.8|41547.8|41507.8|41547.8|41507.8|41547.8|41507.8|8
1654069930000|2022-06-01 07:52:10|41545.7|41505.7|41537.8|41497.8|41545.7|41505.7|41537.8|41497.8|1
1654069950000|2022-06-01 07:52:30|41539.8|41499.8|41537.8|41497.8|41539.8|41499.8|41537.8|41497.8|0
1654069960000|2022-06-01 07:52:40|41539.8|41499.8|41537.8|41497.8|41539.8|41499.8|41537.8|41497.8|0
1654069980000|2022-06-01 07:53:00|41539.8|41499.8|41537.8|41497.8|41539.8|41499.8|41537.8|41497.8|0
1654070010000|2022-06-01 07:53:30|41539.8|41499.8|41537.8|41497.8|41539.8|41499.8|41537.8|41497.8|0
1654070020000|2022-06-01 07:53:40|41539.8|41499.8|41539.8|41499.8|41539.8|41499.8|41537.8|41497.8|0
1654070040000|2022-06-01 07:54:00|41542.8|41502.8|41537.8|41497.8|41542.8|41502.8|41537.8|41497.8|5
1654070050000|2022-06-01 07:54:10|||||||||1
1654070060000|2022-06-01 07:54:20|41539.8|41499.8|41539.8|41499.8|41539.8|41499.8|41539.8|41499.8|0
1654070080000|2022-06-01 07:54:40|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|0
1654070090000|2022-06-01 07:54:50|41539.8|41499.8|41539.8|41499.8|41539.8|41499.8|41539.8|41499.8|0
1654070100000|2022-06-01 07:55:00|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|41537.8|41497.8|1
1654070110000|2022-06-01 07:55:10|41537.7|41497.7|41539.8|41499.8|41539.8|41499.8|41537.7|41497.7|0
1654070130000|2022-06-01 07:55:30|41542.7|41502.7|41542.7|41502.7|41542.7|41502.7|41542.7|41502.7|0
1654070140000|2022-06-01 07:55:40|41537.7|41497.7|41537.7|41497.7|41537.7|41497.7|41537.7|41497.7|5
1654070210000|2022-06-01 07:56:50|41539.8|41499.8|41539.8|41499.8|41539.8|41499.8|41537.7|41497.7|1
1654070220000|2022-06-01 07:57:00|41537.7|41497.7|41539.8|41499.8|41539.8|41499.8|41537.7|41497.7|0
1654070230000|2022-06-01 07:57:10|41537.7|41497.7|41537.7|41497.7|41537.7|41497.7|41537.7|41497.7|0
1654070280000|2022-06-01 07:58:00|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|11
1654070300000|2022-06-01 07:58:20|41544.8|41504.8|41547.7|41507.7|41547.7|41507.7|41544.8|41504.8|0
1654070310000|2022-06-01 07:58:30|41544.8|41504.8|41537.7|41497.7|41547.7|41507.7|41537.7|41497.7|1
1654070330000|2022-06-01 07:58:50|41539.8|41499.8|41549.8|41509.8|41549.8|41509.8|41537.7|41497.7|1
1654070340000|2022-06-01 07:59:00|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|1
1654070380000|2022-06-01 07:59:40|41549.8|41509.8|41547.7|41507.7|41549.8|41509.8|41547.7|41507.7|0
1654070390000|2022-06-01 07:59:50|41545.7|41505.7|41542.7|41502.7|41545.7|41505.7|41539.8|41499.8|2
1654070400000|2022-06-01 08:00:00|41539.8|41499.8|41511.9|41471.9|41539.8|41499.8|41511.9|41471.9|3
1654070410000|2022-06-01 08:00:10|41514.8|41474.8|41517.7|41477.7|41517.7|41477.7|41514.8|41474.8|0
1654070420000|2022-06-01 08:00:20|41515.7|41475.7|41509.8|41469.8|41515.7|41475.7|41509.8|41469.8|0
1654070440000|2022-06-01 08:00:40|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|1
1654070450000|2022-06-01 08:00:50|41514.8|41474.8|41514.8|41474.8|41514.8|41474.8|41514.8|41474.8|0
1654070460000|2022-06-01 08:01:00|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|0
1654070470000|2022-06-01 08:01:10|41514.8|41474.8|41509.8|41469.8|41514.8|41474.8|41509.8|41469.8|3
1654070480000|2022-06-01 08:01:20|41511.9|41471.9|41509.8|41469.8|41514.8|41474.8|41509.8|41469.8|0
1654070500000|2022-06-01 08:01:40|41494.8|41454.8|41494.8|41454.8|41494.8|41454.8|41494.8|41454.8|1
1654070530000|2022-06-01 08:02:10|41496.8|41456.8|41507.7|41467.7|41507.7|41467.7|41496.8|41456.8|0
1654070550000|2022-06-01 08:02:30|41504.8|41464.8|41504.8|41464.8|41504.8|41464.8|41497.7|41457.7|0
1654070560000|2022-06-01 08:02:40|41502.7|41462.7|41489.8|41449.8|41502.7|41462.7|41489.8|41449.8|0
1654070570000|2022-06-01 08:02:50|41487.7|41447.7|41497.7|41457.7|41499.8|41459.8|41487.7|41447.7|0
1654070580000|2022-06-01 08:03:00|41499.8|41459.8|41499.8|41459.8|41502.7|41462.7|41494.8|41454.8|0
1654070610000|2022-06-01 08:03:30|41497.7|41457.7|41497.7|41457.7|41499.8|41459.8|41497.7|41457.7|0
1654070620000|2022-06-01 08:03:40|41499.8|41459.8|41499.8|41459.8|41499.8|41459.8|41499.8|41459.8|1
1654070630000|2022-06-01 08:03:50|41502.7|41462.7|41499.8|41459.8|41502.7|41462.7|41499.8|41459.8|0
1654070650000|2022-06-01 08:04:10|41502.7|41462.7|41502.7|41462.7|41502.7|41462.7|41502.7|41462.7|0
1654070660000|2022-06-01 08:04:20|41507.7|41467.7|41509.8|41469.8|41509.8|41469.8|41507.7|41467.7|1
1654070670000|2022-06-01 08:04:30|41507.7|41467.7|41502.7|41462.7|41509.8|41469.8|41492.7|41452.7|3
1654070680000|2022-06-01 08:04:40|41497.7|41457.7|41497.7|41457.7|41497.7|41457.7|41497.7|41457.7|0
1654070690000|2022-06-01 08:04:50|41499.8|41459.8|41499.8|41459.8|41499.8|41459.8|41499.8|41459.8|0
1654070700000|2022-06-01 08:05:00|41497.7|41457.7|41497.7|41457.7|41497.7|41457.7|41497.7|41457.7|0
1654070710000|2022-06-01 08:05:10|41499.8|41459.8|41497.7|41457.7|41499.8|41459.8|41497.7|41457.7|0
1654070730000|2022-06-01 08:05:30|41499.8|41459.8|41507.7|41467.7|41507.7|41467.7|41499.8|41459.8|2
1654070810000|2022-06-01 08:06:50|41509.8|41469.8|41507.7|41467.7|41509.8|41469.8|41507.7|41467.7|0
1654070820000|2022-06-01 08:07:00|41509.8|41469.8|41509.8|41469.8|41509.8|41469.8|41509.8|41469.8|0
1654070830000|2022-06-01 08:07:10|41507.7|41467.7|41507.7|41467.7|41507.7|41467.7|41507.7|41467.7|0
1654070850000|2022-06-01 08:07:30|41509.8|41469.8|41509.8|41469.8|41509.8|41469.8|41509.8|41469.8|0
1654070860000|2022-06-01 08:07:40|41507.7|41467.7|41509.8|41469.8|41509.8|41469.8|41507.7|41467.7|0
1654070870000|2022-06-01 08:07:50|41507.7|41467.7|41507.7|41467.7|41507.7|41467.7|41507.7|41467.7|1
1654070890000|2022-06-01 08:08:10|41504.8|41464.8|41504.8|41464.8|41504.8|41464.8|41504.8|41464.8|1
1654070900000|2022-06-01 08:08:20|41507.7|41467.7|41527.7|41487.7|41529.8|41489.8|41507.7|41467.7|3
1654070910000|2022-06-01 08:08:30|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|4
1654070920000|2022-06-01 08:08:40|41519.8|41479.8|41517.7|41477.7|41519.8|41479.8|41517.7|41477.7|0
1654070950000|2022-06-01 08:09:10|41515.6|41475.6|41517.7|41477.7|41517.7|41477.7|41515.6|41475.6|0
1654070980000|2022-06-01 08:09:40|41519.7|41479.7|41527.7|41487.7|41527.7|41487.7|41519.7|41479.7|0
1654071020000|2022-06-01 08:10:20|41529.7|41489.7|41527.7|41487.7|41529.7|41489.7|41527.7|41487.7|0
1654071030000|2022-06-01 08:10:30|41522.7|41482.7|41517.7|41477.7|41524.7|41484.7|41517.7|41477.7|1
1654071040000|2022-06-01 08:10:40|41519.7|41479.7|41527.7|41487.7|41527.7|41487.7|41519.7|41479.7|0
1654071090000|2022-06-01 08:11:30|41522.7|41482.7|41522.7|41482.7|41522.7|41482.7|41522.7|41482.7|0
1654071100000|2022-06-01 08:11:40|41525.6|41485.6|41527.7|41487.7|41527.7|41487.7|41525.6|41485.6|0
1654071110000|2022-06-01 08:11:50|41522.7|41482.7|41522.7|41482.7|41522.7|41482.7|41522.7|41482.7|0
1654071120000|2022-06-01 08:12:00|41527.7|41487.7|41527.7|41487.7|41527.7|41487.7|41527.7|41487.7|0
1654071140000|2022-06-01 08:12:20|41522.7|41482.7|41527.7|41487.7|41527.7|41487.7|41517.7|41477.7|0
1654071150000|2022-06-01 08:12:30|41529.7|41489.7|41527.7|41487.7|41529.7|41489.7|41527.7|41487.7|1
1654071180000|2022-06-01 08:13:00|41534.7|41494.7|41537.7|41497.7|41537.7|41497.7|41532.7|41492.7|1
1654071200000|2022-06-01 08:13:20|41529.7|41489.7|41522.7|41482.7|41529.7|41489.7|41522.7|41482.7|0
1654071210000|2022-06-01 08:13:30|41527.7|41487.7|41519.7|41479.7|41527.7|41487.7|41519.7|41479.7|0
1654071220000|2022-06-01 08:13:40|41524.7|41484.7|41519.7|41479.7|41525.6|41485.6|41519.7|41479.7|0
1654071250000|2022-06-01 08:14:10|41521.8|41481.8|41527.7|41487.7|41527.7|41487.7|41521.8|41481.8|0
1654071260000|2022-06-01 08:14:20|41522.7|41482.7|41522.7|41482.7|41522.7|41482.7|41519.7|41479.7|0
1654071270000|2022-06-01 08:14:30|41519.7|41479.7|41519.7|41479.7|41519.7|41479.7|41519.7|41479.7|0
1654071290000|2022-06-01 08:14:50|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|0
1654071310000|2022-06-01 08:15:10|41519.7|41479.7|41517.7|41477.7|41519.7|41479.7|41517.7|41477.7|0
1654071320000|2022-06-01 08:15:20|41519.7|41479.7|41517.7|41477.7|41519.7|41479.7|41517.7|41477.7|0
1654071350000|2022-06-01 08:15:50|41517.6|41477.6|41517.6|41477.6|41517.6|41477.6|41517.6|41477.6|1
1654071370000|2022-06-01 08:16:10|41519.7|41479.7|41517.6|41477.6|41519.7|41479.7|41517.6|41477.6|0
1654071380000|2022-06-01 08:16:20|41522.6|41482.6|41527.6|41487.6|41527.6|41487.6|41522.6|41482.6|0
1654071430000|2022-06-01 08:17:10|41522.6|41482.6|41517.6|41477.6|41527.6|41487.6|41517.6|41477.6|5
1654071450000|2022-06-01 08:17:30|41512.6|41472.6|41517.6|41477.6|41517.6|41477.6|41512.6|41472.6|0
1654071460000|2022-06-01 08:17:40|41519.7|41479.7|41517.6|41477.6|41519.7|41479.7|41517.6|41477.6|0
1654071470000|2022-06-01 08:17:50|41519.7|41479.7|41527.6|41487.6|41527.6|41487.6|41519.7|41479.7|0
1654071490000|2022-06-01 08:18:10|41529.7|41489.7|41529.7|41489.7|41529.7|41489.7|41529.7|41489.7|1
1654071530000|2022-06-01 08:18:50|41531.8|41491.8|41537.6|41497.6|41537.6|41497.6|41531.8|41491.8|0
1654071540000|2022-06-01 08:19:00|41534.7|41494.7|41522.6|41482.6|41537.6|41497.6|41522.6|41482.6|1
1654071550000|2022-06-01 08:19:10|41519.7|41479.7|41512.6|41472.6|41519.7|41479.7|41512.6|41472.6|0
1654071560000|2022-06-01 08:19:20|41517.6|41477.6|41517.6|41477.6|41517.6|41477.6|41517.6|41477.6|1
1654071600000|2022-06-01 08:20:00|41514.7|41474.7|41517.6|41477.6|41517.6|41477.6|41514.7|41474.7|0
1654071610000|2022-06-01 08:20:10|41515.6|41475.6|41512.6|41472.6|41515.6|41475.6|41512.6|41472.6|0
1654071620000|2022-06-01 08:20:20|41517.6|41477.6|41517.6|41477.6|41517.6|41477.6|41517.6|41477.6|0
1654071640000|2022-06-01 08:20:40|41521.8|41481.8|41527.6|41487.6|41527.6|41487.6|41521.8|41481.8|1
1654071680000|2022-06-01 08:21:20|41525.6|41485.6|41522.6|41482.6|41525.6|41485.6|41519.7|41479.7|0
1654071710000|2022-06-01 08:21:50|41524.7|41484.7|41517.6|41477.6|41524.7|41484.7|41517.6|41477.6|1
1654071730000|2022-06-01 08:22:10|41512.6|41472.6|41512.6|41472.6|41517.6|41477.6|41512.6|41472.6|0
1654071740000|2022-06-01 08:22:20|41514.7|41474.7|41517.6|41477.6|41517.6|41477.6|41514.7|41474.7|0
1654071780000|2022-06-01 08:23:00|41515.6|41475.6|41517.6|41477.6|41517.6|41477.6|41512.6|41472.6|0
1654071790000|2022-06-01 08:23:10|41514.7|41474.7|41514.7|41474.7|41514.7|41474.7|41514.7|41474.7|0
1654071810000|2022-06-01 08:23:30|41512.6|41472.6|41512.6|41472.6|41512.6|41472.6|41512.6|41472.6|0
1654071820000|2022-06-01 08:23:40|41514.7|41474.7|41514.7|41474.7|41514.7|41474.7|41514.7|41474.7|0
1654071830000|2022-06-01 08:23:50|41512.6|41472.6|41512.6|41472.6|41512.6|41472.6|41512.6|41472.6|2
1654071840000|2022-06-01 08:24:00|41514.7|41474.7|41514.7|41474.7|41514.7|41474.7|41514.7|41474.7|0
1654071850000|2022-06-01 08:24:10|41516.7|41476.7|41519.7|41479.7|41519.7|41479.7|41516.7|41476.7|0
1654071860000|2022-06-01 08:24:20|41517.6|41477.6|41517.6|41477.6|41522.6|41482.6|41517.6|41477.6|1
1654071890000|2022-06-01 08:24:50|41522.6|41482.6|41527.6|41487.6|41527.6|41487.6|41522.6|41482.6|0
1654071930000|2022-06-01 08:25:30|41519.7|41479.7|41519.7|41479.7|41519.7|41479.7|41519.7|41479.7|0
1654071940000|2022-06-01 08:25:40|41517.6|41477.6|41517.6|41477.6|41517.6|41477.6|41517.6|41477.6|1
1654071950000|2022-06-01 08:25:50|41512.6|41472.6|41512.6|41472.6|41512.6|41472.6|41512.6|41472.6|3
1654071960000|2022-06-01 08:26:00|41517.6|41477.6|41517.6|41477.6|41517.6|41477.6|41515.5|41475.5|0
1654071990000|2022-06-01 08:26:30|41522.6|41482.6|41522.6|41482.6|41522.6|41482.6|41522.6|41482.6|0
1654072010000|2022-06-01 08:26:50|41525.5|41485.5|41527.6|41487.6|41527.6|41487.6|41525.5|41485.5|5
1654072020000|2022-06-01 08:27:00|41525.5|41485.5|41527.6|41487.6|41527.6|41487.6|41522.6|41482.6|0
1654072030000|2022-06-01 08:27:10|41525.5|41485.5|41522.6|41482.6|41525.5|41485.5|41522.6|41482.6|0
1654072080000|2022-06-01 08:28:00|41512.6|41472.6|41517.6|41477.6|41517.6|41477.6|41512.6|41472.6|3
1654072150000|2022-06-01 08:29:10|41519.7|41479.7|41519.7|41479.7|41522.6|41482.6|41519.7|41479.7|0
1654072160000|2022-06-01 08:29:20|41519.6|41479.6|41499.6|41459.6|41519.6|41479.6|41499.6|41459.6|1
1654072170000|2022-06-01 08:29:30|41507.6|41467.6|41507.6|41467.6|41507.6|41467.6|41504.6|41464.6|0
1654072190000|2022-06-01 08:29:50|41504.6|41464.6|41507.6|41467.6|41507.6|41467.6|41504.6|41464.6|0
1654072200000|2022-06-01 08:30:00|41509.6|41469.6|41509.6|41469.6|41514.6|41474.6|41507.6|41467.6|0
1654072210000|2022-06-01 08:30:10|41514.6|41474.6|41514.6|41474.6|41514.6|41474.6|41514.6|41474.6|0
1654072240000|2022-06-01 08:30:40|41508.8|41468.8|41499.6|41459.6|41508.8|41468.8|41499.6|41459.6|5
1654072250000|2022-06-01 08:30:50|41502.6|41462.6|41499.6|41459.6|41502.6|41462.6|41499.6|41459.6|0
1654072260000|2022-06-01 08:31:00|41487.6|41447.6|41487.6|41447.6|41487.6|41447.6|41487.6|41447.6|3
1654072270000|2022-06-01 08:31:10|41492.6|41452.6|41497.6|41457.6|41497.6|41457.6|41487.6|41447.6|0
1654072280000|2022-06-01 08:31:20|41495.5|41455.5|41497.6|41457.6|41497.6|41457.6|41492.6|41452.6|0
1654072340000|2022-06-01 08:32:20|41502.6|41462.6|41497.6|41457.6|41502.6|41462.6|41497.6|41457.6|0
1654072360000|2022-06-01 08:32:40|41499.6|41459.6|41497.6|41457.6|41499.6|41459.6|41497.6|41457.6|0
1654072380000|2022-06-01 08:33:00|41494.6|41454.6|41492.6|41452.6|41497.6|41457.6|41492.6|41452.6|1
1654072390000|2022-06-01 08:33:10|41487.6|41447.6|41479.6|41439.6|41487.6|41447.6|41479.6|41439.6|0
1654072430000|2022-06-01 08:33:50|41485.5|41445.5|41497.6|41457.6|41497.6|41457.6|41485.5|41445.5|1
1654072440000|2022-06-01 08:34:00|41489.6|41449.6|41494.6|41454.6|41494.6|41454.6|41489.6|41449.6|0
1654072450000|2022-06-01 08:34:10|41497.6|41457.6|41497.6|41457.6|41497.6|41457.6|41497.6|41457.6|0
1654072500000|2022-06-01 08:35:00|41502.6|41462.6|41507.6|41467.6|41507.6|41467.6|41502.6|41462.6|3
1654072540000|2022-06-01 08:35:40|41504.6|41464.6|41497.6|41457.6|41504.6|41464.6|41497.6|41457.6|10
1654072580000|2022-06-01 08:36:20|41492.6|41452.6|41497.6|41457.6|41497.6|41457.6|41492.6|41452.6|0
1654072600000|2022-06-01 08:36:40|41497.5|41457.5|41497.5|41457.5|41497.5|41457.5|41497.5|41457.5|0
1654072620000|2022-06-01 08:37:00|41507.5|41467.5|41507.5|41467.5|41507.5|41467.5|41507.5|41467.5|1
1654072660000|2022-06-01 08:37:40|41502.5|41462.5|41507.5|41467.5|41507.5|41467.5|41502.5|41462.5|0
1654072700000|2022-06-01 08:38:20|41497.5|41457.5|41497.5|41457.5|41497.5|41457.5|41492.5|41452.5|0
1654072720000|2022-06-01 08:38:40|41499.6|41459.6|41497.5|41457.5|41499.6|41459.6|41497.5|41457.5|0
1654072730000|2022-06-01 08:38:50|41502.5|41462.5|41502.5|41462.5|41502.5|41462.5|41502.5|41462.5|0
1654072750000|2022-06-01 08:39:10|41497.5|41457.5|41497.5|41457.5|41497.5|41457.5|41489.6|41449.6|1
1654072780000|2022-06-01 08:39:40|41537.5|41497.5|41537.5|41497.5|41537.5|41497.5|41537.5|41497.5|45
1654072790000|2022-06-01 08:39:50|41534.6|41494.6|41532.5|41492.5|41534.6|41494.6|41529.6|41489.6|1
1654072800000|2022-06-01 08:40:00|41524.6|41484.6|41524.6|41484.6|41529.6|41489.6|41524.6|41484.6|4
1654072830000|2022-06-01 08:40:30|41519.6|41479.6|41524.6|41484.6|41524.6|41484.6|41519.6|41479.6|0
1654072920000|2022-06-01 08:42:00|41526.7|41486.7|41529.6|41489.6|41529.6|41489.6|41526.7|41486.7|0
1654072930000|2022-06-01 08:42:10|41527.5|41487.5|41524.6|41484.6|41527.5|41487.5|41524.6|41484.6|1
1654073060000|2022-06-01 08:44:20|41526.6|41486.6|41527.5|41487.5|41529.6|41489.6|41526.6|41486.6|0
1654073070000|2022-06-01 08:44:30|41529.6|41489.6|41529.6|41489.6|41529.6|41489.6|41529.6|41489.6|0
1654073080000|2022-06-01 08:44:40|41534.6|41494.6|41534.6|41494.6|41534.6|41494.6|41534.6|41494.6|1
1654073090000|2022-06-01 08:44:50|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|41536.6|41496.6|0
1654073100000|2022-06-01 08:45:00|41539.6|41499.6|41534.6|41494.6|41539.6|41499.6|41534.6|41494.6|0
1654073110000|2022-06-01 08:45:10|41537.5|41497.5|41576.6|41536.6|41576.6|41536.6|41537.5|41497.5|10
1654073120000|2022-06-01 08:45:20|41573.7|41533.7|41564.6|41524.6|41576.6|41536.6|41564.6|41524.6|4
1654073130000|2022-06-01 08:45:30|41562.5|41522.5|41559.6|41519.6|41562.5|41522.5|41559.6|41519.6|0
1654073140000|2022-06-01 08:45:40|41557.5|41517.5|41549.6|41509.6|41557.5|41517.5|41549.6|41509.6|0
1654073160000|2022-06-01 08:46:00|41546.6|41506.6|41559.6|41519.6|41559.6|41519.6|41541.6|41501.6|11
1654073170000|2022-06-01 08:46:10|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|2
1654073190000|2022-06-01 08:46:30|41559.6|41519.6|41564.6|41524.6|41564.6|41524.6|41559.6|41519.6|0
1654073200000|2022-06-01 08:46:40|41559.6|41519.6|41554.6|41514.6|41559.6|41519.6|41554.6|41514.6|0
1654073260000|2022-06-01 08:47:40|41544.6|41504.6|41544.6|41504.6|41544.6|41504.6|41544.6|41504.6|0
1654073300000|2022-06-01 08:48:20|41546.6|41506.6|41554.6|41514.6|41554.6|41514.6|41546.6|41506.6|0
1654073340000|2022-06-01 08:49:00|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|0
1654073350000|2022-06-01 08:49:10|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|0
1654073360000|2022-06-01 08:49:20|41566.6|41526.6|41566.6|41526.6|41571.6|41531.6|41566.6|41526.6|1
1654073370000|2022-06-01 08:49:30|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|0
1654073400000|2022-06-01 08:50:00|41564.5|41524.5|41569.5|41529.5|41571.6|41531.6|41564.5|41524.5|0
1654073420000|2022-06-01 08:50:20|41571.6|41531.6|41571.6|41531.6|41571.6|41531.6|41571.6|41531.6|2
1654073430000|2022-06-01 08:50:30|41564.5|41524.5|41564.5|41524.5|41564.5|41524.5|41564.5|41524.5|0
1654073440000|2022-06-01 08:50:40|41561.6|41521.6|41564.5|41524.5|41564.5|41524.5|41561.6|41521.6|0
1654073460000|2022-06-01 08:51:00|41559.5|41519.5|41559.5|41519.5|41559.5|41519.5|41559.5|41519.5|0
1654073500000|2022-06-01 08:51:40|41562.5|41522.5|41584.5|41544.5|41584.5|41544.5|41562.5|41522.5|8
1654073520000|2022-06-01 08:52:00|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|1
1654073550000|2022-06-01 08:52:30|41571.6|41531.6|41574.5|41534.5|41574.5|41534.5|41571.6|41531.6|1
1654073580000|2022-06-01 08:53:00|41577.5|41537.5|41577.5|41537.5|41579.5|41539.5|41577.5|41537.5|0
1654073610000|2022-06-01 08:53:30|41579.5|41539.5|41584.5|41544.5|41584.5|41544.5|41577.5|41537.5|0
1654073630000|2022-06-01 08:53:50|41582.5|41542.5|41577.5|41537.5|41582.5|41542.5|41577.5|41537.5|0
1654073640000|2022-06-01 08:54:00|41579.5|41539.5|41577.5|41537.5|41579.5|41539.5|41577.5|41537.5|0
1654073680000|2022-06-01 08:54:40|41579.5|41539.5|41581.6|41541.6|41584.5|41544.5|41579.5|41539.5|1
1654073690000|2022-06-01 08:54:50|41584.5|41544.5|41584.5|41544.5|41584.5|41544.5|41584.5|41544.5|0
1654073730000|2022-06-01 08:55:30|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|0
1654073750000|2022-06-01 08:55:50|41569.5|41529.5|41581.6|41541.6|41581.6|41541.6|41569.5|41529.5|2
1654073760000|2022-06-01 08:56:00|41584.5|41544.5|41574.5|41534.5|41584.5|41544.5|41574.5|41534.5|0
1654073770000|2022-06-01 08:56:10|41569.5|41529.5|41569.5|41529.5|41569.5|41529.5|41569.5|41529.5|2
1654073780000|2022-06-01 08:56:20|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|0
1654073820000|2022-06-01 08:57:00|41579.5|41539.5|41584.5|41544.5|41584.5|41544.5|41579.5|41539.5|0
1654073840000|2022-06-01 08:57:20|41586.6|41546.6|41584.5|41544.5|41586.6|41546.6|41584.5|41544.5|1
1654073880000|2022-06-01 08:58:00|41582.4|41542.4|41577.4|41537.4|41582.4|41542.4|41574.5|41534.5|0
1654073890000|2022-06-01 08:58:10|41579.5|41539.5|41587.4|41547.4|41587.4|41547.4|41579.5|41539.5|0
1654073960000|2022-06-01 08:59:20|41589.5|41549.5|41584.5|41544.5|41589.5|41549.5|41570.7|41530.7|0
1654074000000|2022-06-01 09:00:00|41586.6|41546.6|41584.5|41544.5|41586.6|41546.6|41584.5|41544.5|0
1654074010000|2022-06-01 09:00:10|41579.5|41539.5|41576.6|41536.6|41579.5|41539.5|41576.6|41536.6|0
1654074030000|2022-06-01 09:00:30|41579.5|41539.5|41584.5|41544.5|41584.5|41544.5|41579.5|41539.5|1
1654074110000|2022-06-01 09:01:50|41587.4|41547.4|41584.5|41544.5|41587.4|41547.4|41584.5|41544.5|0
1654074120000|2022-06-01 09:02:00|41586.6|41546.6|41584.5|41544.5|41591.6|41551.6|41584.5|41544.5|0
1654074130000|2022-06-01 09:02:10|41582.4|41542.4|41576.6|41536.6|41582.4|41542.4|41576.6|41536.6|0
1654074150000|2022-06-01 09:02:30|41579.5|41539.5|41579.5|41539.5|41579.5|41539.5|41579.5|41539.5|0
1654074160000|2022-06-01 09:02:40|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|0
1654074170000|2022-06-01 09:02:50|41572.4|41532.4|41569.5|41529.5|41572.4|41532.4|41569.5|41529.5|0
1654074180000|2022-06-01 09:03:00|41566.5|41526.5|41537.4|41497.4|41566.5|41526.5|41537.4|41497.4|7
1654074200000|2022-06-01 09:03:20|41544.5|41504.5|41544.5|41504.5|41544.5|41504.5|41544.5|41504.5|2
1654074240000|2022-06-01 09:04:00|41551.5|41511.5|41551.5|41511.5|41551.5|41511.5|41551.5|41511.5|0
1654074250000|2022-06-01 09:04:10|41554.5|41514.5|41554.5|41514.5|41557.4|41517.4|41554.5|41514.5|4
1654074280000|2022-06-01 09:04:40|41549.5|41509.5|41544.5|41504.5|41549.5|41509.5|41544.5|41504.5|0
1654074290000|2022-06-01 09:04:50|41549.5|41509.5|41552.4|41512.4|41552.4|41512.4|41549.5|41509.5|0
1654074300000|2022-06-01 09:05:00|41554.5|41514.5|41554.5|41514.5|41554.5|41514.5|41554.5|41514.5|0
1654074320000|2022-06-01 09:05:20|41556.5|41516.5|41564.5|41524.5|41564.5|41524.5|41554.5|41514.5|0
1654074340000|2022-06-01 09:05:40|41566.5|41526.5|41569.5|41529.5|41569.5|41529.5|41566.5|41526.5|1
1654074370000|2022-06-01 09:06:10|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|1
1654074380000|2022-06-01 09:06:20|41569.5|41529.5|41574.5|41534.5|41574.5|41534.5|41569.5|41529.5|0
1654074400000|2022-06-01 09:06:40|41581.5|41541.5|41574.5|41534.5|41584.5|41544.5|41574.5|41534.5|2
1654074460000|2022-06-01 09:07:40|41564.5|41524.5|41564.5|41524.5|41564.5|41524.5|41561.5|41521.5|1
1654074470000|2022-06-01 09:07:50|41559.5|41519.5|41561.5|41521.5|41561.5|41521.5|41559.5|41519.5|0
1654074480000|2022-06-01 09:08:00|41556.5|41516.5|41561.5|41521.5|41561.5|41521.5|41556.5|41516.5|0
1654074490000|2022-06-01 09:08:10|41564.5|41524.5|41564.5|41524.5|41564.5|41524.5|41564.5|41524.5|0
1654074510000|2022-06-01 09:08:30|41566.5|41526.5|41564.5|41524.5|41566.5|41526.5|41564.5|41524.5|1
1654074520000|2022-06-01 09:08:40|41561.5|41521.5|41554.5|41514.5|41561.5|41521.5|41554.5|41514.5|1
1654074540000|2022-06-01 09:09:00|41556.5|41516.5|41554.5|41514.5|41566.5|41526.5|41554.5|41514.5|1
1654074570000|2022-06-01 09:09:30|41549.5|41509.5|41539.5|41499.5|41549.5|41509.5|41539.5|41499.5|3
1654074590000|2022-06-01 09:09:50|41537.4|41497.4|41529.5|41489.5|41537.4|41497.4|41529.5|41489.5|0
1654074600000|2022-06-01 09:10:00|41527.4|41487.4|41529.5|41489.5|41529.5|41489.5|41527.4|41487.4|1
1654074620000|2022-06-01 09:10:20|41527.4|41487.4|41527.4|41487.4|41527.4|41487.4|41527.4|41487.4|1
1654074630000|2022-06-01 09:10:30|41524.4|41484.4|41524.4|41484.4|41524.4|41484.4|41524.4|41484.4|0
1654074650000|2022-06-01 09:10:50|41522.4|41482.4|41516.5|41476.5|41522.4|41482.4|41516.5|41476.5|0
1654074670000|2022-06-01 09:11:10|41519.4|41479.4|41519.4|41479.4|41519.4|41479.4|41519.4|41479.4|0
1654074680000|2022-06-01 09:11:20|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|3
1654074690000|2022-06-01 09:11:30|41534.4|41494.4|41534.4|41494.4|41534.4|41494.4|41534.4|41494.4|0
1654074700000|2022-06-01 09:11:40|41536.5|41496.5|41539.4|41499.4|41539.4|41499.4|41536.5|41496.5|0
1654074720000|2022-06-01 09:12:00|41546.5|41506.5|41534.4|41494.4|41546.5|41506.5|41534.4|41494.4|2
1654074780000|2022-06-01 09:13:00|41524.4|41484.4|41524.4|41484.4|41524.4|41484.4|41524.4|41484.4|2
1654074790000|2022-06-01 09:13:10|41526.5|41486.5|41524.4|41484.4|41526.5|41486.5|41524.4|41484.4|10
1654074800000|2022-06-01 09:13:20|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|11
1654074820000|2022-06-01 09:13:40|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|0
1654074830000|2022-06-01 09:13:50|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|0
1654074840000|2022-06-01 09:14:00|41534.4|41494.4|41534.4|41494.4|41534.4|41494.4|41529.4|41489.4|1
1654074860000|2022-06-01 09:14:20|41541.5|41501.5|41544.4|41504.4|41544.4|41504.4|41541.5|41501.5|0
1654074870000|2022-06-01 09:14:30|41541.5|41501.5|41541.5|41501.5|41541.5|41501.5|41541.5|41501.5|0
1654074890000|2022-06-01 09:14:50|41544.4|41504.4|41548.6|41508.6|41548.6|41508.6|41544.4|41504.4|0
1654074900000|2022-06-01 09:15:00|41551.5|41511.5|41537.4|41497.4|41551.5|41511.5|41537.4|41497.4|2
1654074910000|2022-06-01 09:15:10|41534.4|41494.4|41534.4|41494.4|41534.4|41494.4|41534.4|41494.4|0
1654074920000|2022-06-01 09:15:20|41536.5|41496.5|41541.5|41501.5|41541.5|41501.5|41536.5|41496.5|0
1654074930000|2022-06-01 09:15:30|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|0
1654075000000|2022-06-01 09:16:40|41542.4|41502.4|41539.4|41499.4|41542.4|41502.4|41539.4|41499.4|0
1654075020000|2022-06-01 09:17:00|41537.4|41497.4|41539.4|41499.4|41539.4|41499.4|41537.4|41497.4|0
1654075040000|2022-06-01 09:17:20|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|1
1654075050000|2022-06-01 09:17:30|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|41547.4|41507.4|1
1654075090000|2022-06-01 09:18:10|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|0
1654075100000|2022-06-01 09:18:20|41549.4|41509.4|41547.3|41507.3|41549.4|41509.4|41547.3|41507.3|3
1654075120000|2022-06-01 09:18:40|41542.3|41502.3|41542.3|41502.3|41542.3|41502.3|41542.3|41502.3|0
1654075160000|2022-06-01 09:19:20|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|1
1654075240000|2022-06-01 09:20:40|41542.3|41502.3|41547.3|41507.3|41547.3|41507.3|41539.4|41499.4|0
1654075250000|2022-06-01 09:20:50|41542.3|41502.3|41532.3|41492.3|41542.3|41502.3|41532.3|41492.3|0
1654075260000|2022-06-01 09:21:00|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|1
1654075280000|2022-06-01 09:21:20|41539.4|41499.4|41547.3|41507.3|41547.3|41507.3|41539.4|41499.4|0
1654075290000|2022-06-01 09:21:30|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|41539.4|41499.4|0
1654075320000|2022-06-01 09:22:00|41547.3|41507.3|41544.4|41504.4|41547.3|41507.3|41544.4|41504.4|0
1654075350000|2022-06-01 09:22:30|41546.5|41506.5|41544.4|41504.4|41546.5|41506.5|41544.4|41504.4|2
1654075400000|2022-06-01 09:23:20|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|1
1654075410000|2022-06-01 09:23:30|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|0
1654075420000|2022-06-01 09:23:40|41546.4|41506.4|41549.4|41509.4|41549.4|41509.4|41546.4|41506.4|0
1654075430000|2022-06-01 09:23:50|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|1
1654075450000|2022-06-01 09:24:10|41547.3|41507.3|41554.4|41514.4|41554.4|41514.4|41547.3|41507.3|1
1654075460000|2022-06-01 09:24:20|41552.3|41512.3|41549.4|41509.4|41552.3|41512.3|41549.4|41509.4|0
1654075490000|2022-06-01 09:24:50|41558.2|41518.2|41562.3|41522.3|41562.3|41522.3|41558.2|41518.2|2
1654075560000|2022-06-01 09:26:00|||||||||2
1654075640000|2022-06-01 09:27:20|||||||||1
1654075650000|2022-06-01 09:27:30|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|41577.3|41537.3|1
1654075660000|2022-06-01 09:27:40|41579.4|41539.4|41575.2|41535.2|41579.4|41539.4|41575.2|41535.2|1
1654075670000|2022-06-01 09:27:50|41572.3|41532.3|41577.3|41537.3|41577.3|41537.3|41572.3|41532.3|1
1654075690000|2022-06-01 09:28:10|41582.3|41542.3|41582.3|41542.3|41582.3|41542.3|41572.3|41532.3|3
1654075710000|2022-06-01 09:28:30|41579.4|41539.4|41579.4|41539.4|41579.4|41539.4|41579.4|41539.4|0
1654075720000|2022-06-01 09:28:40|41582.3|41542.3|41582.3|41542.3|41582.3|41542.3|41582.3|41542.3|0
1654075730000|2022-06-01 09:28:50|41580.2|41540.2|41572.3|41532.3|41580.2|41540.2|41572.3|41532.3|2
1654075750000|2022-06-01 09:29:10|41575.2|41535.2|41572.3|41532.3|41575.2|41535.2|41572.3|41532.3|2
1654075760000|2022-06-01 09:29:20|||||||||1
1654075780000|2022-06-01 09:29:40|41582.3|41542.3|41572.3|41532.3|41582.3|41542.3|41572.3|41532.3|1
1654075800000|2022-06-01 09:30:00|41577.3|41537.3|41580.2|41540.2|41580.2|41540.2|41577.3|41537.3|3
1654075810000|2022-06-01 09:30:10|41579.4|41539.4|41577.3|41537.3|41579.4|41539.4|41577.3|41537.3|1
1654075850000|2022-06-01 09:30:50|41579.4|41539.4|41577.3|41537.3|41580.2|41540.2|41577.3|41537.3|0
1654075860000|2022-06-01 09:31:00|41572.3|41532.3|41572.3|41532.3|41572.3|41532.3|41572.3|41532.3|0
1654075910000|2022-06-01 09:31:50|||||||||1
1654075960000|2022-06-01 09:32:40|||||||||1
1654075970000|2022-06-01 09:32:50|||||||||1
1654075980000|2022-06-01 09:33:00|||||||||2
1654076000000|2022-06-01 09:33:20|41568.2|41528.2|41564|41524|41569|41529|41564|41524|20
1654076040000|2022-06-01 09:34:00|41559.9|41519.9|41549.9|41509.9|41559.9|41519.9|41549.9|41509.9|12
1654076080000|2022-06-01 09:34:40|41557|41517|41554.9|41514.9|41557|41517|41554.9|41514.9|12
1654076090000|2022-06-01 09:34:50|41549.9|41509.9|41549.9|41509.9|41549.9|41509.9|41549.9|41509.9|0
1654076100000|2022-06-01 09:35:00|41532.8|41492.8|41524.9|41484.9|41532.8|41492.8|41524.9|41484.9|6
1654076110000|2022-06-01 09:35:10|41517|41477|41524.9|41484.9|41524.9|41484.9|41517|41477|1
1654076120000|2022-06-01 09:35:20|41522|41482|41522|41482|41522|41482|41522|41482|0
1654076160000|2022-06-01 09:36:00|41524.9|41484.9|41524.9|41484.9|41524.9|41484.9|41524.9|41484.9|0
1654076170000|2022-06-01 09:36:10|41522|41482|41524.9|41484.9|41524.9|41484.9|41522|41482|0
1654076180000|2022-06-01 09:36:20|41522|41482|41522|41482|41522|41482|41522|41482|0
1654076210000|2022-06-01 09:36:50|41524.9|41484.9|41514.9|41474.9|41524.9|41484.9|41514.9|41474.9|2
1654076230000|2022-06-01 09:37:10|41517|41477|41514.9|41474.9|41517|41477|41514.9|41474.9|0
1654076240000|2022-06-01 09:37:20|41517|41477|41517|41477|41517|41477|41517|41477|0
1654076250000|2022-06-01 09:37:30|41519|41479|41519|41479|41519|41479|41519|41479|0
1654076260000|2022-06-01 09:37:40|41522|41482|41522|41482|41522|41482|41522|41482|0
1654076270000|2022-06-01 09:37:50|41527|41487|41527|41487|41527|41487|41527|41487|0
1654076280000|2022-06-01 09:38:00|41526.9|41486.9|41524.9|41484.9|41526.9|41486.9|41524.9|41484.9|1
1654076290000|2022-06-01 09:38:10|41526.9|41486.9|41524.9|41484.9|41526.9|41486.9|41524.9|41484.9|0
1654076300000|2022-06-01 09:38:20|41531.9|41491.9|41534.9|41494.9|41534.9|41494.9|41531.9|41491.9|3
1654076310000|2022-06-01 09:38:30|41536.9|41496.9|41534.9|41494.9|41536.9|41496.9|41534.9|41494.9|0
1654076320000|2022-06-01 09:38:40|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|1
1654076360000|2022-06-01 09:39:20|41539.9|41499.9|41539.9|41499.9|41539.9|41499.9|41539.9|41499.9|0
1654076370000|2022-06-01 09:39:30|41542.8|41502.8|41546.9|41506.9|41546.9|41506.9|41542.8|41502.8|1
1654076390000|2022-06-01 09:39:50|41544.9|41504.9|41544.9|41504.9|41544.9|41504.9|41544.9|41504.9|0
1654076410000|2022-06-01 09:40:10|41546.9|41506.9|41546.9|41506.9|41546.9|41506.9|41546.9|41506.9|0
1654076430000|2022-06-01 09:40:30|41554.9|41514.9|41554.9|41514.9|41556.9|41516.9|41554.9|41514.9|2
1654076440000|2022-06-01 09:40:40|41556.9|41516.9|41556.9|41516.9|41556.9|41516.9|41556.9|41516.9|0
1654076450000|2022-06-01 09:40:50|41564.9|41524.9|41564.9|41524.9|41564.9|41524.9|41564.9|41524.9|0
1654076460000|2022-06-01 09:41:00|41554.9|41514.9|41546.9|41506.9|41554.9|41514.9|41546.9|41506.9|1
1654076470000|2022-06-01 09:41:10|41544.9|41504.9|41544.9|41504.9|41544.9|41504.9|41544.9|41504.9|1
1654076480000|2022-06-01 09:41:20|41546.9|41506.9|41546.9|41506.9|41546.9|41506.9|41546.9|41506.9|0
1654076490000|2022-06-01 09:41:30|41556.9|41516.9|41556.9|41516.9|41556.9|41516.9|41556.9|41516.9|2
1654076500000|2022-06-01 09:41:40|41554.9|41514.9|41554.9|41514.9|41554.9|41514.9|41554.9|41514.9|0
1654076520000|2022-06-01 09:42:00|41566.9|41526.9|41566.9|41526.9|41566.9|41526.9|41566.9|41526.9|3
1654076540000|2022-06-01 09:42:20|41574.9|41534.9|41576.9|41536.9|41576.9|41536.9|41574.9|41534.9|1
1654076550000|2022-06-01 09:42:30|41574.9|41534.9|41576.9|41536.9|41576.9|41536.9|41574.9|41534.9|0
1654076570000|2022-06-01 09:42:50|41571.9|41531.9|41571.9|41531.9|41574.9|41534.9|41571.9|41531.9|1
1654076580000|2022-06-01 09:43:00|41574.9|41534.9|41574.9|41534.9|41574.9|41534.9|41574.9|41534.9|0
1654076590000|2022-06-01 09:43:10|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|0
1654076600000|2022-06-01 09:43:20|41574.9|41534.9|41576.9|41536.9|41577.8|41537.8|41571.9|41531.9|12
1654076610000|2022-06-01 09:43:30|41574.9|41534.9|41574.9|41534.9|41574.9|41534.9|41574.9|41534.9|1
1654076620000|2022-06-01 09:43:40|41576.9|41536.9|41576.9|41536.9|41576.9|41536.9|41576.9|41536.9|6
1654076640000|2022-06-01 09:44:00|41571.9|41531.9|41576.9|41536.9|41576.9|41536.9|41571.9|41531.9|1
1654076650000|2022-06-01 09:44:10|||||||||1
1654076660000|2022-06-01 09:44:20|41574.9|41534.9|41574.9|41534.9|41574.9|41534.9|41574.9|41534.9|0
1654076670000|2022-06-01 09:44:30|41572.8|41532.8|41574.9|41534.9|41574.9|41534.9|41572.8|41532.8|1
1654076680000|2022-06-01 09:44:40|41576.9|41536.9|41579.9|41539.9|41579.9|41539.9|41576.9|41536.9|0
1654076690000|2022-06-01 09:44:50|41576.9|41536.9|41579.9|41539.9|41579.9|41539.9|41576.9|41536.9|2
1654076700000|2022-06-01 09:45:00|41576.9|41536.9|41579.9|41539.9|41579.9|41539.9|41576.9|41536.9|2
1654076730000|2022-06-01 09:45:30|41576.9|41536.9|41576.9|41536.9|41576.9|41536.9|41576.9|41536.9|0
1654076740000|2022-06-01 09:45:40|41597.8|41557.8|41574.9|41534.9|41597.8|41557.8|41574.9|41534.9|6
1654076760000|2022-06-01 09:46:00|41576.9|41536.9|41576.9|41536.9|41579.9|41539.9|41576.9|41536.9|0
1654076770000|2022-06-01 09:46:10|41579.9|41539.9|41576.9|41536.9|41579.9|41539.9|41576.9|41536.9|0
1654076780000|2022-06-01 09:46:20|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|2
1654076810000|2022-06-01 09:46:50|41569.8|41529.8|41566.9|41526.9|41569.8|41529.8|41566.9|41526.9|0
1654076850000|2022-06-01 09:47:30|41561.9|41521.9|41564.8|41524.8|41564.8|41524.8|41561.9|41521.9|2
1654076870000|2022-06-01 09:47:50|41561.9|41521.9|41561.9|41521.9|41561.9|41521.9|41561.9|41521.9|0
1654076880000|2022-06-01 09:48:00|41564.8|41524.8|41561.9|41521.9|41564.8|41524.8|41561.9|41521.9|0
1654076900000|2022-06-01 09:48:20|41571.9|41531.9|41574.8|41534.8|41574.8|41534.8|41571.9|41531.9|4
1654076930000|2022-06-01 09:48:50|41576.9|41536.9|41576.9|41536.9|41576.9|41536.9|41576.9|41536.9|0
1654076940000|2022-06-01 09:49:00|41574.8|41534.8|41574|41534|41581.9|41541.9|41574|41534|14
1654076950000|2022-06-01 09:49:10|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|41566.9|41526.9|1
1654076970000|2022-06-01 09:49:30|41574|41534|41571.9|41531.9|41574|41534|41571.9|41531.9|0
1654076990000|2022-06-01 09:49:50|41574|41534|41571.9|41531.9|41574|41534|41571.9|41531.9|0
1654077000000|2022-06-01 09:50:00|41574|41534|41576.9|41536.9|41576.9|41536.9|41574|41534|0
1654077100000|2022-06-01 09:51:40|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|1
1654077130000|2022-06-01 09:52:10|41574.8|41534.8|41571.9|41531.9|41574.8|41534.8|41571.9|41531.9|0
1654077150000|2022-06-01 09:52:30|41566.9|41526.9|41556.9|41516.9|41566.9|41526.9|41556.9|41516.9|1
1654077160000|2022-06-01 09:52:40|41553.9|41513.9|41553.9|41513.9|41553.9|41513.9|41553.9|41513.9|0
1654077180000|2022-06-01 09:53:00|41551|41511|41551|41511|41551|41511|41551|41511|1
1654077210000|2022-06-01 09:53:30|41553.9|41513.9|41553.9|41513.9|41553.9|41513.9|41553.9|41513.9|0
1654077270000|2022-06-01 09:54:30|41556.9|41516.9|41556.9|41516.9|41556.9|41516.9|41553.9|41513.9|26
1654077280000|2022-06-01 09:54:40|41553.9|41513.9|41553.9|41513.9|41553.9|41513.9|41553.9|41513.9|0
1654077300000|2022-06-01 09:55:00|41556.9|41516.9|41556.9|41516.9|41556.9|41516.9|41556.9|41516.9|1
1654077310000|2022-06-01 09:55:10|||||||||1
1654077360000|2022-06-01 09:56:00|41566|41526|41568.9|41528.9|41571|41531|41566|41526|3
1654077380000|2022-06-01 09:56:20|41524.8|41484.8|41516.9|41476.9|41524.8|41484.8|41516.9|41476.9|14
1654077390000|2022-06-01 09:56:30|||||||||4
1654077400000|2022-06-01 09:56:40|41514.8|41474.8|41514.8|41474.8|41514.8|41474.8|41507.7|41467.7|5
1654077410000|2022-06-01 09:56:50|41517.7|41477.7|41514.8|41474.8|41517.7|41477.7|41514.8|41474.8|3
1654077420000|2022-06-01 09:57:00|||||||||6
1654077490000|2022-06-01 09:58:10|41516.9|41476.9|41524.8|41484.8|41524.8|41484.8|41516.9|41476.9|0
1654077520000|2022-06-01 09:58:40|41521.9|41481.9|41524.8|41484.8|41524.8|41484.8|41521.9|41481.9|0
1654077530000|2022-06-01 09:58:50|||||||||1
1654077540000|2022-06-01 09:59:00|41519.8|41479.8|41524.8|41484.8|41524.8|41484.8|41516.9|41476.9|2
1654077590000|2022-06-01 09:59:50|41519.8|41479.8|41519.8|41479.8|41519.8|41479.8|41519.8|41479.8|0
1654077600000|2022-06-01 10:00:00|41516.8|41476.8|41524.8|41484.8|41524.8|41484.8|41516.8|41476.8|0
1654077630000|2022-06-01 10:00:30|41522.7|41482.7|41524.8|41484.8|41524.8|41484.8|41522.7|41482.7|1
1654077640000|2022-06-01 10:00:40|41526.8|41486.8|41544.8|41504.8|41544.8|41504.8|41526.8|41486.8|4
1654077650000|2022-06-01 10:00:50|41546.8|41506.8|41546.8|41506.8|41546.8|41506.8|41546.8|41506.8|1
1654077680000|2022-06-01 10:01:20|41549.8|41509.8|41546.8|41506.8|41549.8|41509.8|41546.8|41506.8|0
1654077690000|2022-06-01 10:01:30|41544.8|41504.8|41534.8|41494.8|41544.8|41504.8|41534.8|41494.8|2
1654077760000|2022-06-01 10:02:40|41531.8|41491.8|41526.8|41486.8|41534.8|41494.8|41526.8|41486.8|0
1654077770000|2022-06-01 10:02:50|41531.8|41491.8|41548.9|41508.9|41551.8|41511.8|41531.8|41491.8|15
1654077810000|2022-06-01 10:03:30|41544.8|41504.8|41534.8|41494.8|41544.8|41504.8|41531.8|41491.8|5
1654077820000|2022-06-01 10:03:40|41524.8|41484.8|41514.8|41474.8|41524.8|41484.8|41512.7|41472.7|17
1654077840000|2022-06-01 10:04:00|41512.7|41472.7|41509.8|41469.8|41512.7|41472.7|41509.8|41469.8|0
1654077850000|2022-06-01 10:04:10|41504.8|41464.8|41504.8|41464.8|41504.8|41464.8|41504.8|41464.8|0
1654077860000|2022-06-01 10:04:20|41502.7|41462.7|41499.8|41459.8|41502.7|41462.7|41499.8|41459.8|0
1654077880000|2022-06-01 10:04:40|41494.8|41454.8|41494.8|41454.8|41494.8|41454.8|41489.8|41449.8|1
1654077890000|2022-06-01 10:04:50|41499.8|41459.8|41514.8|41474.8|41514.8|41474.8|41499.8|41459.8|2
1654077930000|2022-06-01 10:05:30|41506.8|41466.8|41508.9|41468.9|41508.9|41468.9|41506.8|41466.8|0
1654077940000|2022-06-01 10:05:40|41514.8|41474.8|41514.8|41474.8|41514.8|41474.8|41514.8|41474.8|0
1654077960000|2022-06-01 10:06:00|41509.8|41469.8|41506.8|41466.8|41509.8|41469.8|41506.8|41466.8|0
1654078000000|2022-06-01 10:06:40|41509.8|41469.8|41509.8|41469.8|41509.8|41469.8|41509.8|41469.8|0
1654078010000|2022-06-01 10:06:50|41506.8|41466.8|41504.8|41464.8|41506.8|41466.8|41504.8|41464.8|1
1654078030000|2022-06-01 10:07:10|41498.9|41458.9|41496.8|41456.8|41498.9|41458.9|41496.8|41456.8|0
1654078040000|2022-06-01 10:07:20|41499.8|41459.8|41514.8|41474.8|41514.8|41474.8|41499.8|41459.8|7
1654078060000|2022-06-01 10:07:40|41511.8|41471.8|41501.8|41461.8|41511.8|41471.8|41501.8|41461.8|0
1654078080000|2022-06-01 10:08:00|41504.8|41464.8|41504.8|41464.8|41504.8|41464.8|41504.8|41464.8|0
1654078100000|2022-06-01 10:08:20|41501.8|41461.8|41504.8|41464.8|41504.8|41464.8|41499.8|41459.8|0
1654078140000|2022-06-01 10:09:00|41504.7|41464.7|41504.7|41464.7|41504.7|41464.7|41504.7|41464.7|0
1654078150000|2022-06-01 10:09:10|41506.8|41466.8|41506.8|41466.8|41506.8|41466.8|41506.8|41466.8|0
1654078160000|2022-06-01 10:09:20|41504.7|41464.7|41486.8|41446.8|41504.7|41464.7|41486.8|41446.8|2
1654078180000|2022-06-01 10:09:40|41472.1|41432.1|41454.7|41414.7|41472.1|41432.1|41444.7|41404.7|1
1654078190000|2022-06-01 10:09:50|41451.8|41411.8|41454.7|41414.7|41454.7|41414.7|41451.8|41411.8|0
1654078200000|2022-06-01 10:10:00|||||||||1
1654078240000|2022-06-01 10:10:40|41456.8|41416.8|41466.8|41426.8|41466.8|41426.8|41456.8|41416.8|8
1654078250000|2022-06-01 10:10:50|41474.7|41434.7|41474.7|41434.7|41474.7|41434.7|41474.7|41434.7|0
1654078260000|2022-06-01 10:11:00|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|0
1654078270000|2022-06-01 10:11:10|41489.7|41449.7|41489.7|41449.7|41489.7|41449.7|41489.7|41449.7|4
1654078280000|2022-06-01 10:11:20|41494.7|41454.7|41494.7|41454.7|41494.7|41454.7|41494.7|41454.7|0
1654078310000|2022-06-01 10:11:50|41496.8|41456.8|41504.7|41464.7|41504.7|41464.7|41496.8|41456.8|1
1654078320000|2022-06-01 10:12:00|41511.8|41471.8|41504.7|41464.7|41511.8|41471.8|41504.7|41464.7|3
1654078330000|2022-06-01 10:12:10|41501.8|41461.8|41501.8|41461.8|41501.8|41461.8|41501.8|41461.8|0
1654078360000|2022-06-01 10:12:40|41496.8|41456.8|41496.8|41456.8|41496.8|41456.8|41496.8|41456.8|0
1654078380000|2022-06-01 10:13:00|41499.7|41459.7|41496.8|41456.8|41499.7|41459.7|41496.8|41456.8|0
1654078390000|2022-06-01 10:13:10|41498.8|41458.8|41494.7|41454.7|41498.8|41458.8|41494.7|41454.7|1
1654078400000|2022-06-01 10:13:20|41489.7|41449.7|41496.8|41456.8|41496.8|41456.8|41489.7|41449.7|13
1654078420000|2022-06-01 10:13:40|41499.7|41459.7|41499.7|41459.7|41499.7|41459.7|41499.7|41459.7|0
1654078440000|2022-06-01 10:14:00|41502.7|41462.7|41504.7|41464.7|41504.7|41464.7|41502.7|41462.7|1
1654078500000|2022-06-01 10:15:00|41506.8|41466.8|41506.8|41466.8|41509.7|41469.7|41504.7|41464.7|3
1654078530000|2022-06-01 10:15:30|||||||||1
1654078560000|2022-06-01 10:16:00|41514.7|41474.7|41516.8|41476.8|41516.8|41476.8|41514.7|41474.7|1
1654078570000|2022-06-01 10:16:10|41524.7|41484.7|41524.7|41484.7|41524.7|41484.7|41524.7|41484.7|1
1654078590000|2022-06-01 10:16:30|41518.8|41478.8|41516.8|41476.8|41518.8|41478.8|41516.8|41476.8|0
1654078600000|2022-06-01 10:16:40|41514.7|41474.7|41514.7|41474.7|41514.7|41474.7|41514.7|41474.7|1
1654078610000|2022-06-01 10:16:50|41506.8|41466.8|41514.7|41474.7|41514.7|41474.7|41506.8|41466.8|0
1654078660000|2022-06-01 10:17:40|41506.8|41466.8|41514.7|41474.7|41514.7|41474.7|41506.8|41466.8|0
1654078680000|2022-06-01 10:18:00|41524.7|41484.7|41524.7|41484.7|41524.7|41484.7|41524.7|41484.7|1
1654078690000|2022-06-01 10:18:10|41531.8|41491.8|41524.7|41484.7|41531.8|41491.8|41524.7|41484.7|6
1654078700000|2022-06-01 10:18:20|41521.8|41481.8|41521.8|41481.8|41521.8|41481.8|41521.8|41481.8|0
1654078780000|2022-06-01 10:19:40|41519.7|41479.7|41516.8|41476.8|41519.7|41479.7|41516.8|41476.8|0
1654078820000|2022-06-01 10:20:20|41534.7|41494.7|41534.7|41494.7|41534.7|41494.7|41534.7|41494.7|2
1654078830000|2022-06-01 10:20:30|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|1
1654078850000|2022-06-01 10:20:50|41544.7|41504.7|41544.7|41504.7|41544.7|41504.7|41544.7|41504.7|0
1654078860000|2022-06-01 10:21:00|41546.8|41506.8|41546.8|41506.8|41546.8|41506.8|41546.8|41506.8|0
1654078870000|2022-06-01 10:21:10|||||||||2
1654078890000|2022-06-01 10:21:30|41549.7|41509.7|41551.8|41511.8|41551.8|41511.8|41549.7|41509.7|1
1654078920000|2022-06-01 10:22:00|41551.7|41511.7|41546.7|41506.7|41551.7|41511.7|41546.7|41506.7|0
1654078980000|2022-06-01 10:23:00|41549.7|41509.7|41554.7|41514.7|41554.7|41514.7|41549.7|41509.7|1
1654079000000|2022-06-01 10:23:20|41556.7|41516.7|41551.7|41511.7|41556.7|41516.7|41551.7|41511.7|2
1654079010000|2022-06-01 10:23:30|41554.7|41514.7|41554.7|41514.7|41554.7|41514.7|41554.7|41514.7|0
1654079020000|2022-06-01 10:23:40|41551.7|41511.7|41536.7|41496.7|41551.7|41511.7|41536.7|41496.7|1
1654079030000|2022-06-01 10:23:50|41542.6|41502.6|41542.6|41502.6|41542.6|41502.6|41542.6|41502.6|2
1654079040000|2022-06-01 10:24:00|41546.7|41506.7|41546.7|41506.7|41546.7|41506.7|41544.7|41504.7|1
1654079080000|2022-06-01 10:24:40|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|0
1654079100000|2022-06-01 10:25:00|41546.7|41506.7|41549.7|41509.7|41549.7|41509.7|41546.7|41506.7|0
1654079110000|2022-06-01 10:25:10|41546.7|41506.7|41566.7|41526.7|41566.7|41526.7|41546.7|41506.7|1
1654079120000|2022-06-01 10:25:20|||||||||2
1654079130000|2022-06-01 10:25:30|41569.7|41529.7|41561.7|41521.7|41569.7|41529.7|41561.7|41521.7|1
1654079140000|2022-06-01 10:25:40|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|0
1654079150000|2022-06-01 10:25:50|41559.7|41519.7|41554.7|41514.7|41559.7|41519.7|41551.7|41511.7|11
1654079220000|2022-06-01 10:27:00|41557.6|41517.6|41540.8|41500.8|41563.8|41523.8|41540.8|41500.8|28
1654079230000|2022-06-01 10:27:10|41546.7|41506.7|41546.7|41506.7|41546.7|41506.7|41546.7|41506.7|1
1654079240000|2022-06-01 10:27:20|||||||||2
1654079280000|2022-06-01 10:28:00|41544.7|41504.7|41546.7|41506.7|41546.7|41506.7|41544.7|41504.7|6
1654079300000|2022-06-01 10:28:20|41544.7|41504.7|41536.7|41496.7|41544.7|41504.7|41536.7|41496.7|1
1654079320000|2022-06-01 10:28:40|41534.7|41494.7|41531.7|41491.7|41534.7|41494.7|41531.7|41491.7|0
1654079330000|2022-06-01 10:28:50|41528.8|41488.8|41528.8|41488.8|41530.8|41490.8|41528.8|41488.8|69
1654079340000|2022-06-01 10:29:00|41526.7|41486.7|41525.8|41485.8|41526.7|41486.7|41525.8|41485.8|0
1654079370000|2022-06-01 10:29:30|41523.8|41483.8|41520.8|41480.8|41523.8|41483.8|41520.8|41480.8|0
1654079390000|2022-06-01 10:29:50|41538.8|41498.8|41538.8|41498.8|41538.8|41498.8|41535.8|41495.8|6
1654079410000|2022-06-01 10:30:10|41540.8|41500.8|41540.8|41500.8|41540.8|41500.8|41540.8|41500.8|2
1654079420000|2022-06-01 10:30:20|41538.8|41498.8|41538.8|41498.8|41540.8|41500.8|41538.8|41498.8|5
1654079430000|2022-06-01 10:30:30|41540.8|41500.8|41528.8|41488.8|41540.8|41500.8|41528.8|41488.8|5
1654079460000|2022-06-01 10:31:00|||||||||2
1654079470000|2022-06-01 10:31:10|41525.8|41485.8|41528.8|41488.8|41528.8|41488.8|41525.8|41485.8|0
1654079490000|2022-06-01 10:31:30|41525.8|41485.8|41525.8|41485.8|41525.8|41485.8|41525.8|41485.8|5
1654079530000|2022-06-01 10:32:10|||||||||1
1654079540000|2022-06-01 10:32:20|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|0
1654079550000|2022-06-01 10:32:30|41503.8|41463.8|41500.8|41460.8|41503.8|41463.8|41500.8|41460.8|9
1654079600000|2022-06-01 10:33:20|||||||||3
1654079610000|2022-06-01 10:33:30|41510.8|41470.8|41510.8|41470.8|41510.8|41470.8|41510.8|41470.8|3
1654079620000|2022-06-01 10:33:40|41512.9|41472.9|41518.8|41478.8|41518.8|41478.8|41512.9|41472.9|0
1654079630000|2022-06-01 10:33:50|||||||||1
1654079650000|2022-06-01 10:34:10|41515.8|41475.8|41515.8|41475.8|41515.8|41475.8|41515.8|41475.8|0
1654079670000|2022-06-01 10:34:30|41518.8|41478.8|41518.8|41478.8|41518.8|41478.8|41518.8|41478.8|0
1654079690000|2022-06-01 10:34:50|41518.7|41478.7|41518.7|41478.7|41518.7|41478.7|41518.7|41478.7|0
1654079710000|2022-06-01 10:35:10|41520.8|41480.8|41518.7|41478.7|41520.8|41480.8|41518.7|41478.7|0
1654079740000|2022-06-01 10:35:40|41520.8|41480.8|41518.7|41478.7|41520.8|41480.8|41518.7|41478.7|0
1654079750000|2022-06-01 10:35:50|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|0
1654079770000|2022-06-01 10:36:10|41525.8|41485.8|41528.7|41488.7|41528.7|41488.7|41525.8|41485.8|2
1654079790000|2022-06-01 10:36:30|||||||||2
1654079800000|2022-06-01 10:36:40|41525.8|41485.8|41535.8|41495.8|41535.8|41495.8|41525.8|41485.8|1
1654079820000|2022-06-01 10:37:00|41533.7|41493.7|41535.8|41495.8|41535.8|41495.8|41530.8|41490.8|0
1654079840000|2022-06-01 10:37:20|41537.9|41497.9|41540.8|41500.8|41540.8|41500.8|41532.9|41492.9|1
1654079860000|2022-06-01 10:37:40|41543.7|41503.7|41540.8|41500.8|41543.7|41503.7|41540.8|41500.8|0
1654079870000|2022-06-01 10:37:50|41543.7|41503.7|41553.7|41513.7|41553.7|41513.7|41543.7|41503.7|1
1654079880000|2022-06-01 10:38:00|41550.8|41510.8|41560.8|41520.8|41560.8|41520.8|41548.7|41508.7|1
1654079890000|2022-06-01 10:38:10|41558.7|41518.7|41558.7|41518.7|41558.7|41518.7|41558.7|41518.7|0
1654079910000|2022-06-01 10:38:30|41570.8|41530.8|41555.8|41515.8|41592.8|41552.8|41555.8|41515.8|26
1654079920000|2022-06-01 10:38:40|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|41550.8|41510.8|0
1654079930000|2022-06-01 10:38:50|41546.7|41506.7|41543.7|41503.7|41546.7|41506.7|41543.7|41503.7|1
1654080040000|2022-06-01 10:40:40|||||||||1
1654080100000|2022-06-01 10:41:40|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|2
1654080130000|2022-06-01 10:42:10|41533.7|41493.7|41530.8|41490.8|41533.7|41493.7|41530.8|41490.8|0
1654080150000|2022-06-01 10:42:30|||||||||2
1654080190000|2022-06-01 10:43:10|||||||||1
1654080210000|2022-06-01 10:43:30|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|0
1654080220000|2022-06-01 10:43:40|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|0
1654080230000|2022-06-01 10:43:50|41520.8|41480.8|41518.7|41478.7|41520.8|41480.8|41518.7|41478.7|3
1654080240000|2022-06-01 10:44:00|41520.8|41480.8|41518.7|41478.7|41520.8|41480.8|41518.7|41478.7|2
1654080260000|2022-06-01 10:44:20|41520.8|41480.8|41525.8|41485.8|41525.8|41485.8|41520.8|41480.8|2
1654080270000|2022-06-01 10:44:30|41520.8|41480.8|41525.8|41485.8|41525.8|41485.8|41520.8|41480.8|0
1654080300000|2022-06-01 10:45:00|41535.8|41495.8|41535.8|41495.8|41535.8|41495.8|41535.8|41495.8|0
1654080310000|2022-06-01 10:45:10|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|0
1654080320000|2022-06-01 10:45:20|41530.8|41490.8|41533.7|41493.7|41533.7|41493.7|41530.8|41490.8|0
1654080330000|2022-06-01 10:45:30|41530.8|41490.8|41533.7|41493.7|41533.7|41493.7|41530.8|41490.8|0
1654080340000|2022-06-01 10:45:40|41530.8|41490.8|41533.7|41493.7|41533.7|41493.7|41530.8|41490.8|0
1654080350000|2022-06-01 10:45:50|41530.8|41490.8|41530.8|41490.8|41533.7|41493.7|41530.8|41490.8|0
1654080360000|2022-06-01 10:46:00|41533.7|41493.7|41530.8|41490.8|41533.7|41493.7|41530.8|41490.8|0
1654080370000|2022-06-01 10:46:10|41533.7|41493.7|41530.8|41490.8|41533.7|41493.7|41530.8|41490.8|1
1654080380000|2022-06-01 10:46:20|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|0
1654080390000|2022-06-01 10:46:30|41548.7|41508.7|41548.7|41508.7|41548.7|41508.7|41548.7|41508.7|1
1654080400000|2022-06-01 10:46:40|41550.8|41510.8|41553.7|41513.7|41553.7|41513.7|41550.8|41510.8|0
1654080410000|2022-06-01 10:46:50|41550.8|41510.8|41553.7|41513.7|41553.7|41513.7|41550.8|41510.8|0
1654080420000|2022-06-01 10:47:00|41550.8|41510.8|41548.7|41508.7|41550.8|41510.8|41548.7|41508.7|0
1654080430000|2022-06-01 10:47:10|41550.7|41510.7|41550.7|41510.7|41550.7|41510.7|41550.7|41510.7|0
1654080440000|2022-06-01 10:47:20|41553.7|41513.7|41560.7|41520.7|41563.7|41523.7|41553.7|41513.7|5
1654080450000|2022-06-01 10:47:30|41558.7|41518.7|41558.7|41518.7|41558.7|41518.7|41558.7|41518.7|0
1654080460000|2022-06-01 10:47:40|41560.7|41520.7|41563.7|41523.7|41563.7|41523.7|41560.7|41520.7|0
1654080470000|2022-06-01 10:47:50|41560.7|41520.7|41560.7|41520.7|41563.7|41523.7|41560.7|41520.7|0
1654080490000|2022-06-01 10:48:10|41558.7|41518.7|41558.7|41518.7|41558.7|41518.7|41558.7|41518.7|2
1654080500000|2022-06-01 10:48:20|41560.7|41520.7|41560.7|41520.7|41560.7|41520.7|41560.7|41520.7|0
1654080540000|2022-06-01 10:49:00|||||||||1
1654080550000|2022-06-01 10:49:10|41558.7|41518.7|41555.7|41515.7|41558.7|41518.7|41555.7|41515.7|0
1654080580000|2022-06-01 10:49:40|41553.7|41513.7|41550.7|41510.7|41553.7|41513.7|41550.7|41510.7|0
1654080590000|2022-06-01 10:49:50|||||||||6
1654080620000|2022-06-01 10:50:20|41545.7|41505.7|41548.7|41508.7|41548.7|41508.7|41540.7|41500.7|0
1654080630000|2022-06-01 10:50:30|41545.7|41505.7|41545.7|41505.7|41545.7|41505.7|41540.7|41500.7|0
1654080650000|2022-06-01 10:50:50|41547.8|41507.8|41550.7|41510.7|41550.7|41510.7|41547.8|41507.8|0
1654080670000|2022-06-01 10:51:10|41556.6|41516.6|41550.7|41510.7|41556.6|41516.6|41550.7|41510.7|6
1654080680000|2022-06-01 10:51:20|41553.7|41513.7|41568.7|41528.7|41568.7|41528.7|41553.7|41513.7|6
1654080690000|2022-06-01 10:51:30|41565.7|41525.7|41570.7|41530.7|41570.7|41530.7|41565.7|41525.7|0
1654080700000|2022-06-01 10:51:40|41568.7|41528.7|41568.7|41528.7|41568.7|41528.7|41568.7|41528.7|0
1654080710000|2022-06-01 10:51:50|41571.6|41531.6|41582.8|41542.8|41582.8|41542.8|41571.6|41531.6|6
1654080720000|2022-06-01 10:52:00|41585.7|41545.7|41580.7|41540.7|41585.7|41545.7|41580.7|41540.7|0
1654080730000|2022-06-01 10:52:10|41577.8|41537.8|41570.7|41530.7|41577.8|41537.8|41570.7|41530.7|1
1654080750000|2022-06-01 10:52:30|41575.7|41535.7|41592.8|41552.8|41592.8|41552.8|41575.7|41535.7|5
1654080760000|2022-06-01 10:52:40|41595.7|41555.7|41595.7|41555.7|41595.7|41555.7|41595.7|41555.7|4
1654080770000|2022-06-01 10:52:50|41592.8|41552.8|41585.7|41545.7|41592.8|41552.8|41585.7|41545.7|0
1654080780000|2022-06-01 10:53:00|41587.8|41547.8|41589.8|41549.8|41589.8|41549.8|41585.7|41545.7|1
1654080800000|2022-06-01 10:53:20|41597.8|41557.8|41595.7|41555.7|41597.8|41557.8|41595.7|41555.7|3
1654080810000|2022-06-01 10:53:30|41585.7|41545.7|41585.7|41545.7|41585.7|41545.7|41585.7|41545.7|1
1654080840000|2022-06-01 10:54:00|41587.8|41547.8|41585.7|41545.7|41587.8|41547.8|41585.7|41545.7|1
1654080850000|2022-06-01 10:54:10|41587.8|41547.8|41605.7|41565.7|41605.7|41565.7|41587.8|41547.8|2
1654080860000|2022-06-01 10:54:20|41607.8|41567.8|41615.7|41575.7|41615.7|41575.7|41607.8|41567.8|1
1654080900000|2022-06-01 10:55:00|41612.8|41572.8|41612.8|41572.8|41612.8|41572.8|41612.8|41572.8|0
1654080910000|2022-06-01 10:55:10|41615.7|41575.7|41615.7|41575.7|41615.7|41575.7|41615.7|41575.7|0
1654080920000|2022-06-01 10:55:20|41613.7|41573.7|41615.7|41575.7|41615.7|41575.7|41605.7|41565.7|1
1654080930000|2022-06-01 10:55:30|41612.8|41572.8|41615.7|41575.7|41615.7|41575.7|41612.8|41572.8|1
1654080940000|2022-06-01 10:55:40|||||||||1
1654080950000|2022-06-01 10:55:50|41617.8|41577.8|41615.7|41575.7|41617.8|41577.8|41615.7|41575.7|2
1654080960000|2022-06-01 10:56:00|41617.8|41577.8|41608.7|41568.7|41617.8|41577.8|41593.7|41553.7|42
1654080970000|2022-06-01 10:56:10|41605.7|41565.7|41598.7|41558.7|41605.7|41565.7|41598.7|41558.7|0
1654080980000|2022-06-01 10:56:20|41573.7|41533.7|41568.7|41528.7|41573.7|41533.7|41568.7|41528.7|23
1654080990000|2022-06-01 10:56:30|41568.6|41528.6|41568.6|41528.6|41568.6|41528.6|41568.6|41528.6|0
1654081000000|2022-06-01 10:56:40|41565.7|41525.7|41565.7|41525.7|41565.7|41525.7|41565.7|41525.7|0
1654081030000|2022-06-01 10:57:10|41562.8|41522.8|41565.7|41525.7|41565.7|41525.7|41562.8|41522.8|0
1654081050000|2022-06-01 10:57:30|41562.8|41522.8|41562.8|41522.8|41562.8|41522.8|41560.7|41520.7|0
1654081060000|2022-06-01 10:57:40|41565.7|41525.7|41560.7|41520.7|41565.7|41525.7|41560.7|41520.7|0
1654081070000|2022-06-01 10:57:50|41555.7|41515.7|41550.7|41510.7|41555.7|41515.7|41550.7|41510.7|0
1654081080000|2022-06-01 10:58:00|41552.8|41512.8|41558.6|41518.6|41558.6|41518.6|41552.8|41512.8|0
1654081090000|2022-06-01 10:58:10|41555.7|41515.7|41555.7|41515.7|41555.7|41515.7|41555.7|41515.7|0
1654081120000|2022-06-01 10:58:40|41558.6|41518.6|41558.6|41518.6|41558.6|41518.6|41558.6|41518.6|0
1654081130000|2022-06-01 10:58:50|41555.7|41515.7|41555.7|41515.7|41555.7|41515.7|41555.7|41515.7|0
1654081140000|2022-06-01 10:59:00|41558.6|41518.6|41555.7|41515.7|41558.6|41518.6|41555.7|41515.7|0
1654081160000|2022-06-01 10:59:20|41558.6|41518.6|41555.7|41515.7|41558.6|41518.6|41555.7|41515.7|0
1654081170000|2022-06-01 10:59:30|41558.6|41518.6|41558.6|41518.6|41558.6|41518.6|41555.7|41515.7|0
1654081180000|2022-06-01 10:59:40|41555.7|41515.7|41540.7|41500.7|41555.7|41515.7|41540.7|41500.7|3
1654081190000|2022-06-01 10:59:50|41543.6|41503.6|41543.6|41503.6|41543.6|41503.6|41540.7|41500.7|0
1654081200000|2022-06-01 11:00:00|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|1
1654081210000|2022-06-01 11:00:10|41550.7|41510.7|41530.7|41490.7|41550.7|41510.7|41530.7|41490.7|2
1654081230000|2022-06-01 11:00:30|41533.6|41493.6|41543.6|41503.6|41543.6|41503.6|41533.6|41493.6|0
1654081260000|2022-06-01 11:01:00|41548.6|41508.6|41553.6|41513.6|41553.6|41513.6|41548.6|41508.6|1
1654081270000|2022-06-01 11:01:10|41563.6|41523.6|41563.6|41523.6|41563.6|41523.6|41563.6|41523.6|3
1654081280000|2022-06-01 11:01:20|41566.6|41526.6|41588.6|41548.6|41588.6|41548.6|41566.6|41526.6|13
1654081290000|2022-06-01 11:01:30|41578.6|41538.6|41578.6|41538.6|41578.6|41538.6|41575.7|41535.7|0
1654081300000|2022-06-01 11:01:40|41575.7|41535.7|41572.7|41532.7|41575.7|41535.7|41572.7|41532.7|0
1654081310000|2022-06-01 11:01:50|41570.7|41530.7|41570.7|41530.7|41573.6|41533.6|41570.7|41530.7|0
1654081320000|2022-06-01 11:02:00|41573.6|41533.6|41578.6|41538.6|41578.6|41538.6|41573.6|41533.6|1
1654081370000|2022-06-01 11:02:50|41580.7|41540.7|41583.6|41543.6|41583.6|41543.6|41580.7|41540.7|0
1654081390000|2022-06-01 11:03:10|41585.7|41545.7|41588.6|41548.6|41588.6|41548.6|41585.7|41545.7|1
1654081410000|2022-06-01 11:03:30|41590.7|41550.7|41593.6|41553.6|41593.6|41553.6|41590.7|41550.7|1
1654081420000|2022-06-01 11:03:40|41595.7|41555.7|41598.6|41558.6|41598.6|41558.6|41595.7|41555.7|0
1654081440000|2022-06-01 11:04:00|41590.7|41550.7|41598.6|41558.6|41598.6|41558.6|41590.7|41550.7|0
1654081450000|2022-06-01 11:04:10|41593.6|41553.6|41590.7|41550.7|41593.6|41553.6|41590.7|41550.7|0
1654081470000|2022-06-01 11:04:30|41610.7|41570.7|41615.7|41575.7|41617.7|41577.7|41610.7|41570.7|8
1654081480000|2022-06-01 11:04:40|41613.6|41573.6|41615.7|41575.7|41615.7|41575.7|41610.7|41570.7|0
1654081500000|2022-06-01 11:05:00|41605.7|41565.7|41608.6|41568.6|41610.7|41570.7|41605.7|41565.7|1
1654081510000|2022-06-01 11:05:10|41610.7|41570.7|41608.6|41568.6|41610.7|41570.7|41605.7|41565.7|0
1654081520000|2022-06-01 11:05:20|41605.7|41565.7|41615.7|41575.7|41615.7|41575.7|41605.7|41565.7|2
1654081560000|2022-06-01 11:06:00|41617.7|41577.7|41615.7|41575.7|41617.7|41577.7|41615.7|41575.7|0
1654081570000|2022-06-01 11:06:10|41607.7|41567.7|41610.7|41570.7|41610.7|41570.7|41607.7|41567.7|0
1654081580000|2022-06-01 11:06:20|41612.7|41572.7|41615.7|41575.7|41615.7|41575.7|41612.7|41572.7|0
1654081600000|2022-06-01 11:06:40|41612.7|41572.7|41605.7|41565.7|41615.7|41575.7|41605.7|41565.7|2
1654081620000|2022-06-01 11:07:00|41607.7|41567.7|41605.7|41565.7|41607.7|41567.7|41605.7|41565.7|0
1654081640000|2022-06-01 11:07:20|41602.7|41562.7|41602.7|41562.7|41602.7|41562.7|41602.7|41562.7|0
1654081650000|2022-06-01 11:07:30|41597.7|41557.7|41595.7|41555.7|41597.7|41557.7|41595.7|41555.7|1
1654081660000|2022-06-01 11:07:40|41590.7|41550.7|41590.7|41550.7|41590.7|41550.7|41590.7|41550.7|0
1654081670000|2022-06-01 11:07:50|41587.7|41547.7|41585.7|41545.7|41587.7|41547.7|41585.7|41545.7|1
1654081690000|2022-06-01 11:08:10|||||||||1
1654081700000|2022-06-01 11:08:20|41587.7|41547.7|41587.7|41547.7|41587.7|41547.7|41587.7|41547.7|0
1654081720000|2022-06-01 11:08:40|41590.6|41550.6|41590.6|41550.6|41590.6|41550.6|41590.6|41550.6|0
1654081730000|2022-06-01 11:08:50|41585.6|41545.6|41585.6|41545.6|41585.6|41545.6|41585.6|41545.6|1
1654081750000|2022-06-01 11:09:10|41580.6|41540.6|41580.6|41540.6|41580.6|41540.6|41580.6|41540.6|0
1654081800000|2022-06-01 11:10:00|41585.6|41545.6|41585.6|41545.6|41585.6|41545.6|41585.6|41545.6|1
1654081840000|2022-06-01 11:10:40|41583.6|41543.6|41580.6|41540.6|41583.6|41543.6|41580.6|41540.6|0
1654081850000|2022-06-01 11:10:50|41582.7|41542.7|41590.6|41550.6|41590.6|41550.6|41582.7|41542.7|6
1654081870000|2022-06-01 11:11:10|41587.7|41547.7|41585.6|41545.6|41590.6|41550.6|41585.6|41545.6|0
1654081880000|2022-06-01 11:11:20|41587.7|41547.7|41585.6|41545.6|41587.7|41547.7|41585.6|41545.6|0
1654081920000|2022-06-01 11:12:00|41590.6|41550.6|41580.6|41540.6|41590.6|41550.6|41580.6|41540.6|1
1654081960000|2022-06-01 11:12:40|41577.7|41537.7|41588.6|41548.6|41588.6|41548.6|41577.7|41537.7|4
1654081980000|2022-06-01 11:13:00|41585.6|41545.6|41585.6|41545.6|41585.6|41545.6|41585.6|41545.6|0
1654081990000|2022-06-01 11:13:10|41587.7|41547.7|41590.6|41550.6|41590.6|41550.6|41585.6|41545.6|0
1654082000000|2022-06-01 11:13:20|41587.7|41547.7|41587.7|41547.7|41587.7|41547.7|41580.6|41540.6|2
1654082020000|2022-06-01 11:13:40|41590.6|41550.6|41587.7|41547.7|41590.6|41550.6|41587.7|41547.7|0
1654082030000|2022-06-01 11:13:50|41590.6|41550.6|41590.6|41550.6|41590.6|41550.6|41590.6|41550.6|0
1654082040000|2022-06-01 11:14:00|41592.7|41552.7|41590.6|41550.6|41592.7|41552.7|41587.7|41547.7|1
1654082050000|2022-06-01 11:14:10|41587.7|41547.7|41590.6|41550.6|41590.6|41550.6|41587.7|41547.7|0
1654082080000|2022-06-01 11:14:40|41587.7|41547.7|41590.6|41550.6|41590.6|41550.6|41587.7|41547.7|6
1654082090000|2022-06-01 11:14:50|41587.7|41547.7|41590.6|41550.6|41590.6|41550.6|41587.7|41547.7|0
1654082100000|2022-06-01 11:15:00|41587.7|41547.7|41587.7|41547.7|41587.7|41547.7|41587.7|41547.7|3
1654082130000|2022-06-01 11:15:30|41585.6|41545.6|41575.6|41535.6|41585.6|41545.6|41575.6|41535.6|3
1654082140000|2022-06-01 11:15:40|41567.7|41527.7|41565.6|41525.6|41567.7|41527.7|41565.6|41525.6|0
1654082160000|2022-06-01 11:16:00|41560.6|41520.6|41557.7|41517.7|41560.6|41520.6|41557.7|41517.7|3
1654082170000|2022-06-01 11:16:10|||||||||1
1654082180000|2022-06-01 11:16:20|||||||||6
1654082190000|2022-06-01 11:16:30|||||||||1
1654082220000|2022-06-01 11:17:00|||||||||2
1654082230000|2022-06-01 11:17:10|||||||||1
1654082240000|2022-06-01 11:17:20|||||||||1
1654082260000|2022-06-01 11:17:40|41560.6|41520.6|41560.6|41520.6|41560.6|41520.6|41560.6|41520.6|0
1654082270000|2022-06-01 11:17:50|41557.7|41517.7|41560.6|41520.6|41560.6|41520.6|41557.7|41517.7|1
1654082280000|2022-06-01 11:18:00|||||||||1
1654082330000|2022-06-01 11:18:50|||||||||8
1654082390000|2022-06-01 11:19:50|41565.6|41525.6|41570.6|41530.6|41570.6|41530.6|41565.6|41525.6|2
1654082400000|2022-06-01 11:20:00|41575.6|41535.6|41580.6|41540.6|41580.6|41540.6|41575.6|41535.6|3
1654082420000|2022-06-01 11:20:20|41578.5|41538.5|41578.5|41538.5|41578.5|41538.5|41570.6|41530.6|4
1654082430000|2022-06-01 11:20:30|41575.6|41535.6|41565.6|41525.6|41575.6|41535.6|41565.6|41525.6|0
1654082440000|2022-06-01 11:20:40|41567.6|41527.6|41565.6|41525.6|41567.6|41527.6|41565.6|41525.6|0
1654082450000|2022-06-01 11:20:50|41567.6|41527.6|41575.6|41535.6|41578.5|41538.5|41565.6|41525.6|2
1654082460000|2022-06-01 11:21:00|41578.5|41538.5|41570.6|41530.6|41578.5|41538.5|41570.6|41530.6|0
1654082470000|2022-06-01 11:21:10|41565.6|41525.6|41570.6|41530.6|41570.6|41530.6|41565.6|41525.6|0
1654082510000|2022-06-01 11:21:50|41568.5|41528.5|41568.5|41528.5|41570.6|41530.6|41568.5|41528.5|1
1654082520000|2022-06-01 11:22:00|41565.6|41525.6|41568.5|41528.5|41568.5|41528.5|41565.6|41525.6|0
1654082530000|2022-06-01 11:22:10|41565.6|41525.6|41568.5|41528.5|41568.5|41528.5|41565.6|41525.6|1
1654082540000|2022-06-01 11:22:20|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|0
1654082550000|2022-06-01 11:22:30|41580.6|41540.6|41575.6|41535.6|41580.6|41540.6|41575.6|41535.6|4
1654082560000|2022-06-01 11:22:40|41578.5|41538.5|41578.5|41538.5|41578.5|41538.5|41578.5|41538.5|0
1654082570000|2022-06-01 11:22:50|41580.6|41540.6|41580.6|41540.6|41580.6|41540.6|41578.5|41538.5|0
1654082580000|2022-06-01 11:23:00|41578.5|41538.5|41568.5|41528.5|41578.5|41538.5|41565.6|41525.6|3
1654082590000|2022-06-01 11:23:10|41570.6|41530.6|41570.6|41530.6|41570.6|41530.6|41568.5|41528.5|0
1654082610000|2022-06-01 11:23:30|41568.5|41528.5|41568.5|41528.5|41568.5|41528.5|41568.5|41528.5|0
1654082620000|2022-06-01 11:23:40|41563.5|41523.5|41570.6|41530.6|41570.6|41530.6|41563.5|41523.5|1
1654082640000|2022-06-01 11:24:00|41573.5|41533.5|41580.6|41540.6|41580.6|41540.6|41573.5|41533.5|1
1654082650000|2022-06-01 11:24:10|41578.5|41538.5|41580.6|41540.6|41580.6|41540.6|41578.5|41538.5|0
1654082670000|2022-06-01 11:24:30|41578.5|41538.5|41570.6|41530.6|41578.5|41538.5|41570.6|41530.6|1
1654082710000|2022-06-01 11:25:10|41590.6|41550.6|41590.6|41550.6|41590.6|41550.6|41590.6|41550.6|6
1654082720000|2022-06-01 11:25:20|41598.5|41558.5|41603.5|41563.5|41603.5|41563.5|41595.6|41555.6|5
1654082730000|2022-06-01 11:25:30|41598.5|41558.5|41598.5|41558.5|41598.5|41558.5|41595.6|41555.6|0
1654082740000|2022-06-01 11:25:40|41595.6|41555.6|41598.5|41558.5|41598.5|41558.5|41595.6|41555.6|0
1654082750000|2022-06-01 11:25:50|41593.5|41553.5|41598.5|41558.5|41598.5|41558.5|41593.5|41553.5|1
1654082780000|2022-06-01 11:26:20|41595.6|41555.6|41595.6|41555.6|41595.6|41555.6|41595.6|41555.6|0
1654082790000|2022-06-01 11:26:30|41590.6|41550.6|41590.6|41550.6|41590.6|41550.6|41590.6|41550.6|0
1654082810000|2022-06-01 11:26:50|41598.5|41558.5|41598.5|41558.5|41598.5|41558.5|41598.5|41558.5|2
1654082820000|2022-06-01 11:27:00|41595.6|41555.6|41608.5|41568.5|41608.5|41568.5|41595.6|41555.6|1
1654082830000|2022-06-01 11:27:10|41610.6|41570.6|41608.5|41568.5|41610.6|41570.6|41608.5|41568.5|0
1654082860000|2022-06-01 11:27:40|41601.5|41561.5|41598.5|41558.5|41601.5|41561.5|41598.5|41558.5|0
1654082870000|2022-06-01 11:27:50|41596.5|41556.5|41598.5|41558.5|41598.5|41558.5|41596.5|41556.5|2
1654082880000|2022-06-01 11:28:00|41600.6|41560.6|41598.5|41558.5|41600.6|41560.6|41598.5|41558.5|0
1654082890000|2022-06-01 11:28:10|41595.6|41555.6|41598.5|41558.5|41598.5|41558.5|41595.6|41555.6|0
1654082900000|2022-06-01 11:28:20|41595.6|41555.6|41595.6|41555.6|41595.6|41555.6|41590.6|41550.6|0
1654082920000|2022-06-01 11:28:40|41590.6|41550.6|41590.6|41550.6|41590.6|41550.6|41590.6|41550.6|0
1654082930000|2022-06-01 11:28:50|41593.5|41553.5|41590.6|41550.6|41593.5|41553.5|41590.6|41550.6|0
1654082940000|2022-06-01 11:29:00|41593.5|41553.5|41580.6|41540.6|41593.5|41553.5|41578.5|41538.5|3
1654082950000|2022-06-01 11:29:10|41598.5|41558.5|41598.5|41558.5|41598.5|41558.5|41598.5|41558.5|3
1654082980000|2022-06-01 11:29:40|41603.5|41563.5|41598.5|41558.5|41603.5|41563.5|41598.5|41558.5|0
1654082990000|2022-06-01 11:29:50|41595.6|41555.6|41598.5|41558.5|41600.6|41560.6|41595.6|41555.6|1
1654083010000|2022-06-01 11:30:10|41600.6|41560.6|41598.5|41558.5|41600.6|41560.6|41598.5|41558.5|0
1654083020000|2022-06-01 11:30:20|41595.5|41555.5|41600.5|41560.5|41600.5|41560.5|41595.5|41555.5|0
1654083040000|2022-06-01 11:30:40|||||||||12
1654083100000|2022-06-01 11:31:40|41603.5|41563.5|41600.5|41560.5|41603.5|41563.5|41600.5|41560.5|2
1654083110000|2022-06-01 11:31:50|||||||||1
1654083130000|2022-06-01 11:32:10|41608.5|41568.5|41608.5|41568.5|41608.5|41568.5|41608.5|41568.5|3
1654083140000|2022-06-01 11:32:20|41610.5|41570.5|41613.5|41573.5|41618.5|41578.5|41610.5|41570.5|3
1654083160000|2022-06-01 11:32:40|41610.5|41570.5|41618.5|41578.5|41618.5|41578.5|41610.5|41570.5|2
1654083170000|2022-06-01 11:32:50|41620.5|41580.5|41610.5|41570.5|41620.5|41580.5|41610.5|41570.5|1
1654083180000|2022-06-01 11:33:00|41618.5|41578.5|41618.5|41578.5|41618.5|41578.5|41615.5|41575.5|1
1654083190000|2022-06-01 11:33:10|41620.5|41580.5|41618.5|41578.5|41620.5|41580.5|41618.5|41578.5|0
1654083200000|2022-06-01 11:33:20|41615.5|41575.5|41615.5|41575.5|41615.5|41575.5|41615.5|41575.5|0
1654083210000|2022-06-01 11:33:30|41613.5|41573.5|41618.5|41578.5|41618.5|41578.5|41613.5|41573.5|4
1654083230000|2022-06-01 11:33:50|41610.5|41570.5|41610.5|41570.5|41615.5|41575.5|41610.5|41570.5|0
1654083240000|2022-06-01 11:34:00|41613.5|41573.5|41605.5|41565.5|41613.5|41573.5|41605.5|41565.5|2
1654083270000|2022-06-01 11:34:30|41603.5|41563.5|41600.5|41560.5|41603.5|41563.5|41600.5|41560.5|0
1654083290000|2022-06-01 11:34:50|41588.5|41548.5|41588.5|41548.5|41588.5|41548.5|41586.4|41546.4|4
1654083300000|2022-06-01 11:35:00|41590.5|41550.5|41600.5|41560.5|41600.5|41560.5|41590.5|41550.5|1
1654083310000|2022-06-01 11:35:10|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|1
1654083320000|2022-06-01 11:35:20|41607.6|41567.6|41600.5|41560.5|41607.6|41567.6|41600.5|41560.5|0
1654083340000|2022-06-01 11:35:40|41603.5|41563.5|41608.5|41568.5|41610.5|41570.5|41600.5|41560.5|2
1654083350000|2022-06-01 11:35:50|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|0
1654083360000|2022-06-01 11:36:00|41603.5|41563.5|41595.5|41555.5|41603.5|41563.5|41595.5|41555.5|10
1654083370000|2022-06-01 11:36:10|41590.5|41550.5|41590.5|41550.5|41590.5|41550.5|41590.5|41550.5|0
1654083380000|2022-06-01 11:36:20|41593.5|41553.5|41600.5|41560.5|41600.5|41560.5|41590.5|41550.5|2
1654083390000|2022-06-01 11:36:30|41588.5|41548.5|41586.4|41546.4|41593.5|41553.5|41586.4|41546.4|13
1654083410000|2022-06-01 11:36:50|41578.5|41538.5|41568.5|41528.5|41578.5|41538.5|41568.5|41528.5|15
1654083420000|2022-06-01 11:37:00|41566.4|41526.4|41571.4|41531.4|41573.5|41533.5|41566.4|41526.4|1
1654083430000|2022-06-01 11:37:10|41570.5|41530.5|41568.5|41528.5|41571.4|41531.4|41568.5|41528.5|0
1654083440000|2022-06-01 11:37:20|41566.4|41526.4|41568.5|41528.5|41568.5|41528.5|41566.4|41526.4|18
1654083460000|2022-06-01 11:37:40|41570.5|41530.5|41570.5|41530.5|41570.5|41530.5|41570.5|41530.5|0
1654083470000|2022-06-01 11:37:50|41568.5|41528.5|41588.5|41548.5|41588.5|41548.5|41565.5|41525.5|2
1654083480000|2022-06-01 11:38:00|41590.5|41550.5|41588.5|41548.5|41590.5|41550.5|41588.5|41548.5|2
1654083490000|2022-06-01 11:38:10|41590.5|41550.5|41590.5|41550.5|41590.5|41550.5|41588.5|41548.5|0
1654083500000|2022-06-01 11:38:20|41598.5|41558.5|41588.5|41548.5|41598.5|41558.5|41588.5|41548.5|2
1654083540000|2022-06-01 11:39:00|41585.5|41545.5|41588.5|41548.5|41588.5|41548.5|41585.5|41545.5|0
1654083550000|2022-06-01 11:39:10|41583.5|41543.5|41588.5|41548.5|41593.5|41553.5|41580.5|41540.5|1
1654083560000|2022-06-01 11:39:20|41580.5|41540.5|41588.5|41548.5|41588.5|41548.5|41580.5|41540.5|0
1654083570000|2022-06-01 11:39:30|41583.5|41543.5|41583.5|41543.5|41583.5|41543.5|41583.5|41543.5|0
1654083590000|2022-06-01 11:39:50|41580.5|41540.5|41578.5|41538.5|41580.5|41540.5|41578.5|41538.5|0
1654083600000|2022-06-01 11:40:00|41588.5|41548.5|41585.5|41545.5|41590.5|41550.5|41580.5|41540.5|2
1654083610000|2022-06-01 11:40:10|41588.4|41548.4|41588.4|41548.4|41588.4|41548.4|41588.4|41548.4|11
1654083630000|2022-06-01 11:40:30|41598.4|41558.4|41590.5|41550.5|41598.4|41558.4|41590.5|41550.5|1
1654083640000|2022-06-01 11:40:40|41588.4|41548.4|41598.4|41558.4|41598.4|41558.4|41588.4|41548.4|0
1654083680000|2022-06-01 11:41:20|41600.5|41560.5|41602.6|41562.6|41605.5|41565.5|41598.4|41558.4|1
1654083690000|2022-06-01 11:41:30|41605.5|41565.5|41585.5|41545.5|41605.5|41565.5|41585.5|41545.5|1
1654083710000|2022-06-01 11:41:50|41580.5|41540.5|41521.4|41481.4|41580.5|41540.5|41521.4|41481.4|12
1654083720000|2022-06-01 11:42:00|41526.4|41486.4|41534.3|41494.3|41536.4|41496.4|41526.4|41486.4|1
1654083730000|2022-06-01 11:42:10|41531.4|41491.4|41534.3|41494.3|41534.3|41494.3|41531.4|41491.4|1
1654083740000|2022-06-01 11:42:20|41531.4|41491.4|41534.3|41494.3|41534.3|41494.3|41531.4|41491.4|1
1654083750000|2022-06-01 11:42:30|41526.4|41486.4|41526.4|41486.4|41526.4|41486.4|41526.4|41486.4|0
1654083760000|2022-06-01 11:42:40|41523.4|41483.4|41526.4|41486.4|41526.4|41486.4|41523.4|41483.4|0
1654083770000|2022-06-01 11:42:50|41536.4|41496.4|41534.3|41494.3|41538.4|41498.4|41534.3|41494.3|1
1654083780000|2022-06-01 11:43:00|41536.4|41496.4|41538.4|41498.4|41538.4|41498.4|41536.4|41496.4|1
1654083790000|2022-06-01 11:43:10|41536.4|41496.4|41538.4|41498.4|41538.4|41498.4|41536.4|41496.4|0
1654083810000|2022-06-01 11:43:30|41536.4|41496.4|41536.4|41496.4|41538.4|41498.4|41536.4|41496.4|1
1654083820000|2022-06-01 11:43:40|41538.4|41498.4|41538.4|41498.4|41538.4|41498.4|41538.4|41498.4|0
1654083840000|2022-06-01 11:44:00|||||||||1
1654083880000|2022-06-01 11:44:40|41543.4|41503.4|41558.4|41518.4|41558.4|41518.4|41543.4|41503.4|5
1654083900000|2022-06-01 11:45:00|41563.4|41523.4|41578.4|41538.4|41580.5|41540.5|41563.4|41523.4|1
1654083920000|2022-06-01 11:45:20|41582.5|41542.5|41578.4|41538.4|41582.5|41542.5|41578.4|41538.4|0
1654083960000|2022-06-01 11:46:00|41573.4|41533.4|41573.4|41533.4|41573.4|41533.4|41573.4|41533.4|0
1654083970000|2022-06-01 11:46:10|||||||||2
1654083980000|2022-06-01 11:46:20|41570.5|41530.5|41570.5|41530.5|41570.5|41530.5|41570.5|41530.5|0
1654084000000|2022-06-01 11:46:40|41573.4|41533.4|41573.4|41533.4|41573.4|41533.4|41573.4|41533.4|11
1654084010000|2022-06-01 11:46:50|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|1
1654084020000|2022-06-01 11:47:00|41558.4|41518.4|41558.4|41518.4|41558.4|41518.4|41558.4|41518.4|0
1654084050000|2022-06-01 11:47:30|41556.4|41516.4|41558.4|41518.4|41558.4|41518.4|41556.4|41516.4|0
1654084070000|2022-06-01 11:47:50|41556.4|41516.4|41558.4|41518.4|41558.4|41518.4|41556.4|41516.4|1
1654084100000|2022-06-01 11:48:20|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|0
1654084110000|2022-06-01 11:48:30|41550.5|41510.5|41544.3|41504.3|41553.4|41513.4|41544.3|41504.3|2
1654084120000|2022-06-01 11:48:40|41541.4|41501.4|41519.3|41479.3|41541.4|41501.4|41516.4|41476.4|8
1654084130000|2022-06-01 11:48:50|41516.4|41476.4|41511.4|41471.4|41516.4|41476.4|41511.4|41471.4|6
1654084140000|2022-06-01 11:49:00|41516.4|41476.4|41516.4|41476.4|41516.4|41476.4|41516.4|41476.4|2
1654084190000|2022-06-01 11:49:50|41519.3|41479.3|41519.3|41479.3|41519.3|41479.3|41519.3|41479.3|1
1654084200000|2022-06-01 11:50:00|41516.4|41476.4|41516.4|41476.4|41516.4|41476.4|41516.4|41476.4|1
1654084210000|2022-06-01 11:50:10|41516.3|41476.3|41516.3|41476.3|41516.3|41476.3|41516.3|41476.3|0
1654084230000|2022-06-01 11:50:30|41506.3|41466.3|41509.3|41469.3|41509.3|41469.3|41506.3|41466.3|4
1654084250000|2022-06-01 11:50:50|41506.3|41466.3|41506.3|41466.3|41506.3|41466.3|41506.3|41466.3|1
1654084260000|2022-06-01 11:51:00|||||||||1
1654084290000|2022-06-01 11:51:30|41503.4|41463.4|41498.4|41458.4|41503.4|41463.4|41498.4|41458.4|7
1654084300000|2022-06-01 11:51:40|41500.5|41460.5|41506.3|41466.3|41506.3|41466.3|41498.4|41458.4|1
1654084310000|2022-06-01 11:51:50|41494.3|41454.3|41496.3|41456.3|41496.3|41456.3|41494.3|41454.3|4
1654084320000|2022-06-01 11:52:00|41498.4|41458.4|41498.4|41458.4|41498.4|41458.4|41498.4|41458.4|1
1654084330000|2022-06-01 11:52:10|41506.3|41466.3|41506.3|41466.3|41506.3|41466.3|41506.3|41466.3|2
1654084340000|2022-06-01 11:52:20|41498.4|41458.4|41504.3|41464.3|41504.3|41464.3|41498.4|41458.4|10
1654084360000|2022-06-01 11:52:40|41494.3|41454.3|41496.3|41456.3|41496.3|41456.3|41494.3|41454.3|4
1654084380000|2022-06-01 11:53:00|41504.3|41464.3|41511.3|41471.3|41511.3|41471.3|41504.3|41464.3|2
1654084390000|2022-06-01 11:53:10|41508.4|41468.4|41511.3|41471.3|41513.4|41473.4|41508.4|41468.4|1
1654084400000|2022-06-01 11:53:20|41510.4|41470.4|41513.4|41473.4|41513.4|41473.4|41508.4|41468.4|0
1654084410000|2022-06-01 11:53:30|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|1
1654084420000|2022-06-01 11:53:40|41521.3|41481.3|41518.4|41478.4|41521.3|41481.3|41518.4|41478.4|0
1654084440000|2022-06-01 11:54:00|41520.4|41480.4|41525.4|41485.4|41530.4|41490.4|41520.4|41480.4|1
1654084450000|2022-06-01 11:54:10|41523.4|41483.4|41523.4|41483.4|41523.4|41483.4|41523.4|41483.4|0
1654084470000|2022-06-01 11:54:30|41525.4|41485.4|41525.4|41485.4|41525.4|41485.4|41525.4|41485.4|1
1654084480000|2022-06-01 11:54:40|41528.4|41488.4|41528.4|41488.4|41528.4|41488.4|41528.4|41488.4|0
1654084520000|2022-06-01 11:55:20|41523.4|41483.4|41525.4|41485.4|41525.4|41485.4|41523.4|41483.4|0
1654084550000|2022-06-01 11:55:50|41523.4|41483.4|41513.4|41473.4|41523.4|41483.4|41513.4|41473.4|2
1654084560000|2022-06-01 11:56:00|41516.3|41476.3|41520.4|41480.4|41520.4|41480.4|41515.4|41475.4|1
1654084600000|2022-06-01 11:56:40|41518.4|41478.4|41515.4|41475.4|41520.4|41480.4|41515.4|41475.4|2
1654084620000|2022-06-01 11:57:00|41513.4|41473.4|41523.4|41483.4|41523.4|41483.4|41513.4|41473.4|0
1654084630000|2022-06-01 11:57:10|41526.3|41486.3|41530.4|41490.4|41530.4|41490.4|41526.3|41486.3|1
1654084640000|2022-06-01 11:57:20|41535.4|41495.4|41535.4|41495.4|41535.4|41495.4|41535.4|41495.4|0
1654084650000|2022-06-01 11:57:30|41537.5|41497.5|41530.4|41490.4|41537.5|41497.5|41530.4|41490.4|3
1654084660000|2022-06-01 11:57:40|41533.4|41493.4|41530.4|41490.4|41538.4|41498.4|41530.4|41490.4|0
1654084670000|2022-06-01 11:57:50|41528.4|41488.4|41528.4|41488.4|41528.4|41488.4|41528.4|41488.4|1
1654084680000|2022-06-01 11:58:00|41525.4|41485.4|41532.5|41492.5|41532.5|41492.5|41525.4|41485.4|1
1654084690000|2022-06-01 11:58:10|41535.4|41495.4|41532.5|41492.5|41535.4|41495.4|41532.5|41492.5|0
1654084700000|2022-06-01 11:58:20|41535.4|41495.4|41540.4|41500.4|41540.4|41500.4|41535.4|41495.4|1
1654084710000|2022-06-01 11:58:30|41535.4|41495.4|41535.4|41495.4|41535.4|41495.4|41532.5|41492.5|1
1654084720000|2022-06-01 11:58:40|41533.4|41493.4|41530.4|41490.4|41533.4|41493.4|41530.4|41490.4|0
1654084730000|2022-06-01 11:58:50|41535.4|41495.4|41530.4|41490.4|41535.4|41495.4|41530.4|41490.4|0
1654084760000|2022-06-01 11:59:20|41548.4|41508.4|41555.4|41515.4|41555.4|41515.4|41548.4|41508.4|3
1654084780000|2022-06-01 11:59:40|41553.4|41513.4|41548.4|41508.4|41558.4|41518.4|41548.4|41508.4|0
1654084810000|2022-06-01 12:00:10|41553.4|41513.4|41556.3|41516.3|41556.3|41516.3|41553.4|41513.4|0
1654084820000|2022-06-01 12:00:20|41563.4|41523.4|41555.4|41515.4|41563.4|41523.4|41553.4|41513.4|3
1654084840000|2022-06-01 12:00:40|41552.5|41512.5|41550.4|41510.4|41552.5|41512.5|41550.4|41510.4|0
1654084850000|2022-06-01 12:00:50|41552.5|41512.5|41550.4|41510.4|41552.5|41512.5|41547.5|41507.5|2
1654084860000|2022-06-01 12:01:00|41555.4|41515.4|41550.4|41510.4|41560.4|41520.4|41550.4|41510.4|3
1654084870000|2022-06-01 12:01:10|41547.5|41507.5|41550.4|41510.4|41550.4|41510.4|41547.5|41507.5|0
1654084880000|2022-06-01 12:01:20|41547.5|41507.5|41540.4|41500.4|41547.5|41507.5|41540.4|41500.4|1
1654084890000|2022-06-01 12:01:30|41537.5|41497.5|41527.5|41487.5|41550.4|41510.4|41527.5|41487.5|8
1654084900000|2022-06-01 12:01:40|41530.4|41490.4|41532.5|41492.5|41532.5|41492.5|41527.5|41487.5|0
1654084910000|2022-06-01 12:01:50|41530.4|41490.4|41530.4|41490.4|41530.4|41490.4|41530.4|41490.4|0
1654084920000|2022-06-01 12:02:00|41532.5|41492.5|41542.5|41502.5|41542.5|41502.5|41532.5|41492.5|2
1654084930000|2022-06-01 12:02:10|41552.5|41512.5|41552.5|41512.5|41552.5|41512.5|41550.4|41510.4|5
1654084940000|2022-06-01 12:02:20|41547.5|41507.5|41552.5|41512.5|41552.5|41512.5|41547.5|41507.5|1
1654084950000|2022-06-01 12:02:30|41550.4|41510.4|41552.5|41512.5|41552.5|41512.5|41550.4|41510.4|0
1654084960000|2022-06-01 12:02:40|41550.4|41510.4|41550.4|41510.4|41550.4|41510.4|41550.4|41510.4|0
1654084970000|2022-06-01 12:02:50|41547.5|41507.5|41542.5|41502.5|41550.4|41510.4|41542.5|41502.5|7
1654084980000|2022-06-01 12:03:00|41540.4|41500.4|41545.4|41505.4|41548.3|41508.3|41540.4|41500.4|0
1654084990000|2022-06-01 12:03:10|41547.4|41507.4|41545.4|41505.4|41550.4|41510.4|41545.4|41505.4|2
1654085000000|2022-06-01 12:03:20|41550.4|41510.4|41565.4|41525.4|41565.4|41525.4|41550.4|41510.4|5
1654085010000|2022-06-01 12:03:30|41570.4|41530.4|41562.4|41522.4|41570.4|41530.4|41562.4|41522.4|7
1654085020000|2022-06-01 12:03:40|41567.4|41527.4|41570.4|41530.4|41570.4|41530.4|41567.4|41527.4|6
1654085030000|2022-06-01 12:03:50|41567.4|41527.4|41570.4|41530.4|41570.4|41530.4|41567.4|41527.4|1
1654085040000|2022-06-01 12:04:00|41577.4|41537.4|41582.4|41542.4|41582.4|41542.4|41572.4|41532.4|5
1654085050000|2022-06-01 12:04:10|41580.4|41540.4|41580.4|41540.4|41580.4|41540.4|41580.4|41540.4|0
1654085060000|2022-06-01 12:04:20|41582.4|41542.4|41585.4|41545.4|41585.4|41545.4|41582.4|41542.4|1
1654085070000|2022-06-01 12:04:30|41582.4|41542.4|41572.4|41532.4|41582.4|41542.4|41572.4|41532.4|1
1654085080000|2022-06-01 12:04:40|41567.4|41527.4|41559.5|41519.5|41567.4|41527.4|41559.5|41519.5|1
1654085090000|2022-06-01 12:04:50|41560.4|41520.4|41563.3|41523.3|41570.4|41530.4|41557.4|41517.4|9
1654085100000|2022-06-01 12:05:00|41570.4|41530.4|41572.4|41532.4|41580.4|41540.4|41570.4|41530.4|4
1654085110000|2022-06-01 12:05:10|41565.4|41525.4|41565.4|41525.4|41568.3|41528.3|41563.3|41523.3|5
1654085120000|2022-06-01 12:05:20|41562.4|41522.4|41560.4|41520.4|41562.4|41522.4|41560.4|41520.4|0
1654085130000|2022-06-01 12:05:30|41557.4|41517.4|41560.4|41520.4|41560.4|41520.4|41557.4|41517.4|0
1654085140000|2022-06-01 12:05:40|41562.4|41522.4|41542.4|41502.4|41562.4|41522.4|41540.4|41500.4|2
1654085160000|2022-06-01 12:06:00|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|1
1654085170000|2022-06-01 12:06:10|41555.4|41515.4|41542.4|41502.4|41555.4|41515.4|41540.4|41500.4|0
1654085180000|2022-06-01 12:06:20|41545.4|41505.4|41532.4|41492.4|41545.4|41505.4|41532.4|41492.4|0
1654085190000|2022-06-01 12:06:30|41535.4|41495.4|41532.4|41492.4|41540.4|41500.4|41532.4|41492.4|0
1654085200000|2022-06-01 12:06:40|41530.4|41490.4|41540.4|41500.4|41540.4|41500.4|41530.4|41490.4|2
1654085210000|2022-06-01 12:06:50|41550.4|41510.4|41542.4|41502.4|41550.4|41510.4|41542.4|41502.4|5
1654085220000|2022-06-01 12:07:00|41545.4|41505.4|41550.4|41510.4|41555.4|41515.4|41545.4|41505.4|1
1654085230000|2022-06-01 12:07:10|||||||||1
1654085240000|2022-06-01 12:07:20|41560.4|41520.4|41560.4|41520.4|41560.4|41520.4|41557.4|41517.4|1
1654085250000|2022-06-01 12:07:30|41555.4|41515.4|41550.4|41510.4|41555.4|41515.4|41550.4|41510.4|0
1654085280000|2022-06-01 12:08:00|41547.4|41507.4|41555.4|41515.4|41558.3|41518.3|41540.4|41500.4|5
1654085290000|2022-06-01 12:08:10|41558.3|41518.3|41552.4|41512.4|41558.3|41518.3|41552.4|41512.4|0
1654085300000|2022-06-01 12:08:20|41550.4|41510.4|41550.4|41510.4|41550.4|41510.4|41550.4|41510.4|0
1654085310000|2022-06-01 12:08:30|41540.4|41500.4|41530.4|41490.4|41542.4|41502.4|41530.4|41490.4|1
1654085340000|2022-06-01 12:09:00|41527.4|41487.4|41530.4|41490.4|41535.4|41495.4|41522.4|41482.4|3
1654085350000|2022-06-01 12:09:10|41532.4|41492.4|41532.4|41492.4|41532.4|41492.4|41530.4|41490.4|0
1654085370000|2022-06-01 12:09:30|41522.4|41482.4|41512.4|41472.4|41522.4|41482.4|41512.4|41472.4|2
1654085380000|2022-06-01 12:09:40|||||||||1
1654085390000|2022-06-01 12:09:50|41515.4|41475.4|41505.4|41465.4|41515.4|41475.4|41505.4|41465.4|0
1654085400000|2022-06-01 12:10:00|41512.4|41472.4|41517.4|41477.4|41522.4|41482.4|41512.4|41472.4|2
1654085410000|2022-06-01 12:10:10|41515.4|41475.4|41515.4|41475.4|41515.4|41475.4|41515.4|41475.4|0
1654085430000|2022-06-01 12:10:30|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|0
1654085440000|2022-06-01 12:10:40|41515.4|41475.4|41515.4|41475.4|41515.4|41475.4|41515.4|41475.4|0
1654085450000|2022-06-01 12:10:50|41510.4|41470.4|41510.4|41470.4|41510.4|41470.4|41510.4|41470.4|1
1654085460000|2022-06-01 12:11:00|41500.4|41460.4|41500.4|41460.4|41500.4|41460.4|41500.4|41460.4|1
1654085470000|2022-06-01 12:11:10|41503.3|41463.3|41500.4|41460.4|41505.4|41465.4|41500.4|41460.4|3
1654085520000|2022-06-01 12:12:00|41512.4|41472.4|41502.4|41462.4|41512.4|41472.4|41502.4|41462.4|7
1654085530000|2022-06-01 12:12:10|41500.4|41460.4|41500.4|41460.4|41500.4|41460.4|41500.4|41460.4|0
1654085560000|2022-06-01 12:12:40|41510.4|41470.4|41515.4|41475.4|41515.4|41475.4|41510.4|41470.4|4
1654085570000|2022-06-01 12:12:50|41520.4|41480.4|41522.4|41482.4|41522.4|41482.4|41520.4|41480.4|0
1654085580000|2022-06-01 12:13:00|41525.4|41485.4|41525.4|41485.4|41525.4|41485.4|41522.4|41482.4|0
1654085590000|2022-06-01 12:13:10|41523.3|41483.3|41520.3|41480.3|41523.3|41483.3|41520.3|41480.3|0
1654085610000|2022-06-01 12:13:30|41512.4|41472.4|41515.3|41475.3|41515.3|41475.3|41512.4|41472.4|3
1654085620000|2022-06-01 12:13:40|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|1
1654085640000|2022-06-01 12:14:00|41510.3|41470.3|41510.3|41470.3|41510.3|41470.3|41510.3|41470.3|0
1654085650000|2022-06-01 12:14:10|41505.3|41465.3|41500.3|41460.3|41505.3|41465.3|41500.3|41460.3|1
1654085670000|2022-06-01 12:14:30|41495.3|41455.3|41490.3|41450.3|41495.3|41455.3|41480.3|41440.3|14
1654085680000|2022-06-01 12:14:40|41482.4|41442.4|41482.4|41442.4|41482.4|41442.4|41482.4|41442.4|0
1654085690000|2022-06-01 12:14:50|41490.3|41450.3|41482.4|41442.4|41490.3|41450.3|41480.3|41440.3|2
1654085700000|2022-06-01 12:15:00|41487.4|41447.4|41502.4|41462.4|41505.3|41465.3|41487.4|41447.4|4
1654085710000|2022-06-01 12:15:10|41505.3|41465.3|41528.3|41488.3|41528.3|41488.3|41500.3|41460.3|1
1654085720000|2022-06-01 12:15:20|41525.3|41485.3|41520.3|41480.3|41525.3|41485.3|41520.3|41480.3|0
1654085730000|2022-06-01 12:15:30|41517.4|41477.4|41517.4|41477.4|41517.4|41477.4|41517.4|41477.4|0
1654085740000|2022-06-01 12:15:40|41512.4|41472.4|41510.3|41470.3|41512.4|41472.4|41510.3|41470.3|2
1654085760000|2022-06-01 12:16:00|41525.3|41485.3|41525.3|41485.3|41525.3|41485.3|41525.3|41485.3|4
1654085770000|2022-06-01 12:16:10|41515.3|41475.3|41515.3|41475.3|41518.3|41478.3|41510.3|41470.3|2
1654085780000|2022-06-01 12:16:20|41510.3|41470.3|41510.3|41470.3|41510.3|41470.3|41510.3|41470.3|0
1654085800000|2022-06-01 12:16:40|||||||||1
1654085810000|2022-06-01 12:16:50|41508.3|41468.3|41505.3|41465.3|41508.3|41468.3|41505.3|41465.3|0
1654085820000|2022-06-01 12:17:00|41508.3|41468.3|41507.4|41467.4|41510.3|41470.3|41507.4|41467.4|0
1654085830000|2022-06-01 12:17:10|41510.3|41470.3|41510.3|41470.3|41510.3|41470.3|41510.3|41470.3|1
1654085840000|2022-06-01 12:17:20|41508.3|41468.3|41508.3|41468.3|41508.3|41468.3|41505.3|41465.3|2
1654085850000|2022-06-01 12:17:30|41505.3|41465.3|41508.3|41468.3|41508.3|41468.3|41505.3|41465.3|0
1654085860000|2022-06-01 12:17:40|41506.2|41466.2|41500.3|41460.3|41506.2|41466.2|41500.3|41460.3|0
1654085870000|2022-06-01 12:17:50|41477.4|41437.4|41478.3|41438.3|41478.3|41438.3|41468.3|41428.3|10
1654085880000|2022-06-01 12:18:00|41480.3|41440.3|41480.3|41440.3|41480.3|41440.3|41480.3|41440.3|2
1654085890000|2022-06-01 12:18:10|41478.3|41438.3|41478.3|41438.3|41478.3|41438.3|41476.2|41436.2|1
1654085900000|2022-06-01 12:18:20|41470.3|41430.3|41470.3|41430.3|41470.3|41430.3|41470.3|41430.3|0
1654085910000|2022-06-01 12:18:30|41473.3|41433.3|41480.3|41440.3|41480.3|41440.3|41473.3|41433.3|3
1654085920000|2022-06-01 12:18:40|41478.3|41438.3|41480.3|41440.3|41480.3|41440.3|41478.3|41438.3|1
1654085930000|2022-06-01 12:18:50|41478.3|41438.3|41473.3|41433.3|41478.3|41438.3|41473.3|41433.3|0
1654085940000|2022-06-01 12:19:00|41478.3|41438.3|41492.4|41452.4|41492.4|41452.4|41478.3|41438.3|3
1654085960000|2022-06-01 12:19:20|||||||||2
1654085970000|2022-06-01 12:19:30|41490.3|41450.3|41490.3|41450.3|41490.3|41450.3|41490.3|41450.3|0
1654085980000|2022-06-01 12:19:40|41484.4|41444.4|41485.3|41445.3|41485.3|41445.3|41480.3|41440.3|5
1654086000000|2022-06-01 12:20:00|41482.4|41442.4|41460.3|41420.3|41482.4|41442.4|41460.3|41420.3|2
1654086010000|2022-06-01 12:20:10|41448.3|41408.3|41440.3|41400.3|41448.3|41408.3|41438.3|41398.3|1
1654086020000|2022-06-01 12:20:20|41438.3|41398.3|41435.3|41395.3|41440.3|41400.3|41435.3|41395.3|3
1654086030000|2022-06-01 12:20:30|41433.3|41393.3|41425.3|41385.3|41433.3|41393.3|41415.3|41375.3|2
1654086050000|2022-06-01 12:20:50|41420.3|41380.3|41430.3|41390.3|41430.3|41390.3|41420.3|41380.3|2
1654086060000|2022-06-01 12:21:00|41435.3|41395.3|41428.3|41388.3|41438.3|41398.3|41425.3|41385.3|2
1654086070000|2022-06-01 12:21:10|41425.3|41385.3|41430.3|41390.3|41430.3|41390.3|41425.3|41385.3|0
1654086080000|2022-06-01 12:21:20|41428.3|41388.3|41425.3|41385.3|41430.3|41390.3|41423.3|41383.3|3
1654086090000|2022-06-01 12:21:30|41428.3|41388.3|41435.3|41395.3|41438.3|41398.3|41428.3|41388.3|5
1654086100000|2022-06-01 12:21:40|41440.3|41400.3|41433.3|41393.3|41440.3|41400.3|41433.3|41393.3|1
1654086110000|2022-06-01 12:21:50|41428.3|41388.3|41420.3|41380.3|41428.3|41388.3|41420.3|41380.3|0
1654086120000|2022-06-01 12:22:00|41423.3|41383.3|41430.3|41390.3|41430.3|41390.3|41423.3|41383.3|1
1654086130000|2022-06-01 12:22:10|41425.3|41385.3|41428.3|41388.3|41433.3|41393.3|41425.3|41385.3|5
1654086140000|2022-06-01 12:22:20|41425.3|41385.3|41428.3|41388.3|41428.3|41388.3|41425.3|41385.3|1
1654086150000|2022-06-01 12:22:30|41425.3|41385.3|41420.3|41380.3|41425.3|41385.3|41420.3|41380.3|0
1654086160000|2022-06-01 12:22:40|41418.3|41378.3|41418.3|41378.3|41420.3|41380.3|41418.3|41378.3|0
1654086170000|2022-06-01 12:22:50|41413.3|41373.3|41410.3|41370.3|41413.3|41373.3|41410.3|41370.3|0
1654086180000|2022-06-01 12:23:00|41419.4|41379.4|41425.3|41385.3|41425.3|41385.3|41419.4|41379.4|5
1654086190000|2022-06-01 12:23:10|41423.3|41383.3|41425.3|41385.3|41425.3|41385.3|41420.3|41380.3|0
1654086200000|2022-06-01 12:23:20|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|0
1654086210000|2022-06-01 12:23:30|41422.4|41382.4|41420.3|41380.3|41428.3|41388.3|41420.3|41380.3|1
1654086230000|2022-06-01 12:23:50|41410.3|41370.3|41410.3|41370.3|41410.3|41370.3|41410.3|41370.3|1
1654086240000|2022-06-01 12:24:00|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|2
1654086250000|2022-06-01 12:24:10|41425.3|41385.3|41420.3|41380.3|41425.3|41385.3|41420.3|41380.3|0
1654086260000|2022-06-01 12:24:20|41422.4|41382.4|41423.2|41383.2|41425.3|41385.3|41422.4|41382.4|1
1654086270000|2022-06-01 12:24:30|41420.3|41380.3|41420.3|41380.3|41423.2|41383.2|41420.3|41380.3|0
1654086280000|2022-06-01 12:24:40|||||||||1
1654086330000|2022-06-01 12:25:30|41418.2|41378.2|41420.3|41380.3|41420.3|41380.3|41418.2|41378.2|2
1654086340000|2022-06-01 12:25:40|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|3
1654086350000|2022-06-01 12:25:50|41416.2|41376.2|41427.3|41387.3|41427.3|41387.3|41416.2|41376.2|3
1654086360000|2022-06-01 12:26:00|41430.3|41390.3|41425.3|41385.3|41430.3|41390.3|41420.3|41380.3|6
1654086380000|2022-06-01 12:26:20|41428.2|41388.2|41426.2|41386.2|41430.3|41390.3|41426.2|41386.2|11
1654086390000|2022-06-01 12:26:30|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|0
1654086410000|2022-06-01 12:26:50|41418.2|41378.2|41420.3|41380.3|41420.3|41380.3|41418.2|41378.2|2
1654086420000|2022-06-01 12:27:00|41425.3|41385.3|41423.2|41383.2|41428.2|41388.2|41418.2|41378.2|6
1654086430000|2022-06-01 12:27:10|41421.2|41381.2|41418.2|41378.2|41421.2|41381.2|41418.2|41378.2|1
1654086450000|2022-06-01 12:27:30|41415.3|41375.3|41415.3|41375.3|41418.2|41378.2|41415.3|41375.3|0
1654086460000|2022-06-01 12:27:40|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|0
1654086470000|2022-06-01 12:27:50|41415.3|41375.3|41418.2|41378.2|41418.2|41378.2|41415.3|41375.3|1
1654086480000|2022-06-01 12:28:00|41412.3|41372.3|41425.3|41385.3|41425.3|41385.3|41412.3|41372.3|2
1654086490000|2022-06-01 12:28:10|41430.3|41390.3|41420.3|41380.3|41430.3|41390.3|41420.3|41380.3|7
1654086500000|2022-06-01 12:28:20|41430.3|41390.3|41425.3|41385.3|41430.3|41390.3|41425.3|41385.3|4
1654086510000|2022-06-01 12:28:30|41422.3|41382.3|41425.3|41385.3|41425.3|41385.3|41422.3|41382.3|1
1654086520000|2022-06-01 12:28:40|41428.2|41388.2|41425.3|41385.3|41428.2|41388.2|41425.3|41385.3|0
1654086530000|2022-06-01 12:28:50|41420.3|41380.3|41422.3|41382.3|41422.3|41382.3|41418.2|41378.2|0
1654086550000|2022-06-01 12:29:10|41420.3|41380.3|41422.3|41382.3|41424.4|41384.4|41420.3|41380.3|6
1654086560000|2022-06-01 12:29:20|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|0
1654086590000|2022-06-01 12:29:50|41425.3|41385.3|41422.3|41382.3|41425.3|41385.3|41422.3|41382.3|0
1654086600000|2022-06-01 12:30:00|41425.3|41385.3|41420.3|41380.3|41430.3|41390.3|41420.3|41380.3|0
1654086610000|2022-06-01 12:30:10|41418.2|41378.2|41420.3|41380.3|41420.3|41380.3|41418.2|41378.2|0
1654086650000|2022-06-01 12:30:50|41425.3|41385.3|41430.3|41390.3|41430.3|41390.3|41425.3|41385.3|0
1654086660000|2022-06-01 12:31:00|41433.2|41393.2|41433.2|41393.2|41433.2|41393.2|41433.2|41393.2|0
1654086670000|2022-06-01 12:31:10|41460.3|41420.3|41505.3|41465.3|41505.3|41465.3|41460.3|41420.3|6
1654086690000|2022-06-01 12:31:30|||||||||1
1654086700000|2022-06-01 12:31:40|||||||||25
1654086710000|2022-06-01 12:31:50|41508.2|41468.2|41505.3|41465.3|41508.2|41468.2|41505.3|41465.3|1
1654086730000|2022-06-01 12:32:10|41510.3|41470.3|41515.3|41475.3|41515.3|41475.3|41510.3|41470.3|2
1654086740000|2022-06-01 12:32:20|41512.3|41472.3|41503.2|41463.2|41512.3|41472.3|41500.3|41460.3|1
1654086750000|2022-06-01 12:32:30|41500.3|41460.3|41505.3|41465.3|41505.3|41465.3|41500.3|41460.3|2
1654086760000|2022-06-01 12:32:40|41513.2|41473.2|41508.2|41468.2|41513.2|41473.2|41508.2|41468.2|0
1654086780000|2022-06-01 12:33:00|41501.2|41461.2|41518.2|41478.2|41518.2|41478.2|41500.3|41460.3|2
1654086790000|2022-06-01 12:33:10|41516.2|41476.2|41508.2|41468.2|41516.2|41476.2|41505.3|41465.3|1
1654086800000|2022-06-01 12:33:20|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|2
1654086820000|2022-06-01 12:33:40|41503.2|41463.2|41505.3|41465.3|41505.3|41465.3|41503.2|41463.2|1
1654086830000|2022-06-01 12:33:50|41507.3|41467.3|41505.3|41465.3|41508.2|41468.2|41505.3|41465.3|2
1654086840000|2022-06-01 12:34:00|41508.2|41468.2|41505.3|41465.3|41508.2|41468.2|41505.3|41465.3|0
1654086860000|2022-06-01 12:34:20|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|0
1654086870000|2022-06-01 12:34:30|41498.2|41458.2|41508.2|41468.2|41508.2|41468.2|41498.2|41458.2|3
1654086880000|2022-06-01 12:34:40|41505.3|41465.3|41508.2|41468.2|41508.2|41468.2|41498.2|41458.2|0
1654086890000|2022-06-01 12:34:50|41505.2|41465.2|41510.2|41470.2|41510.2|41470.2|41505.2|41465.2|0
1654086900000|2022-06-01 12:35:00|41520.2|41480.2|41525.2|41485.2|41525.2|41485.2|41515.2|41475.2|2
1654086940000|2022-06-01 12:35:40|41528.2|41488.2|41525.2|41485.2|41528.2|41488.2|41525.2|41485.2|0
1654086960000|2022-06-01 12:36:00|41520.2|41480.2|41523.2|41483.2|41523.2|41483.2|41515.2|41475.2|2
1654086970000|2022-06-01 12:36:10|41525.2|41485.2|41523.2|41483.2|41525.2|41485.2|41523.2|41483.2|2
1654086980000|2022-06-01 12:36:20|41525.2|41485.2|41516.1|41476.1|41525.2|41485.2|41516.1|41476.1|0
1654087010000|2022-06-01 12:36:50|41513.2|41473.2|41513.2|41473.2|41513.2|41473.2|41513.2|41473.2|0
1654087030000|2022-06-01 12:37:10|41511.1|41471.1|41523.2|41483.2|41523.2|41483.2|41511.1|41471.1|3
1654087040000|2022-06-01 12:37:20|41521.1|41481.1|41518.2|41478.2|41521.1|41481.1|41518.2|41478.2|0
1654087060000|2022-06-01 12:37:40|41521.1|41481.1|41525.2|41485.2|41525.2|41485.2|41518.2|41478.2|0
1654087080000|2022-06-01 12:38:00|41528.2|41488.2|41528.2|41488.2|41528.2|41488.2|41526.1|41486.1|1
1654087090000|2022-06-01 12:38:10|41525.2|41485.2|41528.2|41488.2|41535.2|41495.2|41525.2|41485.2|0
1654087100000|2022-06-01 12:38:20|41523.2|41483.2|41523.2|41483.2|41523.2|41483.2|41520.2|41480.2|0
1654087110000|2022-06-01 12:38:30|41526.1|41486.1|41523.2|41483.2|41526.1|41486.1|41523.2|41483.2|0
1654087140000|2022-06-01 12:39:00|41520.2|41480.2|41523.2|41483.2|41523.2|41483.2|41520.2|41480.2|0
1654087150000|2022-06-01 12:39:10|41526.1|41486.1|41523.2|41483.2|41526.1|41486.1|41523.2|41483.2|0
1654087160000|2022-06-01 12:39:20|41526.1|41486.1|41523.2|41483.2|41526.1|41486.1|41520.2|41480.2|1
1654087200000|2022-06-01 12:40:00|41526.1|41486.1|41523.2|41483.2|41526.1|41486.1|41523.2|41483.2|0
1654087220000|2022-06-01 12:40:20|41520.2|41480.2|41520.2|41480.2|41520.2|41480.2|41520.2|41480.2|0
1654087230000|2022-06-01 12:40:30|41523.2|41483.2|41516.1|41476.1|41523.2|41483.2|41516.1|41476.1|1
1654087250000|2022-06-01 12:40:50|41518.2|41478.2|41518.2|41478.2|41518.2|41478.2|41518.2|41478.2|2
1654087260000|2022-06-01 12:41:00|41516.1|41476.1|41516.1|41476.1|41516.1|41476.1|41516.1|41476.1|0
1654087270000|2022-06-01 12:41:10|41519.1|41479.1|41523.2|41483.2|41523.2|41483.2|41519.1|41479.1|1
1654087280000|2022-06-01 12:41:20|41526.1|41486.1|41523.2|41483.2|41526.1|41486.1|41523.2|41483.2|0
1654087300000|2022-06-01 12:41:40|41526.1|41486.1|41526.1|41486.1|41526.1|41486.1|41526.1|41486.1|0
1654087320000|2022-06-01 12:42:00|41523.2|41483.2|41523.2|41483.2|41523.2|41483.2|41523.2|41483.2|0
1654087330000|2022-06-01 12:42:10|41520.2|41480.2|41513.2|41473.2|41520.2|41480.2|41513.2|41473.2|1
1654087350000|2022-06-01 12:42:30|41516.1|41476.1|41516.1|41476.1|41516.1|41476.1|41516.1|41476.1|0
1654087360000|2022-06-01 12:42:40|41513.2|41473.2|41513.2|41473.2|41513.2|41473.2|41513.2|41473.2|0
1654087370000|2022-06-01 12:42:50|41516.1|41476.1|41496.1|41456.1|41516.1|41476.1|41496.1|41456.1|24
1654087380000|2022-06-01 12:43:00|41498.2|41458.2|41496.1|41456.1|41498.2|41458.2|41496.1|41456.1|3
1654087390000|2022-06-01 12:43:10|41490.2|41450.2|41475.2|41435.2|41490.2|41450.2|41470.2|41430.2|2
1654087400000|2022-06-01 12:43:20|41478.2|41438.2|41481.1|41441.1|41481.1|41441.1|41478.2|41438.2|0
1654087410000|2022-06-01 12:43:30|41483.2|41443.2|41488.2|41448.2|41491.1|41451.1|41483.2|41443.2|2
1654087420000|2022-06-01 12:43:40|41491.1|41451.1|41491.1|41451.1|41491.1|41451.1|41488.2|41448.2|0
1654087440000|2022-06-01 12:44:00|41481.1|41441.1|41482.3|41442.3|41482.3|41442.3|41473.2|41433.2|0
1654087450000|2022-06-01 12:44:10|41480.2|41440.2|41505.2|41465.2|41505.2|41465.2|41480.2|41440.2|3
1654087460000|2022-06-01 12:44:20|41503.2|41463.2|41475.2|41435.2|41503.2|41463.2|41475.2|41435.2|3
1654087470000|2022-06-01 12:44:30|41473.2|41433.2|41491.1|41451.1|41491.1|41451.1|41473.2|41433.2|0
1654087480000|2022-06-01 12:44:40|41488.2|41448.2|41491.1|41451.1|41491.1|41451.1|41478.2|41438.2|0
1654087490000|2022-06-01 12:44:50|41493.2|41453.2|41465.2|41425.2|41495.2|41455.2|41465.2|41425.2|1
1654090200000|2022-06-01 13:30:00|41609.1|41569.1|41616.1|41576.1|41644.1|41604.1|41601.1|41561.1|314
1654090210000|2022-06-01 13:30:10|41614.1|41574.1|41594.1|41554.1|41629.1|41589.1|41594.1|41554.1|58
1654090220000|2022-06-01 13:30:20|41589.1|41549.1|41591.1|41551.1|41591.1|41551.1|41564.1|41524.1|33
1654090230000|2022-06-01 13:30:30|41594.1|41554.1|41584.1|41544.1|41599.1|41559.1|41574.1|41534.1|24
1654090240000|2022-06-01 13:30:40|41586.1|41546.1|41634.1|41594.1|41634.1|41594.1|41584.1|41544.1|21
1654090250000|2022-06-01 13:30:50|41621.1|41581.1|41599.1|41559.1|41634.1|41594.1|41599.1|41559.1|62
1654090260000|2022-06-01 13:31:00|41604.1|41564.1|41669.1|41629.1|41674.1|41634.1|41604.1|41564.1|46
1654090270000|2022-06-01 13:31:10|41676.1|41636.1|41716.1|41676.1|41724.1|41684.1|41669.1|41629.1|146
1654090280000|2022-06-01 13:31:20|41718.2|41678.2|41723.2|41683.2|41733.2|41693.2|41691.1|41651.1|69
1654090290000|2022-06-01 13:31:30|41721.1|41681.1|41720.2|41680.2|41741.1|41701.1|41720.2|41680.2|48
1654090300000|2022-06-01 13:31:40|41708.2|41668.2|41703.2|41663.2|41710.2|41670.2|41700.2|41660.2|33
1654090310000|2022-06-01 13:31:50|41701.1|41661.1|41688.2|41648.2|41701.1|41661.1|41655.2|41615.2|53
1654090320000|2022-06-01 13:32:00|41686.1|41646.1|41648.2|41608.2|41698.2|41658.2|41643.2|41603.2|64
1654090330000|2022-06-01 13:32:10|41646.1|41606.1|41638.2|41598.2|41660.2|41620.2|41638.2|41598.2|27
1654090340000|2022-06-01 13:32:20|41648.2|41608.2|41648.2|41608.2|41658.2|41618.2|41633.2|41593.2|33
1654090350000|2022-06-01 13:32:30|41658.2|41618.2|41664.1|41624.1|41671.1|41631.1|41653.2|41613.2|28
1654090360000|2022-06-01 13:32:40|41656.1|41616.1|41664.1|41624.1|41664.1|41624.1|41647|41607|27
1654090370000|2022-06-01 13:32:50|41661.1|41621.1|41700.2|41660.2|41718.2|41678.2|41661.1|41621.1|10
1654090380000|2022-06-01 13:33:00|41698.2|41658.2|41711.1|41671.1|41714.1|41674.1|41678.2|41638.2|37
1654090390000|2022-06-01 13:33:10|41714.1|41674.1|41723.2|41683.2|41734.1|41694.1|41714.1|41674.1|34
1654090400000|2022-06-01 13:33:20|41730.2|41690.2|41723.2|41683.2|41730.2|41690.2|41713.2|41673.2|35
1654090410000|2022-06-01 13:33:30|41728.2|41688.2|41720.2|41680.2|41738.2|41698.2|41718.2|41678.2|16
1654090420000|2022-06-01 13:33:40|41710.2|41670.2|41710.2|41670.2|41718.2|41678.2|41708.2|41668.2|14
1654090430000|2022-06-01 13:33:50|41712.3|41672.3|41708.2|41668.2|41725.2|41685.2|41708.2|41668.2|8
1654090440000|2022-06-01 13:34:00|41718.2|41678.2|41678.2|41638.2|41725.2|41685.2|41678.2|41638.2|21
1654090450000|2022-06-01 13:34:10|41688.2|41648.2|41685.2|41645.2|41688.2|41648.2|41678.2|41638.2|5
1654090460000|2022-06-01 13:34:20|41688.2|41648.2|41703.2|41663.2|41708.2|41668.2|41688.2|41648.2|7
1654090470000|2022-06-01 13:34:30|41708.2|41668.2|41698.2|41658.2|41708.2|41668.2|41688.2|41648.2|8
1654090480000|2022-06-01 13:34:40|41695.2|41655.2|41678.2|41638.2|41698.2|41658.2|41675.2|41635.2|18
1654090490000|2022-06-01 13:34:50|41675.2|41635.2|41648.2|41608.2|41675.2|41635.2|41645.2|41605.2|17
1654090500000|2022-06-01 13:35:00|41652.3|41612.3|41626.1|41586.1|41661.1|41621.1|41619.1|41579.1|44
1654090510000|2022-06-01 13:35:10|41624.1|41584.1|41531.1|41491.1|41624.1|41584.1|41531.1|41491.1|67
1654090520000|2022-06-01 13:35:20|41534.1|41494.1|41518.2|41478.2|41538.2|41498.2|41518.2|41478.2|16
1654090530000|2022-06-01 13:35:30|41521.1|41481.1|41555.2|41515.2|41560.2|41520.2|41518.2|41478.2|43
1654090540000|2022-06-01 13:35:40|41560.2|41520.2|41550.2|41510.2|41578.2|41538.2|41548.2|41508.2|16
1654090550000|2022-06-01 13:35:50|41553.2|41513.2|41568.2|41528.2|41570.2|41530.2|41545.2|41505.2|23
1654090560000|2022-06-01 13:36:00|41578.2|41538.2|41612.3|41572.3|41615.2|41575.2|41570.2|41530.2|28
1654090570000|2022-06-01 13:36:10|41609.3|41569.3|41652.3|41612.3|41652.3|41612.3|41602.3|41562.3|54
1654090580000|2022-06-01 13:36:20|41656.3|41616.3|41678.4|41638.4|41693.4|41653.4|41656.3|41616.3|67
1654090590000|2022-06-01 13:36:30|41676.3|41636.3|41666.3|41626.3|41676.3|41636.3|41663.4|41623.4|10
1654090600000|2022-06-01 13:36:40|41668.4|41628.4|41641.3|41601.3|41676.3|41636.3|41641.3|41601.3|13
1654090610000|2022-06-01 13:36:50|41628.4|41588.4|41586.3|41546.3|41633.4|41593.4|41586.3|41546.3|6
1654090620000|2022-06-01 13:37:00|41591.3|41551.3|41588.4|41548.4|41606.3|41566.3|41588.4|41548.4|27
1654090630000|2022-06-01 13:37:10|41598.4|41558.4|41616.3|41576.3|41619.3|41579.3|41596.3|41556.3|19
1654090640000|2022-06-01 13:37:20|41623.4|41583.4|41648.4|41608.4|41648.4|41608.4|41618.4|41578.4|25
1654090660000|2022-06-01 13:37:40|41655.4|41615.4|41642.5|41602.5|41660.4|41620.4|41630.4|41590.4|37
1654090670000|2022-06-01 13:37:50|41640.4|41600.4|41660.4|41620.4|41660.4|41620.4|41640.4|41600.4|4
1654090680000|2022-06-01 13:38:00|41670.4|41630.4|41717.5|41677.5|41720.4|41680.4|41670.4|41630.4|57
1654090690000|2022-06-01 13:38:10|41707.5|41667.5|41687.5|41647.5|41717.5|41677.5|41687.5|41647.5|27
1654090700000|2022-06-01 13:38:20|41679.5|41639.5|41702.5|41662.5|41702.5|41662.5|41668.6|41628.6|8
1654090710000|2022-06-01 13:38:30|41700.4|41660.4|41689.3|41649.3|41700.4|41660.4|41689.3|41649.3|9
1654090720000|2022-06-01 13:38:40|41680.4|41640.4|41670.4|41630.4|41680.4|41640.4|41660.4|41620.4|27
1654090730000|2022-06-01 13:38:50|41667.5|41627.5|41628.4|41588.4|41672.5|41632.5|41628.4|41588.4|28
1654090740000|2022-06-01 13:39:00|41631.3|41591.3|41631.3|41591.3|41646.3|41606.3|41626.3|41586.3|39
1654090750000|2022-06-01 13:39:10|41636.3|41596.3|41658.4|41618.4|41668.4|41628.4|41626.3|41586.3|15
1654090760000|2022-06-01 13:39:20|41661.3|41621.3|41678.4|41638.4|41698.4|41658.4|41656.3|41616.3|20
1654090770000|2022-06-01 13:39:30|41676.3|41636.3|41668.4|41628.4|41683.4|41643.4|41668.4|41628.4|10
1654090780000|2022-06-01 13:39:40|41678.4|41638.4|41686.3|41646.3|41688.4|41648.4|41668.4|41628.4|19
1654090790000|2022-06-01 13:39:50|41678.4|41638.4|41675.4|41635.4|41683.4|41643.4|41668.4|41628.4|55
1654090800000|2022-06-01 13:40:00|41683.4|41643.4|41680.4|41640.4|41686.3|41646.3|41661.3|41621.3|34
1654090810000|2022-06-01 13:40:10|41683.4|41643.4|41661.3|41621.3|41686.3|41646.3|41656.3|41616.3|13
1654090820000|2022-06-01 13:40:20|41658.4|41618.4|41634.3|41594.3|41658.4|41618.4|41624.3|41584.3|10
1654090830000|2022-06-01 13:40:30|41637.2|41597.2|41627.2|41587.2|41644.3|41604.3|41627.2|41587.2|20
1654090840000|2022-06-01 13:40:40|41624.3|41584.3|41635.2|41595.2|41638.1|41598.1|41610.2|41570.2|66
1654090850000|2022-06-01 13:40:50|41632.2|41592.2|41630.2|41590.2|41647.2|41607.2|41622.2|41582.2|20
1654090860000|2022-06-01 13:41:00|41628.1|41588.1|41607.2|41567.2|41635.2|41595.2|41602.2|41562.2|11
1654090870000|2022-06-01 13:41:10|41602.2|41562.2|41622.2|41582.2|41627.2|41587.2|41602.2|41562.2|5
1654090880000|2022-06-01 13:41:20|41614.3|41574.3|41612.2|41572.2|41614.3|41574.3|41594.3|41554.3|17
1654090890000|2022-06-01 13:41:30|41614.3|41574.3|41599.3|41559.3|41614.3|41574.3|41594.3|41554.3|17
1654090900000|2022-06-01 13:41:40|41601.3|41561.3|41614.3|41574.3|41614.3|41574.3|41598.4|41558.4|10
1654090910000|2022-06-01 13:41:50|41619.3|41579.3|41600.2|41560.2|41619.3|41579.3|41600.2|41560.2|6
1654090920000|2022-06-01 13:42:00|41602.2|41562.2|41567.2|41527.2|41602.2|41562.2|41562.2|41522.2|18
1654090930000|2022-06-01 13:42:10|41564.3|41524.3|41554.3|41514.3|41572.2|41532.2|41554.3|41514.3|10
1654090940000|2022-06-01 13:42:20|41552.2|41512.2|41500.2|41460.2|41559.3|41519.3|41489.3|41449.3|52
1654090950000|2022-06-01 13:42:30|41498.1|41458.1|41453.1|41413.1|41498.1|41458.1|41450.2|41410.2|37
1654090960000|2022-06-01 13:42:40|41455.2|41415.2|41428.1|41388.1|41458.1|41418.1|41428.1|41388.1|30
1654090970000|2022-06-01 13:42:50|41430.2|41390.2|41430.2|41390.2|41435.2|41395.2|41428.1|41388.1|20
1654090980000|2022-06-01 13:43:00|41446.1|41406.1|41458.1|41418.1|41458.1|41418.1|41433.1|41393.1|19
1654090990000|2022-06-01 13:43:10|41470.2|41430.2|41490.2|41450.2|41490.2|41450.2|41460.2|41420.2|6
1654091000000|2022-06-01 13:43:20|41498.1|41458.1|41520.2|41480.2|41523.1|41483.1|41498.1|41458.1|13
1654091010000|2022-06-01 13:43:30|41523.1|41483.1|41545.2|41505.2|41545.2|41505.2|41520.2|41480.2|12
1654091020000|2022-06-01 13:43:40|41548.1|41508.1|41570.2|41530.2|41573.1|41533.1|41548.1|41508.1|24
1654091030000|2022-06-01 13:43:50|41578.1|41538.1|41610.2|41570.2|41628.1|41588.1|41578.1|41538.1|22
1654091040000|2022-06-01 13:44:00|41608.1|41568.1|41605.2|41565.2|41620.2|41580.2|41600.2|41560.2|28
1654091050000|2022-06-01 13:44:10|41600.2|41560.2|41592.2|41552.2|41601.1|41561.1|41590.2|41550.2|6
1654091060000|2022-06-01 13:44:20|41595.2|41555.2|41590.2|41550.2|41595.2|41555.2|41580.2|41540.2|11
1654091070000|2022-06-01 13:44:30|41588.1|41548.1|41575.2|41535.2|41588.1|41548.1|41575.2|41535.2|4
1654091080000|2022-06-01 13:44:40|41577.2|41537.2|41560.2|41520.2|41578.1|41538.1|41560.2|41520.2|8
1654091090000|2022-06-01 13:44:50|41558.1|41518.1|41540.2|41500.2|41558.1|41518.1|41540.2|41500.2|6
1654091100000|2022-06-01 13:45:00|41543.1|41503.1|41546.1|41506.1|41548.1|41508.1|41533.1|41493.1|11
1654091110000|2022-06-01 13:45:10|41536.1|41496.1|41493.1|41453.1|41536.1|41496.1|41493.1|41453.1|52
1654091120000|2022-06-01 13:45:20|41496.1|41456.1|41510.2|41470.2|41523.1|41483.1|41496.1|41456.1|34
1654091130000|2022-06-01 13:45:30|41503.1|41463.1|41476.1|41436.1|41503.1|41463.1|41474|41434|39
1654091140000|2022-06-01 13:45:40|41461.1|41421.1|41504|41464|41504|41464|41454|41414|39
1654091150000|2022-06-01 13:45:50|41506.1|41466.1|41514|41474|41514|41474|41506.1|41466.1|7
1654091160000|2022-06-01 13:46:00|41509|41469|41504|41464|41514|41474|41504|41464|8
1654091170000|2022-06-01 13:46:10|41494|41454|41494|41454|41494|41454|41484|41444|20
1654091180000|2022-06-01 13:46:20|41492|41452|41504|41464|41504|41464|41492|41452|5
1654091190000|2022-06-01 13:46:30|41494|41454|41504|41464|41504|41464|41474|41434|14
1654091200000|2022-06-01 13:46:40|41528.1|41488.1|41548.1|41508.1|41560.2|41520.2|41526.1|41486.1|38
1654091210000|2022-06-01 13:46:50|41550.2|41510.2|41533.1|41493.1|41550.2|41510.2|41530.2|41490.2|13
1654091220000|2022-06-01 13:47:00|41540.1|41500.1|41533.1|41493.1|41543.1|41503.1|41533.1|41493.1|6
1654091230000|2022-06-01 13:47:10|41538.1|41498.1|41538.1|41498.1|41538.1|41498.1|41533.1|41493.1|1
1654091240000|2022-06-01 13:47:20|41541.1|41501.1|41563.1|41523.1|41588.1|41548.1|41541.1|41501.1|17
1654091250000|2022-06-01 13:47:30|41566.1|41526.1|41570.1|41530.1|41575.1|41535.1|41560.1|41520.1|8
1654091260000|2022-06-01 13:47:40|41568.1|41528.1|41560.1|41520.1|41568.1|41528.1|41558.1|41518.1|6
1654091270000|2022-06-01 13:47:50|41563.1|41523.1|41563.1|41523.1|41568.1|41528.1|41563.1|41523.1|8
1654091280000|2022-06-01 13:48:00|41558.1|41518.1|41575.1|41535.1|41575.1|41535.1|41558.1|41518.1|13
1654091290000|2022-06-01 13:48:10|41570.1|41530.1|41563.1|41523.1|41570.1|41530.1|41563.1|41523.1|6
1654091300000|2022-06-01 13:48:20|41560.1|41520.1|41575.1|41535.1|41575.1|41535.1|41560.1|41520.1|7
1654091310000|2022-06-01 13:48:30|41590.1|41550.1|41578.1|41538.1|41598.1|41558.1|41578.1|41538.1|26
1654091320000|2022-06-01 13:48:40|41584|41544|41598.1|41558.1|41598.1|41558.1|41578.1|41538.1|4
1654091330000|2022-06-01 13:48:50|41600.1|41560.1|41622.2|41582.2|41622.2|41582.2|41600.1|41560.1|5
1654091340000|2022-06-01 13:49:00|41620.1|41580.1|41615.1|41575.1|41622.2|41582.2|41615.1|41575.1|5
1654091350000|2022-06-01 13:49:10|41612.2|41572.2|41618.1|41578.1|41628.1|41588.1|41605.1|41565.1|10
1654091360000|2022-06-01 13:49:20|41628.1|41588.1|41645.1|41605.1|41648.1|41608.1|41628.1|41588.1|17
1654091370000|2022-06-01 13:49:30|41648.1|41608.1|41668.1|41628.1|41678.1|41638.1|41648.1|41608.1|29
1654091380000|2022-06-01 13:49:40|41666|41626|41648.1|41608.1|41666|41626|41648.1|41608.1|3
1654091390000|2022-06-01 13:49:50|41636.3|41596.3|41626|41586|41658.1|41618.1|41618.1|41578.1|23
1654091400000|2022-06-01 13:50:00|41630.1|41590.1|41628.1|41588.1|41640.1|41600.1|41623.1|41583.1|21
1654091410000|2022-06-01 13:50:10|41620.1|41580.1|41628.1|41588.1|41628.1|41588.1|41620.1|41580.1|13
1654091420000|2022-06-01 13:50:20|41620.1|41580.1|41618.1|41578.1|41620.1|41580.1|41608.1|41568.1|17
1654091430000|2022-06-01 13:50:30|41613.1|41573.1|41593.1|41553.1|41613.1|41573.1|41593.1|41553.1|7
1654091440000|2022-06-01 13:50:40|41588.1|41548.1|41586|41546|41595.1|41555.1|41583.1|41543.1|6
1654091450000|2022-06-01 13:50:50|41583.1|41543.1|41598.1|41558.1|41603.1|41563.1|41583.1|41543.1|3
1654091460000|2022-06-01 13:51:00|41595.1|41555.1|41612.2|41572.2|41615.1|41575.1|41588.1|41548.1|13
1654091470000|2022-06-01 13:51:10|41611|41571|41602.2|41562.2|41611|41571|41592.2|41552.2|12
1654091480000|2022-06-01 13:51:20|41605.1|41565.1|41612.2|41572.2|41612.2|41572.2|41605.1|41565.1|4
1654091490000|2022-06-01 13:51:30|41605.1|41565.1|41595.1|41555.1|41608.1|41568.1|41595.1|41555.1|6
1654091500000|2022-06-01 13:51:40|41597.2|41557.2|41598.1|41558.1|41608.1|41568.1|41590.1|41550.1|5
1654091510000|2022-06-01 13:51:50|41593.1|41553.1|41608.1|41568.1|41610.1|41570.1|41590.1|41550.1|6
1654091520000|2022-06-01 13:52:00|41600.1|41560.1|41598.1|41558.1|41608.1|41568.1|41590.1|41550.1|12
1654091530000|2022-06-01 13:52:10|41600.1|41560.1|41582.2|41542.2|41622.2|41582.2|41582.2|41542.2|21
1654091540000|2022-06-01 13:52:20|41584.2|41544.2|41595.1|41555.1|41595.1|41555.1|41580.1|41540.1|8
1654091550000|2022-06-01 13:52:30|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|41585.1|41545.1|1
1654091560000|2022-06-01 13:52:40|41592.2|41552.2|41585.1|41545.1|41592.2|41552.2|41582.2|41542.2|2
1654091570000|2022-06-01 13:52:50|41582.2|41542.2|41588.1|41548.1|41588.1|41548.1|41575.1|41535.1|3
1654091580000|2022-06-01 13:53:00|41585.1|41545.1|41585.1|41545.1|41585.1|41545.1|41580.1|41540.1|14
1654091590000|2022-06-01 13:53:10|41582.2|41542.2|41615.1|41575.1|41618.1|41578.1|41582.2|41542.2|13
1654091600000|2022-06-01 13:53:20|41608.1|41568.1|41613.1|41573.1|41616|41576|41608.1|41568.1|6
1654091610000|2022-06-01 13:53:30|41616|41576|41608.1|41568.1|41618.1|41578.1|41600.1|41560.1|10
1654091620000|2022-06-01 13:53:40|41603.1|41563.1|41588.1|41548.1|41608.1|41568.1|41588.1|41548.1|18
1654091630000|2022-06-01 13:53:50|41590.1|41550.1|41564|41524|41590.1|41550.1|41563.1|41523.1|5
1654091640000|2022-06-01 13:54:00|41566|41526|41568.1|41528.1|41576|41536|41564|41524|5
1654091650000|2022-06-01 13:54:10|41566|41526|41576|41536|41581|41541|41564|41524|4
1654091660000|2022-06-01 13:54:20|41578.1|41538.1|41556.9|41516.9|41581|41541|41556.9|41516.9|20
1654091670000|2022-06-01 13:54:30|41551.9|41511.9|41496.9|41456.9|41551.9|41511.9|41489.9|41449.9|96
1654091680000|2022-06-01 13:54:40|41494.9|41454.9|41521.9|41481.9|41524|41484|41494.9|41454.9|23
1654091690000|2022-06-01 13:54:50|41526.9|41486.9|41521.9|41481.9|41534.9|41494.9|41521.9|41481.9|3
1654091700000|2022-06-01 13:55:00|41519.9|41479.9|41529.9|41489.9|41529.9|41489.9|41519.9|41479.9|6
1654091710000|2022-06-01 13:55:10|41526.9|41486.9|41506.9|41466.9|41526.9|41486.9|41499.9|41459.9|9
1654091720000|2022-06-01 13:55:20|41499.9|41459.9|41501.9|41461.9|41501.9|41461.9|41499.9|41459.9|3
1654091730000|2022-06-01 13:55:30|41506.9|41466.9|41531.9|41491.9|41531.9|41491.9|41506.9|41466.9|7
1654091740000|2022-06-01 13:55:40|41521.9|41481.9|41531.9|41491.9|41531.9|41491.9|41521.9|41481.9|2
1654091750000|2022-06-01 13:55:50|41529.9|41489.9|41526.9|41486.9|41531.9|41491.9|41526.9|41486.9|0
1654091760000|2022-06-01 13:56:00|41532.8|41492.8|41541.9|41501.9|41546.9|41506.9|41524.9|41484.9|6
1654091770000|2022-06-01 13:56:10|41546.9|41506.9|41546.9|41506.9|41546.9|41506.9|41541.9|41501.9|3
1654091780000|2022-06-01 13:56:20|||||||||10
1654091790000|2022-06-01 13:56:30|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|41541.9|41501.9|5
1654091800000|2022-06-01 13:56:40|41544|41504|41541.9|41501.9|41551.9|41511.9|41541.9|41501.9|2
1654091810000|2022-06-01 13:56:50|41544|41504|41516.9|41476.9|41544|41504|41516.9|41476.9|6
1654091820000|2022-06-01 13:57:00|41519|41479|41524|41484|41529|41489|41519|41479|3
1654091830000|2022-06-01 13:57:10|41526.9|41486.9|41531.9|41491.9|41544|41504|41524|41484|5
1654091840000|2022-06-01 13:57:20|41526|41486|41536|41496|41536|41496|41524|41484|4
1654091850000|2022-06-01 13:57:30|41531.9|41491.9|41529|41489|41534|41494|41529|41489|1
1654091860000|2022-06-01 13:57:40|41531.9|41491.9|41511.9|41471.9|41531.9|41491.9|41511.9|41471.9|35
1654091870000|2022-06-01 13:57:50|41516.9|41476.9|41516.9|41476.9|41516.9|41476.9|41516.9|41476.9|0
1654091880000|2022-06-01 13:58:00|41519.9|41479.9|41531.9|41491.9|41531.9|41491.9|41516.9|41476.9|9
1654091890000|2022-06-01 13:58:10|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|41536.9|41496.9|0
1654091900000|2022-06-01 13:58:20|41531.9|41491.9|41526.9|41486.9|41531.9|41491.9|41526.9|41486.9|2
1654091910000|2022-06-01 13:58:30|41519.9|41479.9|41506|41466|41521.9|41481.9|41501|41461|10
1654091920000|2022-06-01 13:58:40|41511|41471|41511|41471|41516|41476|41511|41471|0
1654091930000|2022-06-01 13:58:50|41506|41466|41514|41474|41516|41476|41506|41466|5
1654091940000|2022-06-01 13:59:00|41511.9|41471.9|41504|41464|41511.9|41471.9|41501|41461|11
1654091950000|2022-06-01 13:59:10|41501|41461|41491|41451|41501|41461|41491|41451|6
1654091960000|2022-06-01 13:59:20|41493.9|41453.9|41493.9|41453.9|41493.9|41453.9|41493.9|41453.9|0
1654091970000|2022-06-01 13:59:30|41496|41456|41503.9|41463.9|41516|41476|41496|41456|13
1654091980000|2022-06-01 13:59:40|41501|41461|41496|41456|41513|41473|41496|41456|5
1654091990000|2022-06-01 13:59:50|41506|41466|41496|41456|41506|41466|41496|41456|27
1654092000000|2022-06-01 14:00:00|41491|41451|41486|41446|41501|41461|41486|41446|10
1654092010000|2022-06-01 14:00:10|41483.9|41443.9|41476|41436|41483.9|41443.9|41473.9|41433.9|4
1654092020000|2022-06-01 14:00:20|41466|41426|41459.9|41419.9|41468.9|41428.9|41453.9|41413.9|12
1654092030000|2022-06-01 14:00:30|41456.9|41416.9|41461.9|41421.9|41464.9|41424.9|41451.9|41411.9|6
1654092040000|2022-06-01 14:00:40|41469.9|41429.9|41456.9|41416.9|41469.9|41429.9|41456.9|41416.9|6
1654092050000|2022-06-01 14:00:50|41454.8|41414.8|41446.9|41406.9|41456.9|41416.9|41439.8|41399.8|25
1654092060000|2022-06-01 14:01:00|41449.8|41409.8|41456|41416|41461.9|41421.9|41448.9|41408.9|27
1654092070000|2022-06-01 14:01:10|41453.9|41413.9|41458.9|41418.9|41463.9|41423.9|41453.9|41413.9|8
1654092080000|2022-06-01 14:01:20|41463.9|41423.9|41493.9|41453.9|41493.9|41453.9|41458.9|41418.9|50
1654092090000|2022-06-01 14:01:30|41493|41453|41486|41446|41506|41466|41486|41446|10
1654092100000|2022-06-01 14:01:40|41491.9|41451.9|41486|41446|41491.9|41451.9|41481|41441|23
1654092110000|2022-06-01 14:01:50|41491|41451|41486|41446|41496|41456|41486|41446|8
1654092120000|2022-06-01 14:02:00|41500.1|41460.1|41516|41476|41518.9|41478.9|41500.1|41460.1|17
1654092130000|2022-06-01 14:02:10|41511|41471|41523.9|41483.9|41523.9|41483.9|41503.9|41463.9|10
1654092140000|2022-06-01 14:02:20|41526|41486|41516|41476|41536|41496|41516|41476|6
1654092150000|2022-06-01 14:02:30|41531|41491|41541|41501|41541|41501|41531|41491|3
1654092160000|2022-06-01 14:02:40|41533.9|41493.9|41536|41496|41536|41496|41531|41491|5
1654092170000|2022-06-01 14:02:50|41538|41498|41523.9|41483.9|41543.9|41503.9|41516|41476|19
1654092180000|2022-06-01 14:03:00|41513.9|41473.9|41513.9|41473.9|41523.9|41483.9|41498.9|41458.9|9
1654092190000|2022-06-01 14:03:10|41508|41468|41523.9|41483.9|41523.9|41483.9|41501|41461|8
1654092200000|2022-06-01 14:03:20|41533.9|41493.9|41536|41496|41541|41501|41531|41491|15
1654092210000|2022-06-01 14:03:30|41543.9|41503.9|41526|41486|41543.9|41503.9|41526|41486|3
1654092220000|2022-06-01 14:03:40|41528|41488|41533.9|41493.9|41536|41496|41528|41488|4
1654092230000|2022-06-01 14:03:50|41536|41496|41556|41516|41561|41521|41536|41496|38
1654092240000|2022-06-01 14:04:00|41553.9|41513.9|41556|41516|41556|41516|41553.9|41513.9|2
1654092250000|2022-06-01 14:04:10|41553.9|41513.9|41563.9|41523.9|41563.9|41523.9|41548.9|41508.9|5
1654092260000|2022-06-01 14:04:20|||||||||6
1654092270000|2022-06-01 14:04:30|41558.9|41518.9|41543.9|41503.9|41558.9|41518.9|41543.9|41503.9|10
1654092280000|2022-06-01 14:04:40|41539.8|41499.8|41553.9|41513.9|41553.9|41513.9|41533.9|41493.9|17
1654092290000|2022-06-01 14:04:50|41543.9|41503.9|41543.9|41503.9|41543.9|41503.9|41523.9|41483.9|14
1654092300000|2022-06-01 14:05:00|41541.9|41501.9|41521.9|41481.9|41541.9|41501.9|41518.9|41478.9|7
1654092310000|2022-06-01 14:05:10|41523.9|41483.9|41536|41496|41543.9|41503.9|41523.9|41483.9|2
1654092320000|2022-06-01 14:05:20|41533.9|41493.9|41543.9|41503.9|41543.9|41503.9|41533.9|41493.9|6
1654092330000|2022-06-01 14:05:30|41541.9|41501.9|41541.9|41501.9|41546.9|41506.9|41531.9|41491.9|25
1654092340000|2022-06-01 14:05:40|41543.9|41503.9|41594.8|41554.8|41599.8|41559.8|41543.9|41503.9|52
1654092350000|2022-06-01 14:05:50|41597.8|41557.8|41619.8|41579.8|41619.8|41579.8|41594.8|41554.8|10
1654092360000|2022-06-01 14:06:00|41615.7|41575.7|41611.9|41571.9|41617.8|41577.8|41597.8|41557.8|18
1654092370000|2022-06-01 14:06:10|41609.8|41569.8|41611.9|41571.9|41621|41581|41609.8|41569.8|9
1654092380000|2022-06-01 14:06:20|41596.9|41556.9|41593.9|41553.9|41598.9|41558.9|41581.9|41541.9|7
1654092390000|2022-06-01 14:06:30|41591.9|41551.9|41603.9|41563.9|41606.9|41566.9|41591.9|41551.9|1
1654092400000|2022-06-01 14:06:40|41606.9|41566.9|41598.9|41558.9|41606.9|41566.9|41596.9|41556.9|5
1654092410000|2022-06-01 14:06:50|41601.9|41561.9|41613.9|41573.9|41613.9|41573.9|41601.9|41561.9|2
1654092420000|2022-06-01 14:07:00|41611|41571|41611.9|41571.9|41611.9|41571.9|41603.9|41563.9|6
1654092430000|2022-06-01 14:07:10|41613.9|41573.9|41601.9|41561.9|41613.9|41573.9|41601.9|41561.9|11
1654092440000|2022-06-01 14:07:20|41603.9|41563.9|41601.9|41561.9|41603.9|41563.9|41596.9|41556.9|4
1654092450000|2022-06-01 14:07:30|41591.9|41551.9|41588.9|41548.9|41591.9|41551.9|41588.9|41548.9|2
1654092460000|2022-06-01 14:07:40|41586.9|41546.9|41603.9|41563.9|41603.9|41563.9|41586.9|41546.9|6
1654092470000|2022-06-01 14:07:50|41613.9|41573.9|41611.9|41571.9|41613.9|41573.9|41611.9|41571.9|6
1654092480000|2022-06-01 14:08:00|41613.9|41573.9|41613.9|41573.9|41618.9|41578.9|41613.9|41573.9|6
1654092490000|2022-06-01 14:08:10|41611.9|41571.9|41611.9|41571.9|41611.9|41571.9|41611.9|41571.9|1
1654092500000|2022-06-01 14:08:20|41621.9|41581.9|41603.9|41563.9|41621.9|41581.9|41603.9|41563.9|5
1654092510000|2022-06-01 14:08:30|41601|41561|41593.9|41553.9|41603.9|41563.9|41593.9|41553.9|14
1654092520000|2022-06-01 14:08:40|41591|41551|41586|41546|41591|41551|41583|41543|5
1654092530000|2022-06-01 14:08:50|41581|41541|41575.9|41535.9|41581|41541|41570.9|41530.9|4
1654092540000|2022-06-01 14:09:00|41573.9|41533.9|41515.9|41475.9|41573.9|41533.9|41515.9|41475.9|8
1654092550000|2022-06-01 14:09:10|41508|41468|41483.9|41443.9|41508.9|41468.9|41483.9|41443.9|41
1654092560000|2022-06-01 14:09:20|41473.9|41433.9|41443.9|41403.9|41493.9|41453.9|41443.9|41403.9|19
1654092570000|2022-06-01 14:09:30|41475.9|41435.9|41493.9|41453.9|41493.9|41453.9|41475.9|41435.9|26
1654092580000|2022-06-01 14:09:40|41495.9|41455.9|41515.9|41475.9|41533.9|41493.9|41495.9|41455.9|8
1654092590000|2022-06-01 14:09:50|41508.9|41468.9|41515.9|41475.9|41515.9|41475.9|41505.9|41465.9|1
1654092600000|2022-06-01 14:10:00|41528|41488|41518|41478|41545.9|41505.9|41515.9|41475.9|15
1654092610000|2022-06-01 14:10:10|41523.9|41483.9|41543.9|41503.9|41543.9|41503.9|41523.9|41483.9|11
1654092620000|2022-06-01 14:10:20|41553.9|41513.9|41535.9|41495.9|41553.9|41513.9|41533.9|41493.9|13
1654092630000|2022-06-01 14:10:30|41543.9|41503.9|41553.9|41513.9|41553.9|41513.9|41540.9|41500.9|13
1654092640000|2022-06-01 14:10:40|41551.9|41511.9|41531.8|41491.8|41556.8|41516.8|41531.8|41491.8|18
1654092650000|2022-06-01 14:10:50|41533.9|41493.9|41548.9|41508.9|41550.9|41510.9|41525.9|41485.9|17
1654092660000|2022-06-01 14:11:00|41553.9|41513.9|41593.9|41553.9|41598.9|41558.9|41553.9|41513.9|25
1654092670000|2022-06-01 14:11:10|41583.9|41543.9|41561.8|41521.8|41593.9|41553.9|41561.8|41521.8|29
1654092680000|2022-06-01 14:11:20|41553.9|41513.9|41533.9|41493.9|41553.9|41513.9|41531.8|41491.8|13
1654092690000|2022-06-01 14:11:30|41531.8|41491.8|41521.8|41481.8|41533.9|41493.9|41521.8|41481.8|6
1654092700000|2022-06-01 14:11:40|41513.9|41473.9|41476.8|41436.8|41513.9|41473.9|41476.8|41436.8|4
1654092710000|2022-06-01 14:11:50|41481.8|41441.8|41457.8|41417.8|41483.9|41443.9|41457.8|41417.8|14
1654092720000|2022-06-01 14:12:00|41444.8|41404.8|41441.8|41401.8|41449.8|41409.8|41439.8|41399.8|7
1654092730000|2022-06-01 14:12:10|41436.8|41396.8|41441.8|41401.8|41441.8|41401.8|41423.9|41383.9|12
1654092740000|2022-06-01 14:12:20|41438.9|41398.9|41416.8|41376.8|41438.9|41398.9|41416.8|41376.8|21
1654092750000|2022-06-01 14:12:30|41414.8|41374.8|41416.8|41376.8|41416.8|41376.8|41408.9|41368.9|12
1654092760000|2022-06-01 14:12:40|41414.8|41374.8|41391.8|41351.8|41419.8|41379.8|41391.8|41351.8|16
1654092770000|2022-06-01 14:12:50|41394.8|41354.8|41339.8|41299.8|41397.7|41357.7|41339.8|41299.8|45
1654092780000|2022-06-01 14:13:00|41336.8|41296.8|41347.7|41307.7|41352.7|41312.7|41317.7|41277.7|31
1654092790000|2022-06-01 14:13:10|41344.8|41304.8|41332.7|41292.7|41352.7|41312.7|41316.8|41276.8|22
1654092800000|2022-06-01 14:13:20|41335.7|41295.7|41352.7|41312.7|41355.7|41315.7|41335.7|41295.7|12
1654092810000|2022-06-01 14:13:30|41347.7|41307.7|41347.7|41307.7|41352.7|41312.7|41343.7|41303.7|11
1654092820000|2022-06-01 14:13:40|41355.7|41315.7|41355.7|41315.7|41355.7|41315.7|41355.7|41315.7|7
1654092830000|2022-06-01 14:13:50|41347.7|41307.7|41328.7|41288.7|41350.7|41310.7|41325.7|41285.7|26
1654092840000|2022-06-01 14:14:00|41325.7|41285.7|41335.7|41295.7|41335.7|41295.7|41315.7|41275.7|56
1654092850000|2022-06-01 14:14:10|41338.7|41298.7|41335.7|41295.7|41338.7|41298.7|41335.7|41295.7|22
1654092860000|2022-06-01 14:14:20|41333.7|41293.7|41325.7|41285.7|41333.7|41293.7|41305.7|41265.7|43
1654092870000|2022-06-01 14:14:30|41322.7|41282.7|41310.7|41270.7|41335.7|41295.7|41305.7|41265.7|24
1654092880000|2022-06-01 14:14:40|41308.6|41268.6|41288.6|41248.6|41312.7|41272.7|41288.6|41248.6|45
1654092890000|2022-06-01 14:14:50|41270.7|41230.7|41265.7|41225.7|41270.7|41230.7|41255.7|41215.7|49
1654092900000|2022-06-01 14:15:00|41261.6|41221.6|41285.7|41245.7|41285.7|41245.7|41257.7|41217.7|26
1654092910000|2022-06-01 14:15:10|41282.7|41242.7|41285.7|41245.7|41285.7|41245.7|41279.8|41239.8|21
1654092920000|2022-06-01 14:15:20|41315.7|41275.7|41320.7|41280.7|41335.7|41295.7|41310.7|41270.7|31
1654092930000|2022-06-01 14:15:30|41323.6|41283.6|41335.7|41295.7|41335.7|41295.7|41315.7|41275.7|15
1654092940000|2022-06-01 14:15:40|41339.8|41299.8|41365.7|41325.7|41365.7|41325.7|41339.8|41299.8|19
1654092950000|2022-06-01 14:15:50|41385.7|41345.7|41385.7|41345.7|41385.7|41345.7|41375.7|41335.7|7
1654092960000|2022-06-01 14:16:00|41400.7|41360.7|41393.6|41353.6|41405.7|41365.7|41385.7|41345.7|4
1654092970000|2022-06-01 14:16:10|41388.6|41348.6|41374.8|41334.8|41398.6|41358.6|41365.7|41325.7|16
1654092980000|2022-06-01 14:16:20|41372.7|41332.7|41367.7|41327.7|41372.7|41332.7|41357.7|41317.7|18
1654092990000|2022-06-01 14:16:30|41365.7|41325.7|41365.7|41325.7|41375.7|41335.7|41357.7|41317.7|7
1654093000000|2022-06-01 14:16:40|41367.7|41327.7|41347.7|41307.7|41369.8|41329.8|41347.7|41307.7|8
1654093010000|2022-06-01 14:16:50|41342.7|41302.7|41337.7|41297.7|41342.7|41302.7|41323.6|41283.6|9
1654093020000|2022-06-01 14:17:00|41340.7|41300.7|41322.7|41282.7|41345.7|41305.7|41316.6|41276.6|45
1654093030000|2022-06-01 14:17:10|41319.8|41279.8|41307.7|41267.7|41319.8|41279.8|41307.7|41267.7|25
1654093040000|2022-06-01 14:17:20|41315.7|41275.7|41307.7|41267.7|41315.7|41275.7|41297.7|41257.7|12
1654093050000|2022-06-01 14:17:30|41309.8|41269.8|41307.7|41267.7|41312.7|41272.7|41304.8|41264.8|1
1654093060000|2022-06-01 14:17:40|41313.6|41273.6|41297.7|41257.7|41313.6|41273.6|41285.7|41245.7|6
1654093070000|2022-06-01 14:17:50|41302.7|41262.7|41305.7|41265.7|41305.7|41265.7|41292.7|41252.7|12
1654093080000|2022-06-01 14:18:00|41315.7|41275.7|41322.7|41282.7|41322.7|41282.7|41315.7|41275.7|3
1654093090000|2022-06-01 14:18:10|41326.8|41286.8|41306.8|41266.8|41326.8|41286.8|41306.8|41266.8|13
1654093100000|2022-06-01 14:18:20|41319.8|41279.8|41321.8|41281.8|41321.8|41281.8|41319.8|41279.8|7
1654093110000|2022-06-01 14:18:30|41326.8|41286.8|41326.8|41286.8|41326.8|41286.8|41319.8|41279.8|7
1654093120000|2022-06-01 14:18:40|41321.8|41281.8|41326.8|41286.8|41326.8|41286.8|41319.8|41279.8|2
1654093130000|2022-06-01 14:18:50|41336.8|41296.8|41393.9|41353.9|41393.9|41353.9|41336.8|41296.8|13
1654093140000|2022-06-01 14:19:00|41391.8|41351.8|41426.8|41386.8|41433.9|41393.9|41386.8|41346.8|33
1654093150000|2022-06-01 14:19:10|41421.8|41381.8|41404.8|41364.8|41426.8|41386.8|41399.8|41359.8|25
1654093160000|2022-06-01 14:19:20|41401.8|41361.8|41417.7|41377.7|41424.8|41384.8|41401.8|41361.8|46
1654093170000|2022-06-01 14:19:30|41419.8|41379.8|41402.7|41362.7|41419.8|41379.8|41402.7|41362.7|8
1654093180000|2022-06-01 14:19:40|41391.8|41351.8|41394.8|41354.8|41394.8|41354.8|41389.8|41349.8|9
1654093190000|2022-06-01 14:19:50|41399.8|41359.8|41397.7|41357.7|41402.7|41362.7|41394.8|41354.8|3
1654093200000|2022-06-01 14:20:00|41392.7|41352.7|41397.7|41357.7|41397.7|41357.7|41389.8|41349.8|2
1654093210000|2022-06-01 14:20:10|41392.7|41352.7|41375.7|41335.7|41392.7|41352.7|41365.7|41325.7|37
1654093220000|2022-06-01 14:20:20|41368.6|41328.6|41323.6|41283.6|41368.6|41328.6|41315.7|41275.7|29
1654093230000|2022-06-01 14:20:30|41325.7|41285.7|41360.7|41320.7|41360.7|41320.7|41325.7|41285.7|10
1654093240000|2022-06-01 14:20:40|41362.7|41322.7|41370.7|41330.7|41370.7|41330.7|41360.7|41320.7|3
1654093250000|2022-06-01 14:20:50|41375.7|41335.7|41375.7|41335.7|41375.7|41335.7|41370.7|41330.7|0
1654093260000|2022-06-01 14:21:00|41367.7|41327.7|41367.7|41327.7|41375.7|41335.7|41365.7|41325.7|14
1654093270000|2022-06-01 14:21:10|41365.7|41325.7|41355.7|41315.7|41365.7|41325.7|41355.7|41315.7|5
1654093280000|2022-06-01 14:21:20|41357.7|41317.7|41360.7|41320.7|41365.7|41325.7|41355.7|41315.7|5
1654093290000|2022-06-01 14:21:30|41357.7|41317.7|41327.7|41287.7|41360.7|41320.7|41327.7|41287.7|12
1654093300000|2022-06-01 14:21:40|41325.7|41285.7|41347.7|41307.7|41347.7|41307.7|41323.6|41283.6|13
1654093310000|2022-06-01 14:21:50|41335.7|41295.7|41337.7|41297.7|41337.7|41297.7|41335.7|41295.7|18
1654093320000|2022-06-01 14:22:00|41340.7|41300.7|41355.7|41315.7|41355.7|41315.7|41337.7|41297.7|8
1654093330000|2022-06-01 14:22:10|41357.7|41317.7|41355.7|41315.7|41357.7|41317.7|41355.7|41315.7|2
1654093340000|2022-06-01 14:22:20|41345.7|41305.7|41343.6|41303.6|41345.7|41305.7|41335.7|41295.7|14
1654093350000|2022-06-01 14:22:30|41340.7|41300.7|41347.7|41307.7|41347.7|41307.7|41337.7|41297.7|3
1654093360000|2022-06-01 14:22:40|41345.7|41305.7|41345.7|41305.7|41357.7|41317.7|41345.7|41305.7|14
1654093370000|2022-06-01 14:22:50|41342.7|41302.7|41345.7|41305.7|41347.7|41307.7|41340.7|41300.7|2
1654093380000|2022-06-01 14:23:00|41337.7|41297.7|41345.7|41305.7|41357.7|41317.7|41337.7|41297.7|9
1654093390000|2022-06-01 14:23:10|41342.7|41302.7|41332.7|41292.7|41345.7|41305.7|41325.7|41285.7|12
1654093400000|2022-06-01 14:23:20|41329.7|41289.7|41335.7|41295.7|41337.7|41297.7|41329.7|41289.7|9
1654093410000|2022-06-01 14:23:30|41340.7|41300.7|41335.7|41295.7|41347.7|41307.7|41335.7|41295.7|4
1654093420000|2022-06-01 14:23:40|41332.7|41292.7|41325.7|41285.7|41332.7|41292.7|41325.7|41285.7|3
1654093430000|2022-06-01 14:23:50|41328.6|41288.6|41327.7|41287.7|41330.7|41290.7|41327.7|41287.7|3
1654093440000|2022-06-01 14:24:00|41330.7|41290.7|41325.7|41285.7|41335.7|41295.7|41325.7|41285.7|3
1654093450000|2022-06-01 14:24:10|41315.7|41275.7|41295.7|41255.7|41325.7|41285.7|41295.7|41255.7|30
1654093460000|2022-06-01 14:24:20|41292.7|41252.7|41305.7|41265.7|41305.7|41265.7|41292.7|41252.7|9
1654093470000|2022-06-01 14:24:30|41305.6|41265.6|41312.7|41272.7|41315.6|41275.6|41305.6|41265.6|7
1654093480000|2022-06-01 14:24:40|41315.6|41275.6|41305.6|41265.6|41315.6|41275.6|41305.6|41265.6|4
1654093490000|2022-06-01 14:24:50|41310.6|41270.6|41310.6|41270.6|41310.6|41270.6|41310.6|41270.6|6
1654093500000|2022-06-01 14:25:00|41307.7|41267.7|41310.6|41270.6|41313.6|41273.6|41307.7|41267.7|2
1654093510000|2022-06-01 14:25:10|41308.6|41268.6|41310.6|41270.6|41310.6|41270.6|41305.6|41265.6|8
1654093520000|2022-06-01 14:25:20|41315.6|41275.6|41317.7|41277.7|41325.6|41285.6|41315.6|41275.6|10
1654093530000|2022-06-01 14:25:30|41320.6|41280.6|41325.6|41285.6|41332.7|41292.7|41315.6|41275.6|8
1654093540000|2022-06-01 14:25:40|41317.7|41277.7|41295.6|41255.6|41325.6|41285.6|41295.6|41255.6|10
1654093550000|2022-06-01 14:25:50|41288.6|41248.6|41267.7|41227.7|41288.6|41248.6|41267.7|41227.7|29
1654093560000|2022-06-01 14:26:00|41275.6|41235.6|41255.6|41215.6|41275.6|41235.6|41255.6|41215.6|11
1654093570000|2022-06-01 14:26:10|41252.7|41212.7|41265.6|41225.6|41273.6|41233.6|41247.7|41207.7|15
1654093580000|2022-06-01 14:26:20|41263.6|41223.6|41255.6|41215.6|41263.6|41223.6|41250.6|41210.6|6
1654093590000|2022-06-01 14:26:30|41253.6|41213.6|41275.6|41235.6|41275.6|41235.6|41247.7|41207.7|20
1654093600000|2022-06-01 14:26:40|41263.6|41223.6|41257.7|41217.7|41267.7|41227.7|41257.7|41217.7|7
1654093610000|2022-06-01 14:26:50|41258.6|41218.6|41265.6|41225.6|41265.6|41225.6|41255.6|41215.6|4
1654093620000|2022-06-01 14:27:00|41263.6|41223.6|41245.6|41205.6|41263.6|41223.6|41240.6|41200.6|16
1654093630000|2022-06-01 14:27:10|41240.6|41200.6|41255.6|41215.6|41257.7|41217.7|41240.6|41200.6|18
1654093640000|2022-06-01 14:27:20|41257.7|41217.7|41275.6|41235.6|41275.6|41235.6|41255.6|41215.6|18
1654093650000|2022-06-01 14:27:30|41277.7|41237.7|41250.6|41210.6|41277.7|41237.7|41242.7|41202.7|24
1654093660000|2022-06-01 14:27:40|41252.7|41212.7|41262.7|41222.7|41265.6|41225.6|41252.7|41212.7|2
1654093670000|2022-06-01 14:27:50|41257.7|41217.7|41215.6|41175.6|41257.7|41217.7|41210.6|41170.6|11
1654093680000|2022-06-01 14:28:00|41207.7|41167.7|41217.7|41177.7|41227.7|41187.7|41205.6|41165.6|11
1654093690000|2022-06-01 14:28:10|41215.6|41175.6|41217.7|41177.7|41235.6|41195.6|41200.6|41160.6|16
1654093700000|2022-06-01 14:28:20|41215.6|41175.6|41227.7|41187.7|41227.7|41187.7|41215.6|41175.6|5
1654093710000|2022-06-01 14:28:30|41235.6|41195.6|41245.6|41205.6|41255.6|41215.6|41227.7|41187.7|8
1654093720000|2022-06-01 14:28:40|41247.7|41207.7|41272.7|41232.7|41272.7|41232.7|41247.7|41207.7|17
1654093730000|2022-06-01 14:28:50|41275.6|41235.6|41257.7|41217.7|41282.7|41242.7|41255.6|41215.6|7
1654093740000|2022-06-01 14:29:00|41260.6|41220.6|41285.6|41245.6|41287.7|41247.7|41247.7|41207.7|9
1654093750000|2022-06-01 14:29:10|41287.7|41247.7|41275.6|41235.6|41287.7|41247.7|41270.6|41230.6|11
1654093760000|2022-06-01 14:29:20|41272.7|41232.7|41275.6|41235.6|41275.6|41235.6|41272.7|41232.7|2
1654093770000|2022-06-01 14:29:30|41267.7|41227.7|41247.7|41207.7|41267.7|41227.7|41247.7|41207.7|9
1654093780000|2022-06-01 14:29:40|41255.6|41215.6|41207.7|41167.7|41255.6|41215.6|41207.7|41167.7|9
1654093790000|2022-06-01 14:29:50|41210.6|41170.6|41197.7|41157.7|41210.6|41170.6|41195.6|41155.6|3
1654093800000|2022-06-01 14:30:00|41195.6|41155.6|41200.6|41160.6|41205.6|41165.6|41195.6|41155.6|7
1654093810000|2022-06-01 14:30:10|41205.6|41165.6|41190.6|41150.6|41212.7|41172.7|41185.6|41145.6|16
1654093820000|2022-06-01 14:30:20|41193.6|41153.6|41167.7|41127.7|41195.6|41155.6|41167.7|41127.7|17
1654093830000|2022-06-01 14:30:30|41165.6|41125.6|41143.6|41103.6|41168.6|41128.6|41143.6|41103.6|102
1654093840000|2022-06-01 14:30:40|41145.6|41105.6|41150.6|41110.6|41155.6|41115.6|41143.6|41103.6|5
1654093850000|2022-06-01 14:30:50|41141.5|41101.5|41143.6|41103.6|41145.6|41105.6|41130.6|41090.6|42
1654093860000|2022-06-01 14:31:00|41140.6|41100.6|41122.7|41082.7|41145.6|41105.6|41122.7|41082.7|15
1654093870000|2022-06-01 14:31:10|41132.7|41092.7|41135.6|41095.6|41145.6|41105.6|41127.7|41087.7|25
1654093880000|2022-06-01 14:31:20|41138.6|41098.6|41140.6|41100.6|41145.6|41105.6|41135.6|41095.6|8
1654093890000|2022-06-01 14:31:30|41135.6|41095.6|41137.7|41097.7|41140.6|41100.6|41135.6|41095.6|2
1654093900000|2022-06-01 14:31:40|41140.6|41100.6|41123.6|41083.6|41140.6|41100.6|41120.6|41080.6|18
1654093910000|2022-06-01 14:31:50|41120.6|41080.6|41115.6|41075.6|41123.6|41083.6|41115.6|41075.6|3
1654093920000|2022-06-01 14:32:00|41123.6|41083.6|41120.6|41080.6|41125.6|41085.6|41120.6|41080.6|5
1654093930000|2022-06-01 14:32:10|41125.6|41085.6|41125.6|41085.6|41135.6|41095.6|41117.7|41077.7|17
1654093940000|2022-06-01 14:32:20|41123.6|41083.6|41113.6|41073.6|41123.6|41083.6|41113.6|41073.6|20
1654093950000|2022-06-01 14:32:30|41111.5|41071.5|41113.6|41073.6|41113.6|41073.6|41105.6|41065.6|10
1654093960000|2022-06-01 14:32:40|41105.6|41065.6|41097.7|41057.7|41105.6|41065.6|41095.6|41055.6|21
1654093970000|2022-06-01 14:32:50|41100.6|41060.6|41085.6|41045.6|41100.6|41060.6|41085.6|41045.6|7
1654093980000|2022-06-01 14:33:00|41093.6|41053.6|41103.6|41063.6|41110.6|41070.6|41093.6|41053.6|18
1654093990000|2022-06-01 14:33:10|41100.6|41060.6|41125.6|41085.6|41125.6|41085.6|41100.6|41060.6|20
1654094000000|2022-06-01 14:33:20|41120.6|41080.6|41125.6|41085.6|41125.6|41085.6|41120.6|41080.6|2
1654094010000|2022-06-01 14:33:30|41133.6|41093.6|41115.6|41075.6|41133.6|41093.6|41115.6|41075.6|11
1654094020000|2022-06-01 14:33:40|41103.6|41063.6|41130.6|41090.6|41130.6|41090.6|41103.6|41063.6|30
1654094030000|2022-06-01 14:33:50|41128.6|41088.6|41115.6|41075.6|41128.6|41088.6|41115.6|41075.6|1
1654094040000|2022-06-01 14:34:00|41105.6|41065.6|41113.6|41073.6|41113.6|41073.6|41103.6|41063.6|18
1654094050000|2022-06-01 14:34:10|41115.6|41075.6|41125.6|41085.6|41133.6|41093.6|41115.6|41075.6|9
1654094060000|2022-06-01 14:34:20|41123.6|41083.6|41103.6|41063.6|41123.6|41083.6|41101.5|41061.5|8
1654094080000|2022-06-01 14:34:40|41097.6|41057.6|41065.6|41025.6|41097.6|41057.6|41065.6|41025.6|18
1654094090000|2022-06-01 14:34:50|41071.5|41031.5|41065.6|41025.6|41075.6|41035.6|41065.6|41025.6|3
1654094100000|2022-06-01 14:35:00|41063.6|41023.6|41113.6|41073.6|41115.6|41075.6|41063.6|41023.6|24
1654094110000|2022-06-01 14:35:10|41108.6|41068.6|41095.6|41055.6|41111.5|41071.5|41095.6|41055.6|4
1654094120000|2022-06-01 14:35:20|41085.6|41045.6|41050.6|41010.6|41085.6|41045.6|41025.6|40985.6|13
1654094130000|2022-06-01 14:35:30|41053.6|41013.6|41029.7|40989.7|41063.6|41023.6|41029.7|40989.7|9
1654094140000|2022-06-01 14:35:40|41025.6|40985.6|41008.6|40968.6|41035.6|40995.6|41008.6|40968.6|10
1654094150000|2022-06-01 14:35:50|41013.6|40973.6|41025.6|40985.6|41025.6|40985.6|41013.6|40973.6|9
1654094160000|2022-06-01 14:36:00|41023.6|40983.6|41035.6|40995.6|41051.5|41011.5|41008.6|40968.6|37
1654094170000|2022-06-01 14:36:10|41040.6|41000.6|41025.6|40985.6|41040.6|41000.6|41020.6|40980.6|10
1654094180000|2022-06-01 14:36:20|41023.6|40983.6|40995.6|40955.6|41023.6|40983.6|40995.6|40955.6|7
1654094190000|2022-06-01 14:36:30|40985.6|40945.6|41010.6|40970.6|41015.6|40975.6|40985.6|40945.6|11
1654094200000|2022-06-01 14:36:40|41005.6|40965.6|40995.6|40955.6|41005.6|40965.6|40995.6|40955.6|8
1654094210000|2022-06-01 14:36:50|40993.5|40953.5|40970.6|40930.6|40995.6|40955.6|40967.6|40927.6|12
1654094220000|2022-06-01 14:37:00|40968.5|40928.5|40980.6|40940.6|40990.6|40950.6|40955.6|40915.6|29
1654094230000|2022-06-01 14:37:10|40975.6|40935.6|40975.6|40935.6|40985.6|40945.6|40965.6|40925.6|20
1654094240000|2022-06-01 14:37:20|40977.6|40937.6|40975.6|40935.6|40993.5|40953.5|40970.6|40930.6|17
1654094250000|2022-06-01 14:37:30|40973.5|40933.5|40963.5|40923.5|40975.6|40935.6|40963.5|40923.5|11
1654094260000|2022-06-01 14:37:40|40965.6|40925.6|40945.6|40905.6|40965.6|40925.6|40943.5|40903.5|5
1654094270000|2022-06-01 14:37:50|40955.6|40915.6|40963.5|40923.5|40975.6|40935.6|40943.5|40903.5|25
1654094280000|2022-06-01 14:38:00|40960.6|40920.6|41015.6|40975.6|41015.6|40975.6|40960.6|40920.6|33
1654094290000|2022-06-01 14:38:10|41010.6|40970.6|41029.7|40989.7|41029.7|40989.7|41005.6|40965.6|61
1654094300000|2022-06-01 14:38:20|41035.6|40995.6|41037.6|40997.6|41050.6|41010.6|41017.6|40977.6|33
1654094310000|2022-06-01 14:38:30|41029.7|40989.7|41045.6|41005.6|41047.6|41007.6|41025.6|40985.6|18
1654094320000|2022-06-01 14:38:40|41042.6|41002.6|41065.6|41025.6|41065.6|41025.6|41040.6|41000.6|15
1654094330000|2022-06-01 14:38:50|41060.6|41020.6|41060.6|41020.6|41065.6|41025.6|41047.6|41007.6|6
1654094340000|2022-06-01 14:39:00|41057.6|41017.6|41075.6|41035.6|41075.6|41035.6|41055.6|41015.6|10
1654094350000|2022-06-01 14:39:10|41082.6|41042.6|41079.7|41039.7|41095.6|41055.6|41077.6|41037.6|32
1654094360000|2022-06-01 14:39:20|41081.7|41041.7|41113.8|41073.8|41113.8|41073.8|41076.7|41036.7|15
1654094370000|2022-06-01 14:39:30|41121.7|41081.7|41153.8|41113.8|41161.7|41121.7|41118.8|41078.8|21
1654094380000|2022-06-01 14:39:40|41155.8|41115.8|41179.9|41139.9|41182.8|41142.8|41145.8|41105.8|14
1654094390000|2022-06-01 14:39:50|41182.8|41142.8|41182.8|41142.8|41197.8|41157.8|41174.9|41134.9|19
1654094400000|2022-06-01 14:40:00|41180.8|41140.8|41172.8|41132.8|41187.8|41147.8|41157.8|41117.8|24
1654094410000|2022-06-01 14:40:10|41167.8|41127.8|41160.8|41120.8|41172.8|41132.8|41155.8|41115.8|27
1654094420000|2022-06-01 14:40:20|41157.8|41117.8|41167.8|41127.8|41179.9|41139.9|41149.9|41109.9|41
1654094430000|2022-06-01 14:40:30|41169.9|41129.9|41145.8|41105.8|41179.9|41139.9|41145.8|41105.8|3
1654094440000|2022-06-01 14:40:40|41142.8|41102.8|41148.8|41108.8|41157.8|41117.8|41129.9|41089.9|12
1654094450000|2022-06-01 14:40:50|41144.9|41104.9|41171.9|41131.9|41184|41144|41144.9|41104.9|17
1654094460000|2022-06-01 14:41:00|41189|41149|41211.9|41171.9|41221.9|41181.9|41189|41149|21
1654094470000|2022-06-01 14:41:10|41204|41164|41194|41154|41204|41164|41191.9|41151.9|13
1654094480000|2022-06-01 14:41:20|41191.9|41151.9|41141.9|41101.9|41196.9|41156.9|41134|41094|25
1654094490000|2022-06-01 14:41:30|41136.9|41096.9|41131.9|41091.9|41166.9|41126.9|41126.9|41086.9|21
1654094500000|2022-06-01 14:41:40|41124|41084|41141.9|41101.9|41141.9|41101.9|41114|41074|17
1654094510000|2022-06-01 14:41:50|41139|41099|41181.9|41141.9|41191.9|41151.9|41139|41099|9
1654094520000|2022-06-01 14:42:00|41194|41154|41241.9|41201.9|41241.9|41201.9|41194|41154|62
1654094530000|2022-06-01 14:42:10|41244|41204|41266|41226|41269|41229|41241.9|41201.9|27
1654094540000|2022-06-01 14:42:20|41271.9|41231.9|41219|41179|41274|41234|41219|41179|38
1654094550000|2022-06-01 14:42:30|41214|41174|41226|41186|41241|41201|41214|41174|11
1654094560000|2022-06-01 14:42:40|41229|41189|41211.9|41171.9|41229|41189|41201.9|41161.9|10
1654094570000|2022-06-01 14:42:50|41214|41174|41211.9|41171.9|41214|41174|41211.9|41171.9|9
1654094580000|2022-06-01 14:43:00|41204|41164|41209|41169|41219|41179|41204|41164|36
1654094590000|2022-06-01 14:43:10|41211.9|41171.9|41199.9|41159.9|41211.9|41171.9|41194.9|41154.9|19
1654094600000|2022-06-01 14:43:20|41201.9|41161.9|41201.9|41161.9|41201.9|41161.9|41199.9|41159.9|3
1654094610000|2022-06-01 14:43:30|41199.9|41159.9|41216|41176|41229.9|41189.9|41199.9|41159.9|23
1654094620000|2022-06-01 14:43:40|41214|41174|41206|41166|41224|41184|41199|41159|8
1654094630000|2022-06-01 14:43:50|41204|41164|41169|41129|41204|41164|41169|41129|77
1654094640000|2022-06-01 14:44:00|41179|41139|41176|41136|41186|41146|41174|41134|43
1654094650000|2022-06-01 14:44:10|41174|41134|41174|41134|41193|41153|41169|41129|20
1654094660000|2022-06-01 14:44:20|41171|41131|41169|41129|41171|41131|41169|41129|26
1654094670000|2022-06-01 14:44:30|41179|41139|41194|41154|41204|41164|41179|41139|26
1654094680000|2022-06-01 14:44:40|41196|41156|41196|41156|41213|41173|41196|41156|19
1654094690000|2022-06-01 14:44:50|41199|41159|41236|41196|41244|41204|41199|41159|21
1654094700000|2022-06-01 14:45:00|41231|41191|41224|41184|41244|41204|41224|41184|8
1654094710000|2022-06-01 14:45:10|41219|41179|41226|41186|41236|41196|41214|41174|17
1654094720000|2022-06-01 14:45:20|41213.9|41173.9|41198.9|41158.9|41221.9|41181.9|41193.9|41153.9|17
1654094730000|2022-06-01 14:45:30|41196|41156|41186|41146|41198.9|41158.9|41186|41146|18
1654094740000|2022-06-01 14:45:40|41181.9|41141.9|41176.9|41136.9|41181.9|41141.9|41166.9|41126.9|5
1654094750000|2022-06-01 14:45:50|41173.9|41133.9|41164.9|41124.9|41173.9|41133.9|41164.9|41124.9|2
1654094760000|2022-06-01 14:46:00|41181.9|41141.9|41211.9|41171.9|41211.9|41171.9|41181.9|41141.9|13
1654094770000|2022-06-01 14:46:10|41208.9|41168.9|41201.9|41161.9|41211.9|41171.9|41201.9|41161.9|9
1654094780000|2022-06-01 14:46:20|41203.9|41163.9|41218.9|41178.9|41226.9|41186.9|41198.9|41158.9|7
1654094790000|2022-06-01 14:46:30|41213.9|41173.9|41203.9|41163.9|41213.9|41173.9|41199.9|41159.9|7
1654094800000|2022-06-01 14:46:40|41201.9|41161.9|41193.9|41153.9|41208.9|41168.9|41186|41146|11
1654094810000|2022-06-01 14:46:50|41191|41151|41178|41138|41203|41163|41178|41138|8
1654094820000|2022-06-01 14:47:00|41176|41136|41169.9|41129.9|41176|41136|41164.9|41124.9|15
1654094830000|2022-06-01 14:47:10|41167.8|41127.8|41165.8|41125.8|41171.9|41131.9|41160.8|41120.8|24
1654094840000|2022-06-01 14:47:20|41160.8|41120.8|41145.8|41105.8|41160.8|41120.8|41140.8|41100.8|9
1654094850000|2022-06-01 14:47:30|41143.7|41103.7|41165.8|41125.8|41170.8|41130.8|41143.7|41103.7|27
1654094860000|2022-06-01 14:47:40|41167.8|41127.8|41192.8|41152.8|41200.8|41160.8|41167.8|41127.8|20
1654094870000|2022-06-01 14:47:50|41197.8|41157.8|41199.8|41159.8|41207.8|41167.8|41189.8|41149.8|5
1654094880000|2022-06-01 14:48:00|41197.8|41157.8|41219.8|41179.8|41229.8|41189.8|41189.8|41149.8|22
1654094890000|2022-06-01 14:48:10|41221.9|41181.9|41221.9|41181.9|41238.9|41198.9|41216.9|41176.9|33
1654094900000|2022-06-01 14:48:20|41231.9|41191.9|41223.9|41183.9|41231.9|41191.9|41223.9|41183.9|13
1654094910000|2022-06-01 14:48:30|41226.9|41186.9|41211|41171|41231.9|41191.9|41203.9|41163.9|9
1654094920000|2022-06-01 14:48:40|41206|41166|41203|41163|41213.9|41173.9|41203|41163|9
1654094930000|2022-06-01 14:48:50|41206|41166|41203.9|41163.9|41213|41173|41203.9|41163.9|5
1654094940000|2022-06-01 14:49:00|41193.9|41153.9|41191.9|41151.9|41193.9|41153.9|41176.9|41136.9|41
1654094950000|2022-06-01 14:49:10|41181.9|41141.9|41151.9|41111.9|41181.9|41141.9|41149.8|41109.8|8
1654094960000|2022-06-01 14:49:20|41149.8|41109.8|41119.8|41079.8|41149.8|41109.8|41114.8|41074.8|22
1654094970000|2022-06-01 14:49:30|41111.9|41071.9|41163.9|41123.9|41163.9|41123.9|41091.9|41051.9|39
1654094980000|2022-06-01 14:49:40|41161.9|41121.9|41153.9|41113.9|41161.9|41121.9|41146.9|41106.9|11
1654094990000|2022-06-01 14:49:50|41156|41116|41173.9|41133.9|41176.9|41136.9|41156|41116|9
1654095000000|2022-06-01 14:50:00|41176.9|41136.9|41173.9|41133.9|41176.9|41136.9|41163.9|41123.9|4
1654095010000|2022-06-01 14:50:10|41178.9|41138.9|41176.9|41136.9|41189.8|41149.8|41176.9|41136.9|4
1654095020000|2022-06-01 14:50:20|41179.8|41139.8|41161.9|41121.9|41181.9|41141.9|41156.9|41116.9|4
1654095030000|2022-06-01 14:50:30|41169.8|41129.8|41173.9|41133.9|41181.9|41141.9|41166.9|41126.9|13
1654095040000|2022-06-01 14:50:40|41171|41131|41171|41131|41173.9|41133.9|41171|41131|3
1654095050000|2022-06-01 14:50:50|41173|41133|41198|41158|41198|41158|41173|41133|51
1654095060000|2022-06-01 14:51:00|41193|41153|41206|41166|41206|41166|41193|41153|11
1654095070000|2022-06-01 14:51:10|41198|41158|41196|41156|41198|41158|41193|41153|10
1654095080000|2022-06-01 14:51:20|41193|41153|41176|41136|41196|41156|41166|41126|13
1654095090000|2022-06-01 14:51:30|41178|41138|41193|41153|41196|41156|41178|41138|10
1654095100000|2022-06-01 14:51:40|41196|41156|41198|41158|41198|41158|41196|41156|9
1654095110000|2022-06-01 14:51:50|41196|41156|41168|41128|41196|41156|41168|41128|9
1654095120000|2022-06-01 14:52:00|41156|41116|41173|41133|41173|41133|41156|41116|24
1654095130000|2022-06-01 14:52:10|41178|41138|41163|41123|41183|41143|41163|41123|15
1654095140000|2022-06-01 14:52:20|41158|41118|41133|41093|41158|41118|41133|41093|18
1654095150000|2022-06-01 14:52:30|41138|41098|41108|41068|41138|41098|41106|41066|7
1654095160000|2022-06-01 14:52:40|41106|41066|41126|41086|41126|41086|41106|41066|13
1654095170000|2022-06-01 14:52:50|41128|41088|41116|41076|41133|41093|41103|41063|9
1654095180000|2022-06-01 14:53:00|41110|41070|41096|41056|41110|41070|41088|41048|16
1654095190000|2022-06-01 14:53:10|41098|41058|41111|41071|41121|41081|41086|41046|27
1654095200000|2022-06-01 14:53:20|41093|41053|41091|41051|41101|41061|41091|41051|14
1654095210000|2022-06-01 14:53:30|41101|41061|41086|41046|41101|41061|41081|41041|3
1654095220000|2022-06-01 14:53:40|41093.9|41053.9|41088|41048|41096|41056|41088|41048|4
1654095230000|2022-06-01 14:53:50|41086|41046|41078|41038|41090.9|41050.9|41075.9|41035.9|18
1654095240000|2022-06-01 14:54:00|41085.9|41045.9|41110.9|41070.9|41110.9|41070.9|41085.9|41045.9|4
1654095250000|2022-06-01 14:54:10|41108|41068|41088|41048|41108|41068|41085.9|41045.9|14
1654095260000|2022-06-01 14:54:20|41085.9|41045.9|41055.9|41015.9|41085.9|41045.9|41055.9|41015.9|3
1654095270000|2022-06-01 14:54:30|41045.9|41005.9|41048|41008|41053|41013|41045.9|41005.9|13
1654095280000|2022-06-01 14:54:40|41053|41013|41060.9|41020.9|41060.9|41020.9|41050|41010|6
1654095290000|2022-06-01 14:54:50|41065.9|41025.9|41065.9|41025.9|41065.9|41025.9|41065.9|41025.9|1
1654095300000|2022-06-01 14:55:00|41058|41018|41065.9|41025.9|41065.9|41025.9|41055.9|41015.9|11
1654095310000|2022-06-01 14:55:10|41055.9|41015.9|41058.9|41018.9|41063.9|41023.9|41055.9|41015.9|17
1654095320000|2022-06-01 14:55:20|41061.9|41021.9|41061.9|41021.9|41061.9|41021.9|41061.9|41021.9|1
1654095330000|2022-06-01 14:55:30|41063.9|41023.9|41068.9|41028.9|41068.9|41028.9|41063.9|41023.9|6
1654095340000|2022-06-01 14:55:40|41071.9|41031.9|41061.9|41021.9|41071.9|41031.9|41043.9|41003.9|16
1654095350000|2022-06-01 14:55:50|41053.9|41013.9|41033.9|40993.9|41053.9|41013.9|41031.9|40991.9|10
1654095360000|2022-06-01 14:56:00|41035.9|40995.9|41079.8|41039.8|41079.8|41039.8|41033.9|40993.9|34
1654095370000|2022-06-01 14:56:10|41081.9|41041.9|41074.8|41034.8|41087.8|41047.8|41069.8|41029.8|11
1654095380000|2022-06-01 14:56:20|41079.8|41039.8|41113.9|41073.9|41113.9|41073.9|41069.8|41029.8|29
1654095390000|2022-06-01 14:56:30|41116.9|41076.9|41128|41088|41128|41088|41116.9|41076.9|7
1654095400000|2022-06-01 14:56:40|41125.9|41085.9|41128|41088|41128|41088|41125.9|41085.9|2
1654095410000|2022-06-01 14:56:50|41125.9|41085.9|41098|41058|41128|41088|41098|41058|16
1654095420000|2022-06-01 14:57:00|41093|41053|41095.9|41055.9|41098|41058|41078|41038|25
1654095430000|2022-06-01 14:57:10|41088|41048|41083|41043|41088|41048|41068|41028|10
1654095440000|2022-06-01 14:57:20|41078|41038|41088|41048|41093|41053|41078|41038|3
1654095450000|2022-06-01 14:57:30|41093|41053|41143|41103|41145.9|41105.9|41093|41053|14
1654095460000|2022-06-01 14:57:40|41138|41098|41148|41108|41148|41108|41138|41098|8
1654095470000|2022-06-01 14:57:50|41143|41103|41138|41098|41143|41103|41133|41093|5
1654095480000|2022-06-01 14:58:00|41140|41100|41138|41098|41148|41108|41133|41093|13
1654095490000|2022-06-01 14:58:10|41125|41085|41138|41098|41138|41098|41125|41085|9
1654095500000|2022-06-01 14:58:20|41135.9|41095.9|41128|41088|41135.9|41095.9|41123|41083|5
1654095510000|2022-06-01 14:58:30|41123|41083|41118|41078|41125.9|41085.9|41118|41078|4
1654095530000|2022-06-01 14:58:50|41115.9|41075.9|41110.9|41070.9|41118|41078|41103|41063|12
1654095540000|2022-06-01 14:59:00|41108|41068|41108|41068|41115.9|41075.9|41105.9|41065.9|2
1654095550000|2022-06-01 14:59:10|41103|41063|41073|41033|41105.9|41065.9|41038|40998|60
1654095560000|2022-06-01 14:59:20|41088|41048|41093|41053|41093|41053|41088|41048|8
1654095570000|2022-06-01 14:59:30|41103|41063|41118|41078|41118|41078|41103|41063|6
1654095580000|2022-06-01 14:59:40|41115.9|41075.9|41098|41058|41128|41088|41098|41058|13
1654095590000|2022-06-01 14:59:50|41095.9|41055.9|41088|41048|41098|41058|41088|41048|3
1654095600000|2022-06-01 15:00:00|41093|41053|41088|41048|41108|41068|41065.9|41025.9|22
1654095610000|2022-06-01 15:00:10|41093|41053|41100.9|41060.9|41105.9|41065.9|41088|41048|9
1654095620000|2022-06-01 15:00:20|41105.9|41065.9|41105.9|41065.9|41115.9|41075.9|41105.9|41065.9|1
1654095630000|2022-06-01 15:00:30|41115.9|41075.9|41113|41073|41125.9|41085.9|41105.9|41065.9|23
1654095640000|2022-06-01 15:00:40|41108|41068|41113|41073|41113|41073|41103|41063|25
1654095650000|2022-06-01 15:00:50|41108|41068|41108|41068|41113|41073|41105.9|41065.9|3
1654095660000|2022-06-01 15:01:00|41105.9|41065.9|41113|41073|41115.9|41075.9|41105.9|41065.9|5
1654095670000|2022-06-01 15:01:10|41108|41068|41110.9|41070.9|41113|41073|41108|41068|4
1654095680000|2022-06-01 15:01:20|41108|41068|41100.9|41060.9|41113|41073|41098|41058|38
1654095690000|2022-06-01 15:01:30|41105.9|41065.9|41103.9|41063.9|41105.9|41065.9|41103.9|41063.9|1
1654095700000|2022-06-01 15:01:40|41100.9|41060.9|41075.9|41035.9|41105.9|41065.9|41075.9|41035.9|5
1654095710000|2022-06-01 15:01:50|41068.9|41028.9|41003.9|40963.9|41068.9|41028.9|41003.9|40963.9|11
1654095720000|2022-06-01 15:02:00|41008.9|40968.9|41001.8|40961.8|41011.8|40971.8|40986.8|40946.8|10
1654095730000|2022-06-01 15:02:10|40996.8|40956.8|40998.9|40958.9|40998.9|40958.9|40984.8|40944.8|11
1654095740000|2022-06-01 15:02:20|41011.8|40971.8|40986.8|40946.8|41021.8|40981.8|40986.8|40946.8|14
1654095750000|2022-06-01 15:02:30|40988.9|40948.9|40986.8|40946.8|40991.8|40951.8|40973.9|40933.9|13
1654095760000|2022-06-01 15:02:40|40983.9|40943.9|40916.8|40876.8|40983.9|40943.9|40908.9|40868.9|9
1654095770000|2022-06-01 15:02:50|40921.8|40881.8|40911.8|40871.8|40921.8|40881.8|40903.9|40863.9|9
1654095780000|2022-06-01 15:03:00|40901.8|40861.8|40911.8|40871.8|40913.9|40873.9|40886.8|40846.8|22
1654095790000|2022-06-01 15:03:10|40916.8|40876.8|40886.8|40846.8|40916.8|40876.8|40886.8|40846.8|19
1654095800000|2022-06-01 15:03:20|40891.8|40851.8|40903.9|40863.9|40908.9|40868.9|40878.9|40838.9|11
1654095810000|2022-06-01 15:03:30|40901.8|40861.8|40923.9|40883.9|40928.9|40888.9|40896.8|40856.8|17
1654095820000|2022-06-01 15:03:40|40921.8|40881.8|40931.8|40891.8|40931.8|40891.8|40918.9|40878.9|18
1654095830000|2022-06-01 15:03:50|40939.8|40899.8|40933.9|40893.9|40939.8|40899.8|40933.9|40893.9|8
1654095840000|2022-06-01 15:04:00|40931.8|40891.8|40941.8|40901.8|40941.8|40901.8|40923.9|40883.9|7
1654095850000|2022-06-01 15:04:10|40936.8|40896.8|40926.8|40886.8|40936.8|40896.8|40913.9|40873.9|15
1654095860000|2022-06-01 15:04:20|40923.9|40883.9|40977.9|40937.9|40977.9|40937.9|40923.9|40883.9|11
1654095870000|2022-06-01 15:04:30|40970.9|40930.9|40945.9|40905.9|40977.9|40937.9|40935.9|40895.9|12
1654095880000|2022-06-01 15:04:40|40955.9|40915.9|40945.9|40905.9|40955.9|40915.9|40945|40905|6
1654095890000|2022-06-01 15:04:50|40925.9|40885.9|40963.9|40923.9|40965.9|40925.9|40925.9|40885.9|28
1654095900000|2022-06-01 15:05:00|40955.9|40915.9|40980.9|40940.9|40985.9|40945.9|40943.9|40903.9|18
1654095910000|2022-06-01 15:05:10|40990.9|40950.9|41016.8|40976.8|41023.8|40983.8|40985.9|40945.9|11
1654095920000|2022-06-01 15:05:20|41011.8|40971.8|41026.8|40986.8|41026.8|40986.8|40993.8|40953.8|28
1654095930000|2022-06-01 15:05:30|41019.8|40979.8|41011.8|40971.8|41026.8|40986.8|41008.8|40968.8|4
1654095940000|2022-06-01 15:05:40|41013.8|40973.8|40991.8|40951.8|41013.8|40973.8|40988.8|40948.8|4
1654095950000|2022-06-01 15:05:50|40993.8|40953.8|40963.8|40923.8|40993.8|40953.8|40963.8|40923.8|23
1654095960000|2022-06-01 15:06:00|40964.8|40924.8|40993.8|40953.8|40996.8|40956.8|40953.8|40913.8|20
1654095970000|2022-06-01 15:06:10|40998.8|40958.8|41021.8|40981.8|41021.8|40981.8|40989.8|40949.8|15
1654095980000|2022-06-01 15:06:20|41023.8|40983.8|40999.8|40959.8|41023.8|40983.8|40992.7|40952.7|35
1654095990000|2022-06-01 15:06:30|40996.8|40956.8|40993.8|40953.8|41001.8|40961.8|40993.8|40953.8|5
1654096000000|2022-06-01 15:06:40|40998.8|40958.8|40991.8|40951.8|40998.8|40958.8|40991.8|40951.8|1
1654096010000|2022-06-01 15:06:50|40988.8|40948.8|40961.8|40921.8|40991.8|40951.8|40961.8|40921.8|5
1654096020000|2022-06-01 15:07:00|40955.9|40915.9|40923.8|40883.8|40955.9|40915.9|40921.8|40881.8|12
1654096030000|2022-06-01 15:07:10|40928.8|40888.8|40941.8|40901.8|40948.8|40908.8|40928.8|40888.8|13
1654096040000|2022-06-01 15:07:20|40938.8|40898.8|40946.8|40906.8|40966.8|40926.8|40938.8|40898.8|6
1654096050000|2022-06-01 15:07:30|40941.8|40901.8|40943.8|40903.8|40943.8|40903.8|40941.8|40901.8|2
1654096060000|2022-06-01 15:07:40|40951.8|40911.8|40961.8|40921.8|40963.8|40923.8|40951.8|40911.8|2
1654096070000|2022-06-01 15:07:50|40963.8|40923.8|40941.8|40901.8|40963.8|40923.8|40936.8|40896.8|14
1654096080000|2022-06-01 15:08:00|40949.8|40909.8|40911.8|40871.8|40949.8|40909.8|40901.8|40861.8|49
1654096090000|2022-06-01 15:08:10|40909.7|40869.7|40907.7|40867.7|40911.8|40871.8|40906.8|40866.8|6
1654096100000|2022-06-01 15:08:20|40914.7|40874.7|40909.7|40869.7|40914.7|40874.7|40907.7|40867.7|7
1654096110000|2022-06-01 15:08:30|40914.7|40874.7|40921.8|40881.8|40941.8|40901.8|40914.7|40874.7|13
1654096120000|2022-06-01 15:08:40|40923.8|40883.8|40933.8|40893.8|40943.8|40903.8|40921.8|40881.8|15
1654096130000|2022-06-01 15:08:50|40923.8|40883.8|40933.8|40893.8|40933.8|40893.8|40921.8|40881.8|1
1654096140000|2022-06-01 15:09:00|40931.8|40891.8|40938.8|40898.8|40940.9|40900.9|40915.9|40875.9|17
1654096150000|2022-06-01 15:09:10|40941.8|40901.8|40938.8|40898.8|40943.8|40903.8|40935.9|40895.9|10
1654096160000|2022-06-01 15:09:20|40935.9|40895.9|40957.9|40917.9|40957.9|40917.9|40935.9|40895.9|18
1654096170000|2022-06-01 15:09:30|40952.9|40912.9|40980.9|40940.9|40980.9|40940.9|40950.9|40910.9|5
1654096180000|2022-06-01 15:09:40|40983.8|40943.8|40995.9|40955.9|40995.9|40955.9|40983.8|40943.8|4
1654096190000|2022-06-01 15:09:50|40997.9|40957.9|40993.8|40953.8|41005.9|40965.9|40989.7|40949.7|14
1654096200000|2022-06-01 15:10:00|41005.9|40965.9|40993.8|40953.8|41005.9|40965.9|40987.9|40947.9|15
1654096210000|2022-06-01 15:10:10|40987.9|40947.9|40982.9|40942.9|40987.9|40947.9|40968.8|40928.8|13
1654096220000|2022-06-01 15:10:20|40985.9|40945.9|40970.9|40930.9|40985.9|40945.9|40970.9|40930.9|9
1654096230000|2022-06-01 15:10:30|40977.9|40937.9|40987.9|40947.9|40987.9|40947.9|40977.9|40937.9|1
1654096240000|2022-06-01 15:10:40|40994.9|40954.9|41007.9|40967.9|41012.9|40972.9|40994.9|40954.9|8
1654096250000|2022-06-01 15:10:50|41012.9|40972.9|41007.9|40967.9|41020.9|40980.9|41007.9|40967.9|6
1654096260000|2022-06-01 15:11:00|41010.9|40970.9|41025.9|40985.9|41025.9|40985.9|41007.9|40967.9|2
1654096270000|2022-06-01 15:11:10|41015.9|40975.9|41025.9|40985.9|41025.9|40985.9|41015.9|40975.9|10
1654096280000|2022-06-01 15:11:20|41023.8|40983.8|41025.9|40985.9|41025.9|40985.9|41013.8|40973.8|4
1654096290000|2022-06-01 15:11:30|41023.8|40983.8|41015.9|40975.9|41028.8|40988.8|41015.9|40975.9|1
1654096300000|2022-06-01 15:11:40|41010.9|40970.9|41025.9|40985.9|41025.9|40985.9|41010.9|40970.9|14
1654096310000|2022-06-01 15:11:50|41028.8|40988.8|41005.9|40965.9|41028.8|40988.8|41005.9|40965.9|6
1654096320000|2022-06-01 15:12:00|40995.9|40955.9|41005.9|40965.9|41005.9|40965.9|40995.9|40955.9|13
1654096330000|2022-06-01 15:12:10|41010.9|40970.9|41000.9|40960.9|41023.8|40983.8|41000.9|40960.9|7
1654096340000|2022-06-01 15:12:20|40995.9|40955.9|40991.8|40951.8|41000.9|40960.9|40985.9|40945.9|10
1654096350000|2022-06-01 15:12:30|40993.8|40953.8|41003.8|40963.8|41011.8|40971.8|40986.8|40946.8|15
1654096360000|2022-06-01 15:12:40|41006.8|40966.8|41025.9|40985.9|41040.9|41000.9|41001.8|40961.8|62
1654096370000|2022-06-01 15:12:50|41030.9|40990.9|41025.9|40985.9|41030.9|40990.9|41013.8|40973.8|16
1654096380000|2022-06-01 15:13:00|41035.9|40995.9|41035.9|40995.9|41045.9|41005.9|41027.9|40987.9|10
1654096390000|2022-06-01 15:13:10|41025.9|40985.9|41005.9|40965.9|41035.9|40995.9|41005.9|40965.9|10
1654096400000|2022-06-01 15:13:20|40997.9|40957.9|40985.9|40945.9|41000.9|40960.9|40985.9|40945.9|8
1654096410000|2022-06-01 15:13:30|40968.8|40928.8|40955.8|40915.8|40968.8|40928.8|40950.8|40910.8|7
1654096420000|2022-06-01 15:13:40|40953.8|40913.8|40943.8|40903.8|40953.8|40913.8|40943.8|40903.8|1
1654096430000|2022-06-01 15:13:50|40945.8|40905.8|40960.8|40920.8|40960.8|40920.8|40945.8|40905.8|8
1654096440000|2022-06-01 15:14:00|40965.8|40925.8|40965.8|40925.8|40965.8|40925.8|40960.8|40920.8|4
1654096450000|2022-06-01 15:14:10|40968.8|40928.8|40948.8|40908.8|40968.8|40928.8|40948.8|40908.8|6
1654096460000|2022-06-01 15:14:20|40943.8|40903.8|40951.8|40911.8|40953.8|40913.8|40943.8|40903.8|4
1654096470000|2022-06-01 15:14:30|40953.8|40913.8|40951.8|40911.8|40956.8|40916.8|40948.8|40908.8|5
1654096480000|2022-06-01 15:14:40|40945.8|40905.8|40941.8|40901.8|40945.8|40905.8|40941.8|40901.8|4
1654096490000|2022-06-01 15:14:50|40933.8|40893.8|40921.8|40881.8|40933.8|40893.8|40908.8|40868.8|13
1654096500000|2022-06-01 15:15:00|40916.8|40876.8|40933.8|40893.8|40933.8|40893.8|40905.8|40865.8|18
1654096510000|2022-06-01 15:15:10|40931.8|40891.8|40935.8|40895.8|40948.8|40908.8|40931.8|40891.8|15
1654096520000|2022-06-01 15:15:20|40931.8|40891.8|40947.9|40907.9|40947.9|40907.9|40930.8|40890.8|9
1654096530000|2022-06-01 15:15:30|40940.8|40900.8|40930.8|40890.8|40940.8|40900.8|40927.9|40887.9|3
1654096540000|2022-06-01 15:15:40|40935.8|40895.8|40955.8|40915.8|40955.8|40915.8|40935.8|40895.8|4
1654096550000|2022-06-01 15:15:50|40952.9|40912.9|40949.9|40909.9|40959.9|40919.9|40935.8|40895.8|21
1654096560000|2022-06-01 15:16:00|40944.9|40904.9|40954.9|40914.9|40959.9|40919.9|40937.9|40897.9|31
1654096570000|2022-06-01 15:16:10|40952.9|40912.9|40954.9|40914.9|40959.9|40919.9|40952|40912|4
1654096580000|2022-06-01 15:16:20|40952.9|40912.9|40964.9|40924.9|40969.9|40929.9|40949.9|40909.9|4
1654096590000|2022-06-01 15:16:30|40969.9|40929.9|40957.9|40917.9|40969.9|40929.9|40954.9|40914.9|0
1654096600000|2022-06-01 15:16:40|40952|40912|40957.9|40917.9|40964.9|40924.9|40939.9|40899.9|16
1654096610000|2022-06-01 15:16:50|40959.9|40919.9|40932|40892|40964.9|40924.9|40932|40892|9
1654096620000|2022-06-01 15:17:00|40939.9|40899.9|40912|40872|40939.9|40899.9|40909|40869|8
1654096630000|2022-06-01 15:17:10|40917|40877|40917|40877|40919|40879|40901|40861|11
1654096640000|2022-06-01 15:17:20|40919.9|40879.9|40929.9|40889.9|40942|40902|40919.9|40879.9|5
1654096650000|2022-06-01 15:17:30|40937|40897|40942|40902|40947.9|40907.9|40929.9|40889.9|16
1654096660000|2022-06-01 15:17:40|40939.9|40899.9|40942|40902|40942|40902|40939.9|40899.9|1
1654096670000|2022-06-01 15:17:50|40939.9|40899.9|40929.9|40889.9|40939.9|40899.9|40924.9|40884.9|1
1654096680000|2022-06-01 15:18:00|40939.9|40899.9|40949.9|40909.9|40949.9|40909.9|40932|40892|7
1654096690000|2022-06-01 15:18:10|40944.9|40904.9|40944.9|40904.9|40949.9|40909.9|40942|40902|5
1654096700000|2022-06-01 15:18:20|40934.9|40894.9|40934.9|40894.9|40934.9|40894.9|40929.9|40889.9|3
1654096710000|2022-06-01 15:18:30|40932|40892|40954.9|40914.9|40954.9|40914.9|40932|40892|6
1654096720000|2022-06-01 15:18:40|40952.9|40912.9|40949.9|40909.9|40952.9|40912.9|40949.9|40909.9|1
1654096730000|2022-06-01 15:18:50|40946.9|40906.9|40929.9|40889.9|40949.9|40909.9|40929.9|40889.9|8
1654096740000|2022-06-01 15:19:00|40931.9|40891.9|40959.9|40919.9|40969.9|40929.9|40929.9|40889.9|17
1654096750000|2022-06-01 15:19:10|40971.9|40931.9|40949.9|40909.9|40971.9|40931.9|40949.9|40909.9|12
1654096760000|2022-06-01 15:19:20|40966.9|40926.9|40966|40926|40984|40944|40961.9|40921.9|7
1654096770000|2022-06-01 15:19:30|40969|40929|40961.9|40921.9|40969|40929|40961.9|40921.9|3
1654096780000|2022-06-01 15:19:40|40954|40914|40966|40926|40969|40929|40954|40914|2
1654096790000|2022-06-01 15:19:50|40959|40919|40924|40884|40959|40919|40924|40884|9
1654096800000|2022-06-01 15:20:00|40914|40874|40904|40864|40914|40874|40901.9|40861.9|14
1654096810000|2022-06-01 15:20:10|40914|40874|40911.9|40871.9|40916.9|40876.9|40911.9|40871.9|7
1654096820000|2022-06-01 15:20:20|40914|40874|40914|40874|40914|40874|40904|40864|6
1654096830000|2022-06-01 15:20:30|40916.9|40876.9|40911.9|40871.9|40919.9|40879.9|40911.9|40871.9|4
1654096840000|2022-06-01 15:20:40|40886.9|40846.9|40886.9|40846.9|40886.9|40846.9|40884|40844|3
1654096850000|2022-06-01 15:20:50|40884|40844|40866|40826|40884|40844|40864|40824|13
1654096860000|2022-06-01 15:21:00|40864|40824|40866|40826|40871|40831|40861|40821|11
1654096870000|2022-06-01 15:21:10|40871|40831|40871|40831|40871|40831|40871|40831|4
1654096880000|2022-06-01 15:21:20|40864|40824|40871|40831|40874|40834|40864|40824|7
1654096890000|2022-06-01 15:21:30|40866.9|40826.9|40861|40821|40866.9|40826.9|40861|40821|8
1654096900000|2022-06-01 15:21:40|40840.1|40800.1|40833.1|40793.1|40840.1|40800.1|40821|40781|25
1654096910000|2022-06-01 15:21:50|40838.1|40798.1|40860.1|40820.1|40860.1|40820.1|40830.1|40790.1|26
1654096920000|2022-06-01 15:22:00|40858.1|40818.1|40858.1|40818.1|40868.1|40828.1|40858.1|40818.1|17
1654096930000|2022-06-01 15:22:10|40853.1|40813.1|40851|40811|40853.1|40813.1|40838.1|40798.1|11
1654096940000|2022-06-01 15:22:20|40846|40806|40836|40796|40846|40806|40836|40796|5
1654096950000|2022-06-01 15:22:30|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|1
1654096960000|2022-06-01 15:22:40|40846|40806|40863.1|40823.1|40871|40831|40846|40806|6
1654096970000|2022-06-01 15:22:50|40861|40821|40876|40836|40876|40836|40858.1|40818.1|7
1654096980000|2022-06-01 15:23:00|40870.1|40830.1|40873.1|40833.1|40873.1|40833.1|40858.1|40818.1|8
1654096990000|2022-06-01 15:23:10|40868.1|40828.1|40868.1|40828.1|40878.1|40838.1|40868.1|40828.1|9
1654097000000|2022-06-01 15:23:20|40871|40831|40878|40838|40878.1|40838.1|40868.1|40828.1|9
1654097010000|2022-06-01 15:23:30|40885.1|40845.1|40903|40863|40908|40868|40885.1|40845.1|14
1654097020000|2022-06-01 15:23:40|40900.1|40860.1|40888|40848|40900.1|40860.1|40888|40848|1
1654097030000|2022-06-01 15:23:50|40890.1|40850.1|40880.1|40840.1|40890.1|40850.1|40875.1|40835.1|1
1654097040000|2022-06-01 15:24:00|40878|40838|40895.1|40855.1|40895.1|40855.1|40875.1|40835.1|31
1654097050000|2022-06-01 15:24:10|40890.1|40850.1|40872.1|40832.1|40895.1|40855.1|40872.1|40832.1|7
1654097060000|2022-06-01 15:24:20|40874.2|40834.2|40879.2|40839.2|40884.2|40844.2|40874.2|40834.2|2
1654097070000|2022-06-01 15:24:30|40872.1|40832.1|40889.2|40849.2|40889.2|40849.2|40859.2|40819.2|16
1654097080000|2022-06-01 15:24:40|40891.2|40851.2|40894.2|40854.2|40904.2|40864.2|40884.2|40844.2|7
1654097090000|2022-06-01 15:24:50|40889.2|40849.2|40881.2|40841.2|40889.2|40849.2|40879.2|40839.2|29
1654097100000|2022-06-01 15:25:00|40879.2|40839.2|40899.2|40859.2|40904.2|40864.2|40879.2|40839.2|15
1654097110000|2022-06-01 15:25:10|40902.1|40862.1|40889.2|40849.2|40902.1|40862.1|40863.2|40823.2|24
1654097120000|2022-06-01 15:25:20|40891.2|40851.2|40909.2|40869.2|40919.2|40879.2|40889.2|40849.2|7
1654097130000|2022-06-01 15:25:30|40912.1|40872.1|40922.1|40882.1|40932.1|40892.1|40912.1|40872.1|10
1654097140000|2022-06-01 15:25:40|40929.2|40889.2|40894.2|40854.2|40929.2|40889.2|40894.2|40854.2|8
1654097150000|2022-06-01 15:25:50|40892.1|40852.1|40902.1|40862.1|40904.2|40864.2|40884.2|40844.2|13
1654097160000|2022-06-01 15:26:00|40899.2|40859.2|40916.2|40876.2|40916.2|40876.2|40891.2|40851.2|13
1654097170000|2022-06-01 15:26:10|40910.3|40870.3|40914.2|40874.2|40924.2|40884.2|40906.2|40866.2|16
1654097180000|2022-06-01 15:26:20|40916.2|40876.2|40911.2|40871.2|40916.2|40876.2|40911.2|40871.2|1
1654097190000|2022-06-01 15:26:30|40914.2|40874.2|40911.2|40871.2|40916.2|40876.2|40906.2|40866.2|9
1654097200000|2022-06-01 15:26:40|40906.2|40866.2|40911.2|40871.2|40914.2|40874.2|40906.2|40866.2|2
1654097210000|2022-06-01 15:26:50|40916.2|40876.2|40916.2|40876.2|40916.2|40876.2|40913.2|40873.2|0
1654097220000|2022-06-01 15:27:00|40914.2|40874.2|40904.2|40864.2|40919.2|40879.2|40896.2|40856.2|24
1654097230000|2022-06-01 15:27:10|40906.2|40866.2|40882.1|40842.1|40906.2|40866.2|40872.1|40832.1|6
1654097240000|2022-06-01 15:27:20|40874.2|40834.2|40874.2|40834.2|40877.1|40837.1|40862.1|40822.1|6
1654097250000|2022-06-01 15:27:30|40870.1|40830.1|40874.2|40834.2|40877.1|40837.1|40870.1|40830.1|0
1654097260000|2022-06-01 15:27:40|40872.1|40832.1|40850.1|40810.1|40874.2|40834.2|40842.1|40802.1|10
1654097270000|2022-06-01 15:27:50|40852.1|40812.1|40852.1|40812.1|40852.1|40812.1|40842.1|40802.1|12
1654097280000|2022-06-01 15:28:00|40857.1|40817.1|40826|40786|40860.1|40820.1|40823|40783|32
1654097290000|2022-06-01 15:28:10|40821|40781|40816|40776|40821|40781|40816|40776|12
1654097300000|2022-06-01 15:28:20|40813.9|40773.9|40806|40766|40813.9|40773.9|40798|40758|20
1654097310000|2022-06-01 15:28:30|40808|40768|40800.1|40760.1|40808|40768|40798|40758|12
1654097320000|2022-06-01 15:28:40|40805.1|40765.1|40811|40771|40818|40778|40798|40758|10
1654097330000|2022-06-01 15:28:50|40813|40773|40826|40786|40833|40793|40808|40768|12
1654097340000|2022-06-01 15:29:00|40833|40793|40828.9|40788.9|40876|40836|40828|40788|17
1654097350000|2022-06-01 15:29:10|40833.9|40793.9|40833.9|40793.9|40843.9|40803.9|40833.9|40793.9|8
1654097360000|2022-06-01 15:29:20|40831.9|40791.9|40848.9|40808.9|40848.9|40808.9|40828.9|40788.9|2
1654097370000|2022-06-01 15:29:30|40856|40816|40886|40846|40896|40856|40856|40816|14
1654097380000|2022-06-01 15:29:40|40873.9|40833.9|40868.9|40828.9|40881.9|40841.9|40868.9|40828.9|7
1654097390000|2022-06-01 15:29:50|40873.9|40833.9|40903.9|40863.9|40903.9|40863.9|40868.9|40828.9|14
1654097400000|2022-06-01 15:30:00|40898.9|40858.9|40903.9|40863.9|40903.9|40863.9|40881.9|40841.9|17
1654097410000|2022-06-01 15:30:10|40901.9|40861.9|40881.9|40841.9|40906.9|40866.9|40881.9|40841.9|9
1654097420000|2022-06-01 15:30:20|40879.8|40839.8|40903.9|40863.9|40903.9|40863.9|40876.9|40836.9|9
1654097430000|2022-06-01 15:30:30|40906|40866|40918.9|40878.9|40921.9|40881.9|40903.9|40863.9|11
1654097440000|2022-06-01 15:30:40|40923.9|40883.9|40899.8|40859.8|40924.8|40884.8|40899.8|40859.8|17
1654097450000|2022-06-01 15:30:50|40894.8|40854.8|40894.8|40854.8|40901.9|40861.9|40889.8|40849.8|4
1654097460000|2022-06-01 15:31:00|40889.8|40849.8|40906.9|40866.9|40906.9|40866.9|40889.8|40849.8|11
1654097470000|2022-06-01 15:31:10|40901.9|40861.9|40899.8|40859.8|40901.9|40861.9|40889.8|40849.8|13
1654097480000|2022-06-01 15:31:20|40891.9|40851.9|40889.8|40849.8|40894.8|40854.8|40881.9|40841.9|17
1654097490000|2022-06-01 15:31:30|40887.8|40847.8|40874.8|40834.8|40887.8|40847.8|40869.8|40829.8|4
1654097500000|2022-06-01 15:31:40|40864.8|40824.8|40857.8|40817.8|40871.9|40831.9|40854.8|40814.8|12
1654097510000|2022-06-01 15:31:50|40859.8|40819.8|40849.8|40809.8|40865.8|40825.8|40849.8|40809.8|4
1654097520000|2022-06-01 15:32:00|40847.8|40807.8|40839.8|40799.8|40849.8|40809.8|40839.8|40799.8|12
1654097530000|2022-06-01 15:32:10|40844.8|40804.8|40847.8|40807.8|40849.8|40809.8|40841.9|40801.9|5
1654097540000|2022-06-01 15:32:20|40844.8|40804.8|40834.8|40794.8|40844.8|40804.8|40832.8|40792.8|8
1654097550000|2022-06-01 15:32:30|40836.9|40796.9|40834.8|40794.8|40839.8|40799.8|40834.8|40794.8|1
1654097560000|2022-06-01 15:32:40|40829.8|40789.8|40831.9|40791.9|40831.9|40791.9|40829.8|40789.8|6
1654097570000|2022-06-01 15:32:50|40836.9|40796.9|40839.8|40799.8|40842.8|40802.8|40829.8|40789.8|6
1654097580000|2022-06-01 15:33:00|40841.9|40801.9|40839.8|40799.8|40846.9|40806.9|40839.8|40799.8|5
1654097590000|2022-06-01 15:33:10|40832.8|40792.8|40844.8|40804.8|40844.8|40804.8|40829.8|40789.8|7
1654097600000|2022-06-01 15:33:20|40846.9|40806.9|40841.9|40801.9|40846.9|40806.9|40841.9|40801.9|1
1654097610000|2022-06-01 15:33:30|40844.8|40804.8|40829.8|40789.8|40844.8|40804.8|40829.8|40789.8|4
1654097620000|2022-06-01 15:33:40|40841.9|40801.9|40836.9|40796.9|40841.9|40801.9|40836.9|40796.9|10
1654097630000|2022-06-01 15:33:50|40839.8|40799.8|40844.8|40804.8|40844.8|40804.8|40839.8|40799.8|4
1654097640000|2022-06-01 15:34:00|40846.9|40806.9|40869.8|40829.8|40869.8|40829.8|40846.9|40806.9|16
1654097650000|2022-06-01 15:34:10|40874.8|40834.8|40884.8|40844.8|40889.8|40849.8|40869.8|40829.8|6
1654097660000|2022-06-01 15:34:20|40887.8|40847.8|40871.9|40831.9|40887.8|40847.8|40869.8|40829.8|9
1654097670000|2022-06-01 15:34:30|40869.8|40829.8|40891.9|40851.9|40894.8|40854.8|40869.8|40829.8|5
1654097680000|2022-06-01 15:34:40|40889.8|40849.8|40898.9|40858.9|40903.9|40863.9|40869.8|40829.8|15
1654097690000|2022-06-01 15:34:50|40895.9|40855.9|40915.9|40875.9|40920.9|40880.9|40893.9|40853.9|5
1654097700000|2022-06-01 15:35:00|40918|40878|40915.9|40875.9|40923.9|40883.9|40910.9|40870.9|3
1654097710000|2022-06-01 15:35:10|40913.9|40873.9|40923.9|40883.9|40925.9|40885.9|40913.9|40873.9|5
1654097720000|2022-06-01 15:35:20|40925.9|40885.9|40923.9|40883.9|40928.9|40888.9|40923.9|40883.9|25
1654097730000|2022-06-01 15:35:30|40925.9|40885.9|40928.9|40888.9|40936.9|40896.9|40915.9|40875.9|65
1654097740000|2022-06-01 15:35:40|40930.9|40890.9|40928.9|40888.9|40933.9|40893.9|40923.9|40883.9|5
1654097750000|2022-06-01 15:35:50|40933.9|40893.9|40916.9|40876.9|40933.9|40893.9|40916.9|40876.9|4
1654097760000|2022-06-01 15:36:00|40919.8|40879.8|40889.8|40849.8|40921.9|40881.9|40889.8|40849.8|37
1654097770000|2022-06-01 15:36:10|40886.9|40846.9|40871.9|40831.9|40889.8|40849.8|40871.9|40831.9|12
1654097780000|2022-06-01 15:36:20|40869.8|40829.8|40861.9|40821.9|40869.8|40829.8|40861.9|40821.9|2
1654097790000|2022-06-01 15:36:30|40859.8|40819.8|40856.9|40816.9|40861.9|40821.9|40841.9|40801.9|11
1654097800000|2022-06-01 15:36:40|40853.9|40813.9|40883.9|40843.9|40893.9|40853.9|40851.9|40811.9|16
1654097810000|2022-06-01 15:36:50|40875.9|40835.9|40893.9|40853.9|40893.9|40853.9|40875.9|40835.9|8
1654097820000|2022-06-01 15:37:00|40888.9|40848.9|40883|40843|40895.9|40855.9|40883|40843|26
1654097830000|2022-06-01 15:37:10|40878|40838|40868|40828|40878|40838|40868|40828|11
1654097840000|2022-06-01 15:37:20|40858|40818|40875.9|40835.9|40878|40838|40855|40815|8
1654097850000|2022-06-01 15:37:30|40878|40838|40888|40848|40893|40853|40875.9|40835.9|6
1654097860000|2022-06-01 15:37:40|40885.9|40845.9|40895.9|40855.9|40905.9|40865.9|40885.9|40845.9|5
1654097870000|2022-06-01 15:37:50|40888|40848|40875.9|40835.9|40888|40848|40875.9|40835.9|3
1654097880000|2022-06-01 15:38:00|40873|40833|40868|40828|40883|40843|40868|40828|2
1654097890000|2022-06-01 15:38:10|40875|40835|40868|40828|40880|40840|40853|40813|31
1654097900000|2022-06-01 15:38:20|40863|40823|40858|40818|40863|40823|40850|40810|2
1654097910000|2022-06-01 15:38:30|40855.9|40815.9|40848|40808|40855.9|40815.9|40848|40808|2
1654097920000|2022-06-01 15:38:40|40855.9|40815.9|40858|40818|40858|40818|40853|40813|7
1654097930000|2022-06-01 15:38:50|40855|40815|40843|40803|40855|40815|40840|40800|8
1654097940000|2022-06-01 15:39:00|40840|40800|40848|40808|40848|40808|40838|40798|3
1654097950000|2022-06-01 15:39:10|40850.9|40810.9|40850.9|40810.9|40853|40813|40848|40808|7
1654097960000|2022-06-01 15:39:20|40848|40808|40848|40808|40853|40813|40848|40808|0
1654097970000|2022-06-01 15:39:30|40845.9|40805.9|40858|40818|40870|40830|40840.9|40800.9|22
1654097980000|2022-06-01 15:39:40|40860|40820|40860|40820|40860|40820|40850|40810|10
1654097990000|2022-06-01 15:39:50|40858|40818|40863|40823|40863|40823|40858|40818|4
1654098000000|2022-06-01 15:40:00|40860|40820|40870|40830|40870|40830|40858|40818|28
1654098010000|2022-06-01 15:40:10|40867|40827|40860|40820|40870|40830|40858|40818|5
1654098020000|2022-06-01 15:40:20|40858|40818|40858|40818|40868|40828|40850|40810|6
1654098030000|2022-06-01 15:40:30|40857|40817|40857|40817|40862|40822|40850|40810|17
1654098040000|2022-06-01 15:40:40|40860|40820|40864.1|40824.1|40867|40827|40852|40812|5
1654098050000|2022-06-01 15:40:50|40867|40827|40862|40822|40867|40827|40862|40822|2
1654098060000|2022-06-01 15:41:00|40857|40817|40874.1|40834.1|40882|40842|40857|40817|6
1654098070000|2022-06-01 15:41:10|40877|40837|40898|40858|40898|40858|40877|40837|4
1654098080000|2022-06-01 15:41:20|40890|40850|40885|40845|40890|40850|40885|40845|3
1654098090000|2022-06-01 15:41:30|40890|40850|40917|40877|40922|40882|40890|40850|15
1654098100000|2022-06-01 15:41:40|40920|40880|40907|40867|40922|40882|40904.1|40864.1|15
1654098110000|2022-06-01 15:41:50|40904.1|40864.1|40907|40867|40910|40870|40902|40862|1
1654098120000|2022-06-01 15:42:00|40904.1|40864.1|40897|40857|40907|40867|40892|40852|3
1654098130000|2022-06-01 15:42:10|40902|40862|40897|40857|40902|40862|40897|40857|2
1654098140000|2022-06-01 15:42:20|40890|40850|40892|40852|40892|40852|40879.1|40839.1|1
1654098150000|2022-06-01 15:42:30|40890|40850|40872|40832|40890|40850|40864.1|40824.1|5
1654098160000|2022-06-01 15:42:40|40867|40827|40862|40822|40867|40827|40859.1|40819.1|3
1654098170000|2022-06-01 15:42:50|40872|40832|40862|40822|40872|40832|40857|40817|6
1654098180000|2022-06-01 15:43:00|40857|40817|40870|40830|40870|40830|40850|40810|6
1654098190000|2022-06-01 15:43:10|40872|40832|40857|40817|40872|40832|40852|40812|7
1654098200000|2022-06-01 15:43:20|40859.1|40819.1|40854.1|40814.1|40864.1|40824.1|40853.1|40813.1|11
1654098210000|2022-06-01 15:43:30|40852|40812|40847|40807|40852|40812|40847|40807|2
1654098220000|2022-06-01 15:43:40|40849.1|40809.1|40847|40807|40849.1|40809.1|40847|40807|3
1654098230000|2022-06-01 15:43:50|40845|40805|40859.1|40819.1|40862|40822|40845|40805|10
1654098240000|2022-06-01 15:44:00|40854.1|40814.1|40854.1|40814.1|40859.1|40819.1|40854.1|40814.1|2
1654098250000|2022-06-01 15:44:10|40852|40812|40879.1|40839.1|40879.1|40839.1|40852|40812|10
1654098260000|2022-06-01 15:44:20|40872|40832|40862|40822|40872|40832|40854.1|40814.1|6
1654098270000|2022-06-01 15:44:30|40859.1|40819.1|40849.1|40809.1|40862|40822|40849.1|40809.1|2
1654098280000|2022-06-01 15:44:40|40847|40807|40842|40802|40847|40807|40839.1|40799.1|5
1654098290000|2022-06-01 15:44:50|40839.1|40799.1|40839.1|40799.1|40842|40802|40839.1|40799.1|2
1654098300000|2022-06-01 15:45:00|40832|40792|40844.1|40804.1|40844.1|40804.1|40812|40772|42
1654098310000|2022-06-01 15:45:10|40842|40802|40832|40792|40842|40802|40832|40792|8
1654098320000|2022-06-01 15:45:20|40840|40800|40837.9|40797.9|40842|40802|40837|40797|9
1654098330000|2022-06-01 15:45:30|40840|40800|40845|40805|40855|40815|40840|40800|7
1654098340000|2022-06-01 15:45:40|40850|40810|40840|40800|40855|40815|40840|40800|2
1654098350000|2022-06-01 15:45:50|40837.9|40797.9|40847.9|40807.9|40847.9|40807.9|40835|40795|3
1654098360000|2022-06-01 15:46:00|40850|40810|40857.9|40817.9|40857.9|40817.9|40850|40810|2
1654098370000|2022-06-01 15:46:10|40855|40815|40857.9|40817.9|40857.9|40817.9|40855|40815|4
1654098380000|2022-06-01 15:46:20|40869.8|40829.8|40890|40850|40892|40852|40869.8|40829.8|6
1654098390000|2022-06-01 15:46:30|40887.9|40847.9|40882|40842|40887.9|40847.9|40880|40840|2
1654098400000|2022-06-01 15:46:40|40880|40840|40880|40840|40885|40845|40880|40840|2
1654098410000|2022-06-01 15:46:50|40877.9|40837.9|40864|40824|40880|40840|40862|40822|4
1654098420000|2022-06-01 15:47:00|40862|40822|40862|40822|40872|40832|40862|40822|1
1654098430000|2022-06-01 15:47:10|40865|40825|40850|40810|40865|40825|40850|40810|4
1654098440000|2022-06-01 15:47:20|40855|40815|40862.9|40822.9|40865.9|40825.9|40850|40810|10
1654098450000|2022-06-01 15:47:30|40865|40825|40877.9|40837.9|40877.9|40837.9|40865|40825|3
1654098460000|2022-06-01 15:47:40|40880|40840|40877.9|40837.9|40882.9|40842.9|40875.9|40835.9|2
1654098470000|2022-06-01 15:47:50|||||||||1
1654098480000|2022-06-01 15:48:00|40872.9|40832.9|40890|40850|40895|40855|40870|40830|10
1654098490000|2022-06-01 15:48:10|40892|40852|40897|40857|40902|40862|40892|40852|24
1654098500000|2022-06-01 15:48:20|40892|40852|40892|40852|40892|40852|40887|40847|4
1654098510000|2022-06-01 15:48:30|40890|40850|40892|40852|40892|40852|40890|40850|0
1654098520000|2022-06-01 15:48:40|40902|40862|40900|40860|40902|40862|40897|40857|5
1654098530000|2022-06-01 15:48:50|40895|40855|40885|40845|40895|40855|40882|40842|1
1654098540000|2022-06-01 15:49:00|40887.9|40847.9|40892|40852|40897|40857|40887.9|40847.9|5
1654098550000|2022-06-01 15:49:10|40890|40850|40879.9|40839.9|40890|40850|40879.9|40839.9|5
1654098560000|2022-06-01 15:49:20|40884.9|40844.9|40882|40842|40884.9|40844.9|40879.9|40839.9|1
1654098570000|2022-06-01 15:49:30|40897.9|40857.9|40902|40862|40902|40862|40889.9|40849.9|6
1654098580000|2022-06-01 15:49:40|40909.9|40869.9|40899.9|40859.9|40909.9|40869.9|40897|40857|5
1654098590000|2022-06-01 15:49:50|40897|40857|40899.9|40859.9|40907.9|40867.9|40897|40857|0
1654098600000|2022-06-01 15:50:00|40907.9|40867.9|40932.9|40892.9|40937.9|40897.9|40907.9|40867.9|3
1654098610000|2022-06-01 15:50:10|40929.9|40889.9|40939.9|40899.9|40947.9|40907.9|40929.9|40889.9|9
1654098620000|2022-06-01 15:50:20|40942|40902|40934.9|40894.9|40947.9|40907.9|40934.9|40894.9|26
1654098630000|2022-06-01 15:50:30|40939.9|40899.9|40939.9|40899.9|40939.9|40899.9|40939.9|40899.9|2
1654098640000|2022-06-01 15:50:40|40937.9|40897.9|40914.9|40874.9|40937.9|40897.9|40914.9|40874.9|6
1654098650000|2022-06-01 15:50:50|40932.9|40892.9|40929.9|40889.9|40932.9|40892.9|40929.9|40889.9|1
1654098660000|2022-06-01 15:51:00|40932.9|40892.9|40942.9|40902.9|40942.9|40902.9|40929.9|40889.9|3
1654098670000|2022-06-01 15:51:10|40939.9|40899.9|40907.9|40867.9|40939.9|40899.9|40907.9|40867.9|18
1654098680000|2022-06-01 15:51:20|40899.9|40859.9|40902.9|40862.9|40902.9|40862.9|40899.9|40859.9|2
1654098690000|2022-06-01 15:51:30|40905.9|40865.9|40907.9|40867.9|40907.9|40867.9|40905.9|40865.9|2
1654098700000|2022-06-01 15:51:40|40902.9|40862.9|40882|40842|40902.9|40862.9|40882|40842|7
1654098710000|2022-06-01 15:51:50|40874.9|40834.9|40862|40822|40874.9|40834.9|40862|40822|21
1654098720000|2022-06-01 15:52:00|40864.9|40824.9|40869.9|40829.9|40869.9|40829.9|40862|40822|4
1654098730000|2022-06-01 15:52:10|40867.9|40827.9|40847.9|40807.9|40867.9|40827.9|40847.9|40807.9|7
1654098740000|2022-06-01 15:52:20|40849.9|40809.9|40843.8|40803.8|40852.9|40812.9|40825.9|40785.9|65
1654098750000|2022-06-01 15:52:30|40848.8|40808.8|40863.8|40823.8|40863.8|40823.8|40848.8|40808.8|19
1654098760000|2022-06-01 15:52:40|40871.8|40831.8|40871.8|40831.8|40871.8|40831.8|40871.8|40831.8|7
1654098770000|2022-06-01 15:52:50|40873.8|40833.8|40863.8|40823.8|40873.8|40833.8|40858.8|40818.8|6
1654098780000|2022-06-01 15:53:00|40861.8|40821.8|40873.8|40833.8|40873.8|40833.8|40861.8|40821.8|44
1654098790000|2022-06-01 15:53:10|40883.8|40843.8|40888.8|40848.8|40893.8|40853.8|40873.8|40833.8|10
1654098800000|2022-06-01 15:53:20|40891.8|40851.8|40948.8|40908.8|40948.8|40908.8|40888.8|40848.8|31
1654098810000|2022-06-01 15:53:30|40953.8|40913.8|40958.8|40918.8|40958.8|40918.8|40943.8|40903.8|24
1654098820000|2022-06-01 15:53:40|40955.8|40915.8|40959.9|40919.9|40972|40932|40953.8|40913.8|73
1654098830000|2022-06-01 15:53:50|40957.9|40917.9|40972|40932|40974.9|40934.9|40955.8|40915.8|12
1654098840000|2022-06-01 15:54:00|40962|40922|40969.9|40929.9|40972|40932|40962|40922|12
1654098850000|2022-06-01 15:54:10|40967|40927|40967|40927|40969.9|40929.9|40962|40922|17
1654098860000|2022-06-01 15:54:20|40964|40924|40972|40932|40972|40932|40962|40922|2
1654098870000|2022-06-01 15:54:30|40967|40927|41002|40962|41017|40977|40967|40927|16
1654098880000|2022-06-01 15:54:40|41012|40972|41029.9|40989.9|41029.9|40989.9|41012|40972|24
1654098890000|2022-06-01 15:54:50|41032|40992|41039.9|40999.9|41054.9|41014.9|41032|40992|10
1654098900000|2022-06-01 15:55:00|41044|41004|41042|41002|41044|41004|41029|40989|2
1654098910000|2022-06-01 15:55:10|41052|41012|41044|41004|41052|41012|41034|40994|12
1654098920000|2022-06-01 15:55:20|41052|41012|41064|41024|41072|41032|41049|41009|11
1654098930000|2022-06-01 15:55:30|41066|41026|41069|41029|41074|41034|41066|41026|5
1654098940000|2022-06-01 15:55:40|41076|41036|41078.1|41038.1|41088.1|41048.1|41073.1|41033.1|15
1654098950000|2022-06-01 15:55:50|41079|41039|41086|41046|41086|41046|41071|41031|2
1654098960000|2022-06-01 15:56:00|41083.1|41043.1|41081|41041|41086|41046|41076|41036|2
1654098970000|2022-06-01 15:56:10|41078.1|41038.1|41088.1|41048.1|41093.1|41053.1|41076|41036|15
1654098980000|2022-06-01 15:56:20|41093.1|41053.1|41097.1|41057.1|41108.1|41068.1|41092.1|41052.1|14
1654098990000|2022-06-01 15:56:30|41095.1|41055.1|41100.1|41060.1|41103.1|41063.1|41092.1|41052.1|1
1654099000000|2022-06-01 15:56:40|41108.1|41068.1|41090.1|41050.1|41108.1|41068.1|41090.1|41050.1|6
1654099010000|2022-06-01 15:56:50|41087.1|41047.1|41072.1|41032.1|41087.1|41047.1|41072.1|41032.1|9
1654099020000|2022-06-01 15:57:00|41070.1|41030.1|41020.1|40980.1|41080.1|41040.1|41020.1|40980.1|13
1654099030000|2022-06-01 15:57:10|41010.1|40970.1|41008.1|40968.1|41020.1|40980.1|41003.1|40963.1|8
1654099040000|2022-06-01 15:57:20|41010.1|40970.1|41008.1|40968.1|41016|40976|40998.1|40958.1|5
1654099050000|2022-06-01 15:57:30|41010.1|40970.1|41016|40976|41018.1|40978.1|41010.1|40970.1|6
1654099060000|2022-06-01 15:57:40|41013.1|40973.1|40998.1|40958.1|41013.1|40973.1|40993.1|40953.1|7
1654099070000|2022-06-01 15:57:50|40996|40956|40990.1|40950.1|41006|40966|40990.1|40950.1|5
1654099080000|2022-06-01 15:58:00|40993.1|40953.1|41000.1|40960.1|41000.1|40960.1|40990.1|40950.1|4
1654099090000|2022-06-01 15:58:10|41006|40966|41020.1|40980.1|41020.1|40980.1|41006|40966|13
1654099100000|2022-06-01 15:58:20|||||||||1
1654099110000|2022-06-01 15:58:30|41023.1|40983.1|41012.1|40972.1|41025.1|40985.1|41010.1|40970.1|7
1654099120000|2022-06-01 15:58:40|41017.1|40977.1|41018.1|40978.1|41025.1|40985.1|41017.1|40977.1|3
1654099130000|2022-06-01 15:58:50|41020.1|40980.1|41031|40991|41048.1|41008.1|41020.1|40980.1|4
1654099140000|2022-06-01 15:59:00|41035.1|40995.1|41020.1|40980.1|41038.1|40998.1|41012.1|40972.1|12
1654099150000|2022-06-01 15:59:10|41018.1|40978.1|40998.1|40958.1|41023.1|40983.1|40998.1|40958.1|9
1654099160000|2022-06-01 15:59:20|40993.1|40953.1|40998.1|40958.1|40998.1|40958.1|40993.1|40953.1|10
1654099170000|2022-06-01 15:59:30|40996|40956|40991|40951|40996|40956|40984|40944|8
1654099180000|2022-06-01 15:59:40|40996|40956|40988.1|40948.1|40996|40956|40988.1|40948.1|4
1654099190000|2022-06-01 15:59:50|40986|40946|40994|40954|40996|40956|40986|40946|9
1654099200000|2022-06-01 16:00:00|40988|40948|40996|40956|40996|40956|40986|40946|5
1654099210000|2022-06-01 16:00:10|40991|40951|40976|40936|40991|40951|40976|40936|4
1654099220000|2022-06-01 16:00:20|40986|40946|40986|40946|40986|40946|40976|40936|3
1654099230000|2022-06-01 16:00:30|40983|40943|40988|40948|40993|40953|40976|40936|11
1654099240000|2022-06-01 16:00:40|40986|40946|40981|40941|40988|40948|40978|40938|10
1654099250000|2022-06-01 16:00:50|40978|40938|40988|40948|40988|40948|40978|40938|1
1654099260000|2022-06-01 16:01:00|40985.1|40945.1|40980.1|40940.1|40988|40948|40978|40938|31
1654099270000|2022-06-01 16:01:10|40978|40938|40978|40938|40978|40938|40978|40938|6
1654099280000|2022-06-01 16:01:20|40980.1|40940.1|40993|40953|40993|40953|40980.1|40940.1|7
1654099290000|2022-06-01 16:01:30|41006|40966|40983|40943|41006|40966|40983|40943|8
1654099300000|2022-06-01 16:01:40|40986|40946|40978|40938|40986|40946|40978|40938|2
1654099310000|2022-06-01 16:01:50|40973|40933|40982.1|40942.1|40985.1|40945.1|40973|40933|13
1654099320000|2022-06-01 16:02:00|40980.1|40940.1|41003|40963|41003|40963|40980.1|40940.1|5
1654099330000|2022-06-01 16:02:10|40996|40956|40993|40953|40996|40956|40993|40953|3
1654099340000|2022-06-01 16:02:20|40983|40943|40983|40943|40993|40953|40983|40943|11
1654099350000|2022-06-01 16:02:30|40978|40938|40983|40943|40983|40943|40978|40938|1
1654099360000|2022-06-01 16:02:40|40978|40938|40983|40943|40983|40943|40978|40938|1
1654099370000|2022-06-01 16:02:50|40978|40938|41002.1|40962.1|41007.1|40967.1|40978|40938|19
1654099380000|2022-06-01 16:03:00|41000.1|40960.1|40997.1|40957.1|41012.1|40972.1|40997.1|40957.1|7
1654099390000|2022-06-01 16:03:10|41000.1|40960.1|41002.1|40962.1|41002.1|40962.1|41000.1|40960.1|6
1654099400000|2022-06-01 16:03:20|41005.1|40965.1|40997.1|40957.1|41010.1|40970.1|40997.1|40957.1|1
1654099410000|2022-06-01 16:03:30|40992.1|40952.1|40992.1|40952.1|40992.1|40952.1|40992.1|40952.1|107
1654099420000|2022-06-01 16:03:40|40990.1|40950.1|40980.1|40940.1|40990.1|40950.1|40980.1|40940.1|1
1654099430000|2022-06-01 16:03:50|40990.1|40950.1|40990.1|40950.1|40990.1|40950.1|40990.1|40950.1|4
1654099440000|2022-06-01 16:04:00|40987.1|40947.1|40992.1|40952.1|40992.1|40952.1|40975.1|40935.1|6
1654099450000|2022-06-01 16:04:10|41012.1|40972.1|41004.1|40964.1|41014.1|40974.1|40996.2|40956.2|25
1654099460000|2022-06-01 16:04:20|41002.1|40962.1|41004.1|40964.1|41004.1|40964.1|41001.2|40961.2|5
1654099470000|2022-06-01 16:04:30|40999.1|40959.1|40994.1|40954.1|40999.1|40959.1|40994.1|40954.1|2
1654099480000|2022-06-01 16:04:40|40992.1|40952.1|40989.1|40949.1|40992.1|40952.1|40989.1|40949.1|1
1654099490000|2022-06-01 16:04:50|40994.1|40954.1|40994.1|40954.1|40994.1|40954.1|40989.1|40949.1|2
1654099500000|2022-06-01 16:05:00|40996.2|40956.2|41027.1|40987.1|41032.1|40992.1|40996.2|40956.2|17
1654099510000|2022-06-01 16:05:10|41032.1|40992.1|40997.1|40957.1|41034.1|40994.1|40997.1|40957.1|23
1654099520000|2022-06-01 16:05:20|40990.1|40950.1|40992.1|40952.1|40992.1|40952.1|40987.1|40947.1|5
1654099530000|2022-06-01 16:05:30|40994.1|40954.1|40990.1|40950.1|40994.1|40954.1|40990.1|40950.1|4
1654099540000|2022-06-01 16:05:40|41004.9|40964.9|41054.1|41014.1|41064.1|41024.1|41004.9|40964.9|25
1654099550000|2022-06-01 16:05:50|41046.2|41006.2|41056.2|41016.2|41056.2|41016.2|41046.2|41006.2|15
1654099560000|2022-06-01 16:06:00|41054.1|41014.1|41036.2|40996.2|41056.2|41016.2|41036.2|40996.2|6
1654099570000|2022-06-01 16:06:10|41034.1|40994.1|41026.2|40986.2|41036.2|40996.2|41026.2|40986.2|12
1654099580000|2022-06-01 16:06:20|41042.1|41002.1|41036.2|40996.2|41044.1|41004.1|41036.2|40996.2|21
1654099590000|2022-06-01 16:06:30|41039.1|40999.1|41027.1|40987.1|41039.1|40999.1|41024.1|40984.1|4
1654099600000|2022-06-01 16:06:40|41024.1|40984.1|41026.2|40986.2|41026.2|40986.2|41024.1|40984.1|4
1654099610000|2022-06-01 16:06:50|41024.1|40984.1|41035.2|40995.2|41045.2|41005.2|41024.1|40984.1|11
1654099620000|2022-06-01 16:07:00|41028.2|40988.2|41048.2|41008.2|41050.2|41010.2|41028.2|40988.2|19
1654099630000|2022-06-01 16:07:10|41038.2|40998.2|41026.2|40986.2|41041.2|41001.2|41026.2|40986.2|13
1654099640000|2022-06-01 16:07:20|41031.2|40991.2|41034.1|40994.1|41034.1|40994.1|41024.1|40984.1|22
1654099650000|2022-06-01 16:07:30|41029.1|40989.1|41036.2|40996.2|41036.2|40996.2|41029.1|40989.1|1
1654099660000|2022-06-01 16:07:40|41034.1|40994.1|41028.2|40988.2|41036.2|40996.2|41028.2|40988.2|23
1654099670000|2022-06-01 16:07:50|41024.1|40984.1|41021.2|40981.2|41024.1|40984.1|41006.2|40966.2|11
1654099680000|2022-06-01 16:08:00|41016.2|40976.2|41004.1|40964.1|41016.2|40976.2|41004.1|40964.1|6
1654099690000|2022-06-01 16:08:10|41006.2|40966.2|40999.1|40959.1|41006.2|40966.2|40994.1|40954.1|19
1654099700000|2022-06-01 16:08:20|40996.2|40956.2|41002.1|40962.1|41004.1|40964.1|40994.1|40954.1|4
1654099710000|2022-06-01 16:08:30|41000|40960|41010|40970|41010|40970|41000|40960|1
1654099720000|2022-06-01 16:08:40|41013|40973|41017.1|40977.1|41020|40980|41012.1|40972.1|111
1654099730000|2022-06-01 16:08:50|41012.1|40972.1|41002.1|40962.1|41012.1|40972.1|41002.1|40962.1|1
1654099740000|2022-06-01 16:09:00|40992.1|40952.1|40980|40940|40997.1|40957.1|40980|40940|3
1654099750000|2022-06-01 16:09:10|40985|40945|40985|40945|40990|40950|40977.1|40937.1|9
1654099760000|2022-06-01 16:09:20|40980|40940|40978|40938|40982.1|40942.1|40978|40938|8
1654099770000|2022-06-01 16:09:30|40970|40930|40942.1|40902.1|40970|40930|40942.1|40902.1|4
1654099780000|2022-06-01 16:09:40|40937.1|40897.1|40940|40900|40950|40910|40937.1|40897.1|6
1654099790000|2022-06-01 16:09:50|40938|40898|40940|40900|40942.1|40902.1|40938|40898|1
1654099800000|2022-06-01 16:10:00|||||||||2
1654099810000|2022-06-01 16:10:10|40950|40910|40940|40900|40950|40910|40940|40900|7
1654099820000|2022-06-01 16:10:20|40948|40908|40952.1|40912.1|40960|40920|40940|40900|25
1654099830000|2022-06-01 16:10:30|40950|40910|40982.1|40942.1|40987.1|40947.1|40950|40910|1
1654099840000|2022-06-01 16:10:40|40985|40945|40980|40940|40985|40945|40972.1|40932.1|0
1654099850000|2022-06-01 16:10:50|||||||||6
1654099860000|2022-06-01 16:11:00|40975|40935|40965|40925|40975|40935|40965|40925|2
1654099870000|2022-06-01 16:11:10|40970|40930|40970|40930|40970|40930|40970|40930|6
1654099880000|2022-06-01 16:11:20|40960|40920|40972.1|40932.1|40975|40935|40960|40920|5
1654099890000|2022-06-01 16:11:30|40970|40930|40970|40930|40972.1|40932.1|40970|40930|0
1654099900000|2022-06-01 16:11:40|40972.1|40932.1|40970|40930|40972.1|40932.1|40970|40930|0
1654099910000|2022-06-01 16:11:50|40967.1|40927.1|40977.1|40937.1|40977.1|40937.1|40960|40920|9
1654099920000|2022-06-01 16:12:00|40972.1|40932.1|40972.1|40932.1|40977.1|40937.1|40972.1|40932.1|3
1654099930000|2022-06-01 16:12:10|40970|40930|40983|40943|40988|40948|40970|40930|3
1654099940000|2022-06-01 16:12:20|40980|40940|40980|40940|40980|40940|40980|40940|0
1654099950000|2022-06-01 16:12:30|40975|40935|40970|40930|40980|40940|40970|40930|6
1654099960000|2022-06-01 16:12:40|||||||||2
1654099970000|2022-06-01 16:12:50|40975|40935|40970|40930|40975|40935|40970|40930|7
1654099980000|2022-06-01 16:13:00|40968|40928|40950|40910|40968|40928|40948|40908|5
1654099990000|2022-06-01 16:13:10|40958|40918|40950|40910|40965|40925|40945|40905|14
1654100000000|2022-06-01 16:13:20|40953|40913|40973|40933|40975.9|40935.9|40950|40910|4
1654100010000|2022-06-01 16:13:30|40970|40930|40968|40928|40970|40930|40958|40918|2
1654100020000|2022-06-01 16:13:40|40958|40918|40953|40913|40968|40928|40948|40908|1
1654100030000|2022-06-01 16:13:50|40955.9|40915.9|40950|40910|40958|40918|40950|40910|0
1654100040000|2022-06-01 16:14:00|40948|40908|40920|40880|40950|40910|40920|40880|9
1654100050000|2022-06-01 16:14:10|40922|40882|40920|40880|40922|40882|40917|40877|2
1654100060000|2022-06-01 16:14:20|40925|40885|40922|40882|40932|40892|40917|40877|19
1654100070000|2022-06-01 16:14:30|40932|40892|40940|40900|40940|40900|40932|40892|11
1654100080000|2022-06-01 16:14:40|40930|40890|40930|40890|40930|40890|40930|40890|6
1654100090000|2022-06-01 16:14:50|40923|40883|40930|40890|40930|40890|40923|40883|2
1654100100000|2022-06-01 16:15:00|40940|40900|40942|40902|40947|40907|40932|40892|12
1654100110000|2022-06-01 16:15:10|40947|40907|40960|40920|40960|40920|40947|40907|4
1654100120000|2022-06-01 16:15:20|40981.1|40941.1|41014.1|40974.1|41016.1|40976.1|40981.1|40941.1|22
1654100130000|2022-06-01 16:15:30|41024.1|40984.1|41032|40992|41044.1|41004.1|41024.1|40984.1|17
1654100140000|2022-06-01 16:15:40|41027|40987|41025|40985|41027|40987|41020|40980|13
1654100150000|2022-06-01 16:15:50|41020|40980|41025|40985|41028|40988|41020|40980|0
1654100160000|2022-06-01 16:16:00|41028|40988|41022|40982|41028|40988|41018|40978|0
1654100170000|2022-06-01 16:16:10|41020|40980|40993|40953|41020|40980|40983|40943|12
1654100180000|2022-06-01 16:16:20|40988|40948|40988|40948|40990|40950|40980|40940|1
1654100190000|2022-06-01 16:16:30|40985.9|40945.9|40978|40938|40985.9|40945.9|40973|40933|2
1654100200000|2022-06-01 16:16:40|40975|40935|40968|40928|40975|40935|40968|40928|3
1654100210000|2022-06-01 16:16:50|40965|40925|40992|40952|40997|40957|40965|40925|31
1654100220000|2022-06-01 16:17:00|40990|40950|41002|40962|41002|40962|40990|40950|8
1654100230000|2022-06-01 16:17:10|41000|40960|40987|40947|41000|40960|40987|40947|5
1654100240000|2022-06-01 16:17:20|40990|40950|40990|40950|40990|40950|40990|40950|1
1654100250000|2022-06-01 16:17:30|40987|40947|40975|40935|40990|40950|40975|40935|1
1654100260000|2022-06-01 16:17:40|40972|40932|40996.1|40956.1|40999.1|40959.1|40972|40932|13
1654100270000|2022-06-01 16:17:50|40992|40952|41022|40982|41022|40982|40992|40952|8
1654100280000|2022-06-01 16:18:00|41029.1|40989.1|41030|40990|41032|40992|41022|40982|9
1654100290000|2022-06-01 16:18:10|41022|40982|41022|40982|41032|40992|41020|40980|5
1654100300000|2022-06-01 16:18:20|41020|40980|41012|40972|41025|40985|41012|40972|4
1654100310000|2022-06-01 16:18:30|41002|40962|41000|40960|41002|40962|40992|40952|6
1654100330000|2022-06-01 16:18:50|41002|40962|41000|40960|41010|40970|40992|40952|5
1654100340000|2022-06-01 16:19:00|40992|40952|40970|40930|40992|40952|40970|40930|3
1654100350000|2022-06-01 16:19:10|40965|40925|40965|40925|40982|40942|40965|40925|13
1654100360000|2022-06-01 16:19:20|40962|40922|40960|40920|40965|40925|40960|40920|4
1654100370000|2022-06-01 16:19:30|40962|40922|40947.9|40907.9|40962|40922|40940|40900|5
1654100380000|2022-06-01 16:19:40|40950|40910|40955|40915|40955|40915|40937|40897|9
1654100390000|2022-06-01 16:19:50|40952|40912|40952|40912|40955|40915|40950|40910|0
1654100400000|2022-06-01 16:20:00|40950|40910|40970|40930|40970|40930|40950|40910|4
1654100410000|2022-06-01 16:20:10|40967|40927|41000|40960|41010|40970|40962|40922|20
1654100420000|2022-06-01 16:20:20|40992|40952|40992|40952|40997|40957|40990|40950|6
1654100430000|2022-06-01 16:20:30|40995|40955|40992|40952|41000|40960|40982|40942|5
1654100440000|2022-06-01 16:20:40|40990|40950|40980|40940|40990|40950|40980|40940|5
1654100450000|2022-06-01 16:20:50|40975|40935|40994|40954|40994|40954|40970|40930|14
1654100460000|2022-06-01 16:21:00|40997|40957|40994|40954|41004|40964|40994|40954|6
1654100470000|2022-06-01 16:21:10|40992|40952|40994|40954|41004|40964|40992|40952|4
1654100480000|2022-06-01 16:21:20|41004|40964|41019|40979|41024|40984|41004|40964|5
1654100490000|2022-06-01 16:21:30|41022|40982|41019|40979|41022|40982|41019|40979|1
1654100500000|2022-06-01 16:21:40|41022|40982|41017|40977|41022|40982|41014|40974|1
1654100510000|2022-06-01 16:21:50|41024|40984|41054|41014|41056.1|41016.1|41014|40974|5
1654100520000|2022-06-01 16:22:00|41056.1|41016.1|41062|41022|41066.1|41026.1|41044|41004|8
1654100530000|2022-06-01 16:22:10|41059|41019|41032|40992|41062|41022|41031.1|40991.1|21
1654100540000|2022-06-01 16:22:20|41034|40994|41042|41002|41044|41004|41032|40992|4
1654100550000|2022-06-01 16:22:30|41039|40999|41034|40994|41039|40999|41034|40994|11
1654100560000|2022-06-01 16:22:40|41029|40989|41034|40994|41034|40994|41029|40989|3
1654100570000|2022-06-01 16:22:50|41024|40984|41034|40994|41039|40999|41024|40984|6
1654100580000|2022-06-01 16:23:00|41036.1|40996.1|41009|40969|41039|40999|41009|40969|7
1654100590000|2022-06-01 16:23:10|41006.1|40966.1|41011.1|40971.1|41011.1|40971.1|40994|40954|9
1654100600000|2022-06-01 16:23:20|41009|40969|41006.1|40966.1|41011.1|40971.1|41006.1|40966.1|3
1654100610000|2022-06-01 16:23:30|41004|40964|41006.1|40966.1|41006.1|40966.1|41004|40964|1
1654100620000|2022-06-01 16:23:40|41004|40964|40994|40954|41004|40964|40991.1|40951.1|12
1654100630000|2022-06-01 16:23:50|40991.1|40951.1|40984|40944|40991.1|40951.1|40981.1|40941.1|6
1654100640000|2022-06-01 16:24:00|40986.1|40946.1|40981.1|40941.1|40996.1|40956.1|40981.1|40941.1|7
1654100650000|2022-06-01 16:24:10|40974|40934|40974|40934|40974|40934|40974|40934|5
1654100660000|2022-06-01 16:24:20|40966.1|40926.1|40976.1|40936.1|40976.1|40936.1|40966.1|40926.1|6
1654100670000|2022-06-01 16:24:30|||||||||2
1654100680000|2022-06-01 16:24:40|40974|40934|40974|40934|40974|40934|40971.1|40931.1|0
1654100690000|2022-06-01 16:24:50|40988.1|40948.1|40996.1|40956.1|40996.1|40956.1|40986.1|40946.1|6
1654100700000|2022-06-01 16:25:00|40994|40954|41011.1|40971.1|41011.1|40971.1|40986.1|40946.1|8
1654100710000|2022-06-01 16:25:10|41021.1|40981.1|41016.1|40976.1|41024|40984|41008.1|40968.1|27
1654100720000|2022-06-01 16:25:20|41024|40984|41042.2|41002.2|41045.1|41005.1|41016.1|40976.1|37
1654100730000|2022-06-01 16:25:30|41049.2|41009.2|41052.2|41012.2|41052.2|41012.2|41044.2|41004.2|33
1654100740000|2022-06-01 16:25:40|41049.2|41009.2|41067.2|41027.2|41072.2|41032.2|41049.2|41009.2|16
1654100750000|2022-06-01 16:25:50|41072.2|41032.2|41064.2|41024.2|41074.2|41034.2|41064.2|41024.2|4
1654100760000|2022-06-01 16:26:00|41062.2|41022.2|41072.2|41032.2|41074.2|41034.2|41057.2|41017.2|7
1654100770000|2022-06-01 16:26:10|41070.1|41030.1|41075.1|41035.1|41075.1|41035.1|41070.1|41030.1|2
1654100780000|2022-06-01 16:26:20|41070.1|41030.1|41070.1|41030.1|41075.1|41035.1|41070.1|41030.1|8
1654100790000|2022-06-01 16:26:30|41075.1|41035.1|41129.2|41089.2|41134.2|41094.2|41075.1|41035.1|33
1654100800000|2022-06-01 16:26:40|41132.2|41092.2|41162.2|41122.2|41170.1|41130.1|41132.2|41092.2|26
1654100810000|2022-06-01 16:26:50|41166|41126|41162.2|41122.2|41166|41126|41147.2|41107.2|7
1654100820000|2022-06-01 16:27:00|41160.1|41120.1|41177.2|41137.2|41180.1|41140.1|41157.2|41117.2|32
1654100830000|2022-06-01 16:27:10|41172.2|41132.2|41192.2|41152.2|41192.2|41152.2|41172.2|41132.2|19
1654100840000|2022-06-01 16:27:20|41182.2|41142.2|41186.2|41146.2|41192.2|41152.2|41172.2|41132.2|56
1654100850000|2022-06-01 16:27:30|41192.2|41152.2|41192.2|41152.2|41195.1|41155.1|41189.2|41149.2|37
1654100860000|2022-06-01 16:27:40|41184.2|41144.2|41167.2|41127.2|41192.2|41152.2|41165.1|41125.1|29
1654100870000|2022-06-01 16:27:50|41170.1|41130.1|41160.1|41120.1|41170.1|41130.1|41160.1|41120.1|5
1654100880000|2022-06-01 16:28:00|41157.2|41117.2|41171.2|41131.2|41176.2|41136.2|41155.1|41115.1|14
1654100890000|2022-06-01 16:28:10|41169.2|41129.2|41170.1|41130.1|41172.2|41132.2|41169.2|41129.2|8
1654100900000|2022-06-01 16:28:20|41159.2|41119.2|41164.2|41124.2|41169.2|41129.2|41154.2|41114.2|10
1654100910000|2022-06-01 16:28:30|41154.2|41114.2|41176.2|41136.2|41176.2|41136.2|41154.2|41114.2|11
1654100920000|2022-06-01 16:28:40|41186.2|41146.2|41172.2|41132.2|41186.2|41146.2|41169.2|41129.2|27
1654100930000|2022-06-01 16:28:50|41164.2|41124.2|41170.1|41130.1|41170.1|41130.1|41164.2|41124.2|0
1654100940000|2022-06-01 16:29:00|41167.1|41127.1|41156|41116|41167.1|41127.1|41150.1|41110.1|18
1654100950000|2022-06-01 16:29:10|41153.1|41113.1|41140.1|41100.1|41153.1|41113.1|41130.1|41090.1|10
1654100960000|2022-06-01 16:29:20|41143.1|41103.1|41150.1|41110.1|41153.1|41113.1|41143.1|41103.1|12
1654100970000|2022-06-01 16:29:30|41148.1|41108.1|41152.1|41112.1|41152.1|41112.1|41147.1|41107.1|5
1654100980000|2022-06-01 16:29:40|41157.1|41117.1|41152.1|41112.1|41160.1|41120.1|41152.1|41112.1|4
1654100990000|2022-06-01 16:29:50|41154.2|41114.2|41164.2|41124.2|41172.1|41132.1|41152.1|41112.1|6
1654101000000|2022-06-01 16:30:00|41162.1|41122.1|41152.1|41112.1|41172.1|41132.1|41149.2|41109.2|4
1654101010000|2022-06-01 16:30:10|41147.1|41107.1|41142.1|41102.1|41152.1|41112.1|41142.1|41102.1|4
1654101020000|2022-06-01 16:30:20|41144.2|41104.2|41142.1|41102.1|41152.1|41112.1|41139.2|41099.2|15
1654101030000|2022-06-01 16:30:30|41152.1|41112.1|41144.2|41104.2|41152.1|41112.1|41142.1|41102.1|3
1654101040000|2022-06-01 16:30:40|41142.1|41102.1|41122.1|41082.1|41142.1|41102.1|41119.2|41079.2|3
1654101050000|2022-06-01 16:30:50|41132.1|41092.1|41132.1|41092.1|41132.1|41092.1|41127.1|41087.1|2
1654101060000|2022-06-01 16:31:00|41136.2|41096.2|41134.2|41094.2|41149.2|41109.2|41134.2|41094.2|21
1654101070000|2022-06-01 16:31:10|41127.1|41087.1|41124.2|41084.2|41135.1|41095.1|41122.1|41082.1|17
1654101080000|2022-06-01 16:31:20|41129.2|41089.2|41161.2|41121.2|41164.2|41124.2|41129.2|41089.2|3
1654101090000|2022-06-01 16:31:30|41159.2|41119.2|41154.2|41114.2|41167.1|41127.1|41154.2|41114.2|12
1654101100000|2022-06-01 16:31:40|41147.1|41107.1|41159.2|41119.2|41159.2|41119.2|41142.1|41102.1|13
1654101110000|2022-06-01 16:31:50|41164.2|41124.2|41152.1|41112.1|41164.2|41124.2|41150.1|41110.1|10
1654101120000|2022-06-01 16:32:00|41150.1|41110.1|41164.2|41124.2|41164.2|41124.2|41150.1|41110.1|11
1654101130000|2022-06-01 16:32:10|41162.1|41122.1|41159.2|41119.2|41162.1|41122.1|41145.1|41105.1|21
1654101140000|2022-06-01 16:32:20|41167.1|41127.1|41167.1|41127.1|41167.1|41127.1|41165.1|41125.1|7
1654101150000|2022-06-01 16:32:30|41169.2|41129.2|41140.1|41100.1|41177.1|41137.1|41134.2|41094.2|23
1654101160000|2022-06-01 16:32:40|41137.1|41097.1|41142.1|41102.1|41157.1|41117.1|41135.1|41095.1|7
1654101170000|2022-06-01 16:32:50|41140.1|41100.1|41144.2|41104.2|41144.2|41104.2|41132.1|41092.1|8
1654101180000|2022-06-01 16:33:00|41147.1|41107.1|41127.1|41087.1|41149.2|41109.2|41119.2|41079.2|11
1654101190000|2022-06-01 16:33:10|41122.1|41082.1|41119.2|41079.2|41129.2|41089.2|41119.2|41079.2|8
1654101200000|2022-06-01 16:33:20|41114.2|41074.2|41119.2|41079.2|41119.2|41079.2|41109.2|41069.2|8
1654101210000|2022-06-01 16:33:30|41112.1|41072.1|41099.2|41059.2|41114.2|41074.2|41092.1|41052.1|4
1654101220000|2022-06-01 16:33:40|41097.1|41057.1|41067.1|41027.1|41097.1|41057.1|41067.1|41027.1|8
1654101230000|2022-06-01 16:33:50|41074.2|41034.2|41072.1|41032.1|41077.1|41037.1|41069.2|41029.2|5
1654101240000|2022-06-01 16:34:00|41074.2|41034.2|41094.2|41054.2|41097.1|41057.1|41074.2|41034.2|7
1654101250000|2022-06-01 16:34:10|41092.1|41052.1|41084.2|41044.2|41097.1|41057.1|41084.2|41044.2|7
1654101260000|2022-06-01 16:34:20|41079.2|41039.2|41074.2|41034.2|41084.2|41044.2|41074.2|41034.2|1
1654101270000|2022-06-01 16:34:30|41077.1|41037.1|41077.1|41037.1|41079.2|41039.2|41077.1|41037.1|0
1654101280000|2022-06-01 16:34:40|41079.2|41039.2|41084.2|41044.2|41091.2|41051.2|41079.2|41039.2|119
1654101290000|2022-06-01 16:34:50|41086.2|41046.2|41094.2|41054.2|41096.2|41056.2|41086.2|41046.2|2
1654101300000|2022-06-01 16:35:00|41096.2|41056.2|41091.2|41051.2|41104.2|41064.2|41091.2|41051.2|3
1654101310000|2022-06-01 16:35:10|41089.1|41049.1|41108.2|41068.2|41108.2|41068.2|41086.2|41046.2|10
1654101320000|2022-06-01 16:35:20|41106.2|41066.2|41127.1|41087.1|41127.1|41087.1|41106.2|41066.2|11
1654101330000|2022-06-01 16:35:30|41125.1|41085.1|41119.1|41079.1|41125.1|41085.1|41112.1|41072.1|2
1654101340000|2022-06-01 16:35:40|41117.1|41077.1|41122.1|41082.1|41122.1|41082.1|41114.1|41074.1|0
1654101350000|2022-06-01 16:35:50|41120.1|41080.1|41122.1|41082.1|41122.1|41082.1|41119.1|41079.1|1
1654101360000|2022-06-01 16:36:00|41120.1|41080.1|41114.1|41074.1|41122.1|41082.1|41114.1|41074.1|4
1654101370000|2022-06-01 16:36:10|41119.1|41079.1|41119.1|41079.1|41119.1|41079.1|41116.2|41076.2|2
1654101380000|2022-06-01 16:36:20|41132.1|41092.1|41141.2|41101.2|41144.1|41104.1|41126.2|41086.2|9
1654101390000|2022-06-01 16:36:30|41144.1|41104.1|41144.1|41104.1|41144.1|41104.1|41139.1|41099.1|4
1654101400000|2022-06-01 16:36:40|41141.2|41101.2|41141.2|41101.2|41141.2|41101.2|41133.2|41093.2|6
1654101410000|2022-06-01 16:36:50|41134.1|41094.1|41141.2|41101.2|41141.2|41101.2|41134.1|41094.1|7
1654101420000|2022-06-01 16:37:00|41138.2|41098.2|41129.1|41089.1|41138.2|41098.2|41129.1|41089.1|3
1654101430000|2022-06-01 16:37:10|41122.1|41082.1|41119.1|41079.1|41122.1|41082.1|41112.1|41072.1|19
1654101440000|2022-06-01 16:37:20|41114.1|41074.1|41114.1|41074.1|41116.2|41076.2|41109.1|41069.1|7
1654101450000|2022-06-01 16:37:30|41091.2|41051.2|41073.2|41033.2|41091.2|41051.2|41073.2|41033.2|5
1654101460000|2022-06-01 16:37:40|41076.2|41036.2|41093.2|41053.2|41093.2|41053.2|41073.2|41033.2|9
1654101470000|2022-06-01 16:37:50|41088.2|41048.2|41088.2|41048.2|41090.2|41050.2|41088.2|41048.2|3
1654101480000|2022-06-01 16:38:00|41090.2|41050.2|41085.2|41045.2|41090.2|41050.2|41083.2|41043.2|6
1654101490000|2022-06-01 16:38:10|41083.2|41043.2|41067.3|41027.3|41083.2|41043.2|41060.2|41020.2|30
1654101500000|2022-06-01 16:38:20|||||||||3
1654101510000|2022-06-01 16:38:30|41060.2|41020.2|41058.2|41018.2|41063.2|41023.2|41055.2|41015.2|5
1654101520000|2022-06-01 16:38:40|41055.2|41015.2|41048.2|41008.2|41058.2|41018.2|41045.2|41005.2|14
1654101530000|2022-06-01 16:38:50|41050.2|41010.2|41065.2|41025.2|41065.2|41025.2|41050.2|41010.2|2
1654101540000|2022-06-01 16:39:00|41062.3|41022.3|41062.3|41022.3|41065.2|41025.2|41060.2|41020.2|7
1654101550000|2022-06-01 16:39:10|41058.2|41018.2|41058.2|41018.2|41062.3|41022.3|41055.2|41015.2|4
1654101560000|2022-06-01 16:39:20|41060.2|41020.2|41055.2|41015.2|41060.2|41020.2|41055.2|41015.2|5
1654101570000|2022-06-01 16:39:30|41053.2|41013.2|41038.2|40998.2|41053.2|41013.2|41038.2|40998.2|7
1654101580000|2022-06-01 16:39:40|41043.2|41003.2|41048.2|41008.2|41056.2|41016.2|41040.2|41000.2|9
1654101590000|2022-06-01 16:39:50|41045.2|41005.2|41033.2|40993.2|41048.2|41008.2|41033.2|40993.2|5
1654101600000|2022-06-01 16:40:00|41036.2|40996.2|41046.2|41006.2|41053.2|41013.2|41036.2|40996.2|7
1654101610000|2022-06-01 16:40:10|41048.2|41008.2|41048.2|41008.2|41048.2|41008.2|41048.2|41008.2|3
1654101620000|2022-06-01 16:40:20|41046.2|41006.2|41056.2|41016.2|41066.2|41026.2|41046.2|41006.2|7
1654101640000|2022-06-01 16:40:40|41066.2|41026.2|41058.2|41018.2|41066.2|41026.2|41058.2|41018.2|6
1654101650000|2022-06-01 16:40:50|41056.2|41016.2|41058.2|41018.2|41063.2|41023.2|41053.2|41013.2|6
1654101660000|2022-06-01 16:41:00|41063.2|41023.2|41068.2|41028.2|41068.2|41028.2|41058.2|41018.2|3
1654101670000|2022-06-01 16:41:10|41066.2|41026.2|41066.1|41026.1|41068.2|41028.2|41066.1|41026.1|2
1654101680000|2022-06-01 16:41:20|41078.2|41038.2|41096.1|41056.1|41096.1|41056.1|41078.2|41038.2|5
1654101690000|2022-06-01 16:41:30|41098.2|41058.2|41088.2|41048.2|41100.2|41060.2|41088.2|41048.2|8
1654101700000|2022-06-01 16:41:40|41086.1|41046.1|41086.1|41046.1|41086.1|41046.1|41086.1|41046.1|1
1654101710000|2022-06-01 16:41:50|41081.1|41041.1|41076.1|41036.1|41086.1|41046.1|41076.1|41036.1|6
1654101720000|2022-06-01 16:42:00|41073.2|41033.2|41076.1|41036.1|41076.1|41036.1|41066.1|41026.1|9
1654101730000|2022-06-01 16:42:10|41066.1|41026.1|41058.2|41018.2|41066.1|41026.1|41056.1|41016.1|27
1654101740000|2022-06-01 16:42:20|41056.1|41016.1|41048.2|41008.2|41056.1|41016.1|41046.1|41006.1|5
1654101750000|2022-06-01 16:42:30|41046.1|41006.1|41034.1|40994.1|41046.1|41006.1|41032.1|40992.1|10
1654101760000|2022-06-01 16:42:40|41032.1|40992.1|41032.1|40992.1|41032.1|40992.1|41029.1|40989.1|7
1654101770000|2022-06-01 16:42:50|||||||||1
1654101780000|2022-06-01 16:43:00|41039.1|40999.1|41046.1|41006.1|41052.1|41012.1|41039.1|40999.1|18
1654101790000|2022-06-01 16:43:10|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|2
1654101800000|2022-06-01 16:43:20|41050|41010|41040|41000|41050|41010|41035|40995|8
1654101810000|2022-06-01 16:43:30|41048|41008|41040|41000|41048|41008|41040|41000|16
1654101820000|2022-06-01 16:43:40|41042.1|41002.1|41040|41000|41042.1|41002.1|41040|41000|1
1654101830000|2022-06-01 16:43:50|41038|40998|41040|41000|41045|41005|41032.1|40992.1|6
1654101840000|2022-06-01 16:44:00|41042.1|41002.1|41062.1|41022.1|41062.1|41022.1|41042.1|41002.1|13
1654101850000|2022-06-01 16:44:10|41052.1|41012.1|41052.1|41012.1|41052.1|41012.1|41042.1|41002.1|9
1654101870000|2022-06-01 16:44:30|41050|41010|41050|41010|41050|41010|41050|41010|3
1654101880000|2022-06-01 16:44:40|41052.1|41012.1|41045|41005|41052.1|41012.1|41045|41005|38
1654101890000|2022-06-01 16:44:50|41050|41010|41065|41025|41065|41025|41050|41010|33
1654101900000|2022-06-01 16:45:00|41062.1|41022.1|41094.1|41054.1|41094.1|41054.1|41062.1|41022.1|49
1654101910000|2022-06-01 16:45:10|41100.2|41060.2|41086.1|41046.1|41103.2|41063.2|41086.1|41046.1|20
1654101920000|2022-06-01 16:45:20|41090.2|41050.2|41088.2|41048.2|41093.2|41053.2|41088.2|41048.2|4
1654101930000|2022-06-01 16:45:30|41086.1|41046.1|41088.2|41048.2|41088.2|41048.2|41083.2|41043.2|15
1654101940000|2022-06-01 16:45:40|41093.2|41053.2|41076.1|41036.1|41093.2|41053.2|41076.1|41036.1|4
1654101950000|2022-06-01 16:45:50|41073.2|41033.2|41078.2|41038.2|41078.2|41038.2|41073.2|41033.2|4
1654101960000|2022-06-01 16:46:00|41076.1|41036.1|41076.1|41036.1|41078.2|41038.2|41073.2|41033.2|4
1654101970000|2022-06-01 16:46:10|41073.2|41033.2|41070.2|41030.2|41073.2|41033.2|41053.2|41013.2|13
1654101980000|2022-06-01 16:46:20|41078.2|41038.2|41076.1|41036.1|41078.2|41038.2|41068.2|41028.2|32
1654101990000|2022-06-01 16:46:30|41073.2|41033.2|41073.2|41033.2|41073.2|41033.2|41073.2|41033.2|0
1654102000000|2022-06-01 16:46:40|41076.1|41036.1|41056.1|41016.1|41076.1|41036.1|41056.1|41016.1|5
1654102010000|2022-06-01 16:46:50|41053.2|41013.2|41058.2|41018.2|41061.1|41021.1|41053.2|41013.2|7
1654102020000|2022-06-01 16:47:00|41063.2|41023.2|41066.1|41026.1|41066.1|41026.1|41053.2|41013.2|7
1654102030000|2022-06-01 16:47:10|41069.1|41029.1|41078.1|41038.1|41078.1|41038.1|41069.1|41029.1|25
1654102040000|2022-06-01 16:47:20|41080.2|41040.2|41076.1|41036.1|41083.1|41043.1|41076.1|41036.1|3
1654102050000|2022-06-01 16:47:30|41079.1|41039.1|41096.1|41056.1|41103.1|41063.1|41079.1|41039.1|14
1654102070000|2022-06-01 16:47:50|41098.1|41058.1|41088.1|41048.1|41098.1|41058.1|41088.1|41048.1|5
1654102080000|2022-06-01 16:48:00|41086.1|41046.1|41063.1|41023.1|41086.1|41046.1|41058.1|41018.1|8
1654102090000|2022-06-01 16:48:10|41060.2|41020.2|41068.1|41028.1|41068.1|41028.1|41058.1|41018.1|10
1654102100000|2022-06-01 16:48:20|41063.1|41023.1|41062.2|41022.2|41068.1|41028.1|41060.2|41020.2|4
1654102110000|2022-06-01 16:48:30|41064.3|41024.3|41063.1|41023.1|41073.1|41033.1|41063.1|41023.1|10
1654102120000|2022-06-01 16:48:40|41060.2|41020.2|41055.2|41015.2|41060.2|41020.2|41053.1|41013.1|7
1654102130000|2022-06-01 16:48:50|41052.2|41012.2|41058.1|41018.1|41058.1|41018.1|41050.2|41010.2|2
1654102140000|2022-06-01 16:49:00|41056.1|41016.1|41056.1|41016.1|41060.2|41020.2|41047.2|41007.2|8
1654102150000|2022-06-01 16:49:10|41053.1|41013.1|41030.2|40990.2|41053.1|41013.1|41030.2|40990.2|25
1654102160000|2022-06-01 16:49:20|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|1
1654102170000|2022-06-01 16:49:30|41026.1|40986.1|41026.1|40986.1|41026.1|40986.1|41023.1|40983.1|1
1654102180000|2022-06-01 16:49:40|41023.1|40983.1|41026.1|40986.1|41026.1|40986.1|41023.1|40983.1|2
1654102190000|2022-06-01 16:49:50|41023.1|40983.1|41036.1|40996.1|41036.1|40996.1|41023.1|40983.1|6
1654102200000|2022-06-01 16:50:00|41033.1|40993.1|41053.1|41013.1|41053.1|41013.1|41033.1|40993.1|6
1654102210000|2022-06-01 16:50:10|41048.1|41008.1|41043.1|41003.1|41048.1|41008.1|41043.1|41003.1|2
1654102220000|2022-06-01 16:50:20|41046.1|41006.1|41046.1|41006.1|41046.1|41006.1|41046.1|41006.1|2
1654102230000|2022-06-01 16:50:30|41048.1|41008.1|41048.1|41008.1|41048.1|41008.1|41048.1|41008.1|5
1654102240000|2022-06-01 16:50:40|41056.1|41016.1|41058.1|41018.1|41061.1|41021.1|41056.1|41016.1|2
1654102250000|2022-06-01 16:50:50|41061.1|41021.1|41063.1|41023.1|41063.1|41023.1|41061.1|41021.1|2
1654102260000|2022-06-01 16:51:00|41066.1|41026.1|41068.1|41028.1|41068.1|41028.1|41066.1|41026.1|1
1654102270000|2022-06-01 16:51:10|41066.1|41026.1|41066.1|41026.1|41066.1|41026.1|41066.1|41026.1|0
1654102280000|2022-06-01 16:51:20|41068.1|41028.1|41068.1|41028.1|41068.1|41028.1|41066.1|41026.1|2
1654102290000|2022-06-01 16:51:30|41066.1|41026.1|41066.1|41026.1|41066.1|41026.1|41066.1|41026.1|4
1654102300000|2022-06-01 16:51:40|||||||||2
1654102310000|2022-06-01 16:51:50|41069|41029|41068.1|41028.1|41070.2|41030.2|41066.1|41026.1|13
1654102320000|2022-06-01 16:52:00|41070.2|41030.2|41078.1|41038.1|41078.1|41038.1|41070.2|41030.2|14
1654102330000|2022-06-01 16:52:10|41076.1|41036.1|41068.1|41028.1|41076.1|41036.1|41066.1|41026.1|9
1654102340000|2022-06-01 16:52:20|41066.1|41026.1|41056.1|41016.1|41066.1|41026.1|41056.1|41016.1|1
1654102350000|2022-06-01 16:52:30|41062|41022|41056.1|41016.1|41066.1|41026.1|41051.1|41011.1|7
1654102360000|2022-06-01 16:52:40|41051.1|41011.1|41058.1|41018.1|41058.1|41018.1|41048.1|41008.1|3
1654102370000|2022-06-01 16:52:50|41056.1|41016.1|41058.1|41018.1|41058.1|41018.1|41053.1|41013.1|0
1654102380000|2022-06-01 16:53:00|41063.1|41023.1|41078.1|41038.1|41078.1|41038.1|41063.1|41023.1|3
1654102390000|2022-06-01 16:53:10|41083.1|41043.1|41096.1|41056.1|41096.1|41056.1|41083.1|41043.1|4
1654102400000|2022-06-01 16:53:20|41093.1|41053.1|41083.1|41043.1|41093.1|41053.1|41076.1|41036.1|13
1654102410000|2022-06-01 16:53:30|41078.1|41038.1|41076.1|41036.1|41078.1|41038.1|41066.1|41026.1|9
1654102420000|2022-06-01 16:53:40|41081.1|41041.1|41081.1|41041.1|41081.1|41041.1|41081.1|41041.1|3
1654102430000|2022-06-01 16:53:50|41086.1|41046.1|41086.1|41046.1|41096.1|41056.1|41086.1|41046.1|6
1654102440000|2022-06-01 16:54:00|41083.1|41043.1|41078.1|41038.1|41086.1|41046.1|41076.1|41036.1|13
1654102450000|2022-06-01 16:54:10|41086.1|41046.1|41086.1|41046.1|41086.1|41046.1|41086.1|41046.1|0
1654102460000|2022-06-01 16:54:20|41083.1|41043.1|41078.1|41038.1|41083.1|41043.1|41073.1|41033.1|12
1654102470000|2022-06-01 16:54:30|41075.1|41035.1|41083.1|41043.1|41083.1|41043.1|41075.1|41035.1|1
1654102480000|2022-06-01 16:54:40|41086.1|41046.1|41096.1|41056.1|41096.1|41056.1|41086.1|41046.1|2
1654102490000|2022-06-01 16:54:50|41103.1|41063.1|41096.1|41056.1|41106.1|41066.1|41096.1|41056.1|9
1654102500000|2022-06-01 16:55:00|41098.1|41058.1|41108.1|41068.1|41109|41069|41098.1|41058.1|11
1654102510000|2022-06-01 16:55:10|41116.1|41076.1|41113.1|41073.1|41116.1|41076.1|41113.1|41073.1|2
1654102530000|2022-06-01 16:55:30|41116.1|41076.1|41110.1|41070.1|41116.1|41076.1|41103.1|41063.1|4
1654102540000|2022-06-01 16:55:40|41113.1|41073.1|41110.1|41070.1|41113.1|41073.1|41110.1|41070.1|1
1654102550000|2022-06-01 16:55:50|||||||||1
1654102560000|2022-06-01 16:56:00|41113.1|41073.1|41113.1|41073.1|41113.1|41073.1|41113.1|41073.1|8
1654102570000|2022-06-01 16:56:10|41103.1|41063.1|41092.2|41052.2|41103.1|41063.1|41090.1|41050.1|8
1654102580000|2022-06-01 16:56:20|41090.1|41050.1|41082.2|41042.2|41092.2|41052.2|41082.2|41042.2|14
1654102590000|2022-06-01 16:56:30|41090.1|41050.1|41090.1|41050.1|41090.1|41050.1|41085.1|41045.1|0
1654102600000|2022-06-01 16:56:40|41107.2|41067.2|41102.2|41062.2|41107.2|41067.2|41102.2|41062.2|9
1654102610000|2022-06-01 16:56:50|41107.2|41067.2|41107.2|41067.2|41112.2|41072.2|41102.2|41062.2|3
1654102620000|2022-06-01 16:57:00|41113.1|41073.1|41102.2|41062.2|41113.1|41073.1|41102.2|41062.2|10
1654102630000|2022-06-01 16:57:10|41100.1|41060.1|41100.1|41060.1|41100.1|41060.1|41100.1|41060.1|7
1654102640000|2022-06-01 16:57:20|41102.2|41062.2|41100.1|41060.1|41102.2|41062.2|41100.1|41060.1|1
1654102650000|2022-06-01 16:57:30|41110.1|41070.1|41100.1|41060.1|41110.1|41070.1|41100.1|41060.1|5
1654102660000|2022-06-01 16:57:40|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|41092.2|41052.2|5
1654102670000|2022-06-01 16:57:50|41087.2|41047.2|41080.1|41040.1|41087.2|41047.2|41077.2|41037.2|17
1654102680000|2022-06-01 16:58:00|41082.2|41042.2|41072.2|41032.2|41082.2|41042.2|41070.1|41030.1|9
1654102690000|2022-06-01 16:58:10|41070.1|41030.1|41075.1|41035.1|41080.1|41040.1|41070.1|41030.1|5
1654102700000|2022-06-01 16:58:20|41077.2|41037.2|41070.1|41030.1|41077.2|41037.2|41070.1|41030.1|1
1654102710000|2022-06-01 16:58:30|41078.1|41038.1|41067.2|41027.2|41078.1|41038.1|41067.2|41027.2|3
1654102720000|2022-06-01 16:58:40|41070.1|41030.1|41067.1|41027.1|41070.1|41030.1|41067.1|41027.1|2
1654102730000|2022-06-01 16:58:50|41063.1|41023.1|41042.1|41002.1|41063.1|41023.1|41042.1|41002.1|8
1654102740000|2022-06-01 16:59:00|41045.1|41005.1|41032.1|40992.1|41045.1|41005.1|41030.1|40990.1|15
1654102750000|2022-06-01 16:59:10|41034.2|40994.2|41037.1|40997.1|41042.1|41002.1|41034.2|40994.2|2
1654102760000|2022-06-01 16:59:20|41040.1|41000.1|41060.1|41020.1|41060.1|41020.1|41040.1|41000.1|7
1654102770000|2022-06-01 16:59:30|41052.1|41012.1|41060.1|41020.1|41060.1|41020.1|41052.1|41012.1|5
1654102780000|2022-06-01 16:59:40|41052.1|41012.1|41047.1|41007.1|41052.1|41012.1|41042.1|41002.1|3
1654102790000|2022-06-01 16:59:50|41042.1|41002.1|41037.1|40997.1|41042.1|41002.1|41027.1|40987.1|9
1654102800000|2022-06-01 17:00:00|41032.1|40992.1|41032.1|40992.1|41040.1|41000.1|41027.1|40987.1|30
1654102810000|2022-06-01 17:00:10|||||||||5
1654102820000|2022-06-01 17:00:20|41040.1|41000.1|41032.1|40992.1|41040.1|41000.1|41032.1|40992.1|7
1654102830000|2022-06-01 17:00:30|41030.1|40990.1|41032.1|40992.1|41037.1|40997.1|41030.1|40990.1|3
1654102840000|2022-06-01 17:00:40|41035.1|40995.1|41040.1|41000.1|41040.1|41000.1|41032.1|40992.1|2
1654102850000|2022-06-01 17:00:50|41052.1|41012.1|41038.1|40998.1|41060.1|41020.1|41038.1|40998.1|36
1654102860000|2022-06-01 17:01:00|41041|41001|41041|41001|41041|41001|41036|40996|2
1654102870000|2022-06-01 17:01:10|41044|41004|41044|41004|41044|41004|41044|41004|0
1654102880000|2022-06-01 17:01:20|41043.1|41003.1|41046|41006|41046|41006|41043.1|41003.1|1
1654102890000|2022-06-01 17:01:30|41049|41009|41056|41016|41058.1|41018.1|41049|41009|5
1654102900000|2022-06-01 17:01:40|41053.1|41013.1|41046|41006|41056|41016|41046|41006|5
1654102910000|2022-06-01 17:01:50|41048.1|41008.1|41048.1|41008.1|41048.1|41008.1|41046|41006|2
1654102920000|2022-06-01 17:02:00|41046|41006|41043.1|41003.1|41046|41006|41043.1|41003.1|0
1654102930000|2022-06-01 17:02:10|41046|41006|41046|41006|41048.1|41008.1|41043.1|41003.1|4
1654102940000|2022-06-01 17:02:20|41043.1|41003.1|41056|41016|41056|41016|41043.1|41003.1|5
1654102960000|2022-06-01 17:02:40|41053.1|41013.1|41053.1|41013.1|41053.1|41013.1|41051|41011|2
1654102980000|2022-06-01 17:03:00|41053|41013|41053|41013|41053|41013|41053|41013|1
1654103000000|2022-06-01 17:03:20|||||||||1
1654103010000|2022-06-01 17:03:30|||||||||1
1654103020000|2022-06-01 17:03:40|41056|41016|41078|41038|41080.1|41040.1|41056|41016|3
1654103030000|2022-06-01 17:03:50|41072.1|41032.1|41090.1|41050.1|41092.1|41052.1|41072.1|41032.1|7
1654103040000|2022-06-01 17:04:00|41087.1|41047.1|41077.1|41037.1|41087.1|41047.1|41072.1|41032.1|5
1654103050000|2022-06-01 17:04:10|41080.1|41040.1|41082.1|41042.1|41082.1|41042.1|41080.1|41040.1|0
1654103060000|2022-06-01 17:04:20|41080.1|41040.1|41082.1|41042.1|41082.1|41042.1|41080.1|41040.1|0
1654103070000|2022-06-01 17:04:30|41077.1|41037.1|41077.1|41037.1|41077.1|41037.1|41072.1|41032.1|0
1654103080000|2022-06-01 17:04:40|41072.1|41032.1|41072.1|41032.1|41072.1|41032.1|41072.1|41032.1|2
1654103090000|2022-06-01 17:04:50|41074.1|41034.1|41077.1|41037.1|41077.1|41037.1|41072.1|41032.1|2
1654103100000|2022-06-01 17:05:00|||||||||2
1654103110000|2022-06-01 17:05:10|41070.1|41030.1|41078|41038|41078|41038|41070.1|41030.1|25
1654103120000|2022-06-01 17:05:20|41073|41033|41076|41036|41078|41038|41073|41033|1
1654103130000|2022-06-01 17:05:30|41073|41033|41073|41033|41073|41033|41073|41033|0
1654103140000|2022-06-01 17:05:40|41076|41036|41076|41036|41076|41036|41076|41036|0
1654103150000|2022-06-01 17:05:50|41078|41038|41076|41036|41078|41038|41073|41033|0
1654103160000|2022-06-01 17:06:00|41073|41033|41078|41038|41078|41038|41073|41033|3
1654103170000|2022-06-01 17:06:10|41073|41033|41073|41033|41076|41036|41073|41033|0
1654103180000|2022-06-01 17:06:20|41083|41043|41086|41046|41086|41046|41083|41043|5
1654103190000|2022-06-01 17:06:30|41083|41043|41086|41046|41086|41046|41083|41043|0
1654103200000|2022-06-01 17:06:40|||||||||1
1654103210000|2022-06-01 17:06:50|41088|41048|41086|41046|41093|41053|41081|41041|4
1654103220000|2022-06-01 17:07:00|41081|41041|41083|41043|41083|41043|41078|41038|5
1654103230000|2022-06-01 17:07:10|41086|41046|41078|41038|41086|41046|41078|41038|1
1654103240000|2022-06-01 17:07:20|||||||||2
1654103250000|2022-06-01 17:07:30|41083|41043|41083|41043|41083|41043|41083|41043|0
1654103260000|2022-06-01 17:07:40|41086|41046|41088|41048|41096|41056|41086|41046|3
1654103270000|2022-06-01 17:07:50|41090.1|41050.1|41088|41048|41093|41053|41088|41048|5
1654103280000|2022-06-01 17:08:00|41086|41046|41086|41046|41086|41046|41086|41046|0
1654103290000|2022-06-01 17:08:10|41083|41043|41083|41043|41086|41046|41083|41043|0
1654103300000|2022-06-01 17:08:20|41078|41038|41078|41038|41078|41038|41078|41038|3
1654103310000|2022-06-01 17:08:30|41088|41048|41088|41048|41088|41048|41088|41048|3
1654103320000|2022-06-01 17:08:40|41090.1|41050.1|41086|41046|41091|41051|41086|41046|1
1654103330000|2022-06-01 17:08:50|41078|41038|41088|41048|41088|41048|41078|41038|3
1654103340000|2022-06-01 17:09:00|41085|41045|41082.1|41042.1|41088|41048|41082.1|41042.1|7
1654103350000|2022-06-01 17:09:10|41083|41043|41083|41043|41083|41043|41080|41040|5
1654103360000|2022-06-01 17:09:20|41076|41036|41046|41006|41076|41036|41046|41006|15
1654103370000|2022-06-01 17:09:30|41048.9|41008.9|41066|41026|41066|41026|41046|41006|9
1654103380000|2022-06-01 17:09:40|41068.9|41028.9|41076|41036|41076|41036|41068.9|41028.9|8
1654103390000|2022-06-01 17:09:50|||||||||6
1654103400000|2022-06-01 17:10:00|41073|41033|41073|41033|41076|41036|41073|41033|22
1654103410000|2022-06-01 17:10:10|41076|41036|41118|41078|41118|41078|41073|41033|28
1654103420000|2022-06-01 17:10:20|41120|41080|41120|41080|41120|41080|41120|41080|7
1654103430000|2022-06-01 17:10:30|41117.1|41077.1|41117.1|41077.1|41120|41080|41117.1|41077.1|0
1654103440000|2022-06-01 17:10:40|41125|41085|41128|41088|41148|41108|41111|41071|28
1654103450000|2022-06-01 17:10:50|41126|41086|41118|41078|41126|41086|41113.9|41073.9|7
1654103460000|2022-06-01 17:11:00|41121|41081|41128|41088|41138|41098|41121|41081|1
1654103470000|2022-06-01 17:11:10|41126|41086|41118|41078|41128|41088|41118|41078|1
1654103480000|2022-06-01 17:11:20|41108|41068|41116|41076|41116|41076|41106|41066|8
1654103490000|2022-06-01 17:11:30|41113|41073|41113|41073|41113|41073|41113|41073|1
1654103500000|2022-06-01 17:11:40|41121|41081|41118|41078|41121|41081|41118|41078|3
1654103510000|2022-06-01 17:11:50|41126|41086|41133|41093|41133|41093|41126|41086|9
1654103520000|2022-06-01 17:12:00|41138|41098|41136|41096|41138|41098|41133|41093|2
1654103530000|2022-06-01 17:12:10|41138|41098|41138|41098|41138|41098|41138|41098|1
1654103540000|2022-06-01 17:12:20|41140|41100|41136|41096|41146|41106|41136|41096|18
1654103550000|2022-06-01 17:12:30|41133.9|41093.9|41131|41091|41133.9|41093.9|41131|41091|1
1654103560000|2022-06-01 17:12:40|41136|41096|41143|41103|41143|41103|41136|41096|14
1654103570000|2022-06-01 17:12:50|41145|41105|41148|41108|41148|41108|41143|41103|5
1654103580000|2022-06-01 17:13:00|41118|41078|41118|41078|41118|41078|41118|41078|7
1654103590000|2022-06-01 17:13:10|||||||||9
1654103600000|2022-06-01 17:13:20|41113|41073|41118|41078|41121|41081|41113|41073|4
1654103610000|2022-06-01 17:13:30|41115.9|41075.9|41120.9|41080.9|41125.9|41085.9|41115.9|41075.9|3
1654103620000|2022-06-01 17:13:40|41115.9|41075.9|41115.9|41075.9|41118|41078|41115.9|41075.9|24
1654103630000|2022-06-01 17:13:50|41118|41078|41125.9|41085.9|41125.9|41085.9|41118|41078|0
1654103640000|2022-06-01 17:14:00|41128|41088|41128|41088|41128|41088|41120.9|41080.9|3
1654103650000|2022-06-01 17:14:10|41125.9|41085.9|41125.9|41085.9|41128|41088|41125.9|41085.9|1
1654103660000|2022-06-01 17:14:20|41120.9|41080.9|41118|41078|41120.9|41080.9|41118|41078|0
1654103670000|2022-06-01 17:14:30|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|3
1654103680000|2022-06-01 17:14:40|41118|41078|41118|41078|41118|41078|41118|41078|0
1654103690000|2022-06-01 17:14:50|41120.9|41080.9|41108|41068|41120.9|41080.9|41108|41068|10
1654103700000|2022-06-01 17:15:00|41105.9|41065.9|41118|41078|41118|41078|41095.9|41055.9|20
1654103710000|2022-06-01 17:15:10|41125.9|41085.9|41143|41103|41143|41103|41123|41083|10
1654103720000|2022-06-01 17:15:20|41138|41098|41155.9|41115.9|41155.9|41115.9|41135.9|41095.9|6
1654103730000|2022-06-01 17:15:30|41145.9|41105.9|41128|41088|41145.9|41105.9|41128|41088|19
1654103740000|2022-06-01 17:15:40|41125|41085|41135.9|41095.9|41135.9|41095.9|41125|41085|4
1654103750000|2022-06-01 17:15:50|41138|41098|41135.9|41095.9|41138|41098|41128|41088|1
1654103760000|2022-06-01 17:16:00|41133.9|41093.9|41108|41068|41133.9|41093.9|41105.9|41065.9|12
1654103770000|2022-06-01 17:16:10|41105.9|41065.9|41113|41073|41115.9|41075.9|41105.9|41065.9|3
1654103780000|2022-06-01 17:16:20|41115.9|41075.9|41118|41078|41118|41078|41115.9|41075.9|6
1654103790000|2022-06-01 17:16:30|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|41113|41073|1
1654103810000|2022-06-01 17:16:50|41113.9|41073.9|41100|41060|41113.9|41073.9|41100|41060|7
1654103820000|2022-06-01 17:17:00|41103|41063|41113|41073|41113|41073|41103|41063|14
1654103830000|2022-06-01 17:17:10|41115.9|41075.9|41123|41083|41127|41087|41115.9|41075.9|13
1654103840000|2022-06-01 17:17:20|41125.9|41085.9|41125.9|41085.9|41128|41088|41125.9|41085.9|2
1654103850000|2022-06-01 17:17:30|41123|41083|41123|41083|41125.9|41085.9|41123|41083|2
1654103860000|2022-06-01 17:17:40|41105.9|41065.9|41105.9|41065.9|41105.9|41065.9|41105.9|41065.9|10
1654103870000|2022-06-01 17:17:50|41108|41068|41108|41068|41108|41068|41108|41068|3
1654103880000|2022-06-01 17:18:00|41113|41073|41118|41078|41125.9|41085.9|41108|41068|10
1654103890000|2022-06-01 17:18:10|41120|41080|41118|41078|41123|41083|41108|41068|3
1654103900000|2022-06-01 17:18:20|41113|41073|41113|41073|41113|41073|41113|41073|0
1654103910000|2022-06-01 17:18:30|41105.9|41065.9|41105.9|41065.9|41105.9|41065.9|41095.9|41055.9|5
1654103920000|2022-06-01 17:18:40|||||||||1
1654103930000|2022-06-01 17:18:50|41118|41078|41118|41078|41118|41078|41118|41078|3
1654103940000|2022-06-01 17:19:00|41110|41070|41112.9|41072.9|41118|41078|41105.9|41065.9|5
1654103950000|2022-06-01 17:19:10|41110|41070|41107.9|41067.9|41112.9|41072.9|41102.9|41062.9|2
1654103960000|2022-06-01 17:19:20|41105.9|41065.9|41092.9|41052.9|41105.9|41065.9|41092.9|41052.9|1
1654103970000|2022-06-01 17:19:30|41095.9|41055.9|41102.9|41062.9|41102.9|41062.9|41095.9|41055.9|5
1654103980000|2022-06-01 17:19:40|41117.9|41077.9|41155|41115|41155|41115|41112.9|41072.9|24
1654103990000|2022-06-01 17:19:50|41160|41120|41152.9|41112.9|41160|41120|41152.9|41112.9|19
1654104000000|2022-06-01 17:20:00|41155.9|41115.9|41160|41120|41160|41120|41152|41112|10
1654104010000|2022-06-01 17:20:10|41162|41122|41170|41130|41170|41130|41157|41117|29
1654104020000|2022-06-01 17:20:20|41165|41125|41157.9|41117.9|41167.9|41127.9|41157.9|41117.9|2
1654104030000|2022-06-01 17:20:30|41167|41127|41167|41127|41175|41135|41160|41120|12
1654104040000|2022-06-01 17:20:40|41162|41122|41162|41122|41167|41127|41162|41122|5
1654104050000|2022-06-01 17:20:50|41167|41127|41167|41127|41167|41127|41167|41127|1
1654104060000|2022-06-01 17:21:00|41162|41122|41196.1|41156.1|41204|41164|41162|41122|60
1654104070000|2022-06-01 17:21:10|41194|41154|41192|41152|41194|41154|41189|41149|4
1654104080000|2022-06-01 17:21:20|41194|41154|41189|41149|41199|41159|41189|41149|5
1654104090000|2022-06-01 17:21:30|41184|41144|41189|41149|41189|41149|41184|41144|4
1654104100000|2022-06-01 17:21:40|41186.1|41146.1|41189|41149|41189|41149|41186.1|41146.1|1
1654104110000|2022-06-01 17:21:50|41204|41164|41204|41164|41207|41167|41204|41164|5
1654104120000|2022-06-01 17:22:00|41199|41159|41241.1|41201.1|41241.1|41201.1|41199|41159|15
1654104130000|2022-06-01 17:22:10|41244|41204|41251.1|41211.1|41276.1|41236.1|41236.1|41196.1|14
1654104140000|2022-06-01 17:22:20|41244|41204|41239|41199|41249|41209|41239|41199|11
1654104150000|2022-06-01 17:22:30|41240|41200|41209|41169|41240|41200|41209|41169|9
1654104170000|2022-06-01 17:22:50|41207|41167|41204|41164|41207|41167|41204|41164|3
1654104180000|2022-06-01 17:23:00|41207|41167|41204|41164|41207|41167|41204|41164|4
1654104190000|2022-06-01 17:23:10|41207|41167|41210|41170|41212|41172|41207|41167|4
1654104200000|2022-06-01 17:23:20|41202|41162|41214|41174|41214|41174|41202|41162|19
1654104210000|2022-06-01 17:23:30|41212|41172|41212|41172|41212|41172|41212|41172|3
1654104220000|2022-06-01 17:23:40|41214|41174|41202|41162|41214|41174|41202|41162|2
1654104230000|2022-06-01 17:23:50|41200|41160|41192|41152|41200|41160|41184|41144|8
1654104240000|2022-06-01 17:24:00|41190|41150|41190|41150|41192|41152|41190|41150|3
1654104260000|2022-06-01 17:24:20|41187|41147|41185|41145|41187|41147|41185|41145|6
1654104270000|2022-06-01 17:24:30|41182|41142|41177|41137|41182|41142|41177|41137|4
1654104280000|2022-06-01 17:24:40|41169.9|41129.9|41167|41127|41169.9|41129.9|41167|41127|2
1654104290000|2022-06-01 17:24:50|41174|41134|41174|41134|41174|41134|41171.1|41131.1|9
1654104300000|2022-06-01 17:25:00|41179.9|41139.9|41184|41144|41184|41144|41179.9|41139.9|5
1654104310000|2022-06-01 17:25:10|41187|41147|41187|41147|41187|41147|41187|41147|13
1654104320000|2022-06-01 17:25:20|41192|41152|41192|41152|41192|41152|41192|41152|14
1654104330000|2022-06-01 17:25:30|41187|41147|41187|41147|41187|41147|41187|41147|3
1654104340000|2022-06-01 17:25:40|41192|41152|41187|41147|41192|41152|41187|41147|4
1654104360000|2022-06-01 17:26:00|41189.9|41149.9|41192|41152|41199.9|41159.9|41189.9|41149.9|11
1654104370000|2022-06-01 17:26:10|41189.9|41149.9|41192|41152|41192|41152|41187|41147|0
1654104380000|2022-06-01 17:26:20|41189.9|41149.9|41197|41157|41197|41157|41187|41147|2
1654104390000|2022-06-01 17:26:30|41192|41152|41194|41154|41197|41157|41192|41152|12
1654104400000|2022-06-01 17:26:40|||||||||5
1654104410000|2022-06-01 17:26:50|||||||||10
1654104420000|2022-06-01 17:27:00|||||||||6
1654104430000|2022-06-01 17:27:10|41211|41171|41211|41171|41211|41171|41211|41171|118
1654104440000|2022-06-01 17:27:20|41214|41174|41214|41174|41224|41184|41214|41174|11
1654104450000|2022-06-01 17:27:30|41217|41177|41209.9|41169.9|41217|41177|41209.9|41169.9|4
1654104460000|2022-06-01 17:27:40|41212|41172|41209.9|41169.9|41212|41172|41209.9|41169.9|2
1654104480000|2022-06-01 17:28:00|41207|41167|41199.9|41159.9|41207|41167|41199.9|41159.9|6
1654104490000|2022-06-01 17:28:10|41197|41157|41202|41162|41209.9|41169.9|41197|41157|2
1654104500000|2022-06-01 17:28:20|41204|41164|41197|41157|41209.9|41169.9|41197|41157|5
1654104510000|2022-06-01 17:28:30|41187|41147|41192|41152|41192|41152|41187|41147|17
1654104520000|2022-06-01 17:28:40|41189.9|41149.9|41192|41152|41192|41152|41189.9|41149.9|0
1654104530000|2022-06-01 17:28:50|41189.9|41149.9|41192|41152|41192|41152|41189.9|41149.9|0
1654104540000|2022-06-01 17:29:00|41187|41147|41214|41174|41217|41177|41187|41147|13
1654104550000|2022-06-01 17:29:10|41219|41179|41214|41174|41221|41181|41214|41174|1
1654104560000|2022-06-01 17:29:20|41224|41184|41224|41184|41229|41189|41216|41176|23
1654104570000|2022-06-01 17:29:30|41218.1|41178.1|41229|41189|41239|41199|41214|41174|24
1654104580000|2022-06-01 17:29:40|41232|41192|41269|41229|41274|41234|41232|41192|101
1654104590000|2022-06-01 17:29:50|41266|41226|41274|41234|41274|41234|41264|41224|26
1654104600000|2022-06-01 17:30:00|41271|41231|41291.9|41251.9|41294|41254|41271|41231|23
1654104610000|2022-06-01 17:30:10|41294|41254|41289.9|41249.9|41294|41254|41284|41244|5
1654104620000|2022-06-01 17:30:20|41279|41239|41281.9|41241.9|41284|41244|41279|41239|4
1654104630000|2022-06-01 17:30:30|41274|41234|41271.9|41231.9|41274|41234|41271.9|41231.9|6
1654104640000|2022-06-01 17:30:40|41269.9|41229.9|41291|41251|41291|41251|41269.9|41229.9|7
1654104650000|2022-06-01 17:30:50|41319|41279|41294|41254|41319|41279|41294|41254|10
1654104660000|2022-06-01 17:31:00|41301.9|41261.9|41291.9|41251.9|41301.9|41261.9|41284|41244|13
1654104680000|2022-06-01 17:31:20|41286.9|41246.9|41271.9|41231.9|41286.9|41246.9|41269|41229|6
1654104690000|2022-06-01 17:31:30|41269.9|41229.9|41269.9|41229.9|41269.9|41229.9|41269.9|41229.9|1
1654104720000|2022-06-01 17:32:00|41262.9|41222.9|41259.9|41219.9|41262.9|41222.9|41259.9|41219.9|4
1654104730000|2022-06-01 17:32:10|41268.8|41228.8|41272.9|41232.9|41279.9|41239.9|41268.8|41228.8|8
1654104740000|2022-06-01 17:32:20|41277.9|41237.9|41277.9|41237.9|41277.9|41237.9|41272.9|41232.9|2
1654104750000|2022-06-01 17:32:30|41272.9|41232.9|41257.9|41217.9|41272.9|41232.9|41257.9|41217.9|22
1654104760000|2022-06-01 17:32:40|41254.9|41214.9|41259.9|41219.9|41262.9|41222.9|41252.9|41212.9|1
1654104770000|2022-06-01 17:32:50|41257.9|41217.9|41257.9|41217.9|41257.9|41217.9|41257.9|41217.9|1
1654104780000|2022-06-01 17:33:00|41252.9|41212.9|41242.9|41202.9|41252.9|41212.9|41242.9|41202.9|15
1654104790000|2022-06-01 17:33:10|41239.9|41199.9|41227.9|41187.9|41239.9|41199.9|41227.9|41187.9|7
1654104800000|2022-06-01 17:33:20|41224.9|41184.9|41212.9|41172.9|41224.9|41184.9|41209.9|41169.9|3
1654104810000|2022-06-01 17:33:30|41209.9|41169.9|41217.9|41177.9|41217.9|41177.9|41209.9|41169.9|5
1654104830000|2022-06-01 17:33:50|41234|41194|41237.9|41197.9|41237.9|41197.9|41234|41194|4
1654104840000|2022-06-01 17:34:00|41229.9|41189.9|41251.9|41211.9|41269.9|41229.9|41229.9|41189.9|9
1654104850000|2022-06-01 17:34:10|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|41249.9|41209.9|6
1654104860000|2022-06-01 17:34:20|41247.9|41207.9|41246.9|41206.9|41249.9|41209.9|41246.9|41206.9|3
1654104870000|2022-06-01 17:34:30|41249.9|41209.9|41239.9|41199.9|41249.9|41209.9|41239.9|41199.9|4
1654104880000|2022-06-01 17:34:40|41241.9|41201.9|41229.9|41189.9|41241.9|41201.9|41226.9|41186.9|0
1654104890000|2022-06-01 17:34:50|41231.9|41191.9|41231.9|41191.9|41231.9|41191.9|41229.9|41189.9|2
1654104900000|2022-06-01 17:35:00|41229.9|41189.9|41231.9|41191.9|41231.9|41191.9|41229.9|41189.9|4
1654104910000|2022-06-01 17:35:10|41229.9|41189.9|41224|41184|41229.9|41189.9|41224|41184|10
1654104920000|2022-06-01 17:35:20|41209.9|41169.9|41198.9|41158.9|41211.9|41171.9|41198.9|41158.9|26
1654104930000|2022-06-01 17:35:30|41191.9|41151.9|41168.9|41128.9|41191.9|41151.9|41168.9|41128.9|12
1654104940000|2022-06-01 17:35:40|41171.9|41131.9|41156.9|41116.9|41171.9|41131.9|41156.9|41116.9|3
1654104950000|2022-06-01 17:35:50|41158.9|41118.9|41161.9|41121.9|41161.9|41121.9|41154.9|41114.9|3
1654104960000|2022-06-01 17:36:00|41159.9|41119.9|41142.8|41102.8|41161.9|41121.9|41142.8|41102.8|13
1654104970000|2022-06-01 17:36:10|41135.8|41095.8|41159.9|41119.9|41159.9|41119.9|41132.8|41092.8|26
1654104980000|2022-06-01 17:36:20|41169.9|41129.9|41201.9|41161.9|41201.9|41161.9|41167.8|41127.8|5
1654104990000|2022-06-01 17:36:30|41197.8|41157.8|41194.9|41154.9|41204.9|41164.9|41191.9|41151.9|3
1654105000000|2022-06-01 17:36:40|41191.9|41151.9|41191.9|41151.9|41194.9|41154.9|41191.9|41151.9|0
1654105010000|2022-06-01 17:36:50|41199.9|41159.9|41206.9|41166.9|41206.9|41166.9|41199.9|41159.9|4
1654105020000|2022-06-01 17:37:00|41219.9|41179.9|41219.9|41179.9|41231.9|41191.9|41213.9|41173.9|21
1654105030000|2022-06-01 17:37:10|41221.9|41181.9|41226.9|41186.9|41236|41196|41221.9|41181.9|24
1654105040000|2022-06-01 17:37:20|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|0
1654105050000|2022-06-01 17:37:30|41221.9|41181.9|41213.9|41173.9|41221.9|41181.9|41213.9|41173.9|5
1654105060000|2022-06-01 17:37:40|41221|41181|41231.9|41191.9|41233.9|41193.9|41221|41181|16
1654105070000|2022-06-01 17:37:50|41233.9|41193.9|41229.9|41189.9|41233.9|41193.9|41221|41181|1
1654105080000|2022-06-01 17:38:00|41223.9|41183.9|41231.9|41191.9|41239.9|41199.9|41223.9|41183.9|6
1654105090000|2022-06-01 17:38:10|41229.9|41189.9|41229.9|41189.9|41231.9|41191.9|41226.9|41186.9|2
1654105100000|2022-06-01 17:38:20|41226.9|41186.9|41226.9|41186.9|41226.9|41186.9|41226.9|41186.9|0
1654105110000|2022-06-01 17:38:30|41223.9|41183.9|41226.9|41186.9|41226.9|41186.9|41223.9|41183.9|4
1654105130000|2022-06-01 17:38:50|41231.9|41191.9|41236.9|41196.9|41236.9|41196.9|41229.9|41189.9|7
1654105140000|2022-06-01 17:39:00|41239.9|41199.9|41241.9|41201.9|41249.9|41209.9|41238.9|41198.9|12
1654105160000|2022-06-01 17:39:20|41244.9|41204.9|41239.9|41199.9|41247.8|41207.8|41239.9|41199.9|2
1654105170000|2022-06-01 17:39:30|41241.9|41201.9|41241.9|41201.9|41241.9|41201.9|41241.9|41201.9|3
1654105180000|2022-06-01 17:39:40|41244.9|41204.9|41239.9|41199.9|41244.9|41204.9|41239.9|41199.9|4
1654105190000|2022-06-01 17:39:50|41242.8|41202.8|41242.8|41202.8|41242.8|41202.8|41242.8|41202.8|22
1654105200000|2022-06-01 17:40:00|41239.9|41199.9|41252.8|41212.8|41255.8|41215.8|41239.9|41199.9|14
1654105210000|2022-06-01 17:40:10|41249.9|41209.9|41255.8|41215.8|41255.8|41215.8|41249.9|41209.9|2
1654105220000|2022-06-01 17:40:20|41267.8|41227.8|41275.8|41235.8|41275.8|41235.8|41267.8|41227.8|2
1654105230000|2022-06-01 17:40:30|41280.8|41240.8|41329.8|41289.8|41331.9|41291.9|41277.8|41237.8|51
1654105240000|2022-06-01 17:40:40|41323.9|41283.9|41321.9|41281.9|41329.8|41289.8|41319.8|41279.8|13
1654105250000|2022-06-01 17:40:50|41317.8|41277.8|41314.8|41274.8|41317.8|41277.8|41311.9|41271.9|4
1654105260000|2022-06-01 17:41:00|41312.8|41272.8|41307.8|41267.8|41314.8|41274.8|41304.8|41264.8|9
1654105270000|2022-06-01 17:41:10|41304.8|41264.8|41299.8|41259.8|41307.8|41267.8|41294.8|41254.8|8
1654105280000|2022-06-01 17:41:20|41289.8|41249.8|41279.8|41239.8|41289.8|41249.8|41279.8|41239.8|6
1654105290000|2022-06-01 17:41:30|41277.8|41237.8|41279.8|41239.8|41279.8|41239.8|41269.8|41229.8|11
1654105300000|2022-06-01 17:41:40|41282.8|41242.8|41264.8|41224.8|41282.8|41242.8|41261.9|41221.9|16
1654105310000|2022-06-01 17:41:50|41269.8|41229.8|41249.8|41209.8|41269.8|41229.8|41249.8|41209.8|8
1654105320000|2022-06-01 17:42:00|41242.8|41202.8|41237.8|41197.8|41249.8|41209.8|41232.8|41192.8|18
1654105330000|2022-06-01 17:42:10|41227.8|41187.8|41227.8|41187.8|41227.8|41187.8|41227.8|41187.8|6
1654105340000|2022-06-01 17:42:20|41225.8|41185.8|41217.8|41177.8|41225.8|41185.8|41217.8|41177.8|3
1654105350000|2022-06-01 17:42:30|41220.8|41180.8|41217.8|41177.8|41227.8|41187.8|41217.8|41177.8|5
1654105360000|2022-06-01 17:42:40|41219.8|41179.8|41237.8|41197.8|41237.8|41197.8|41217.8|41177.8|2
1654105370000|2022-06-01 17:42:50|41240.8|41200.8|41235.8|41195.8|41242.8|41202.8|41235.8|41195.8|4
1654105380000|2022-06-01 17:43:00|41233.7|41193.7|41233.7|41193.7|41235.8|41195.8|41233.7|41193.7|6
1654105390000|2022-06-01 17:43:10|41230.8|41190.8|41193.7|41153.7|41230.8|41190.8|41193.7|41153.7|3
1654105400000|2022-06-01 17:43:20|41190.8|41150.8|41183.7|41143.7|41190.8|41150.8|41183.7|41143.7|1
1654105410000|2022-06-01 17:43:30|41180.8|41140.8|41183.7|41143.7|41183.7|41143.7|41180.8|41140.8|7
1654105420000|2022-06-01 17:43:40|||||||||6
1654105440000|2022-06-01 17:44:00|41185.8|41145.8|41183.7|41143.7|41185.8|41145.8|41181.7|41141.7|15
1654105450000|2022-06-01 17:44:10|41181.7|41141.7|41163.7|41123.7|41183.7|41143.7|41163.7|41123.7|48
1654105460000|2022-06-01 17:44:20|41161.7|41121.7|41163.7|41123.7|41165.8|41125.8|41161.7|41121.7|4
1654105470000|2022-06-01 17:44:30|41161.7|41121.7|41161.7|41121.7|41161.7|41121.7|41161.7|41121.7|6
1654105480000|2022-06-01 17:44:40|41168.7|41128.7|41173.7|41133.7|41178.7|41138.7|41168.7|41128.7|7
1654105490000|2022-06-01 17:44:50|41171.7|41131.7|41156.7|41116.7|41173.7|41133.7|41153.7|41113.7|12
1654105500000|2022-06-01 17:45:00|41153.7|41113.7|41156.7|41116.7|41158.7|41118.7|41151.7|41111.7|6
1654105510000|2022-06-01 17:45:10|41158.7|41118.7|41161.7|41121.7|41161.7|41121.7|41151.7|41111.7|8
1654105520000|2022-06-01 17:45:20|41163.7|41123.7|41163.7|41123.7|41163.7|41123.7|41163.7|41123.7|7
1654105530000|2022-06-01 17:45:30|41161.7|41121.7|41163.7|41123.7|41163.7|41123.7|41161.7|41121.7|5
1654105540000|2022-06-01 17:45:40|41176.7|41136.7|41178.7|41138.7|41178.7|41138.7|41171.7|41131.7|13
1654105550000|2022-06-01 17:45:50|41173.7|41133.7|41180.7|41140.7|41180.7|41140.7|41173.7|41133.7|2
1654105560000|2022-06-01 17:46:00|41175.7|41135.7|41167.8|41127.8|41180.7|41140.7|41167.8|41127.8|9
1654105570000|2022-06-01 17:46:10|41165.7|41125.7|41165.7|41125.7|41165.7|41125.7|41165.7|41125.7|1
1654105580000|2022-06-01 17:46:20|41163.7|41123.7|41165.7|41125.7|41168.7|41128.7|41163.7|41123.7|0
1654105590000|2022-06-01 17:46:30|41163.7|41123.7|41158.7|41118.7|41168.7|41128.7|41158.7|41118.7|2
1654105600000|2022-06-01 17:46:40|41161.7|41121.7|41163.7|41123.7|41163.7|41123.7|41161.7|41121.7|5
1654105610000|2022-06-01 17:46:50|41165.7|41125.7|41163.7|41123.7|41165.7|41125.7|41163.7|41123.7|1
1654105620000|2022-06-01 17:47:00|41161.7|41121.7|41153.7|41113.7|41161.7|41121.7|41151.7|41111.7|15
1654105630000|2022-06-01 17:47:10|41158.7|41118.7|41163.7|41123.7|41163.7|41123.7|41158.7|41118.7|5
1654105640000|2022-06-01 17:47:20|41165.7|41125.7|41161.7|41121.7|41165.7|41125.7|41161.7|41121.7|5
1654105650000|2022-06-01 17:47:30|41153.7|41113.7|41153.7|41113.7|41156.7|41116.7|41151.7|41111.7|4
1654105660000|2022-06-01 17:47:40|41151.7|41111.7|41158.7|41118.7|41158.7|41118.7|41151.7|41111.7|2
1654105670000|2022-06-01 17:47:50|41153.7|41113.7|41153.7|41113.7|41154.6|41114.6|41148.7|41108.7|10
1654105680000|2022-06-01 17:48:00|41151.7|41111.7|41147.6|41107.6|41153.7|41113.7|41144.6|41104.6|13
1654105690000|2022-06-01 17:48:10|41144.6|41104.6|41129.6|41089.6|41144.6|41104.6|41127.6|41087.6|14
1654105700000|2022-06-01 17:48:20|41127.6|41087.6|41124.6|41084.6|41127.6|41087.6|41124.6|41084.6|0
1654105710000|2022-06-01 17:48:30|41121.7|41081.7|41129.6|41089.6|41129.6|41089.6|41117.6|41077.6|15
1654105720000|2022-06-01 17:48:40|41127.6|41087.6|41119.6|41079.6|41127.6|41087.6|41119.6|41079.6|3
1654105730000|2022-06-01 17:48:50|41127.6|41087.6|41127.6|41087.6|41127.6|41087.6|41127.6|41087.6|8
1654105740000|2022-06-01 17:49:00|41124.6|41084.6|41124.6|41084.6|41129.6|41089.6|41124.6|41084.6|7
1654105750000|2022-06-01 17:49:10|41127.6|41087.6|41124.6|41084.6|41127.6|41087.6|41124.6|41084.6|4
1654105760000|2022-06-01 17:49:20|41127.6|41087.6|41124.6|41084.6|41127.6|41087.6|41124.6|41084.6|2
1654105770000|2022-06-01 17:49:30|41127.6|41087.6|41117.6|41077.6|41127.6|41087.6|41117.6|41077.6|5
1654105780000|2022-06-01 17:49:40|||||||||3
1654105790000|2022-06-01 17:49:50|41119.6|41079.6|41117.6|41077.6|41119.6|41079.6|41117.6|41077.6|5
1654105800000|2022-06-01 17:50:00|41119.6|41079.6|41139.6|41099.6|41149.6|41109.6|41117.6|41077.6|21
1654105810000|2022-06-01 17:50:10|41141.7|41101.7|41154.6|41114.6|41157.6|41117.6|41141.7|41101.7|4
1654105820000|2022-06-01 17:50:20|41151.7|41111.7|41149.6|41109.6|41154.6|41114.6|41149.6|41109.6|9
1654105830000|2022-06-01 17:50:30|41151.7|41111.7|41151.7|41111.7|41156.7|41116.7|41149.6|41109.6|1
1654105840000|2022-06-01 17:50:40|41153.7|41113.7|41161.7|41121.7|41161.7|41121.7|41153.7|41113.7|1
1654105850000|2022-06-01 17:50:50|41164.6|41124.6|41169.6|41129.6|41171.6|41131.6|41161.6|41121.6|3
1654105860000|2022-06-01 17:51:00|41163.7|41123.7|41154.6|41114.6|41166.6|41126.6|41154.6|41114.6|10
1654105870000|2022-06-01 17:51:10|41156.6|41116.6|41161.6|41121.6|41161.6|41121.6|41156.6|41116.6|5
1654105880000|2022-06-01 17:51:20|41159.6|41119.6|41159.6|41119.6|41161.6|41121.6|41159.6|41119.6|2
1654105890000|2022-06-01 17:51:30|41154.6|41114.6|41154.6|41114.6|41154.6|41114.6|41154.6|41114.6|5
1654105900000|2022-06-01 17:51:40|||||||||2
1654105910000|2022-06-01 17:51:50|41161.6|41121.6|41161.6|41121.6|41161.6|41121.6|41156.6|41116.6|16
1654105920000|2022-06-01 17:52:00|41159.6|41119.6|41157.6|41117.6|41159.6|41119.6|41157.6|41117.6|5
1654105930000|2022-06-01 17:52:10|41159.6|41119.6|41161.6|41121.6|41161.6|41121.6|41154.6|41114.6|5
1654105940000|2022-06-01 17:52:20|41171.6|41131.6|41174.6|41134.6|41174.6|41134.6|41171.6|41131.6|3
1654105950000|2022-06-01 17:52:30|41163.7|41123.7|41161.6|41121.6|41169.6|41129.6|41161.6|41121.6|6
1654105960000|2022-06-01 17:52:40|41154.6|41114.6|41154.6|41114.6|41154.6|41114.6|41154.6|41114.6|6
1654105970000|2022-06-01 17:52:50|41151.6|41111.6|41131.6|41091.6|41151.6|41111.6|41131.6|41091.6|9
1654105980000|2022-06-01 17:53:00|41121.6|41081.6|41136.6|41096.6|41139.6|41099.6|41121.6|41081.6|5
1654105990000|2022-06-01 17:53:10|41131.6|41091.6|41144.6|41104.6|41149.6|41109.6|41126.6|41086.6|9
1654106000000|2022-06-01 17:53:20|41147.6|41107.6|41164.6|41124.6|41164.6|41124.6|41144.6|41104.6|13
1654106010000|2022-06-01 17:53:30|41159.6|41119.6|41155.5|41115.5|41159.6|41119.6|41152.6|41112.6|26
1654106020000|2022-06-01 17:53:40|41157.6|41117.6|41163.7|41123.7|41171.6|41131.6|41157.6|41117.6|31
1654106030000|2022-06-01 17:53:50|41161.6|41121.6|41161.6|41121.6|41161.6|41121.6|41158.7|41118.7|0
1654106040000|2022-06-01 17:54:00|41164.6|41124.6|41171.6|41131.6|41171.6|41131.6|41161.6|41121.6|8
1654106050000|2022-06-01 17:54:10|41166.6|41126.6|41166.6|41126.6|41166.6|41126.6|41166.6|41126.6|2
1654106060000|2022-06-01 17:54:20|41171.6|41131.6|41183.7|41143.7|41183.7|41143.7|41171.6|41131.6|2
1654106070000|2022-06-01 17:54:30|||||||||1
1654106080000|2022-06-01 17:54:40|41181.6|41141.6|41183.7|41143.7|41183.7|41143.7|41181.6|41141.6|1
1654106090000|2022-06-01 17:54:50|41181.6|41141.6|41171.6|41131.6|41183.7|41143.7|41171.6|41131.6|6
1654106100000|2022-06-01 17:55:00|41163.7|41123.7|41178.7|41138.7|41178.7|41138.7|41163.7|41123.7|21
1654106110000|2022-06-01 17:55:10|41180.7|41140.7|41180.7|41140.7|41180.7|41140.7|41175.7|41135.7|0
1654106120000|2022-06-01 17:55:20|41175.7|41135.7|41180.7|41140.7|41182.7|41142.7|41175.7|41135.7|3
1654106130000|2022-06-01 17:55:30|41175.7|41135.7|41185.7|41145.7|41185.7|41145.7|41175.7|41135.7|2
1654106140000|2022-06-01 17:55:40|41188.7|41148.7|41183.7|41143.7|41193.7|41153.7|41183.7|41143.7|3
1654106150000|2022-06-01 17:55:50|41188.7|41148.7|41218.7|41178.7|41218.7|41178.7|41183.7|41143.7|25
1654106160000|2022-06-01 17:56:00|41220.7|41180.7|41215.7|41175.7|41221.6|41181.6|41211.6|41171.6|10
1654106180000|2022-06-01 17:56:20|41213.7|41173.7|41213.6|41173.6|41213.7|41173.7|41208.6|41168.6|3
1654106190000|2022-06-01 17:56:30|41211.6|41171.6|41211.6|41171.6|41211.6|41171.6|41211.6|41171.6|1
1654106210000|2022-06-01 17:56:50|41191.6|41151.6|41191.6|41151.6|41193.6|41153.6|41191.6|41151.6|11
1654106220000|2022-06-01 17:57:00|41188.6|41148.6|41191.6|41151.6|41191.6|41151.6|41188.6|41148.6|4
1654106230000|2022-06-01 17:57:10|41188.6|41148.6|41173.6|41133.6|41191.6|41151.6|41171.6|41131.6|8
1654106240000|2022-06-01 17:57:20|41176.6|41136.6|41171.6|41131.6|41176.6|41136.6|41171.6|41131.6|2
1654106250000|2022-06-01 17:57:30|41173.6|41133.6|41171.6|41131.6|41173.6|41133.6|41171.6|41131.6|5
1654106260000|2022-06-01 17:57:40|||||||||2
1654106270000|2022-06-01 17:57:50|||||||||19
1654106280000|2022-06-01 17:58:00|41168.6|41128.6|41161.6|41121.6|41171.6|41131.6|41161.6|41121.6|9
1654106290000|2022-06-01 17:58:10|41148.6|41108.6|41151.6|41111.6|41151.6|41111.6|41148.6|41108.6|2
1654106310000|2022-06-01 17:58:30|41149.6|41109.6|41144.6|41104.6|41149.6|41109.6|41144.6|41104.6|7
1654106320000|2022-06-01 17:58:40|41127.5|41087.5|41131.6|41091.6|41131.6|41091.6|41121.6|41081.6|7
1654106330000|2022-06-01 17:58:50|41129.6|41089.6|41129.6|41089.6|41131.6|41091.6|41126.6|41086.6|6
1654106340000|2022-06-01 17:59:00|41131.6|41091.6|41133.6|41093.6|41136.6|41096.6|41124.6|41084.6|5
1654106350000|2022-06-01 17:59:10|41131.6|41091.6|41136.6|41096.6|41136.6|41096.6|41128.6|41088.6|8
1654106360000|2022-06-01 17:59:20|41131.6|41091.6|41131.6|41091.6|41131.6|41091.6|41131.6|41091.6|0
1654106370000|2022-06-01 17:59:30|41129.6|41089.6|41126.6|41086.6|41131.6|41091.6|41126.6|41086.6|6
1654106380000|2022-06-01 17:59:40|41129.6|41089.6|41128.6|41088.6|41131.6|41091.6|41126.6|41086.6|0
1654106390000|2022-06-01 17:59:50|41126.6|41086.6|41121.6|41081.6|41126.6|41086.6|41118.6|41078.6|2
1654106400000|2022-06-01 18:00:00|41131.6|41091.6|41131.6|41091.6|41134.6|41094.6|41131.6|41091.6|10
1654106410000|2022-06-01 18:00:10|41134.6|41094.6|41129.6|41089.6|41137.5|41097.5|41129.6|41089.6|5
1654106420000|2022-06-01 18:00:20|41121.6|41081.6|41141.6|41101.6|41141.6|41101.6|41121.6|41081.6|7
1654106430000|2022-06-01 18:00:30|41144.6|41104.6|41164.6|41124.6|41164.6|41124.6|41141.6|41101.6|14
1654106440000|2022-06-01 18:00:40|41166.6|41126.6|41161.6|41121.6|41171.6|41131.6|41161.6|41121.6|5
1654106450000|2022-06-01 18:00:50|41164.6|41124.6|41161.6|41121.6|41164.6|41124.6|41161.6|41121.6|2
1654106460000|2022-06-01 18:01:00|41159.6|41119.6|41165.5|41125.5|41167.5|41127.5|41154.6|41114.6|8
1654106470000|2022-06-01 18:01:10|41160.5|41120.5|41140.5|41100.5|41160.5|41120.5|41140.5|41100.5|7
1654106480000|2022-06-01 18:01:20|41144.6|41104.6|41147.5|41107.5|41147.5|41107.5|41144.6|41104.6|11
1654106490000|2022-06-01 18:01:30|41144.6|41104.6|41137.5|41097.5|41144.6|41104.6|41134.6|41094.6|3
1654106500000|2022-06-01 18:01:40|41136.6|41096.6|41136.6|41096.6|41136.6|41096.6|41136.6|41096.6|13
1654106510000|2022-06-01 18:01:50|41133.6|41093.6|41131.6|41091.6|41141.6|41101.6|41131.6|41091.6|41
1654106520000|2022-06-01 18:02:00|41129.5|41089.5|41129.5|41089.5|41129.5|41089.5|41127.5|41087.5|4
1654106530000|2022-06-01 18:02:10|41121.6|41081.6|41119.5|41079.5|41121.6|41081.6|41119.5|41079.5|3
1654106540000|2022-06-01 18:02:20|41111.6|41071.6|41109.5|41069.5|41111.6|41071.6|41106.6|41066.6|2
1654106550000|2022-06-01 18:02:30|41107.5|41067.5|41094.5|41054.5|41107.5|41067.5|41094.5|41054.5|8
1654106560000|2022-06-01 18:02:40|41089.5|41049.5|41091.6|41051.6|41094.5|41054.5|41089.5|41049.5|4
1654106570000|2022-06-01 18:02:50|41094.5|41054.5|41091.6|41051.6|41094.5|41054.5|41087.5|41047.5|8
1654106580000|2022-06-01 18:03:00|41094.5|41054.5|41101.6|41061.6|41104.5|41064.5|41094.5|41054.5|9
1654106590000|2022-06-01 18:03:10|41116.6|41076.6|41104.5|41064.5|41116.6|41076.6|41104.5|41064.5|13
1654106600000|2022-06-01 18:03:20|41111.6|41071.6|41111.6|41071.6|41111.6|41071.6|41109.5|41069.5|4
1654106610000|2022-06-01 18:03:30|41114.5|41074.5|41105.5|41065.5|41114.5|41074.5|41099.5|41059.5|13
1654106620000|2022-06-01 18:03:40|41107.5|41067.5|41104.5|41064.5|41112.5|41072.5|41104.5|41064.5|4
1654106630000|2022-06-01 18:03:50|41105.5|41065.5|41105.5|41065.5|41105.5|41065.5|41100.5|41060.5|11
1654106640000|2022-06-01 18:04:00|41102.5|41062.5|41087.5|41047.5|41104.5|41064.5|41084.5|41044.5|7
1654106650000|2022-06-01 18:04:10|||||||||3
1654106660000|2022-06-01 18:04:20|41094.5|41054.5|41099.5|41059.5|41099.5|41059.5|41094.5|41054.5|5
1654106670000|2022-06-01 18:04:30|41097.5|41057.5|41094.5|41054.5|41097.5|41057.5|41089.5|41049.5|4
1654106680000|2022-06-01 18:04:40|41091.6|41051.6|41094.5|41054.5|41096.6|41056.6|41091.6|41051.6|7
1654106690000|2022-06-01 18:04:50|41099.5|41059.5|41107.5|41067.5|41107.5|41067.5|41099.5|41059.5|7
1654106700000|2022-06-01 18:05:00|41097.5|41057.5|41097.5|41057.5|41097.5|41057.5|41097.5|41057.5|11
1654106710000|2022-06-01 18:05:10|||||||||1
1654106720000|2022-06-01 18:05:20|||||||||2
1654106730000|2022-06-01 18:05:30|41087.5|41047.5|41089.5|41049.5|41089.5|41049.5|41087.5|41047.5|19
1654106740000|2022-06-01 18:05:40|41087.5|41047.5|41077.5|41037.5|41087.5|41047.5|41077.5|41037.5|17
1654106750000|2022-06-01 18:05:50|41067.5|41027.5|41071.6|41031.6|41077.5|41037.5|41067.5|41027.5|32
1654106760000|2022-06-01 18:06:00|41061.6|41021.6|41034.5|40994.5|41071.6|41031.6|41034.5|40994.5|33
1654106770000|2022-06-01 18:06:10|41039.5|40999.5|41027.5|40987.5|41041.6|41001.6|41027.5|40987.5|16
1654106780000|2022-06-01 18:06:20|41024.5|40984.5|41017.5|40977.5|41024.5|40984.5|41017.5|40977.5|9
1654106790000|2022-06-01 18:06:30|41009.5|40969.5|41009.5|40969.5|41021.6|40981.6|41007.5|40967.5|33
1654106800000|2022-06-01 18:06:40|41011.6|40971.6|40991.6|40951.6|41018.6|40978.6|40991.6|40951.6|15
1654106810000|2022-06-01 18:06:50|40984.5|40944.5|40986.6|40946.6|40986.6|40946.6|40984.5|40944.5|20
1654106820000|2022-06-01 18:07:00|40984.5|40944.5|40981.6|40941.6|40991.6|40951.6|40981.6|40941.6|47
1654106830000|2022-06-01 18:07:10|40971.6|40931.6|40962.5|40922.5|40971.6|40931.6|40962.5|40922.5|17
1654106840000|2022-06-01 18:07:20|40967.5|40927.5|40975.5|40935.5|40975.5|40935.5|40960.5|40920.5|15
1654106850000|2022-06-01 18:07:30|40970.5|40930.5|40981.5|40941.5|40981.5|40941.5|40967.5|40927.5|20
1654106860000|2022-06-01 18:07:40|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|31
1654106870000|2022-06-01 18:07:50|40981.5|40941.5|40991.5|40951.5|40991.5|40951.5|40978.6|40938.6|11
1654106880000|2022-06-01 18:08:00|40998.6|40958.6|41008.6|40968.6|41013.6|40973.6|40998.6|40958.6|15
1654106890000|2022-06-01 18:08:10|40991.4|40951.4|40964.5|40924.5|40991.4|40951.4|40964.5|40924.5|12
1654106900000|2022-06-01 18:08:20|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|2
1654106910000|2022-06-01 18:08:30|40964.5|40924.5|40971.5|40931.5|40973.6|40933.6|40964.5|40924.5|3
1654106920000|2022-06-01 18:08:40|40968.6|40928.6|40991.5|40951.5|40991.5|40951.5|40968.6|40928.6|11
1654106930000|2022-06-01 18:08:50|40994.5|40954.5|40994.5|40954.5|40994.5|40954.5|40994.5|40954.5|3
1654106940000|2022-06-01 18:09:00|40986.5|40946.5|40995.4|40955.4|40997.5|40957.5|40981.5|40941.5|14
1654106950000|2022-06-01 18:09:10|40992.5|40952.5|40979.5|40939.5|40994.5|40954.5|40977.5|40937.5|12
1654106960000|2022-06-01 18:09:20|40982.5|40942.5|40997.5|40957.5|40997.5|40957.5|40979.5|40939.5|2
1654106970000|2022-06-01 18:09:30|40994.5|40954.5|40997.5|40957.5|40997.5|40957.5|40994.5|40954.5|6
1654106980000|2022-06-01 18:09:40|40990.4|40950.4|40992.5|40952.5|40997.5|40957.5|40990.4|40950.4|28
1654106990000|2022-06-01 18:09:50|40994.5|40954.5|40994.5|40954.5|40994.5|40954.5|40992.5|40952.5|3
1654107000000|2022-06-01 18:10:00|40997.5|40957.5|40997.5|40957.5|41000.4|40960.4|40994.5|40954.5|30
1654107010000|2022-06-01 18:10:10|41011.5|40971.5|41028.6|40988.6|41028.6|40988.6|41011.5|40971.5|21
1654107020000|2022-06-01 18:10:20|41040.6|41000.6|41033.6|40993.6|41045.6|41005.6|41033.6|40993.6|33
1654107030000|2022-06-01 18:10:30|41031.5|40991.5|41041.5|41001.5|41041.5|41001.5|41028.6|40988.6|16
1654107040000|2022-06-01 18:10:40|41048.6|41008.6|41029.5|40989.5|41051.5|41011.5|41024.5|40984.5|15
1654107050000|2022-06-01 18:10:50|41026.5|40986.5|41075.6|41035.6|41075.6|41035.6|41026.5|40986.5|27
1654107060000|2022-06-01 18:11:00|41072.6|41032.6|41117.6|41077.6|41132.6|41092.6|41072.6|41032.6|92
1654107070000|2022-06-01 18:11:10|41115.6|41075.6|41128.6|41088.6|41128.6|41088.6|41115.6|41075.6|41
1654107080000|2022-06-01 18:11:20|41130.6|41090.6|41132.6|41092.6|41132.6|41092.6|41130.6|41090.6|3
1654107090000|2022-06-01 18:11:30|41127.6|41087.6|41115.6|41075.6|41132.6|41092.6|41113.6|41073.6|16
1654107100000|2022-06-01 18:11:40|41110.6|41070.6|40966.7|40926.7|41115.6|41075.6|40963.7|40923.7|48
1654107110000|2022-06-01 18:11:50|40971.7|40931.7|40990.7|40950.7|40996.7|40956.7|40971.7|40931.7|31
1654107120000|2022-06-01 18:12:00|40995.7|40955.7|41000.7|40960.7|41000.7|40960.7|40985.7|40945.7|28
1654107130000|2022-06-01 18:12:10|41003.7|40963.7|40999.8|40959.8|41003.7|40963.7|40994.8|40954.8|14
1654107140000|2022-06-01 18:12:20|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|40983.7|40943.7|62
1654107150000|2022-06-01 18:12:30|40995.7|40955.7|40985.7|40945.7|40995.7|40955.7|40980.7|40940.7|9
1654107160000|2022-06-01 18:12:40|40980.7|40940.7|40986.7|40946.7|40988.7|40948.7|40980.7|40940.7|25
1654107170000|2022-06-01 18:12:50|40988.7|40948.7|40993.7|40953.7|41008.7|40968.7|40988.7|40948.7|20
1654107180000|2022-06-01 18:13:00|40986.7|40946.7|41007.8|40967.8|41010.7|40970.7|40970.7|40930.7|50
1654107190000|2022-06-01 18:13:10|41000.7|40960.7|41004.8|40964.8|41010.7|40970.7|41000.7|40960.7|24
1654107200000|2022-06-01 18:13:20|41000.7|40960.7|41010.7|40970.7|41010.7|40970.7|41000.7|40960.7|17
1654107210000|2022-06-01 18:13:30|41013.7|40973.7|41010.7|40970.7|41013.7|40973.7|41010.7|40970.7|20
1654107220000|2022-06-01 18:13:40|41013.7|40973.7|41060.7|41020.7|41060.7|41020.7|41010.7|40970.7|41
1654107230000|2022-06-01 18:13:50|41072.8|41032.8|41099.8|41059.8|41107.8|41067.8|41069.8|41029.8|23
1654107240000|2022-06-01 18:14:00|41097.8|41057.8|40971.7|40931.7|41097.8|41057.8|40965.7|40925.7|138
1654107250000|2022-06-01 18:14:10|40963.7|40923.7|40945.6|40905.6|40963.7|40923.7|40929.6|40889.6|161
1654107260000|2022-06-01 18:14:20|40949.6|40909.6|40958.5|40918.5|40993.5|40953.5|40947.6|40907.6|107
1654107270000|2022-06-01 18:14:30|40953.5|40913.5|40928.5|40888.5|40965.6|40925.6|40920.6|40880.6|126
1654107280000|2022-06-01 18:14:40|40931.5|40891.5|40930.6|40890.6|40938.5|40898.5|40928.5|40888.5|109
1654107290000|2022-06-01 18:14:50|40933.5|40893.5|40935.6|40895.6|40935.6|40895.6|40922.6|40882.6|133
1654107300000|2022-06-01 18:15:00|40937.6|40897.6|40935.6|40895.6|40945.6|40905.6|40935.6|40895.6|51
1654107310000|2022-06-01 18:15:10|40942.6|40902.6|40937.6|40897.6|40952.6|40912.6|40937.6|40897.6|34
1654107320000|2022-06-01 18:15:20|40939.6|40899.6|40942.6|40902.6|40942.6|40902.6|40935.6|40895.6|14
1654107330000|2022-06-01 18:15:30|40945.6|40905.6|40927.6|40887.6|40945.6|40905.6|40927.6|40887.6|5
1654107340000|2022-06-01 18:15:40|40930.6|40890.6|40935.6|40895.6|40937.6|40897.6|40925.6|40885.6|27
1654107350000|2022-06-01 18:15:50|40930.6|40890.6|40942.6|40902.6|40945.6|40905.6|40927.6|40887.6|54
1654107360000|2022-06-01 18:16:00|40972.6|40932.6|41041.7|41001.7|41059.6|41019.6|40972.6|40932.6|88
1654107370000|2022-06-01 18:16:10|41038.7|40998.7|41031.7|40991.7|41042.6|41002.6|41031.7|40991.7|65
1654107380000|2022-06-01 18:16:20|41034.6|40994.6|41031.7|40991.7|41034.6|40994.6|41029.6|40989.6|25
1654107390000|2022-06-01 18:16:30|40986.7|40946.7|40971.7|40931.7|40986.7|40946.7|40971.7|40931.7|77
1654107400000|2022-06-01 18:16:40|40976.7|40936.7|40956.7|40916.7|40986.7|40946.7|40956.7|40916.7|10
1654107410000|2022-06-01 18:16:50|40962.6|40922.6|40964.6|40924.6|40967.6|40927.6|40962.6|40922.6|7
1654107420000|2022-06-01 18:17:00|40972.6|40932.6|40967.6|40927.6|40972.6|40932.6|40967.6|40927.6|9
1654107430000|2022-06-01 18:17:10|40964.6|40924.6|40987.6|40947.6|40988.5|40948.5|40964.6|40924.6|6
1654107440000|2022-06-01 18:17:20|40985.6|40945.6|40974.6|40934.6|40985.6|40945.6|40969.6|40929.6|3
1654107450000|2022-06-01 18:17:30|40977.6|40937.6|40974.6|40934.6|40979.6|40939.6|40974.6|40934.6|0
1654107460000|2022-06-01 18:17:40|40977.6|40937.6|40974.6|40934.6|40979.6|40939.6|40974.6|40934.6|2
1654107470000|2022-06-01 18:17:50|40977.6|40937.6|40977.6|40937.6|40979.6|40939.6|40977.6|40937.6|6
1654107480000|2022-06-01 18:18:00|40990.5|40950.5|40982.6|40942.6|40990.5|40950.5|40982.6|40942.6|8
1654107490000|2022-06-01 18:18:10|40980.5|40940.5|40980.5|40940.5|40986.6|40946.6|40968.5|40928.5|15
1654107510000|2022-06-01 18:18:30|40987.6|40947.6|40987.6|40947.6|40987.6|40947.6|40985.5|40945.5|0
1654107520000|2022-06-01 18:18:40|40985.5|40945.5|40980.5|40940.5|40985.5|40945.5|40977.6|40937.6|6
1654107530000|2022-06-01 18:18:50|40974.6|40934.6|40974.6|40934.6|40974.6|40934.6|40974.6|40934.6|0
1654107540000|2022-06-01 18:19:00|40977.6|40937.6|40980.5|40940.5|40986.5|40946.5|40977.6|40937.6|25
1654107550000|2022-06-01 18:19:10|40977.6|40937.6|40977.6|40937.6|40980.5|40940.5|40974.6|40934.6|5
1654107560000|2022-06-01 18:19:20|40974.6|40934.6|40980.5|40940.5|40983.5|40943.5|40974.6|40934.6|32
1654107570000|2022-06-01 18:19:30|40965.5|40925.5|40976.5|40936.5|40978.5|40938.5|40965.5|40925.5|2
1654107580000|2022-06-01 18:19:40|40970.5|40930.5|40973.5|40933.5|40973.5|40933.5|40970.5|40930.5|1
1654107590000|2022-06-01 18:19:50|40970.5|40930.5|40970.5|40930.5|40973.5|40933.5|40967.6|40927.6|2
1654128000000|2022-06-02 00:00:00|41015.4|40975.4|40982.4|40942.4|41015.4|40975.4|40978.4|40938.4|33
1654128010000|2022-06-02 00:00:10|40980.4|40940.4|40971.4|40931.4|40995.4|40955.4|40971.4|40931.4|77
1654128020000|2022-06-02 00:00:20|40963.4|40923.4|40892.4|40852.4|40966.4|40926.4|40892.4|40852.4|58
1654128030000|2022-06-02 00:00:30|40898.4|40858.4|40900.4|40860.4|40902.4|40862.4|40898.4|40858.4|4
1654128040000|2022-06-02 00:00:40|40890.4|40850.4|40887.4|40847.4|40897.4|40857.4|40887.4|40847.4|4
1654128050000|2022-06-02 00:00:50|40889.4|40849.4|40892.4|40852.4|40892.4|40852.4|40887.4|40847.4|1
1654128060000|2022-06-02 00:01:00|40902.4|40862.4|40927.4|40887.4|40929.4|40889.4|40902.4|40862.4|8
1654128070000|2022-06-02 00:01:10|40924.4|40884.4|40909.4|40869.4|40924.4|40884.4|40909.4|40869.4|1
1654128080000|2022-06-02 00:01:20|40906.4|40866.4|40909.4|40869.4|40912.4|40872.4|40899.4|40859.4|4
1654128090000|2022-06-02 00:01:30|40906.4|40866.4|40899.4|40859.4|40906.4|40866.4|40896.4|40856.4|3
1654128100000|2022-06-02 00:01:40|40904.4|40864.4|40904.4|40864.4|40904.4|40864.4|40904.4|40864.4|0
1654128110000|2022-06-02 00:01:50|||||||||2
1654128120000|2022-06-02 00:02:00|40907.4|40867.4|40916.4|40876.4|40919.4|40879.4|40904.4|40864.4|1
1654128130000|2022-06-02 00:02:10|40923.4|40883.4|40933.4|40893.4|40933.4|40893.4|40923.4|40883.4|2
1654128140000|2022-06-02 00:02:20|40931.4|40891.4|40919.4|40879.4|40931.4|40891.4|40919.4|40879.4|1
1654128160000|2022-06-02 00:02:40|40922.4|40882.4|40917.4|40877.4|40922.4|40882.4|40917.4|40877.4|8
1654128170000|2022-06-02 00:02:50|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|1
1654128180000|2022-06-02 00:03:00|40916.4|40876.4|40916.4|40876.4|40916.4|40876.4|40916.4|40876.4|0
1654128190000|2022-06-02 00:03:10|40890.4|40850.4|40890.4|40850.4|40890.4|40850.4|40890.4|40850.4|1
1654128200000|2022-06-02 00:03:20|40888.4|40848.4|40888.4|40848.4|40898.4|40858.4|40886.4|40846.4|11
1654128210000|2022-06-02 00:03:30|40885.4|40845.4|40885.4|40845.4|40885.4|40845.4|40885.4|40845.4|1
1654128220000|2022-06-02 00:03:40|40888.4|40848.4|40888.4|40848.4|40888.4|40848.4|40888.4|40848.4|0
1654128230000|2022-06-02 00:03:50|40885.4|40845.4|40885.4|40845.4|40887.4|40847.4|40885.4|40845.4|2
1654128240000|2022-06-02 00:04:00|40888.4|40848.4|40885.4|40845.4|40888.4|40848.4|40885.4|40845.4|0
1654128250000|2022-06-02 00:04:10|40879.4|40839.4|40875.4|40835.4|40879.4|40839.4|40875.4|40835.4|4
1654128260000|2022-06-02 00:04:20|40858.4|40818.4|40865.4|40825.4|40865.4|40825.4|40853.4|40813.4|9
1654128270000|2022-06-02 00:04:30|40858.4|40818.4|40861.4|40821.4|40861.4|40821.4|40858.4|40818.4|1
1654128280000|2022-06-02 00:04:40|40858.4|40818.4|40871.4|40831.4|40871.4|40831.4|40855.4|40815.4|5
1654128300000|2022-06-02 00:05:00|40878.4|40838.4|40864.4|40824.4|40878.4|40838.4|40864.4|40824.4|5
1654128310000|2022-06-02 00:05:10|40866.4|40826.4|40868.4|40828.4|40868.4|40828.4|40866.4|40826.4|3
1654128330000|2022-06-02 00:05:30|40865.4|40825.4|40865.4|40825.4|40865.4|40825.4|40865.4|40825.4|0
1654128340000|2022-06-02 00:05:40|40851.4|40811.4|40851.4|40811.4|40851.4|40811.4|40851.4|40811.4|1
1654128350000|2022-06-02 00:05:50|40855.4|40815.4|40855.4|40815.4|40855.4|40815.4|40855.4|40815.4|3
1654128360000|2022-06-02 00:06:00|40858.4|40818.4|40851.4|40811.4|40858.4|40818.4|40848.4|40808.4|2
1654128390000|2022-06-02 00:06:30|40853.4|40813.4|40851.4|40811.4|40853.4|40813.4|40851.4|40811.4|1
1654128410000|2022-06-02 00:06:50|40848.4|40808.4|40848.4|40808.4|40848.4|40808.4|40848.4|40808.4|0
1654128420000|2022-06-02 00:07:00|40850.4|40810.4|40858.4|40818.4|40858.4|40818.4|40850.4|40810.4|1
1654128430000|2022-06-02 00:07:10|40863.4|40823.4|40883.4|40843.4|40883.4|40843.4|40863.4|40823.4|1
1654128450000|2022-06-02 00:07:30|40886.4|40846.4|40889.4|40849.4|40889.4|40849.4|40886.4|40846.4|0
1654128460000|2022-06-02 00:07:40|40888.4|40848.4|40888.4|40848.4|40891.4|40851.4|40888.4|40848.4|0
1654128470000|2022-06-02 00:07:50|40893.4|40853.4|40915.4|40875.4|40915.4|40875.4|40893.4|40853.4|6
1654128480000|2022-06-02 00:08:00|40918.4|40878.4|40923.4|40883.4|40923.4|40883.4|40918.4|40878.4|1
1654128490000|2022-06-02 00:08:10|40925.4|40885.4|40918.4|40878.4|40925.4|40885.4|40918.4|40878.4|4
1654128500000|2022-06-02 00:08:20|40916.4|40876.4|40907.4|40867.4|40916.4|40876.4|40907.4|40867.4|0
1654128510000|2022-06-02 00:08:30|40910.4|40870.4|40910.4|40870.4|40910.4|40870.4|40905.4|40865.4|0
1654128520000|2022-06-02 00:08:40|40908.4|40868.4|40905.4|40865.4|40910.4|40870.4|40905.4|40865.4|0
1654128550000|2022-06-02 00:09:10|40908.4|40868.4|40908.4|40868.4|40908.4|40868.4|40908.4|40868.4|0
1654128580000|2022-06-02 00:09:40|40911.3|40871.3|40921.3|40881.3|40921.3|40881.3|40911.3|40871.3|0
1654128590000|2022-06-02 00:09:50|40929.3|40889.3|40929.3|40889.3|40929.3|40889.3|40929.3|40889.3|1
1654128600000|2022-06-02 00:10:00|40923.4|40883.4|40887.3|40847.3|40923.4|40883.4|40887.3|40847.3|4
1654128610000|2022-06-02 00:10:10|40892.3|40852.3|40887.3|40847.3|40902.3|40862.3|40884.3|40844.3|4
1654128620000|2022-06-02 00:10:20|40884.3|40844.3|40894.3|40854.3|40894.3|40854.3|40884.3|40844.3|1
1654128630000|2022-06-02 00:10:30|40897.3|40857.3|40907.3|40867.3|40907.3|40867.3|40894.3|40854.3|0
1654128640000|2022-06-02 00:10:40|40909.3|40869.3|40909.3|40869.3|40909.3|40869.3|40909.3|40869.3|0
1654128650000|2022-06-02 00:10:50|40907.3|40867.3|40904.3|40864.3|40907.3|40867.3|40902.3|40862.3|1
1654128660000|2022-06-02 00:11:00|40901.3|40861.3|40901.3|40861.3|40901.3|40861.3|40901.3|40861.3|0
1654128680000|2022-06-02 00:11:20|40899.3|40859.3|40881.3|40841.3|40899.3|40859.3|40881.3|40841.3|1
1654128690000|2022-06-02 00:11:30|40884.3|40844.3|40884.3|40844.3|40884.3|40844.3|40884.3|40844.3|0
1654128700000|2022-06-02 00:11:40|40881.3|40841.3|40881.3|40841.3|40884.3|40844.3|40881.3|40841.3|0
1654128710000|2022-06-02 00:11:50|40879.3|40839.3|40879.3|40839.3|40879.3|40839.3|40879.3|40839.3|1
1654128720000|2022-06-02 00:12:00|40870.4|40830.4|40874.3|40834.3|40874.3|40834.3|40870.4|40830.4|1
1654128730000|2022-06-02 00:12:10|40867.3|40827.3|40864.3|40824.3|40867.3|40827.3|40864.3|40824.3|1
1654128740000|2022-06-02 00:12:20|40874.3|40834.3|40874.3|40834.3|40874.3|40834.3|40874.3|40834.3|0
1654128770000|2022-06-02 00:12:50|40871.3|40831.3|40874.3|40834.3|40874.3|40834.3|40871.3|40831.3|0
1654128780000|2022-06-02 00:13:00|40871.3|40831.3|40871.3|40831.3|40871.3|40831.3|40871.3|40831.3|0
1654128790000|2022-06-02 00:13:10|40874.3|40834.3|40854.3|40814.3|40874.3|40834.3|40851.3|40811.3|1
1654128800000|2022-06-02 00:13:20|40851.3|40811.3|40851.3|40811.3|40854.3|40814.3|40851.3|40811.3|0
1654128810000|2022-06-02 00:13:30|40854.3|40814.3|40864.3|40824.3|40864.3|40824.3|40854.3|40814.3|2
1654128830000|2022-06-02 00:13:50|40861.3|40821.3|40854.3|40814.3|40861.3|40821.3|40854.3|40814.3|0
1654128840000|2022-06-02 00:14:00|40857.3|40817.3|40864.3|40824.3|40864.3|40824.3|40857.3|40817.3|1
1654128850000|2022-06-02 00:14:10|40861.3|40821.3|40861.3|40821.3|40861.3|40821.3|40861.3|40821.3|0
1654128870000|2022-06-02 00:14:30|40857.3|40817.3|40859.3|40819.3|40859.3|40819.3|40857.3|40817.3|1
1654128890000|2022-06-02 00:14:50|40867.3|40827.3|40867.3|40827.3|40867.3|40827.3|40867.3|40827.3|0
1654128900000|2022-06-02 00:15:00|40864.3|40824.3|40859.3|40819.3|40869.3|40829.3|40859.3|40819.3|2
1654128910000|2022-06-02 00:15:10|40856.3|40816.3|40844.3|40804.3|40856.3|40816.3|40844.3|40804.3|3
1654128920000|2022-06-02 00:15:20|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|0
1654128930000|2022-06-02 00:15:30|40844.3|40804.3|40844.3|40804.3|40847.3|40807.3|40844.3|40804.3|0
1654128940000|2022-06-02 00:15:40|40846.3|40806.3|40844.3|40804.3|40849.3|40809.3|40844.3|40804.3|1
1654128950000|2022-06-02 00:15:50|40841.3|40801.3|40839.3|40799.3|40841.3|40801.3|40839.3|40799.3|0
1654128960000|2022-06-02 00:16:00|40844.3|40804.3|40839.3|40799.3|40844.3|40804.3|40839.3|40799.3|2
1654128980000|2022-06-02 00:16:20|40854.3|40814.3|40844.3|40804.3|40854.3|40814.3|40841.3|40801.3|2
1654129020000|2022-06-02 00:17:00|40841.3|40801.3|40841.3|40801.3|40844.3|40804.3|40837.3|40797.3|4
1654129030000|2022-06-02 00:17:10|40844.3|40804.3|40844.3|40804.3|40847.3|40807.3|40844.3|40804.3|0
1654129040000|2022-06-02 00:17:20|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|0
1654129050000|2022-06-02 00:17:30|40844.3|40804.3|40844.3|40804.3|40844.3|40804.3|40844.3|40804.3|0
1654129060000|2022-06-02 00:17:40|40839.3|40799.3|40841.3|40801.3|40841.3|40801.3|40839.3|40799.3|0
1654129070000|2022-06-02 00:17:50|40844.3|40804.3|40847.3|40807.3|40849.3|40809.3|40844.3|40804.3|1
1654129080000|2022-06-02 00:18:00|40841.3|40801.3|40841.3|40801.3|40854.3|40814.3|40841.3|40801.3|6
1654129090000|2022-06-02 00:18:10|40844.3|40804.3|40844.3|40804.3|40844.3|40804.3|40841.3|40801.3|1
1654129100000|2022-06-02 00:18:20|||||||||1
1654129110000|2022-06-02 00:18:30|40849.3|40809.3|40849.3|40809.3|40849.3|40809.3|40849.3|40809.3|0
1654129120000|2022-06-02 00:18:40|40857.3|40817.3|40859.3|40819.3|40859.3|40819.3|40851.3|40811.3|1
1654129130000|2022-06-02 00:18:50|40853.3|40813.3|40868.3|40828.3|40868.3|40828.3|40853.3|40813.3|3
1654129140000|2022-06-02 00:19:00|40871.3|40831.3|40868.3|40828.3|40871.3|40831.3|40868.3|40828.3|0
1654129160000|2022-06-02 00:19:20|40874.3|40834.3|40871.3|40831.3|40874.3|40834.3|40871.3|40831.3|0
1654129200000|2022-06-02 00:20:00|40868.3|40828.3|40871.3|40831.3|40871.3|40831.3|40868.3|40828.3|0
1654129210000|2022-06-02 00:20:10|40868.3|40828.3|40871.3|40831.3|40871.3|40831.3|40868.3|40828.3|0
1654129290000|2022-06-02 00:21:30|40869.3|40829.3|40871.3|40831.3|40871.3|40831.3|40869.3|40829.3|0
1654129300000|2022-06-02 00:21:40|40868.3|40828.3|40866.3|40826.3|40868.3|40828.3|40866.3|40826.3|0
1654129310000|2022-06-02 00:21:50|40864.3|40824.3|40868.3|40828.3|40871.3|40831.3|40864.3|40824.3|2
1654129320000|2022-06-02 00:22:00|40876.3|40836.3|40878.3|40838.3|40878.3|40838.3|40876.3|40836.3|1
1654129330000|2022-06-02 00:22:10|40881.3|40841.3|40881.3|40841.3|40881.3|40841.3|40881.3|40841.3|0
1654129350000|2022-06-02 00:22:30|40883.3|40843.3|40883.3|40843.3|40883.3|40843.3|40883.3|40843.3|3
1654129360000|2022-06-02 00:22:40|40886.3|40846.3|40893.3|40853.3|40896.3|40856.3|40886.3|40846.3|3
1654129370000|2022-06-02 00:22:50|40888.3|40848.3|40884.3|40844.3|40888.3|40848.3|40884.3|40844.3|3
1654129380000|2022-06-02 00:23:00|40878.3|40838.3|40878.3|40838.3|40878.3|40838.3|40878.3|40838.3|0
1654129390000|2022-06-02 00:23:10|40881.3|40841.3|40884.3|40844.3|40884.3|40844.3|40881.3|40841.3|0
1654129410000|2022-06-02 00:23:30|40881.3|40841.3|40881.3|40841.3|40881.3|40841.3|40881.3|40841.3|0
1654129420000|2022-06-02 00:23:40|40886.3|40846.3|40884.3|40844.3|40886.3|40846.3|40884.3|40844.3|1
1654129440000|2022-06-02 00:24:00|40878.3|40838.3|40881.3|40841.3|40881.3|40841.3|40878.3|40838.3|0
1654129450000|2022-06-02 00:24:10|40878.3|40838.3|40881.3|40841.3|40881.3|40841.3|40878.3|40838.3|0
1654129460000|2022-06-02 00:24:20|40884.2|40844.2|40884.2|40844.2|40884.2|40844.2|40884.2|40844.2|1
1654129480000|2022-06-02 00:24:40|40878.3|40838.3|40867.2|40827.2|40878.3|40838.3|40867.2|40827.2|5
1654129540000|2022-06-02 00:25:40|40865.2|40825.2|40867.2|40827.2|40867.2|40827.2|40865.2|40825.2|1
1654129550000|2022-06-02 00:25:50|40869.2|40829.2|40881.2|40841.2|40881.2|40841.2|40869.2|40829.2|3
1654129560000|2022-06-02 00:26:00|40884.2|40844.2|40884.2|40844.2|40888.3|40848.3|40881.2|40841.2|6
1654129580000|2022-06-02 00:26:20|40886.2|40846.2|40884.2|40844.2|40886.2|40846.2|40884.2|40844.2|0
1654129610000|2022-06-02 00:26:50|40886.2|40846.2|40886.2|40846.2|40886.2|40846.2|40886.2|40846.2|0
1654129620000|2022-06-02 00:27:00|40884.2|40844.2|40884.2|40844.2|40884.2|40844.2|40884.2|40844.2|0
1654129660000|2022-06-02 00:27:40|40878.2|40838.2|40878.2|40838.2|40878.2|40838.2|40878.2|40838.2|1
1654129670000|2022-06-02 00:27:50|40874.2|40834.2|40874.2|40834.2|40874.2|40834.2|40874.2|40834.2|2
1654129680000|2022-06-02 00:28:00|40871.2|40831.2|40874.2|40834.2|40874.2|40834.2|40871.2|40831.2|0
1654129700000|2022-06-02 00:28:20|40876.2|40836.2|40874.2|40834.2|40881.2|40841.2|40874.2|40834.2|1
1654129740000|2022-06-02 00:29:00|40871.2|40831.2|40871.2|40831.2|40871.2|40831.2|40871.2|40831.2|0
1654129790000|2022-06-02 00:29:50|40878.2|40838.2|40878.2|40838.2|40878.2|40838.2|40878.2|40838.2|1
1654129800000|2022-06-02 00:30:00|40874.2|40834.2|40874.2|40834.2|40874.2|40834.2|40874.2|40834.2|0
1654129810000|2022-06-02 00:30:10|40871.2|40831.2|40871.2|40831.2|40871.2|40831.2|40871.2|40831.2|0
1654129820000|2022-06-02 00:30:20|40873.2|40833.2|40874.2|40834.2|40876.2|40836.2|40873.2|40833.2|1
1654129830000|2022-06-02 00:30:30|40871.2|40831.2|40871.2|40831.2|40871.2|40831.2|40868.2|40828.2|0
1654129840000|2022-06-02 00:30:40|40873.2|40833.2|40871.2|40831.2|40874.2|40834.2|40871.2|40831.2|0
1654129900000|2022-06-02 00:31:40|40868.2|40828.2|40868.2|40828.2|40868.2|40828.2|40868.2|40828.2|0
1654129920000|2022-06-02 00:32:00|40871.2|40831.2|40871.2|40831.2|40871.2|40831.2|40866.2|40826.2|0
1654129930000|2022-06-02 00:32:10|40866.2|40826.2|40874.2|40834.2|40874.2|40834.2|40866.2|40826.2|0
1654129950000|2022-06-02 00:32:30|40871.2|40831.2|40871.2|40831.2|40871.2|40831.2|40871.2|40831.2|0
1654129970000|2022-06-02 00:32:50|40876.2|40836.2|40876.2|40836.2|40876.2|40836.2|40876.2|40836.2|1
1654129980000|2022-06-02 00:33:00|40874.2|40834.2|40891.2|40851.2|40898.2|40858.2|40874.2|40834.2|3
1654129990000|2022-06-02 00:33:10|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|40886.2|40846.2|0
1654130040000|2022-06-02 00:34:00|40890.2|40850.2|40891.2|40851.2|40891.2|40851.2|40890.2|40850.2|0
1654130050000|2022-06-02 00:34:10|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|0
1654130060000|2022-06-02 00:34:20|40893.2|40853.2|40891.2|40851.2|40893.2|40853.2|40891.2|40851.2|0
1654130070000|2022-06-02 00:34:30|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|1
1654130080000|2022-06-02 00:34:40|40896.2|40856.2|40896.2|40856.2|40896.2|40856.2|40896.2|40856.2|0
1654130090000|2022-06-02 00:34:50|40894.2|40854.2|40894.2|40854.2|40894.2|40854.2|40894.2|40854.2|0
1654130100000|2022-06-02 00:35:00|40891.2|40851.2|40888.2|40848.2|40891.2|40851.2|40888.2|40848.2|0
1654130110000|2022-06-02 00:35:10|40881.2|40841.2|40881.2|40841.2|40881.2|40841.2|40881.2|40841.2|0
1654130130000|2022-06-02 00:35:30|40879.2|40839.2|40874.2|40834.2|40879.2|40839.2|40874.2|40834.2|0
1654130160000|2022-06-02 00:36:00|40876.2|40836.2|40876.2|40836.2|40876.2|40836.2|40876.2|40836.2|0
1654130180000|2022-06-02 00:36:20|40874.2|40834.2|40874.2|40834.2|40874.2|40834.2|40874.2|40834.2|2
1654130220000|2022-06-02 00:37:00|40864.2|40824.2|40858.2|40818.2|40864.2|40824.2|40858.2|40818.2|2
1654130230000|2022-06-02 00:37:10|40861.2|40821.2|40856.2|40816.2|40861.2|40821.2|40856.2|40816.2|1
1654130240000|2022-06-02 00:37:20|40854.2|40814.2|40854.2|40814.2|40854.2|40814.2|40854.2|40814.2|2
1654130260000|2022-06-02 00:37:40|40846.2|40806.2|40846.2|40806.2|40846.2|40806.2|40846.2|40806.2|0
1654130270000|2022-06-02 00:37:50|40849.2|40809.2|40846.2|40806.2|40849.2|40809.2|40846.2|40806.2|0
1654130280000|2022-06-02 00:38:00|40854.2|40814.2|40854.2|40814.2|40854.2|40814.2|40854.2|40814.2|1
1654130310000|2022-06-02 00:38:30|40856.2|40816.2|40854.2|40814.2|40856.2|40816.2|40854.2|40814.2|0
1654130320000|2022-06-02 00:38:40|40846.2|40806.2|40846.2|40806.2|40846.2|40806.2|40846.2|40806.2|0
1654130330000|2022-06-02 00:38:50|40844.2|40804.2|40846.2|40806.2|40846.2|40806.2|40844.2|40804.2|3
1654130340000|2022-06-02 00:39:00|40844.2|40804.2|40844.2|40804.2|40844.2|40804.2|40844.2|40804.2|6
1654130390000|2022-06-02 00:39:50|40846.2|40806.2|40844.2|40804.2|40846.2|40806.2|40844.2|40804.2|0
1654130400000|2022-06-02 00:40:00|40842.1|40802.1|40841.2|40801.2|40842.1|40802.1|40834.2|40794.2|2
1654130420000|2022-06-02 00:40:20|40844.1|40804.1|40846.2|40806.2|40846.2|40806.2|40844.1|40804.1|1
1654130430000|2022-06-02 00:40:30|40844.1|40804.1|40844.1|40804.1|40844.1|40804.1|40844.1|40804.1|0
1654130450000|2022-06-02 00:40:50|40841.2|40801.2|40841.2|40801.2|40841.2|40801.2|40841.2|40801.2|0
1654130460000|2022-06-02 00:41:00|40844.1|40804.1|40844.1|40804.1|40844.1|40804.1|40844.1|40804.1|0
1654130500000|2022-06-02 00:41:40|40847.1|40807.1|40849.1|40809.1|40849.1|40809.1|40847.1|40807.1|0
1654130510000|2022-06-02 00:41:50|40847.1|40807.1|40847.1|40807.1|40847.1|40807.1|40847.1|40807.1|2
1654130530000|2022-06-02 00:42:10|40845.1|40805.1|40847.1|40807.1|40847.1|40807.1|40845.1|40805.1|0
1654130700000|2022-06-02 00:45:00|40849.1|40809.1|40849.1|40809.1|40849.1|40809.1|40849.1|40809.1|1
1654130710000|2022-06-02 00:45:10|40852.1|40812.1|40849.1|40809.1|40852.1|40812.1|40849.1|40809.1|6
1654130720000|2022-06-02 00:45:20|40847.1|40807.1|40847.1|40807.1|40847.1|40807.1|40847.1|40807.1|0
1654130770000|2022-06-02 00:46:10|40844.1|40804.1|40844.1|40804.1|40844.1|40804.1|40844.1|40804.1|0
1654130860000|2022-06-02 00:47:40|40847.1|40807.1|40847.1|40807.1|40847.1|40807.1|40847.1|40807.1|0
1654130870000|2022-06-02 00:47:50|40842.1|40802.1|40847.1|40807.1|40847.1|40807.1|40842.1|40802.1|1
1654130910000|2022-06-02 00:48:30|40849.1|40809.1|40849.1|40809.1|40849.1|40809.1|40849.1|40809.1|0
1654130920000|2022-06-02 00:48:40|40854.1|40814.1|40857.1|40817.1|40857.1|40817.1|40854.1|40814.1|1
1654130930000|2022-06-02 00:48:50|40851.1|40811.1|40851.1|40811.1|40859.1|40819.1|40851.1|40811.1|0
1654130940000|2022-06-02 00:49:00|40854.1|40814.1|40859.1|40819.1|40859.1|40819.1|40851.1|40811.1|1
1654130970000|2022-06-02 00:49:30|40857.1|40817.1|40854.1|40814.1|40857.1|40817.1|40854.1|40814.1|0
1654130980000|2022-06-02 00:49:40|40851.1|40811.1|40851.1|40811.1|40851.1|40811.1|40851.1|40811.1|0
1654131010000|2022-06-02 00:50:10|40854.1|40814.1|40851.1|40811.1|40854.1|40814.1|40851.1|40811.1|0
1654131020000|2022-06-02 00:50:20|40857.1|40817.1|40851.1|40811.1|40857.1|40817.1|40849.1|40809.1|1
1654131030000|2022-06-02 00:50:30|40849.1|40809.1|40849.1|40809.1|40849.1|40809.1|40849.1|40809.1|0
1654131050000|2022-06-02 00:50:50|40847.1|40807.1|40847.1|40807.1|40847.1|40807.1|40847.1|40807.1|3
1654131060000|2022-06-02 00:51:00|40844.1|40804.1|40844.1|40804.1|40844.1|40804.1|40844.1|40804.1|0
1654131090000|2022-06-02 00:51:30|40839.1|40799.1|40839.1|40799.1|40839.1|40799.1|40839.1|40799.1|0
1654131150000|2022-06-02 00:52:30|40844.1|40804.1|40851.1|40811.1|40851.1|40811.1|40844.1|40804.1|2
1654131160000|2022-06-02 00:52:40|40844.1|40804.1|40844.1|40804.1|40844.1|40804.1|40844.1|40804.1|2
1654131230000|2022-06-02 00:53:50|40846.1|40806.1|40844.1|40804.1|40846.1|40806.1|40844.1|40804.1|1
1654131240000|2022-06-02 00:54:00|40846.1|40806.1|40846.1|40806.1|40846.1|40806.1|40846.1|40806.1|0
1654131250000|2022-06-02 00:54:10|40851.1|40811.1|40851.1|40811.1|40851.1|40811.1|40846.1|40806.1|1
1654131260000|2022-06-02 00:54:20|40846.1|40806.1|40848.1|40808.1|40848.1|40808.1|40846.1|40806.1|0
1654131270000|2022-06-02 00:54:30|40851.1|40811.1|40851.1|40811.1|40851.1|40811.1|40851.1|40811.1|0
1654131290000|2022-06-02 00:54:50|||||||||1
1654131300000|2022-06-02 00:55:00|40848.1|40808.1|40851.1|40811.1|40851.1|40811.1|40848.1|40808.1|0
1654131340000|2022-06-02 00:55:40|40849.1|40809.1|40849.1|40809.1|40849.1|40809.1|40849.1|40809.1|0
1654131420000|2022-06-02 00:57:00|40849|40809|40849|40809|40849|40809|40849|40809|0
1654131430000|2022-06-02 00:57:10|40841.1|40801.1|40844|40804|40844|40804|40841.1|40801.1|3
1654131460000|2022-06-02 00:57:40|40851.1|40811.1|40844|40804|40851.1|40811.1|40844|40804|2
1654131480000|2022-06-02 00:58:00|40846.1|40806.1|40844|40804|40846.1|40806.1|40844|40804|0
1654131520000|2022-06-02 00:58:40|40846|40806|40844|40804|40846|40806|40844|40804|0
1654131540000|2022-06-02 00:59:00|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|1
1654131570000|2022-06-02 00:59:30|40851|40811|40853.1|40813.1|40854|40814|40851|40811|0
1654131580000|2022-06-02 00:59:40|40851|40811|40854|40814|40856|40816|40851|40811|0
1654131590000|2022-06-02 00:59:50|40856|40816|40851|40811|40856|40816|40851|40811|0
1654131600000|2022-06-02 01:00:00|40841|40801|40836|40796|40843|40803|40831|40791|7
1654131610000|2022-06-02 01:00:10|40839|40799|40824|40784|40839|40799|40824|40784|8
1654131620000|2022-06-02 01:00:20|40821|40781|40821|40781|40824|40784|40819|40779|2
1654131630000|2022-06-02 01:00:30|40826|40786|40838|40798|40841|40801|40826|40786|4
1654131640000|2022-06-02 01:00:40|40836|40796|40838|40798|40838|40798|40836|40796|0
1654131660000|2022-06-02 01:01:00|40836|40796|40833|40793|40836|40796|40833|40793|0
1654131670000|2022-06-02 01:01:10|40831|40791|40829|40789|40831|40791|40826|40786|0
1654131680000|2022-06-02 01:01:20|40834|40794|40834|40794|40834|40794|40834|40794|0
1654131690000|2022-06-02 01:01:30|40831|40791|40838|40798|40838|40798|40831|40791|0
1654131710000|2022-06-02 01:01:50|40841|40801|40846|40806|40846|40806|40841|40801|0
1654131720000|2022-06-02 01:02:00|40843|40803|40843|40803|40846|40806|40843|40803|0
1654131730000|2022-06-02 01:02:10|40846|40806|40846|40806|40846|40806|40846|40806|0
1654131740000|2022-06-02 01:02:20|40856|40816|40856|40816|40856|40816|40856|40816|5
1654131770000|2022-06-02 01:02:50|40868|40828|40865|40825|40868|40828|40863|40823|2
1654131790000|2022-06-02 01:03:10|40868|40828|40875|40835|40875|40835|40868|40828|1
1654131800000|2022-06-02 01:03:20|40870|40830|40868|40828|40870|40830|40865|40825|1
1654131810000|2022-06-02 01:03:30|40873|40833|40858|40818|40873|40833|40858|40818|1
1654131820000|2022-06-02 01:03:40|40855|40815|40855|40815|40855|40815|40855|40815|0
1654131840000|2022-06-02 01:04:00|40858|40818|40855|40815|40858|40818|40855|40815|0
1654131850000|2022-06-02 01:04:10|40862|40822|40865|40825|40865|40825|40862|40822|1
1654131870000|2022-06-02 01:04:30|40875|40835|40875|40835|40875|40835|40872|40832|3
1654131880000|2022-06-02 01:04:40|40878|40838|40875|40835|40878|40838|40872|40832|4
1654131890000|2022-06-02 01:04:50|40873|40833|40875|40835|40875|40835|40862|40822|9
1654131900000|2022-06-02 01:05:00|40872|40832|40865|40825|40875|40835|40865|40825|3
1654131940000|2022-06-02 01:05:40|40870|40830|40865|40825|40870|40830|40865|40825|0
1654131970000|2022-06-02 01:06:10|40863|40823|40863|40823|40863|40823|40863|40823|0
1654131980000|2022-06-02 01:06:20|40865|40825|40863|40823|40865|40825|40863|40823|1
1654131990000|2022-06-02 01:06:30|40855|40815|40855|40815|40855|40815|40855|40815|2
1654132010000|2022-06-02 01:06:50|40853|40813|40855|40815|40860|40820|40850|40810|4
1654132030000|2022-06-02 01:07:10|40853|40813|40845|40805|40853|40813|40845|40805|1
1654132040000|2022-06-02 01:07:20|40835|40795|40835|40795|40835|40795|40835|40795|0
1654132050000|2022-06-02 01:07:30|40838|40798|40835|40795|40838|40798|40835|40795|0
1654132070000|2022-06-02 01:07:50|40839|40799|40845|40805|40845|40805|40839|40799|5
1654132080000|2022-06-02 01:08:00|40850|40810|40838|40798|40850|40810|40838|40798|2
1654132090000|2022-06-02 01:08:10|40835|40795|40835|40795|40835|40795|40835|40795|0
1654132120000|2022-06-02 01:08:40|40837|40797|40838|40798|40843|40803|40837|40797|0
1654132130000|2022-06-02 01:08:50|40840|40800|40835|40795|40843|40803|40835|40795|0
1654132160000|2022-06-02 01:09:20|40841|40801|40835|40795|40843|40803|40835|40795|0
1654132180000|2022-06-02 01:09:40|40837|40797|40845|40805|40845|40805|40837|40797|0
1654132210000|2022-06-02 01:10:10|40840|40800|40840|40800|40840|40800|40840|40800|0
1654132220000|2022-06-02 01:10:20|40843|40803|40863|40823|40863|40823|40843|40803|2
1654132230000|2022-06-02 01:10:30|40860|40820|40863|40823|40863|40823|40860|40820|0
1654132240000|2022-06-02 01:10:40|40865|40825|40865|40825|40865|40825|40865|40825|0
1654132250000|2022-06-02 01:10:50|40867|40827|40863|40823|40870|40830|40863|40823|0
1654132260000|2022-06-02 01:11:00|40860|40820|40860|40820|40863|40823|40860|40820|0
1654132270000|2022-06-02 01:11:10|40863|40823|40863|40823|40863|40823|40863|40823|0
1654132300000|2022-06-02 01:11:40|40860|40820|40860|40820|40860|40820|40855|40815|2
1654132310000|2022-06-02 01:11:50|40863|40823|40865|40825|40865|40825|40860|40820|0
1654132320000|2022-06-02 01:12:00|40855|40815|40855|40815|40855|40815|40855|40815|2
1654132350000|2022-06-02 01:12:30|40850|40810|40855|40815|40855|40815|40850|40810|0
1654132390000|2022-06-02 01:13:10|40857|40817|40875|40835|40875|40835|40857|40817|2
1654132400000|2022-06-02 01:13:20|40873|40833|40865|40825|40873|40833|40865|40825|0
1654132430000|2022-06-02 01:13:50|40867|40827|40875|40835|40875|40835|40867|40827|0
1654132440000|2022-06-02 01:14:00|40865|40825|40865|40825|40865|40825|40855|40815|0
1654132450000|2022-06-02 01:14:10|40873|40833|40865|40825|40873|40833|40865|40825|0
1654132500000|2022-06-02 01:15:00|40863|40823|40855|40815|40863|40823|40855|40815|0
1654132520000|2022-06-02 01:15:20|40857|40817|40855|40815|40857|40817|40855|40815|0
1654132590000|2022-06-02 01:16:30|40852.9|40812.9|40852.9|40812.9|40852.9|40812.9|40852.9|40812.9|1
1654132600000|2022-06-02 01:16:40|40855|40815|40855|40815|40855|40815|40852.9|40812.9|0
1654132620000|2022-06-02 01:17:00|40852.9|40812.9|40852.9|40812.9|40855|40815|40850|40810|0
1654132630000|2022-06-02 01:17:10|40850|40810|40855|40815|40855|40815|40850|40810|0
1654132650000|2022-06-02 01:17:30|40854.9|40814.9|40854.9|40814.9|40854.9|40814.9|40854.9|40814.9|1
1654132680000|2022-06-02 01:18:00|40852.9|40812.9|40854.9|40814.9|40854.9|40814.9|40852.9|40812.9|0
1654132720000|2022-06-02 01:18:40|40852.9|40812.9|40854.9|40814.9|40854.9|40814.9|40849.9|40809.9|0
1654132740000|2022-06-02 01:19:00|40852.9|40812.9|40844.9|40804.9|40854.9|40814.9|40844.9|40804.9|3
1654132770000|2022-06-02 01:19:30|40842.9|40802.9|40844.9|40804.9|40844.9|40804.9|40842.9|40802.9|0
1654132780000|2022-06-02 01:19:40|40842.9|40802.9|40842.9|40802.9|40844.9|40804.9|40842.9|40802.9|0
1654132790000|2022-06-02 01:19:50|40844.9|40804.9|40844.9|40804.9|40844.9|40804.9|40844.9|40804.9|0
1654132810000|2022-06-02 01:20:10|40847.9|40807.9|40854.9|40814.9|40854.9|40814.9|40844.9|40804.9|0
1654132820000|2022-06-02 01:20:20|40860.9|40820.9|40854.9|40814.9|40860.9|40820.9|40854.9|40814.9|0
1654132890000|2022-06-02 01:21:30|40852.9|40812.9|40850.9|40810.9|40852.9|40812.9|40850.9|40810.9|0
1654132900000|2022-06-02 01:21:40|40847.9|40807.9|40847.9|40807.9|40847.9|40807.9|40847.9|40807.9|0
1654132910000|2022-06-02 01:21:50|40852.9|40812.9|40844.9|40804.9|40854.9|40814.9|40844.9|40804.9|0
1654132920000|2022-06-02 01:22:00|40842.9|40802.9|40844.9|40804.9|40844.9|40804.9|40842.9|40802.9|0
1654132940000|2022-06-02 01:22:20|40850.9|40810.9|40844.9|40804.9|40852.9|40812.9|40844.9|40804.9|0
1654132950000|2022-06-02 01:22:30|40854.9|40814.9|40854.9|40814.9|40854.9|40814.9|40854.9|40814.9|1
1654133010000|2022-06-02 01:23:30|40856.9|40816.9|40854.9|40814.9|40856.9|40816.9|40854.9|40814.9|0
1654133040000|2022-06-02 01:24:00|||||||||3
1654133060000|2022-06-02 01:24:20|40857.9|40817.9|40854.9|40814.9|40857.9|40817.9|40854.9|40814.9|0
1654133110000|2022-06-02 01:25:10|40852.9|40812.9|40854.9|40814.9|40854.9|40814.9|40852.9|40812.9|0
1654133120000|2022-06-02 01:25:20|40856.9|40816.9|40854.9|40814.9|40857.9|40817.9|40854.9|40814.9|0
1654133170000|2022-06-02 01:26:10|40859.9|40819.9|40857.9|40817.9|40862.9|40822.9|40857.9|40817.9|0
1654133180000|2022-06-02 01:26:20|40854.9|40814.9|40854.9|40814.9|40854.9|40814.9|40854.9|40814.9|0
1654133220000|2022-06-02 01:27:00|40852.9|40812.9|40854.9|40814.9|40854.9|40814.9|40852.9|40812.9|0
1654133250000|2022-06-02 01:27:30|40852.9|40812.9|40847.9|40807.9|40852.9|40812.9|40847.9|40807.9|1
1654133260000|2022-06-02 01:27:40|40842.9|40802.9|40842.9|40802.9|40842.9|40802.9|40842.9|40802.9|0
1654133280000|2022-06-02 01:28:00|40847.9|40807.9|40847.9|40807.9|40847.9|40807.9|40847.9|40807.9|5
1654133320000|2022-06-02 01:28:40|40849.9|40809.9|40862.9|40822.9|40862.9|40822.9|40849.9|40809.9|1
1654133330000|2022-06-02 01:28:50|40865.9|40825.9|40867.9|40827.9|40872.9|40832.9|40865.9|40825.9|0
1654133350000|2022-06-02 01:29:10|40869.9|40829.9|40857.9|40817.9|40869.9|40829.9|40857.9|40817.9|0
1654133360000|2022-06-02 01:29:20|40862.9|40822.9|40862.9|40822.9|40862.9|40822.9|40857.9|40817.9|0
1654133370000|2022-06-02 01:29:30|40859.9|40819.9|40857.9|40817.9|40862.9|40822.9|40857.9|40817.9|0
1654133380000|2022-06-02 01:29:40|40859.9|40819.9|40860.9|40820.9|40862.9|40822.9|40857.9|40817.9|0
1654133390000|2022-06-02 01:29:50|40857.9|40817.9|40854.9|40814.9|40857.9|40817.9|40854.9|40814.9|0
1654133400000|2022-06-02 01:30:00|40849.9|40809.9|40847.9|40807.9|40849.9|40809.9|40847.9|40807.9|0
1654133410000|2022-06-02 01:30:10|40852.9|40812.9|40857.9|40817.9|40857.9|40817.9|40852.9|40812.9|1
1654133420000|2022-06-02 01:30:20|40859.9|40819.9|40857.9|40817.9|40862.9|40822.9|40857.9|40817.9|0
1654133430000|2022-06-02 01:30:30|40859.9|40819.9|40860.9|40820.9|40862.9|40822.9|40859.9|40819.9|0
1654133440000|2022-06-02 01:30:40|40857.9|40817.9|40857.9|40817.9|40857.9|40817.9|40857.9|40817.9|0
1654133460000|2022-06-02 01:31:00|40847.9|40807.9|40847.9|40807.9|40852.9|40812.9|40847.9|40807.9|3
1654133470000|2022-06-02 01:31:10|40852.9|40812.9|40852.9|40812.9|40852.9|40812.9|40852.9|40812.9|0
1654133480000|2022-06-02 01:31:20|40850.8|40810.8|40852.9|40812.9|40852.9|40812.9|40847.9|40807.9|0
1654133490000|2022-06-02 01:31:30|40847.9|40807.9|40847.9|40807.9|40847.9|40807.9|40847.9|40807.9|0
1654133500000|2022-06-02 01:31:40|40852.9|40812.9|40852.9|40812.9|40852.9|40812.9|40852.9|40812.9|0
1654133510000|2022-06-02 01:31:50|40847.9|40807.9|40847.9|40807.9|40847.9|40807.9|40842.9|40802.9|2
1654133530000|2022-06-02 01:32:10|40844.9|40804.9|40847.8|40807.8|40847.8|40807.8|40844.9|40804.9|0
1654133550000|2022-06-02 01:32:30|40852.8|40812.8|40847.8|40807.8|40852.8|40812.8|40847.8|40807.8|0
1654133570000|2022-06-02 01:32:50|40852.8|40812.8|40847.8|40807.8|40852.8|40812.8|40847.8|40807.8|0
1654133580000|2022-06-02 01:33:00|40852.8|40812.8|40857.8|40817.8|40859.9|40819.9|40852.8|40812.8|5
1654133590000|2022-06-02 01:33:10|40854.9|40814.9|40847.8|40807.8|40857.8|40817.8|40844.9|40804.9|0
1654133600000|2022-06-02 01:33:20|40852.8|40812.8|40852.8|40812.8|40852.8|40812.8|40852.8|40812.8|1
1654133610000|2022-06-02 01:33:30|40847.8|40807.8|40847.8|40807.8|40847.8|40807.8|40847.8|40807.8|0
1654133620000|2022-06-02 01:33:40|40852.8|40812.8|40862.8|40822.8|40862.8|40822.8|40852.8|40812.8|3
1654133650000|2022-06-02 01:34:10|40857.8|40817.8|40862.8|40822.8|40862.8|40822.8|40857.8|40817.8|0
1654133660000|2022-06-02 01:34:20|40860.8|40820.8|40854.8|40814.8|40860.8|40820.8|40854.8|40814.8|0
1654133690000|2022-06-02 01:34:50|40862.8|40822.8|40882.8|40842.8|40882.8|40842.8|40862.8|40822.8|3
1654133700000|2022-06-02 01:35:00|40880.8|40840.8|40882.8|40842.8|40882.8|40842.8|40880.8|40840.8|0
1654133710000|2022-06-02 01:35:10|40877.8|40837.8|40882.8|40842.8|40882.8|40842.8|40877.8|40837.8|0
1654133720000|2022-06-02 01:35:20|40880.8|40840.8|40874.8|40834.8|40880.8|40840.8|40874.8|40834.8|0
1654133730000|2022-06-02 01:35:30|40876.8|40836.8|40876.8|40836.8|40876.8|40836.8|40876.8|40836.8|0
1654133740000|2022-06-02 01:35:40|40882.8|40842.8|40882.8|40842.8|40882.8|40842.8|40882.8|40842.8|0
1654133750000|2022-06-02 01:35:50|40889.8|40849.8|40889.8|40849.8|40889.8|40849.8|40889.8|40849.8|1
1654133760000|2022-06-02 01:36:00|40891.8|40851.8|40904.8|40864.8|40904.8|40864.8|40891.8|40851.8|1
1654133770000|2022-06-02 01:36:10|40907.8|40867.8|40904.8|40864.8|40907.8|40867.8|40904.8|40864.8|6
1654133840000|2022-06-02 01:37:20|||||||||4
1654133860000|2022-06-02 01:37:40|40909.8|40869.8|40892.8|40852.8|40909.8|40869.8|40892.8|40852.8|3
1654133870000|2022-06-02 01:37:50|40894.8|40854.8|40894.8|40854.8|40897.8|40857.8|40894.8|40854.8|0
1654133880000|2022-06-02 01:38:00|40892.8|40852.8|40892.8|40852.8|40894.8|40854.8|40892.8|40852.8|0
1654133890000|2022-06-02 01:38:10|40894.8|40854.8|40892.8|40852.8|40894.8|40854.8|40892.8|40852.8|0
1654133900000|2022-06-02 01:38:20|40894.8|40854.8|40892.8|40852.8|40894.8|40854.8|40892.8|40852.8|0
1654133910000|2022-06-02 01:38:30|40894.8|40854.8|40894.8|40854.8|40894.8|40854.8|40894.8|40854.8|0
1654133940000|2022-06-02 01:39:00|40897.8|40857.8|40904.8|40864.8|40904.8|40864.8|40897.8|40857.8|7
1654133960000|2022-06-02 01:39:20|40902.8|40862.8|40894.8|40854.8|40902.8|40862.8|40894.8|40854.8|0
1654133990000|2022-06-02 01:39:50|40892.8|40852.8|40892.8|40852.8|40892.8|40852.8|40892.8|40852.8|0
1654134000000|2022-06-02 01:40:00|40894.8|40854.8|40884.8|40844.8|40894.8|40854.8|40874.8|40834.8|5
1654134020000|2022-06-02 01:40:20|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|0
1654134040000|2022-06-02 01:40:40|40872.8|40832.8|40867.8|40827.8|40872.8|40832.8|40867.8|40827.8|1
1654134060000|2022-06-02 01:41:00|40864.8|40824.8|40864.8|40824.8|40864.8|40824.8|40864.8|40824.8|0
1654134100000|2022-06-02 01:41:40|40862.8|40822.8|40864.8|40824.8|40864.8|40824.8|40862.8|40822.8|1
1654134110000|2022-06-02 01:41:50|40862.8|40822.8|40864.8|40824.8|40864.8|40824.8|40862.8|40822.8|3
1654134170000|2022-06-02 01:42:50|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|1
1654134190000|2022-06-02 01:43:10|40871.8|40831.8|40864.8|40824.8|40871.8|40831.8|40864.8|40824.8|0
1654134200000|2022-06-02 01:43:20|40869.8|40829.8|40871.8|40831.8|40871.8|40831.8|40869.8|40829.8|0
1654134210000|2022-06-02 01:43:30|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|0
1654134230000|2022-06-02 01:43:50|40872.8|40832.8|40864.8|40824.8|40872.8|40832.8|40864.8|40824.8|0
1654134280000|2022-06-02 01:44:40|40872.8|40832.8|40864.8|40824.8|40872.8|40832.8|40864.8|40824.8|0
1654134300000|2022-06-02 01:45:00|40870.8|40830.8|40870.8|40830.8|40870.8|40830.8|40870.8|40830.8|0
1654134310000|2022-06-02 01:45:10|40872.8|40832.8|40874.8|40834.8|40874.8|40834.8|40870.8|40830.8|0
1654134330000|2022-06-02 01:45:30|40879.8|40839.8|40879.8|40839.8|40879.8|40839.8|40879.8|40839.8|0
1654134340000|2022-06-02 01:45:40|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|1
1654134360000|2022-06-02 01:46:00|||||||||1
1654134370000|2022-06-02 01:46:10|40877.8|40837.8|40884.8|40844.8|40884.8|40844.8|40877.8|40837.8|0
1654134380000|2022-06-02 01:46:20|40879.8|40839.8|40889.8|40849.8|40889.8|40849.8|40879.8|40839.8|0
1654134420000|2022-06-02 01:47:00|40884.8|40844.8|40884.8|40844.8|40884.8|40844.8|40884.8|40844.8|2
1654134450000|2022-06-02 01:47:30|40889.8|40849.8|40894.8|40854.8|40894.8|40854.8|40889.8|40849.8|1
1654134470000|2022-06-02 01:47:50|40889.8|40849.8|40892.8|40852.8|40894.8|40854.8|40889.8|40849.8|0
1654134480000|2022-06-02 01:48:00|40884.8|40844.8|40884.8|40844.8|40884.8|40844.8|40874.8|40834.8|5
1654134510000|2022-06-02 01:48:30|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|0
1654134530000|2022-06-02 01:48:50|40884.8|40844.8|40884.8|40844.8|40884.8|40844.8|40884.8|40844.8|0
1654134540000|2022-06-02 01:49:00|40882.7|40842.7|40874.8|40834.8|40882.7|40842.7|40874.8|40834.8|0
1654134550000|2022-06-02 01:49:10|40874.7|40834.7|40874.7|40834.7|40874.7|40834.7|40874.7|40834.7|0
1654134560000|2022-06-02 01:49:20|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|0
1654134590000|2022-06-02 01:49:50|||||||||1
1654134600000|2022-06-02 01:50:00|40882.7|40842.7|40874.7|40834.7|40882.7|40842.7|40874.7|40834.7|0
1654134640000|2022-06-02 01:50:40|40876.7|40836.7|40888.8|40848.8|40888.8|40848.8|40876.7|40836.7|20
1654134660000|2022-06-02 01:51:00|40891.7|40851.7|40891.7|40851.7|40891.7|40851.7|40891.7|40851.7|0
1654134670000|2022-06-02 01:51:10|40894.7|40854.7|40894.7|40854.7|40894.7|40854.7|40894.7|40854.7|0
1654134680000|2022-06-02 01:51:20|40905.8|40865.8|40905.8|40865.8|40905.8|40865.8|40905.8|40865.8|4
1654134730000|2022-06-02 01:52:10|40913.8|40873.8|40928.7|40888.7|40928.7|40888.7|40913.8|40873.8|14
1654134760000|2022-06-02 01:52:40|40924.7|40884.7|40918.7|40878.7|40924.7|40884.7|40918.7|40878.7|2
1654134800000|2022-06-02 01:53:20|40931.7|40891.7|40921.7|40881.7|40931.7|40891.7|40921.7|40881.7|7
1654134810000|2022-06-02 01:53:30|40918.7|40878.7|40918.7|40878.7|40918.7|40878.7|40918.7|40878.7|0
1654134820000|2022-06-02 01:53:40|40916.7|40876.7|40918.7|40878.7|40918.7|40878.7|40914.7|40874.7|0
1654134880000|2022-06-02 01:54:40|40936.7|40896.7|40928.7|40888.7|40936.7|40896.7|40928.7|40888.7|8
1654134900000|2022-06-02 01:55:00|40924.7|40884.7|40916.7|40876.7|40924.7|40884.7|40914.7|40874.7|2
1654134910000|2022-06-02 01:55:10|40914.7|40874.7|40916.7|40876.7|40916.7|40876.7|40914.7|40874.7|0
1654134940000|2022-06-02 01:55:40|40898.7|40858.7|40888.7|40848.7|40898.7|40858.7|40885.7|40845.7|1
1654134960000|2022-06-02 01:56:00|40898.7|40858.7|40898.7|40858.7|40900.7|40860.7|40898.7|40858.7|0
1654135000000|2022-06-02 01:56:40|40896.7|40856.7|40888.7|40848.7|40896.7|40856.7|40888.7|40848.7|1
1654135010000|2022-06-02 01:56:50|40886.7|40846.7|40878.7|40838.7|40886.7|40846.7|40876.7|40836.7|2
1654135030000|2022-06-02 01:57:10|40881.7|40841.7|40881.7|40841.7|40881.7|40841.7|40881.7|40841.7|0
1654135040000|2022-06-02 01:57:20|40886.7|40846.7|40888.7|40848.7|40896.7|40856.7|40886.7|40846.7|0
1654135050000|2022-06-02 01:57:30|40885.7|40845.7|40885.7|40845.7|40885.7|40845.7|40885.7|40845.7|0
1654135060000|2022-06-02 01:57:40|40888.7|40848.7|40891.7|40851.7|40891.7|40851.7|40888.7|40848.7|0
1654135080000|2022-06-02 01:58:00|40888.7|40848.7|40881.7|40841.7|40888.7|40848.7|40878.7|40838.7|0
1654135090000|2022-06-02 01:58:10|40884.7|40844.7|40894.7|40854.7|40894.7|40854.7|40884.7|40844.7|0
1654135100000|2022-06-02 01:58:20|40891.7|40851.7|40891.7|40851.7|40891.7|40851.7|40891.7|40851.7|0
1654135130000|2022-06-02 01:58:50|40894.7|40854.7|40896.7|40856.7|40896.7|40856.7|40894.7|40854.7|0
1654135140000|2022-06-02 01:59:00|40901.7|40861.7|40901.7|40861.7|40903.7|40863.7|40901.7|40861.7|1
1654135150000|2022-06-02 01:59:10|40903.7|40863.7|40903.7|40863.7|40903.7|40863.7|40903.7|40863.7|0
1654135180000|2022-06-02 01:59:40|40901.7|40861.7|40888.7|40848.7|40901.7|40861.7|40888.7|40848.7|2
1654135190000|2022-06-02 01:59:50|40894.7|40854.7|40918.7|40878.7|40918.7|40878.7|40894.7|40854.7|20
1654135200000|2022-06-02 02:00:00|40916.7|40876.7|40908.7|40868.7|40916.7|40876.7|40906.7|40866.7|2
1654135220000|2022-06-02 02:00:20|40906.7|40866.7|40904.7|40864.7|40906.7|40866.7|40904.7|40864.7|0
1654135240000|2022-06-02 02:00:40|40912.7|40872.7|40918.7|40878.7|40918.7|40878.7|40912.7|40872.7|11
1654135260000|2022-06-02 02:01:00|40916.7|40876.7|40896.7|40856.7|40916.7|40876.7|40896.7|40856.7|2
1654135270000|2022-06-02 02:01:10|40886.7|40846.7|40884.7|40844.7|40886.7|40846.7|40884.7|40844.7|1
1654135290000|2022-06-02 02:01:30|40876.7|40836.7|40884.7|40844.7|40884.7|40844.7|40876.7|40836.7|1
1654135300000|2022-06-02 02:01:40|40908.7|40868.7|40911.7|40871.7|40916.7|40876.7|40908.7|40868.7|16
1654135320000|2022-06-02 02:02:00|40899.7|40859.7|40894.7|40854.7|40899.7|40859.7|40894.7|40854.7|1
1654135340000|2022-06-02 02:02:20|40896.7|40856.7|40907.7|40867.7|40907.7|40867.7|40896.7|40856.7|3
1654135350000|2022-06-02 02:02:30|40918.7|40878.7|40916.7|40876.7|40918.7|40878.7|40916.7|40876.7|2
1654135370000|2022-06-02 02:02:50|40918.7|40878.7|40918.7|40878.7|40918.7|40878.7|40918.7|40878.7|0
1654135380000|2022-06-02 02:03:00|40911.7|40871.7|40909.7|40869.7|40911.7|40871.7|40909.7|40869.7|3
1654135400000|2022-06-02 02:03:20|40911.7|40871.7|40913.7|40873.7|40913.7|40873.7|40911.7|40871.7|0
1654135410000|2022-06-02 02:03:30|40916.7|40876.7|40914.7|40874.7|40921.7|40881.7|40914.7|40874.7|0
1654135440000|2022-06-02 02:04:00|40919.7|40879.7|40921.7|40881.7|40921.7|40881.7|40919.7|40879.7|0
1654135470000|2022-06-02 02:04:30|40928.7|40888.7|40941.7|40901.7|40941.7|40901.7|40928.7|40888.7|1
1654135480000|2022-06-02 02:04:40|40936.7|40896.7|40931.7|40891.7|40943.7|40903.7|40931.7|40891.7|2
1654135530000|2022-06-02 02:05:30|40948.7|40908.7|40946.7|40906.7|40951.7|40911.7|40946.7|40906.7|4
1654135540000|2022-06-02 02:05:40|40949.6|40909.6|40949.6|40909.6|40951.7|40911.7|40948.7|40908.7|1
1654135550000|2022-06-02 02:05:50|40948.7|40908.7|40948.7|40908.7|40948.7|40908.7|40948.7|40908.7|0
1654135560000|2022-06-02 02:06:00|40951.7|40911.7|40951.7|40911.7|40951.7|40911.7|40951.7|40911.7|0
1654135570000|2022-06-02 02:06:10|40949.6|40909.6|40943.7|40903.7|40949.6|40909.6|40943.7|40903.7|0
1654135580000|2022-06-02 02:06:20|40941.6|40901.6|40941.6|40901.6|40941.6|40901.6|40941.6|40901.6|2
1654135610000|2022-06-02 02:06:50|||||||||1
1654135620000|2022-06-02 02:07:00|40943.6|40903.6|40941.6|40901.6|40943.6|40903.6|40941.6|40901.6|2
1654135640000|2022-06-02 02:07:20|40944.6|40904.6|40951.6|40911.6|40951.6|40911.6|40944.6|40904.6|3
1654135660000|2022-06-02 02:07:40|40953.6|40913.6|40953.6|40913.6|40953.6|40913.6|40953.6|40913.6|0
1654135670000|2022-06-02 02:07:50|40951.6|40911.6|40951.6|40911.6|40953.6|40913.6|40951.6|40911.6|3
1654135680000|2022-06-02 02:08:00|||||||||1
1654135690000|2022-06-02 02:08:10|40949.6|40909.6|40946.6|40906.6|40949.6|40909.6|40946.6|40906.6|0
1654135710000|2022-06-02 02:08:30|40953.6|40913.6|40951.6|40911.6|40953.6|40913.6|40951.6|40911.6|1
1654135720000|2022-06-02 02:08:40|40953.6|40913.6|40956.6|40916.6|40956.6|40916.6|40953.6|40913.6|0
1654135730000|2022-06-02 02:08:50|40961.6|40921.6|40961.6|40921.6|40961.6|40921.6|40961.6|40921.6|1
1654135750000|2022-06-02 02:09:10|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|5
1654135790000|2022-06-02 02:09:50|40981.6|40941.6|40981.6|40941.6|40981.6|40941.6|40981.6|40941.6|9
1654135800000|2022-06-02 02:10:00|40975.6|40935.6|40976.6|40936.6|40976.6|40936.6|40971.6|40931.6|6
1654135810000|2022-06-02 02:10:10|40973.6|40933.6|40973.6|40933.6|40973.6|40933.6|40973.6|40933.6|0
1654135820000|2022-06-02 02:10:20|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|0
1654135830000|2022-06-02 02:10:30|40975.6|40935.6|40975.6|40935.6|40975.6|40935.6|40975.6|40935.6|2
1654135840000|2022-06-02 02:10:40|40978.6|40938.6|40978.6|40938.6|40981.6|40941.6|40978.6|40938.6|0
1654135850000|2022-06-02 02:10:50|40981.6|40941.6|40971.6|40931.6|40981.6|40941.6|40971.6|40931.6|5
1654135860000|2022-06-02 02:11:00|40975.6|40935.6|40981.6|40941.6|40981.6|40941.6|40975.6|40935.6|2
1654135870000|2022-06-02 02:11:10|40978.6|40938.6|40981.6|40941.6|40981.6|40941.6|40978.6|40938.6|4
1654135880000|2022-06-02 02:11:20|40985.6|40945.6|40985.6|40945.6|40985.6|40945.6|40985.6|40945.6|6
1654135890000|2022-06-02 02:11:30|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|0
1654135900000|2022-06-02 02:11:40|40983.6|40943.6|40981.6|40941.6|40983.6|40943.6|40981.6|40941.6|0
1654135910000|2022-06-02 02:11:50|40996.6|40956.6|40994.6|40954.6|40996.6|40956.6|40994.6|40954.6|7
1654135920000|2022-06-02 02:12:00|40996.6|40956.6|40994.6|40954.6|40996.6|40956.6|40994.6|40954.6|1
1654135930000|2022-06-02 02:12:10|40991.6|40951.6|40991.6|40951.6|40994.6|40954.6|40991.6|40951.6|0
1654135970000|2022-06-02 02:12:50|40984.6|40944.6|40984.6|40944.6|40984.6|40944.6|40981.6|40941.6|1
1654135990000|2022-06-02 02:13:10|40981.6|40941.6|40981.6|40941.6|40981.6|40941.6|40981.6|40941.6|0
1654136020000|2022-06-02 02:13:40|40986.6|40946.6|40986.6|40946.6|40986.6|40946.6|40986.6|40946.6|0
1654136030000|2022-06-02 02:13:50|40992.6|40952.6|41001.6|40961.6|41001.6|40961.6|40992.6|40952.6|8
1654136040000|2022-06-02 02:14:00|40994.6|40954.6|40994.6|40954.6|40994.6|40954.6|40994.6|40954.6|0
1654136050000|2022-06-02 02:14:10|40991.6|40951.6|40991.6|40951.6|40991.6|40951.6|40991.6|40951.6|0
1654136060000|2022-06-02 02:14:20|40999.6|40959.6|41001.6|40961.6|41001.6|40961.6|40999.6|40959.6|5
1654136120000|2022-06-02 02:15:20|41018.6|40978.6|41026.6|40986.6|41034.6|40994.6|41018.6|40978.6|8
1654136130000|2022-06-02 02:15:30|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|0
1654136150000|2022-06-02 02:15:50|||||||||1
1654136160000|2022-06-02 02:16:00|41024.6|40984.6|41024.6|40984.6|41024.6|40984.6|41024.6|40984.6|3
1654136170000|2022-06-02 02:16:10|41026.6|40986.6|41024.6|40984.6|41026.6|40986.6|41024.6|40984.6|1
1654136190000|2022-06-02 02:16:30|41022.6|40982.6|41014.6|40974.6|41022.6|40982.6|41014.6|40974.6|0
1654136200000|2022-06-02 02:16:40|41012.6|40972.6|41006.6|40966.6|41012.6|40972.6|41006.6|40966.6|0
1654136210000|2022-06-02 02:16:50|41004.6|40964.6|41004.6|40964.6|41004.6|40964.6|41004.6|40964.6|1
1654136240000|2022-06-02 02:17:20|41001.6|40961.6|41004.6|40964.6|41004.6|40964.6|41001.6|40961.6|0
1654136250000|2022-06-02 02:17:30|41011.6|40971.6|41014.6|40974.6|41016.6|40976.6|41011.6|40971.6|0
1654136280000|2022-06-02 02:18:00|41011.6|40971.6|41004.6|40964.6|41011.6|40971.6|41004.6|40964.6|0
1654136320000|2022-06-02 02:18:40|40996.6|40956.6|40991.6|40951.6|40996.6|40956.6|40991.6|40951.6|0
1654136330000|2022-06-02 02:18:50|41004.6|40964.6|41004.6|40964.6|41004.6|40964.6|41004.6|40964.6|4
1654136340000|2022-06-02 02:19:00|41001.6|40961.6|40999.6|40959.6|41001.6|40961.6|40999.6|40959.6|1
1654136390000|2022-06-02 02:19:50|40994.6|40954.6|40994.6|40954.6|40994.6|40954.6|40994.6|40954.6|0
1654136420000|2022-06-02 02:20:20|40991.6|40951.6|40991.6|40951.6|40991.6|40951.6|40991.6|40951.6|0
1654136460000|2022-06-02 02:21:00|40994.6|40954.6|40996.6|40956.6|40996.6|40956.6|40994.6|40954.6|0
1654136510000|2022-06-02 02:21:50|41026.6|40986.6|41026.6|40986.6|41026.6|40986.6|41026.6|40986.6|2
1654136520000|2022-06-02 02:22:00|41026.5|40986.5|41029.5|40989.5|41029.5|40989.5|41026.5|40986.5|4
1654136530000|2022-06-02 02:22:10|41026.5|40986.5|41026.5|40986.5|41026.5|40986.5|41026.5|40986.5|0
1654136560000|2022-06-02 02:22:40|41021.5|40981.5|41021.5|40981.5|41021.5|40981.5|41021.5|40981.5|2
1654136570000|2022-06-02 02:22:50|41019.5|40979.5|41014.5|40974.5|41019.5|40979.5|41014.5|40974.5|2
1654136580000|2022-06-02 02:23:00|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|0
1654136640000|2022-06-02 02:24:00|41016.5|40976.5|41014.5|40974.5|41016.5|40976.5|41014.5|40974.5|1
1654136660000|2022-06-02 02:24:20|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|0
1654136680000|2022-06-02 02:24:40|41014.5|40974.5|41011.5|40971.5|41014.5|40974.5|41011.5|40971.5|0
1654136690000|2022-06-02 02:24:50|41008.5|40968.5|41008.5|40968.5|41008.5|40968.5|41008.5|40968.5|1
1654136710000|2022-06-02 02:25:10|41003.5|40963.5|41004.5|40964.5|41004.5|40964.5|40998.5|40958.5|3
1654136720000|2022-06-02 02:25:20|41001.5|40961.5|41004.5|40964.5|41004.5|40964.5|41001.5|40961.5|1
1654136730000|2022-06-02 02:25:30|41001.5|40961.5|41001.5|40961.5|41006.5|40966.5|41001.5|40961.5|1
1654136740000|2022-06-02 02:25:40|40998.5|40958.5|41004.5|40964.5|41006.5|40966.5|40998.5|40958.5|0
1654136750000|2022-06-02 02:25:50|41001.5|40961.5|41001.5|40961.5|41001.5|40961.5|41001.5|40961.5|0
1654136770000|2022-06-02 02:26:10|40996.5|40956.5|40996.5|40956.5|40996.5|40956.5|40996.5|40956.5|0
1654136780000|2022-06-02 02:26:20|41004.5|40964.5|41001.5|40961.5|41004.5|40964.5|40996.5|40956.5|3
1654136820000|2022-06-02 02:27:00|40996.5|40956.5|40996.5|40956.5|40996.5|40956.5|40996.5|40956.5|0
1654136840000|2022-06-02 02:27:20|40991.5|40951.5|40989.5|40949.5|40991.5|40951.5|40983.5|40943.5|1
1654136880000|2022-06-02 02:28:00|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|40984.5|40944.5|0
1654136890000|2022-06-02 02:28:10|40994.5|40954.5|40994.5|40954.5|40994.5|40954.5|40994.5|40954.5|1
1654136930000|2022-06-02 02:28:50|41001.5|40961.5|41001.5|40961.5|41001.5|40961.5|41001.5|40961.5|1
1654136940000|2022-06-02 02:29:00|41004.5|40964.5|41004.5|40964.5|41006.5|40966.5|41004.5|40964.5|0
1654136950000|2022-06-02 02:29:10|41006.5|40966.5|41006.5|40966.5|41006.5|40966.5|41006.5|40966.5|0
1654136960000|2022-06-02 02:29:20|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|0
1654136970000|2022-06-02 02:29:30|41006.5|40966.5|41006.5|40966.5|41006.5|40966.5|41006.5|40966.5|0
1654136980000|2022-06-02 02:29:40|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|0
1654137000000|2022-06-02 02:30:00|41006.5|40966.5|41001.5|40961.5|41006.5|40966.5|40999.5|40959.5|0
1654137040000|2022-06-02 02:30:40|40996.5|40956.5|40994.5|40954.5|40996.5|40956.5|40994.5|40954.5|0
1654137060000|2022-06-02 02:31:00|40991.5|40951.5|40999.5|40959.5|40999.5|40959.5|40991.5|40951.5|1
1654137090000|2022-06-02 02:31:30|40996.5|40956.5|40996.5|40956.5|40996.5|40956.5|40996.5|40956.5|0
1654137100000|2022-06-02 02:31:40|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|0
1654137130000|2022-06-02 02:32:10|40996.5|40956.5|41016.5|40976.5|41016.5|40976.5|40996.5|40956.5|10
1654137140000|2022-06-02 02:32:20|41019.5|40979.5|41019.5|40979.5|41019.5|40979.5|41019.5|40979.5|0
1654137170000|2022-06-02 02:32:50|41022.5|40982.5|41026.5|40986.5|41026.5|40986.5|41022.5|40982.5|1
1654137180000|2022-06-02 02:33:00|41029.5|40989.5|41026.5|40986.5|41029.5|40989.5|41026.5|40986.5|0
1654137190000|2022-06-02 02:33:10|41029.5|40989.5|41026.5|40986.5|41029.5|40989.5|41026.5|40986.5|0
1654137220000|2022-06-02 02:33:40|41034.5|40994.5|41034.5|40994.5|41034.5|40994.5|41034.5|40994.5|1
1654137230000|2022-06-02 02:33:50|41036.5|40996.5|41034.5|40994.5|41036.5|40996.5|41034.5|40994.5|1
1654137240000|2022-06-02 02:34:00|41031.5|40991.5|41026.5|40986.5|41031.5|40991.5|41026.5|40986.5|0
1654137250000|2022-06-02 02:34:10|41024.5|40984.5|41026.5|40986.5|41026.5|40986.5|41021.5|40981.5|0
1654137270000|2022-06-02 02:34:30|41029.5|40989.5|41026.5|40986.5|41029.5|40989.5|41026.5|40986.5|0
1654137280000|2022-06-02 02:34:40|41024.5|40984.5|41024.5|40984.5|41024.5|40984.5|41024.5|40984.5|0
1654137290000|2022-06-02 02:34:50|41026.5|40986.5|41034.5|40994.5|41036.5|40996.5|41026.5|40986.5|1
1654137300000|2022-06-02 02:35:00|41036.5|40996.5|41034.5|40994.5|41036.5|40996.5|41034.5|40994.5|3
1654137310000|2022-06-02 02:35:10|41031.5|40991.5|41031.5|40991.5|41031.5|40991.5|41031.5|40991.5|0
1654137320000|2022-06-02 02:35:20|41034.5|40994.5|41034.5|40994.5|41034.5|40994.5|41034.5|40994.5|0
1654137340000|2022-06-02 02:35:40|41031.5|40991.5|41031.5|40991.5|41031.5|40991.5|41031.5|40991.5|0
1654137360000|2022-06-02 02:36:00|41034.5|40994.5|41034.5|40994.5|41036.5|40996.5|41034.5|40994.5|0
1654137410000|2022-06-02 02:36:50|41031.5|40991.5|41031.5|40991.5|41031.5|40991.5|41031.5|40991.5|2
1654137430000|2022-06-02 02:37:10|41029.4|40989.4|41034.4|40994.4|41034.4|40994.4|41026.5|40986.5|0
1654137440000|2022-06-02 02:37:20|41036.5|40996.5|41044.4|41004.4|41044.4|41004.4|41036.5|40996.5|1
1654137450000|2022-06-02 02:37:30|41041.5|41001.5|41041.5|41001.5|41044.4|41004.4|41041.5|41001.5|0
1654137460000|2022-06-02 02:37:40|41041.4|41001.4|41041.4|41001.4|41041.4|41001.4|41036.4|40996.4|0
1654137470000|2022-06-02 02:37:50|41036.4|40996.4|41036.4|40996.4|41046.4|41006.4|41036.4|40996.4|0
1654137480000|2022-06-02 02:38:00|41041.4|41001.4|41044.4|41004.4|41044.4|41004.4|41041.4|41001.4|0
1654137490000|2022-06-02 02:38:10|41042.4|41002.4|41046.4|41006.4|41046.4|41006.4|41036.4|40996.4|1
1654137500000|2022-06-02 02:38:20|41049.4|41009.4|41046.4|41006.4|41049.4|41009.4|41046.4|41006.4|0
1654137530000|2022-06-02 02:38:50|41049.4|41009.4|41046.4|41006.4|41049.4|41009.4|41046.4|41006.4|0
1654137540000|2022-06-02 02:39:00|41049.4|41009.4|41046.4|41006.4|41054.4|41014.4|41046.4|41006.4|3
1654137550000|2022-06-02 02:39:10|41044.4|41004.4|41044.4|41004.4|41044.4|41004.4|41041.4|41001.4|2
1654137560000|2022-06-02 02:39:20|41041.4|41001.4|41044.4|41004.4|41044.4|41004.4|41041.4|41001.4|0
1654137570000|2022-06-02 02:39:30|41041.4|41001.4|41044.4|41004.4|41044.4|41004.4|41041.4|41001.4|0
1654137580000|2022-06-02 02:39:40|41054.4|41014.4|41054.4|41014.4|41054.4|41014.4|41054.4|41014.4|0
1654137590000|2022-06-02 02:39:50|41049.4|41009.4|41054.4|41014.4|41054.4|41014.4|41048.4|41008.4|0
1654137600000|2022-06-02 02:40:00|41044.4|41004.4|41044.4|41004.4|41054.4|41014.4|41041.4|41001.4|0
1654137610000|2022-06-02 02:40:10|41048.4|41008.4|41044.4|41004.4|41051.4|41011.4|41041.4|41001.4|5
1654137620000|2022-06-02 02:40:20|41041.4|41001.4|41054.4|41014.4|41054.4|41014.4|41041.4|41001.4|2
1654137660000|2022-06-02 02:41:00|41049.4|41009.4|41046.4|41006.4|41049.4|41009.4|41046.4|41006.4|0
1654137690000|2022-06-02 02:41:30|41038.4|40998.4|41041.4|41001.4|41041.4|41001.4|41038.4|40998.4|0
1654137700000|2022-06-02 02:41:40|41036.4|40996.4|41046.4|41006.4|41051.4|41011.4|41036.4|40996.4|1
1654137710000|2022-06-02 02:41:50|41044.4|41004.4|41044.4|41004.4|41044.4|41004.4|41041.4|41001.4|1
1654137720000|2022-06-02 02:42:00|41041.4|41001.4|41044.4|41004.4|41044.4|41004.4|41039.4|40999.4|13
1654137730000|2022-06-02 02:42:10|41041.4|41001.4|41041.4|41001.4|41041.4|41001.4|41041.4|41001.4|0
1654137740000|2022-06-02 02:42:20|41036.4|40996.4|41036.4|40996.4|41036.4|40996.4|41036.4|40996.4|0
1654137750000|2022-06-02 02:42:30|41038.4|40998.4|41031.4|40991.4|41038.4|40998.4|41028.4|40988.4|2
1654137780000|2022-06-02 02:43:00|41026.4|40986.4|41031.4|40991.4|41031.4|40991.4|41026.4|40986.4|1
1654137790000|2022-06-02 02:43:10|41034.4|40994.4|41044.4|41004.4|41044.4|41004.4|41034.4|40994.4|0
1654137800000|2022-06-02 02:43:20|41041.4|41001.4|41054.4|41014.4|41054.4|41014.4|41041.4|41001.4|0
1654137870000|2022-06-02 02:44:30|41048.4|41008.4|41046.4|41006.4|41048.4|41008.4|41046.4|41006.4|0
1654137880000|2022-06-02 02:44:40|41041.4|41001.4|41044.4|41004.4|41044.4|41004.4|41039.4|40999.4|1
1654137920000|2022-06-02 02:45:20|41041.4|41001.4|41054.4|41014.4|41054.4|41014.4|41041.4|41001.4|2
1654137960000|2022-06-02 02:46:00|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|0
1654137970000|2022-06-02 02:46:10|41054.4|41014.4|41056.4|41016.4|41056.4|41016.4|41054.4|41014.4|1
1654137980000|2022-06-02 02:46:20|41054.4|41014.4|41054.4|41014.4|41056.4|41016.4|41054.4|41014.4|2
1654138020000|2022-06-02 02:47:00|41051.4|41011.4|41041.4|41001.4|41051.4|41011.4|41038.4|40998.4|1
1654138030000|2022-06-02 02:47:10|41044.4|41004.4|41044.4|41004.4|41044.4|41004.4|41041.4|41001.4|0
1654138040000|2022-06-02 02:47:20|41041.4|41001.4|41051.4|41011.4|41051.4|41011.4|41041.4|41001.4|11
1654138060000|2022-06-02 02:47:40|41056.4|41016.4|41054.4|41014.4|41056.4|41016.4|41054.4|41014.4|0
1654138070000|2022-06-02 02:47:50|41056.4|41016.4|41064.4|41024.4|41064.4|41024.4|41056.4|41016.4|2
1654138080000|2022-06-02 02:48:00|41061.4|41021.4|41066.4|41026.4|41066.4|41026.4|41061.4|41021.4|0
1654138090000|2022-06-02 02:48:10|41064.4|41024.4|41061.4|41021.4|41066.4|41026.4|41061.4|41021.4|0
1654138120000|2022-06-02 02:48:40|41063.4|41023.4|41066.4|41026.4|41066.4|41026.4|41063.4|41023.4|0
1654138130000|2022-06-02 02:48:50|41064.4|41024.4|41064.4|41024.4|41064.4|41024.4|41064.4|41024.4|0
1654138140000|2022-06-02 02:49:00|41066.4|41026.4|41066.4|41026.4|41066.4|41026.4|41066.4|41026.4|0
1654138170000|2022-06-02 02:49:30|41069.4|41029.4|41069.4|41029.4|41069.4|41029.4|41069.4|41029.4|0
1654138180000|2022-06-02 02:49:40|41066.4|41026.4|41066.4|41026.4|41066.4|41026.4|41066.4|41026.4|0
1654138200000|2022-06-02 02:50:00|41063.4|41023.4|41061.4|41021.4|41063.4|41023.4|41061.4|41021.4|3
1654138210000|2022-06-02 02:50:10|41064.4|41024.4|41066.4|41026.4|41066.4|41026.4|41064.4|41024.4|0
1654138220000|2022-06-02 02:50:20|41064.4|41024.4|41061.4|41021.4|41064.4|41024.4|41061.4|41021.4|0
1654138230000|2022-06-02 02:50:30|41064.4|41024.4|41066.4|41026.4|41066.4|41026.4|41064.4|41024.4|0
1654138240000|2022-06-02 02:50:40|41069.4|41029.4|41069.4|41029.4|41069.4|41029.4|41069.4|41029.4|1
1654138250000|2022-06-02 02:50:50|41066.4|41026.4|41066.4|41026.4|41066.4|41026.4|41066.4|41026.4|0
1654138280000|2022-06-02 02:51:20|41069.4|41029.4|41066.4|41026.4|41069.4|41029.4|41066.4|41026.4|1
1654138300000|2022-06-02 02:51:40|41067.4|41027.4|41067.4|41027.4|41067.4|41027.4|41067.4|41027.4|1
1654138330000|2022-06-02 02:52:10|41054.4|41014.4|41054.4|41014.4|41054.4|41014.4|41054.4|41014.4|0
1654138350000|2022-06-02 02:52:30|||||||||1
1654138360000|2022-06-02 02:52:40|41056.4|41016.4|41054.4|41014.4|41056.4|41016.4|41054.4|41014.4|0
1654138370000|2022-06-02 02:52:50|41062.3|41022.3|41062.3|41022.3|41062.3|41022.3|41062.3|41022.3|0
1654138380000|2022-06-02 02:53:00|41060.3|41020.3|41057.3|41017.3|41060.3|41020.3|41052.3|41012.3|4
1654138410000|2022-06-02 02:53:30|41059.3|41019.3|41059.3|41019.3|41059.3|41019.3|41059.3|41019.3|0
1654138420000|2022-06-02 02:53:40|41056.3|41016.3|41059.3|41019.3|41059.3|41019.3|41056.3|41016.3|0
1654138430000|2022-06-02 02:53:50|41062.3|41022.3|41064.3|41024.3|41064.3|41024.3|41062.3|41022.3|5
1654138440000|2022-06-02 02:54:00|||||||||3
1654138450000|2022-06-02 02:54:10|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|0
1654138460000|2022-06-02 02:54:20|41064.3|41024.3|41064.3|41024.3|41066.3|41026.3|41064.3|41024.3|0
1654138470000|2022-06-02 02:54:30|41066.3|41026.3|41064.3|41024.3|41066.3|41026.3|41064.3|41024.3|0
1654138480000|2022-06-02 02:54:40|41084.3|41044.3|41084.3|41044.3|41084.3|41044.3|41084.3|41044.3|18
1654138500000|2022-06-02 02:55:00|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|0
1654138520000|2022-06-02 02:55:20|41084.3|41044.3|41086.3|41046.3|41086.3|41046.3|41084.3|41044.3|0
1654138530000|2022-06-02 02:55:30|41084.3|41044.3|41079.3|41039.3|41084.3|41044.3|41079.3|41039.3|0
1654138540000|2022-06-02 02:55:40|41084.3|41044.3|41097.3|41057.3|41097.3|41057.3|41081.3|41041.3|2
1654138550000|2022-06-02 02:55:50|41099.3|41059.3|41097.3|41057.3|41099.3|41059.3|41097.3|41057.3|0
1654138560000|2022-06-02 02:56:00|41091.3|41051.3|41097.3|41057.3|41097.3|41057.3|41091.3|41051.3|0
1654138570000|2022-06-02 02:56:10|41091.3|41051.3|41079.3|41039.3|41091.3|41051.3|41079.3|41039.3|0
1654138590000|2022-06-02 02:56:30|41082.3|41042.3|41097.3|41057.3|41097.3|41057.3|41082.3|41042.3|0
1654138600000|2022-06-02 02:56:40|41094.3|41054.3|41097.3|41057.3|41097.3|41057.3|41094.3|41054.3|0
1654138620000|2022-06-02 02:57:00|41099.3|41059.3|41099.3|41059.3|41099.3|41059.3|41099.3|41059.3|0
1654138630000|2022-06-02 02:57:10|41097.3|41057.3|41099.3|41059.3|41099.3|41059.3|41097.3|41057.3|0
1654138640000|2022-06-02 02:57:20|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|41097.3|41057.3|0
1654138670000|2022-06-02 02:57:50|41099.3|41059.3|41097.3|41057.3|41099.3|41059.3|41097.3|41057.3|0
1654138680000|2022-06-02 02:58:00|41094.3|41054.3|41097.3|41057.3|41097.3|41057.3|41094.3|41054.3|0
1654138690000|2022-06-02 02:58:10|41094.3|41054.3|41097.3|41057.3|41099.3|41059.3|41094.3|41054.3|0
1654138700000|2022-06-02 02:58:20|41094.3|41054.3|41094.3|41054.3|41097.3|41057.3|41094.3|41054.3|0
1654138720000|2022-06-02 02:58:40|41099.3|41059.3|41097.3|41057.3|41099.3|41059.3|41094.3|41054.3|0
1654138740000|2022-06-02 02:59:00|41089.3|41049.3|41087.3|41047.3|41089.3|41049.3|41087.3|41047.3|1
1654138750000|2022-06-02 02:59:10|41089.3|41049.3|41087.3|41047.3|41089.3|41049.3|41087.3|41047.3|0
1654138780000|2022-06-02 02:59:40|41089.3|41049.3|41089.3|41049.3|41089.3|41049.3|41089.3|41049.3|0
1654138790000|2022-06-02 02:59:50|41087.3|41047.3|41087.3|41047.3|41087.3|41047.3|41087.3|41047.3|0
1654138800000|2022-06-02 03:00:00|41089.3|41049.3|41097.3|41057.3|41097.3|41057.3|41089.3|41049.3|0
1654138830000|2022-06-02 03:00:30|41099.3|41059.3|41099.3|41059.3|41099.3|41059.3|41099.3|41059.3|0
1654138840000|2022-06-02 03:00:40|41097.3|41057.3|41099.3|41059.3|41099.3|41059.3|41097.3|41057.3|0
1654138860000|2022-06-02 03:01:00|41097.3|41057.3|41108.3|41068.3|41108.3|41068.3|41097.3|41057.3|4
1654138870000|2022-06-02 03:01:10|41104.3|41064.3|41104.3|41064.3|41108.3|41068.3|41104.3|41064.3|0
1654138880000|2022-06-02 03:01:20|41099.3|41059.3|41101.3|41061.3|41101.3|41061.3|41099.3|41059.3|0
1654138890000|2022-06-02 03:01:30|41104.3|41064.3|41098.3|41058.3|41104.3|41064.3|41091.3|41051.3|1
1654138920000|2022-06-02 03:02:00|41101.3|41061.3|41104.3|41064.3|41104.3|41064.3|41101.3|41061.3|1
1654138930000|2022-06-02 03:02:10|41101.3|41061.3|41104.3|41064.3|41104.3|41064.3|41101.3|41061.3|0
1654138940000|2022-06-02 03:02:20|41106.3|41066.3|41104.3|41064.3|41106.3|41066.3|41104.3|41064.3|0
1654138950000|2022-06-02 03:02:30|41106.3|41066.3|41108.3|41068.3|41108.3|41068.3|41104.3|41064.3|0
1654138970000|2022-06-02 03:02:50|41111.3|41071.3|41117.3|41077.3|41122.3|41082.3|41111.3|41071.3|7
1654138980000|2022-06-02 03:03:00|41112.3|41072.3|41104.3|41064.3|41112.3|41072.3|41104.3|41064.3|0
1654138990000|2022-06-02 03:03:10|41107.3|41067.3|41102.3|41062.3|41107.3|41067.3|41102.3|41062.3|1
1654139000000|2022-06-02 03:03:20|41107.3|41067.3|41104.3|41064.3|41109.3|41069.3|41104.3|41064.3|1
1654139030000|2022-06-02 03:03:50|41107.3|41067.3|41104.3|41064.3|41107.3|41067.3|41104.3|41064.3|0
1654139060000|2022-06-02 03:04:20|41102.3|41062.3|41102.3|41062.3|41104.3|41064.3|41102.3|41062.3|0
1654139070000|2022-06-02 03:04:30|41104.3|41064.3|41112.3|41072.3|41112.3|41072.3|41104.3|41064.3|0
1654139080000|2022-06-02 03:04:40|41110.3|41070.3|41107.3|41067.3|41110.3|41070.3|41107.3|41067.3|0
1654139090000|2022-06-02 03:04:50|41105.3|41065.3|41097.3|41057.3|41105.3|41065.3|41097.3|41057.3|0
1654139120000|2022-06-02 03:05:20|41102.3|41062.3|41102.3|41062.3|41105.3|41065.3|41100.3|41060.3|0
1654139130000|2022-06-02 03:05:30|41097.3|41057.3|41107.3|41067.3|41107.3|41067.3|41097.3|41057.3|1
1654139140000|2022-06-02 03:05:40|41109.3|41069.3|41107.3|41067.3|41112.3|41072.3|41107.3|41067.3|0
1654139160000|2022-06-02 03:06:00|41112.3|41072.3|41120.3|41080.3|41120.3|41080.3|41112.3|41072.3|2
1654139170000|2022-06-02 03:06:10|41117.3|41077.3|41117.3|41077.3|41117.3|41077.3|41117.3|41077.3|0
1654139180000|2022-06-02 03:06:20|41112.3|41072.3|41104.3|41064.3|41112.3|41072.3|41104.3|41064.3|0
1654139200000|2022-06-02 03:06:40|41102.3|41062.3|41097.3|41057.3|41102.3|41062.3|41097.3|41057.3|0
1654139210000|2022-06-02 03:06:50|41099.3|41059.3|41120.3|41080.3|41120.3|41080.3|41099.3|41059.3|5
1654139220000|2022-06-02 03:07:00|41122.3|41082.3|41120.3|41080.3|41122.3|41082.3|41120.3|41080.3|1
1654139230000|2022-06-02 03:07:10|41117.3|41077.3|41120.3|41080.3|41120.3|41080.3|41117.3|41077.3|0
1654139250000|2022-06-02 03:07:30|41122.3|41082.3|41120.3|41080.3|41122.3|41082.3|41120.3|41080.3|1
1654139260000|2022-06-02 03:07:40|41122.3|41082.3|41120.3|41080.3|41122.3|41082.3|41120.3|41080.3|1
1654139280000|2022-06-02 03:08:00|41122.3|41082.3|41117.3|41077.3|41122.3|41082.3|41117.3|41077.3|0
1654139290000|2022-06-02 03:08:10|41120.2|41080.2|41114.3|41074.3|41120.2|41080.2|41114.3|41074.3|0
1654139300000|2022-06-02 03:08:20|41112.3|41072.3|41112.3|41072.3|41112.3|41072.3|41112.3|41072.3|0
1654139320000|2022-06-02 03:08:40|41112.2|41072.2|41114.3|41074.3|41114.3|41074.3|41112.2|41072.2|0
1654139330000|2022-06-02 03:08:50|41112.2|41072.2|41112.2|41072.2|41112.2|41072.2|41112.2|41072.2|0
1654139340000|2022-06-02 03:09:00|41107.2|41067.2|41107.2|41067.2|41107.2|41067.2|41107.2|41067.2|0
1654139350000|2022-06-02 03:09:10|41117.2|41077.2|41112.2|41072.2|41117.2|41077.2|41112.2|41072.2|0
1654139360000|2022-06-02 03:09:20|41114.2|41074.2|41114.2|41074.2|41114.2|41074.2|41114.2|41074.2|0
1654139370000|2022-06-02 03:09:30|41117.2|41077.2|41117.2|41077.2|41117.2|41077.2|41117.2|41077.2|0
1654139390000|2022-06-02 03:09:50|41112.2|41072.2|41112.2|41072.2|41114.2|41074.2|41112.2|41072.2|0
1654139400000|2022-06-02 03:10:00|41105.2|41065.2|41105.2|41065.2|41105.2|41065.2|41105.2|41065.2|1
1654139410000|2022-06-02 03:10:10|41107.2|41067.2|41110.2|41070.2|41110.2|41070.2|41107.2|41067.2|0
1654139430000|2022-06-02 03:10:30|41115.2|41075.2|41120.2|41080.2|41120.2|41080.2|41115.2|41075.2|1
1654139460000|2022-06-02 03:11:00|41117.2|41077.2|41115.2|41075.2|41117.2|41077.2|41115.2|41075.2|0
1654139470000|2022-06-02 03:11:10|41112.2|41072.2|41112.2|41072.2|41112.2|41072.2|41112.2|41072.2|0
1654139480000|2022-06-02 03:11:20|41110.2|41070.2|41110.2|41070.2|41110.2|41070.2|41107.2|41067.2|0
1654139520000|2022-06-02 03:12:00|41105.2|41065.2|41100.2|41060.2|41105.2|41065.2|41100.2|41060.2|1
1654139540000|2022-06-02 03:12:20|41102.2|41062.2|41100.2|41060.2|41102.2|41062.2|41100.2|41060.2|0
1654139550000|2022-06-02 03:12:30|41095.2|41055.2|41097.2|41057.2|41097.2|41057.2|41095.2|41055.2|0
1654139600000|2022-06-02 03:13:20|41095.2|41055.2|41092.2|41052.2|41095.2|41055.2|41092.2|41052.2|0
1654139620000|2022-06-02 03:13:40|41094.2|41054.2|41094.2|41054.2|41094.2|41054.2|41094.2|41054.2|0
1654139640000|2022-06-02 03:14:00|41097.2|41057.2|41100.2|41060.2|41100.2|41060.2|41097.2|41057.2|0
1654139650000|2022-06-02 03:14:10|41103.2|41063.2|41112.2|41072.2|41112.2|41072.2|41103.2|41063.2|2
1654139670000|2022-06-02 03:14:30|41115.2|41075.2|41112.2|41072.2|41115.2|41075.2|41112.2|41072.2|0
1654139690000|2022-06-02 03:14:50|41115.2|41075.2|41115.2|41075.2|41118.2|41078.2|41115.2|41075.2|0
1654139700000|2022-06-02 03:15:00|41120.2|41080.2|41120.2|41080.2|41122.2|41082.2|41120.2|41080.2|4
1654139760000|2022-06-02 03:16:00|41117.2|41077.2|41117.2|41077.2|41117.2|41077.2|41117.2|41077.2|0
1654139780000|2022-06-02 03:16:20|41120.2|41080.2|41120.2|41080.2|41120.2|41080.2|41120.2|41080.2|0
1654139830000|2022-06-02 03:17:10|41117.2|41077.2|41110.2|41070.2|41117.2|41077.2|41110.2|41070.2|3
1654139870000|2022-06-02 03:17:50|41108.2|41068.2|41105.2|41065.2|41108.2|41068.2|41105.2|41065.2|0
1654139950000|2022-06-02 03:19:10|41103.2|41063.2|41103.2|41063.2|41103.2|41063.2|41103.2|41063.2|1
1654139970000|2022-06-02 03:19:30|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|0
1654140000000|2022-06-02 03:20:00|41103.2|41063.2|41095.2|41055.2|41103.2|41063.2|41095.2|41055.2|0
1654140010000|2022-06-02 03:20:10|||||||||1
1654140030000|2022-06-02 03:20:30|41097.2|41057.2|41105.2|41065.2|41105.2|41065.2|41097.2|41057.2|3
1654140040000|2022-06-02 03:20:40|41108.2|41068.2|41108.2|41068.2|41108.2|41068.2|41108.2|41068.2|0
1654140050000|2022-06-02 03:20:50|41110.2|41070.2|41117.2|41077.2|41117.2|41077.2|41110.2|41070.2|7
1654140060000|2022-06-02 03:21:00|41115.2|41075.2|41115.2|41075.2|41115.2|41075.2|41115.2|41075.2|0
1654140070000|2022-06-02 03:21:10|41112.2|41072.2|41105.2|41065.2|41112.2|41072.2|41105.2|41065.2|0
1654140080000|2022-06-02 03:21:20|41099.2|41059.2|41095.2|41055.2|41099.2|41059.2|41095.2|41055.2|1
1654140100000|2022-06-02 03:21:40|41097.2|41057.2|41097.2|41057.2|41098.2|41058.2|41095.2|41055.2|0
1654140110000|2022-06-02 03:21:50|41095.2|41055.2|41097.2|41057.2|41097.2|41057.2|41095.2|41055.2|1
1654140120000|2022-06-02 03:22:00|41100.2|41060.2|41103.2|41063.2|41103.2|41063.2|41100.2|41060.2|0
1654140150000|2022-06-02 03:22:30|41105.2|41065.2|41105.2|41065.2|41105.2|41065.2|41102.2|41062.2|1
1654140210000|2022-06-02 03:23:30|41113.2|41073.2|41113.2|41073.2|41113.2|41073.2|41113.2|41073.2|1
1654140250000|2022-06-02 03:24:10|41113.1|41073.1|41115.2|41075.2|41115.2|41075.2|41113.1|41073.1|1
1654140270000|2022-06-02 03:24:30|41115.1|41075.1|41115.1|41075.1|41115.1|41075.1|41115.1|41075.1|0
1654140280000|2022-06-02 03:24:40|41108.1|41068.1|41105.1|41065.1|41108.1|41068.1|41105.1|41065.1|2
1654140300000|2022-06-02 03:25:00|41103.1|41063.1|41103.1|41063.1|41103.1|41063.1|41103.1|41063.1|1
1654140340000|2022-06-02 03:25:40|41095.1|41055.1|41097.1|41057.1|41097.1|41057.1|41095.1|41055.1|0
1654140370000|2022-06-02 03:26:10|41095.1|41055.1|41095.1|41055.1|41095.1|41055.1|41095.1|41055.1|0
1654140380000|2022-06-02 03:26:20|41093.1|41053.1|41093.1|41053.1|41093.1|41053.1|41093.1|41053.1|0
1654140420000|2022-06-02 03:27:00|41095.1|41055.1|41093.1|41053.1|41095.1|41055.1|41093.1|41053.1|1
1654140530000|2022-06-02 03:28:50|41095.1|41055.1|41095.1|41055.1|41095.1|41055.1|41095.1|41055.1|0
1654140540000|2022-06-02 03:29:00|41093.1|41053.1|41093.1|41053.1|41093.1|41053.1|41088.1|41048.1|2
1654140580000|2022-06-02 03:29:40|41098.1|41058.1|41098.1|41058.1|41098.1|41058.1|41098.1|41058.1|1
1654140590000|2022-06-02 03:29:50|41095.1|41055.1|41095.1|41055.1|41095.1|41055.1|41095.1|41055.1|0
1654140600000|2022-06-02 03:30:00|41098.1|41058.1|41098.1|41058.1|41098.1|41058.1|41098.1|41058.1|3
1654140640000|2022-06-02 03:30:40|41095.1|41055.1|41095.1|41055.1|41095.1|41055.1|41095.1|41055.1|0
1654140770000|2022-06-02 03:32:50|41098.1|41058.1|41093.1|41053.1|41101.1|41061.1|41093.1|41053.1|2
1654140780000|2022-06-02 03:33:00|41088.1|41048.1|41088.1|41048.1|41088.1|41048.1|41088.1|41048.1|0
1654140790000|2022-06-02 03:33:10|41083.1|41043.1|41078.1|41038.1|41083.1|41043.1|41078.1|41038.1|6
1654140810000|2022-06-02 03:33:30|41073.1|41033.1|41065.1|41025.1|41073.1|41033.1|41065.1|41025.1|0
1654140830000|2022-06-02 03:33:50|41055.1|41015.1|41055.1|41015.1|41055.1|41015.1|41055.1|41015.1|1
1654140840000|2022-06-02 03:34:00|41053.1|41013.1|41047.1|41007.1|41053.1|41013.1|41047.1|41007.1|0
1654140850000|2022-06-02 03:34:10|41050.1|41010.1|41050.1|41010.1|41055.1|41015.1|41050.1|41010.1|0
1654140880000|2022-06-02 03:34:40|41048.1|41008.1|41052.1|41012.1|41052.1|41012.1|41048.1|41008.1|1
1654140890000|2022-06-02 03:34:50|41055.1|41015.1|41038.1|40998.1|41055.1|41015.1|41038.1|40998.1|7
1654140980000|2022-06-02 03:36:20|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|0
1654141040000|2022-06-02 03:37:20|41035.1|40995.1|41033.1|40993.1|41038.1|40998.1|41033.1|40993.1|0
1654141180000|2022-06-02 03:39:40|41028.1|40988.1|41028.1|40988.1|41028.1|40988.1|41028.1|40988.1|0
1654141190000|2022-06-02 03:39:50|41043.1|41003.1|41043.1|41003.1|41043.1|41003.1|41043.1|41003.1|4
1654141240000|2022-06-02 03:40:40|41043|41003|41043|41003|41043|41003|41043|41003|0
1654141260000|2022-06-02 03:41:00|41045|41005|41030|40990|41045|41005|41030|40990|7
1654141270000|2022-06-02 03:41:10|41027|40987|41027|40987|41027|40987|41027|40987|0
1654141280000|2022-06-02 03:41:20|41030|40990|41030|40990|41030|40990|41030|40990|0
1654141290000|2022-06-02 03:41:30|41027|40987|41027|40987|41027|40987|41027|40987|0
1654141310000|2022-06-02 03:41:50|41030|40990|41030|40990|41030|40990|41030|40990|1
1654141330000|2022-06-02 03:42:10|41027|40987|41030|40990|41030|40990|41027|40987|0
1654141340000|2022-06-02 03:42:20|41008|40968|41008|40968|41008|40968|41008|40968|5
1654141350000|2022-06-02 03:42:30|41005|40965|41005|40965|41005|40965|41005|40965|0
1654141370000|2022-06-02 03:42:50|41008|40968|41010|40970|41010|40970|41008|40968|2
1654141380000|2022-06-02 03:43:00|41005|40965|41007|40967|41007|40967|41005|40965|0
1654141450000|2022-06-02 03:44:10|41005|40965|41003|40963|41005|40965|41003|40963|0
1654141470000|2022-06-02 03:44:30|41000|40960|41000|40960|41000|40960|41000|40960|0
1654141500000|2022-06-02 03:45:00|41003|40963|41000|40960|41003|40963|41000|40960|0
1654141580000|2022-06-02 03:46:20|40995|40955|40992|40952|40995|40955|40992|40952|0
1654141590000|2022-06-02 03:46:30|40987|40947|40987|40947|40987|40947|40987|40947|1
1654141610000|2022-06-02 03:46:50|40988|40948|40987|40947|40988|40948|40987|40947|0
1654141620000|2022-06-02 03:47:00|40990|40950|40990|40950|40990|40950|40990|40950|0
1654141630000|2022-06-02 03:47:10|40987|40947|40987|40947|40987|40947|40985|40945|0
1654141660000|2022-06-02 03:47:40|40990|40950|40990|40950|40990|40950|40990|40950|0
1654141680000|2022-06-02 03:48:00|40988|40948|40987|40947|40988|40948|40985|40945|0
1654141730000|2022-06-02 03:48:50|40990|40950|40990|40950|40990|40950|40990|40950|0
1654141750000|2022-06-02 03:49:10|40992|40952|40992|40952|40992|40952|40992|40952|0
1654141800000|2022-06-02 03:50:00|40997|40957|40997|40957|40997|40957|40997|40957|2
1654141810000|2022-06-02 03:50:10|41000|40960|41002|40962|41002|40962|41000|40960|0
1654142100000|2022-06-02 03:55:00|41004|40964|41004|40964|41004|40964|41004|40964|3
1654142110000|2022-06-02 03:55:10|41010|40970|41010|40970|41010|40970|41010|40970|0
1654142170000|2022-06-02 03:56:10|41012|40972|41012|40972|41012|40972|41012|40972|0
1654142180000|2022-06-02 03:56:20|41015|40975|41015|40975|41015|40975|41015|40975|0
1654142190000|2022-06-02 03:56:30|41012|40972|41012|40972|41012|40972|41012|40972|0
1654142220000|2022-06-02 03:57:00|41011.9|40971.9|41001.9|40961.9|41011.9|40971.9|41001.9|40961.9|1
1654142460000|2022-06-02 04:01:00|41003.9|40963.9|41003.9|40963.9|41003.9|40963.9|41003.9|40963.9|3
1654142480000|2022-06-02 04:01:20|41001.9|40961.9|41001.9|40961.9|41001.9|40961.9|41001.9|40961.9|0
1654142490000|2022-06-02 04:01:30|41003.9|40963.9|41006.9|40966.9|41006.9|40966.9|41003.9|40963.9|0
1654142500000|2022-06-02 04:01:40|41008.9|40968.9|41006.9|40966.9|41008.9|40968.9|41006.9|40966.9|0
1654142540000|2022-06-02 04:02:20|41004.9|40964.9|41004.9|40964.9|41006.9|40966.9|41004.9|40964.9|0
1654142560000|2022-06-02 04:02:40|41006.9|40966.9|41009.9|40969.9|41009.9|40969.9|41006.9|40966.9|0
1654142580000|2022-06-02 04:03:00|41006.9|40966.9|41006.9|40966.9|41006.9|40966.9|41006.9|40966.9|0
1654142640000|2022-06-02 04:04:00|41009.9|40969.9|41012.9|40972.9|41012.9|40972.9|41009.9|40969.9|0
1654142650000|2022-06-02 04:04:10|41014.9|40974.9|41016.9|40976.9|41016.9|40976.9|41012.9|40972.9|3
1654142660000|2022-06-02 04:04:20|41019.9|40979.9|41026.9|40986.9|41026.9|40986.9|41019.9|40979.9|0
1654142730000|2022-06-02 04:05:30|41023.9|40983.9|41023.9|40983.9|41023.9|40983.9|41023.9|40983.9|0
1654142740000|2022-06-02 04:05:40|41026.9|40986.9|41026.9|40986.9|41026.9|40986.9|41026.9|40986.9|0
1654142780000|2022-06-02 04:06:20|41029.9|40989.9|41026.9|40986.9|41029.9|40989.9|41026.9|40986.9|0
1654142880000|2022-06-02 04:08:00|41024.9|40984.9|41021.9|40981.9|41026.9|40986.9|41021.9|40981.9|0
1654142890000|2022-06-02 04:08:10|41023.9|40983.9|41016.9|40976.9|41023.9|40983.9|41016.9|40976.9|1
1654142930000|2022-06-02 04:08:50|41030.9|40990.9|41019.9|40979.9|41030.9|40990.9|41019.9|40979.9|0
1654142940000|2022-06-02 04:09:00|41016.9|40976.9|41016.9|40976.9|41016.9|40976.9|41016.9|40976.9|0
1654142970000|2022-06-02 04:09:30|41014.9|40974.9|41016.9|40976.9|41016.9|40976.9|41011.9|40971.9|1
1654143070000|2022-06-02 04:11:10|41011.9|40971.9|41019.9|40979.9|41019.9|40979.9|41011.9|40971.9|0
1654143090000|2022-06-02 04:11:30|41016.9|40976.9|41016.9|40976.9|41016.9|40976.9|41016.9|40976.9|0
1654143180000|2022-06-02 04:13:00|41016.8|40976.8|41013.8|40973.8|41016.8|40976.8|41013.8|40973.8|0
1654143250000|2022-06-02 04:14:10|41016.8|40976.8|41016.8|40976.8|41016.8|40976.8|41016.8|40976.8|0
1654143260000|2022-06-02 04:14:20|41013.8|40973.8|41013.8|40973.8|41013.8|40973.8|41013.8|40973.8|0
1654143360000|2022-06-02 04:16:00|41011.8|40971.8|41011.8|40971.8|41013.8|40973.8|41011.8|40971.8|0
1654143370000|2022-06-02 04:16:10|41013.8|40973.8|41013.8|40973.8|41013.8|40973.8|41013.8|40973.8|0
1654143390000|2022-06-02 04:16:30|41011.8|40971.8|41011.8|40971.8|41011.8|40971.8|41011.8|40971.8|0
1654143410000|2022-06-02 04:16:50|41013.8|40973.8|41013.8|40973.8|41013.8|40973.8|41013.8|40973.8|0
1654143440000|2022-06-02 04:17:20|41016.8|40976.8|41013.8|40973.8|41016.8|40976.8|41013.8|40973.8|0
1654143450000|2022-06-02 04:17:30|41016.8|40976.8|41016.8|40976.8|41016.8|40976.8|41016.8|40976.8|0
1654143460000|2022-06-02 04:17:40|41013.8|40973.8|41016.8|40976.8|41016.8|40976.8|41013.8|40973.8|0
1654143470000|2022-06-02 04:17:50|41013.8|40973.8|41013.8|40973.8|41013.8|40973.8|41013.8|40973.8|0
1654143510000|2022-06-02 04:18:30|41004.8|40964.8|41004.8|40964.8|41004.8|40964.8|41004.8|40964.8|2
1654143520000|2022-06-02 04:18:40|41003.8|40963.8|40996.8|40956.8|41009.8|40969.8|40996.8|40956.8|6
1654143590000|2022-06-02 04:19:50|41001.8|40961.8|40999.8|40959.8|41001.8|40961.8|40999.8|40959.8|0
1654143620000|2022-06-02 04:20:20|40992.8|40952.8|40989.8|40949.8|40992.8|40952.8|40989.8|40949.8|0
1654143630000|2022-06-02 04:20:30|40986.8|40946.8|40986.8|40946.8|40986.8|40946.8|40986.8|40946.8|0
1654143810000|2022-06-02 04:23:30|40989.8|40949.8|40989.8|40949.8|40989.8|40949.8|40989.8|40949.8|0
1654143820000|2022-06-02 04:23:40|40986.8|40946.8|40986.8|40946.8|40986.8|40946.8|40986.8|40946.8|0
1654143840000|2022-06-02 04:24:00|40979.8|40939.8|40979.8|40939.8|40979.8|40939.8|40979.8|40939.8|1
1654143850000|2022-06-02 04:24:10|40976.8|40936.8|40976.8|40936.8|40976.8|40936.8|40976.8|40936.8|0
1654143900000|2022-06-02 04:25:00|40974.8|40934.8|40974.8|40934.8|40974.8|40934.8|40974.8|40934.8|0
1654143920000|2022-06-02 04:25:20|||||||||1
1654143930000|2022-06-02 04:25:30|40971.8|40931.8|40976.8|40936.8|40976.8|40936.8|40971.8|40931.8|0
1654143950000|2022-06-02 04:25:50|40978.8|40938.8|40978.8|40938.8|40978.8|40938.8|40978.8|40938.8|0
1654143960000|2022-06-02 04:26:00|40979.8|40939.8|40974.8|40934.8|40979.8|40939.8|40974.8|40934.8|0
1654143970000|2022-06-02 04:26:10|40976.8|40936.8|40976.8|40936.8|40976.8|40936.8|40976.8|40936.8|0
1654144120000|2022-06-02 04:28:40|40974.8|40934.8|40974.8|40934.8|40974.8|40934.8|40974.8|40934.8|0
1654144140000|2022-06-02 04:29:00|40971.8|40931.8|40971.7|40931.7|40971.8|40931.8|40971.7|40931.7|0
1654144150000|2022-06-02 04:29:10|40961.7|40921.7|40923.7|40883.7|40961.7|40921.7|40923.7|40883.7|7
1654144160000|2022-06-02 04:29:20|40925.7|40885.7|40946.7|40906.7|40946.7|40906.7|40925.7|40885.7|2
1654144180000|2022-06-02 04:29:40|40943.7|40903.7|40946.7|40906.7|40949.7|40909.7|40936.7|40896.7|2
1654144200000|2022-06-02 04:30:00|40943.7|40903.7|40943.7|40903.7|40943.7|40903.7|40943.7|40903.7|0
1654144270000|2022-06-02 04:31:10|40946.7|40906.7|40956.7|40916.7|40968.7|40928.7|40946.7|40906.7|11
1654144290000|2022-06-02 04:31:30|40954.7|40914.7|40951.7|40911.7|40954.7|40914.7|40951.7|40911.7|0
1654144300000|2022-06-02 04:31:40|40946.7|40906.7|40946.7|40906.7|40946.7|40906.7|40946.7|40906.7|1
1654144310000|2022-06-02 04:31:50|40948.7|40908.7|40951.7|40911.7|40951.7|40911.7|40948.7|40908.7|0
1654144320000|2022-06-02 04:32:00|40949.7|40909.7|40943.7|40903.7|40949.7|40909.7|40943.7|40903.7|0
1654144340000|2022-06-02 04:32:20|40946.7|40906.7|40946.7|40906.7|40946.7|40906.7|40946.7|40906.7|0
1654144350000|2022-06-02 04:32:30|40944.7|40904.7|40951.7|40911.7|40951.7|40911.7|40941.7|40901.7|1
1654144380000|2022-06-02 04:33:00|40949.7|40909.7|40949.7|40909.7|40949.7|40909.7|40949.7|40909.7|0
1654144390000|2022-06-02 04:33:10|40946.7|40906.7|40946.7|40906.7|40946.7|40906.7|40946.7|40906.7|0
1654144430000|2022-06-02 04:33:50|40948.7|40908.7|40946.7|40906.7|40951.7|40911.7|40946.7|40906.7|0
1654144460000|2022-06-02 04:34:20|40943.7|40903.7|40946.7|40906.7|40946.7|40906.7|40943.7|40903.7|0
1654144510000|2022-06-02 04:35:10|40944.7|40904.7|40941.7|40901.7|40944.7|40904.7|40941.7|40901.7|0
1654144520000|2022-06-02 04:35:20|40939.7|40899.7|40936.7|40896.7|40939.7|40899.7|40934.7|40894.7|4
1654144530000|2022-06-02 04:35:30|40939.7|40899.7|40939.7|40899.7|40939.7|40899.7|40939.7|40899.7|0
1654144560000|2022-06-02 04:36:00|40936.7|40896.7|40936.7|40896.7|40936.7|40896.7|40936.7|40896.7|0
1654144610000|2022-06-02 04:36:50|40939.7|40899.7|40939.7|40899.7|40939.7|40899.7|40939.7|40899.7|0
1654144670000|2022-06-02 04:37:50|40941.7|40901.7|40949.7|40909.7|40949.7|40909.7|40941.7|40901.7|1
1654144860000|2022-06-02 04:41:00|40966.7|40926.7|40963.7|40923.7|40966.7|40926.7|40963.7|40923.7|2
1654144900000|2022-06-02 04:41:40|40953.7|40913.7|40953.7|40913.7|40956.7|40916.7|40953.7|40913.7|1
1654144910000|2022-06-02 04:41:50|40956.7|40916.7|40959.7|40919.7|40961.7|40921.7|40956.7|40916.7|2
1654144920000|2022-06-02 04:42:00|40956.7|40916.7|40946.7|40906.7|40956.7|40916.7|40946.7|40906.7|0
1654145040000|2022-06-02 04:44:00|40944.7|40904.7|40946.7|40906.7|40946.7|40906.7|40944.7|40904.7|0
1654145050000|2022-06-02 04:44:10|40949.7|40909.7|40949.7|40909.7|40949.7|40909.7|40949.7|40909.7|0
1654145070000|2022-06-02 04:44:30|40951.7|40911.7|40959.7|40919.7|40959.7|40919.7|40951.7|40911.7|0
1654145140000|2022-06-02 04:45:40|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|0
1654145160000|2022-06-02 04:46:00|40951.6|40911.6|40959.6|40919.6|40959.6|40919.6|40951.6|40911.6|0
1654145210000|2022-06-02 04:46:50|40956.6|40916.6|40956.6|40916.6|40956.6|40916.6|40956.6|40916.6|0
1654145230000|2022-06-02 04:47:10|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|40959.6|40919.6|0
1654145270000|2022-06-02 04:47:50|40957.6|40917.6|40951.6|40911.6|40957.6|40917.6|40951.6|40911.6|0
1654145280000|2022-06-02 04:48:00|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|1
1654145290000|2022-06-02 04:48:10|40944.6|40904.6|40941.6|40901.6|40944.6|40904.6|40941.6|40901.6|0
1654145340000|2022-06-02 04:49:00|40938.6|40898.6|40936.6|40896.6|40938.6|40898.6|40936.6|40896.6|1
1654145400000|2022-06-02 04:50:00|40921.6|40881.6|40929.6|40889.6|40929.6|40889.6|40918.6|40878.6|4
1654145410000|2022-06-02 04:50:10|40927.6|40887.6|40931.6|40891.6|40931.6|40891.6|40927.6|40887.6|1
1654145430000|2022-06-02 04:50:30|40929.6|40889.6|40929.6|40889.6|40929.6|40889.6|40929.6|40889.6|0
1654145460000|2022-06-02 04:51:00|40926.6|40886.6|40929.6|40889.6|40929.6|40889.6|40926.6|40886.6|0
1654145480000|2022-06-02 04:51:20|40931.6|40891.6|40931.6|40891.6|40931.6|40891.6|40931.6|40891.6|0
1654145490000|2022-06-02 04:51:30|40929.6|40889.6|40929.6|40889.6|40929.6|40889.6|40929.6|40889.6|0
1654145500000|2022-06-02 04:51:40|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|0
1654145570000|2022-06-02 04:52:50|40921.6|40881.6|40928.6|40888.6|40928.6|40888.6|40921.6|40881.6|1
1654145580000|2022-06-02 04:53:00|40931.6|40891.6|40939.6|40899.6|40939.6|40899.6|40929.6|40889.6|1
1654145590000|2022-06-02 04:53:10|40941.6|40901.6|40941.6|40901.6|40941.6|40901.6|40941.6|40901.6|0
1654145600000|2022-06-02 04:53:20|40939.6|40899.6|40939.6|40899.6|40939.6|40899.6|40939.6|40899.6|1
1654145670000|2022-06-02 04:54:30|40936.6|40896.6|40936.6|40896.6|40936.6|40896.6|40936.6|40896.6|0
1654145700000|2022-06-02 04:55:00|40939.6|40899.6|40939.6|40899.6|40939.6|40899.6|40939.6|40899.6|0
1654145730000|2022-06-02 04:55:30|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|1
1654145820000|2022-06-02 04:57:00|40946.6|40906.6|40946.6|40906.6|40946.6|40906.6|40946.6|40906.6|0
1654145850000|2022-06-02 04:57:30|40944.6|40904.6|40939.6|40899.6|40944.6|40904.6|40939.6|40899.6|0
1654146000000|2022-06-02 05:00:00|40941.6|40901.6|40943.6|40903.6|40943.6|40903.6|40939.6|40899.6|0
1654146040000|2022-06-02 05:00:40|40943.5|40903.5|40939.6|40899.6|40943.5|40903.5|40939.6|40899.6|0
1654146060000|2022-06-02 05:01:00|40933.5|40893.5|40933.5|40893.5|40933.5|40893.5|40933.5|40893.5|0
1654146070000|2022-06-02 05:01:10|40931.6|40891.6|40933.5|40893.5|40933.5|40893.5|40931.6|40891.6|0
1654146080000|2022-06-02 05:01:20|40929.6|40889.6|40933.5|40893.5|40933.5|40893.5|40923.5|40883.5|0
1654146170000|2022-06-02 05:02:50|40931.5|40891.5|40926.5|40886.5|40931.5|40891.5|40923.5|40883.5|0
1654146180000|2022-06-02 05:03:00|40923.5|40883.5|40923.5|40883.5|40923.5|40883.5|40923.5|40883.5|0
1654146190000|2022-06-02 05:03:10|40926.5|40886.5|40926.5|40886.5|40926.5|40886.5|40926.5|40886.5|0
1654146240000|2022-06-02 05:04:00|40923.5|40883.5|40923.5|40883.5|40923.5|40883.5|40923.5|40883.5|0
1654146250000|2022-06-02 05:04:10|40926.5|40886.5|40926.5|40886.5|40926.5|40886.5|40926.5|40886.5|0
1654146270000|2022-06-02 05:04:30|40921.5|40881.5|40921.5|40881.5|40921.5|40881.5|40921.5|40881.5|0
1654146290000|2022-06-02 05:04:50|40916.5|40876.5|40911.5|40871.5|40916.5|40876.5|40911.5|40871.5|1
1654146310000|2022-06-02 05:05:10|40914.5|40874.5|40921.5|40881.5|40921.5|40881.5|40914.5|40874.5|1
1654146330000|2022-06-02 05:05:30|40918.5|40878.5|40916.5|40876.5|40918.5|40878.5|40916.5|40876.5|1
1654146410000|2022-06-02 05:06:50|40911.5|40871.5|40906.5|40866.5|40911.5|40871.5|40906.5|40866.5|0
1654146420000|2022-06-02 05:07:00|40904.5|40864.5|40901.5|40861.5|40906.5|40866.5|40901.5|40861.5|0
1654146430000|2022-06-02 05:07:10|40896.5|40856.5|40896.5|40856.5|40896.5|40856.5|40894.5|40854.5|1
1654146450000|2022-06-02 05:07:30|40908.5|40868.5|40926.5|40886.5|40929.5|40889.5|40906.5|40866.5|2
1654146570000|2022-06-02 05:09:30|40924.5|40884.5|40911.5|40871.5|40924.5|40884.5|40911.5|40871.5|0
1654146600000|2022-06-02 05:10:00|40906.5|40866.5|40906.5|40866.5|40906.5|40866.5|40906.5|40866.5|0
1654146610000|2022-06-02 05:10:10|40901.5|40861.5|40901.5|40861.5|40901.5|40861.5|40901.5|40861.5|0
1654146630000|2022-06-02 05:10:30|40906.5|40866.5|40903.5|40863.5|40906.5|40866.5|40901.5|40861.5|1
1654146640000|2022-06-02 05:10:40|40906.5|40866.5|40906.5|40866.5|40906.5|40866.5|40906.5|40866.5|0
1654146720000|2022-06-02 05:12:00|40904.5|40864.5|40906.5|40866.5|40906.5|40866.5|40904.5|40864.5|1
1654146750000|2022-06-02 05:12:30|40909.5|40869.5|40906.5|40866.5|40909.5|40869.5|40906.5|40866.5|0
1654146870000|2022-06-02 05:14:30|40901.5|40861.5|40901.5|40861.5|40901.5|40861.5|40901.5|40861.5|0
1654146900000|2022-06-02 05:15:00|40891.5|40851.5|40896.5|40856.5|40896.5|40856.5|40881.5|40841.5|8
1654146950000|2022-06-02 05:15:50|40906.5|40866.5|40906.5|40866.5|40906.5|40866.5|40906.5|40866.5|0
1654146960000|2022-06-02 05:16:00|40899.5|40859.5|40899.5|40859.5|40899.5|40859.5|40899.5|40859.5|0
1654146970000|2022-06-02 05:16:10|40896.5|40856.5|40896.5|40856.5|40896.5|40856.5|40896.5|40856.5|0
1654147030000|2022-06-02 05:17:10|40891.4|40851.4|40889.5|40849.5|40891.4|40851.4|40889.5|40849.5|0
1654147040000|2022-06-02 05:17:20|40886.4|40846.4|40889.5|40849.5|40889.5|40849.5|40881.4|40841.4|1
1654147070000|2022-06-02 05:17:50|40893.4|40853.4|40899.5|40859.5|40899.5|40859.5|40893.4|40853.4|0
1654147080000|2022-06-02 05:18:00|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|0
1654147110000|2022-06-02 05:18:30|40893.4|40853.4|40899.4|40859.4|40899.4|40859.4|40893.4|40853.4|0
1654147150000|2022-06-02 05:19:10|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|0
1654147170000|2022-06-02 05:19:30|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|0
1654147180000|2022-06-02 05:19:40|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|0
1654147190000|2022-06-02 05:19:50|40906.4|40866.4|40906.4|40866.4|40906.4|40866.4|40906.4|40866.4|0
1654147220000|2022-06-02 05:20:20|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|40906.4|40866.4|0
1654147260000|2022-06-02 05:21:00|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|0
1654147290000|2022-06-02 05:21:30|40891.4|40851.4|40893.4|40853.4|40893.4|40853.4|40891.4|40851.4|0
1654147300000|2022-06-02 05:21:40|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|40896.4|40856.4|0
1654147450000|2022-06-02 05:24:10|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|0
1654147550000|2022-06-02 05:25:50|40906.4|40866.4|40906.4|40866.4|40906.4|40866.4|40906.4|40866.4|1
1654147560000|2022-06-02 05:26:00|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|0
1654147680000|2022-06-02 05:28:00|40906.4|40866.4|40909.4|40869.4|40909.4|40869.4|40906.4|40866.4|0
1654147700000|2022-06-02 05:28:20|40911.4|40871.4|40911.4|40871.4|40911.4|40871.4|40911.4|40871.4|0
1654147720000|2022-06-02 05:28:40|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|0
1654147740000|2022-06-02 05:29:00|40917.4|40877.4|40911.4|40871.4|40917.4|40877.4|40911.4|40871.4|0
1654147770000|2022-06-02 05:29:30|40916.4|40876.4|40916.4|40876.4|40916.4|40876.4|40916.4|40876.4|0
1654147800000|2022-06-02 05:30:00|40929.4|40889.4|40929.4|40889.4|40939.4|40899.4|40926.4|40886.4|0
1654147810000|2022-06-02 05:30:10|40926.4|40886.4|40949.4|40909.4|40949.4|40909.4|40926.4|40886.4|2
1654147820000|2022-06-02 05:30:20|40946.4|40906.4|40956.4|40916.4|40956.4|40916.4|40946.4|40906.4|3
1654147830000|2022-06-02 05:30:30|40958.4|40918.4|40966.4|40926.4|40966.4|40926.4|40958.4|40918.4|0
1654147840000|2022-06-02 05:30:40|40956.4|40916.4|40956.4|40916.4|40956.4|40916.4|40956.4|40916.4|2
1654147860000|2022-06-02 05:31:00|40954.4|40914.4|40956.4|40916.4|40956.4|40916.4|40946.4|40906.4|1
1654147870000|2022-06-02 05:31:10|40959.4|40919.4|40956.4|40916.4|40959.4|40919.4|40956.4|40916.4|0
1654147880000|2022-06-02 05:31:20|40966.4|40926.4|40966.4|40926.4|40966.4|40926.4|40966.4|40926.4|0
1654147920000|2022-06-02 05:32:00|40976.4|40936.4|40981.4|40941.4|40981.4|40941.4|40976.4|40936.4|0
1654147930000|2022-06-02 05:32:10|40984.4|40944.4|40996.4|40956.4|40996.4|40956.4|40984.4|40944.4|1
1654147940000|2022-06-02 05:32:20|40992.4|40952.4|40986.4|40946.4|40992.4|40952.4|40981.4|40941.4|2
1654147950000|2022-06-02 05:32:30|40981.4|40941.4|40991.4|40951.4|40991.4|40951.4|40981.4|40941.4|0
1654147960000|2022-06-02 05:32:40|40986.4|40946.4|40991.4|40951.4|40991.4|40951.4|40986.4|40946.4|0
1654147970000|2022-06-02 05:32:50|40986.4|40946.4|40986.4|40946.4|40986.4|40946.4|40986.4|40946.4|0
1654147980000|2022-06-02 05:33:00|40981.4|40941.4|40973.3|40933.3|40986.4|40946.4|40971.4|40931.4|0
1654147990000|2022-06-02 05:33:10|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|0
1654148000000|2022-06-02 05:33:20|40976.3|40936.3|40973.3|40933.3|40976.3|40936.3|40973.3|40933.3|0
1654148010000|2022-06-02 05:33:30|40971.3|40931.3|40981.3|40941.3|40981.3|40941.3|40966.3|40926.3|3
1654148020000|2022-06-02 05:33:40|40973.3|40933.3|40976.3|40936.3|40976.3|40936.3|40973.3|40933.3|0
1654148030000|2022-06-02 05:33:50|40981.3|40941.3|40966.3|40926.3|40981.3|40941.3|40966.3|40926.3|0
1654148050000|2022-06-02 05:34:10|40968.3|40928.3|40986.3|40946.3|40986.3|40946.3|40968.3|40928.3|3
1654148100000|2022-06-02 05:35:00|40984.3|40944.3|40981.3|40941.3|40984.3|40944.3|40981.3|40941.3|0
1654148110000|2022-06-02 05:35:10|40986.3|40946.3|40986.3|40946.3|40986.3|40946.3|40986.3|40946.3|1
1654148120000|2022-06-02 05:35:20|40989.3|40949.3|40989.3|40949.3|40989.3|40949.3|40989.3|40949.3|0
1654148130000|2022-06-02 05:35:30|40991.3|40951.3|40996.3|40956.3|41002.3|40962.3|40991.3|40951.3|1
1654148140000|2022-06-02 05:35:40|40999.3|40959.3|40999.3|40959.3|40999.3|40959.3|40999.3|40959.3|1
1654148150000|2022-06-02 05:35:50|40996.3|40956.3|40996.3|40956.3|40996.3|40956.3|40994.3|40954.3|0
1654148160000|2022-06-02 05:36:00|40994.3|40954.3|40984.3|40944.3|40994.3|40954.3|40984.3|40944.3|0
1654148170000|2022-06-02 05:36:10|40981.3|40941.3|40976.3|40936.3|40981.3|40941.3|40976.3|40936.3|1
1654148180000|2022-06-02 05:36:20|40974.3|40934.3|40969.3|40929.3|40974.3|40934.3|40969.3|40929.3|0
1654148190000|2022-06-02 05:36:30|40966.3|40926.3|40963.3|40923.3|40966.3|40926.3|40963.3|40923.3|0
1654148200000|2022-06-02 05:36:40|40966.3|40926.3|40956.3|40916.3|40966.3|40926.3|40951.3|40911.3|1
1654148220000|2022-06-02 05:37:00|40954.3|40914.3|40956.3|40916.3|40956.3|40916.3|40954.3|40914.3|1
1654148260000|2022-06-02 05:37:40|40951.3|40911.3|40946.3|40906.3|40951.3|40911.3|40946.3|40906.3|0
1654148280000|2022-06-02 05:38:00|40944.3|40904.3|40926.3|40886.3|40944.3|40904.3|40926.3|40886.3|1
1654148310000|2022-06-02 05:38:30|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|0
1654148320000|2022-06-02 05:38:40|40926.3|40886.3|40926.3|40886.3|40926.3|40886.3|40926.3|40886.3|0
1654148360000|2022-06-02 05:39:20|40921.3|40881.3|40921.3|40881.3|40921.3|40881.3|40921.3|40881.3|0
1654148370000|2022-06-02 05:39:30|40926.3|40886.3|40931.3|40891.3|40931.3|40891.3|40926.3|40886.3|0
1654148380000|2022-06-02 05:39:40|40926.3|40886.3|40926.3|40886.3|40926.3|40886.3|40926.3|40886.3|0
1654148390000|2022-06-02 05:39:50|40929.3|40889.3|40929.3|40889.3|40929.3|40889.3|40928.3|40888.3|0
1654148400000|2022-06-02 05:40:00|40926.3|40886.3|40921.3|40881.3|40926.3|40886.3|40919.3|40879.3|4
1654148410000|2022-06-02 05:40:10|40916.3|40876.3|40916.3|40876.3|40916.3|40876.3|40916.3|40876.3|0
1654148420000|2022-06-02 05:40:20|40921.3|40881.3|40941.3|40901.3|40941.3|40901.3|40921.3|40881.3|1
1654148450000|2022-06-02 05:40:50|40939.3|40899.3|40936.3|40896.3|40939.3|40899.3|40936.3|40896.3|1
1654148460000|2022-06-02 05:41:00|40931.3|40891.3|40931.3|40891.3|40936.3|40896.3|40931.3|40891.3|0
1654148480000|2022-06-02 05:41:20|40928.3|40888.3|40916.3|40876.3|40928.3|40888.3|40911.3|40871.3|1
1654148500000|2022-06-02 05:41:40|40911.3|40871.3|40911.3|40871.3|40911.3|40871.3|40911.3|40871.3|0
1654148510000|2022-06-02 05:41:50|||||||||1
1654148520000|2022-06-02 05:42:00|40913.3|40873.3|40926.3|40886.3|40926.3|40886.3|40913.3|40873.3|1
1654148530000|2022-06-02 05:42:10|40916.3|40876.3|40926.3|40886.3|40926.3|40886.3|40916.3|40876.3|1
1654148590000|2022-06-02 05:43:10|40931.3|40891.3|40926.3|40886.3|40931.3|40891.3|40926.3|40886.3|0
1654148650000|2022-06-02 05:44:10|40931.3|40891.3|40926.3|40886.3|40931.3|40891.3|40926.3|40886.3|0
1654148660000|2022-06-02 05:44:20|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|0
1654148670000|2022-06-02 05:44:30|40926.3|40886.3|40926.3|40886.3|40926.3|40886.3|40923.3|40883.3|0
1654148730000|2022-06-02 05:45:30|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|0
1654148750000|2022-06-02 05:45:50|40929.3|40889.3|40929.3|40889.3|40929.3|40889.3|40929.3|40889.3|0
1654148770000|2022-06-02 05:46:10|40931.3|40891.3|40946.3|40906.3|40951.3|40911.3|40931.3|40891.3|1
1654148780000|2022-06-02 05:46:20|40956.3|40916.3|40956.3|40916.3|40956.3|40916.3|40956.3|40916.3|0
1654148790000|2022-06-02 05:46:30|40959.3|40919.3|40966.3|40926.3|40966.3|40926.3|40959.3|40919.3|0
1654148800000|2022-06-02 05:46:40|40976.3|40936.3|40976.3|40936.3|40976.3|40936.3|40976.3|40936.3|0
1654148820000|2022-06-02 05:47:00|40974.3|40934.3|40964.3|40924.3|40974.3|40934.3|40964.3|40924.3|3
1654148830000|2022-06-02 05:47:10|40966.3|40926.3|40966.3|40926.3|40966.3|40926.3|40966.3|40926.3|0
1654148850000|2022-06-02 05:47:30|40964.3|40924.3|40956.3|40916.3|40964.3|40924.3|40956.3|40916.3|0
1654148860000|2022-06-02 05:47:40|40961.3|40921.3|40956.3|40916.3|40961.3|40921.3|40956.3|40916.3|2
1654148870000|2022-06-02 05:47:50|||||||||1
1654148960000|2022-06-02 05:49:20|40958.2|40918.2|40956.3|40916.3|40961.3|40921.3|40953.2|40913.2|0
1654148970000|2022-06-02 05:49:30|40956.2|40916.2|40956.2|40916.2|40964.3|40924.3|40956.2|40916.2|0
1654149060000|2022-06-02 05:51:00|40951.2|40911.2|40951.2|40911.2|40951.2|40911.2|40951.2|40911.2|0
1654149070000|2022-06-02 05:51:10|40948.2|40908.2|40953.2|40913.2|40953.2|40913.2|40946.2|40906.2|2
1654149080000|2022-06-02 05:51:20|40956.2|40916.2|40956.2|40916.2|40956.2|40916.2|40956.2|40916.2|0
1654149100000|2022-06-02 05:51:40|40961.2|40921.2|40956.2|40916.2|40961.2|40921.2|40956.2|40916.2|0
1654149140000|2022-06-02 05:52:20|40954.2|40914.2|40956.2|40916.2|40956.2|40916.2|40954.2|40914.2|0
1654149160000|2022-06-02 05:52:40|40953.2|40913.2|40956.2|40916.2|40956.2|40916.2|40953.2|40913.2|0
1654149170000|2022-06-02 05:52:50|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|0
1654149180000|2022-06-02 05:53:00|40956.2|40916.2|40956.2|40916.2|40956.2|40916.2|40956.2|40916.2|0
1654149210000|2022-06-02 05:53:30|40958.2|40918.2|40958.2|40918.2|40958.2|40918.2|40958.2|40918.2|1
1654149230000|2022-06-02 05:53:50|40956.2|40916.2|40956.2|40916.2|40956.2|40916.2|40956.2|40916.2|1
1654149250000|2022-06-02 05:54:10|40959.2|40919.2|40951.2|40911.2|40959.2|40919.2|40951.2|40911.2|0
1654149290000|2022-06-02 05:54:50|40946.2|40906.2|40941.2|40901.2|40946.2|40906.2|40941.2|40901.2|2
1654149300000|2022-06-02 05:55:00|40944.2|40904.2|40949.2|40909.2|40954.2|40914.2|40944.2|40904.2|4
1654149310000|2022-06-02 05:55:10|40951.2|40911.2|40949.2|40909.2|40951.2|40911.2|40949.2|40909.2|0
1654149330000|2022-06-02 05:55:30|40946.2|40906.2|40946.2|40906.2|40946.2|40906.2|40946.2|40906.2|0
1654149350000|2022-06-02 05:55:50|40943.2|40903.2|40943.2|40903.2|40943.2|40903.2|40943.2|40903.2|0
1654149360000|2022-06-02 05:56:00|40941.2|40901.2|40931.2|40891.2|40941.2|40901.2|40931.2|40891.2|1
1654149370000|2022-06-02 05:56:10|40929.2|40889.2|40936.2|40896.2|40936.2|40896.2|40924.2|40884.2|1
1654149430000|2022-06-02 05:57:10|40938.2|40898.2|40946.2|40906.2|40946.2|40906.2|40938.2|40898.2|0
1654149480000|2022-06-02 05:58:00|40949.2|40909.2|40949.2|40909.2|40949.2|40909.2|40946.2|40906.2|0
1654149510000|2022-06-02 05:58:30|40951.2|40911.2|40949.2|40909.2|40951.2|40911.2|40949.2|40909.2|0
1654149520000|2022-06-02 05:58:40|40951.2|40911.2|40951.2|40911.2|40951.2|40911.2|40951.2|40911.2|0
1654149530000|2022-06-02 05:58:50|40953.2|40913.2|40961.2|40921.2|40961.2|40921.2|40953.2|40913.2|0
1654149660000|2022-06-02 06:01:00|40968.2|40928.2|40976.2|40936.2|40976.2|40936.2|40966.2|40926.2|5
1654149700000|2022-06-02 06:01:40|40969.2|40929.2|40969.2|40929.2|40969.2|40929.2|40969.2|40929.2|0
1654149710000|2022-06-02 06:01:50|40949.2|40909.2|40946.2|40906.2|40952.2|40912.2|40944.2|40904.2|10
1654149720000|2022-06-02 06:02:00|40944.2|40904.2|40944.2|40904.2|40944.2|40904.2|40944.2|40904.2|0
1654149730000|2022-06-02 06:02:10|40947.2|40907.2|40947.2|40907.2|40947.2|40907.2|40947.2|40907.2|0
1654149760000|2022-06-02 06:02:40|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|1
1654149780000|2022-06-02 06:03:00|40954.2|40914.2|40967.2|40927.2|40967.2|40927.2|40954.2|40914.2|3
1654149790000|2022-06-02 06:03:10|40964.2|40924.2|40962.2|40922.2|40964.2|40924.2|40962.2|40922.2|0
1654149800000|2022-06-02 06:03:20|40964.2|40924.2|40964.2|40924.2|40964.2|40924.2|40964.2|40924.2|0
1654149820000|2022-06-02 06:03:40|40961.2|40921.2|40956.2|40916.2|40961.2|40921.2|40956.2|40916.2|0
1654149840000|2022-06-02 06:04:00|40959.2|40919.2|40956.2|40916.2|40959.2|40919.2|40954.2|40914.2|0
1654149850000|2022-06-02 06:04:10|40962.2|40922.2|40962.2|40922.2|40962.2|40922.2|40962.2|40922.2|0
1654149890000|2022-06-02 06:04:50|40959.2|40919.2|40957.2|40917.2|40959.2|40919.2|40957.2|40917.2|0
1654149900000|2022-06-02 06:05:00|40954.2|40914.2|40962.2|40922.2|40962.2|40922.2|40954.2|40914.2|0
1654149910000|2022-06-02 06:05:10|40959.2|40919.2|40959.2|40919.2|40959.2|40919.2|40959.2|40919.2|0
1654149920000|2022-06-02 06:05:20|40957.2|40917.2|40949.2|40909.2|40962.2|40922.2|40949.2|40909.2|0
1654149930000|2022-06-02 06:05:30|40946.2|40906.2|40946.2|40906.2|40946.2|40906.2|40946.2|40906.2|0
1654149940000|2022-06-02 06:05:40|40949.2|40909.2|40949.2|40909.2|40949.2|40909.2|40949.2|40909.2|0
1654149970000|2022-06-02 06:06:10|40947.2|40907.2|40947.2|40907.2|40947.2|40907.2|40947.2|40907.2|0
1654149990000|2022-06-02 06:06:30|40944.2|40904.2|40944.2|40904.2|40944.2|40904.2|40944.2|40904.2|1
1654150000000|2022-06-02 06:06:40|40939.2|40899.2|40932.2|40892.2|40939.2|40899.2|40929.2|40889.2|1
1654150010000|2022-06-02 06:06:50|40926.1|40886.1|40916.1|40876.1|40926.1|40886.1|40916.1|40876.1|4
1654150030000|2022-06-02 06:07:10|40913.1|40873.1|40916.1|40876.1|40916.1|40876.1|40913.1|40873.1|0
1654150040000|2022-06-02 06:07:20|40922.2|40882.2|40922.2|40882.2|40922.2|40882.2|40922.2|40882.2|0
1654150060000|2022-06-02 06:07:40|40916.1|40876.1|40916.1|40876.1|40916.1|40876.1|40916.1|40876.1|0
1654150070000|2022-06-02 06:07:50|40914.1|40874.1|40914.1|40874.1|40914.1|40874.1|40914.1|40874.1|0
1654150080000|2022-06-02 06:08:00|40921.1|40881.1|40934.1|40894.1|40934.1|40894.1|40921.1|40881.1|3
1654150090000|2022-06-02 06:08:10|40936.1|40896.1|40936.1|40896.1|40936.1|40896.1|40936.1|40896.1|0
1654150100000|2022-06-02 06:08:20|40939.1|40899.1|40916.1|40876.1|40942.1|40902.1|40916.1|40876.1|0
1654150110000|2022-06-02 06:08:30|40921.1|40881.1|40914.1|40874.1|40921.1|40881.1|40914.1|40874.1|0
1654150120000|2022-06-02 06:08:40|40916.1|40876.1|40921.1|40881.1|40921.1|40881.1|40916.1|40876.1|3
1654150140000|2022-06-02 06:09:00|40924.1|40884.1|40944.1|40904.1|40946.1|40906.1|40924.1|40884.1|6
1654150150000|2022-06-02 06:09:10|40946.1|40906.1|40944.1|40904.1|40946.1|40906.1|40944.1|40904.1|0
1654150160000|2022-06-02 06:09:20|40942.1|40902.1|40942.1|40902.1|40942.1|40902.1|40942.1|40902.1|0
1654150200000|2022-06-02 06:10:00|40936.1|40896.1|40936.1|40896.1|40936.1|40896.1|40936.1|40896.1|0
1654150210000|2022-06-02 06:10:10|40933.1|40893.1|40926.1|40886.1|40933.1|40893.1|40926.1|40886.1|3
1654150230000|2022-06-02 06:10:30|40924.1|40884.1|40922.1|40882.1|40926.1|40886.1|40919.1|40879.1|0
1654150260000|2022-06-02 06:11:00|40926.1|40886.1|40926.1|40886.1|40926.1|40886.1|40926.1|40886.1|1
1654150280000|2022-06-02 06:11:20|40924.1|40884.1|40924.1|40884.1|40924.1|40884.1|40924.1|40884.1|0
1654150290000|2022-06-02 06:11:30|40926.1|40886.1|40926.1|40886.1|40926.1|40886.1|40926.1|40886.1|0
1654150300000|2022-06-02 06:11:40|40932.1|40892.1|40932.1|40892.1|40932.1|40892.1|40932.1|40892.1|0
1654150320000|2022-06-02 06:12:00|40942.1|40902.1|40942.1|40902.1|40942.1|40902.1|40942.1|40902.1|1
1654150390000|2022-06-02 06:13:10|40939.1|40899.1|40939.1|40899.1|40942.1|40902.1|40939.1|40899.1|0
1654150410000|2022-06-02 06:13:30|40936.1|40896.1|40926.1|40886.1|40936.1|40896.1|40924.1|40884.1|0
1654150420000|2022-06-02 06:13:40|40931.1|40891.1|40932.1|40892.1|40932.1|40892.1|40931.1|40891.1|0
1654150440000|2022-06-02 06:14:00|40929.1|40889.1|40926.1|40886.1|40929.1|40889.1|40926.1|40886.1|0
1654150450000|2022-06-02 06:14:10|40932.1|40892.1|40932.1|40892.1|40932.1|40892.1|40932.1|40892.1|0
1654150460000|2022-06-02 06:14:20|40934.1|40894.1|40929.1|40889.1|40934.1|40894.1|40929.1|40889.1|0
1654150470000|2022-06-02 06:14:30|40926.1|40886.1|40926.1|40886.1|40926.1|40886.1|40926.1|40886.1|0
1654150480000|2022-06-02 06:14:40|40924.1|40884.1|40929.1|40889.1|40929.1|40889.1|40924.1|40884.1|0
1654150500000|2022-06-02 06:15:00|40926.1|40886.1|40914.1|40874.1|40926.1|40886.1|40911.1|40871.1|3
1654150510000|2022-06-02 06:15:10|40916.1|40876.1|40916.1|40876.1|40916.1|40876.1|40916.1|40876.1|2
1654150520000|2022-06-02 06:15:20|40919.1|40879.1|40919.1|40879.1|40919.1|40879.1|40919.1|40879.1|0
1654150530000|2022-06-02 06:15:30|40916.1|40876.1|40916.1|40876.1|40916.1|40876.1|40916.1|40876.1|0
1654150540000|2022-06-02 06:15:40|40913.1|40873.1|40901.1|40861.1|40913.1|40873.1|40901.1|40861.1|1
1654150560000|2022-06-02 06:16:00|40908.1|40868.1|40916.1|40876.1|40916.1|40876.1|40908.1|40868.1|3
1654150570000|2022-06-02 06:16:10|40918.1|40878.1|40921.1|40881.1|40924.1|40884.1|40918.1|40878.1|0
1654150590000|2022-06-02 06:16:30|40913.1|40873.1|40911.1|40871.1|40913.1|40873.1|40911.1|40871.1|3
1654150600000|2022-06-02 06:16:40|40914.1|40874.1|40916.1|40876.1|40919.1|40879.1|40914.1|40874.1|2
1654150620000|2022-06-02 06:17:00|40914.1|40874.1|40914.1|40874.1|40914.1|40874.1|40914.1|40874.1|0
1654150630000|2022-06-02 06:17:10|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|0
1654150640000|2022-06-02 06:17:20|40916.1|40876.1|40916.1|40876.1|40916.1|40876.1|40916.1|40876.1|0
1654150650000|2022-06-02 06:17:30|40930.1|40890.1|40916.1|40876.1|40930.1|40890.1|40913.1|40873.1|1
1654150670000|2022-06-02 06:17:50|40912.1|40872.1|40912.1|40872.1|40912.1|40872.1|40912.1|40872.1|4
1654150680000|2022-06-02 06:18:00|40909.1|40869.1|40912.1|40872.1|40912.1|40872.1|40909.1|40869.1|0
1654150690000|2022-06-02 06:18:10|40909.1|40869.1|40909.1|40869.1|40912.1|40872.1|40909.1|40869.1|0
1654150740000|2022-06-02 06:19:00|40906.1|40866.1|40906.1|40866.1|40906.1|40866.1|40906.1|40866.1|0
1654150750000|2022-06-02 06:19:10|40909.1|40869.1|40912.1|40872.1|40912.1|40872.1|40909.1|40869.1|0
1654150760000|2022-06-02 06:19:20|40908.1|40868.1|40911.1|40871.1|40911.1|40871.1|40906.1|40866.1|1
1654150780000|2022-06-02 06:19:40|40918.1|40878.1|40923.1|40883.1|40923.1|40883.1|40918.1|40878.1|2
1654150800000|2022-06-02 06:20:00|40925|40885|40916.1|40876.1|40926.1|40886.1|40916.1|40876.1|4
1654150840000|2022-06-02 06:20:40|40921.1|40881.1|40916.1|40876.1|40921.1|40881.1|40916.1|40876.1|0
1654150850000|2022-06-02 06:20:50|40911.1|40871.1|40921.1|40881.1|40921.1|40881.1|40911.1|40871.1|0
1654150900000|2022-06-02 06:21:40|40921|40881|40921|40881|40921|40881|40921|40881|0
1654150930000|2022-06-02 06:22:10|40918|40878|40913|40873|40918|40878|40913|40873|2
1654150970000|2022-06-02 06:22:50|40911|40871|40911|40871|40911|40871|40911|40871|1
1654150980000|2022-06-02 06:23:00|40913|40873|40921|40881|40921|40881|40913|40873|3
1654151010000|2022-06-02 06:23:30|40913|40873|40913|40873|40913|40873|40913|40873|5
1654151020000|2022-06-02 06:23:40|40911|40871|40906|40866|40911|40871|40906|40866|0
1654151030000|2022-06-02 06:23:50|40903|40863|40903|40863|40906|40866|40903|40863|0
1654151040000|2022-06-02 06:24:00|40906|40866|40906|40866|40906|40866|40906|40866|0
1654151060000|2022-06-02 06:24:20|40908|40868|40911|40871|40911|40871|40908|40868|0
1654151070000|2022-06-02 06:24:30|40909|40869|40909|40869|40909|40869|40909|40869|0
1654151080000|2022-06-02 06:24:40|40906|40866|40906|40866|40906|40866|40906|40866|0
1654151100000|2022-06-02 06:25:00|40903|40863|40903|40863|40903|40863|40903|40863|0
1654151140000|2022-06-02 06:25:40|40901|40861|40887|40847|40901|40861|40887|40847|3
1654151150000|2022-06-02 06:25:50|40881|40841|40881|40841|40881|40841|40881|40841|0
1654151180000|2022-06-02 06:26:20|40883|40843|40883|40843|40883|40843|40883|40843|2
1654151190000|2022-06-02 06:26:30|40885|40845|40891|40851|40891|40851|40885|40845|4
1654151240000|2022-06-02 06:27:20|40896|40856|40896|40856|40899|40859|40896|40856|0
1654151260000|2022-06-02 06:27:40|40893|40853|40909|40869|40909|40869|40891|40851|2
1654151270000|2022-06-02 06:27:50|40906|40866|40906|40866|40909|40869|40903|40863|0
1654151280000|2022-06-02 06:28:00|40909|40869|40906|40866|40909|40869|40906|40866|0
1654151300000|2022-06-02 06:28:20|40896|40856|40896|40856|40896|40856|40896|40856|2
1654151320000|2022-06-02 06:28:40|40893|40853|40893|40853|40893|40853|40893|40853|0
1654151330000|2022-06-02 06:28:50|40891|40851|40883|40843|40891|40851|40883|40843|0
1654151340000|2022-06-02 06:29:00|40886|40846|40883|40843|40886|40846|40883|40843|0
1654151380000|2022-06-02 06:29:40|40886|40846|40891|40851|40891|40851|40883|40843|0
1654151400000|2022-06-02 06:30:00|40886|40846|40881|40841|40889|40849|40881|40841|1
1654151410000|2022-06-02 06:30:10|40889|40849|40896|40856|40896|40856|40886|40846|2
1654151420000|2022-06-02 06:30:20|40899|40859|40901|40861|40901|40861|40899|40859|0
1654151490000|2022-06-02 06:31:30|40913|40873|40911|40871|40913|40873|40911|40871|2
1654151500000|2022-06-02 06:31:40|40913|40873|40913|40873|40913|40873|40911|40871|1
1654151510000|2022-06-02 06:31:50|40911|40871|40911|40871|40911|40871|40911|40871|0
1654151520000|2022-06-02 06:32:00|40913|40873|40921|40881|40921|40881|40913|40873|1
1654151540000|2022-06-02 06:32:20|40919|40879|40919|40879|40919|40879|40919|40879|0
1654151550000|2022-06-02 06:32:30|40916|40876|40916|40876|40916|40876|40916|40876|0
1654151560000|2022-06-02 06:32:40|40926|40886|40926|40886|40926|40886|40926|40886|0
1654151570000|2022-06-02 06:32:50|40923|40883|40923|40883|40923|40883|40923|40883|0
1654151580000|2022-06-02 06:33:00|40926|40886|40926|40886|40926|40886|40926|40886|0
1654151590000|2022-06-02 06:33:10|40924|40884|40926|40886|40926|40886|40921|40881|0
1654151620000|2022-06-02 06:33:40|40924|40884|40921|40881|40924|40884|40921|40881|0
1654151650000|2022-06-02 06:34:10|40923|40883|40921|40881|40926|40886|40921|40881|0
1654151660000|2022-06-02 06:34:20|40923|40883|40924|40884|40926|40886|40923|40883|0
1654151670000|2022-06-02 06:34:30|40926|40886|40923|40883|40926|40886|40921|40881|0
1654151700000|2022-06-02 06:35:00|40926|40886|40933|40893|40933|40893|40926|40886|6
1654151710000|2022-06-02 06:35:10|40931|40891|40933|40893|40933|40893|40931|40891|0
1654151770000|2022-06-02 06:36:10|40932.9|40892.9|40932.9|40892.9|40932.9|40892.9|40932.9|40892.9|0
1654151790000|2022-06-02 06:36:30|40936|40896|40936|40896|40936|40896|40936|40896|0
1654151800000|2022-06-02 06:36:40|40939|40899|40946|40906|40946|40906|40939|40899|0
1654151820000|2022-06-02 06:37:00|40951|40911|40952.9|40912.9|40952.9|40912.9|40951|40911|0
1654151850000|2022-06-02 06:37:30|40951|40911|40942.9|40902.9|40951|40911|40942.9|40902.9|1
1654151860000|2022-06-02 06:37:40|40940.9|40900.9|40942.9|40902.9|40942.9|40902.9|40940.9|40900.9|0
1654151890000|2022-06-02 06:38:10|40940.9|40900.9|40942.9|40902.9|40945.9|40905.9|40940.9|40900.9|1
1654151900000|2022-06-02 06:38:20|40940.9|40900.9|40940.9|40900.9|40942.9|40902.9|40940.9|40900.9|0
1654151910000|2022-06-02 06:38:30|40939|40899|40932.9|40892.9|40939|40899|40932.9|40892.9|0
1654151920000|2022-06-02 06:38:40|40935.9|40895.9|40932.9|40892.9|40935.9|40895.9|40932.9|40892.9|1
1654151930000|2022-06-02 06:38:50|40942.9|40902.9|40942.9|40902.9|40942.9|40902.9|40940.9|40900.9|0
1654151940000|2022-06-02 06:39:00|40940.9|40900.9|40942.9|40902.9|40942.9|40902.9|40940.9|40900.9|1
1654151950000|2022-06-02 06:39:10|40937.9|40897.9|40940.9|40900.9|40940.9|40900.9|40937.9|40897.9|0
1654151990000|2022-06-02 06:39:50|40942.9|40902.9|40940.9|40900.9|40942.9|40902.9|40940.9|40900.9|2
1654152000000|2022-06-02 06:40:00|40942.9|40902.9|40940.9|40900.9|40942.9|40902.9|40937.9|40897.9|0
1654152010000|2022-06-02 06:40:10|40942.9|40902.9|40942.9|40902.9|40942.9|40902.9|40937.9|40897.9|0
1654152020000|2022-06-02 06:40:20|40940.9|40900.9|40942.9|40902.9|40942.9|40902.9|40940.9|40900.9|0
1654152050000|2022-06-02 06:40:50|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|6
1654152060000|2022-06-02 06:41:00|40937.9|40897.9|40940.9|40900.9|40942.9|40902.9|40937.9|40897.9|0
1654152070000|2022-06-02 06:41:10|40942.9|40902.9|40944.9|40904.9|40944.9|40904.9|40934.9|40894.9|3
1654152080000|2022-06-02 06:41:20|40952.9|40912.9|40962.9|40922.9|40962.9|40922.9|40952.9|40912.9|0
1654152100000|2022-06-02 06:41:40|40959.9|40919.9|40959.9|40919.9|40959.9|40919.9|40949.9|40909.9|1
1654152110000|2022-06-02 06:41:50|40964.9|40924.9|40966.9|40926.9|40966.9|40926.9|40962.9|40922.9|0
1654152120000|2022-06-02 06:42:00|40964.9|40924.9|40964.9|40924.9|40966.9|40926.9|40964.9|40924.9|0
1654152130000|2022-06-02 06:42:10|40959.9|40919.9|40964.9|40924.9|40964.9|40924.9|40959.9|40919.9|1
1654152160000|2022-06-02 06:42:40|40966.9|40926.9|40966.9|40926.9|40966.9|40926.9|40966.9|40926.9|0
1654152170000|2022-06-02 06:42:50|40968.9|40928.9|40971.9|40931.9|40971.9|40931.9|40968.9|40928.9|0
1654152180000|2022-06-02 06:43:00|40974.9|40934.9|40974.9|40934.9|40974.9|40934.9|40974.9|40934.9|0
1654152200000|2022-06-02 06:43:20|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|1
1654152220000|2022-06-02 06:43:40|40974.9|40934.9|40974.9|40934.9|40974.9|40934.9|40974.9|40934.9|0
1654152240000|2022-06-02 06:44:00|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|1
1654152250000|2022-06-02 06:44:10|40974.9|40934.9|40982.9|40942.9|40982.9|40942.9|40974.9|40934.9|1
1654152270000|2022-06-02 06:44:30|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|0
1654152280000|2022-06-02 06:44:40|40977.9|40937.9|40979.9|40939.9|40979.9|40939.9|40977.9|40937.9|0
1654152310000|2022-06-02 06:45:10|40977.9|40937.9|40974.9|40934.9|40977.9|40937.9|40974.9|40934.9|0
1654152320000|2022-06-02 06:45:20|40964.9|40924.9|40964.9|40924.9|40964.9|40924.9|40964.9|40924.9|2
1654152350000|2022-06-02 06:45:50|40967.9|40927.9|40964.9|40924.9|40967.9|40927.9|40964.9|40924.9|0
1654152370000|2022-06-02 06:46:10|40961.9|40921.9|40959.9|40919.9|40961.9|40921.9|40957.9|40917.9|3
1654152380000|2022-06-02 06:46:20|40957.9|40917.9|40954.9|40914.9|40957.9|40917.9|40954.9|40914.9|0
1654152420000|2022-06-02 06:47:00|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|2
1654152440000|2022-06-02 06:47:20|40954.9|40914.9|40954.9|40914.9|40954.9|40914.9|40954.9|40914.9|2
1654152450000|2022-06-02 06:47:30|40957.9|40917.9|40959.9|40919.9|40959.9|40919.9|40957.9|40917.9|0
1654152470000|2022-06-02 06:47:50|40957.9|40917.9|40956.9|40916.9|40957.9|40917.9|40954.9|40914.9|0
1654152480000|2022-06-02 06:48:00|40954.9|40914.9|40959.9|40919.9|40959.9|40919.9|40954.9|40914.9|0
1654152490000|2022-06-02 06:48:10|40957.9|40917.9|40952.9|40912.9|40959.9|40919.9|40952.9|40912.9|1
1654152520000|2022-06-02 06:48:40|40949.9|40909.9|40949.9|40909.9|40949.9|40909.9|40947.9|40907.9|0
1654152550000|2022-06-02 06:49:10|40947.9|40907.9|40947.9|40907.9|40947.9|40907.9|40947.9|40907.9|0
1654152560000|2022-06-02 06:49:20|40949.9|40909.9|40949.9|40909.9|40949.9|40909.9|40949.9|40909.9|0
1654152570000|2022-06-02 06:49:30|40947.9|40907.9|40947.9|40907.9|40947.9|40907.9|40947.9|40907.9|0
1654152580000|2022-06-02 06:49:40|40944.9|40904.9|40944.9|40904.9|40944.9|40904.9|40944.9|40904.9|0
1654152590000|2022-06-02 06:49:50|40947.9|40907.9|40937.9|40897.9|40947.9|40907.9|40937.9|40897.9|0
1654152600000|2022-06-02 06:50:00|40940.9|40900.9|40952.9|40912.9|40952.9|40912.9|40940.9|40900.9|1
1654152610000|2022-06-02 06:50:10|40949.9|40909.9|40945.9|40905.9|40949.9|40909.9|40945.9|40905.9|0
1654152660000|2022-06-02 06:51:00|40942.9|40902.9|40942.9|40902.9|40942.9|40902.9|40942.9|40902.9|0
1654152690000|2022-06-02 06:51:30|40945.9|40905.9|40949.8|40909.8|40949.8|40909.8|40945.9|40905.9|1
1654152720000|2022-06-02 06:52:00|||||||||1
1654152740000|2022-06-02 06:52:20|40954.8|40914.8|40965.9|40925.9|40965.9|40925.9|40954.8|40914.8|1
1654152750000|2022-06-02 06:52:30|40962.8|40922.8|40955.9|40915.9|40963.9|40923.9|40955.9|40915.9|1
1654152760000|2022-06-02 06:52:40|40952.8|40912.8|40962.8|40922.8|40962.8|40922.8|40952.8|40912.8|0
1654152770000|2022-06-02 06:52:50|40964.8|40924.8|40967.8|40927.8|40967.8|40927.8|40964.8|40924.8|0
1654152780000|2022-06-02 06:53:00|40965.9|40925.9|40967.8|40927.8|40967.8|40927.8|40965.9|40925.9|0
1654152880000|2022-06-02 06:54:40|40970.8|40930.8|40970.8|40930.8|40970.8|40930.8|40970.8|40930.8|0
1654152890000|2022-06-02 06:54:50|40957.8|40917.8|40960.8|40920.8|40965.8|40925.8|40957.8|40917.8|1
1654152900000|2022-06-02 06:55:00|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|3
1654152910000|2022-06-02 06:55:10|40965.8|40925.8|40969.8|40929.8|40969.8|40929.8|40965.8|40925.8|1
1654152920000|2022-06-02 06:55:20|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40970.8|40930.8|1
1654152960000|2022-06-02 06:56:00|40975.8|40935.8|40975.8|40935.8|40975.8|40935.8|40975.8|40935.8|0
1654152970000|2022-06-02 06:56:10|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1654152990000|2022-06-02 06:56:30|40969.8|40929.8|40969.8|40929.8|40969.8|40929.8|40969.8|40929.8|7
1654153010000|2022-06-02 06:56:50|40974.8|40934.8|40979.8|40939.8|40986.8|40946.8|40974.8|40934.8|2
1654153020000|2022-06-02 06:57:00|40974.8|40934.8|40974.8|40934.8|40974.8|40934.8|40974.8|40934.8|0
1654153030000|2022-06-02 06:57:10|40976.8|40936.8|40974.8|40934.8|40976.8|40936.8|40974.8|40934.8|0
1654153050000|2022-06-02 06:57:30|40976.8|40936.8|40974.8|40934.8|40976.8|40936.8|40974.8|40934.8|0
1654153060000|2022-06-02 06:57:40|40966.8|40926.8|40969.8|40929.8|40969.8|40929.8|40964.8|40924.8|3
1654153070000|2022-06-02 06:57:50|40966.8|40926.8|40966.8|40926.8|40966.8|40926.8|40966.8|40926.8|0
1654153080000|2022-06-02 06:58:00|40974.8|40934.8|40979.8|40939.8|40979.8|40939.8|40974.8|40934.8|0
1654153090000|2022-06-02 06:58:10|40969.8|40929.8|40969.8|40929.8|40969.8|40929.8|40969.8|40929.8|0
1654153100000|2022-06-02 06:58:20|40976.8|40936.8|40979.8|40939.8|40979.8|40939.8|40976.8|40936.8|1
1654153110000|2022-06-02 06:58:30|40976.8|40936.8|40976.8|40936.8|40976.8|40936.8|40976.8|40936.8|0
1654153120000|2022-06-02 06:58:40|40979.8|40939.8|40976.8|40936.8|40979.8|40939.8|40976.8|40936.8|0
1654153130000|2022-06-02 06:58:50|40979.8|40939.8|40976.8|40936.8|40979.8|40939.8|40976.8|40936.8|0
1654153140000|2022-06-02 06:59:00|40979.8|40939.8|40984.8|40944.8|40984.8|40944.8|40979.8|40939.8|0
1654153170000|2022-06-02 06:59:30|40987.8|40947.8|40999.8|40959.8|40999.8|40959.8|40987.8|40947.8|2
1654153180000|2022-06-02 06:59:40|40996.8|40956.8|40996.8|40956.8|40996.8|40956.8|40996.8|40956.8|0
1654153200000|2022-06-02 07:00:00|40992.8|40952.8|40989.8|40949.8|40992.8|40952.8|40986.8|40946.8|0
1654153220000|2022-06-02 07:00:20|40999.8|40959.8|40999.8|40959.8|40999.8|40959.8|40999.8|40959.8|0
1654153240000|2022-06-02 07:00:40|41004.8|40964.8|40999.8|40959.8|41004.8|40964.8|40999.8|40959.8|0
1654153260000|2022-06-02 07:01:00|40994.8|40954.8|40989.8|40949.8|40994.8|40954.8|40989.8|40949.8|0
1654153270000|2022-06-02 07:01:10|40987.8|40947.8|40996.8|40956.8|40999.8|40959.8|40987.8|40947.8|1
1654153280000|2022-06-02 07:01:20|40994.8|40954.8|40989.8|40949.8|40994.8|40954.8|40989.8|40949.8|1
1654153290000|2022-06-02 07:01:30|40994.8|40954.8|40994.8|40954.8|40994.8|40954.8|40989.8|40949.8|0
1654153320000|2022-06-02 07:02:00|40999.8|40959.8|40996.8|40956.8|40999.8|40959.8|40996.8|40956.8|4
1654153330000|2022-06-02 07:02:10|40999.8|40959.8|41002.8|40962.8|41004.8|40964.8|40999.8|40959.8|0
1654153350000|2022-06-02 07:02:30|40999.8|40959.8|40999.8|40959.8|40999.8|40959.8|40999.8|40959.8|0
1654153370000|2022-06-02 07:02:50|40996.8|40956.8|40996.8|40956.8|40996.8|40956.8|40996.8|40956.8|0
1654153380000|2022-06-02 07:03:00|40994.8|40954.8|40996.8|40956.8|40999.8|40959.8|40994.8|40954.8|2
1654153390000|2022-06-02 07:03:10|40999.8|40959.8|40999.8|40959.8|41004.8|40964.8|40999.8|40959.8|0
1654153410000|2022-06-02 07:03:30|41004.8|40964.8|40996.8|40956.8|41004.8|40964.8|40996.8|40956.8|0
1654153450000|2022-06-02 07:04:10|40999.8|40959.8|41004.8|40964.8|41004.8|40964.8|40999.8|40959.8|1
1654153460000|2022-06-02 07:04:20|41014.8|40974.8|41014.8|40974.8|41014.8|40974.8|41014.8|40974.8|1
1654153470000|2022-06-02 07:04:30|41012.8|40972.8|41024.8|40984.8|41024.8|40984.8|41007.8|40967.8|4
1654153480000|2022-06-02 07:04:40|41027.8|40987.8|41039.8|40999.8|41046.7|41006.7|41027.8|40987.8|4
1654153500000|2022-06-02 07:05:00|41034.8|40994.8|41039.8|40999.8|41039.8|40999.8|41034.8|40994.8|1
1654153510000|2022-06-02 07:05:10|41037.8|40997.8|41019.8|40979.8|41037.8|40997.8|41019.8|40979.8|9
1654153520000|2022-06-02 07:05:20|41016.7|40976.7|41016.7|40976.7|41016.7|40976.7|41016.7|40976.7|0
1654153530000|2022-06-02 07:05:30|41019.8|40979.8|41019.8|40979.8|41019.8|40979.8|41019.8|40979.8|0
1654153540000|2022-06-02 07:05:40|41014.8|40974.8|41004.8|40964.8|41014.8|40974.8|41004.8|40964.8|0
1654153550000|2022-06-02 07:05:50|41001.7|40961.7|40996.7|40956.7|41001.7|40961.7|40989.8|40949.8|1
1654153560000|2022-06-02 07:06:00|40994.8|40954.8|40999.8|40959.8|40999.8|40959.8|40994.8|40954.8|2
1654153570000|2022-06-02 07:06:10|40996.7|40956.7|40996.7|40956.7|40996.7|40956.7|40996.7|40956.7|1
1654153590000|2022-06-02 07:06:30|40998.7|40958.7|40996.7|40956.7|40999.7|40959.7|40996.7|40956.7|1
1654153600000|2022-06-02 07:06:40|40994.7|40954.7|40986.7|40946.7|40996.7|40956.7|40986.7|40946.7|3
1654153620000|2022-06-02 07:07:00|40994.7|40954.7|40999.7|40959.7|40999.7|40959.7|40994.7|40954.7|1
1654153630000|2022-06-02 07:07:10|40996.7|40956.7|40996.7|40956.7|40996.7|40956.7|40996.7|40956.7|0
1654153640000|2022-06-02 07:07:20|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|0
1654153650000|2022-06-02 07:07:30|40994.7|40954.7|40996.7|40956.7|40996.7|40956.7|40994.7|40954.7|0
1654153660000|2022-06-02 07:07:40|40994.7|40954.7|40996.7|40956.7|40996.7|40956.7|40994.7|40954.7|0
1654153680000|2022-06-02 07:08:00|40999.7|40959.7|40999.7|40959.7|41004.7|40964.7|40999.7|40959.7|0
1654153690000|2022-06-02 07:08:10|41001.7|40961.7|41004.7|40964.7|41004.7|40964.7|41001.7|40961.7|0
1654153710000|2022-06-02 07:08:30|41009.7|40969.7|41004.7|40964.7|41009.7|40969.7|41004.7|40964.7|1
1654153740000|2022-06-02 07:09:00|41009.7|40969.7|41009.7|40969.7|41011.7|40971.7|41009.7|40969.7|1
1654153770000|2022-06-02 07:09:30|41007.7|40967.7|41004.7|40964.7|41007.7|40967.7|41004.7|40964.7|0
1654153780000|2022-06-02 07:09:40|41001.7|40961.7|40999.7|40959.7|41001.7|40961.7|40997.7|40957.7|1
1654153790000|2022-06-02 07:09:50|40997.7|40957.7|40999.7|40959.7|40999.7|40959.7|40994.7|40954.7|1
1654153800000|2022-06-02 07:10:00|41006.7|40966.7|41014.7|40974.7|41014.7|40974.7|41006.7|40966.7|1
1654153860000|2022-06-02 07:11:00|41009.7|40969.7|41014.7|40974.7|41014.7|40974.7|41009.7|40969.7|0
1654153900000|2022-06-02 07:11:40|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|1
1654153910000|2022-06-02 07:11:50|41004.7|40964.7|40999.7|40959.7|41004.7|40964.7|40999.7|40959.7|0
1654153920000|2022-06-02 07:12:00|41002.7|40962.7|41009.7|40969.7|41009.7|40969.7|40999.7|40959.7|2
1654153970000|2022-06-02 07:12:50|41006.7|40966.7|40999.7|40959.7|41006.7|40966.7|40989.7|40949.7|7
1654154020000|2022-06-02 07:13:40|40997.7|40957.7|40997.7|40957.7|40997.7|40957.7|40997.7|40957.7|0
1654154040000|2022-06-02 07:14:00|40994.7|40954.7|40999.7|40959.7|40999.7|40959.7|40994.7|40954.7|0
1654154050000|2022-06-02 07:14:10|40996.7|40956.7|40996.7|40956.7|40996.7|40956.7|40994.7|40954.7|0
1654154070000|2022-06-02 07:14:30|40994.7|40954.7|40986.7|40946.7|40994.7|40954.7|40986.7|40946.7|0
1654154110000|2022-06-02 07:15:10|40989.7|40949.7|40996.7|40956.7|40996.7|40956.7|40989.7|40949.7|1
1654154150000|2022-06-02 07:15:50|41006.7|40966.7|41006.7|40966.7|41006.7|40966.7|41006.7|40966.7|2
1654154160000|2022-06-02 07:16:00|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|0
1654154250000|2022-06-02 07:17:30|41007.7|40967.7|41007.7|40967.7|41007.7|40967.7|41007.7|40967.7|0
1654154260000|2022-06-02 07:17:40|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|0
1654154280000|2022-06-02 07:18:00|41007.7|40967.7|41007.7|40967.7|41007.7|40967.7|41007.7|40967.7|0
1654154290000|2022-06-02 07:18:10|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|0
1654154330000|2022-06-02 07:18:50|41014.7|40974.7|41014.7|40974.7|41017.7|40977.7|41014.7|40974.7|2
1654154340000|2022-06-02 07:19:00|41012.7|40972.7|41012.7|40972.7|41012.7|40972.7|41012.7|40972.7|3
1654154350000|2022-06-02 07:19:10|41014.7|40974.7|41019.7|40979.7|41019.7|40979.7|41014.7|40974.7|1
1654154400000|2022-06-02 07:20:00|41021.7|40981.7|41029.7|40989.7|41034.7|40994.7|41021.7|40981.7|1
1654154460000|2022-06-02 07:21:00|41034.7|40994.7|41029.7|40989.7|41034.7|40994.7|41027.7|40987.7|0
1654154510000|2022-06-02 07:21:50|41027.7|40987.7|41019.7|40979.7|41027.7|40987.7|41019.7|40979.7|1
1654154520000|2022-06-02 07:22:00|41024.7|40984.7|41024.7|40984.7|41024.7|40984.7|41024.7|40984.7|0
1654154530000|2022-06-02 07:22:10|41024.6|40984.6|41024.6|40984.6|41024.6|40984.6|41024.6|40984.6|0
1654154540000|2022-06-02 07:22:20|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|1
1654154560000|2022-06-02 07:22:40|41022.7|40982.7|41022.7|40982.7|41022.7|40982.7|41022.7|40982.7|0
1654154570000|2022-06-02 07:22:50|41021.6|40981.6|41022.7|40982.7|41022.7|40982.7|41021.6|40981.6|0
1654154580000|2022-06-02 07:23:00|41019.6|40979.6|41024.6|40984.6|41024.6|40984.6|41019.6|40979.6|0
1654154600000|2022-06-02 07:23:20|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|0
1654154640000|2022-06-02 07:24:00|||||||||1
1654154680000|2022-06-02 07:24:40|41021.6|40981.6|41029.6|40989.6|41029.6|40989.6|41021.6|40981.6|2
1654154700000|2022-06-02 07:25:00|41027.6|40987.6|41029.6|40989.6|41029.6|40989.6|41026.6|40986.6|0
1654154720000|2022-06-02 07:25:20|41032.6|40992.6|41039.6|40999.6|41039.6|40999.6|41032.6|40992.6|0
1654154730000|2022-06-02 07:25:30|41042.6|41002.6|41039.6|40999.6|41042.6|41002.6|41037.6|40997.6|0
1654154750000|2022-06-02 07:25:50|41034.6|40994.6|41029.6|40989.6|41034.6|40994.6|41029.6|40989.6|0
1654154760000|2022-06-02 07:26:00|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|0
1654154770000|2022-06-02 07:26:10|41039.6|40999.6|41039.6|40999.6|41039.6|40999.6|41039.6|40999.6|1
1654154780000|2022-06-02 07:26:20|41044.6|41004.6|41039.6|40999.6|41044.6|41004.6|41039.6|40999.6|0
1654154790000|2022-06-02 07:26:30|41041.6|41001.6|41044.6|41004.6|41044.6|41004.6|41041.6|41001.6|0
1654154810000|2022-06-02 07:26:50|41057.6|41017.6|41057.6|41017.6|41057.6|41017.6|41057.6|41017.6|1
1654154820000|2022-06-02 07:27:00|41059.6|41019.6|41069.6|41029.6|41069.6|41029.6|41059.6|41019.6|6
1654154850000|2022-06-02 07:27:30|||||||||1
1654154870000|2022-06-02 07:27:50|41064.6|41024.6|41059.6|41019.6|41064.6|41024.6|41059.6|41019.6|0
1654154880000|2022-06-02 07:28:00|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|0
1654154890000|2022-06-02 07:28:10|41067.6|41027.6|41067.6|41027.6|41067.6|41027.6|41059.6|41019.6|0
1654154900000|2022-06-02 07:28:20|41065.6|41025.6|41059.6|41019.6|41065.6|41025.6|41059.6|41019.6|0
1654154910000|2022-06-02 07:28:30|41061.6|41021.6|41059.6|41019.6|41064.6|41024.6|41059.6|41019.6|0
1654154930000|2022-06-02 07:28:50|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|0
1654154940000|2022-06-02 07:29:00|41059.6|41019.6|41059.6|41019.6|41059.6|41019.6|41059.6|41019.6|0
1654154970000|2022-06-02 07:29:30|41069.6|41029.6|41069.6|41029.6|41069.6|41029.6|41069.6|41029.6|3
1654154990000|2022-06-02 07:29:50|41067.6|41027.6|41059.6|41019.6|41067.6|41027.6|41059.6|41019.6|0
1654155060000|2022-06-02 07:31:00|41039.6|40999.6|41037.6|40997.6|41039.6|40999.6|41037.6|40997.6|7
1654155070000|2022-06-02 07:31:10|41030.6|40990.6|41014.6|40974.6|41030.6|40990.6|41009.6|40969.6|3
1654155080000|2022-06-02 07:31:20|41016.6|40976.6|41016.6|40976.6|41016.6|40976.6|41016.6|40976.6|0
1654155090000|2022-06-02 07:31:30|41021.6|40981.6|41021.6|40981.6|41021.6|40981.6|41021.6|40981.6|0
1654155110000|2022-06-02 07:31:50|41024.6|40984.6|41024.6|40984.6|41024.6|40984.6|41024.6|40984.6|0
1654155120000|2022-06-02 07:32:00|41014.6|40974.6|41014.6|40974.6|41019.6|40979.6|41014.6|40974.6|1
1654155130000|2022-06-02 07:32:10|41016.6|40976.6|41019.6|40979.6|41019.6|40979.6|41016.6|40976.6|0
1654155160000|2022-06-02 07:32:40|41014.6|40974.6|41014.6|40974.6|41014.6|40974.6|41014.6|40974.6|0
1654155170000|2022-06-02 07:32:50|41016.6|40976.6|41014.6|40974.6|41016.6|40976.6|41014.6|40974.6|0
1654155180000|2022-06-02 07:33:00|41016.6|40976.6|41019.6|40979.6|41019.6|40979.6|41016.6|40976.6|0
1654155200000|2022-06-02 07:33:20|||||||||1
1654155210000|2022-06-02 07:33:30|41016.6|40976.6|41014.6|40974.6|41016.6|40976.6|41014.6|40974.6|0
1654155230000|2022-06-02 07:33:50|41012.6|40972.6|41012.6|40972.6|41012.6|40972.6|41012.6|40972.6|1
1654155240000|2022-06-02 07:34:00|41009.6|40969.6|41009.6|40969.6|41009.6|40969.6|41009.6|40969.6|0
1654155260000|2022-06-02 07:34:20|41014.6|40974.6|41016.6|40976.6|41016.6|40976.6|41014.6|40974.6|1
1654155270000|2022-06-02 07:34:30|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|0
1654155300000|2022-06-02 07:35:00|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|2
1654155340000|2022-06-02 07:35:40|41036.6|40996.6|41034.6|40994.6|41037.6|40997.6|41034.6|40994.6|5
1654155350000|2022-06-02 07:35:50|41032.6|40992.6|41039.6|40999.6|41039.6|40999.6|41032.6|40992.6|1
1654155360000|2022-06-02 07:36:00|41042.6|41002.6|41047.6|41007.6|41047.6|41007.6|41042.6|41002.6|0
1654155370000|2022-06-02 07:36:10|41044.6|41004.6|41044.6|41004.6|41044.6|41004.6|41044.6|41004.6|0
1654155400000|2022-06-02 07:36:40|41039.6|40999.6|41034.6|40994.6|41039.6|40999.6|41034.6|40994.6|1
1654155420000|2022-06-02 07:37:00|41029.6|40989.6|41039.6|40999.6|41039.6|40999.6|41029.6|40989.6|1
1654155440000|2022-06-02 07:37:20|41037.6|40997.6|41039.6|40999.6|41039.6|40999.6|41037.6|40997.6|0
1654155480000|2022-06-02 07:38:00|41039.5|40999.5|41039.5|40999.5|41039.5|40999.5|41039.5|40999.5|2
1654155550000|2022-06-02 07:39:10|41034.5|40994.5|41034.5|40994.5|41034.5|40994.5|41034.5|40994.5|0
1654155560000|2022-06-02 07:39:20|41039.5|40999.5|41039.5|40999.5|41039.5|40999.5|41039.5|40999.5|0
1654155570000|2022-06-02 07:39:30|41034.5|40994.5|41034.5|40994.5|41034.5|40994.5|41034.5|40994.5|0
1654155580000|2022-06-02 07:39:40|41037.6|40997.6|41039.5|40999.5|41039.5|40999.5|41037.6|40997.6|0
1654155590000|2022-06-02 07:39:50|||||||||1
1654155600000|2022-06-02 07:40:00|41037.5|40997.5|41039.5|40999.5|41039.5|40999.5|41037.5|40997.5|0
1654155620000|2022-06-02 07:40:20|41037.5|40997.5|41039.5|40999.5|41039.5|40999.5|41037.5|40997.5|0
1654155630000|2022-06-02 07:40:30|41037.5|40997.5|41039.5|40999.5|41039.5|40999.5|41037.5|40997.5|0
1654155650000|2022-06-02 07:40:50|41036.5|40996.5|41034.5|40994.5|41036.5|40996.5|41034.5|40994.5|0
1654155660000|2022-06-02 07:41:00|41036.5|40996.5|41036.5|40996.5|41036.5|40996.5|41036.5|40996.5|2
1654155670000|2022-06-02 07:41:10|41039.5|40999.5|41044.5|41004.5|41044.5|41004.5|41039.5|40999.5|0
1654155680000|2022-06-02 07:41:20|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|1
1654155690000|2022-06-02 07:41:30|41039.5|40999.5|41039.5|40999.5|41039.5|40999.5|41039.5|40999.5|0
1654155710000|2022-06-02 07:41:50|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|0
1654155720000|2022-06-02 07:42:00|41037.5|40997.5|41032.5|40992.5|41037.5|40997.5|41032.5|40992.5|0
1654155740000|2022-06-02 07:42:20|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|0
1654155750000|2022-06-02 07:42:30|41047.5|41007.5|41042.5|41002.5|41047.5|41007.5|41042.5|41002.5|0
1654155780000|2022-06-02 07:43:00|||||||||3
1654155810000|2022-06-02 07:43:30|||||||||5
1654155820000|2022-06-02 07:43:40|41039.5|40999.5|41036.5|40996.5|41039.5|40999.5|41036.5|40996.5|0
1654155830000|2022-06-02 07:43:50|41044.5|41004.5|41044.5|41004.5|41044.5|41004.5|41044.5|41004.5|0
1654155840000|2022-06-02 07:44:00|41042.5|41002.5|41066.5|41026.5|41069.5|41029.5|41042.5|41002.5|4
1654155850000|2022-06-02 07:44:10|||||||||1
1654155880000|2022-06-02 07:44:40|41069.5|41029.5|41069.5|41029.5|41069.5|41029.5|41069.5|41029.5|0
1654155890000|2022-06-02 07:44:50|41076.5|41036.5|41076.5|41036.5|41082.5|41042.5|41076.5|41036.5|3
1654155900000|2022-06-02 07:45:00|41081.5|41041.5|41076.5|41036.5|41081.5|41041.5|41073.5|41033.5|7
1654155910000|2022-06-02 07:45:10|41079.5|41039.5|41076.5|41036.5|41079.5|41039.5|41076.5|41036.5|0
1654155940000|2022-06-02 07:45:40|41066.5|41026.5|41066.5|41026.5|41066.5|41026.5|41066.5|41026.5|0
1654155950000|2022-06-02 07:45:50|41064.5|41024.5|41061.5|41021.5|41064.5|41024.5|41061.5|41021.5|0
1654155960000|2022-06-02 07:46:00|41059.5|41019.5|41066.5|41026.5|41066.5|41026.5|41056.5|41016.5|5
1654155970000|2022-06-02 07:46:10|41061.5|41021.5|41066.5|41026.5|41066.5|41026.5|41061.5|41021.5|0
1654155980000|2022-06-02 07:46:20|41061.5|41021.5|41056.5|41016.5|41061.5|41021.5|41056.5|41016.5|0
1654156010000|2022-06-02 07:46:50|41066.5|41026.5|41066.5|41026.5|41066.5|41026.5|41066.5|41026.5|0
1654156020000|2022-06-02 07:47:00|41074.5|41034.5|41066.5|41026.5|41074.5|41034.5|41066.5|41026.5|2
1654156040000|2022-06-02 07:47:20|41069.5|41029.5|41074.5|41034.5|41074.5|41034.5|41069.5|41029.5|0
1654156060000|2022-06-02 07:47:40|41069.5|41029.5|41066.5|41026.5|41069.5|41029.5|41066.5|41026.5|0
1654156080000|2022-06-02 07:48:00|41069.5|41029.5|41071.5|41031.5|41074.5|41034.5|41069.5|41029.5|0
1654156100000|2022-06-02 07:48:20|41066.5|41026.5|41066.5|41026.5|41066.5|41026.5|41066.5|41026.5|0
1654156110000|2022-06-02 07:48:30|41071.5|41031.5|41066.5|41026.5|41071.5|41031.5|41066.5|41026.5|0
1654156130000|2022-06-02 07:48:50|41068.5|41028.5|41066.5|41026.5|41068.5|41028.5|41066.5|41026.5|0
1654156160000|2022-06-02 07:49:20|41076.5|41036.5|41076.5|41036.5|41076.5|41036.5|41076.5|41036.5|6
1654156200000|2022-06-02 07:50:00|41073.4|41033.4|41066.5|41026.5|41073.4|41033.4|41066.5|41026.5|2
1654156250000|2022-06-02 07:50:50|41064.5|41024.5|41061.5|41021.5|41064.5|41024.5|41061.5|41021.5|0
1654156260000|2022-06-02 07:51:00|41066.5|41026.5|41056.5|41016.5|41066.5|41026.5|41051.5|41011.5|3
1654156270000|2022-06-02 07:51:10|41058.4|41018.4|41059.5|41019.5|41059.5|41019.5|41058.4|41018.4|0
1654156290000|2022-06-02 07:51:30|41056.5|41016.5|41056.5|41016.5|41056.5|41016.5|41056.5|41016.5|0
1654156300000|2022-06-02 07:51:40|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|0
1654156310000|2022-06-02 07:51:50|41061.4|41021.4|41059.5|41019.5|41061.4|41021.4|41059.5|41019.5|0
1654156320000|2022-06-02 07:52:00|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|0
1654156380000|2022-06-02 07:53:00|41061.4|41021.4|41061.4|41021.4|41061.4|41021.4|41061.4|41021.4|2
1654156390000|2022-06-02 07:53:10|41064.5|41024.5|41064.5|41024.5|41064.5|41024.5|41064.5|41024.5|0
1654156400000|2022-06-02 07:53:20|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|2
1654156440000|2022-06-02 07:54:00|41058.4|41018.4|41059.4|41019.4|41064.4|41024.4|41058.4|41018.4|1
1654156460000|2022-06-02 07:54:20|41061.4|41021.4|41059.4|41019.4|41064.4|41024.4|41059.4|41019.4|0
1654156480000|2022-06-02 07:54:40|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|0
1654156500000|2022-06-02 07:55:00|41054.4|41014.4|41051.4|41011.4|41056.4|41016.4|41051.4|41011.4|0
1654156510000|2022-06-02 07:55:10|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|41056.4|41016.4|0
1654156520000|2022-06-02 07:55:20|41058.4|41018.4|41074.4|41034.4|41074.4|41034.4|41058.4|41018.4|1
1654156550000|2022-06-02 07:55:50|41072.4|41032.4|41069.4|41029.4|41072.4|41032.4|41069.4|41029.4|0
1654156560000|2022-06-02 07:56:00|41071.4|41031.4|41071.4|41031.4|41071.4|41031.4|41071.4|41031.4|0
1654156570000|2022-06-02 07:56:10|41069.4|41029.4|41067.4|41027.4|41069.4|41029.4|41067.4|41027.4|4
1654156680000|2022-06-02 07:58:00|41077.4|41037.4|41096.4|41056.4|41096.4|41056.4|41074.4|41034.4|7
1654156690000|2022-06-02 07:58:10|41099.4|41059.4|41099.4|41059.4|41099.4|41059.4|41099.4|41059.4|0
1654156720000|2022-06-02 07:58:40|41097.4|41057.4|41096.4|41056.4|41097.4|41057.4|41094.4|41054.4|0
1654156730000|2022-06-02 07:58:50|41102.4|41062.4|41099.4|41059.4|41102.4|41062.4|41099.4|41059.4|0
1654156740000|2022-06-02 07:59:00|41102.4|41062.4|41102.4|41062.4|41102.4|41062.4|41102.4|41062.4|0
1654156770000|2022-06-02 07:59:30|41104.4|41064.4|41104.4|41064.4|41104.4|41064.4|41104.4|41064.4|0
1654156780000|2022-06-02 07:59:40|41102.4|41062.4|41102.4|41062.4|41102.4|41062.4|41102.4|41062.4|0
1654156800000|2022-06-02 08:00:00|41099.4|41059.4|41102.4|41062.4|41102.4|41062.4|41096.4|41056.4|0
1654156840000|2022-06-02 08:00:40|41104.4|41064.4|41104.4|41064.4|41107.4|41067.4|41104.4|41064.4|0
1654156850000|2022-06-02 08:00:50|41107.4|41067.4|41104.4|41064.4|41107.4|41067.4|41104.4|41064.4|0
1654156860000|2022-06-02 08:01:00|41102.4|41062.4|41102.4|41062.4|41104.4|41064.4|41099.4|41059.4|0
1654156900000|2022-06-02 08:01:40|41104.4|41064.4|41104.4|41064.4|41107.4|41067.4|41104.4|41064.4|2
1654156920000|2022-06-02 08:02:00|41106.4|41066.4|41112.4|41072.4|41112.4|41072.4|41106.4|41066.4|2
1654156940000|2022-06-02 08:02:20|41106.4|41066.4|41106.4|41066.4|41106.4|41066.4|41106.4|41066.4|0
1654156950000|2022-06-02 08:02:30|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|41106.4|41066.4|0
1654156960000|2022-06-02 08:02:40|41106.4|41066.4|41106.4|41066.4|41106.4|41066.4|41104.4|41064.4|0
1654156970000|2022-06-02 08:02:50|41111.4|41071.4|41109.4|41069.4|41111.4|41071.4|41106.4|41066.4|0
1654156990000|2022-06-02 08:03:10|41111.4|41071.4|41109.4|41069.4|41111.4|41071.4|41106.4|41066.4|0
1654157040000|2022-06-02 08:04:00|41111.4|41071.4|41111.4|41071.4|41111.4|41071.4|41109.4|41069.4|0
1654157050000|2022-06-02 08:04:10|41112.4|41072.4|41114.4|41074.4|41114.4|41074.4|41112.4|41072.4|0
1654157060000|2022-06-02 08:04:20|41112.4|41072.4|41112.4|41072.4|41112.4|41072.4|41112.4|41072.4|0
1654157070000|2022-06-02 08:04:30|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|0
1654157080000|2022-06-02 08:04:40|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|41104.4|41064.4|0
1654157100000|2022-06-02 08:05:00|41111.4|41071.4|41109.4|41069.4|41111.4|41071.4|41109.4|41069.4|0
1654157110000|2022-06-02 08:05:10|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|0
1654157140000|2022-06-02 08:05:40|41104.4|41064.4|41107.4|41067.4|41107.4|41067.4|41104.4|41064.4|0
1654157150000|2022-06-02 08:05:50|41104.4|41064.4|41104.4|41064.4|41104.4|41064.4|41104.4|41064.4|0
1654157160000|2022-06-02 08:06:00|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|1
1654157170000|2022-06-02 08:06:10|41104.4|41064.4|41104.4|41064.4|41107.4|41067.4|41104.4|41064.4|0
1654157180000|2022-06-02 08:06:20|41094.4|41054.4|41094.4|41054.4|41094.4|41054.4|41094.4|41054.4|1
1654157220000|2022-06-02 08:07:00|41102.4|41062.4|41089.4|41049.4|41102.4|41062.4|41086.4|41046.4|3
1654157260000|2022-06-02 08:07:40|41084.4|41044.4|41089.4|41049.4|41089.4|41049.4|41084.4|41044.4|1
1654157280000|2022-06-02 08:08:00|41104.4|41064.4|41106.3|41066.3|41106.3|41066.3|41104.4|41064.4|0
1654157290000|2022-06-02 08:08:10|41104.4|41064.4|41104.4|41064.4|41104.4|41064.4|41104.4|41064.4|0
1654157300000|2022-06-02 08:08:20|41106.3|41066.3|41106.3|41066.3|41106.3|41066.3|41106.3|41066.3|0
1654157330000|2022-06-02 08:08:50|41109.4|41069.4|41106.3|41066.3|41109.4|41069.4|41106.3|41066.3|1
1654157350000|2022-06-02 08:09:10|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|0
1654157370000|2022-06-02 08:09:30|41109.3|41069.3|41106.3|41066.3|41109.3|41069.3|41106.3|41066.3|0
1654157390000|2022-06-02 08:09:50|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|3
1654157400000|2022-06-02 08:10:00|41129.3|41089.3|41126.3|41086.3|41129.3|41089.3|41119.3|41079.3|6
1654157410000|2022-06-02 08:10:10|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|0
1654157420000|2022-06-02 08:10:20|||||||||1
1654157460000|2022-06-02 08:11:00|41126.3|41086.3|41112.4|41072.4|41126.3|41086.3|41112.4|41072.4|1
1654157480000|2022-06-02 08:11:20|41117.4|41077.4|41122.4|41082.4|41122.4|41082.4|41117.4|41077.4|1
1654157500000|2022-06-02 08:11:40|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|1
1654157510000|2022-06-02 08:11:50|41126.3|41086.3|41126.3|41086.3|41126.3|41086.3|41126.3|41086.3|0
1654157530000|2022-06-02 08:12:10|41124.3|41084.3|41122.3|41082.3|41124.3|41084.3|41112.3|41072.3|7
1654157540000|2022-06-02 08:12:20|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|0
1654157560000|2022-06-02 08:12:40|41112.3|41072.3|41122.3|41082.3|41122.3|41082.3|41112.3|41072.3|2
1654157580000|2022-06-02 08:13:00|41119.3|41079.3|41121.3|41081.3|41121.3|41081.3|41119.3|41079.3|1
1654157590000|2022-06-02 08:13:10|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|0
1654157620000|2022-06-02 08:13:40|41131.3|41091.3|41126.3|41086.3|41131.3|41091.3|41126.3|41086.3|1
1654157640000|2022-06-02 08:14:00|41131.3|41091.3|41134.3|41094.3|41136.3|41096.3|41131.3|41091.3|5
1654157650000|2022-06-02 08:14:10|41142.3|41102.3|41144.3|41104.3|41144.3|41104.3|41142.3|41102.3|10
1654157670000|2022-06-02 08:14:30|41142.3|41102.3|41132.3|41092.3|41142.3|41102.3|41132.3|41092.3|5
1654157680000|2022-06-02 08:14:40|41129.3|41089.3|41132.3|41092.3|41132.3|41092.3|41129.3|41089.3|1
1654157690000|2022-06-02 08:14:50|41134.3|41094.3|41132.3|41092.3|41134.3|41094.3|41132.3|41092.3|2
1654157700000|2022-06-02 08:15:00|41129.3|41089.3|41132.3|41092.3|41132.3|41092.3|41129.3|41089.3|0
1654157730000|2022-06-02 08:15:30|41122.3|41082.3|41122.3|41082.3|41122.3|41082.3|41122.3|41082.3|1
1654157780000|2022-06-02 08:16:20|41134.3|41094.3|41136.3|41096.3|41136.3|41096.3|41134.3|41094.3|5
1654157820000|2022-06-02 08:17:00|41134.3|41094.3|41131.3|41091.3|41134.3|41094.3|41131.3|41091.3|0
1654157870000|2022-06-02 08:17:50|41133.3|41093.3|41131.3|41091.3|41133.3|41093.3|41131.3|41091.3|1
1654157880000|2022-06-02 08:18:00|41128.3|41088.3|41086.3|41046.3|41128.3|41088.3|41084.3|41044.3|34
1654157890000|2022-06-02 08:18:10|||||||||2
1654157910000|2022-06-02 08:18:30|41089.3|41049.3|41096.3|41056.3|41096.3|41056.3|41089.3|41049.3|0
1654157920000|2022-06-02 08:18:40|||||||||1
1654157950000|2022-06-02 08:19:10|41104.3|41064.3|41104.3|41064.3|41104.3|41064.3|41101.3|41061.3|0
1654157960000|2022-06-02 08:19:20|41101.3|41061.3|41089.3|41049.3|41101.3|41061.3|41086.3|41046.3|1
1654157980000|2022-06-02 08:19:40|41086.3|41046.3|41086.3|41046.3|41086.3|41046.3|41086.3|41046.3|0
1654158000000|2022-06-02 08:20:00|41089.3|41049.3|41096.3|41056.3|41099.3|41059.3|41089.3|41049.3|0
1654158020000|2022-06-02 08:20:20|41092.3|41052.3|41086.3|41046.3|41092.3|41052.3|41086.3|41046.3|0
1654158030000|2022-06-02 08:20:30|41091.3|41051.3|41086.3|41046.3|41093.2|41053.2|41086.3|41046.3|0
1654158040000|2022-06-02 08:20:40|||||||||1
1654158050000|2022-06-02 08:20:50|41083.2|41043.2|41069.3|41029.3|41083.2|41043.2|41069.3|41029.3|1
1654158080000|2022-06-02 08:21:20|41072.3|41032.3|41069.3|41029.3|41072.3|41032.3|41069.3|41029.3|0
1654158100000|2022-06-02 08:21:40|41072.3|41032.3|41069.3|41029.3|41072.3|41032.3|41069.3|41029.3|0
1654158140000|2022-06-02 08:22:20|41067.3|41027.3|41067.3|41027.3|41067.3|41027.3|41067.3|41027.3|0
1654158180000|2022-06-02 08:23:00|41069.3|41029.3|41069.3|41029.3|41069.3|41029.3|41069.3|41029.3|0
1654158190000|2022-06-02 08:23:10|41074.3|41034.3|41069.3|41029.3|41074.3|41034.3|41069.3|41029.3|0
1654158200000|2022-06-02 08:23:20|41076.2|41036.2|41072.3|41032.3|41076.2|41036.2|41072.3|41032.3|8
1654158210000|2022-06-02 08:23:30|41069.3|41029.3|41069.3|41029.3|41072.3|41032.3|41069.3|41029.3|0
1654158240000|2022-06-02 08:24:00|41072.3|41032.3|41067.3|41027.3|41072.3|41032.3|41067.3|41027.3|0
1654158250000|2022-06-02 08:24:10|41046.2|41006.2|41046.2|41006.2|41046.2|41006.2|41046.2|41006.2|4
1654158260000|2022-06-02 08:24:20|41049.3|41009.3|41049.3|41009.3|41049.3|41009.3|41049.3|41009.3|0
1654158270000|2022-06-02 08:24:30|41046.2|41006.2|41046.2|41006.2|41056.2|41016.2|41046.2|41006.2|6
1654158300000|2022-06-02 08:25:00|41048.2|41008.2|41036.2|40996.2|41054.3|41014.3|41036.2|40996.2|1
1654158330000|2022-06-02 08:25:30|41038.2|40998.2|41046.2|41006.2|41046.2|41006.2|41038.2|40998.2|0
1654158360000|2022-06-02 08:26:00|41044.2|41004.2|41036.2|40996.2|41044.2|41004.2|41036.2|40996.2|0
1654158380000|2022-06-02 08:26:20|41039.2|40999.2|41049.2|41009.2|41049.2|41009.2|41039.2|40999.2|0
1654158400000|2022-06-02 08:26:40|41054.2|41014.2|41049.2|41009.2|41054.2|41014.2|41049.2|41009.2|2
1654158430000|2022-06-02 08:27:10|41041.2|41001.2|41041.2|41001.2|41041.2|41001.2|41041.2|41001.2|0
1654158440000|2022-06-02 08:27:20|41044.2|41004.2|41044.2|41004.2|41044.2|41004.2|41044.2|41004.2|0
1654158450000|2022-06-02 08:27:30|41041.2|41001.2|41034.2|40994.2|41041.2|41001.2|41034.2|40994.2|1
1654158460000|2022-06-02 08:27:40|41036.2|40996.2|41036.2|40996.2|41039.2|40999.2|41036.2|40996.2|0
1654158470000|2022-06-02 08:27:50|41039.2|40999.2|41039.2|40999.2|41039.2|40999.2|41036.2|40996.2|0
1654158480000|2022-06-02 08:28:00|41036.2|40996.2|41034.2|40994.2|41039.2|40999.2|41034.2|40994.2|0
1654158490000|2022-06-02 08:28:10|41036.2|40996.2|41036.2|40996.2|41036.2|40996.2|41036.2|40996.2|0
1654158520000|2022-06-02 08:28:40|41034.2|40994.2|41036.2|40996.2|41036.2|40996.2|41034.2|40994.2|0
1654158530000|2022-06-02 08:28:50|||||||||1
1654158540000|2022-06-02 08:29:00|41034.2|40994.2|41034.2|40994.2|41034.2|40994.2|41034.2|40994.2|0
1654158550000|2022-06-02 08:29:10|41029.2|40989.2|41014.2|40974.2|41029.2|40989.2|41014.2|40974.2|5
1654158560000|2022-06-02 08:29:20|41019.2|40979.2|41019.2|40979.2|41019.2|40979.2|41019.2|40979.2|1
1654158590000|2022-06-02 08:29:50|||||||||1
1654158600000|2022-06-02 08:30:00|41016.2|40976.2|41019.2|40979.2|41019.2|40979.2|41016.2|40976.2|3
1654158620000|2022-06-02 08:30:20|41022.2|40982.2|41024.2|40984.2|41024.2|40984.2|41022.2|40982.2|2
1654158630000|2022-06-02 08:30:30|41016.2|40976.2|41014.2|40974.2|41019.2|40979.2|41014.2|40974.2|2
1654158640000|2022-06-02 08:30:40|41006.2|40966.2|41006.2|40966.2|41006.2|40966.2|40999.2|40959.2|3
1654158660000|2022-06-02 08:31:00|40999.2|40959.2|40999.2|40959.2|40999.2|40959.2|40999.2|40959.2|0
1654158680000|2022-06-02 08:31:20|40996.2|40956.2|40999.2|40959.2|40999.2|40959.2|40996.2|40956.2|0
1654158710000|2022-06-02 08:31:50|40996.2|40956.2|40999.2|40959.2|40999.2|40959.2|40996.2|40956.2|0
1654158730000|2022-06-02 08:32:10|41004.2|40964.2|40999.2|40959.2|41004.2|40964.2|40999.2|40959.2|0
1654158790000|2022-06-02 08:33:10|40997.2|40957.2|41002.2|40962.2|41002.2|40962.2|40997.2|40957.2|1
1654158800000|2022-06-02 08:33:20|41004.2|40964.2|41004.2|40964.2|41004.2|40964.2|41004.2|40964.2|0
1654158810000|2022-06-02 08:33:30|41002.2|40962.2|41002.2|40962.2|41002.2|40962.2|41002.2|40962.2|0
1654158830000|2022-06-02 08:33:50|41004.2|40964.2|41004.2|40964.2|41004.2|40964.2|41004.2|40964.2|0
1654158860000|2022-06-02 08:34:20|41002.2|40962.2|41002.2|40962.2|41002.2|40962.2|41002.2|40962.2|1
1654158870000|2022-06-02 08:34:30|41004.2|40964.2|41004.2|40964.2|41004.2|40964.2|41004.2|40964.2|0
1654158890000|2022-06-02 08:34:50|41014.2|40974.2|41029.2|40989.2|41029.2|40989.2|41014.2|40974.2|3
1654158900000|2022-06-02 08:35:00|41026.2|40986.2|41026.2|40986.2|41026.2|40986.2|41024.2|40984.2|0
1654158910000|2022-06-02 08:35:10|41029.2|40989.2|41029.2|40989.2|41029.2|40989.2|41029.2|40989.2|0
1654158920000|2022-06-02 08:35:20|41026.2|40986.2|41026.2|40986.2|41026.2|40986.2|41026.2|40986.2|0
1654158930000|2022-06-02 08:35:30|41024.2|40984.2|41024.2|40984.2|41024.2|40984.2|41024.2|40984.2|0
1654158940000|2022-06-02 08:35:40|41026.2|40986.2|41026.2|40986.2|41026.2|40986.2|41026.2|40986.2|0
1654159010000|2022-06-02 08:36:50|41024.2|40984.2|41010.1|40970.1|41024.2|40984.2|41010.1|40970.1|2
1654159020000|2022-06-02 08:37:00|41013.1|40973.1|41010.1|40970.1|41016.2|40976.2|41010.1|40970.1|0
1654159030000|2022-06-02 08:37:10|41013.1|40973.1|41013.1|40973.1|41013.1|40973.1|41013.1|40973.1|1
1654159040000|2022-06-02 08:37:20|41020.1|40980.1|41023.1|40983.1|41023.1|40983.1|41020.1|40980.1|1
1654159050000|2022-06-02 08:37:30|41020.1|40980.1|41020.1|40980.1|41020.1|40980.1|41020.1|40980.1|0
1654159060000|2022-06-02 08:37:40|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|0
1654159070000|2022-06-02 08:37:50|41020.1|40980.1|41028.1|40988.1|41028.1|40988.1|41020.1|40980.1|4
1654159080000|2022-06-02 08:38:00|41030.1|40990.1|41038.1|40998.1|41038.1|40998.1|41030.1|40990.1|0
1654159120000|2022-06-02 08:38:40|41040.1|41000.1|41040.1|41000.1|41040.1|41000.1|41040.1|41000.1|0
1654159130000|2022-06-02 08:38:50|41038.1|40998.1|41038.1|40998.1|41038.1|40998.1|41038.1|40998.1|0
1654159140000|2022-06-02 08:39:00|41030.1|40990.1|41030.1|40990.1|41030.1|40990.1|41030.1|40990.1|1
1654159160000|2022-06-02 08:39:20|41033.1|40993.1|41030.1|40990.1|41033.1|40993.1|41030.1|40990.1|0
1654159180000|2022-06-02 08:39:40|41028.1|40988.1|41023.1|40983.1|41028.1|40988.1|41023.1|40983.1|0
1654159190000|2022-06-02 08:39:50|41026.1|40986.1|41033.1|40993.1|41033.1|40993.1|41026.1|40986.1|0
1654159260000|2022-06-02 08:41:00|41036.1|40996.1|41036.1|40996.1|41036.1|40996.1|41036.1|40996.1|0
1654159270000|2022-06-02 08:41:10|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|41030.1|40990.1|0
1654159370000|2022-06-02 08:42:50|41035.1|40995.1|41038.1|40998.1|41038.1|40998.1|41035.1|40995.1|0
1654159380000|2022-06-02 08:43:00|41035.1|40995.1|41026.1|40986.1|41035.1|40995.1|41023.1|40983.1|1
1654159390000|2022-06-02 08:43:10|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|0
1654159400000|2022-06-02 08:43:20|||||||||1
1654159420000|2022-06-02 08:43:40|41020.1|40980.1|41023.1|40983.1|41023.1|40983.1|41020.1|40980.1|0
1654159430000|2022-06-02 08:43:50|||||||||1
1654159440000|2022-06-02 08:44:00|41025.1|40985.1|41030.1|40990.1|41030.1|40990.1|41020.1|40980.1|3
1654159470000|2022-06-02 08:44:30|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|41033.1|40993.1|0
1654159490000|2022-06-02 08:44:50|41040.1|41000.1|41040.1|41000.1|41040.1|41000.1|41040.1|41000.1|0
1654159500000|2022-06-02 08:45:00|41038.1|40998.1|41030.1|40990.1|41040.1|41000.1|41030.1|40990.1|0
1654159520000|2022-06-02 08:45:20|41028.1|40988.1|41023.1|40983.1|41028.1|40988.1|41023.1|40983.1|0
1654159530000|2022-06-02 08:45:30|41030.1|40990.1|41030.1|40990.1|41030.1|40990.1|41030.1|40990.1|0
1654159590000|2022-06-02 08:46:30|41035.1|40995.1|41043.1|41003.1|41043.1|41003.1|41035.1|40995.1|5
1654159600000|2022-06-02 08:46:40|41040.1|41000.1|41040.1|41000.1|41040.1|41000.1|41040.1|41000.1|0
1654159630000|2022-06-02 08:47:10|41050.1|41010.1|41043.1|41003.1|41050.1|41010.1|41043.1|41003.1|0
1654159640000|2022-06-02 08:47:20|41040.1|41000.1|41040.1|41000.1|41040.1|41000.1|41040.1|41000.1|0
1654159670000|2022-06-02 08:47:50|41043.1|41003.1|41050.1|41010.1|41050.1|41010.1|41043.1|41003.1|0
1654159710000|2022-06-02 08:48:30|41060.1|41020.1|41058.1|41018.1|41060.1|41020.1|41058.1|41018.1|5
1654159720000|2022-06-02 08:48:40|41055.1|41015.1|41050.1|41010.1|41055.1|41015.1|41050.1|41010.1|2
1654159740000|2022-06-02 08:49:00|41050|41010|41050|41010|41050|41010|41050|41010|0
1654159770000|2022-06-02 08:49:30|41048.1|41008.1|41046.1|41006.1|41050|41010|41046.1|41006.1|0
1654159780000|2022-06-02 08:49:40|41040|41000|41040|41000|41040|41000|41040|41000|0
1654159870000|2022-06-02 08:51:10|41050|41010|41050|41010|41050|41010|41050|41010|0
1654159980000|2022-06-02 08:53:00|41048|41008|41050|41010|41050|41010|41048|41008|0
1654160000000|2022-06-02 08:53:20|41048|41008|41046.1|41006.1|41048|41008|41046.1|41006.1|0
1654160010000|2022-06-02 08:53:30|41043|41003|41043|41003|41043|41003|41040|41000|0
1654160030000|2022-06-02 08:53:50|41045|41005|41050|41010|41050|41010|41043|41003|0
1654160180000|2022-06-02 08:56:20|41048|41008|41050|41010|41050|41010|41048|41008|0
1654160190000|2022-06-02 08:56:30|41056|41016|41056|41016|41056|41016|41056|41016|0
1654160200000|2022-06-02 08:56:40|41053|41013|41053|41013|41053|41013|41053|41013|0
1654160210000|2022-06-02 08:56:50|41050|41010|41050|41010|41050|41010|41050|41010|0
1654160290000|2022-06-02 08:58:10|41052|41012|41060|41020|41060|41020|41052|41012|2
1654160300000|2022-06-02 08:58:20|41065|41025|41068|41028|41068|41028|41060|41020|7
1654160340000|2022-06-02 08:59:00|||||||||4
1654160390000|2022-06-02 08:59:50|||||||||1
1654160410000|2022-06-02 09:00:10|41058|41018|41058|41018|41060|41020|41058|41018|2
1654160420000|2022-06-02 09:00:20|41055|41015|41050|41010|41055|41015|41050|41010|1
1654160440000|2022-06-02 09:00:40|41052|41012|41050|41010|41053|41013|41050|41010|1
1654160460000|2022-06-02 09:01:00|41053|41013|41053|41013|41053|41013|41053|41013|0
1654160470000|2022-06-02 09:01:10|41058|41018|41058|41018|41058|41018|41058|41018|0
1654160520000|2022-06-02 09:02:00|41061|41021|41058|41018|41061|41021|41058|41018|26
1654160530000|2022-06-02 09:02:10|41056|41016|41056|41016|41056|41016|41056|41016|1
1654160540000|2022-06-02 09:02:20|41051|41011|41051|41011|41051|41011|41048|41008|1
1654160550000|2022-06-02 09:02:30|41048|41008|41051|41011|41051|41011|41048|41008|0
1654160560000|2022-06-02 09:02:40|41048|41008|41048|41008|41048|41008|41048|41008|1
1654160570000|2022-06-02 09:02:50|41051|41011|41051|41011|41051|41011|41051|41011|0
1654160580000|2022-06-02 09:03:00|41060|41020|41063|41023|41063|41023|41060|41020|1
1654160610000|2022-06-02 09:03:30|41066|41026|41050|41010|41066|41026|41050|41010|2
1654160620000|2022-06-02 09:03:40|41053|41013|41053|41013|41053|41013|41053|41013|0
1654160630000|2022-06-02 09:03:50|41056|41016|41053|41013|41058|41018|41053|41013|0
1654160640000|2022-06-02 09:04:00|41058|41018|41053|41013|41058|41018|41050|41010|1
1654160660000|2022-06-02 09:04:20|41054.9|41014.9|41053|41013|41054.9|41014.9|41053|41013|1
1654160710000|2022-06-02 09:05:10|41051|41011|41043|41003|41051|41011|41043|41003|0
1654160720000|2022-06-02 09:05:20|41039.9|40999.9|41038|40998|41039.9|40999.9|41038|40998|0
1654160750000|2022-06-02 09:05:50|41043|41003|41043|41003|41043|41003|41041|41001|1
1654160760000|2022-06-02 09:06:00|41039.9|40999.9|41039.9|40999.9|41039.9|40999.9|41038|40998|0
1654160770000|2022-06-02 09:06:10|41043|41003|41039.9|40999.9|41043|41003|41039.9|40999.9|0
1654160790000|2022-06-02 09:06:30|41043|41003|41048|41008|41048|41008|41043|41003|1
1654160810000|2022-06-02 09:06:50|41043|41003|41043|41003|41043|41003|41043|41003|2
1654160820000|2022-06-02 09:07:00|41041|41001|41041|41001|41041|41001|41041|41001|0
1654160830000|2022-06-02 09:07:10|41037.9|40997.9|41027.9|40987.9|41037.9|40997.9|41027.9|40987.9|6
1654160860000|2022-06-02 09:07:40|41042.9|41002.9|41046|41006|41046|41006|41042.9|41002.9|4
1654160870000|2022-06-02 09:07:50|41042.9|41002.9|41042.9|41002.9|41042.9|41002.9|41042.9|41002.9|0
1654160880000|2022-06-02 09:08:00|41044.9|41004.9|41042.9|41002.9|41044.9|41004.9|41042.9|41002.9|0
1654160890000|2022-06-02 09:08:10|41039.9|40999.9|41039.9|40999.9|41039.9|40999.9|41039.9|40999.9|0
1654160910000|2022-06-02 09:08:30|41037.9|40997.9|41037.9|40997.9|41037.9|40997.9|41037.9|40997.9|0
1654160920000|2022-06-02 09:08:40|||||||||2
1654160940000|2022-06-02 09:09:00|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|1
1654160950000|2022-06-02 09:09:10|41024.9|40984.9|41029.9|40989.9|41029.9|40989.9|41024.9|40984.9|0
1654160990000|2022-06-02 09:09:50|41027.9|40987.9|41027.9|40987.9|41027.9|40987.9|41027.9|40987.9|0
1654161000000|2022-06-02 09:10:00|41022.9|40982.9|41027.9|40987.9|41027.9|40987.9|41022.9|40982.9|0
1654161020000|2022-06-02 09:10:20|41032.9|40992.9|41032.9|40992.9|41032.9|40992.9|41032.9|40992.9|1
1654161030000|2022-06-02 09:10:30|41029.9|40989.9|41039.9|40999.9|41039.9|40999.9|41029.9|40989.9|5
1654161050000|2022-06-02 09:10:50|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|41049.9|41009.9|8
1654161060000|2022-06-02 09:11:00|41049.9|41009.9|41049.9|41009.9|41049.9|41009.9|41049.9|41009.9|0
1654161070000|2022-06-02 09:11:10|41047.9|41007.9|41049.9|41009.9|41049.9|41009.9|41047.9|41007.9|0
1654161100000|2022-06-02 09:11:40|41051.9|41011.9|41064.9|41024.9|41067.9|41027.9|41051.9|41011.9|2
1654161120000|2022-06-02 09:12:00|41067.9|41027.9|41067.9|41027.9|41067.9|41027.9|41067.9|41027.9|3
1654161160000|2022-06-02 09:12:40|41065.9|41025.9|41059.9|41019.9|41065.9|41025.9|41059.9|41019.9|0
1654161170000|2022-06-02 09:12:50|41057.9|41017.9|41057.9|41017.9|41057.9|41017.9|41057.9|41017.9|0
1654161220000|2022-06-02 09:13:40|||||||||2
1654161250000|2022-06-02 09:14:10|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|1
1654161280000|2022-06-02 09:14:40|41057.9|41017.9|41052.9|41012.9|41059.9|41019.9|41052.9|41012.9|0
1654161290000|2022-06-02 09:14:50|41049.9|41009.9|41047.9|41007.9|41049.9|41009.9|41047.9|41007.9|0
1654161310000|2022-06-02 09:15:10|41057.9|41017.9|41057.9|41017.9|41057.9|41017.9|41057.9|41017.9|1
1654161320000|2022-06-02 09:15:20|41055.9|41015.9|41052.9|41012.9|41055.9|41015.9|41052.9|41012.9|0
1654161390000|2022-06-02 09:16:30|41050.9|41010.9|41049.9|41009.9|41050.9|41010.9|41049.9|41009.9|0
1654161420000|2022-06-02 09:17:00|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|0
1654161430000|2022-06-02 09:17:10|41050.9|41010.9|41047.9|41007.9|41050.9|41010.9|41047.9|41007.9|0
1654161540000|2022-06-02 09:19:00|41057.9|41017.9|41057.9|41017.9|41057.9|41017.9|41057.9|41017.9|4
1654161550000|2022-06-02 09:19:10|41060.9|41020.9|41057.9|41017.9|41060.9|41020.9|41057.9|41017.9|0
1654161600000|2022-06-02 09:20:00|41060.9|41020.9|41067.9|41027.9|41067.9|41027.9|41060.9|41020.9|5
1654161610000|2022-06-02 09:20:10|41065.9|41025.9|41059.8|41019.8|41065.9|41025.9|41059.8|41019.8|0
1654161630000|2022-06-02 09:20:30|41057.9|41017.9|41059.8|41019.8|41059.8|41019.8|41057.9|41017.9|0
1654161640000|2022-06-02 09:20:40|41055.9|41015.9|41055.9|41015.9|41057.9|41017.9|41055.9|41015.9|1
1654161650000|2022-06-02 09:20:50|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|0
1654161660000|2022-06-02 09:21:00|41055.9|41015.9|41055.9|41015.9|41055.9|41015.9|41055.9|41015.9|0
1654161670000|2022-06-02 09:21:10|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|41052.9|41012.9|0
1654161700000|2022-06-02 09:21:40|41047.9|41007.9|41047.9|41007.9|41047.9|41007.9|41047.9|41007.9|0
1654161760000|2022-06-02 09:22:40|41047.8|41007.8|41047.8|41007.8|41047.8|41007.8|41047.8|41007.8|0
1654161780000|2022-06-02 09:23:00|41044.8|41004.8|41040.9|41000.9|41045.9|41005.9|41040.9|41000.9|1
1654161800000|2022-06-02 09:23:20|41047.8|41007.8|41047.8|41007.8|41047.8|41007.8|41047.8|41007.8|3
1654161840000|2022-06-02 09:24:00|41044.8|41004.8|41044.8|41004.8|41044.8|41004.8|41044.8|41004.8|0
1654161850000|2022-06-02 09:24:10|41047.8|41007.8|41047.8|41007.8|41047.8|41007.8|41047.8|41007.8|0
1654161870000|2022-06-02 09:24:30|41050.9|41010.9|41062.8|41022.8|41062.8|41022.8|41050.9|41010.9|4
1654161880000|2022-06-02 09:24:40|41065.9|41025.9|41065.9|41025.9|41065.9|41025.9|41065.9|41025.9|0
1654161890000|2022-06-02 09:24:50|41089.8|41049.8|41089.8|41049.8|41089.8|41049.8|41089.8|41049.8|27
1654161900000|2022-06-02 09:25:00|41094.8|41054.8|41089.8|41049.8|41094.8|41054.8|41089.8|41049.8|1
1654161920000|2022-06-02 09:25:20|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|15
1654161960000|2022-06-02 09:26:00|41109.8|41069.8|41109.8|41069.8|41109.8|41069.8|41109.8|41069.8|0
1654161980000|2022-06-02 09:26:20|41112.8|41072.8|41109.8|41069.8|41112.8|41072.8|41109.8|41069.8|0
1654161990000|2022-06-02 09:26:30|41122.8|41082.8|41134.8|41094.8|41134.8|41094.8|41122.8|41082.8|5
1654162010000|2022-06-02 09:26:50|41137.8|41097.8|41134.8|41094.8|41137.8|41097.8|41134.8|41094.8|24
1654162020000|2022-06-02 09:27:00|||||||||4
1654162030000|2022-06-02 09:27:10|41132.8|41092.8|41132.8|41092.8|41132.8|41092.8|41132.8|41092.8|2
1654162040000|2022-06-02 09:27:20|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|41122.8|41082.8|0
1654162050000|2022-06-02 09:27:30|41125.8|41085.8|41127.8|41087.8|41127.8|41087.8|41124.8|41084.8|0
1654162070000|2022-06-02 09:27:50|41125.8|41085.8|41119.8|41079.8|41125.8|41085.8|41119.8|41079.8|0
1654162080000|2022-06-02 09:28:00|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|0
1654162090000|2022-06-02 09:28:10|41119.8|41079.8|41119.8|41079.8|41119.8|41079.8|41119.8|41079.8|0
1654162100000|2022-06-02 09:28:20|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|41125.8|41085.8|0
1654162110000|2022-06-02 09:28:30|41125.8|41085.8|41127.8|41087.8|41127.8|41087.8|41125.8|41085.8|0
1654162120000|2022-06-02 09:28:40|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|0
1654162130000|2022-06-02 09:28:50|41124.8|41084.8|41127.8|41087.8|41127.8|41087.8|41124.8|41084.8|0
1654162150000|2022-06-02 09:29:10|41125.8|41085.8|41117.8|41077.8|41125.8|41085.8|41117.8|41077.8|0
1654162170000|2022-06-02 09:29:30|41121.8|41081.8|41127.8|41087.8|41127.8|41087.8|41121.8|41081.8|3
1654162180000|2022-06-02 09:29:40|41124.8|41084.8|41119.8|41079.8|41124.8|41084.8|41119.8|41079.8|0
1654162190000|2022-06-02 09:29:50|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|0
1654162200000|2022-06-02 09:30:00|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|0
1654162210000|2022-06-02 09:30:10|41127.8|41087.8|41129.8|41089.8|41129.8|41089.8|41127.8|41087.8|2
1654162230000|2022-06-02 09:30:30|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|1
1654162260000|2022-06-02 09:31:00|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|41122.8|41082.8|1
1654162270000|2022-06-02 09:31:10|41122.8|41082.8|41117.8|41077.8|41122.8|41082.8|41117.8|41077.8|0
1654162290000|2022-06-02 09:31:30|41111.8|41071.8|41111.8|41071.8|41111.8|41071.8|41111.8|41071.8|0
1654162300000|2022-06-02 09:31:40|41109.8|41069.8|41109.8|41069.8|41109.8|41069.8|41109.8|41069.8|1
1654162320000|2022-06-02 09:32:00|41107.8|41067.8|41101.8|41061.8|41107.8|41067.8|41101.8|41061.8|0
1654162330000|2022-06-02 09:32:10|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|0
1654162350000|2022-06-02 09:32:30|41104.8|41064.8|41104.8|41064.8|41104.8|41064.8|41104.8|41064.8|1
1654162380000|2022-06-02 09:33:00|41119.8|41079.8|41119.8|41079.8|41119.8|41079.8|41119.8|41079.8|1
1654162390000|2022-06-02 09:33:10|41122.8|41082.8|41125.8|41085.8|41125.8|41085.8|41122.8|41082.8|0
1654162400000|2022-06-02 09:33:20|41119.8|41079.8|41119.8|41079.8|41119.8|41079.8|41119.8|41079.8|0
1654162430000|2022-06-02 09:33:50|41117.8|41077.8|41119.8|41079.8|41119.8|41079.8|41117.8|41077.8|5
1654162440000|2022-06-02 09:34:00|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|0
1654162460000|2022-06-02 09:34:20|41131.7|41091.7|41137.8|41097.8|41137.8|41097.8|41131.7|41091.7|4
1654162470000|2022-06-02 09:34:30|||||||||2
1654162530000|2022-06-02 09:35:30|41134.7|41094.7|41134.7|41094.7|41134.7|41094.7|41134.7|41094.7|0
1654162550000|2022-06-02 09:35:50|41131.7|41091.7|41129.7|41089.7|41131.7|41091.7|41129.7|41089.7|1
1654162570000|2022-06-02 09:36:10|41134.7|41094.7|41132.8|41092.8|41134.7|41094.7|41132.8|41092.8|0
1654162610000|2022-06-02 09:36:50|41127.8|41087.8|41119.7|41079.7|41127.8|41087.8|41119.7|41079.7|2
1654162620000|2022-06-02 09:37:00|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|0
1654162630000|2022-06-02 09:37:10|41124.7|41084.7|41124.7|41084.7|41124.7|41084.7|41124.7|41084.7|1
1654162650000|2022-06-02 09:37:30|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|41127.8|41087.8|0
1654162660000|2022-06-02 09:37:40|41124.7|41084.7|41124.7|41084.7|41124.7|41084.7|41124.7|41084.7|0
1654162680000|2022-06-02 09:38:00|41126.7|41086.7|41131.7|41091.7|41131.7|41091.7|41126.7|41086.7|2
1654162690000|2022-06-02 09:38:10|41137.7|41097.7|41157.7|41117.7|41157.7|41117.7|41137.7|41097.7|7
1654162700000|2022-06-02 09:38:20|41167.7|41127.7|41156.7|41116.7|41167.7|41127.7|41156.7|41116.7|1
1654162720000|2022-06-02 09:38:40|41154.7|41114.7|41149.7|41109.7|41154.7|41114.7|41149.7|41109.7|0
1654162740000|2022-06-02 09:39:00|41146.7|41106.7|41144.7|41104.7|41149.7|41109.7|41144.7|41104.7|0
1654162750000|2022-06-02 09:39:10|41141.7|41101.7|41141.7|41101.7|41141.7|41101.7|41141.7|41101.7|0
1654162780000|2022-06-02 09:39:40|41136.7|41096.7|41141.7|41101.7|41141.7|41101.7|41136.7|41096.7|1
1654162790000|2022-06-02 09:39:50|41139.7|41099.7|41139.7|41099.7|41139.7|41099.7|41139.7|41099.7|0
1654162800000|2022-06-02 09:40:00|41144.7|41104.7|41152.7|41112.7|41154.7|41114.7|41142.7|41102.7|1
1654162810000|2022-06-02 09:40:10|41149.7|41109.7|41149.7|41109.7|41149.7|41109.7|41149.7|41109.7|0
1654162840000|2022-06-02 09:40:40|41151.7|41111.7|41157.7|41117.7|41157.7|41117.7|41151.7|41111.7|0
1654162860000|2022-06-02 09:41:00|41154.7|41114.7|41154.7|41114.7|41154.7|41114.7|41154.7|41114.7|0
1654162870000|2022-06-02 09:41:10|41157.7|41117.7|41157.7|41117.7|41157.7|41117.7|41157.7|41117.7|0
1654162890000|2022-06-02 09:41:30|41154.7|41114.7|41154.7|41114.7|41154.7|41114.7|41154.7|41114.7|0
1654162900000|2022-06-02 09:41:40|41139.7|41099.7|41134.7|41094.7|41139.7|41099.7|41134.7|41094.7|2
1654162910000|2022-06-02 09:41:50|41137.7|41097.7|41137.7|41097.7|41137.7|41097.7|41137.7|41097.7|0
1654162920000|2022-06-02 09:42:00|41146.7|41106.7|41146.7|41106.7|41146.7|41106.7|41146.7|41106.7|1
1654162980000|2022-06-02 09:43:00|41149.7|41109.7|41149.7|41109.7|41154.7|41114.7|41149.7|41109.7|2
1654162990000|2022-06-02 09:43:10|41146.7|41106.7|41146.7|41106.7|41146.7|41106.7|41146.7|41106.7|0
1654163000000|2022-06-02 09:43:20|41150.6|41110.6|41156.7|41116.7|41156.7|41116.7|41150.6|41110.6|2
1654163040000|2022-06-02 09:44:00|41161.7|41121.7|41164.7|41124.7|41164.7|41124.7|41161.7|41121.7|0
1654163100000|2022-06-02 09:45:00|41176.7|41136.7|41176.7|41136.7|41176.7|41136.7|41176.7|41136.7|3
1654163110000|2022-06-02 09:45:10|41179.7|41139.7|41176.7|41136.7|41179.7|41139.7|41173.6|41133.6|0
1654163130000|2022-06-02 09:45:30|41173.6|41133.6|41166.7|41126.7|41173.6|41133.6|41166.7|41126.7|2
1654163140000|2022-06-02 09:45:40|41164.7|41124.7|41164.7|41124.7|41166.7|41126.7|41164.7|41124.7|0
1654163150000|2022-06-02 09:45:50|41161.7|41121.7|41161.7|41121.7|41161.7|41121.7|41161.7|41121.7|0
1654163160000|2022-06-02 09:46:00|41164.7|41124.7|41164.7|41124.7|41164.7|41124.7|41164.7|41124.7|0
1654163170000|2022-06-02 09:46:10|41161.7|41121.7|41161.7|41121.7|41161.7|41121.7|41161.7|41121.7|0
1654163210000|2022-06-02 09:46:50|41156.7|41116.7|41156.7|41116.7|41156.7|41116.7|41154.7|41114.7|1
1654163240000|2022-06-02 09:47:20|41158.6|41118.6|41157.7|41117.7|41161.7|41121.7|41157.7|41117.7|0
1654163250000|2022-06-02 09:47:30|41154.7|41114.7|41154.7|41114.7|41154.7|41114.7|41154.7|41114.7|0
1654163270000|2022-06-02 09:47:50|41156.6|41116.6|41159.7|41119.7|41159.7|41119.7|41156.6|41116.6|0
1654163280000|2022-06-02 09:48:00|41154.7|41114.7|41154.7|41114.7|41154.7|41114.7|41154.7|41114.7|0
1654163310000|2022-06-02 09:48:30|41156.6|41116.6|41154.7|41114.7|41156.6|41116.6|41154.7|41114.7|0
1654163320000|2022-06-02 09:48:40|41151.6|41111.6|41151.6|41111.6|41151.6|41111.6|41151.6|41111.6|1
1654163330000|2022-06-02 09:48:50|41159.7|41119.7|41159.7|41119.7|41159.7|41119.7|41159.7|41119.7|1
1654163350000|2022-06-02 09:49:10|41156.6|41116.6|41156.6|41116.6|41159.7|41119.7|41156.6|41116.6|0
1654163360000|2022-06-02 09:49:20|41157.7|41117.7|41159.7|41119.7|41159.7|41119.7|41154.7|41114.7|0
1654163370000|2022-06-02 09:49:30|41156.6|41116.6|41159.7|41119.7|41162.7|41122.7|41154.7|41114.7|1
1654163380000|2022-06-02 09:49:40|41156.6|41116.6|41156.6|41116.6|41156.6|41116.6|41156.6|41116.6|0
1654163390000|2022-06-02 09:49:50|41158.6|41118.6|41159.7|41119.7|41161.6|41121.6|41158.6|41118.6|0
1654163400000|2022-06-02 09:50:00|41161.6|41121.6|41166.6|41126.6|41166.6|41126.6|41161.6|41121.6|3
1654163420000|2022-06-02 09:50:20|41164.7|41124.7|41164.7|41124.7|41164.7|41124.7|41164.7|41124.7|0
1654163430000|2022-06-02 09:50:30|41166.6|41126.6|41166.6|41126.6|41166.6|41126.6|41166.6|41126.6|0
1654163440000|2022-06-02 09:50:40|41164.6|41124.6|41166.6|41126.6|41166.6|41126.6|41164.6|41124.6|0
1654163450000|2022-06-02 09:50:50|41164.6|41124.6|41164.6|41124.6|41164.6|41124.6|41164.6|41124.6|0
1654163460000|2022-06-02 09:51:00|41166.6|41126.6|41164.6|41124.6|41166.6|41126.6|41164.6|41124.6|0
1654163490000|2022-06-02 09:51:30|41161.6|41121.6|41161.6|41121.6|41161.6|41121.6|41161.6|41121.6|0
1654163520000|2022-06-02 09:52:00|41159.6|41119.6|41159.6|41119.6|41159.6|41119.6|41159.6|41119.6|2
1654163530000|2022-06-02 09:52:10|41157.7|41117.7|41154.6|41114.6|41157.7|41117.7|41154.6|41114.6|0
1654163560000|2022-06-02 09:52:40|||||||||1
1654163580000|2022-06-02 09:53:00|41151.6|41111.6|41154.6|41114.6|41154.6|41114.6|41151.6|41111.6|1
1654163600000|2022-06-02 09:53:20|41157.7|41117.7|41157.7|41117.7|41157.7|41117.7|41157.7|41117.7|0
1654163610000|2022-06-02 09:53:30|41154.6|41114.6|41154.6|41114.6|41154.6|41114.6|41154.6|41114.6|0
1654163660000|2022-06-02 09:54:20|41151.6|41111.6|41144.6|41104.6|41151.6|41111.6|41144.6|41104.6|4
1654163700000|2022-06-02 09:55:00|||||||||1
1654163770000|2022-06-02 09:56:10|41141.6|41101.6|41141.6|41101.6|41141.6|41101.6|41141.6|41101.6|0
1654163780000|2022-06-02 09:56:20|41144.6|41104.6|41159.6|41119.6|41159.6|41119.6|41144.6|41104.6|1
1654163800000|2022-06-02 09:56:40|41157.6|41117.6|41139.6|41099.6|41159.6|41119.6|41139.6|41099.6|2
1654163810000|2022-06-02 09:56:50|41137.6|41097.6|41136.6|41096.6|41137.6|41097.6|41134.6|41094.6|0
1654163820000|2022-06-02 09:57:00|41139.6|41099.6|41139.6|41099.6|41139.6|41099.6|41139.6|41099.6|0
1654163830000|2022-06-02 09:57:10|41142.6|41102.6|41142.6|41102.6|41142.6|41102.6|41142.6|41102.6|0
1654163860000|2022-06-02 09:57:40|41144.6|41104.6|41144.6|41104.6|41144.6|41104.6|41144.6|41104.6|0
1654163870000|2022-06-02 09:57:50|41146.6|41106.6|41146.6|41106.6|41146.6|41106.6|41146.6|41106.6|0
1654163880000|2022-06-02 09:58:00|41144.6|41104.6|41136.6|41096.6|41146.6|41106.6|41136.6|41096.6|0
1654163890000|2022-06-02 09:58:10|41134.6|41094.6|41136.6|41096.6|41136.6|41096.6|41134.6|41094.6|0
1654163910000|2022-06-02 09:58:30|41139.6|41099.6|41136.6|41096.6|41139.6|41099.6|41134.6|41094.6|0
1654163930000|2022-06-02 09:58:50|41134.6|41094.6|41136.6|41096.6|41136.6|41096.6|41134.6|41094.6|1
1654163940000|2022-06-02 09:59:00|41134.6|41094.6|41136.6|41096.6|41136.6|41096.6|41134.6|41094.6|0
1654163950000|2022-06-02 09:59:10|41139.6|41099.6|41139.6|41099.6|41139.6|41099.6|41139.6|41099.6|0
1654163980000|2022-06-02 09:59:40|41136.6|41096.6|41136.6|41096.6|41136.6|41096.6|41136.6|41096.6|1
1654164000000|2022-06-02 10:00:00|41134.6|41094.6|41126.6|41086.6|41134.6|41094.6|41126.6|41086.6|0
1654164020000|2022-06-02 10:00:20|41124.6|41084.6|41126.6|41086.6|41126.6|41086.6|41124.6|41084.6|0
1654164040000|2022-06-02 10:00:40|41124.6|41084.6|41126.6|41086.6|41126.6|41086.6|41124.6|41084.6|0
1654164050000|2022-06-02 10:00:50|||||||||1
1654164080000|2022-06-02 10:01:20|41124.6|41084.6|41124.6|41084.6|41124.6|41084.6|41124.6|41084.6|0
1654164130000|2022-06-02 10:02:10|41116.6|41076.6|41114.6|41074.6|41116.6|41076.6|41114.6|41074.6|3
1654164140000|2022-06-02 10:02:20|41121.6|41081.6|41121.6|41081.6|41121.6|41081.6|41121.6|41081.6|1
1654164150000|2022-06-02 10:02:30|41116.6|41076.6|41116.6|41076.6|41116.6|41076.6|41116.6|41076.6|2
1654164160000|2022-06-02 10:02:40|41114.6|41074.6|41114.6|41074.6|41114.6|41074.6|41114.6|41074.6|0
1654164180000|2022-06-02 10:03:00|41106.5|41066.5|41106.5|41066.5|41109.6|41069.6|41106.5|41066.5|2
1654164220000|2022-06-02 10:03:40|41104.6|41064.6|41106.5|41066.5|41106.5|41066.5|41104.6|41064.6|0
1654164240000|2022-06-02 10:04:00|41104.6|41064.6|41104.6|41064.6|41104.6|41064.6|41104.6|41064.6|0
1654164270000|2022-06-02 10:04:30|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|41107.6|41067.6|0
1654164280000|2022-06-02 10:04:40|41104.6|41064.6|41104.6|41064.6|41104.6|41064.6|41104.6|41064.6|0
1654164300000|2022-06-02 10:05:00|41101.5|41061.5|41142.6|41102.6|41142.6|41102.6|41101.5|41061.5|3
1654164310000|2022-06-02 10:05:10|41139.6|41099.6|41139.6|41099.6|41139.6|41099.6|41139.6|41099.6|0
1654164320000|2022-06-02 10:05:20|41136.5|41096.5|41136.5|41096.5|41136.5|41096.5|41136.5|41096.5|0
1654164330000|2022-06-02 10:05:30|41134.6|41094.6|41134.6|41094.6|41134.6|41094.6|41134.6|41094.6|0
1654164360000|2022-06-02 10:06:00|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|41134.5|41094.5|0
1654164380000|2022-06-02 10:06:20|41124.5|41084.5|41126.5|41086.5|41126.5|41086.5|41124.5|41084.5|3
1654164390000|2022-06-02 10:06:30|41124.5|41084.5|41124.5|41084.5|41124.5|41084.5|41124.5|41084.5|0
1654164420000|2022-06-02 10:07:00|41122.6|41082.6|41136.5|41096.5|41136.5|41096.5|41122.6|41082.6|1
1654164450000|2022-06-02 10:07:30|41142.6|41102.6|41142.6|41102.6|41142.6|41102.6|41142.6|41102.6|0
1654164470000|2022-06-02 10:07:50|41136.5|41096.5|41136.5|41096.5|41136.5|41096.5|41136.5|41096.5|1
1654164480000|2022-06-02 10:08:00|41139.5|41099.5|41136.5|41096.5|41139.5|41099.5|41136.5|41096.5|0
1654164490000|2022-06-02 10:08:10|41144.5|41104.5|41146.5|41106.5|41146.5|41106.5|41144.5|41104.5|0
1654164500000|2022-06-02 10:08:20|41144.5|41104.5|41144.5|41104.5|41144.5|41104.5|41144.5|41104.5|0
1654164510000|2022-06-02 10:08:30|41146.5|41106.5|41146.5|41106.5|41146.5|41106.5|41146.5|41106.5|0
1654164540000|2022-06-02 10:09:00|41144.5|41104.5|41142.6|41102.6|41144.5|41104.5|41142.6|41102.6|0
1654164550000|2022-06-02 10:09:10|41140.6|41100.6|41142.5|41102.5|41142.6|41102.6|41140.6|41100.6|1
1654164570000|2022-06-02 10:09:30|41144.5|41104.5|41144.5|41104.5|41144.5|41104.5|41144.5|41104.5|0
1654164590000|2022-06-02 10:09:50|41164.5|41124.5|41164.5|41124.5|41166.5|41126.5|41164.5|41124.5|2
1654164600000|2022-06-02 10:10:00|41166.5|41126.5|41159.5|41119.5|41166.5|41126.5|41159.5|41119.5|0
1654164610000|2022-06-02 10:10:10|41156.5|41116.5|41154.5|41114.5|41156.5|41116.5|41154.5|41114.5|0
1654164660000|2022-06-02 10:11:00|41151.5|41111.5|41134.5|41094.5|41151.5|41111.5|41134.5|41094.5|1
1654164670000|2022-06-02 10:11:10|||||||||1
1654164680000|2022-06-02 10:11:20|41131.5|41091.5|41126.5|41086.5|41131.5|41091.5|41126.5|41086.5|2
1654164690000|2022-06-02 10:11:30|41124.5|41084.5|41114.5|41074.5|41124.5|41084.5|41114.5|41074.5|0
1654164700000|2022-06-02 10:11:40|41126.5|41086.5|41126.5|41086.5|41126.5|41086.5|41126.5|41086.5|3
1654164720000|2022-06-02 10:12:00|41124.5|41084.5|41124.5|41084.5|41126.5|41086.5|41124.5|41084.5|0
1654164730000|2022-06-02 10:12:10|41122.5|41082.5|41124.5|41084.5|41124.5|41084.5|41121.5|41081.5|0
1654164760000|2022-06-02 10:12:40|41109.5|41069.5|41104.5|41064.5|41109.5|41069.5|41104.5|41064.5|1
1654164770000|2022-06-02 10:12:50|41101.5|41061.5|41093.5|41053.5|41101.5|41061.5|41087.5|41047.5|2
1654164780000|2022-06-02 10:13:00|41096.5|41056.5|41099.5|41059.5|41099.5|41059.5|41094.5|41054.5|1
1654164790000|2022-06-02 10:13:10|41102.5|41062.5|41102.5|41062.5|41102.5|41062.5|41102.5|41062.5|0
1654164830000|2022-06-02 10:13:50|41099.5|41059.5|41099.5|41059.5|41099.5|41059.5|41099.5|41059.5|0
1654164840000|2022-06-02 10:14:00|41094.5|41054.5|41094.5|41054.5|41094.5|41054.5|41094.5|41054.5|0
1654164850000|2022-06-02 10:14:10|41099.5|41059.5|41099.5|41059.5|41099.5|41059.5|41099.5|41059.5|1
1654164910000|2022-06-02 10:15:10|41094.5|41054.5|41094.5|41054.5|41094.5|41054.5|41094.5|41054.5|0
1654164960000|2022-06-02 10:16:00|41089.5|41049.5|41084.5|41044.5|41089.5|41049.5|41084.5|41044.5|2
1654165020000|2022-06-02 10:17:00|41082.5|41042.5|41074.5|41034.5|41082.5|41042.5|41074.5|41034.5|2
1654165030000|2022-06-02 10:17:10|||||||||1
1654165090000|2022-06-02 10:18:10|41077.5|41037.5|41098.4|41058.4|41098.4|41058.4|41077.5|41037.5|1
1654165110000|2022-06-02 10:18:30|41104.5|41064.5|41104.5|41064.5|41104.5|41064.5|41104.5|41064.5|0
1654165120000|2022-06-02 10:18:40|41102.5|41062.5|41099.5|41059.5|41102.5|41062.5|41099.5|41059.5|0
1654165150000|2022-06-02 10:19:10|41096.4|41056.4|41094.5|41054.5|41096.4|41056.4|41094.5|41054.5|0
1654165200000|2022-06-02 10:20:00|41106.4|41066.4|41116.4|41076.4|41116.4|41076.4|41106.4|41066.4|1
1654165260000|2022-06-02 10:21:00|41114.5|41074.5|41114.5|41074.5|41114.5|41074.5|41114.5|41074.5|0
1654165280000|2022-06-02 10:21:20|41114.4|41074.4|41124.4|41084.4|41126.4|41086.4|41114.4|41074.4|1
1654165290000|2022-06-02 10:21:30|41126.4|41086.4|41126.4|41086.4|41126.4|41086.4|41126.4|41086.4|0
1654165310000|2022-06-02 10:21:50|41124.4|41084.4|41116.4|41076.4|41124.4|41084.4|41110.5|41070.5|4
1654165320000|2022-06-02 10:22:00|41114.4|41074.4|41114.4|41074.4|41117.5|41077.5|41106.4|41066.4|0
1654165370000|2022-06-02 10:22:50|41111.4|41071.4|41111.4|41071.4|41111.4|41071.4|41111.4|41071.4|0
1654165380000|2022-06-02 10:23:00|41114.4|41074.4|41114.4|41074.4|41114.4|41074.4|41114.4|41074.4|0
1654165430000|2022-06-02 10:23:50|||||||||1
1654165440000|2022-06-02 10:24:00|41139.4|41099.4|41136.4|41096.4|41139.4|41099.4|41134.4|41094.4|5
1654165450000|2022-06-02 10:24:10|41142.5|41102.5|41142.5|41102.5|41146.4|41106.4|41142.5|41102.5|0
1654165460000|2022-06-02 10:24:20|41139.4|41099.4|41149.4|41109.4|41149.4|41109.4|41137.5|41097.5|3
1654165470000|2022-06-02 10:24:30|41151.4|41111.4|41146.4|41106.4|41154.4|41114.4|41146.4|41106.4|23
1654165480000|2022-06-02 10:24:40|41152.4|41112.4|41152.4|41112.4|41152.4|41112.4|41152.4|41112.4|0
1654165490000|2022-06-02 10:24:50|41144.4|41104.4|41146.4|41106.4|41146.4|41106.4|41144.4|41104.4|0
1654165500000|2022-06-02 10:25:00|41144.4|41104.4|41146.4|41106.4|41146.4|41106.4|41144.4|41104.4|0
1654165520000|2022-06-02 10:25:20|41144.4|41104.4|41146.4|41106.4|41146.4|41106.4|41144.4|41104.4|2
1654165530000|2022-06-02 10:25:30|41144.4|41104.4|41144.4|41104.4|41144.4|41104.4|41144.4|41104.4|0
1654165560000|2022-06-02 10:26:00|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|0
1654165570000|2022-06-02 10:26:10|41144.4|41104.4|41144.4|41104.4|41144.4|41104.4|41144.4|41104.4|0
1654165590000|2022-06-02 10:26:30|||||||||1
1654165610000|2022-06-02 10:26:50|41141.4|41101.4|41126.4|41086.4|41141.4|41101.4|41126.4|41086.4|3
1654165620000|2022-06-02 10:27:00|41124.4|41084.4|41139.4|41099.4|41139.4|41099.4|41124.4|41084.4|2
1654165630000|2022-06-02 10:27:10|41141.4|41101.4|41143.4|41103.4|41146.4|41106.4|41141.4|41101.4|0
1654165660000|2022-06-02 10:27:40|41146.4|41106.4|41146.4|41106.4|41146.4|41106.4|41146.4|41106.4|0
1654165680000|2022-06-02 10:28:00|41149.4|41109.4|41156.4|41116.4|41159.4|41119.4|41146.4|41106.4|1
1654165690000|2022-06-02 10:28:10|41153.4|41113.4|41153.4|41113.4|41153.4|41113.4|41151.4|41111.4|0
1654165700000|2022-06-02 10:28:20|41151.4|41111.4|41153.4|41113.4|41153.4|41113.4|41151.4|41111.4|0
1654165710000|2022-06-02 10:28:30|41156.4|41116.4|41156.4|41116.4|41156.4|41116.4|41156.4|41116.4|0
1654165730000|2022-06-02 10:28:50|41159.4|41119.4|41159.4|41119.4|41159.4|41119.4|41159.4|41119.4|0
1654165740000|2022-06-02 10:29:00|41156.4|41116.4|41154.4|41114.4|41156.4|41116.4|41151.4|41111.4|0
1654165750000|2022-06-02 10:29:10|41152.4|41112.4|41146.4|41106.4|41152.4|41112.4|41144.4|41104.4|1
1654165760000|2022-06-02 10:29:20|41149.4|41109.4|41146.4|41106.4|41152.4|41112.4|41146.4|41106.4|0
1654165780000|2022-06-02 10:29:40|41144.4|41104.4|41146.4|41106.4|41146.4|41106.4|41144.4|41104.4|0
1654165790000|2022-06-02 10:29:50|41163.3|41123.3|41166.4|41126.4|41166.4|41126.4|41163.3|41123.3|11
1654165800000|2022-06-02 10:30:00|41163.3|41123.3|41161.4|41121.4|41163.3|41123.3|41161.4|41121.4|0
1654165850000|2022-06-02 10:30:50|41159.4|41119.4|41159.4|41119.4|41159.4|41119.4|41159.4|41119.4|1
1654165880000|2022-06-02 10:31:20|41161.4|41121.4|41161.4|41121.4|41165.3|41125.3|41161.4|41121.4|2
1654165890000|2022-06-02 10:31:30|41159.4|41119.4|41161.4|41121.4|41161.4|41121.4|41159.4|41119.4|1
1654165940000|2022-06-02 10:32:20|41159.4|41119.4|41159.4|41119.4|41159.4|41119.4|41157.4|41117.4|1
1654165950000|2022-06-02 10:32:30|41156.4|41116.4|41159.4|41119.4|41159.4|41119.4|41156.4|41116.4|0
1654166000000|2022-06-02 10:33:20|41156.3|41116.3|41156.3|41116.3|41156.3|41116.3|41156.3|41116.3|0
1654166010000|2022-06-02 10:33:30|41154.4|41114.4|41149.4|41109.4|41154.4|41114.4|41146.3|41106.3|0
1654166050000|2022-06-02 10:34:10|41146.3|41106.3|41141.3|41101.3|41146.3|41106.3|41141.3|41101.3|0
1654166100000|2022-06-02 10:35:00|41147.4|41107.4|41151.3|41111.3|41159.4|41119.4|41147.4|41107.4|3
1654166110000|2022-06-02 10:35:10|41148.3|41108.3|41149.4|41109.4|41151.3|41111.3|41146.3|41106.3|1
1654166120000|2022-06-02 10:35:20|41166.3|41126.3|41169.4|41129.4|41169.4|41129.4|41166.3|41126.3|3
1654166130000|2022-06-02 10:35:30|41166.3|41126.3|41174.4|41134.4|41174.4|41134.4|41166.3|41126.3|0
1654166150000|2022-06-02 10:35:50|41177.4|41137.4|41206.3|41166.3|41209.4|41169.4|41177.4|41137.4|3
1654166160000|2022-06-02 10:36:00|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|41206.3|41166.3|0
1654166180000|2022-06-02 10:36:20|41206.3|41166.3|41206.3|41166.3|41206.3|41166.3|41206.3|41166.3|0
1654166190000|2022-06-02 10:36:30|41209.4|41169.4|41206.3|41166.3|41216.3|41176.3|41206.3|41166.3|10
1654166200000|2022-06-02 10:36:40|41204.3|41164.3|41204.3|41164.3|41206.3|41166.3|41204.3|41164.3|0
1654166220000|2022-06-02 10:37:00|41212.4|41172.4|41226.3|41186.3|41226.3|41186.3|41212.4|41172.4|5
1654166230000|2022-06-02 10:37:10|41216.3|41176.3|41216.3|41176.3|41216.3|41176.3|41216.3|41176.3|6
1654166250000|2022-06-02 10:37:30|41219.3|41179.3|41216.3|41176.3|41219.3|41179.3|41216.3|41176.3|0
1654166260000|2022-06-02 10:37:40|41219.3|41179.3|41216.3|41176.3|41219.3|41179.3|41216.3|41176.3|4
1654166270000|2022-06-02 10:37:50|41232.4|41192.4|41232.4|41192.4|41232.4|41192.4|41232.4|41192.4|5
1654166280000|2022-06-02 10:38:00|41226.3|41186.3|41219.3|41179.3|41226.3|41186.3|41216.3|41176.3|1
1654166290000|2022-06-02 10:38:10|41216.3|41176.3|41226.3|41186.3|41229.3|41189.3|41216.3|41176.3|0
1654166300000|2022-06-02 10:38:20|41221.3|41181.3|41226.3|41186.3|41226.3|41186.3|41221.3|41181.3|0
1654166310000|2022-06-02 10:38:30|41229.3|41189.3|41226.3|41186.3|41229.3|41189.3|41226.3|41186.3|0
1654166330000|2022-06-02 10:38:50|41229.3|41189.3|41219.3|41179.3|41229.3|41189.3|41219.3|41179.3|0
1654166350000|2022-06-02 10:39:10|41216.3|41176.3|41216.3|41176.3|41216.3|41176.3|41216.3|41176.3|0
1654166360000|2022-06-02 10:39:20|41214.3|41174.3|41214.3|41174.3|41214.3|41174.3|41214.3|41174.3|0
1654166370000|2022-06-02 10:39:30|41211.3|41171.3|41211.3|41171.3|41211.3|41171.3|41211.3|41171.3|0
1654166380000|2022-06-02 10:39:40|41214.3|41174.3|41214.3|41174.3|41214.3|41174.3|41214.3|41174.3|0
1654166390000|2022-06-02 10:39:50|41211.3|41171.3|41194.3|41154.3|41211.3|41171.3|41194.3|41154.3|4
1654166400000|2022-06-02 10:40:00|41197.4|41157.4|41214.3|41174.3|41214.3|41174.3|41197.4|41157.4|1
1654166410000|2022-06-02 10:40:10|41211.3|41171.3|41211.3|41171.3|41211.3|41171.3|41211.3|41171.3|0
1654166420000|2022-06-02 10:40:20|41204.3|41164.3|41204.3|41164.3|41204.3|41164.3|41204.3|41164.3|4
1654166460000|2022-06-02 10:41:00|41206.3|41166.3|41209.3|41169.3|41209.3|41169.3|41206.3|41166.3|0
1654166470000|2022-06-02 10:41:10|41212.3|41172.3|41212.3|41172.3|41212.3|41172.3|41212.3|41172.3|0
1654166500000|2022-06-02 10:41:40|41209.3|41169.3|41209.3|41169.3|41209.3|41169.3|41209.3|41169.3|0
1654166510000|2022-06-02 10:41:50|41212.3|41172.3|41214.3|41174.3|41214.3|41174.3|41212.3|41172.3|0
1654166520000|2022-06-02 10:42:00|41212.3|41172.3|41209.3|41169.3|41212.3|41172.3|41209.3|41169.3|0
1654166530000|2022-06-02 10:42:10|41206.3|41166.3|41203.3|41163.3|41206.3|41166.3|41203.3|41163.3|0
1654166570000|2022-06-02 10:42:50|41201.3|41161.3|41207.3|41167.3|41207.3|41167.3|41201.3|41161.3|0
1654166580000|2022-06-02 10:43:00|41204.3|41164.3|41203.3|41163.3|41209.3|41169.3|41203.3|41163.3|0
1654166590000|2022-06-02 10:43:10|41209.3|41169.3|41209.3|41169.3|41209.3|41169.3|41209.3|41169.3|0
1654166600000|2022-06-02 10:43:20|41206.3|41166.3|41199.3|41159.3|41206.3|41166.3|41199.3|41159.3|4
1654166610000|2022-06-02 10:43:30|41196.3|41156.3|41196.3|41156.3|41196.3|41156.3|41196.3|41156.3|0
1654166650000|2022-06-02 10:44:10|41193.3|41153.3|41193.3|41153.3|41193.3|41153.3|41193.3|41153.3|0
1654166670000|2022-06-02 10:44:30|41191.3|41151.3|41191.3|41151.3|41191.3|41151.3|41191.3|41151.3|0
1654166680000|2022-06-02 10:44:40|41193.3|41153.3|41196.3|41156.3|41196.3|41156.3|41193.3|41153.3|0
1654166690000|2022-06-02 10:44:50|||||||||1
1654166700000|2022-06-02 10:45:00|41194.3|41154.3|41194.3|41154.3|41194.3|41154.3|41194.3|41154.3|0
1654166710000|2022-06-02 10:45:10|41196.3|41156.3|41196.3|41156.3|41196.3|41156.3|41196.3|41156.3|0
1654166720000|2022-06-02 10:45:20|41201.3|41161.3|41201.3|41161.3|41204.3|41164.3|41196.3|41156.3|1
1654166730000|2022-06-02 10:45:30|41204.3|41164.3|41186.3|41146.3|41204.3|41164.3|41186.3|41146.3|3
1654166740000|2022-06-02 10:45:40|41189.3|41149.3|41196.3|41156.3|41196.3|41156.3|41189.3|41149.3|0
1654166750000|2022-06-02 10:45:50|41199.3|41159.3|41202.3|41162.3|41204.3|41164.3|41199.3|41159.3|1
1654166760000|2022-06-02 10:46:00|41199.3|41159.3|41209.3|41169.3|41209.3|41169.3|41199.3|41159.3|3
1654166770000|2022-06-02 10:46:10|41211.3|41171.3|41219.3|41179.3|41219.3|41179.3|41211.3|41171.3|1
1654166780000|2022-06-02 10:46:20|41223.2|41183.2|41223.2|41183.2|41223.2|41183.2|41223.2|41183.2|3
1654166790000|2022-06-02 10:46:30|41229.3|41189.3|41238.2|41198.2|41239.3|41199.3|41223.2|41183.2|3
1654166800000|2022-06-02 10:46:40|41239.3|41199.3|41226.3|41186.3|41239.3|41199.3|41226.3|41186.3|0
1654166820000|2022-06-02 10:47:00|41236.3|41196.3|41231.3|41191.3|41236.3|41196.3|41231.3|41191.3|0
1654166830000|2022-06-02 10:47:10|41228.2|41188.2|41226.3|41186.3|41228.2|41188.2|41226.3|41186.3|2
1654166850000|2022-06-02 10:47:30|41229.3|41189.3|41251.3|41211.3|41251.3|41211.3|41229.3|41189.3|2
1654166860000|2022-06-02 10:47:40|41252.3|41212.3|41249.3|41209.3|41252.3|41212.3|41243.2|41203.2|0
1654166870000|2022-06-02 10:47:50|41246.3|41206.3|41236.3|41196.3|41246.3|41206.3|41236.3|41196.3|23
1654166900000|2022-06-02 10:48:20|41249.3|41209.3|41246.3|41206.3|41249.3|41209.3|41246.3|41206.3|1
1654166910000|2022-06-02 10:48:30|41246.2|41206.2|41259.3|41219.3|41261.2|41221.2|41246.2|41206.2|1
1654166930000|2022-06-02 10:48:50|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|1
1654166940000|2022-06-02 10:49:00|41259.3|41219.3|41259.3|41219.3|41259.3|41219.3|41259.3|41219.3|0
1654166950000|2022-06-02 10:49:10|41256.2|41216.2|41256.2|41216.2|41256.2|41216.2|41256.2|41216.2|0
1654166970000|2022-06-02 10:49:30|41259.3|41219.3|41259.3|41219.3|41259.3|41219.3|41259.3|41219.3|0
1654166980000|2022-06-02 10:49:40|41256.2|41216.2|41256.2|41216.2|41256.2|41216.2|41256.2|41216.2|0
1654166990000|2022-06-02 10:49:50|41259.3|41219.3|41259.3|41219.3|41259.3|41219.3|41259.3|41219.3|0
1654167000000|2022-06-02 10:50:00|41256.2|41216.2|41249.3|41209.3|41256.2|41216.2|41246.2|41206.2|1
1654167020000|2022-06-02 10:50:20|41252.3|41212.3|41261.2|41221.2|41261.2|41221.2|41252.3|41212.3|5
1654167030000|2022-06-02 10:50:30|41258.2|41218.2|41276.2|41236.2|41281.2|41241.2|41258.2|41218.2|23
1654167050000|2022-06-02 10:50:50|41282.3|41242.3|41288.2|41248.2|41288.2|41248.2|41282.3|41242.3|9
1654167060000|2022-06-02 10:51:00|41308.2|41268.2|41303.2|41263.2|41308.2|41268.2|41298.2|41258.2|42
1654167070000|2022-06-02 10:51:10|41312.3|41272.3|41310.2|41270.2|41315.2|41275.2|41310.2|41270.2|41
1654167080000|2022-06-02 10:51:20|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|2
1654167090000|2022-06-02 10:51:30|41320.2|41280.2|41317.2|41277.2|41320.2|41280.2|41317.2|41277.2|3
1654167100000|2022-06-02 10:51:40|41320.2|41280.2|41320.2|41280.2|41320.2|41280.2|41320.2|41280.2|1
1654167110000|2022-06-02 10:51:50|41317.2|41277.2|41320.2|41280.2|41320.2|41280.2|41317.2|41277.2|6
1654167120000|2022-06-02 10:52:00|41300.2|41260.2|41303.2|41263.2|41303.2|41263.2|41300.2|41260.2|32
1654167130000|2022-06-02 10:52:10|41293.2|41253.2|41283.2|41243.2|41293.2|41253.2|41283.2|41243.2|1
1654167140000|2022-06-02 10:52:20|41286.2|41246.2|41283.2|41243.2|41286.2|41246.2|41283.2|41243.2|0
1654167150000|2022-06-02 10:52:30|41280.2|41240.2|41278.2|41238.2|41280.2|41240.2|41278.2|41238.2|1
1654167160000|2022-06-02 10:52:40|41276.2|41236.2|41276.2|41236.2|41276.2|41236.2|41276.2|41236.2|0
1654167230000|2022-06-02 10:53:50|41278.2|41238.2|41286.2|41246.2|41286.2|41246.2|41278.2|41238.2|0
1654167260000|2022-06-02 10:54:20|41288.2|41248.2|41296.2|41256.2|41296.2|41256.2|41288.2|41248.2|0
1654167300000|2022-06-02 10:55:00|41298.2|41258.2|41296.2|41256.2|41298.2|41258.2|41290.2|41250.2|0
1654167310000|2022-06-02 10:55:10|41293.2|41253.2|41296.2|41256.2|41296.2|41256.2|41293.2|41253.2|0
1654167320000|2022-06-02 10:55:20|41293.2|41253.2|41293.2|41253.2|41293.2|41253.2|41293.2|41253.2|0
1654167330000|2022-06-02 10:55:30|41290.2|41250.2|41290.2|41250.2|41296.2|41256.2|41290.2|41250.2|0
1654167340000|2022-06-02 10:55:40|41293.2|41253.2|41290.2|41250.2|41293.2|41253.2|41290.2|41250.2|0
1654167360000|2022-06-02 10:56:00|41288.2|41248.2|41280.2|41240.2|41288.2|41248.2|41280.2|41240.2|0
1654167370000|2022-06-02 10:56:10|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|41286.2|41246.2|0
1654167380000|2022-06-02 10:56:20|41281.2|41241.2|41270.1|41230.1|41281.2|41241.2|41268.2|41228.2|5
1654167410000|2022-06-02 10:56:50|41273.2|41233.2|41273.2|41233.2|41273.2|41233.2|41273.2|41233.2|0
1654167420000|2022-06-02 10:57:00|41270.1|41230.1|41270.1|41230.1|41273.2|41233.2|41270.1|41230.1|0
1654167430000|2022-06-02 10:57:10|41268.2|41228.2|41268.2|41228.2|41268.2|41228.2|41268.2|41228.2|0
1654167450000|2022-06-02 10:57:30|41278.2|41238.2|41270.1|41230.1|41278.2|41238.2|41270.1|41230.1|2
1654167470000|2022-06-02 10:57:50|41268.2|41228.2|41270.1|41230.1|41270.1|41230.1|41268.2|41228.2|0
1654167480000|2022-06-02 10:58:00|41273.2|41233.2|41276.2|41236.2|41276.2|41236.2|41273.2|41233.2|0
1654167510000|2022-06-02 10:58:30|41273.2|41233.2|41273.2|41233.2|41273.2|41233.2|41273.2|41233.2|0
1654167520000|2022-06-02 10:58:40|41270.1|41230.1|41270.1|41230.1|41270.1|41230.1|41270.1|41230.1|0
1654167530000|2022-06-02 10:58:50|41268.2|41228.2|41268.2|41228.2|41268.2|41228.2|41268.2|41228.2|1
1654167580000|2022-06-02 10:59:40|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|0
1654167590000|2022-06-02 10:59:50|41273.2|41233.2|41276.2|41236.2|41276.2|41236.2|41273.2|41233.2|1
1654167600000|2022-06-02 11:00:00|41273.1|41233.1|41268.1|41228.1|41273.1|41233.1|41268.1|41228.1|1
1654167610000|2022-06-02 11:00:10|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|41271.2|41231.2|3
1654167640000|2022-06-02 11:00:40|41273.1|41233.1|41276.2|41236.2|41281.2|41241.2|41273.1|41233.1|2
1654167650000|2022-06-02 11:00:50|41278.1|41238.1|41273.1|41233.1|41278.1|41238.1|41273.1|41233.1|0
1654167660000|2022-06-02 11:01:00|41271.2|41231.2|41276.2|41236.2|41278.1|41238.1|41271.2|41231.2|3
1654167670000|2022-06-02 11:01:10|41278.1|41238.1|41276.2|41236.2|41278.1|41238.1|41276.2|41236.2|0
1654167680000|2022-06-02 11:01:20|41278.1|41238.1|41281.2|41241.2|41281.2|41241.2|41278.1|41238.1|0
1654167700000|2022-06-02 11:01:40|41279.2|41239.2|41279.2|41239.2|41279.2|41239.2|41279.2|41239.2|0
1654167720000|2022-06-02 11:02:00|41281.2|41241.2|41281.2|41241.2|41281.2|41241.2|41281.2|41241.2|0
1654167730000|2022-06-02 11:02:10|41279.2|41239.2|41276.2|41236.2|41281.2|41241.2|41276.2|41236.2|0
1654167760000|2022-06-02 11:02:40|41278.1|41238.1|41278.1|41238.1|41278.1|41238.1|41276.2|41236.2|0
1654167770000|2022-06-02 11:02:50|41298.1|41258.1|41298.1|41258.1|41298.1|41258.1|41298.1|41258.1|2
1654167800000|2022-06-02 11:03:20|41301.2|41261.2|41301.2|41261.2|41301.2|41261.2|41301.2|41261.2|0
1654167810000|2022-06-02 11:03:30|41298.1|41258.1|41298.1|41258.1|41298.1|41258.1|41298.1|41258.1|0
1654167820000|2022-06-02 11:03:40|||||||||1
1654167840000|2022-06-02 11:04:00|41301.1|41261.1|41306.1|41266.1|41308.1|41268.1|41301.1|41261.1|2
1654167860000|2022-06-02 11:04:20|41308.1|41268.1|41303.1|41263.1|41308.1|41268.1|41303.1|41263.1|1
1654167880000|2022-06-02 11:04:40|||||||||1
1654167900000|2022-06-02 11:05:00|41300.1|41260.1|41303.1|41263.1|41303.1|41263.1|41300.1|41260.1|0
1654167950000|2022-06-02 11:05:50|41305.1|41265.1|41305.1|41265.1|41305.1|41265.1|41305.1|41265.1|2
1654167960000|2022-06-02 11:06:00|41310.1|41270.1|41306.1|41266.1|41313.1|41273.1|41303.1|41263.1|7
1654168000000|2022-06-02 11:06:40|41307.1|41267.1|41310.1|41270.1|41310.1|41270.1|41307.1|41267.1|0
1654168010000|2022-06-02 11:06:50|41312.1|41272.1|41318.1|41278.1|41323.1|41283.1|41312.1|41272.1|7
1654168020000|2022-06-02 11:07:00|41311.1|41271.1|41316.1|41276.1|41316.1|41276.1|41311.1|41271.1|1
1654168040000|2022-06-02 11:07:20|41313.1|41273.1|41318.1|41278.1|41318.1|41278.1|41313.1|41273.1|3
1654168060000|2022-06-02 11:07:40|41313.1|41273.1|41313.1|41273.1|41313.1|41273.1|41308.1|41268.1|4
1654168070000|2022-06-02 11:07:50|41324.1|41284.1|41317|41277|41324.1|41284.1|41313.1|41273.1|0
1654168080000|2022-06-02 11:08:00|41320.1|41280.1|41318.1|41278.1|41320.1|41280.1|41318.1|41278.1|1
1654168100000|2022-06-02 11:08:20|41320.1|41280.1|41320.1|41280.1|41320.1|41280.1|41320.1|41280.1|0
1654168120000|2022-06-02 11:08:40|41323.1|41283.1|41323.1|41283.1|41323.1|41283.1|41323.1|41283.1|0
1654168140000|2022-06-02 11:09:00|41321.1|41281.1|41329.1|41289.1|41329.1|41289.1|41321.1|41281.1|0
1654168150000|2022-06-02 11:09:10|41326.1|41286.1|41323.1|41283.1|41326.1|41286.1|41321.1|41281.1|3
1654168170000|2022-06-02 11:09:30|||||||||1
1654168190000|2022-06-02 11:09:50|41321.1|41281.1|41321.1|41281.1|41321.1|41281.1|41321.1|41281.1|0
1654168200000|2022-06-02 11:10:00|41309.1|41269.1|41309.1|41269.1|41309.1|41269.1|41309.1|41269.1|7
1654168210000|2022-06-02 11:10:10|41313.1|41273.1|41301.1|41261.1|41313.1|41273.1|41301.1|41261.1|3
1654168220000|2022-06-02 11:10:20|41304.1|41264.1|41311.1|41271.1|41311.1|41271.1|41304.1|41264.1|1
1654168230000|2022-06-02 11:10:30|41309.1|41269.1|41319.1|41279.1|41319.1|41279.1|41309.1|41269.1|3
1654168240000|2022-06-02 11:10:40|41321.1|41281.1|41314.1|41274.1|41321.1|41281.1|41314.1|41274.1|1
1654168250000|2022-06-02 11:10:50|41319.1|41279.1|41319.1|41279.1|41319.1|41279.1|41319.1|41279.1|4
1654168260000|2022-06-02 11:11:00|41316.1|41276.1|41319.1|41279.1|41319.1|41279.1|41316.1|41276.1|1
1654168270000|2022-06-02 11:11:10|||||||||1
1654168310000|2022-06-02 11:11:50|41316.1|41276.1|41316.1|41276.1|41316.1|41276.1|41313.1|41273.1|1
1654168350000|2022-06-02 11:12:30|41306.1|41266.1|41306.1|41266.1|41306.1|41266.1|41306.1|41266.1|5
1654168380000|2022-06-02 11:13:00|||||||||1
1654168400000|2022-06-02 11:13:20|41304.1|41264.1|41296.1|41256.1|41304.1|41264.1|41296.1|41256.1|4
1654168410000|2022-06-02 11:13:30|41299.1|41259.1|41301.1|41261.1|41301.1|41261.1|41299.1|41259.1|1
1654168420000|2022-06-02 11:13:40|41299.1|41259.1|41291.1|41251.1|41301.1|41261.1|41291.1|41251.1|0
1654168440000|2022-06-02 11:14:00|41289.1|41249.1|41299.1|41259.1|41299.1|41259.1|41283.1|41243.1|1
1654168480000|2022-06-02 11:14:40|41301.1|41261.1|41301.1|41261.1|41301.1|41261.1|41299.1|41259.1|0
1654168490000|2022-06-02 11:14:50|41299.1|41259.1|41303.1|41263.1|41303.1|41263.1|41299.1|41259.1|0
1654168500000|2022-06-02 11:15:00|41306.1|41266.1|41309.1|41269.1|41309.1|41269.1|41306.1|41266.1|0
1654168530000|2022-06-02 11:15:30|41306.1|41266.1|41309.1|41269.1|41309.1|41269.1|41304.1|41264.1|0
1654168550000|2022-06-02 11:15:50|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|1
1654168580000|2022-06-02 11:16:20|41314.1|41274.1|41314.1|41274.1|41314.1|41274.1|41314.1|41274.1|1
1654168590000|2022-06-02 11:16:30|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|0
1654168610000|2022-06-02 11:16:50|41314.1|41274.1|41314.1|41274.1|41314.1|41274.1|41314.1|41274.1|1
1654168620000|2022-06-02 11:17:00|41319.1|41279.1|41319.1|41279.1|41319.1|41279.1|41319.1|41279.1|1
1654168630000|2022-06-02 11:17:10|41316.1|41276.1|41316.1|41276.1|41316.1|41276.1|41316.1|41276.1|0
1654168640000|2022-06-02 11:17:20|41311.1|41271.1|41306.1|41266.1|41311.1|41271.1|41306.1|41266.1|2
1654168670000|2022-06-02 11:17:50|41303|41263|41299.1|41259.1|41303|41263|41299.1|41259.1|0
1654168690000|2022-06-02 11:18:10|41293|41253|41299.1|41259.1|41299.1|41259.1|41293|41253|0
1654168700000|2022-06-02 11:18:20|41293|41253|41299.1|41259.1|41299.1|41259.1|41293|41253|0
1654168720000|2022-06-02 11:18:40|41291.1|41251.1|41291.1|41251.1|41291.1|41251.1|41291.1|41251.1|0
1654168730000|2022-06-02 11:18:50|41286.1|41246.1|41289.1|41249.1|41289.1|41249.1|41286.1|41246.1|1
1654168750000|2022-06-02 11:19:10|41281|41241|41273|41233|41281|41241|41273|41233|2
1654168760000|2022-06-02 11:19:20|41276|41236|41276|41236|41276|41236|41276|41236|0
1654168780000|2022-06-02 11:19:40|41273|41233|41271|41231|41273|41233|41271|41231|1
1654168790000|2022-06-02 11:19:50|41274.1|41234.1|41279.1|41239.1|41279.1|41239.1|41271|41231|2
1654168840000|2022-06-02 11:20:40|41281|41241|41281|41241|41281|41241|41281|41241|0
1654168850000|2022-06-02 11:20:50|41284.1|41244.1|41284.1|41244.1|41284.1|41244.1|41284.1|41244.1|0
1654168860000|2022-06-02 11:21:00|41289.1|41249.1|41294.1|41254.1|41294.1|41254.1|41289.1|41249.1|2
1654168890000|2022-06-02 11:21:30|41291|41251|41291|41251|41291|41251|41291|41251|0
1654168900000|2022-06-02 11:21:40|41294.1|41254.1|41294.1|41254.1|41294.1|41254.1|41294.1|41254.1|0
1654168920000|2022-06-02 11:22:00|41291|41251|41289.1|41249.1|41291|41251|41286|41246|1
1654168930000|2022-06-02 11:22:10|41281|41241|41284.1|41244.1|41284.1|41244.1|41281|41241|0
1654168940000|2022-06-02 11:22:20|41291|41251|41294.1|41254.1|41294.1|41254.1|41291|41251|1
1654168960000|2022-06-02 11:22:40|41291|41251|41286|41246|41291|41251|41286|41246|1
1654168970000|2022-06-02 11:22:50|41281|41241|41283|41243|41283|41243|41281|41241|0
1654168980000|2022-06-02 11:23:00|41286|41246|41291|41251|41291|41251|41286|41246|0
1654168990000|2022-06-02 11:23:10|41288|41248|41281|41241|41288|41248|41281|41241|1
1654169030000|2022-06-02 11:23:50|41284|41244|41289|41249|41289|41249|41284|41244|1
1654169040000|2022-06-02 11:24:00|41286|41246|41286|41246|41286|41246|41286|41246|0
1654169150000|2022-06-02 11:25:50|41289|41249|41289|41249|41289|41249|41289|41249|0
1654169160000|2022-06-02 11:26:00|41291|41251|41291|41251|41291|41251|41291|41251|0
1654169210000|2022-06-02 11:26:50|41281|41241|41281|41241|41283|41243|41281|41241|1
1654169220000|2022-06-02 11:27:00|41289|41249|41289|41249|41289|41249|41289|41249|0
1654169240000|2022-06-02 11:27:20|41291|41251|41291|41251|41291|41251|41289|41249|0
1654169250000|2022-06-02 11:27:30|41281|41241|41281|41241|41281|41241|41281|41241|1
1654169260000|2022-06-02 11:27:40|41286|41246|41289|41249|41291|41251|41286|41246|0
1654169280000|2022-06-02 11:28:00|41291|41251|41289|41249|41291|41251|41289|41249|0
1654169290000|2022-06-02 11:28:10|41281|41241|41281|41241|41281|41241|41279|41239|2
1654169310000|2022-06-02 11:28:30|41279|41239|41276|41236|41279|41239|41276|41236|0
1654169320000|2022-06-02 11:28:40|41271|41231|41281|41241|41281|41241|41271|41231|2
1654169330000|2022-06-02 11:28:50|41279|41239|41281|41241|41281|41241|41279|41239|0
1654169360000|2022-06-02 11:29:20|41284|41244|41291|41251|41291|41251|41284|41244|1
1654169370000|2022-06-02 11:29:30|41294|41254|41299|41259|41299|41259|41294|41254|0
1654169380000|2022-06-02 11:29:40|41296|41256|41299|41259|41299|41259|41296|41256|0
1654169400000|2022-06-02 11:30:00|41296|41256|41299|41259|41299|41259|41296|41256|0
1654169410000|2022-06-02 11:30:10|41296|41256|41296|41256|41296|41256|41296|41256|0
1654169440000|2022-06-02 11:30:40|41299|41259|41299|41259|41299|41259|41299|41259|0
1654169460000|2022-06-02 11:31:00|41291|41251|41286|41246|41291|41251|41286|41246|0
1654169470000|2022-06-02 11:31:10|41289|41249|41299|41259|41299|41259|41289|41249|3
1654169480000|2022-06-02 11:31:20|41294|41254|41291|41251|41294|41254|41291|41251|0
1654169520000|2022-06-02 11:32:00|41289|41249|41299|41259|41299|41259|41289|41249|7
1654169530000|2022-06-02 11:32:10|41296|41256|41296|41256|41296|41256|41296|41256|0
1654169580000|2022-06-02 11:33:00|41299|41259|41299|41259|41299|41259|41299|41259|0
1654169590000|2022-06-02 11:33:10|41319|41279|41316|41276|41319|41279|41316|41276|6
1654169600000|2022-06-02 11:33:20|41319|41279|41312.9|41272.9|41319|41279|41312.9|41272.9|0
1654169610000|2022-06-02 11:33:30|41311|41271|41311|41271|41311|41271|41311|41271|0
1654169640000|2022-06-02 11:34:00|41306|41266|41306|41266|41306|41266|41306|41266|0
1654169660000|2022-06-02 11:34:20|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|0
1654169700000|2022-06-02 11:35:00|41304|41264|41309|41269|41310.9|41270.9|41304|41264|0
1654169710000|2022-06-02 11:35:10|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|0
1654169720000|2022-06-02 11:35:20|41315.9|41275.9|41315.9|41275.9|41315.9|41275.9|41315.9|41275.9|0
1654169730000|2022-06-02 11:35:30|41310.9|41270.9|41315.9|41275.9|41315.9|41275.9|41310.9|41270.9|0
1654169760000|2022-06-02 11:36:00|41312.9|41272.9|41329|41289|41329|41289|41312.9|41272.9|0
1654169770000|2022-06-02 11:36:10|41325.9|41285.9|41325.9|41285.9|41325.9|41285.9|41325.9|41285.9|0
1654169780000|2022-06-02 11:36:20|41330.9|41290.9|41330.9|41290.9|41330.9|41290.9|41330.9|41290.9|2
1654169800000|2022-06-02 11:36:40|41349.9|41309.9|41355.9|41315.9|41355.9|41315.9|41349.9|41309.9|4
1654169810000|2022-06-02 11:36:50|41380.9|41340.9|41350.9|41310.9|41380.9|41340.9|41350.9|41310.9|18
1654169820000|2022-06-02 11:37:00|41355.9|41315.9|41345.9|41305.9|41355.9|41315.9|41345.9|41305.9|0
1654169830000|2022-06-02 11:37:10|41355.9|41315.9|41365.9|41325.9|41365.9|41325.9|41355.9|41315.9|7
1654169850000|2022-06-02 11:37:30|41370.9|41330.9|41370.9|41330.9|41370.9|41330.9|41370.9|41330.9|0
1654169860000|2022-06-02 11:37:40|41365.9|41325.9|41365.9|41325.9|41365.9|41325.9|41365.9|41325.9|2
1654169890000|2022-06-02 11:38:10|41362.9|41322.9|41365.9|41325.9|41365.9|41325.9|41362.9|41322.9|0
1654169910000|2022-06-02 11:38:30|41360.9|41320.9|41365.9|41325.9|41365.9|41325.9|41360.9|41320.9|2
1654169920000|2022-06-02 11:38:40|41348.9|41308.9|41335.9|41295.9|41348.9|41308.9|41335.9|41295.9|2
1654169930000|2022-06-02 11:38:50|41332.9|41292.9|41335.9|41295.9|41340.9|41300.9|41332.9|41292.9|0
1654169940000|2022-06-02 11:39:00|41332.9|41292.9|41335.9|41295.9|41335.9|41295.9|41332.9|41292.9|1
1654169970000|2022-06-02 11:39:30|41337.9|41297.9|41340.9|41300.9|41340.9|41300.9|41337.9|41297.9|0
1654170000000|2022-06-02 11:40:00|41343.9|41303.9|41355.9|41315.9|41358.9|41318.9|41340.9|41300.9|2
1654170010000|2022-06-02 11:40:10|41352.9|41312.9|41352.9|41312.9|41352.9|41312.9|41352.9|41312.9|0
1654170040000|2022-06-02 11:40:40|41345.9|41305.9|41348.9|41308.9|41350.9|41310.9|41345.9|41305.9|2
1654170060000|2022-06-02 11:41:00|41350.9|41310.9|41345.9|41305.9|41350.9|41310.9|41340.9|41300.9|0
1654170080000|2022-06-02 11:41:20|41347.9|41307.9|41347.9|41307.9|41347.9|41307.9|41347.9|41307.9|0
1654170090000|2022-06-02 11:41:30|41350.9|41310.9|41350.9|41310.9|41350.9|41310.9|41350.9|41310.9|0
1654170100000|2022-06-02 11:41:40|41348.9|41308.9|41348.9|41308.9|41348.9|41308.9|41348.9|41308.9|0
1654170110000|2022-06-02 11:41:50|41335.9|41295.9|41342.9|41302.9|41342.9|41302.9|41335.9|41295.9|0
1654170120000|2022-06-02 11:42:00|41345.9|41305.9|41350.9|41310.9|41350.9|41310.9|41342.9|41302.9|0
1654170130000|2022-06-02 11:42:10|41348.9|41308.9|41348.9|41308.9|41348.9|41308.9|41348.9|41308.9|0
1654170160000|2022-06-02 11:42:40|41345.9|41305.9|41342.9|41302.9|41345.9|41305.9|41342.9|41302.9|0
1654170170000|2022-06-02 11:42:50|41345.9|41305.9|41340.9|41300.9|41345.9|41305.9|41340.9|41300.9|2
1654170190000|2022-06-02 11:43:10|41330.9|41290.9|41330.9|41290.9|41330.9|41290.9|41330.9|41290.9|1
1654170220000|2022-06-02 11:43:40|41322.9|41282.9|41322.9|41282.9|41322.9|41282.9|41322.9|41282.9|1
1654170240000|2022-06-02 11:44:00|41325.9|41285.9|41330.9|41290.9|41335.9|41295.9|41325.9|41285.9|2
1654170260000|2022-06-02 11:44:20|41327.9|41287.9|41320.9|41280.9|41327.9|41287.9|41315.9|41275.9|3
1654170270000|2022-06-02 11:44:30|41317.9|41277.9|41293.9|41253.9|41317.9|41277.9|41293.9|41253.9|2
1654170280000|2022-06-02 11:44:40|41288.9|41248.9|41290.9|41250.9|41290.9|41250.9|41288.9|41248.9|4
1654170290000|2022-06-02 11:44:50|41288.9|41248.9|41288.9|41248.9|41288.9|41248.9|41288.9|41248.9|0
1654170300000|2022-06-02 11:45:00|41290.9|41250.9|41290.9|41250.9|41290.9|41250.9|41290.9|41250.9|0
1654170310000|2022-06-02 11:45:10|41298.9|41258.9|41300.9|41260.9|41308.9|41268.9|41298.9|41258.9|4
1654170350000|2022-06-02 11:45:50|||||||||1
1654170360000|2022-06-02 11:46:00|41297.8|41257.8|41290.9|41250.9|41297.8|41257.8|41288.9|41248.9|2
1654170370000|2022-06-02 11:46:10|41284.8|41244.8|41280.9|41240.9|41284.8|41244.8|41280.9|41240.9|0
1654170390000|2022-06-02 11:46:30|||||||||5
1654170400000|2022-06-02 11:46:40|41290.9|41250.9|41290.9|41250.9|41290.9|41250.9|41290.9|41250.9|0
1654170410000|2022-06-02 11:46:50|41292.8|41252.8|41292.8|41252.8|41292.8|41252.8|41292.8|41252.8|0
1654170420000|2022-06-02 11:47:00|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|0
1654170430000|2022-06-02 11:47:10|41292.8|41252.8|41305.9|41265.9|41305.9|41265.9|41292.8|41252.8|1
1654170440000|2022-06-02 11:47:20|41307.8|41267.8|41310.9|41270.9|41310.9|41270.9|41307.8|41267.8|0
1654170470000|2022-06-02 11:47:50|41322.8|41282.8|41315.9|41275.9|41322.8|41282.8|41315.9|41275.9|2
1654170480000|2022-06-02 11:48:00|41320.9|41280.9|41320.9|41280.9|41320.9|41280.9|41315.9|41275.9|0
1654170490000|2022-06-02 11:48:10|41322.8|41282.8|41325.9|41285.9|41325.9|41285.9|41320.9|41280.9|3
1654170500000|2022-06-02 11:48:20|41322.8|41282.8|41330.9|41290.9|41330.9|41290.9|41322.8|41282.8|0
1654170510000|2022-06-02 11:48:30|41322.8|41282.8|41322.8|41282.8|41322.8|41282.8|41320.9|41280.9|1
1654170520000|2022-06-02 11:48:40|41320.9|41280.9|41320.9|41280.9|41320.9|41280.9|41320.9|41280.9|0
1654170580000|2022-06-02 11:49:40|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|0
1654170610000|2022-06-02 11:50:10|41314.8|41274.8|41310.8|41270.8|41314.8|41274.8|41310.8|41270.8|1
1654170660000|2022-06-02 11:51:00|41300.8|41260.8|41322.8|41282.8|41322.8|41282.8|41300.8|41260.8|4
1654170670000|2022-06-02 11:51:10|||||||||1
1654170690000|2022-06-02 11:51:30|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|0
1654170710000|2022-06-02 11:51:50|41322.8|41282.8|41322.8|41282.8|41327.8|41287.8|41320.8|41280.8|0
1654170720000|2022-06-02 11:52:00|41327.8|41287.8|41327.8|41287.8|41327.8|41287.8|41322.8|41282.8|0
1654170730000|2022-06-02 11:52:10|41312.8|41272.8|41312.8|41272.8|41312.8|41272.8|41312.8|41272.8|1
1654170740000|2022-06-02 11:52:20|41307.8|41267.8|41307.8|41267.8|41307.8|41267.8|41307.8|41267.8|0
1654170770000|2022-06-02 11:52:50|41310.8|41270.8|41300.8|41260.8|41310.8|41270.8|41300.8|41260.8|1
1654170790000|2022-06-02 11:53:10|41302.8|41262.8|41302.8|41262.8|41302.8|41262.8|41302.8|41262.8|0
1654170800000|2022-06-02 11:53:20|41300.8|41260.8|41302.8|41262.8|41302.8|41262.8|41300.8|41260.8|0
1654170810000|2022-06-02 11:53:30|41305.8|41265.8|41302.8|41262.8|41305.8|41265.8|41302.8|41262.8|0
1654170840000|2022-06-02 11:54:00|41300.8|41260.8|41300.8|41260.8|41300.8|41260.8|41300.8|41260.8|1
1654170850000|2022-06-02 11:54:10|41297.8|41257.8|41295.8|41255.8|41297.8|41257.8|41290.8|41250.8|4
1654170860000|2022-06-02 11:54:20|41292.8|41252.8|41292.8|41252.8|41292.8|41252.8|41292.8|41252.8|0
1654170870000|2022-06-02 11:54:30|41295.8|41255.8|41292.8|41252.8|41298.8|41258.8|41292.8|41252.8|0
1654170880000|2022-06-02 11:54:40|41295.8|41255.8|41295.8|41255.8|41295.8|41255.8|41292.8|41252.8|0
1654170890000|2022-06-02 11:54:50|41292.8|41252.8|41292.8|41252.8|41292.8|41252.8|41292.8|41252.8|0
1654170900000|2022-06-02 11:55:00|41295.8|41255.8|41298.8|41258.8|41298.8|41258.8|41292.8|41252.8|1
1654170910000|2022-06-02 11:55:10|41295.8|41255.8|41292.8|41252.8|41295.8|41255.8|41292.8|41252.8|0
1654170950000|2022-06-02 11:55:50|41295.8|41255.8|41300.8|41260.8|41300.8|41260.8|41295.8|41255.8|0
1654170960000|2022-06-02 11:56:00|41298.8|41258.8|41298.8|41258.8|41298.8|41258.8|41298.8|41258.8|0
1654170980000|2022-06-02 11:56:20|41295.8|41255.8|41295.8|41255.8|41298.8|41258.8|41295.8|41255.8|0
1654171000000|2022-06-02 11:56:40|41292.8|41252.8|41292.8|41252.8|41292.8|41252.8|41292.8|41252.8|0
1654171010000|2022-06-02 11:56:50|41295.8|41255.8|41295.8|41255.8|41295.8|41255.8|41295.8|41255.8|0
1654171020000|2022-06-02 11:57:00|41292.8|41252.8|41295.8|41255.8|41300.8|41260.8|41292.8|41252.8|0
1654171050000|2022-06-02 11:57:30|41292.8|41252.8|41292.8|41252.8|41292.8|41252.8|41292.8|41252.8|0
1654171080000|2022-06-02 11:58:00|41298.8|41258.8|41298.8|41258.8|41298.8|41258.8|41295.8|41255.8|0
1654171090000|2022-06-02 11:58:10|41300.8|41260.8|41298.8|41258.8|41300.8|41260.8|41298.8|41258.8|0
1654171100000|2022-06-02 11:58:20|41300.8|41260.8|41292.8|41252.8|41300.8|41260.8|41292.8|41252.8|0
1654171120000|2022-06-02 11:58:40|41290.8|41250.8|41290.8|41250.8|41290.8|41250.8|41290.8|41250.8|0
1654171140000|2022-06-02 11:59:00|41280.8|41240.8|41280.8|41240.8|41280.8|41240.8|41280.8|41240.8|1
1654171160000|2022-06-02 11:59:20|||||||||1
1654171170000|2022-06-02 11:59:30|41272.8|41232.8|41280.8|41240.8|41280.8|41240.8|41272.8|41232.8|0
1654171180000|2022-06-02 11:59:40|41272.8|41232.8|41272.8|41232.8|41280.8|41240.8|41272.8|41232.8|3
1654171190000|2022-06-02 11:59:50|41275.8|41235.8|41272.8|41232.8|41280.8|41240.8|41272.8|41232.8|0
1654171200000|2022-06-02 12:00:00|41270.8|41230.8|41267.8|41227.8|41270.8|41230.8|41267.8|41227.8|0
1654171210000|2022-06-02 12:00:10|41272.8|41232.8|41277.8|41237.8|41277.8|41237.8|41272.8|41232.8|9
1654171220000|2022-06-02 12:00:20|41272.8|41232.8|41277.8|41237.8|41277.8|41237.8|41272.8|41232.8|0
1654171230000|2022-06-02 12:00:30|41280.8|41240.8|41282.7|41242.7|41282.7|41242.7|41272.7|41232.7|0
1654171240000|2022-06-02 12:00:40|41280.8|41240.8|41280.8|41240.8|41280.8|41240.8|41280.8|41240.8|0
1654171250000|2022-06-02 12:00:50|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|1
1654171270000|2022-06-02 12:01:10|41277.7|41237.7|41280.8|41240.8|41280.8|41240.8|41277.7|41237.7|0
1654171280000|2022-06-02 12:01:20|41277.7|41237.7|41277.7|41237.7|41277.7|41237.7|41277.7|41237.7|0
1654171290000|2022-06-02 12:01:30|41282.7|41242.7|41272.7|41232.7|41282.7|41242.7|41272.7|41232.7|4
1654171300000|2022-06-02 12:01:40|41277.7|41237.7|41267.7|41227.7|41277.7|41237.7|41267.7|41227.7|1
1654171310000|2022-06-02 12:01:50|||||||||3
1654171340000|2022-06-02 12:02:20|41270.8|41230.8|41270.8|41230.8|41270.8|41230.8|41270.8|41230.8|0
1654171350000|2022-06-02 12:02:30|41267.7|41227.7|41270.8|41230.8|41270.8|41230.8|41267.7|41227.7|1
1654171360000|2022-06-02 12:02:40|41267.7|41227.7|41270.8|41230.8|41270.8|41230.8|41267.7|41227.7|0
1654171370000|2022-06-02 12:02:50|41267.7|41227.7|41267.7|41227.7|41270.8|41230.8|41267.7|41227.7|6
1654171380000|2022-06-02 12:03:00|41270.8|41230.8|41267.7|41227.7|41270.8|41230.8|41267.7|41227.7|0
1654171400000|2022-06-02 12:03:20|41270.8|41230.8|41267.7|41227.7|41270.8|41230.8|41267.7|41227.7|0
1654171410000|2022-06-02 12:03:30|41270.8|41230.8|41267.7|41227.7|41270.8|41230.8|41267.7|41227.7|7
1654171420000|2022-06-02 12:03:40|||||||||4
1654171430000|2022-06-02 12:03:50|41282.7|41242.7|41277.7|41237.7|41282.7|41242.7|41274.7|41234.7|2
1654171440000|2022-06-02 12:04:00|41280.8|41240.8|41272.7|41232.7|41280.8|41240.8|41272.7|41232.7|0
1654171450000|2022-06-02 12:04:10|41277.7|41237.7|41267.7|41227.7|41277.7|41237.7|41267.7|41227.7|7
1654171460000|2022-06-02 12:04:20|41274.7|41234.7|41274.7|41234.7|41277.7|41237.7|41269.7|41229.7|21
1654171470000|2022-06-02 12:04:30|41284.7|41244.7|41289.7|41249.7|41292.7|41252.7|41276.7|41236.7|8
1654171480000|2022-06-02 12:04:40|41286.7|41246.7|41294.7|41254.7|41294.7|41254.7|41286.7|41246.7|0
1654171490000|2022-06-02 12:04:50|41298.6|41258.6|41296.7|41256.7|41304.7|41264.7|41294.7|41254.7|6
1654171500000|2022-06-02 12:05:00|41299.7|41259.7|41296.7|41256.7|41304.7|41264.7|41294.7|41254.7|1
1654171510000|2022-06-02 12:05:10|41294.7|41254.7|41304.7|41264.7|41304.7|41264.7|41294.7|41254.7|1
1654171520000|2022-06-02 12:05:20|41306.7|41266.7|41294.7|41254.7|41306.7|41266.7|41294.7|41254.7|6
1654171530000|2022-06-02 12:05:30|41298.6|41258.6|41294.7|41254.7|41298.6|41258.6|41294.7|41254.7|4
1654171540000|2022-06-02 12:05:40|41296.7|41256.7|41296.7|41256.7|41296.7|41256.7|41296.7|41256.7|0
1654171550000|2022-06-02 12:05:50|41299.7|41259.7|41304.7|41264.7|41304.7|41264.7|41299.7|41259.7|4
1654171560000|2022-06-02 12:06:00|41299.7|41259.7|41304.7|41264.7|41306.7|41266.7|41299.7|41259.7|0
1654171570000|2022-06-02 12:06:10|41308.6|41268.6|41306.7|41266.7|41314.7|41274.7|41306.7|41266.7|8
1654171600000|2022-06-02 12:06:40|||||||||1
1654171610000|2022-06-02 12:06:50|41304.7|41264.7|41296.7|41256.7|41307.7|41267.7|41296.7|41256.7|6
1654171620000|2022-06-02 12:07:00|41294.7|41254.7|41286.7|41246.7|41294.7|41254.7|41286.7|41246.7|1
1654171630000|2022-06-02 12:07:10|41286.6|41246.6|41286.6|41246.6|41286.6|41246.6|41286.6|41246.6|0
1654171650000|2022-06-02 12:07:30|41289.7|41249.7|41289.7|41249.7|41289.7|41249.7|41289.7|41249.7|0
1654171670000|2022-06-02 12:07:50|41286.6|41246.6|41286.6|41246.6|41286.6|41246.6|41286.6|41246.6|0
1654171690000|2022-06-02 12:08:10|41284.7|41244.7|41284.7|41244.7|41284.7|41244.7|41284.7|41244.7|0
1654171700000|2022-06-02 12:08:20|41279.7|41239.7|41266.6|41226.6|41279.7|41239.7|41266.6|41226.6|3
1654171710000|2022-06-02 12:08:30|41261.6|41221.6|41266.6|41226.6|41271.6|41231.6|41261.6|41221.6|5
1654171720000|2022-06-02 12:08:40|41261.6|41221.6|41261.6|41221.6|41264.7|41224.7|41261.6|41221.6|2
1654171730000|2022-06-02 12:08:50|41264.7|41224.7|41266.6|41226.6|41274.7|41234.7|41264.7|41224.7|6
1654171750000|2022-06-02 12:09:10|41264.7|41224.7|41274.7|41234.7|41274.7|41234.7|41264.7|41224.7|6
1654171760000|2022-06-02 12:09:20|41272.7|41232.7|41269.7|41229.7|41274.7|41234.7|41266.6|41226.6|0
1654171770000|2022-06-02 12:09:30|41266.6|41226.6|41266.6|41226.6|41271.6|41231.6|41266.6|41226.6|2
1654171780000|2022-06-02 12:09:40|41269.7|41229.7|41266.6|41226.6|41269.7|41229.7|41266.6|41226.6|0
1654171790000|2022-06-02 12:09:50|41264.7|41224.7|41269.7|41229.7|41274.7|41234.7|41264.7|41224.7|0
1654171800000|2022-06-02 12:10:00|41266.6|41226.6|41266.6|41226.6|41266.6|41226.6|41266.6|41226.6|0
1654171810000|2022-06-02 12:10:10|41269.7|41229.7|41264.7|41224.7|41269.7|41229.7|41264.7|41224.7|2
1654171820000|2022-06-02 12:10:20|41269.7|41229.7|41266.6|41226.6|41269.7|41229.7|41266.6|41226.6|1
1654171830000|2022-06-02 12:10:30|41264.7|41224.7|41261.6|41221.6|41264.7|41224.7|41261.6|41221.6|0
1654171840000|2022-06-02 12:10:40|41264.7|41224.7|41269.7|41229.7|41269.7|41229.7|41261.6|41221.6|3
1654171850000|2022-06-02 12:10:50|41274.7|41234.7|41274.7|41234.7|41274.7|41234.7|41271.6|41231.6|0
1654171890000|2022-06-02 12:11:30|41274.6|41234.6|41274.6|41234.6|41274.6|41234.6|41274.6|41234.6|0
1654171900000|2022-06-02 12:11:40|41269.6|41229.6|41269.6|41229.6|41269.6|41229.6|41269.6|41229.6|3
1654171910000|2022-06-02 12:11:50|41267.7|41227.7|41266.6|41226.6|41267.7|41227.7|41266.6|41226.6|0
1654171920000|2022-06-02 12:12:00|41269.6|41229.6|41274.6|41234.6|41274.6|41234.6|41269.6|41229.6|0
1654171930000|2022-06-02 12:12:10|41282.7|41242.7|41276.6|41236.6|41282.7|41242.7|41276.6|41236.6|1
1654171940000|2022-06-02 12:12:20|41274.6|41234.6|41269.6|41229.6|41274.6|41234.6|41269.6|41229.6|1
1654171950000|2022-06-02 12:12:30|41266.6|41226.6|41272.7|41232.7|41272.7|41232.7|41264.6|41224.6|0
1654171970000|2022-06-02 12:12:50|41269.6|41229.6|41272.7|41232.7|41272.7|41232.7|41266.6|41226.6|0
1654171980000|2022-06-02 12:13:00|41277.7|41237.7|41275.7|41235.7|41277.7|41237.7|41272.7|41232.7|0
1654171990000|2022-06-02 12:13:10|41277.7|41237.7|41272.7|41232.7|41277.7|41237.7|41269.6|41229.6|0
1654172010000|2022-06-02 12:13:30|41267.7|41227.7|41272.7|41232.7|41279.6|41239.6|41267.7|41227.7|1
1654172020000|2022-06-02 12:13:40|41267.7|41227.7|41267.7|41227.7|41267.7|41227.7|41267.7|41227.7|6
1654172040000|2022-06-02 12:14:00|||||||||2
1654172060000|2022-06-02 12:14:20|41270.7|41230.7|41279.6|41239.6|41279.6|41239.6|41270.7|41230.7|3
1654172070000|2022-06-02 12:14:30|41277.7|41237.7|41274.6|41234.6|41277.7|41237.7|41272.7|41232.7|0
1654172100000|2022-06-02 12:15:00|41276.6|41236.6|41282.7|41242.7|41284.6|41244.6|41276.6|41236.6|3
1654172110000|2022-06-02 12:15:10|41276.6|41236.6|41304.6|41264.6|41304.6|41264.6|41276.6|41236.6|4
1654172120000|2022-06-02 12:15:20|41307.7|41267.7|41306.6|41266.6|41311.6|41271.6|41304.6|41264.6|5
1654172130000|2022-06-02 12:15:30|41311.6|41271.6|41314.6|41274.6|41326.6|41286.6|41311.6|41271.6|8
1654172140000|2022-06-02 12:15:40|41309.6|41269.6|41321.6|41281.6|41324.6|41284.6|41309.6|41269.6|0
1654172150000|2022-06-02 12:15:50|41314.6|41274.6|41316.6|41276.6|41316.6|41276.6|41314.6|41274.6|2
1654172160000|2022-06-02 12:16:00|41324.6|41284.6|41316.6|41276.6|41326.6|41286.6|41316.6|41276.6|6
1654172170000|2022-06-02 12:16:10|41319.6|41279.6|41311.6|41271.6|41376.6|41336.6|41311.6|41271.6|147
1654172180000|2022-06-02 12:16:20|41306.6|41266.6|41299.6|41259.6|41306.6|41266.6|41299.6|41259.6|1
1654172190000|2022-06-02 12:16:30|41302.6|41262.6|41309.6|41269.6|41309.6|41269.6|41299.6|41259.6|2
1654172200000|2022-06-02 12:16:40|41307.6|41267.6|41314.6|41274.6|41314.6|41274.6|41307.6|41267.6|1
1654172210000|2022-06-02 12:16:50|41321.6|41281.6|41326.6|41286.6|41336.6|41296.6|41321.6|41281.6|6
1654172220000|2022-06-02 12:17:00|41329.6|41289.6|41314.6|41274.6|41334.6|41294.6|41314.6|41274.6|1
1654172230000|2022-06-02 12:17:10|41323.7|41283.7|41326.6|41286.6|41326.6|41286.6|41316.6|41276.6|3
1654172240000|2022-06-02 12:17:20|41329.6|41289.6|41329.6|41289.6|41329.6|41289.6|41329.6|41289.6|0
1654172250000|2022-06-02 12:17:30|41326.6|41286.6|41326.6|41286.6|41329.6|41289.6|41326.6|41286.6|0
1654172260000|2022-06-02 12:17:40|41321.6|41281.6|41316.6|41276.6|41321.6|41281.6|41316.6|41276.6|0
1654172270000|2022-06-02 12:17:50|41319.6|41279.6|41319.6|41279.6|41322.6|41282.6|41319.6|41279.6|0
1654172280000|2022-06-02 12:18:00|41322.6|41282.6|41326.6|41286.6|41329.6|41289.6|41319.6|41279.6|1
1654172290000|2022-06-02 12:18:10|41329.6|41289.6|41326.6|41286.6|41329.6|41289.6|41326.6|41286.6|0
1654172300000|2022-06-02 12:18:20|41329.6|41289.6|41329.6|41289.6|41329.6|41289.6|41326.6|41286.6|0
1654172310000|2022-06-02 12:18:30|41326.6|41286.6|41326.6|41286.6|41329.6|41289.6|41326.6|41286.6|0
1654172320000|2022-06-02 12:18:40|||||||||1
1654172330000|2022-06-02 12:18:50|41329.6|41289.6|41331.6|41291.6|41336.6|41296.6|41329.6|41289.6|2
1654172340000|2022-06-02 12:19:00|41334.6|41294.6|41331.6|41291.6|41342.6|41302.6|41331.6|41291.6|3
1654172350000|2022-06-02 12:19:10|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|15
1654172360000|2022-06-02 12:19:20|41317.6|41277.6|41314.6|41274.6|41317.6|41277.6|41314.6|41274.6|4
1654172390000|2022-06-02 12:19:50|41324.6|41284.6|41317.6|41277.6|41331.6|41291.6|41317.6|41277.6|15
1654172400000|2022-06-02 12:20:00|41314.6|41274.6|41317.6|41277.6|41320.6|41280.6|41314.6|41274.6|1
1654172410000|2022-06-02 12:20:10|41314.6|41274.6|41314.6|41274.6|41314.6|41274.6|41314.6|41274.6|3
1654172440000|2022-06-02 12:20:40|41317.6|41277.6|41314.6|41274.6|41317.6|41277.6|41314.6|41274.6|0
1654172460000|2022-06-02 12:21:00|41302.6|41262.6|41302.6|41262.6|41302.6|41262.6|41302.6|41262.6|1
1654172470000|2022-06-02 12:21:10|41299.6|41259.6|41305.6|41265.6|41305.6|41265.6|41299.6|41259.6|2
1654172480000|2022-06-02 12:21:20|41302.6|41262.6|41302.6|41262.6|41305.6|41265.6|41299.6|41259.6|1
1654172490000|2022-06-02 12:21:30|41300.6|41260.6|41297.6|41257.6|41300.6|41260.6|41297.6|41257.6|0
1654172500000|2022-06-02 12:21:40|41282.6|41242.6|41282.6|41242.6|41282.6|41242.6|41282.6|41242.6|1
1654172510000|2022-06-02 12:21:50|41280.6|41240.6|41277.6|41237.6|41280.6|41240.6|41275.6|41235.6|0
1654172520000|2022-06-02 12:22:00|41280.6|41240.6|41285.6|41245.6|41290.6|41250.6|41280.6|41240.6|1
1654172530000|2022-06-02 12:22:10|41282.6|41242.6|41282.6|41242.6|41282.6|41242.6|41282.6|41242.6|1
1654172540000|2022-06-02 12:22:20|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|0
1654172560000|2022-06-02 12:22:40|41282.6|41242.6|41282.6|41242.6|41282.6|41242.6|41282.6|41242.6|0
1654172580000|2022-06-02 12:23:00|41277.6|41237.6|41277.6|41237.6|41277.6|41237.6|41277.6|41237.6|1
1654172590000|2022-06-02 12:23:10|41282.6|41242.6|41290.6|41250.6|41292.6|41252.6|41282.6|41242.6|5
1654172600000|2022-06-02 12:23:20|41292.6|41252.6|41292.6|41252.6|41292.6|41252.6|41292.6|41252.6|1
1654172610000|2022-06-02 12:23:30|41294.6|41254.6|41294.6|41254.6|41294.6|41254.6|41294.6|41254.6|0
1654172620000|2022-06-02 12:23:40|41297.6|41257.6|41287.6|41247.6|41297.6|41257.6|41287.6|41247.6|6
1654172630000|2022-06-02 12:23:50|41290.6|41250.6|41295.6|41255.6|41295.6|41255.6|41290.6|41250.6|1
1654172640000|2022-06-02 12:24:00|41292.6|41252.6|41295.6|41255.6|41302.6|41262.6|41292.6|41252.6|3
1654172650000|2022-06-02 12:24:10|41302.6|41262.6|41302.6|41262.6|41302.6|41262.6|41302.6|41262.6|0
1654172660000|2022-06-02 12:24:20|41292.6|41252.6|41292.6|41252.6|41292.6|41252.6|41292.6|41252.6|0
1654172670000|2022-06-02 12:24:30|41290.6|41250.6|41287.6|41247.6|41290.6|41250.6|41282.6|41242.6|0
1654172680000|2022-06-02 12:24:40|41290.6|41250.6|41272.6|41232.6|41290.6|41250.6|41272.6|41232.6|3
1654172690000|2022-06-02 12:24:50|41275.6|41235.6|41280.6|41240.6|41280.6|41240.6|41275.6|41235.6|2
1654172700000|2022-06-02 12:25:00|41277.6|41237.6|41282.6|41242.6|41285.6|41245.6|41275.6|41235.6|1
1654172710000|2022-06-02 12:25:10|41280.6|41240.6|41280.6|41240.6|41280.6|41240.6|41280.6|41240.6|0
1654172720000|2022-06-02 12:25:20|41282.6|41242.6|41282.6|41242.6|41282.6|41242.6|41282.6|41242.6|0
1654172730000|2022-06-02 12:25:30|41287.6|41247.6|41287.6|41247.6|41287.6|41247.6|41287.6|41247.6|0
1654172740000|2022-06-02 12:25:40|41285.6|41245.6|41285.6|41245.6|41285.6|41245.6|41282.6|41242.6|0
1654172750000|2022-06-02 12:25:50|41287.6|41247.6|41290.6|41250.6|41290.6|41250.6|41287.6|41247.6|0
1654172770000|2022-06-02 12:26:10|41287.6|41247.6|41287.6|41247.6|41287.6|41247.6|41287.6|41247.6|0
1654172790000|2022-06-02 12:26:30|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|0
1654172800000|2022-06-02 12:26:40|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|0
1654172820000|2022-06-02 12:27:00|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|0
1654172830000|2022-06-02 12:27:10|41284.5|41244.5|41287.6|41247.6|41287.6|41247.6|41284.5|41244.5|1
1654172840000|2022-06-02 12:27:20|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|0
1654172850000|2022-06-02 12:27:30|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|41284.5|41244.5|0
1654172860000|2022-06-02 12:27:40|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|41290.6|41250.6|0
1654172870000|2022-06-02 12:27:50|41295.6|41255.6|41295.6|41255.6|41295.6|41255.6|41295.6|41255.6|4
1654172880000|2022-06-02 12:28:00|41304.5|41264.5|41302.6|41262.6|41312.6|41272.6|41302.6|41262.6|7
1654172890000|2022-06-02 12:28:10|41300.6|41260.6|41292.6|41252.6|41300.6|41260.6|41292.6|41252.6|1
1654172900000|2022-06-02 12:28:20|41297.6|41257.6|41292.6|41252.6|41297.6|41257.6|41292.6|41252.6|0
1654172910000|2022-06-02 12:28:30|41289.5|41249.5|41289.5|41249.5|41289.5|41249.5|41289.5|41249.5|0
1654172920000|2022-06-02 12:28:40|41287.6|41247.6|41292.6|41252.6|41292.6|41252.6|41282.6|41242.6|3
1654172930000|2022-06-02 12:28:50|41294.5|41254.5|41272.6|41232.6|41294.5|41254.5|41267.6|41227.6|25
1654172940000|2022-06-02 12:29:00|41277.6|41237.6|41280.6|41240.6|41280.6|41240.6|41277.6|41237.6|0
1654172950000|2022-06-02 12:29:10|41284.5|41244.5|41282.6|41242.6|41284.5|41244.5|41282.6|41242.6|3
1654172960000|2022-06-02 12:29:20|41277.6|41237.6|41277.6|41237.6|41280.6|41240.6|41277.6|41237.6|1
1654172980000|2022-06-02 12:29:40|41275.6|41235.6|41272.6|41232.6|41275.6|41235.6|41272.6|41232.6|5
1654172990000|2022-06-02 12:29:50|41277.6|41237.6|41291.6|41211.6|41291.6|41237.6|41277.6|41211.6|0
1654173000000|2022-06-02 12:30:00|41273.6|41233.6|41270.6|41230.6|41276.6|41236.6|41270.6|41230.6|0
1654173020000|2022-06-02 12:30:20|41269.5|41229.5|41251.5|41211.5|41273.5|41229.5|41251.5|41193.5|0
1654173030000|2022-06-02 12:30:30|41269.5|41189.5|41269.5|41189.5|41269.5|41189.5|41269.5|41189.5|0
1654173040000|2022-06-02 12:30:40|41257.6|41217.6|41259.5|41219.5|41259.5|41219.5|41257.6|41217.6|0
1654173050000|2022-06-02 12:30:50|41277.5|41237.5|41287.5|41207.5|41287.5|41246.5|41271.3|41201.5|2
1654173060000|2022-06-02 12:31:00|41279.5|41199.5|41259.5|41219.5|41279.5|41219.5|41249.5|41196.5|0
1654173070000|2022-06-02 12:31:10|41256.5|41216.5|41259.5|41219.5|41261.5|41221.5|41256.5|41216.5|0
1654173100000|2022-06-02 12:31:40|41251.5|41211.5|41251.5|41211.5|41251.5|41211.5|41251.5|41211.5|0
1654173110000|2022-06-02 12:31:50|41246.5|41206.5|41246.5|41206.5|41246.5|41206.5|41246.5|41206.5|0
1654173120000|2022-06-02 12:32:00|41247.5|41207.5|41249.5|41209.5|41257.5|41217.5|41247.5|41207.5|3
1654173140000|2022-06-02 12:32:20|41246.5|41206.5|41234.5|41194.5|41246.5|41206.5|41234.5|41194.5|1
1654173160000|2022-06-02 12:32:40|41232.5|41192.5|41201.5|41161.5|41232.5|41192.5|41201.5|41161.5|1
1654173170000|2022-06-02 12:32:50|41199.5|41159.5|41192.5|41152.5|41199.5|41159.5|41189.5|41149.5|3
1654173180000|2022-06-02 12:33:00|41190.6|41150.6|41206.5|41166.5|41206.5|41166.5|41190.6|41150.6|2
1654173190000|2022-06-02 12:33:10|41211.5|41171.5|41226.5|41186.5|41232.5|41192.5|41209.5|41169.5|14
1654173200000|2022-06-02 12:33:20|41224.5|41184.5|41226.5|41186.5|41229.5|41189.5|41221.5|41181.5|0
1654173210000|2022-06-02 12:33:30|41221.5|41181.5|41216.5|41176.5|41221.5|41181.5|41216.5|41176.5|0
1654173220000|2022-06-02 12:33:40|41219.5|41179.5|41216.5|41176.5|41219.5|41179.5|41216.5|41176.5|0
1654173230000|2022-06-02 12:33:50|41219.5|41179.5|41216.5|41176.5|41219.5|41179.5|41216.5|41176.5|0
1654173240000|2022-06-02 12:34:00|41214.5|41174.5|41217.5|41177.5|41219.5|41179.5|41214.5|41174.5|1
1654173250000|2022-06-02 12:34:10|41220.6|41180.6|41229.5|41189.5|41242.5|41202.5|41220.6|41180.6|4
1654173260000|2022-06-02 12:34:20|41226.5|41186.5|41216.5|41176.5|41229.5|41189.5|41216.5|41176.5|0
1654173270000|2022-06-02 12:34:30|41219.5|41179.5|41214.5|41174.5|41219.5|41179.5|41214.5|41174.5|0
1654173290000|2022-06-02 12:34:50|41209.5|41169.5|41209.5|41169.5|41212.5|41172.5|41204.5|41164.5|0
1654173300000|2022-06-02 12:35:00|41214.5|41174.5|41212.5|41172.5|41217.5|41177.5|41209.5|41169.5|0
1654173310000|2022-06-02 12:35:10|41217.5|41177.5|41212.5|41172.5|41217.5|41177.5|41212.5|41172.5|0
1654173320000|2022-06-02 12:35:20|41217.5|41177.5|41212.5|41172.5|41220.5|41180.5|41212.5|41172.5|0
1654173330000|2022-06-02 12:35:30|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|1
1654173340000|2022-06-02 12:35:40|41204.5|41164.5|41212.5|41172.5|41212.5|41172.5|41204.5|41164.5|1
1654173360000|2022-06-02 12:36:00|41210.5|41170.5|41212.5|41172.5|41218.6|41178.6|41210.5|41170.5|2
1654173370000|2022-06-02 12:36:10|41202.5|41162.5|41212.5|41172.5|41212.5|41172.5|41202.5|41162.5|0
1654173380000|2022-06-02 12:36:20|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|0
1654173390000|2022-06-02 12:36:30|41207.5|41167.5|41202.5|41162.5|41207.5|41167.5|41202.5|41162.5|0
1654173420000|2022-06-02 12:37:00|41192.5|41152.5|41200.5|41160.5|41202.5|41162.5|41192.5|41152.5|0
1654173430000|2022-06-02 12:37:10|41197.5|41157.5|41192.5|41152.5|41200.5|41160.5|41192.5|41152.5|2
1654173450000|2022-06-02 12:37:30|41190.5|41150.5|41182.5|41142.5|41190.5|41150.5|41182.5|41142.5|2
1654173460000|2022-06-02 12:37:40|41188.6|41148.6|41182.5|41142.5|41190.5|41150.5|41182.5|41142.5|1
1654173480000|2022-06-02 12:38:00|41180.5|41140.5|41192.5|41152.5|41195.5|41155.5|41180.5|41140.5|2
1654173490000|2022-06-02 12:38:10|41195.5|41155.5|41192.5|41152.5|41195.5|41155.5|41192.5|41152.5|0
1654173500000|2022-06-02 12:38:20|41198.6|41158.6|41196.4|41156.4|41202.5|41162.5|41196.4|41156.4|2
1654173510000|2022-06-02 12:38:30|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|0
1654173530000|2022-06-02 12:38:50|41192.5|41152.5|41202.5|41162.5|41202.5|41162.5|41192.5|41152.5|0
1654173540000|2022-06-02 12:39:00|41200.5|41160.5|41207.5|41167.5|41207.5|41167.5|41194.5|41154.5|1
1654173550000|2022-06-02 12:39:10|||||||||4
1654173560000|2022-06-02 12:39:20|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|1
1654173570000|2022-06-02 12:39:30|41204.5|41164.5|41202.5|41162.5|41207.5|41167.5|41202.5|41162.5|1
1654173580000|2022-06-02 12:39:40|41192.5|41152.5|41202.5|41162.5|41202.5|41162.5|41192.5|41152.5|0
1654173590000|2022-06-02 12:39:50|41204.5|41164.5|41202.5|41162.5|41205.5|41165.5|41202.5|41162.5|2
1654173600000|2022-06-02 12:40:00|41200.5|41160.5|41200.5|41160.5|41200.5|41160.5|41193.5|41153.5|1
1654173610000|2022-06-02 12:40:10|41192.5|41152.5|41192.5|41152.5|41200.5|41160.5|41192.5|41152.5|0
1654173620000|2022-06-02 12:40:20|41190.5|41150.5|41187.5|41147.5|41190.5|41150.5|41185.5|41145.5|2
1654173630000|2022-06-02 12:40:30|41185.5|41145.5|41182.5|41142.5|41190.5|41150.5|41182.5|41142.5|1
1654173640000|2022-06-02 12:40:40|41180.5|41140.5|41180.5|41140.5|41180.5|41140.5|41180.5|41140.5|0
1654173660000|2022-06-02 12:41:00|41177.5|41137.5|41175.5|41135.5|41180.5|41140.5|41175.5|41135.5|6
1654173690000|2022-06-02 12:41:30|41180.5|41140.5|41178.5|41138.5|41180.5|41140.5|41175.5|41135.5|0
1654173700000|2022-06-02 12:41:40|41175.5|41135.5|41185.5|41145.5|41185.5|41145.5|41175.5|41135.5|4
1654173710000|2022-06-02 12:41:50|41182.5|41142.5|41182.5|41142.5|41182.5|41142.5|41182.5|41142.5|0
1654173720000|2022-06-02 12:42:00|41180.5|41140.5|41192.5|41152.5|41192.5|41152.5|41180.5|41140.5|1
1654173730000|2022-06-02 12:42:10|41190.5|41150.5|41182.5|41142.5|41192.5|41152.5|41182.5|41142.5|2
1654173750000|2022-06-02 12:42:30|41185.5|41145.5|41182.5|41142.5|41185.5|41145.5|41182.5|41142.5|1
1654173760000|2022-06-02 12:42:40|41185.5|41145.5|41195.5|41155.5|41200.5|41160.5|41185.5|41145.5|5
1654173770000|2022-06-02 12:42:50|41192.5|41152.5|41192.5|41152.5|41198.5|41158.5|41192.5|41152.5|0
1654173780000|2022-06-02 12:43:00|41190.5|41150.5|41198.5|41158.5|41198.5|41158.5|41190.5|41150.5|1
1654173790000|2022-06-02 12:43:10|41180.5|41140.5|41180.5|41140.5|41183.5|41143.5|41180.5|41140.5|11
1654173800000|2022-06-02 12:43:20|41183.5|41143.5|41183.5|41143.5|41183.5|41143.5|41183.5|41143.5|3
1654173810000|2022-06-02 12:43:30|41180.5|41140.5|41180.5|41140.5|41183.5|41143.5|41180.5|41140.5|5
1654173820000|2022-06-02 12:43:40|41172.5|41132.5|41170.5|41130.5|41172.5|41132.5|41167.5|41127.5|1
1654173830000|2022-06-02 12:43:50|41167.5|41127.5|41160.5|41120.5|41167.5|41127.5|41160.5|41120.5|6
1654173840000|2022-06-02 12:44:00|41157.5|41117.5|41160.5|41120.5|41160.5|41120.5|41152.5|41112.5|6
1654173850000|2022-06-02 12:44:10|41163.5|41123.5|41163.5|41123.5|41166.6|41126.6|41163.5|41123.5|2
1654173860000|2022-06-02 12:44:20|41160.5|41120.5|41160.5|41120.5|41160.5|41120.5|41160.5|41120.5|7
1654173870000|2022-06-02 12:44:30|41163.5|41123.5|41155.5|41115.5|41166.5|41126.5|41155.5|41115.5|8
1654173880000|2022-06-02 12:44:40|41158.5|41118.5|41163.5|41123.5|41163.5|41123.5|41158.5|41118.5|3
1654173890000|2022-06-02 12:44:50|41166.5|41126.5|41156.5|41116.5|41166.5|41126.5|41156.5|41116.5|4
1654176600000|2022-06-02 13:30:00|41133.2|41093.2|41075.2|41035.2|41133.2|41093.2|41075.2|41035.2|234
1654176610000|2022-06-02 13:30:10|41065.2|41025.2|41060.2|41020.2|41092.2|41052.2|41060.2|41020.2|21
1654176620000|2022-06-02 13:30:20|41054.1|41014.1|41075.2|41035.2|41097.2|41057.2|41054.1|41014.1|24
1654176630000|2022-06-02 13:30:30|41072.2|41032.2|41054.3|41014.3|41075.2|41035.2|41054.3|41014.3|35
1654176640000|2022-06-02 13:30:40|41056.3|41016.3|41014.3|40974.3|41056.3|41016.3|41001.3|40961.3|31
1654176650000|2022-06-02 13:30:50|41016.3|40976.3|41008.2|40968.2|41039.3|40999.3|41008.2|40968.2|16
1654176660000|2022-06-02 13:31:00|41005.2|40965.2|40995.2|40955.2|41013.2|40973.2|40986.2|40946.2|20
1654176670000|2022-06-02 13:31:10|40998.2|40958.2|41011.2|40971.2|41011.2|40971.2|40981.2|40941.2|14
1654176680000|2022-06-02 13:31:20|41013.2|40973.2|41021.2|40981.2|41023.2|40983.2|41001.2|40961.2|11
1654176690000|2022-06-02 13:31:30|41014.3|40974.3|41003.2|40963.2|41021.2|40981.2|41003.2|40963.2|6
1654176700000|2022-06-02 13:31:40|41001.2|40961.2|41001.2|40961.2|41006.2|40966.2|40996.2|40956.2|3
1654176710000|2022-06-02 13:31:50|41006.2|40966.2|40979.3|40939.3|41022.3|40982.3|40976.2|40936.2|10
1654176720000|2022-06-02 13:32:00|40984.3|40944.3|41003.2|40963.2|41006.2|40966.2|40976.2|40936.2|12
1654176730000|2022-06-02 13:32:10|41004.3|40964.3|41018.2|40978.2|41021.2|40981.2|40996.2|40956.2|13
1654176740000|2022-06-02 13:32:20|41021.2|40981.2|41041.2|41001.2|41053.2|41013.2|41021.2|40981.2|8
1654176750000|2022-06-02 13:32:30|41039.3|40999.3|41030.2|40990.2|41041.2|41001.2|41020.2|40980.2|12
1654176760000|2022-06-02 13:32:40|41040.2|41000.2|41065.2|41025.2|41085.2|41045.2|41040.2|41000.2|20
1654176770000|2022-06-02 13:32:50|41068.2|41028.2|41105.2|41065.2|41105.2|41065.2|41065.2|41025.2|10
1654176780000|2022-06-02 13:33:00|41108.2|41068.2|41130.2|41090.2|41130.2|41090.2|41105.2|41065.2|9
1654176790000|2022-06-02 13:33:10|41140.2|41100.2|41140.2|41100.2|41155.2|41115.2|41130.2|41090.2|7
1654176800000|2022-06-02 13:33:20|41130.2|41090.2|41125.2|41085.2|41140.2|41100.2|41125.2|41085.2|19
1654176810000|2022-06-02 13:33:30|41123.2|41083.2|41083.2|41043.2|41123.2|41083.2|41083.2|41043.2|17
1654176820000|2022-06-02 13:33:40|41080.2|41040.2|41061.2|41021.2|41083.2|41043.2|41061.2|41021.2|44
1654176830000|2022-06-02 13:33:50|41064.3|41024.3|41039.3|40999.3|41064.3|41024.3|41023.2|40983.2|3
1654176840000|2022-06-02 13:34:00|41041.2|41001.2|41086.2|41046.2|41086.2|41046.2|41039.3|40999.3|16
1654176850000|2022-06-02 13:34:10|41118.2|41078.2|41118.2|41078.2|41143.2|41103.2|41108.2|41068.2|25
1654176860000|2022-06-02 13:34:20|41113.2|41073.2|41108.2|41068.2|41113.2|41073.2|41096.2|41056.2|12
1654176870000|2022-06-02 13:34:30|41106.2|41066.2|41136.2|41096.2|41142.1|41102.1|41103.2|41063.2|25
1654176880000|2022-06-02 13:34:40|41133.2|41093.2|41091.2|41051.2|41138.2|41098.2|41088.2|41048.2|17
1654176890000|2022-06-02 13:34:50|41093.2|41053.2|41130.2|41090.2|41130.2|41090.2|41091.2|41051.2|9
1654176900000|2022-06-02 13:35:00|41148.2|41108.2|41135.2|41095.2|41155.2|41115.2|41135.2|41095.2|41
1654176910000|2022-06-02 13:35:10|41138.2|41098.2|41122.1|41082.1|41138.2|41098.2|41120.2|41080.2|19
1654176920000|2022-06-02 13:35:20|41128.2|41088.2|41118.2|41078.2|41130.2|41090.2|41110.2|41070.2|6
1654176930000|2022-06-02 13:35:30|41130.2|41090.2|41135.2|41095.2|41140.2|41100.2|41118.2|41078.2|42
1654176940000|2022-06-02 13:35:40|41133.2|41093.2|41098.2|41058.2|41135.2|41095.2|41098.2|41058.2|10
1654176950000|2022-06-02 13:35:50|41096.2|41056.2|41116.2|41076.2|41118.2|41078.2|41095.2|41055.2|16
1654176960000|2022-06-02 13:36:00|41113.2|41073.2|41150.2|41110.2|41155.2|41115.2|41107.1|41067.1|50
1654176970000|2022-06-02 13:36:10|41149.1|41109.1|41142.1|41102.1|41160.2|41120.2|41142.1|41102.1|11
1654176980000|2022-06-02 13:36:20|41144.1|41104.1|41142.1|41102.1|41150.1|41110.1|41130.1|41090.1|12
1654176990000|2022-06-02 13:36:30|41135.1|41095.1|41150.1|41110.1|41152.1|41112.1|41135.1|41095.1|30
1654177000000|2022-06-02 13:36:40|41142.1|41102.1|41149.1|41109.1|41151|41111|41130.1|41090.1|30
1654177010000|2022-06-02 13:36:50|41147.1|41107.1|41167.1|41127.1|41167.1|41127.1|41147.1|41107.1|19
1654177020000|2022-06-02 13:37:00|41184.1|41144.1|41172.1|41132.1|41197.1|41157.1|41157.1|41117.1|100
1654177030000|2022-06-02 13:37:10|41170.1|41130.1|41140.1|41100.1|41172.1|41132.1|41130.1|41090.1|27
1654177040000|2022-06-02 13:37:20|41130.1|41090.1|41125.1|41085.1|41130.1|41090.1|41100.1|41060.1|12
1654177050000|2022-06-02 13:37:30|41122.1|41082.1|41107.1|41067.1|41125.1|41085.1|41107.1|41067.1|18
1654177060000|2022-06-02 13:37:40|41105.1|41065.1|41142.1|41102.1|41150.1|41110.1|41105.1|41065.1|12
1654177070000|2022-06-02 13:37:50|41140.1|41100.1|41142.1|41102.1|41145.1|41105.1|41137.1|41097.1|9
1654177080000|2022-06-02 13:38:00|41147.1|41107.1|41130.1|41090.1|41147.1|41107.1|41130.1|41090.1|6
1654177090000|2022-06-02 13:38:10|41120.1|41080.1|41100.1|41060.1|41120.1|41080.1|41100.1|41060.1|17
1654177100000|2022-06-02 13:38:20|41097.1|41057.1|41138.2|41098.2|41140.1|41100.1|41080.1|41040.1|16
1654177110000|2022-06-02 13:38:30|41140.1|41100.1|41172.1|41132.1|41172.1|41132.1|41140.1|41100.1|16
1654177120000|2022-06-02 13:38:40|41177.1|41137.1|41157.1|41117.1|41177.1|41137.1|41157.1|41117.1|12
1654177130000|2022-06-02 13:38:50|41160.1|41120.1|41150.1|41110.1|41167.1|41127.1|41140.1|41100.1|31
1654177140000|2022-06-02 13:39:00|41145.1|41105.1|41172.1|41132.1|41172.1|41132.1|41145.1|41105.1|6
1654177150000|2022-06-02 13:39:10|41170.1|41130.1|41162.1|41122.1|41172.1|41132.1|41160.1|41120.1|4
1654177160000|2022-06-02 13:39:20|41172.1|41132.1|41160.1|41120.1|41172.1|41132.1|41160.1|41120.1|15
1654177170000|2022-06-02 13:39:30|41170.1|41130.1|41160.1|41120.1|41170.1|41130.1|41160.1|41120.1|5
1654177180000|2022-06-02 13:39:40|41177.1|41137.1|41187.1|41147.1|41187.1|41147.1|41155.1|41115.1|33
1654177190000|2022-06-02 13:39:50|41190.1|41150.1|41194.1|41154.1|41197.1|41157.1|41187.1|41147.1|14
1654177200000|2022-06-02 13:40:00|41197.1|41157.1|41184.1|41144.1|41221|41181|41184.1|41144.1|49
1654177210000|2022-06-02 13:40:10|41176|41136|41145.1|41105.1|41182.1|41142.1|41138.2|41098.2|10
1654177220000|2022-06-02 13:40:20|41160.1|41120.1|41172.1|41132.1|41172.1|41132.1|41160.1|41120.1|15
1654177230000|2022-06-02 13:40:30|41178.2|41138.2|41190.1|41150.1|41190.1|41150.1|41170.1|41130.1|20
1654177240000|2022-06-02 13:40:40|41182.1|41142.1|41168.2|41128.2|41185.1|41145.1|41162.1|41122.1|11
1654177250000|2022-06-02 13:40:50|41165.1|41125.1|41158.2|41118.2|41165.1|41125.1|41126.2|41086.2|12
1654177260000|2022-06-02 13:41:00|41160.1|41120.1|41180.1|41140.1|41180.1|41140.1|41160.1|41120.1|10
1654177270000|2022-06-02 13:41:10|41178.2|41138.2|41178.2|41138.2|41178.2|41138.2|41178.2|41138.2|4
1654177280000|2022-06-02 13:41:20|41190.1|41150.1|41198.1|41158.1|41203.1|41163.1|41183.2|41143.2|19
1654177290000|2022-06-02 13:41:30|41200.1|41160.1|41212.1|41172.1|41217.1|41177.1|41200.1|41160.1|8
1654177300000|2022-06-02 13:41:40|41210.1|41170.1|41182.1|41142.1|41212.1|41172.1|41182.1|41142.1|16
1654177310000|2022-06-02 13:41:50|41180.1|41140.1|41202.1|41162.1|41207.1|41167.1|41177.1|41137.1|5
1654177320000|2022-06-02 13:42:00|41204|41164|41156.3|41116.3|41212.1|41172.1|41156.3|41116.3|25
1654177330000|2022-06-02 13:42:10|41138.1|41098.1|41143.1|41103.1|41150.1|41110.1|41138.1|41098.1|5
1654177340000|2022-06-02 13:42:20|41140.1|41100.1|41172.1|41132.1|41172.1|41132.1|41140.1|41100.1|8
1654177350000|2022-06-02 13:42:30|41175.1|41135.1|41170.1|41130.1|41182.1|41142.1|41170.1|41130.1|6
1654177360000|2022-06-02 13:42:40|41175.1|41135.1|41146.2|41106.2|41180.1|41140.1|41146.2|41106.2|12
1654177370000|2022-06-02 13:42:50|41148.1|41108.1|41136.2|41096.2|41158.1|41118.1|41136.2|41096.2|5
1654177380000|2022-06-02 13:43:00|41138.1|41098.1|41156.2|41116.2|41168.1|41128.1|41136.2|41096.2|22
1654177390000|2022-06-02 13:43:10|41153.1|41113.1|41116.2|41076.2|41153.1|41113.1|41116.2|41076.2|11
1654177400000|2022-06-02 13:43:20|41118.1|41078.1|41108.1|41068.1|41118.1|41078.1|41098.1|41058.1|18
1654177410000|2022-06-02 13:43:30|41111.2|41071.2|41096.2|41056.2|41111.2|41071.2|41084.2|41044.2|16
1654177420000|2022-06-02 13:43:40|41098.1|41058.1|41108.1|41068.1|41116.2|41076.2|41098.1|41058.1|21
1654177430000|2022-06-02 13:43:50|41106.2|41066.2|41071.2|41031.2|41114.2|41074.2|41069.2|41029.2|15
1654177440000|2022-06-02 13:44:00|41077.2|41037.2|41084.2|41044.2|41121.2|41081.2|41077.2|41037.2|23
1654177450000|2022-06-02 13:44:10|41064.2|41024.2|41051.2|41011.2|41064.2|41024.2|41044.2|41004.2|7
1654177460000|2022-06-02 13:44:20|41053.1|41013.1|41078.1|41038.1|41088.1|41048.1|41053.1|41013.1|9
1654177470000|2022-06-02 13:44:30|41081.2|41041.2|41071.2|41031.2|41081.2|41041.2|41069.2|41029.2|17
1654177480000|2022-06-02 13:44:40|41073.1|41033.1|41098.1|41058.1|41098.1|41058.1|41056.2|41016.2|4
1654177490000|2022-06-02 13:44:50|41100.1|41060.1|41108.1|41068.1|41115.1|41075.1|41100.1|41060.1|5
1654177500000|2022-06-02 13:45:00|41107.1|41067.1|41202.1|41162.1|41202.1|41162.1|41107.1|41067.1|51
1654177510000|2022-06-02 13:45:10|41209|41169|41165.1|41125.1|41238.1|41198.1|41162.1|41122.1|37
1654177520000|2022-06-02 13:45:20|41162.1|41122.1|41192.1|41152.1|41207.1|41167.1|41162.1|41122.1|20
1654177530000|2022-06-02 13:45:30|41194|41154|41187.1|41147.1|41212.1|41172.1|41180.1|41140.1|13
1654177540000|2022-06-02 13:45:40|41190.1|41150.1|41190.1|41150.1|41192.1|41152.1|41182.1|41142.1|2
1654177550000|2022-06-02 13:45:50|41180.1|41140.1|41202.1|41162.1|41212.1|41172.1|41180.1|41140.1|6
1654177560000|2022-06-02 13:46:00|41206|41166|41207.1|41167.1|41217.1|41177.1|41202.1|41162.1|9
1654177570000|2022-06-02 13:46:10|41217.1|41177.1|41204|41164|41217.1|41177.1|41202.1|41162.1|14
1654177580000|2022-06-02 13:46:20|41194|41154|41196|41156|41196|41156|41194|41154|8
1654177590000|2022-06-02 13:46:30|41197.9|41157.9|41168.1|41128.1|41199|41159|41166.1|41126.1|15
1654177600000|2022-06-02 13:46:40|41170.1|41130.1|41201|41161|41211|41171|41162|41122|40
1654177610000|2022-06-02 13:46:50|41214|41174|41184|41144|41224|41184|41184|41144|28
1654177620000|2022-06-02 13:47:00|41194|41154|41177|41137|41199|41159|41177|41137|58
1654177630000|2022-06-02 13:47:10|41175.1|41135.1|41116|41076|41175.1|41135.1|41116|41076|17
1654177640000|2022-06-02 13:47:20|41117.9|41077.9|41112|41072|41126|41086|41107|41067|15
1654177650000|2022-06-02 13:47:30|41107|41067|41124|41084|41124|41084|41099|41059|52
1654177660000|2022-06-02 13:47:40|41126|41086|41154|41114|41158.1|41118.1|41124|41084|8
1654177670000|2022-06-02 13:47:50|41156|41116|41141|41101|41176|41136|41136|41096|13
1654177680000|2022-06-02 13:48:00|41137|41097|41114|41074|41137|41097|41114|41074|12
1654177690000|2022-06-02 13:48:10|41106|41066|41099|41059|41111|41071|41099|41059|0
1654177700000|2022-06-02 13:48:20|41102.9|41062.9|41106|41066|41116|41076|41102.9|41062.9|2
1654177710000|2022-06-02 13:48:30|41099|41059|41111|41071|41114|41074|41089|41049|19
1654177720000|2022-06-02 13:48:40|41114|41074|41106|41066|41119|41079|41106|41066|12
1654177730000|2022-06-02 13:48:50|41111|41071|41104|41064|41111|41071|41099|41059|0
1654177740000|2022-06-02 13:49:00|41107|41067|41106|41066|41114|41074|41094|41054|19
1654177750000|2022-06-02 13:49:10|41114|41074|41106|41066|41114|41074|41101|41061|2
1654177760000|2022-06-02 13:49:20|41111|41071|41114|41074|41126|41086|41111|41071|11
1654177770000|2022-06-02 13:49:30|41119|41079|41094|41054|41119|41079|41094|41054|7
1654177780000|2022-06-02 13:49:40|41091|41051|41038.1|40998.1|41091|41051|41032|40992|46
1654177790000|2022-06-02 13:49:50|41035.1|40995.1|41030.1|40990.1|41038.1|40998.1|41030.1|40990.1|89
1654177800000|2022-06-02 13:50:00|41024|40984|40979|40939|41045.1|41005.1|40977|40937|87
1654177810000|2022-06-02 13:50:10|40981|40941|41001|40961|41006|40966|40974|40934|8
1654177820000|2022-06-02 13:50:20|41004|40964|40976|40936|41006|40966|40976|40936|45
1654177830000|2022-06-02 13:50:30|40981|40941|40976|40936|40981|40941|40971|40931|22
1654177840000|2022-06-02 13:50:40|40972|40932|40964|40924|40974|40934|40964|40924|11
1654177850000|2022-06-02 13:50:50|40971|40931|40967|40927|40987|40947|40967|40927|22
1654177860000|2022-06-02 13:51:00|40970.1|40930.1|40997|40957|41005.1|40965.1|40969|40929|33
1654177870000|2022-06-02 13:51:10|41002|40962|41002|40962|41002|40962|40982|40942|9
1654177880000|2022-06-02 13:51:20|40999|40959|41004|40964|41005.1|40965.1|40994|40954|2
1654177890000|2022-06-02 13:51:30|40999|40959|41004|40964|41004|40964|40999|40959|7
1654177900000|2022-06-02 13:51:40|||||||||2
1654177910000|2022-06-02 13:51:50|41007|40967|41004|40964|41014|40974|41004|40964|3
1654177920000|2022-06-02 13:52:00|40994|40954|41014|40974|41014|40974|40994|40954|8
1654177930000|2022-06-02 13:52:10|41029|40989|41025.9|40985.9|41032|40992|41024|40984|18
1654177940000|2022-06-02 13:52:20|41024|40984|41014|40974|41025.9|40985.9|41014|40974|5
1654177950000|2022-06-02 13:52:30|41017|40977|41037|40997|41037|40997|41017|40977|7
1654177960000|2022-06-02 13:52:40|41034|40994|41032|40992|41037|40997|41014|40974|15
1654177970000|2022-06-02 13:52:50|41027|40987|41022|40982|41030|40990|41020|40980|1
1654177980000|2022-06-02 13:53:00|41024|40984|41042|41002|41042|41002|41022|40982|23
1654177990000|2022-06-02 13:53:10|41038.1|40998.1|41022|40982|41040|41000|41020|40980|4
1654178000000|2022-06-02 13:53:20|41020|40980|40995|40955|41024|40984|40995|40955|7
1654178010000|2022-06-02 13:53:30|40992|40952|41000|40960|41000|40960|40982|40942|3
1654178020000|2022-06-02 13:53:40|40998.1|40958.1|41020|40980|41020|40980|40998.1|40958.1|12
1654178030000|2022-06-02 13:53:50|41022|40982|41020|40980|41028.1|40988.1|41020|40980|2
1654178040000|2022-06-02 13:54:00|41015|40975|41030|40990|41030|40990|41012|40972|8
1654178050000|2022-06-02 13:54:10|41020|40980|41040|41000|41042|41002|41020|40980|5
1654178060000|2022-06-02 13:54:20|41042|41002|41072|41032|41072|41032|41042|41002|14
1654178070000|2022-06-02 13:54:30|41070|41030|41080|41040|41080|41040|41070|41030|3
1654178080000|2022-06-02 13:54:40|41062|41022|41045|41005|41065|41025|41045|41005|4
1654178090000|2022-06-02 13:54:50|41049|41009|41050|41010|41055|41015|41049|41009|2
1654178100000|2022-06-02 13:55:00|41048.1|41008.1|41048.1|41008.1|41056.1|41016.1|41038.1|40998.1|16
1654178110000|2022-06-02 13:55:10|41046.1|41006.1|41048.1|41008.1|41051.1|41011.1|41046.1|41006.1|7
1654178120000|2022-06-02 13:55:20|41056.1|41016.1|41056.1|41016.1|41070|41030|41048.1|41008.1|10
1654178130000|2022-06-02 13:55:30|41054.1|41014.1|41036.1|40996.1|41054.1|41014.1|41028.1|40988.1|21
1654178140000|2022-06-02 13:55:40|41038.1|40998.1|41038.1|40998.1|41038.1|40998.1|41028.1|40988.1|4
1654178150000|2022-06-02 13:55:50|41041.1|41001.1|41045|41005|41060|41020|41038.1|40998.1|14
1654178160000|2022-06-02 13:56:00|41043.1|41003.1|41037|40997|41050|41010|41028.1|40988.1|9
1654178170000|2022-06-02 13:56:10|41040|41000|41052|41012|41058.1|41018.1|41030|40990|4
1654178180000|2022-06-02 13:56:20|41054|41014|41075|41035|41080|41040|41050|41010|10
1654178190000|2022-06-02 13:56:30|41082|41042|41088.1|41048.1|41090|41050|41080|41040|3
1654178200000|2022-06-02 13:56:40|41090|41050|41098|41058|41098.1|41058.1|41090|41050|1
1654178210000|2022-06-02 13:56:50|41095|41055|41095|41055|41100|41060|41090|41050|0
1654178220000|2022-06-02 13:57:00|41098|41058|41105|41065|41105|41065|41098|41058|3
1654178230000|2022-06-02 13:57:10|41102|41062|41173.9|41133.9|41182|41142|41102|41062|28
1654178240000|2022-06-02 13:57:20|41178.9|41138.9|41208.8|41168.8|41208.8|41168.8|41178.9|41138.9|41
1654178250000|2022-06-02 13:57:30|41218.8|41178.8|41213.8|41173.8|41218.8|41178.8|41208.8|41168.8|9
1654178260000|2022-06-02 13:57:40|41218.8|41178.8|41195.7|41155.7|41218.8|41178.8|41195.7|41155.7|5
1654178270000|2022-06-02 13:57:50|41202.7|41162.7|41203.8|41163.8|41205.7|41165.7|41195.7|41155.7|3
1654178280000|2022-06-02 13:58:00|41201.8|41161.8|41161.8|41121.8|41201.8|41161.8|41159.8|41119.8|5
1654178290000|2022-06-02 13:58:10|41159.8|41119.8|41156.8|41116.8|41161.8|41121.8|41156.8|41116.8|1
1654178300000|2022-06-02 13:58:20|41153.8|41113.8|41161.8|41121.8|41164.8|41124.8|41151.8|41111.8|15
1654178310000|2022-06-02 13:58:30|41179.8|41139.8|41169.8|41129.8|41179.8|41139.8|41159.8|41119.8|19
1654178320000|2022-06-02 13:58:40|41166.8|41126.8|41179.8|41139.8|41179.8|41139.8|41159.8|41119.8|3
1654178330000|2022-06-02 13:58:50|41189.8|41149.8|41191.8|41151.8|41196.8|41156.8|41186.8|41146.8|9
1654178340000|2022-06-02 13:59:00|41189.8|41149.8|41171.8|41131.8|41189.8|41149.8|41171.8|41131.8|18
1654178350000|2022-06-02 13:59:10|41173.8|41133.8|41176.8|41136.8|41176.8|41136.8|41169.8|41129.8|4
1654178360000|2022-06-02 13:59:20|41181.8|41141.8|41181.8|41141.8|41189.8|41149.8|41179.8|41139.8|3
1654178370000|2022-06-02 13:59:30|41196.8|41156.8|41191.8|41151.8|41196.8|41156.8|41191.8|41151.8|3
1654178380000|2022-06-02 13:59:40|41183.8|41143.8|41186.8|41146.8|41186.8|41146.8|41183.8|41143.8|6
1654178390000|2022-06-02 13:59:50|41176.8|41136.8|41176.8|41136.8|41176.8|41136.8|41176.8|41136.8|1
1654178400000|2022-06-02 14:00:00|41179.8|41139.8|41164.8|41124.8|41179.8|41139.8|41161.8|41121.8|3
1654178410000|2022-06-02 14:00:10|41171.8|41131.8|41209.8|41169.8|41209.8|41169.8|41164.8|41124.8|20
1654178420000|2022-06-02 14:00:20|41211.8|41171.8|41185.9|41145.9|41214.8|41174.8|41172.9|41132.9|14
1654178430000|2022-06-02 14:00:30|41187.9|41147.9|41192.9|41152.9|41214.8|41174.8|41187.9|41147.9|15
1654178440000|2022-06-02 14:00:40|41189.8|41149.8|41193.9|41153.9|41197.9|41157.9|41183.9|41143.9|108
1654178450000|2022-06-02 14:00:50|41197|41157|41205.9|41165.9|41205.9|41165.9|41197|41157|8
1654178460000|2022-06-02 14:01:00|41213.9|41173.9|41193|41153|41223.9|41183.9|41172|41132|18
1654178470000|2022-06-02 14:01:10|41195|41155|41167|41127|41195|41155|41163.9|41123.9|13
1654178480000|2022-06-02 14:01:20|41170|41130|41163.9|41123.9|41170|41130|41163.9|41123.9|16
1654178490000|2022-06-02 14:01:30|41178.9|41138.9|41176.9|41136.9|41181.9|41141.9|41173.9|41133.9|16
1654178500000|2022-06-02 14:01:40|41173.9|41133.9|41187.8|41147.8|41193.9|41153.9|41168.9|41128.9|7
1654178510000|2022-06-02 14:01:50|41190.9|41150.9|41198.9|41158.9|41198.9|41158.9|41190.9|41150.9|11
1654178520000|2022-06-02 14:02:00|41196.9|41156.9|41211.9|41171.9|41211.9|41171.9|41181.9|41141.9|13
1654178530000|2022-06-02 14:02:10|41220|41180|41220|41180|41223.9|41183.9|41220|41180|2
1654178540000|2022-06-02 14:02:20|41210|41170|41211.9|41171.9|41213|41173|41210|41170|6
1654178550000|2022-06-02 14:02:30|41210|41170|41200|41160|41210|41170|41185|41145|5
1654178560000|2022-06-02 14:02:40|41198|41158|41200|41160|41200|41160|41190|41150|3
1654178570000|2022-06-02 14:02:50|41198|41158|41218|41178|41228|41188|41198|41158|27
1654178580000|2022-06-02 14:03:00|41220|41180|41208|41168|41220|41180|41208|41168|8
1654178590000|2022-06-02 14:03:10|41203|41163|41188|41148|41203.9|41163.9|41188|41148|26
1654178600000|2022-06-02 14:03:20|41180|41140|41180|41140|41183|41143|41180|41140|1
1654178610000|2022-06-02 14:03:30|41178|41138|41175|41135|41178|41138|41170|41130|7
1654178620000|2022-06-02 14:03:40|41178|41138|41178|41138|41180|41140|41178|41138|1
1654178630000|2022-06-02 14:03:50|41180|41140|41193|41153|41193|41153|41178|41138|3
1654178640000|2022-06-02 14:04:00|41190|41150|41204.1|41164.1|41204.1|41164.1|41184.1|41144.1|31
1654178650000|2022-06-02 14:04:10|41206|41166|41186|41146|41206|41166|41186|41146|7
1654178660000|2022-06-02 14:04:20|41188|41148|41196|41156|41196|41156|41186|41146|5
1654178670000|2022-06-02 14:04:30|41201|41161|41201|41161|41201|41161|41201|41161|3
1654178680000|2022-06-02 14:04:40|41196|41156|41198|41158|41201|41161|41196|41156|6
1654178690000|2022-06-02 14:04:50|41201|41161|41196|41156|41201|41161|41194.1|41154.1|1
1654178700000|2022-06-02 14:05:00|41200|41160|41206|41166|41206|41166|41194.1|41154.1|16
1654178710000|2022-06-02 14:05:10|||||||||1
1654178720000|2022-06-02 14:05:20|41208|41168|41216|41176|41226|41186|41208|41168|8
1654178730000|2022-06-02 14:05:30|41214.1|41174.1|41196|41156|41214.1|41174.1|41196|41156|2
1654178740000|2022-06-02 14:05:40|41194.1|41154.1|41198|41158|41206|41166|41194.1|41154.1|1
1654178750000|2022-06-02 14:05:50|41206|41166|41206|41166|41206|41166|41206|41166|0
1654178760000|2022-06-02 14:06:00|41208|41168|41206|41166|41211|41171|41201|41161|5
1654178770000|2022-06-02 14:06:10|41198|41158|41186|41146|41198|41158|41184.1|41144.1|4
1654178780000|2022-06-02 14:06:20|41184.1|41144.1|41184.1|41144.1|41186|41146|41184.1|41144.1|1
1654178790000|2022-06-02 14:06:30|41186|41146|41188|41148|41191|41151|41181|41141|3
1654178800000|2022-06-02 14:06:40|41191|41151|41124.1|41084.1|41191|41151|41114.1|41074.1|82
1654178810000|2022-06-02 14:06:50|41122.1|41082.1|41122.1|41082.1|41122.1|41082.1|41119.1|41079.1|0
1654178820000|2022-06-02 14:07:00|41119.1|41079.1|41142.1|41102.1|41146|41106|41112.1|41072.1|39
1654178830000|2022-06-02 14:07:10|41147.1|41107.1|41169.1|41129.1|41169.1|41129.1|41147.1|41107.1|11
1654178840000|2022-06-02 14:07:20|41164.1|41124.1|41161|41121|41166|41126|41156|41116|12
1654178850000|2022-06-02 14:07:30|41164|41124|41164|41124|41166|41126|41156|41116|3
1654178860000|2022-06-02 14:07:40|41161|41121|41156|41116|41161|41121|41156|41116|0
1654178870000|2022-06-02 14:07:50|41151|41111|41134|41094|41154|41114|41129|41089|5
1654178880000|2022-06-02 14:08:00|41131|41091|41134|41094|41134|41094|41129|41089|2
1654178890000|2022-06-02 14:08:10|41136|41096|41134|41094|41139|41099|41132.1|41092.1|3
1654178900000|2022-06-02 14:08:20|41136|41096|41136|41096|41151|41111|41136|41096|11
1654178910000|2022-06-02 14:08:30|41139|41099|41144|41104|41144|41104|41136|41096|1
1654178920000|2022-06-02 14:08:40|41146|41106|41154|41114|41164|41124|41144|41104|4
1654178930000|2022-06-02 14:08:50|41161|41121|41174|41134|41174|41134|41156|41116|2
1654178940000|2022-06-02 14:09:00|41166|41126|41166|41126|41174|41134|41164|41124|2
1654178950000|2022-06-02 14:09:10|41164|41124|41164|41124|41164|41124|41164|41124|1
1654178960000|2022-06-02 14:09:20|41162.1|41122.1|41164|41124|41164|41124|41154|41114|5
1654178970000|2022-06-02 14:09:30|41166|41126|41154|41114|41166|41126|41154|41114|2
1654178980000|2022-06-02 14:09:40|41156|41116|41164|41124|41166|41126|41156|41116|2
1654178990000|2022-06-02 14:09:50|41166|41126|41166|41126|41166|41126|41166|41126|0
1654179000000|2022-06-02 14:10:00|41171|41131|41186|41146|41186|41146|41168|41128|8
1654179010000|2022-06-02 14:10:10|41183|41143|41189.9|41149.9|41194.9|41154.9|41183|41143|31
1654179020000|2022-06-02 14:10:20|41193|41153|41188|41148|41196.9|41156.9|41188|41148|14
1654179030000|2022-06-02 14:10:30|41189.9|41149.9|41189.9|41149.9|41193|41153|41189.9|41149.9|0
1654179040000|2022-06-02 14:10:40|41188|41148|41183|41143|41188|41148|41173|41133|5
1654179050000|2022-06-02 14:10:50|41178|41138|41189.9|41149.9|41189.9|41149.9|41173|41133|4
1654179060000|2022-06-02 14:11:00|41184.9|41144.9|41188|41148|41188|41148|41183|41143|1
1654179080000|2022-06-02 14:11:20|41176|41136|41178|41138|41178|41138|41176|41136|11
1654179090000|2022-06-02 14:11:30|41181|41141|41154|41114|41184|41144|41151|41111|6
1654179100000|2022-06-02 14:11:40|41156|41116|41150.1|41110.1|41158|41118|41150.1|41110.1|7
1654179110000|2022-06-02 14:11:50|41152.1|41112.1|41150.1|41110.1|41152.1|41112.1|41144|41104|3
1654179120000|2022-06-02 14:12:00|41152.1|41112.1|41162.1|41122.1|41162.1|41122.1|41152.1|41112.1|6
1654179130000|2022-06-02 14:12:10|41160.1|41120.1|41160.1|41120.1|41160.1|41120.1|41154|41114|0
1654179140000|2022-06-02 14:12:20|41154|41114|41160.1|41120.1|41162.1|41122.1|41152.1|41112.1|4
1654179150000|2022-06-02 14:12:30|41162.1|41122.1|41186|41146|41186|41146|41162.1|41122.1|10
1654179160000|2022-06-02 14:12:40|41187.9|41147.9|41239.9|41199.9|41242.9|41202.9|41186|41146|22
1654179170000|2022-06-02 14:12:50|41237.9|41197.9|41259.9|41219.9|41272.9|41232.9|41237.9|41197.9|11
1654179180000|2022-06-02 14:13:00|41261.9|41221.9|41254.9|41214.9|41279.9|41239.9|41249.9|41209.9|30
1654179190000|2022-06-02 14:13:10|41252.9|41212.9|41257.9|41217.9|41259.9|41219.9|41249.9|41209.9|0
1654179200000|2022-06-02 14:13:20|41249.9|41209.9|41257.9|41217.9|41257.9|41217.9|41249.9|41209.9|2
1654179210000|2022-06-02 14:13:30|41251.9|41211.9|41253.8|41213.8|41254.9|41214.9|41247.9|41207.9|16
1654179220000|2022-06-02 14:13:40|41256.9|41216.9|41282.9|41242.9|41282.9|41242.9|41256.9|41216.9|13
1654179230000|2022-06-02 14:13:50|41287.9|41247.9|41267.9|41227.9|41289.9|41249.9|41267.9|41227.9|6
1654179240000|2022-06-02 14:14:00|41269.9|41229.9|41236|41196|41269.9|41229.9|41236|41196|9
1654179250000|2022-06-02 14:14:10|41237.9|41197.9|41204|41164|41237.9|41197.9|41204|41164|10
1654179260000|2022-06-02 14:14:20|41206|41166|41187.9|41147.9|41207.9|41167.9|41187.9|41147.9|18
1654179270000|2022-06-02 14:14:30|41189.9|41149.9|41159.9|41119.9|41189.9|41149.9|41159.9|41119.9|2
1654179280000|2022-06-02 14:14:40|41166.9|41126.9|41177.9|41137.9|41177.9|41137.9|41146.9|41106.9|15
1654179290000|2022-06-02 14:14:50|41181.9|41141.9|41187.9|41147.9|41199.9|41159.9|41181.9|41141.9|3
1654179300000|2022-06-02 14:15:00|41181.9|41141.9|41187.9|41147.9|41187.9|41147.9|41176|41136|6
1654179310000|2022-06-02 14:15:10|41189.9|41149.9|41231|41191|41231|41191|41187.9|41147.9|12
1654179320000|2022-06-02 14:15:20|41227.9|41187.9|41226|41186|41236|41196|41214|41174|16
1654179330000|2022-06-02 14:15:30|41237.9|41197.9|41234.9|41194.9|41244|41204|41231|41191|20
1654179340000|2022-06-02 14:15:40|41241.9|41201.9|41237.9|41197.9|41249.9|41209.9|41237.9|41197.9|9
1654179350000|2022-06-02 14:15:50|41226|41186|41224.9|41184.9|41234.9|41194.9|41217.9|41177.9|10
1654179360000|2022-06-02 14:16:00|41217.9|41177.9|41207.9|41167.9|41222.9|41182.9|41204.9|41164.9|11
1654179370000|2022-06-02 14:16:10|41202.9|41162.9|41189.9|41149.9|41202.9|41162.9|41189.9|41149.9|1
1654179380000|2022-06-02 14:16:20|41187.9|41147.9|41177.9|41137.9|41187.9|41147.9|41174.9|41134.9|3
1654179400000|2022-06-02 14:16:40|41179.9|41139.9|41177.9|41137.9|41182.9|41142.9|41177.9|41137.9|5
1654179410000|2022-06-02 14:16:50|41176|41136|41174.9|41134.9|41179.9|41139.9|41169.9|41129.9|8
1654179420000|2022-06-02 14:17:00|41179.9|41139.9|41197.9|41157.9|41199.9|41159.9|41174.9|41134.9|9
1654179430000|2022-06-02 14:17:10|41196|41156|41197.9|41157.9|41197.9|41157.9|41196|41156|3
1654179440000|2022-06-02 14:17:20|41192.9|41152.9|41194|41154|41196|41156|41191|41151|21
1654179450000|2022-06-02 14:17:30|41191|41151|41190.9|41150.9|41194|41154|41190.9|41150.9|11
1654179460000|2022-06-02 14:17:40|41194|41154|41202.9|41162.9|41205.9|41165.9|41194|41154|1
1654179470000|2022-06-02 14:17:50|41209.9|41169.9|41209.9|41169.9|41209.9|41169.9|41207.9|41167.9|7
1654179480000|2022-06-02 14:18:00|41207.9|41167.9|41227.9|41187.9|41234.9|41194.9|41207.9|41167.9|12
1654179490000|2022-06-02 14:18:10|41224.9|41184.9|41229.9|41189.9|41229.9|41189.9|41224.9|41184.9|1
1654179500000|2022-06-02 14:18:20|41227.9|41187.9|41229.9|41189.9|41229.9|41189.9|41219.9|41179.9|3
1654179510000|2022-06-02 14:18:30|41237.9|41197.9|41239.9|41199.9|41239.9|41199.9|41234.9|41194.9|3
1654179520000|2022-06-02 14:18:40|41241.8|41201.8|41239.9|41199.9|41241.8|41201.8|41239.9|41199.9|4
1654179530000|2022-06-02 14:18:50|41237.9|41197.9|41273.8|41233.8|41283.8|41243.8|41232.9|41192.9|15
1654179540000|2022-06-02 14:19:00|41280.8|41240.8|41287.7|41247.7|41290.8|41250.8|41278.8|41238.8|60
1654179550000|2022-06-02 14:19:10|41290.8|41250.8|41273.8|41233.8|41290.8|41250.8|41271.8|41231.8|6
1654179560000|2022-06-02 14:19:20|41282.9|41242.9|41298.8|41258.8|41306.8|41266.8|41282.9|41242.9|18
1654179570000|2022-06-02 14:19:30|41303.8|41263.8|41303.8|41263.8|41303.8|41263.8|41303.8|41263.8|0
1654179580000|2022-06-02 14:19:40|41301.8|41261.8|41296.8|41256.8|41301.8|41261.8|41296.8|41256.8|4
1654179590000|2022-06-02 14:19:50|41298.8|41258.8|41296.8|41256.8|41306.8|41266.8|41296.8|41256.8|8
1654179600000|2022-06-02 14:20:00|41300.8|41260.8|41291.8|41251.8|41301.8|41261.8|41288.8|41248.8|13
1654179610000|2022-06-02 14:20:10|41286.8|41246.8|41283.8|41243.8|41293.8|41253.8|41283.8|41243.8|3
1654179620000|2022-06-02 14:20:20|41290.8|41250.8|41285.8|41245.8|41290.8|41250.8|41285.8|41245.8|5
1654179630000|2022-06-02 14:20:30|41283.8|41243.8|41266.8|41226.8|41290.8|41250.8|41266.8|41226.8|19
1654179640000|2022-06-02 14:20:40|41263.8|41223.8|41273.8|41233.8|41273.8|41233.8|41263.8|41223.8|5
1654179650000|2022-06-02 14:20:50|41271.8|41231.8|41273.8|41233.8|41273.8|41233.8|41266.8|41226.8|2
1654179660000|2022-06-02 14:21:00|41282.9|41242.9|41298.8|41258.8|41303.8|41263.8|41282.9|41242.9|84
1654179670000|2022-06-02 14:21:10|41300.7|41260.7|41303.8|41263.8|41303.8|41263.8|41300.7|41260.7|0
1654179680000|2022-06-02 14:21:20|41301.8|41261.8|41276.8|41236.8|41301.8|41261.8|41273.8|41233.8|4
1654179690000|2022-06-02 14:21:30|41273.8|41233.8|41285.7|41245.7|41295.7|41255.7|41268.8|41228.8|2
1654179700000|2022-06-02 14:21:40|41283.8|41243.8|41285.7|41245.7|41285.7|41245.7|41283.8|41243.8|0
1654179710000|2022-06-02 14:21:50|41290.7|41250.7|41315.7|41275.7|41330.7|41290.7|41290.7|41250.7|14
1654179720000|2022-06-02 14:22:00|41317.7|41277.7|41315.7|41275.7|41320.7|41280.7|41310.7|41270.7|8
1654179730000|2022-06-02 14:22:10|41310.7|41270.7|41312.7|41272.7|41317.7|41277.7|41310.7|41270.7|8
1654179740000|2022-06-02 14:22:20|41310.7|41270.7|41287.7|41247.7|41312.7|41272.7|41285.7|41245.7|21
1654179750000|2022-06-02 14:22:30|41290.7|41250.7|41283.8|41243.8|41290.7|41250.7|41283.8|41243.8|2
1654179760000|2022-06-02 14:22:40|41273.8|41233.8|41280.7|41240.7|41280.7|41240.7|41266.8|41226.8|6
1654179770000|2022-06-02 14:22:50|41285.7|41245.7|41275.7|41235.7|41285.7|41245.7|41275.7|41235.7|4
1654179780000|2022-06-02 14:23:00|41272.7|41232.7|41263.8|41223.8|41275.7|41235.7|41263.8|41223.8|4
1654179790000|2022-06-02 14:23:10|41268.8|41228.8|41275.7|41235.7|41275.7|41235.7|41268.8|41228.8|5
1654179800000|2022-06-02 14:23:20|41268.8|41228.8|41255.7|41215.7|41268.8|41228.8|41253.8|41213.8|8
1654179810000|2022-06-02 14:23:30|41258.8|41218.8|41253.8|41213.8|41260.7|41220.7|41253.8|41213.8|2
1654179820000|2022-06-02 14:23:40|41251.8|41211.8|41245.7|41205.7|41251.8|41211.8|41243.8|41203.8|1
1654179830000|2022-06-02 14:23:50|41248.8|41208.8|41231.8|41191.8|41248.8|41208.8|41226.8|41186.8|6
1654179840000|2022-06-02 14:24:00|41229.8|41189.8|41223.8|41183.8|41231.8|41191.8|41219.8|41179.8|6
1654179850000|2022-06-02 14:24:10|41221.8|41181.8|41231.8|41191.8|41231.8|41191.8|41219.8|41179.8|3
1654179860000|2022-06-02 14:24:20|41229.8|41189.8|41286.8|41246.8|41286.8|41246.8|41229.8|41189.8|14
1654179870000|2022-06-02 14:24:30|41283.8|41243.8|41221.8|41181.8|41283.8|41243.8|41215.7|41175.7|15
1654179880000|2022-06-02 14:24:40|41218.8|41178.8|41265.7|41225.7|41265.7|41225.7|41218.8|41178.8|6
1654179890000|2022-06-02 14:24:50|41263.8|41223.8|41288.8|41248.8|41290.7|41250.7|41263.8|41223.8|10
1654179900000|2022-06-02 14:25:00|41285.7|41245.7|41305.7|41265.7|41310.7|41270.7|41283.8|41243.8|14
1654179910000|2022-06-02 14:25:10|41312.7|41272.7|41299.7|41259.7|41314.7|41274.7|41299.7|41259.7|105
1654179920000|2022-06-02 14:25:20|41297.7|41257.7|41305.7|41265.7|41305.7|41265.7|41297.7|41257.7|26
1654179930000|2022-06-02 14:25:30|41310.7|41270.7|41291.8|41251.8|41313.8|41273.8|41281.8|41241.8|51
1654179940000|2022-06-02 14:25:40|41299.8|41259.8|41301.8|41261.8|41301.8|41261.8|41291.8|41251.8|2
1654179950000|2022-06-02 14:25:50|41309.8|41269.8|41301.8|41261.8|41311.8|41271.8|41299.8|41259.8|15
1654179960000|2022-06-02 14:26:00|41299.8|41259.8|41306.8|41266.8|41306.8|41266.8|41296.8|41256.8|3
1654179970000|2022-06-02 14:26:10|41318.8|41278.8|41329.8|41289.8|41329.8|41289.8|41318.8|41278.8|3
1654179980000|2022-06-02 14:26:20|41326.8|41286.8|41329.8|41289.8|41329.8|41289.8|41316.8|41276.8|6
1654179990000|2022-06-02 14:26:30|41326.8|41286.8|41321.8|41281.8|41329.8|41289.8|41316.8|41276.8|4
1654180000000|2022-06-02 14:26:40|41313.7|41273.7|41309.8|41269.8|41321.8|41281.8|41309.8|41269.8|0
1654180020000|2022-06-02 14:27:00|41295.9|41255.9|41289.8|41249.8|41295.9|41255.9|41289.8|41249.8|3
1654180040000|2022-06-02 14:27:20|41296.8|41256.8|41291.8|41251.8|41296.8|41256.8|41289.8|41249.8|5
1654180050000|2022-06-02 14:27:30|||||||||2
1654180060000|2022-06-02 14:27:40|41301.8|41261.8|41301.8|41261.8|41304.8|41264.8|41294.8|41254.8|3
1654180070000|2022-06-02 14:27:50|41299.8|41259.8|41309.8|41269.8|41309.8|41269.8|41299.8|41259.8|2
1654180080000|2022-06-02 14:28:00|41319.8|41279.8|41319.8|41279.8|41321.8|41281.8|41311.8|41271.8|5
1654180090000|2022-06-02 14:28:10|41321.8|41281.8|41329.8|41289.8|41329.8|41289.8|41321.8|41281.8|2
1654180100000|2022-06-02 14:28:20|41339.8|41299.8|41342.8|41302.8|41369.8|41329.8|41336.8|41296.8|37
1654180110000|2022-06-02 14:28:30|41339.8|41299.8|41311.8|41271.8|41339.8|41299.8|41304.8|41264.8|11
1654180120000|2022-06-02 14:28:40|||||||||3
1654180130000|2022-06-02 14:28:50|41319.8|41279.8|41304.8|41264.8|41319.8|41279.8|41301.8|41261.8|1
1654180140000|2022-06-02 14:29:00|41299.8|41259.8|41296.8|41256.8|41299.8|41259.8|41289.8|41249.8|10
1654180150000|2022-06-02 14:29:10|41299.8|41259.8|41311.8|41271.8|41319.8|41279.8|41299.8|41259.8|11
1654180160000|2022-06-02 14:29:20|41309.8|41269.8|41274.8|41234.8|41309.8|41269.8|41274.8|41234.8|11
1654180170000|2022-06-02 14:29:30|41269.8|41229.8|41281.8|41241.8|41281.8|41241.8|41269.8|41229.8|5
1654180180000|2022-06-02 14:29:40|41271.8|41231.8|41249.8|41209.8|41271.8|41231.8|41249.8|41209.8|13
1654180190000|2022-06-02 14:29:50|41244.8|41204.8|41249.8|41209.8|41249.8|41209.8|41241.8|41201.8|3
1654180200000|2022-06-02 14:30:00|41251.8|41211.8|41286.8|41246.8|41289.8|41249.8|41251.8|41211.8|24
1654180210000|2022-06-02 14:30:10|41289.8|41249.8|41279.8|41239.8|41289.8|41249.8|41279.8|41239.8|3
1654180220000|2022-06-02 14:30:20|41274.8|41234.8|41294.8|41254.8|41294.8|41254.8|41274.8|41234.8|4
1654180230000|2022-06-02 14:30:30|41289.8|41249.8|41249.8|41209.8|41289.8|41249.8|41249.8|41209.8|11
1654180240000|2022-06-02 14:30:40|41239.8|41199.8|41244.8|41204.8|41249.8|41209.8|41239.8|41199.8|16
1654180250000|2022-06-02 14:30:50|41241.8|41201.8|41249.8|41209.8|41249.8|41209.8|41241.8|41201.8|13
1654180260000|2022-06-02 14:31:00|41251.8|41211.8|41259.8|41219.8|41262.8|41222.8|41251.8|41211.8|11
1654180270000|2022-06-02 14:31:10|41256.8|41216.8|41199.8|41159.8|41256.8|41216.8|41199.8|41159.8|32
1654180280000|2022-06-02 14:31:20|41202.8|41162.8|41207.8|41167.8|41207.8|41167.8|41199.8|41159.8|3
1654180290000|2022-06-02 14:31:30|41209.8|41169.8|41211.8|41171.8|41219.8|41179.8|41189.8|41149.8|7
1654180300000|2022-06-02 14:31:40|41214.8|41174.8|41224.8|41184.8|41229.8|41189.8|41209.8|41169.8|10
1654180310000|2022-06-02 14:31:50|41229.8|41189.8|41234.8|41194.8|41237.8|41197.8|41229.8|41189.8|6
1654180320000|2022-06-02 14:32:00|41231.7|41191.7|41209.8|41169.8|41231.7|41191.7|41209.8|41169.8|10
1654180330000|2022-06-02 14:32:10|41207.8|41167.8|41174.8|41134.8|41207.8|41167.8|41174.8|41134.8|6
1654180340000|2022-06-02 14:32:20|41169.8|41129.8|41179.8|41139.8|41187.8|41147.8|41169.8|41129.8|14
1654180350000|2022-06-02 14:32:30|41181.7|41141.7|41181.7|41141.7|41187.8|41147.8|41179.8|41139.8|5
1654180360000|2022-06-02 14:32:40|41209.8|41169.8|41207.8|41167.8|41209.8|41169.8|41202.8|41162.8|23
1654180370000|2022-06-02 14:32:50|41205.9|41165.9|41207.8|41167.8|41217.8|41177.8|41202.8|41162.8|21
1654180380000|2022-06-02 14:33:00|41202.8|41162.8|41217.8|41177.8|41219.8|41179.8|41199.8|41159.8|23
1654180390000|2022-06-02 14:33:10|41214.8|41174.8|41217.8|41177.8|41229.8|41189.8|41214.8|41174.8|4
1654180400000|2022-06-02 14:33:20|41215.8|41175.8|41209.8|41169.8|41215.8|41175.8|41199.8|41159.8|8
1654180410000|2022-06-02 14:33:30|||||||||2
1654180420000|2022-06-02 14:33:40|41219.8|41179.8|41219.8|41179.8|41219.8|41179.8|41214.8|41174.8|8
1654180430000|2022-06-02 14:33:50|41211.7|41171.7|41199.8|41159.8|41211.7|41171.7|41199.8|41159.8|5
1654180440000|2022-06-02 14:34:00|41204.8|41164.8|41214.8|41174.8|41219.8|41179.8|41204.8|41164.8|10
1654180450000|2022-06-02 14:34:10|41219.8|41179.8|41214.8|41174.8|41219.8|41179.8|41214.8|41174.8|2
1654180460000|2022-06-02 14:34:20|41216.7|41176.7|41209.8|41169.8|41219.8|41179.8|41209.8|41169.8|4
1654180470000|2022-06-02 14:34:30|41199.8|41159.8|41199.8|41159.8|41202.8|41162.8|41197.8|41157.8|3
1654180480000|2022-06-02 14:34:40|41209.8|41169.8|41209.8|41169.8|41209.8|41169.8|41207.8|41167.8|8
1654180490000|2022-06-02 14:34:50|41205.8|41165.8|41205.8|41165.8|41205.8|41165.8|41205.8|41165.8|14
1654180500000|2022-06-02 14:35:00|41203.9|41163.9|41185.8|41145.8|41203.9|41163.9|41185.8|41145.8|7
1654180510000|2022-06-02 14:35:10|41181.9|41141.9|41175.8|41135.8|41185.8|41145.8|41175.8|41135.8|7
1654180520000|2022-06-02 14:35:20|41188.9|41148.9|41185.8|41145.8|41194.9|41154.9|41183.9|41143.9|11
1654180530000|2022-06-02 14:35:30|41188.9|41148.9|41175.8|41135.8|41188.9|41148.9|41175.8|41135.8|13
1654180540000|2022-06-02 14:35:40|41181.9|41141.9|41181.9|41141.9|41181.9|41141.9|41181.9|41141.9|1
1654180550000|2022-06-02 14:35:50|41183.9|41143.9|41201.9|41161.9|41201.9|41161.9|41183.9|41143.9|9
1654180560000|2022-06-02 14:36:00|41195.8|41155.8|41191.9|41151.9|41201.9|41161.9|41186.9|41146.9|7
1654180570000|2022-06-02 14:36:10|41185.8|41145.8|41191.9|41151.9|41201.9|41161.9|41185.8|41145.8|5
1654180580000|2022-06-02 14:36:20|41201.9|41161.9|41191.9|41151.9|41201.9|41161.9|41191.9|41151.9|6
1654180590000|2022-06-02 14:36:30|41193.9|41153.9|41191.9|41151.9|41193.9|41153.9|41191.9|41151.9|7
1654180600000|2022-06-02 14:36:40|41199.9|41159.9|41201.9|41161.9|41201.9|41161.9|41193.9|41153.9|6
1654180610000|2022-06-02 14:36:50|41196.9|41156.9|41191.9|41151.9|41196.9|41156.9|41191.9|41151.9|6
1654180620000|2022-06-02 14:37:00|41184.9|41144.9|41181.9|41141.9|41185.8|41145.8|41178.9|41138.9|8
1654180630000|2022-06-02 14:37:10|41178.9|41138.9|41178.9|41138.9|41181.9|41141.9|41178.9|41138.9|1
1654180640000|2022-06-02 14:37:20|41175.8|41135.8|41121.9|41081.9|41178.9|41138.9|41121.9|41081.9|11
1654180650000|2022-06-02 14:37:30|41126.9|41086.9|41116.9|41076.9|41126.9|41086.9|41116.9|41076.9|30
1654180660000|2022-06-02 14:37:40|41121.9|41081.9|41123.9|41083.9|41131.9|41091.9|41121.9|41081.9|8
1654180670000|2022-06-02 14:37:50|41126.9|41086.9|41128.9|41088.9|41128.9|41088.9|41126.9|41086.9|1
1654180680000|2022-06-02 14:38:00|41131.9|41091.9|41131.9|41091.9|41133.9|41093.9|41128.9|41088.9|3
1654180690000|2022-06-02 14:38:10|41128.9|41088.9|41125.8|41085.8|41128.9|41088.9|41125.8|41085.8|2
1654180700000|2022-06-02 14:38:20|41123.9|41083.9|41121.9|41081.9|41123.9|41083.9|41121.9|41081.9|4
1654180710000|2022-06-02 14:38:30|41108.9|41068.9|41111.9|41071.9|41118.9|41078.9|41108.9|41068.9|9
1654180720000|2022-06-02 14:38:40|41113.9|41073.9|41111.9|41071.9|41113.9|41073.9|41111.9|41071.9|4
1654180730000|2022-06-02 14:38:50|||||||||1
1654180740000|2022-06-02 14:39:00|41091.9|41051.9|41121.9|41081.9|41121.9|41081.9|41089.9|41049.9|20
1654180750000|2022-06-02 14:39:10|41123.8|41083.8|41115.8|41075.8|41123.8|41083.8|41115.8|41075.8|4
1654180760000|2022-06-02 14:39:20|41121.9|41081.9|41113.8|41073.8|41121.9|41081.9|41113.8|41073.8|3
1654180770000|2022-06-02 14:39:30|41118.8|41078.8|41131.9|41091.9|41131.9|41091.9|41115.8|41075.8|4
1654180780000|2022-06-02 14:39:40|41128.8|41088.8|41131.9|41091.9|41131.9|41091.9|41128.8|41088.8|5
1654180790000|2022-06-02 14:39:50|41125.8|41085.8|41123.8|41083.8|41125.8|41085.8|41123.8|41083.8|5
1654180800000|2022-06-02 14:40:00|41125.8|41085.8|41128.8|41088.8|41131.9|41091.9|41125.8|41085.8|3
1654180810000|2022-06-02 14:40:10|41125.8|41085.8|41123.8|41083.8|41125.8|41085.8|41121.9|41081.9|3
1654180820000|2022-06-02 14:40:20|41121.9|41081.9|41121.9|41081.9|41121.9|41081.9|41121.9|41081.9|3
1654180830000|2022-06-02 14:40:30|41111.9|41071.9|41111.9|41071.9|41111.9|41071.9|41109.9|41069.9|5
1654180840000|2022-06-02 14:40:40|41119.9|41079.9|41111.9|41071.9|41119.9|41079.9|41111.9|41071.9|7
1654180850000|2022-06-02 14:40:50|41114.9|41074.9|41116.9|41076.9|41121.9|41081.9|41114.9|41074.9|8
1654180860000|2022-06-02 14:41:00|41119.9|41079.9|41121.9|41081.9|41121.9|41081.9|41116.9|41076.9|0
1654180870000|2022-06-02 14:41:10|41111.9|41071.9|41106.9|41066.9|41111.9|41071.9|41104.9|41064.9|7
1654180880000|2022-06-02 14:41:20|41104.9|41064.9|41079.9|41039.9|41106.9|41066.9|41079.9|41039.9|22
1654180890000|2022-06-02 14:41:30|41082.9|41042.9|41087.9|41047.9|41091|41051|41074.9|41034.9|9
1654180900000|2022-06-02 14:41:40|41092.9|41052.9|41097.9|41057.9|41106|41066|41092.9|41052.9|9
1654180910000|2022-06-02 14:41:50|41101.9|41061.9|41107.9|41067.9|41107.9|41067.9|41101.9|41061.9|4
1654180920000|2022-06-02 14:42:00|41111|41071|41117.9|41077.9|41117.9|41077.9|41107.9|41067.9|4
1654180940000|2022-06-02 14:42:20|41109.9|41069.9|41117.9|41077.9|41117.9|41077.9|41109.9|41069.9|6
1654180950000|2022-06-02 14:42:30|41124.9|41084.9|41181.9|41141.9|41181.9|41141.9|41124.9|41084.9|20
1654180960000|2022-06-02 14:42:40|41175.8|41135.8|41207.8|41167.8|41212.8|41172.8|41175.8|41135.8|17
1654180970000|2022-06-02 14:42:50|41205.8|41165.8|41215.8|41175.8|41217.8|41177.8|41202.8|41162.8|19
1654180980000|2022-06-02 14:43:00|41212.7|41172.7|41243.8|41203.8|41250.8|41210.8|41212.7|41172.7|49
1654180990000|2022-06-02 14:43:10|41245.8|41205.8|41253.8|41213.8|41253.8|41213.8|41243.8|41203.8|8
1654181000000|2022-06-02 14:43:20|41255.8|41215.8|41253.8|41213.8|41255.8|41215.8|41243.8|41203.8|6
1654181010000|2022-06-02 14:43:30|41255.8|41215.8|41245.8|41205.8|41255.8|41215.8|41241.9|41201.9|7
1654181020000|2022-06-02 14:43:40|41250.8|41210.8|41255.8|41215.8|41255.8|41215.8|41245.8|41205.8|2
1654181030000|2022-06-02 14:43:50|41258.8|41218.8|41265.8|41225.8|41272.7|41232.7|41258.8|41218.8|11
1654181040000|2022-06-02 14:44:00|41267.7|41227.7|41270.8|41230.8|41270.8|41230.8|41265.8|41225.8|10
1654181050000|2022-06-02 14:44:10|41267.7|41227.7|41263.8|41223.8|41267.7|41227.7|41258.8|41218.8|11
1654181060000|2022-06-02 14:44:20|41261.9|41221.9|41265.8|41225.8|41265.8|41225.8|41255.8|41215.8|6
1654181070000|2022-06-02 14:44:30|41257.7|41217.7|41257.7|41217.7|41262.7|41222.7|41255.8|41215.8|6
1654181080000|2022-06-02 14:44:40|41253.8|41213.8|41237.7|41197.7|41255.8|41215.8|41237.7|41197.7|10
1654181090000|2022-06-02 14:44:50|41250.8|41210.8|41262.7|41222.7|41265.8|41225.8|41245.8|41205.8|5
1654181100000|2022-06-02 14:45:00|41265.8|41225.8|41257.7|41217.7|41282.7|41242.7|41257.7|41217.7|15
1654181110000|2022-06-02 14:45:10|41255.8|41215.8|41208.8|41168.8|41255.8|41215.8|41203.8|41163.8|17
1654181120000|2022-06-02 14:45:20|41213.8|41173.8|41213.8|41173.8|41215.8|41175.8|41213.8|41173.8|10
1654181130000|2022-06-02 14:45:30|41225.8|41185.8|41225.8|41185.8|41225.8|41185.8|41225.8|41185.8|4
1654181150000|2022-06-02 14:45:50|41213.8|41173.8|41197.7|41157.7|41215.8|41175.8|41197.7|41157.7|26
1654181160000|2022-06-02 14:46:00|41195.8|41155.8|41180.8|41140.8|41195.8|41155.8|41167.7|41127.7|14
1654181170000|2022-06-02 14:46:10|41182.7|41142.7|41170.8|41130.8|41200.8|41160.8|41170.8|41130.8|22
1654181180000|2022-06-02 14:46:20|41168.8|41128.8|41195.8|41155.8|41195.8|41155.8|41168.8|41128.8|10
1654181190000|2022-06-02 14:46:30|41199.7|41159.7|41202.7|41162.7|41205.8|41165.8|41199.7|41159.7|4
1654181200000|2022-06-02 14:46:40|41212.7|41172.7|41177.7|41137.7|41212.7|41172.7|41172.7|41132.7|16
1654181210000|2022-06-02 14:46:50|41180.8|41140.8|41187.7|41147.7|41190.8|41150.8|41180.8|41140.8|2
1654181220000|2022-06-02 14:47:00|41197.7|41157.7|41197.7|41157.7|41205.8|41165.8|41195.8|41155.8|7
1654181240000|2022-06-02 14:47:20|41202.7|41162.7|41190.8|41150.8|41202.7|41162.7|41188.8|41148.8|17
1654181250000|2022-06-02 14:47:30|41188.8|41148.8|41178.8|41138.8|41188.8|41148.8|41178.8|41138.8|5
1654181260000|2022-06-02 14:47:40|41180.8|41140.8|41180.8|41140.8|41180.8|41140.8|41180.8|41140.8|0
1654181270000|2022-06-02 14:47:50|41178.8|41138.8|41180.8|41140.8|41180.8|41140.8|41178.8|41138.8|3
1654181280000|2022-06-02 14:48:00|41178.8|41138.8|41193.8|41153.8|41201.8|41161.8|41178.8|41138.8|15
1654181290000|2022-06-02 14:48:10|41203.8|41163.8|41203.8|41163.8|41208.8|41168.8|41203.8|41163.8|6
1654181300000|2022-06-02 14:48:20|41201.8|41161.8|41203.8|41163.8|41203.8|41163.8|41198.8|41158.8|3
1654181310000|2022-06-02 14:48:30|41211.8|41171.8|41221.8|41181.8|41231.8|41191.8|41211.8|41171.8|34
1654181320000|2022-06-02 14:48:40|41218.8|41178.8|41221.8|41181.8|41221.8|41181.8|41213.8|41173.8|4
1654181330000|2022-06-02 14:48:50|41228.8|41188.8|41228.8|41188.8|41228.8|41188.8|41228.8|41188.8|2
1654181340000|2022-06-02 14:49:00|41233.8|41193.8|41243.8|41203.8|41243.8|41203.8|41231.8|41191.8|9
1654181350000|2022-06-02 14:49:10|41245.7|41205.7|41231.8|41191.8|41251.8|41211.8|41231.8|41191.8|5
1654181360000|2022-06-02 14:49:20|41228.8|41188.8|41233.8|41193.8|41238.8|41198.8|41228.8|41188.8|10
1654181370000|2022-06-02 14:49:30|41231.8|41191.8|41231.8|41191.8|41238.8|41198.8|41231.8|41191.8|2
1654181380000|2022-06-02 14:49:40|||||||||1
1654181390000|2022-06-02 14:49:50|41233.8|41193.8|41233.8|41193.8|41233.8|41193.8|41233.8|41193.8|2
1654181400000|2022-06-02 14:50:00|41231.8|41191.8|41251.8|41211.8|41251.8|41211.8|41228.8|41188.8|9
1654181410000|2022-06-02 14:50:10|41253.8|41213.8|41253.8|41213.8|41258.8|41218.8|41253.8|41213.8|4
1654181420000|2022-06-02 14:50:20|41258.8|41218.8|41253.8|41213.8|41258.8|41218.8|41253.8|41213.8|3
1654181430000|2022-06-02 14:50:30|||||||||1
1654181440000|2022-06-02 14:50:40|||||||||3
1654181450000|2022-06-02 14:50:50|41251.8|41211.8|41211.8|41171.8|41251.8|41211.8|41211.8|41171.8|14
1654181460000|2022-06-02 14:51:00|41206.8|41166.8|41221.8|41181.8|41221.8|41181.8|41201.8|41161.8|7
1654181470000|2022-06-02 14:51:10|41228.8|41188.8|41233.8|41193.8|41233.8|41193.8|41228.8|41188.8|2
1654181480000|2022-06-02 14:51:20|41243.8|41203.8|41243.8|41203.8|41246.8|41206.8|41241.8|41201.8|3
1654181490000|2022-06-02 14:51:30|41241.8|41201.8|41246.8|41206.8|41251.8|41211.8|41241.8|41201.8|5
1654181500000|2022-06-02 14:51:40|41241.8|41201.8|41243.8|41203.8|41243.8|41203.8|41231.8|41191.8|7
1654181510000|2022-06-02 14:51:50|41233.8|41193.8|41236.8|41196.8|41236.8|41196.8|41233.8|41193.8|3
1654181520000|2022-06-02 14:52:00|41238.8|41198.8|41231.8|41191.8|41241.8|41201.8|41231.8|41191.8|0
1654181530000|2022-06-02 14:52:10|41236.8|41196.8|41246.8|41206.8|41251.8|41211.8|41236.8|41196.8|17
1654181540000|2022-06-02 14:52:20|41223.8|41183.8|41243.8|41203.8|41243.8|41203.8|41221.8|41181.8|5
1654181550000|2022-06-02 14:52:30|41246.8|41206.8|41243.8|41203.8|41261.8|41221.8|41243.8|41203.8|2
1654181560000|2022-06-02 14:52:40|41246.8|41206.8|41241.8|41201.8|41253.8|41213.8|41241.8|41201.8|3
1654181570000|2022-06-02 14:52:50|41233.8|41193.8|41233.8|41193.8|41233.8|41193.8|41233.8|41193.8|3
1654181580000|2022-06-02 14:53:00|41231.8|41191.8|41233.8|41193.8|41233.8|41193.8|41221.8|41181.8|2
1654181590000|2022-06-02 14:53:10|41238.8|41198.8|41238.8|41198.8|41238.8|41198.8|41235.7|41195.7|0
1654181600000|2022-06-02 14:53:20|41235.7|41195.7|41228.8|41188.8|41235.7|41195.7|41228.8|41188.8|15
1654181610000|2022-06-02 14:53:30|41223.8|41183.8|41223.8|41183.8|41223.8|41183.8|41223.8|41183.8|0
1654181620000|2022-06-02 14:53:40|41233.8|41193.8|41221.8|41181.8|41238.8|41198.8|41221.8|41181.8|8
1654181630000|2022-06-02 14:53:50|41211.8|41171.8|41211.8|41171.8|41211.8|41171.8|41211.8|41171.8|2
1654181640000|2022-06-02 14:54:00|41213.8|41173.8|41218.8|41178.8|41218.8|41178.8|41211.8|41171.8|5
1654181650000|2022-06-02 14:54:10|41220.7|41180.7|41221.8|41181.8|41231.8|41191.8|41218.8|41178.8|3
1654181660000|2022-06-02 14:54:20|41213.8|41173.8|41209.8|41169.8|41213.8|41173.8|41209.8|41169.8|3
1654181670000|2022-06-02 14:54:30|41213.7|41173.7|41227.9|41187.9|41231.8|41191.8|41213.7|41173.7|7
1654181680000|2022-06-02 14:54:40|41224.8|41184.8|41224.8|41184.8|41224.8|41184.8|41224.8|41184.8|0
1654181690000|2022-06-02 14:54:50|||||||||3
1654181700000|2022-06-02 14:55:00|41213.7|41173.7|41216.8|41176.8|41216.8|41176.8|41201.8|41161.8|7
1654181710000|2022-06-02 14:55:10|41218.7|41178.7|41221.8|41181.8|41221.8|41181.8|41216.8|41176.8|4
1654181720000|2022-06-02 14:55:20|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|2
1654181730000|2022-06-02 14:55:30|41214.8|41174.8|41211.8|41171.8|41214.8|41174.8|41211.8|41171.8|1
1654181740000|2022-06-02 14:55:40|41221.8|41181.8|41233.7|41193.7|41233.7|41193.7|41221.8|41181.8|16
1654181750000|2022-06-02 14:55:50|||||||||6
1654181760000|2022-06-02 14:56:00|41241.8|41201.8|41241.8|41201.8|41241.8|41201.8|41241.8|41201.8|3
1654181770000|2022-06-02 14:56:10|41234.8|41194.8|41234.8|41194.8|41234.8|41194.8|41234.8|41194.8|5
1654181780000|2022-06-02 14:56:20|41236.8|41196.8|41213.7|41173.7|41239.8|41199.8|41211.8|41171.8|7
1654181790000|2022-06-02 14:56:30|41211.8|41171.8|41186.8|41146.8|41213.7|41173.7|41183.7|41143.7|6
1654181800000|2022-06-02 14:56:40|41195.7|41155.7|41213.7|41173.7|41229.8|41189.8|41195.7|41155.7|7
1654181810000|2022-06-02 14:56:50|41211.8|41171.8|41221.8|41181.8|41223.7|41183.7|41211.8|41171.8|0
1654181820000|2022-06-02 14:57:00|41211.8|41171.8|41194.8|41154.8|41211.8|41171.8|41194.8|41154.8|8
1654181830000|2022-06-02 14:57:10|41199.8|41159.8|41209.8|41169.8|41216.8|41176.8|41199.8|41159.8|3
1654181840000|2022-06-02 14:57:20|41211.8|41171.8|41209.8|41169.8|41219.8|41179.8|41209.8|41169.8|1
1654181850000|2022-06-02 14:57:30|41206.8|41166.8|41211.8|41171.8|41211.8|41171.8|41204.8|41164.8|1
1654181860000|2022-06-02 14:57:40|41216.8|41176.8|41199.8|41159.8|41219.8|41179.8|41199.8|41159.8|5
1654181870000|2022-06-02 14:57:50|41207.8|41167.8|41204.8|41164.8|41207.8|41167.8|41199.8|41159.8|0
1654181880000|2022-06-02 14:58:00|41199.8|41159.8|41195.9|41155.9|41199.8|41159.8|41192.8|41152.8|0
1654181890000|2022-06-02 14:58:10|41197.8|41157.8|41190.9|41150.9|41197.8|41157.8|41190.9|41150.9|5
1654181900000|2022-06-02 14:58:20|41187.8|41147.8|41162.8|41122.8|41187.8|41147.8|41159.8|41119.8|7
1654181910000|2022-06-02 14:58:30|41165.9|41125.9|41167.8|41127.8|41169.8|41129.8|41165.9|41125.9|5
1654181920000|2022-06-02 14:58:40|41172.8|41132.8|41159.8|41119.8|41172.8|41132.8|41159.8|41119.8|8
1654181930000|2022-06-02 14:58:50|41157.8|41117.8|41149.8|41109.8|41159.8|41119.8|41139.8|41099.8|5
1654181940000|2022-06-02 14:59:00|41152.8|41112.8|41149.8|41109.8|41155.9|41115.9|41147.8|41107.8|2
1654181950000|2022-06-02 14:59:10|41147.8|41107.8|41147.8|41107.8|41149.8|41109.8|41147.8|41107.8|4
1654181960000|2022-06-02 14:59:20|||||||||3
1654181980000|2022-06-02 14:59:40|41129.8|41089.8|41127.8|41087.8|41134.8|41094.8|41125.9|41085.9|15
1654181990000|2022-06-02 14:59:50|41132.8|41092.8|41117.8|41077.8|41132.8|41092.8|41117.8|41077.8|3
1654182000000|2022-06-02 15:00:00|41124.8|41084.8|41127.8|41087.8|41127.8|41087.8|41119.8|41079.8|6
1654182010000|2022-06-02 15:00:10|41117.8|41077.8|41097.8|41057.8|41117.8|41077.8|41097.8|41057.8|15
1654182020000|2022-06-02 15:00:20|41099.8|41059.8|41107.8|41067.8|41107.8|41067.8|41099.8|41059.8|8
1654182030000|2022-06-02 15:00:30|||||||||1
1654182040000|2022-06-02 15:00:40|41097.8|41057.8|41104.8|41064.8|41104.8|41064.8|41097.8|41057.8|3
1654182050000|2022-06-02 15:00:50|41099.8|41059.8|41115.9|41075.9|41115.9|41075.9|41097.8|41057.8|7
1654182060000|2022-06-02 15:01:00|41117.8|41077.8|41112.8|41072.8|41117.8|41077.8|41112.8|41072.8|0
1654182070000|2022-06-02 15:01:10|||||||||2
1654182080000|2022-06-02 15:01:20|41114.8|41074.8|41117.8|41077.8|41117.8|41077.8|41114.8|41074.8|2
1654182090000|2022-06-02 15:01:30|41122.8|41082.8|41135.9|41095.9|41135.9|41095.9|41122.8|41082.8|7
1654182100000|2022-06-02 15:01:40|41137.8|41097.8|41127.8|41087.8|41137.8|41097.8|41127.8|41087.8|3
1654182110000|2022-06-02 15:01:50|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|41124.8|41084.8|1
1654182120000|2022-06-02 15:02:00|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|41117.8|41077.8|6
1654182140000|2022-06-02 15:02:20|||||||||2
1654182160000|2022-06-02 15:02:40|41107.8|41067.8|41107.8|41067.8|41107.8|41067.8|41100.8|41060.8|15
1654182170000|2022-06-02 15:02:50|41113.9|41073.9|41110.8|41070.8|41113.9|41073.9|41110.8|41070.8|2
1654182180000|2022-06-02 15:03:00|41107.8|41067.8|41107.8|41067.8|41107.8|41067.8|41101.7|41061.7|7
1654182190000|2022-06-02 15:03:10|41115.8|41075.8|41115.8|41075.8|41115.8|41075.8|41109.8|41069.8|2
1654182200000|2022-06-02 15:03:20|41117.8|41077.8|41127.8|41087.8|41132.8|41092.8|41117.8|41077.8|5
1654182210000|2022-06-02 15:03:30|41129.8|41089.8|41134.8|41094.8|41134.8|41094.8|41129.8|41089.8|5
1654182220000|2022-06-02 15:03:40|41139.8|41099.8|41169.8|41129.8|41175.8|41135.8|41139.8|41099.8|4
1654182230000|2022-06-02 15:03:50|41167.8|41127.8|41159.8|41119.8|41169.8|41129.8|41159.8|41119.8|1
1654182240000|2022-06-02 15:04:00|41161.7|41121.7|41147.8|41107.8|41161.7|41121.7|41147.8|41107.8|3
1654182250000|2022-06-02 15:04:10|41145.8|41105.8|41137.8|41097.8|41145.8|41105.8|41137.8|41097.8|4
1654182260000|2022-06-02 15:04:20|41132.8|41092.8|41137.8|41097.8|41147.8|41107.8|41129.8|41089.8|7
1654182270000|2022-06-02 15:04:30|41139.8|41099.8|41139.8|41099.8|41147.8|41107.8|41139.8|41099.8|0
1654182280000|2022-06-02 15:04:40|41141.7|41101.7|41137.8|41097.8|41147.8|41107.8|41137.8|41097.8|3
1654182290000|2022-06-02 15:04:50|41139.8|41099.8|41147.8|41107.8|41147.8|41107.8|41139.8|41099.8|2
1654182300000|2022-06-02 15:05:00|41150.8|41110.8|41157.8|41117.8|41169.8|41129.8|41149.8|41109.8|6
1654182310000|2022-06-02 15:05:10|41159.8|41119.8|41159.8|41119.8|41159.8|41119.8|41159.8|41119.8|3
1654182320000|2022-06-02 15:05:20|41149.8|41109.8|41147.8|41107.8|41149.8|41109.8|41144.8|41104.8|3
1654182330000|2022-06-02 15:05:30|41144.8|41104.8|41157.8|41117.8|41157.8|41117.8|41142.8|41102.8|8
1654182350000|2022-06-02 15:05:50|||||||||6
1654182360000|2022-06-02 15:06:00|41154.8|41114.8|41147.8|41107.8|41154.8|41114.8|41147.8|41107.8|4
1654182370000|2022-06-02 15:06:10|41144.8|41104.8|41149.8|41109.8|41149.8|41109.8|41144.8|41104.8|1
1654182380000|2022-06-02 15:06:20|41147.8|41107.8|41137.8|41097.8|41147.8|41107.8|41137.8|41097.8|2
1654182390000|2022-06-02 15:06:30|41134.7|41094.7|41127.8|41087.8|41134.7|41094.7|41127.8|41087.8|2
1654182400000|2022-06-02 15:06:40|41137.8|41097.8|41137.8|41097.8|41137.8|41097.8|41137.8|41097.8|4
1654182410000|2022-06-02 15:06:50|41139.7|41099.7|41137.8|41097.8|41139.7|41099.7|41137.8|41097.8|3
1654182420000|2022-06-02 15:07:00|41139.7|41099.7|41147.8|41107.8|41147.8|41107.8|41139.7|41099.7|4
1654182430000|2022-06-02 15:07:10|||||||||1
1654182440000|2022-06-02 15:07:20|||||||||4
1654182450000|2022-06-02 15:07:30|41151.7|41111.7|41152.8|41112.8|41157.8|41117.8|41147.8|41107.8|6
1654182460000|2022-06-02 15:07:40|41157.8|41117.8|41157.8|41117.8|41157.8|41117.8|41157.8|41117.8|3
1654182470000|2022-06-02 15:07:50|41159.7|41119.7|41157.8|41117.8|41159.7|41119.7|41157.8|41117.8|4
1654182480000|2022-06-02 15:08:00|41167.8|41127.8|41137.8|41097.8|41167.8|41127.8|41137.8|41097.8|7
1654182490000|2022-06-02 15:08:10|41149.7|41109.7|41147.8|41107.8|41157.8|41117.8|41147.8|41107.8|11
1654182500000|2022-06-02 15:08:20|41142.8|41102.8|41145.8|41105.8|41145.8|41105.8|41142.8|41102.8|3
1654182510000|2022-06-02 15:08:30|41142.8|41102.8|41145.8|41105.8|41147.8|41107.8|41140.8|41100.8|2
1654182520000|2022-06-02 15:08:40|41147.8|41107.8|41145.8|41105.8|41147.8|41107.8|41137.8|41097.8|1
1654182530000|2022-06-02 15:08:50|41147.8|41107.8|41142.8|41102.8|41149.7|41109.7|41139.7|41099.7|2
1654182540000|2022-06-02 15:09:00|41140.8|41100.8|41152.8|41112.8|41159.7|41119.7|41137.8|41097.8|20
1654182550000|2022-06-02 15:09:10|41155.8|41115.8|41147.8|41107.8|41157.8|41117.8|41147.8|41107.8|10
1654182560000|2022-06-02 15:09:20|41137.8|41097.8|41137.8|41097.8|41143.8|41103.8|41135.8|41095.8|5
1654182570000|2022-06-02 15:09:30|41140.8|41100.8|41135.8|41095.8|41140.8|41100.8|41135.8|41095.8|1
1654182580000|2022-06-02 15:09:40|41137.8|41097.8|41145.8|41105.8|41145.8|41105.8|41137.8|41097.8|6
1654182590000|2022-06-02 15:09:50|41139.7|41099.7|41135.8|41095.8|41147.8|41107.8|41135.8|41095.8|17
1654182600000|2022-06-02 15:10:00|41132.8|41092.8|41125.8|41085.8|41135.8|41095.8|41125.8|41085.8|1
1654182610000|2022-06-02 15:10:10|41127.8|41087.8|41118.8|41078.8|41128.8|41088.8|41118.8|41078.8|13
1654182620000|2022-06-02 15:10:20|41121.9|41081.9|41145.8|41105.8|41148.8|41108.8|41121.9|41081.9|29
1654182630000|2022-06-02 15:10:30|41143.8|41103.8|41141.9|41101.9|41146.9|41106.9|41141.9|41101.9|0
1654182640000|2022-06-02 15:10:40|41145.8|41105.8|41141.9|41101.9|41145.8|41105.8|41141.9|41101.9|14
1654182650000|2022-06-02 15:10:50|41138.8|41098.8|41129.9|41089.9|41138.8|41098.8|41124.9|41084.9|8
1654182660000|2022-06-02 15:11:00|41118|41078|41121|41081|41128|41088|41108.8|41068.8|30
1654182670000|2022-06-02 15:11:10|41117.9|41077.9|41112.9|41072.9|41117.9|41077.9|41107.9|41067.9|13
1654182680000|2022-06-02 15:11:20|41112.1|41072.1|41111|41071|41114|41074|41107.9|41067.9|9
1654182690000|2022-06-02 15:11:30|41106|41066|41106|41066|41109|41069|41102.9|41062.9|4
1654182700000|2022-06-02 15:11:40|41114|41074|41106|41066|41116|41076|41106|41066|7
1654182710000|2022-06-02 15:11:50|41096|41056|41104|41064|41104|41064|41096|41056|13
1654182720000|2022-06-02 15:12:00|41099|41059|41092.1|41052.1|41099|41059|41089|41049|34
1654182730000|2022-06-02 15:12:10|41102.1|41062.1|41090.1|41050.1|41102.1|41062.1|41090.1|41050.1|7
1654182740000|2022-06-02 15:12:20|41092.1|41052.1|41092.1|41052.1|41095.1|41055.1|41092.1|41052.1|7
1654182750000|2022-06-02 15:12:30|41094|41054|41110.1|41070.1|41113.1|41073.1|41094|41054|17
1654182760000|2022-06-02 15:12:40|41102.1|41062.1|41107.1|41067.1|41107.1|41067.1|41102.1|41062.1|1
1654182770000|2022-06-02 15:12:50|41110.1|41070.1|41112.1|41072.1|41112.1|41072.1|41107.1|41067.1|6
1654182780000|2022-06-02 15:13:00|41102.1|41062.1|41092.1|41052.1|41110.1|41070.1|41092.1|41052.1|21
1654182790000|2022-06-02 15:13:10|41095.1|41055.1|41094|41054|41097.1|41057.1|41094|41054|5
1654182800000|2022-06-02 15:13:20|41097.1|41057.1|41102.1|41062.1|41107.1|41067.1|41097.1|41057.1|6
1654182810000|2022-06-02 15:13:30|41107.1|41067.1|41100.1|41060.1|41107.1|41067.1|41100.1|41060.1|8
1654182820000|2022-06-02 15:13:40|41102|41062|41102|41062|41107|41067|41092|41052|17
1654182830000|2022-06-02 15:13:50|41100.1|41060.1|41110.1|41070.1|41115.1|41075.1|41100.1|41060.1|10
1654182840000|2022-06-02 15:14:00|41115.1|41075.1|41115.1|41075.1|41125.1|41085.1|41110.1|41070.1|8
1654182850000|2022-06-02 15:14:10|41120.1|41080.1|41120.1|41080.1|41120.1|41080.1|41120.1|41080.1|6
1654182860000|2022-06-02 15:14:20|41123.1|41083.1|41120.1|41080.1|41123.1|41083.1|41115.1|41075.1|8
1654182870000|2022-06-02 15:14:30|41122|41082|41120.1|41080.1|41122|41082|41120.1|41080.1|0
1654182880000|2022-06-02 15:14:40|41122|41082|41122|41082|41125.1|41085.1|41120.1|41080.1|2
1654182890000|2022-06-02 15:14:50|41120.1|41080.1|41122|41082|41122|41082|41120.1|41080.1|3
1654182900000|2022-06-02 15:15:00|41120.1|41080.1|41115.1|41075.1|41122|41082|41115.1|41075.1|15
1654182910000|2022-06-02 15:15:10|41105.1|41065.1|41105.1|41065.1|41108.1|41068.1|41105.1|41065.1|14
1654182920000|2022-06-02 15:15:20|41113.1|41073.1|41132|41092|41148.1|41108.1|41110.1|41070.1|18
1654182930000|2022-06-02 15:15:30|41118.1|41078.1|41110.1|41070.1|41128.1|41088.1|41110.1|41070.1|20
1654182940000|2022-06-02 15:15:40|41115.1|41075.1|41115.1|41075.1|41115.1|41075.1|41110.1|41070.1|7
1654182950000|2022-06-02 15:15:50|41128.1|41088.1|41142|41102|41145.1|41105.1|41125.1|41085.1|32
1654182960000|2022-06-02 15:16:00|41148.1|41108.1|41162|41122|41162|41122|41142|41102|26
1654182970000|2022-06-02 15:16:10|41154|41114|41167.9|41127.9|41171|41131|41154|41114|18
1654182980000|2022-06-02 15:16:20|41172.9|41132.9|41186|41146|41191|41151|41172.9|41132.9|6
1654182990000|2022-06-02 15:16:30|41182.9|41142.9|41177.9|41137.9|41182.9|41142.9|41176|41136|11
1654183000000|2022-06-02 15:16:40|41176|41136|41177.9|41137.9|41179.9|41139.9|41176|41136|3
1654183010000|2022-06-02 15:16:50|41172.9|41132.9|41171|41131|41176|41136|41167.9|41127.9|5
1654183020000|2022-06-02 15:17:00|41166|41126|41156|41116|41166|41126|41156|41116|4
1654183030000|2022-06-02 15:17:10|||||||||3
1654183040000|2022-06-02 15:17:20|41142|41102|41166|41126|41166|41126|41142|41102|24
1654183050000|2022-06-02 15:17:30|41165.9|41125.9|41175.9|41135.9|41177.9|41137.9|41165.9|41125.9|9
1654183060000|2022-06-02 15:17:40|41179|41139|41175.9|41135.9|41185.9|41145.9|41175.9|41135.9|11
1654183070000|2022-06-02 15:17:50|41172.9|41132.9|41165.9|41125.9|41177.9|41137.9|41165.9|41125.9|7
1654183080000|2022-06-02 15:18:00|||||||||18
1654183090000|2022-06-02 15:18:10|||||||||7
1654183100000|2022-06-02 15:18:20|41162.9|41122.9|41165.9|41125.9|41169|41129|41162.9|41122.9|7
1654183110000|2022-06-02 15:18:30|41162.9|41122.9|41162.9|41122.9|41162.9|41122.9|41162.9|41122.9|12
1654183120000|2022-06-02 15:18:40|41165.9|41125.9|41174|41134|41174|41134|41165.9|41125.9|9
1654183130000|2022-06-02 15:18:50|41170.9|41130.9|41172|41132|41172|41132|41165.9|41125.9|1
1654183140000|2022-06-02 15:19:00|41167|41127|41182|41142|41184|41144|41165.1|41125.1|6
1654183150000|2022-06-02 15:19:10|41194|41154|41192|41152|41195.9|41155.9|41190.9|41150.9|10
1654183160000|2022-06-02 15:19:20|41182|41142|41172|41132|41182|41142|41172|41132|1
1654183170000|2022-06-02 15:19:30|41164|41124|41167|41127|41167|41127|41164|41124|2
1654183180000|2022-06-02 15:19:40|41170.1|41130.1|41172|41132|41172|41132|41167|41127|2
1654183190000|2022-06-02 15:19:50|41167|41127|41164|41124|41167|41127|41164|41124|0
1654183200000|2022-06-02 15:20:00|41160.1|41120.1|41152|41112|41160.1|41120.1|41152|41112|0
1654183210000|2022-06-02 15:20:10|||||||||1
1654183220000|2022-06-02 15:20:20|||||||||3
1654183230000|2022-06-02 15:20:30|41167|41127|41190|41150|41192|41152|41162|41122|25
1654183240000|2022-06-02 15:20:40|41192|41152|41197|41157|41199|41159|41192|41152|9
1654183250000|2022-06-02 15:20:50|41192|41152|41197|41157|41197|41157|41192|41152|3
1654183260000|2022-06-02 15:21:00|41192|41152|41190|41150|41192|41152|41190|41150|3
1654183280000|2022-06-02 15:21:20|41182|41142|41167|41127|41182|41142|41167|41127|4
1654183290000|2022-06-02 15:21:30|41170|41130|41170|41130|41172|41132|41170|41130|2
1654183300000|2022-06-02 15:21:40|41167|41127|41152|41112|41167|41127|41152|41112|1
1654183320000|2022-06-02 15:22:00|41164|41124|41180|41140|41182|41142|41164|41124|10
1654183330000|2022-06-02 15:22:10|41175|41135|41162|41122|41175|41135|41162|41122|10
1654183340000|2022-06-02 15:22:20|41172|41132|41160|41120|41180|41140|41155|41115|10
1654183350000|2022-06-02 15:22:30|41155|41115|41155|41115|41160|41120|41152|41112|6
1654183360000|2022-06-02 15:22:40|41152|41112|41142|41102|41152|41112|41142|41102|2
1654183370000|2022-06-02 15:22:50|41130|41090|41138.1|41098.1|41138.1|41098.1|41123.1|41083.1|11
1654183380000|2022-06-02 15:23:00|41140|41100|41148.1|41108.1|41150|41110|41140|41100|27
1654183390000|2022-06-02 15:23:10|41156.1|41116.1|41153.1|41113.1|41156.1|41116.1|41153.1|41113.1|1
1654183400000|2022-06-02 15:23:20|41148.1|41108.1|41148.1|41108.1|41156.1|41116.1|41138.1|41098.1|15
1654183410000|2022-06-02 15:23:30|41151.1|41111.1|41156.1|41116.1|41156.1|41116.1|41148.1|41108.1|3
1654183420000|2022-06-02 15:23:40|41148.1|41108.1|41145|41105|41148.1|41108.1|41145|41105|1
1654183430000|2022-06-02 15:23:50|41148.1|41108.1|41138.1|41098.1|41148.1|41108.1|41135|41095|6
1654183440000|2022-06-02 15:24:00|41140|41100|41148.1|41108.1|41150|41110|41140|41100|6
1654183450000|2022-06-02 15:24:10|41143.1|41103.1|41143.1|41103.1|41146.1|41106.1|41138.1|41098.1|7
1654183460000|2022-06-02 15:24:20|41138.1|41098.1|41148.1|41108.1|41156.1|41116.1|41138.1|41098.1|6
1654183470000|2022-06-02 15:24:30|41160|41120|41148.1|41108.1|41160|41120|41148.1|41108.1|15
1654183480000|2022-06-02 15:24:40|41156.1|41116.1|41146.1|41106.1|41156.1|41116.1|41146.1|41106.1|6
1654183490000|2022-06-02 15:24:50|41143.1|41103.1|41146.1|41106.1|41146.1|41106.1|41143.1|41103.1|6
1654183500000|2022-06-02 15:25:00|41144.1|41104.1|41146.1|41106.1|41156.1|41116.1|41144.1|41104.1|6
1654183510000|2022-06-02 15:25:10|41144.1|41104.1|41138.1|41098.1|41144.1|41104.1|41138.1|41098.1|9
1654183520000|2022-06-02 15:25:20|41136.1|41096.1|41121.1|41081.1|41141.1|41101.1|41121.1|41081.1|10
1654183530000|2022-06-02 15:25:30|41126.1|41086.1|41128.1|41088.1|41128.1|41088.1|41126.1|41086.1|4
1654183540000|2022-06-02 15:25:40|41126.1|41086.1|41118.1|41078.1|41128.1|41088.1|41118.1|41078.1|7
1654183550000|2022-06-02 15:25:50|41126.1|41086.1|41126.1|41086.1|41128.1|41088.1|41121.1|41081.1|10
1654183560000|2022-06-02 15:26:00|41128.1|41088.1|41136.1|41096.1|41136.1|41096.1|41118.1|41078.1|20
1654183570000|2022-06-02 15:26:10|41131.1|41091.1|41148.1|41108.1|41158.1|41118.1|41131.1|41091.1|56
1654183580000|2022-06-02 15:26:20|41146.1|41106.1|41141.1|41101.1|41148.1|41108.1|41138.1|41098.1|2
1654183590000|2022-06-02 15:26:30|41146.1|41106.1|41141.1|41101.1|41146.1|41106.1|41138.1|41098.1|3
1654183600000|2022-06-02 15:26:40|41146.1|41106.1|41131.1|41091.1|41146.1|41106.1|41128.1|41088.1|4
1654183610000|2022-06-02 15:26:50|41136.1|41096.1|41146.1|41106.1|41146.1|41106.1|41136.1|41096.1|10
1654183620000|2022-06-02 15:27:00|41151.1|41111.1|41156.1|41116.1|41161.1|41121.1|41151.1|41111.1|1
1654183630000|2022-06-02 15:27:10|41154.1|41114.1|41166.1|41126.1|41166.1|41126.1|41146.1|41106.1|1
1654183640000|2022-06-02 15:27:20|41158|41118|41156.1|41116.1|41178|41138|41156.1|41116.1|18
1654183650000|2022-06-02 15:27:30|41151.1|41111.1|41151.1|41111.1|41156.1|41116.1|41146.1|41106.1|16
1654183660000|2022-06-02 15:27:40|41148|41108|41146.1|41106.1|41148|41108|41136.1|41096.1|10
1654183670000|2022-06-02 15:27:50|41144.1|41104.1|41141.1|41101.1|41144.1|41104.1|41141.1|41101.1|0
1654183680000|2022-06-02 15:28:00|41138|41098|41149.1|41109.1|41152.2|41112.2|41131.1|41091.1|50
1654183690000|2022-06-02 15:28:10|41152.2|41112.2|41152.2|41112.2|41152.2|41112.2|41152.2|41112.2|6
1654183700000|2022-06-02 15:28:20|41149.1|41109.1|41144.1|41104.1|41149.1|41109.1|41144.1|41104.1|7
1654183710000|2022-06-02 15:28:30|41147.2|41107.2|41154.1|41114.1|41154.1|41114.1|41147.2|41107.2|14
1654183720000|2022-06-02 15:28:40|41151.1|41111.1|41124.1|41084.1|41151.1|41111.1|41124.1|41084.1|5
1654183730000|2022-06-02 15:28:50|41119.1|41079.1|41122.2|41082.2|41122.2|41082.2|41119.1|41079.1|2
1654183740000|2022-06-02 15:29:00|41132.2|41092.2|41114.1|41074.1|41132.2|41092.2|41114.1|41074.1|4
1654183750000|2022-06-02 15:29:10|41117.2|41077.2|41132.2|41092.2|41132.2|41092.2|41117.2|41077.2|13
1654183760000|2022-06-02 15:29:20|41135.2|41095.2|41144.1|41104.1|41149.1|41109.1|41135.2|41095.2|19
1654183770000|2022-06-02 15:29:30|41139.1|41099.1|41142.2|41102.2|41149.1|41109.1|41139.1|41099.1|15
1654183780000|2022-06-02 15:29:40|41139.1|41099.1|41157.2|41117.2|41157.2|41117.2|41129.1|41089.1|16
1654183790000|2022-06-02 15:29:50|41152.2|41112.2|41152.2|41112.2|41152.2|41112.2|41152.2|41112.2|3
1654183800000|2022-06-02 15:30:00|41154.1|41114.1|41139.1|41099.1|41154.1|41114.1|41131.1|41091.1|58
1654183810000|2022-06-02 15:30:10|41136.1|41096.1|41144.1|41104.1|41144.1|41104.1|41136.1|41096.1|12
1654183820000|2022-06-02 15:30:20|41140.2|41100.2|41137.1|41097.1|41140.2|41100.2|41134.1|41094.1|2
1654183830000|2022-06-02 15:30:30|41141.1|41101.1|41144.1|41104.1|41146.1|41106.1|41141.1|41101.1|10
1654183840000|2022-06-02 15:30:40|41146.1|41106.1|41141.1|41101.1|41146.1|41106.1|41141.1|41101.1|0
1654183850000|2022-06-02 15:30:50|41144.1|41104.1|41136.1|41096.1|41144.1|41104.1|41136.1|41096.1|6
1654183860000|2022-06-02 15:31:00|41134.1|41094.1|41141.1|41101.1|41144.1|41104.1|41134.1|41094.1|11
1654183870000|2022-06-02 15:31:10|41139.1|41099.1|41119.1|41079.1|41139.1|41099.1|41118|41078|23
1654183880000|2022-06-02 15:31:20|41116.1|41076.1|41116.1|41076.1|41119.1|41079.1|41114.1|41074.1|2
1654183890000|2022-06-02 15:31:30|41114.1|41074.1|41129.1|41089.1|41129.1|41089.1|41114.1|41074.1|4
1654183900000|2022-06-02 15:31:40|41126.1|41086.1|41129.1|41089.1|41129.1|41089.1|41123|41083|0
1654183910000|2022-06-02 15:31:50|41124.1|41084.1|41124.1|41084.1|41129.1|41089.1|41124.1|41084.1|2
1654183920000|2022-06-02 15:32:00|41134.1|41094.1|41131.1|41091.1|41134.1|41094.1|41131.1|41091.1|1
1654183930000|2022-06-02 15:32:10|41128|41088|41128|41088|41128|41088|41128|41088|7
1654183940000|2022-06-02 15:32:20|41136.9|41096.9|41141.1|41101.1|41146.1|41106.1|41136.9|41096.9|18
1654183950000|2022-06-02 15:32:30|41144.1|41104.1|41154.1|41114.1|41154.1|41114.1|41141.1|41101.1|3
1654183960000|2022-06-02 15:32:40|41151.1|41111.1|41139.1|41099.1|41151.1|41111.1|41139.1|41099.1|2
1654183970000|2022-06-02 15:32:50|41142.1|41102.1|41134.1|41094.1|41142.1|41102.1|41134.1|41094.1|0
1654183980000|2022-06-02 15:33:00|41132.1|41092.1|41134.1|41094.1|41144.1|41104.1|41124.1|41084.1|11
1654183990000|2022-06-02 15:33:10|41141.1|41101.1|41136.1|41096.1|41144.1|41104.1|41136.1|41096.1|4
1654184000000|2022-06-02 15:33:20|41134.1|41094.1|41139.1|41099.1|41142.1|41102.1|41134.1|41094.1|5
1654184010000|2022-06-02 15:33:30|41142.1|41102.1|41144.1|41104.1|41144.1|41104.1|41139.1|41099.1|4
1654184020000|2022-06-02 15:33:40|41134.1|41094.1|41144.1|41104.1|41144.1|41104.1|41134.1|41094.1|5
1654184030000|2022-06-02 15:33:50|||||||||3
1654184040000|2022-06-02 15:34:00|41139.1|41099.1|41127.1|41087.1|41142.1|41102.1|41127.1|41087.1|83
1654184050000|2022-06-02 15:34:10|41124.1|41084.1|41114.1|41074.1|41127.1|41087.1|41114.1|41074.1|7
1654184060000|2022-06-02 15:34:20|41112.1|41072.1|41099.1|41059.1|41112.1|41072.1|41099.1|41059.1|4
1654184070000|2022-06-02 15:34:30|41102.1|41062.1|41084.1|41044.1|41102.1|41062.1|41082.1|41042.1|4
1654184080000|2022-06-02 15:34:40|41082.1|41042.1|41099.1|41059.1|41099.1|41059.1|41082.1|41042.1|18
1654184090000|2022-06-02 15:34:50|41096|41056|41111|41071|41111|41071|41096|41056|4
1654184100000|2022-06-02 15:35:00|41118|41078|41105|41065|41118|41078|41105|41065|9
1654184110000|2022-06-02 15:35:10|41103|41063|41101|41061|41103|41063|41101|41061|5
1654184120000|2022-06-02 15:35:20|41105|41065|41108|41068|41111|41071|41105|41065|6
1654184130000|2022-06-02 15:35:30|41111|41071|41111|41071|41111|41071|41111|41071|1
1654184140000|2022-06-02 15:35:40|||||||||4
1654184150000|2022-06-02 15:35:50|41101|41061|41108|41068|41108|41068|41101|41061|5
1654184160000|2022-06-02 15:36:00|41103|41063|41106|41066|41108|41068|41103|41063|7
1654184170000|2022-06-02 15:36:10|41101|41061|41111|41071|41111|41071|41101|41061|7
1654184180000|2022-06-02 15:36:20|41108|41068|41111|41071|41111|41071|41108|41068|6
1654184190000|2022-06-02 15:36:30|41116|41076|41126|41086|41126|41086|41111|41071|6
1654184200000|2022-06-02 15:36:40|41121|41081|41118|41078|41121|41081|41118|41078|0
1654184210000|2022-06-02 15:36:50|41116|41076|41116|41076|41118|41078|41114.1|41074.1|7
1654184220000|2022-06-02 15:37:00|41111|41071|41121|41081|41121|41081|41111|41071|3
1654184230000|2022-06-02 15:37:10|41118|41078|41123|41083|41126|41086|41118|41078|7
1654184240000|2022-06-02 15:37:20|41126|41086|41126|41086|41131|41091|41123|41083|15
1654184250000|2022-06-02 15:37:30|41128|41088|41128|41088|41128|41088|41128|41088|0
1654184260000|2022-06-02 15:37:40|41131|41091|41118|41078|41131|41091|41118|41078|9
1654184270000|2022-06-02 15:37:50|41121|41081|41108|41068|41121|41081|41108|41068|7
1654184280000|2022-06-02 15:38:00|41106|41066|41106|41066|41111|41071|41101|41061|11
1654184290000|2022-06-02 15:38:10|41104.1|41064.1|41104.1|41064.1|41113|41073|41098|41058|14
1654184300000|2022-06-02 15:38:20|41101|41061|41114.9|41074.9|41114.9|41074.9|41098|41058|9
1654184310000|2022-06-02 15:38:30|41128|41088|41124.9|41084.9|41128|41088|41119.9|41079.9|3
1654184320000|2022-06-02 15:38:40|41121.9|41081.9|41124.9|41084.9|41124.9|41084.9|41121.9|41081.9|1
1654184330000|2022-06-02 15:38:50|41121.9|41081.9|41121.9|41081.9|41121.9|41081.9|41121.9|41081.9|0
1654184340000|2022-06-02 15:39:00|41124.9|41084.9|41121.9|41081.9|41129.9|41089.9|41121.9|41081.9|6
1654184350000|2022-06-02 15:39:10|41128|41088|41129.9|41089.9|41129.9|41089.9|41128|41088|2
1654184360000|2022-06-02 15:39:20|41131.9|41091.9|41134.9|41094.9|41134.9|41094.9|41131.9|41091.9|6
1654184370000|2022-06-02 15:39:30|41139.9|41099.9|41134.9|41094.9|41139.9|41099.9|41131.9|41091.9|7
1654184380000|2022-06-02 15:39:40|41138|41098|41138|41098|41138|41098|41134.9|41094.9|0
1654184390000|2022-06-02 15:39:50|||||||||2
1654184400000|2022-06-02 15:40:00|41128|41088|41126|41086|41133|41093|41124.1|41084.1|6
1654184410000|2022-06-02 15:40:10|||||||||1
1654184420000|2022-06-02 15:40:20|41124.1|41084.1|41121|41081|41124.1|41084.1|41121|41081|8
1654184430000|2022-06-02 15:40:30|41126|41086|41126|41086|41126|41086|41126|41086|2
1654184440000|2022-06-02 15:40:40|41128|41088|41139.9|41099.9|41144.9|41104.9|41126|41086|3
1654184450000|2022-06-02 15:40:50|41143|41103|41139.9|41099.9|41144.9|41104.9|41139.9|41099.9|3
1654184460000|2022-06-02 15:41:00|41138|41098|41141|41101|41141|41101|41136|41096|4
1654184470000|2022-06-02 15:41:10|41138|41098|41139.9|41099.9|41139.9|41099.9|41138|41098|7
1654184480000|2022-06-02 15:41:20|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|41138|41098|6
1654184490000|2022-06-02 15:41:30|41163.8|41123.8|41164.9|41124.9|41166.9|41126.9|41163.8|41123.8|8
1654184500000|2022-06-02 15:41:40|41161.9|41121.9|41154.9|41114.9|41166.9|41126.9|41154.9|41114.9|4
1654184510000|2022-06-02 15:41:50|41159.9|41119.9|41169.9|41129.9|41169.9|41129.9|41159.9|41119.9|1
1654184520000|2022-06-02 15:42:00|41171.9|41131.9|41164.9|41124.9|41171.9|41131.9|41164.9|41124.9|3
1654184530000|2022-06-02 15:42:10|41168|41128|41164.9|41124.9|41168|41128|41164.9|41124.9|1
1654184540000|2022-06-02 15:42:20|41161.9|41121.9|41164.9|41124.9|41164.9|41124.9|41161.9|41121.9|1
1654184550000|2022-06-02 15:42:30|41168|41128|41166.9|41126.9|41171.9|41131.9|41148|41108|16
1654184560000|2022-06-02 15:42:40|41163.8|41123.8|41159.9|41119.9|41166.9|41126.9|41156.9|41116.9|0
1654184570000|2022-06-02 15:42:50|41156.9|41116.9|41159.9|41119.9|41159.9|41119.9|41156.9|41116.9|0
1654184580000|2022-06-02 15:43:00|41156.9|41116.9|41151.9|41111.9|41159.9|41119.9|41144.9|41104.9|8
1654184590000|2022-06-02 15:43:10|41154.9|41114.9|41161.9|41121.9|41161.9|41121.9|41151.9|41111.9|8
1654184600000|2022-06-02 15:43:20|41154.9|41114.9|41154.9|41114.9|41154.9|41114.9|41154.9|41114.9|8
1654184610000|2022-06-02 15:43:30|41151.9|41111.9|41139.9|41099.9|41151.9|41111.9|41139.9|41099.9|5
1654184620000|2022-06-02 15:43:40|41138|41098|41129.9|41089.9|41138|41098|41129.9|41089.9|2
1654184630000|2022-06-02 15:43:50|||||||||1
1654184640000|2022-06-02 15:44:00|41134.9|41094.9|41124.9|41084.9|41134.9|41094.9|41121.9|41081.9|5
1654184650000|2022-06-02 15:44:10|41131.9|41091.9|41131.9|41091.9|41131.9|41091.9|41131.9|41091.9|8
1654184660000|2022-06-02 15:44:20|41138.8|41098.8|41148.8|41108.8|41148.8|41108.8|41133.8|41093.8|8
1654184670000|2022-06-02 15:44:30|41131.9|41091.9|41136.9|41096.9|41136.9|41096.9|41131.9|41091.9|7
1654184680000|2022-06-02 15:44:40|41139.9|41099.9|41141.9|41101.9|41141.9|41101.9|41139.9|41099.9|0
1654184700000|2022-06-02 15:45:00|41148.8|41108.8|41124.9|41084.9|41148.8|41108.8|41124.9|41084.9|15
1654184710000|2022-06-02 15:45:10|41121.9|41081.9|41121.9|41081.9|41124.9|41084.9|41121.9|41081.9|0
1654184720000|2022-06-02 15:45:20|41119.9|41079.9|41111.9|41071.9|41119.9|41079.9|41111.9|41071.9|2
1654184730000|2022-06-02 15:45:30|41114.9|41074.9|41116.9|41076.9|41121.9|41081.9|41109.9|41069.9|13
1654184740000|2022-06-02 15:45:40|41114.9|41074.9|41113.8|41073.8|41121.9|41081.9|41111.9|41071.9|4
1654184750000|2022-06-02 15:45:50|41116.9|41076.9|41111.9|41071.9|41121.9|41081.9|41111.9|41071.9|1
1654184760000|2022-06-02 15:46:00|41109.9|41069.9|41111.9|41071.9|41111.9|41071.9|41109.9|41069.9|10
1654184770000|2022-06-02 15:46:10|41121.9|41081.9|41109.9|41069.9|41121.9|41081.9|41109.9|41069.9|6
1654184780000|2022-06-02 15:46:20|41111.9|41071.9|41109.9|41069.9|41111.9|41071.9|41109.9|41069.9|4
1654184790000|2022-06-02 15:46:30|41106.9|41066.9|41091.9|41051.9|41106.9|41066.9|41091.9|41051.9|1
1654184800000|2022-06-02 15:46:40|41093.8|41053.8|41089.9|41049.9|41093.8|41053.8|41089.9|41049.9|6
1654184810000|2022-06-02 15:46:50|41091.9|41051.9|41079.9|41039.9|41096.9|41056.9|41079.9|41039.9|12
1654184820000|2022-06-02 15:47:00|41069.9|41029.9|41077.9|41037.9|41077.9|41037.9|41069.9|41029.9|1
1654184830000|2022-06-02 15:47:10|41087.9|41047.9|41087.9|41047.9|41087.9|41047.9|41087.9|41047.9|4
1654184840000|2022-06-02 15:47:20|41077.9|41037.9|41077.9|41037.9|41082.9|41042.9|41077.9|41037.9|9
1654184850000|2022-06-02 15:47:30|41082.9|41042.9|41076|41036|41082.9|41042.9|41076|41036|6
1654184870000|2022-06-02 15:47:50|41089.9|41049.9|41087.9|41047.9|41089.9|41049.9|41082.9|41042.9|1
1654184880000|2022-06-02 15:48:00|41086|41046|41066|41026|41087.9|41047.9|41062.9|41022.9|10
1654184890000|2022-06-02 15:48:10|41062.9|41022.9|41046|41006|41066|41026|41046|41006|12
1654184900000|2022-06-02 15:48:20|41049|41009|41054|41014|41054|41014|41049|41009|1
1654184910000|2022-06-02 15:48:30|41060.1|41020.1|41062.9|41022.9|41066|41026|41057.9|41017.9|6
1654184920000|2022-06-02 15:48:40|41066|41026|41057.9|41017.9|41066|41026|41057.9|41017.9|1
1654184930000|2022-06-02 15:48:50|41056|41016|41066|41026|41067.9|41027.9|41056|41016|11
1654184940000|2022-06-02 15:49:00|41067|41027|41069|41029|41074|41034|41067|41027|8
1654184950000|2022-06-02 15:49:10|41071|41031|41066|41026|41074|41034|41066|41026|7
1654184960000|2022-06-02 15:49:20|41071|41031|41066|41026|41071|41031|41066|41026|2
1654184970000|2022-06-02 15:49:30|41072|41032|41074|41034|41074|41034|41069|41029|0
1654184980000|2022-06-02 15:49:40|41072|41032|41064|41024|41072|41032|41064|41024|36
1654184990000|2022-06-02 15:49:50|41062|41022|41062|41022|41064|41024|41059|41019|15
1654185000000|2022-06-02 15:50:00|41060.1|41020.1|41052|41012|41060.1|41020.1|41050.1|41010.1|32
1654185010000|2022-06-02 15:50:10|41057|41017|41060.1|41020.1|41082|41042|41052|41012|5
1654185020000|2022-06-02 15:50:20|41052|41012|41052|41012|41052|41012|41052|41012|2
1654185030000|2022-06-02 15:50:30|41050.1|41010.1|41030.1|40990.1|41050.1|41010.1|41027|40987|41
1654185040000|2022-06-02 15:50:40|41013.1|40973.1|41002|40962|41013.1|40973.1|40998.1|40958.1|13
1654185050000|2022-06-02 15:50:50|41000.1|40960.1|40998.1|40958.1|41000.1|40960.1|40993.1|40953.1|4
1654185060000|2022-06-02 15:51:00|40993.1|40953.1|40990.1|40950.1|40993.1|40953.1|40988.1|40948.1|7
1654185070000|2022-06-02 15:51:10|40988.1|40948.1|40990.1|40950.1|40993.1|40953.1|40988.1|40948.1|6
1654185080000|2022-06-02 15:51:20|40988.1|40948.1|40983.1|40943.1|40993.1|40953.1|40980.1|40940.1|9
1654185090000|2022-06-02 15:51:30|40980.1|40940.1|40978.1|40938.1|40983.1|40943.1|40970.1|40930.1|8
1654185100000|2022-06-02 15:51:40|40980.1|40940.1|40966.2|40926.2|40980.1|40940.1|40956.2|40916.2|11
1654185110000|2022-06-02 15:51:50|40964.2|40924.2|40974.2|40934.2|40981.2|40941.2|40964.2|40924.2|7
1654185120000|2022-06-02 15:52:00|40976.2|40936.2|40959.2|40919.2|40976.2|40936.2|40959.2|40919.2|11
1654185130000|2022-06-02 15:52:10|40956.2|40916.2|40964.2|40924.2|40966.2|40926.2|40956.2|40916.2|11
1654185140000|2022-06-02 15:52:20|40962.2|40922.2|40959.2|40919.2|40964.2|40924.2|40949.2|40909.2|7
1654185150000|2022-06-02 15:52:30|40954.2|40914.2|40964.2|40924.2|40964.2|40924.2|40954.2|40914.2|10
1654185160000|2022-06-02 15:52:40|40956.1|40916.1|40954.2|40914.2|40956.1|40916.1|40954.2|40914.2|4
1654185170000|2022-06-02 15:52:50|40956.1|40916.1|40949.2|40909.2|40956.1|40916.1|40949.2|40909.2|14
1654185180000|2022-06-02 15:53:00|40954.2|40914.2|40952.2|40912.2|40954.2|40914.2|40946.1|40906.1|46
1654185190000|2022-06-02 15:53:10|40957.2|40917.2|40954.2|40914.2|40962.2|40922.2|40952.2|40912.2|13
1654185200000|2022-06-02 15:53:20|40956.1|40916.1|40961.1|40921.1|40964.2|40924.2|40952.2|40912.2|35
1654185210000|2022-06-02 15:53:30|40956.1|40916.1|40963.1|40923.1|40963.1|40923.1|40956.1|40916.1|7
1654185220000|2022-06-02 15:53:40|40968.1|40928.1|40966.1|40926.1|40968.1|40928.1|40963.1|40923.1|11
1654185230000|2022-06-02 15:53:50|40963.1|40923.1|40970.1|40930.1|40970.1|40930.1|40963.1|40923.1|6
1654185240000|2022-06-02 15:54:00|40966.1|40926.1|40953.1|40913.1|40968.1|40928.1|40953.1|40913.1|28
1654185250000|2022-06-02 15:54:10|40964.2|40924.2|40964.2|40924.2|40964.2|40924.2|40964.2|40924.2|5
1654185260000|2022-06-02 15:54:20|40966.1|40926.1|40980.1|40940.1|40980.1|40940.1|40963.1|40923.1|36
1654185270000|2022-06-02 15:54:30|40978.1|40938.1|40980.1|40940.1|40980.1|40940.1|40978.1|40938.1|2
1654185280000|2022-06-02 15:54:40|40998.1|40958.1|41005.1|40965.1|41005.1|40965.1|40991.1|40951.1|21
1654185290000|2022-06-02 15:54:50|41008.1|40968.1|41000.1|40960.1|41010.1|40970.1|41000.1|40960.1|3
1654185300000|2022-06-02 15:55:00|41003.1|40963.1|40986.1|40946.1|41003.1|40963.1|40986.1|40946.1|11
1654185310000|2022-06-02 15:55:10|40983.1|40943.1|40974.2|40934.2|40983.1|40943.1|40974.2|40934.2|6
1654185320000|2022-06-02 15:55:20|40971.1|40931.1|40976.1|40936.1|40976.1|40936.1|40966.1|40926.1|16
1654185330000|2022-06-02 15:55:30|40979.2|40939.2|40999.2|40959.2|41004.2|40964.2|40979.2|40939.2|9
1654185340000|2022-06-02 15:55:40|40997.2|40957.2|40999.2|40959.2|40999.2|40959.2|40984.2|40944.2|13
1654185350000|2022-06-02 15:55:50|41006.1|40966.1|41043.1|41003.1|41043.1|41003.1|41006.1|40966.1|16
1654185360000|2022-06-02 15:56:00|41039.2|40999.2|41026.1|40986.1|41039.2|40999.2|41026.1|40986.1|9
1654185370000|2022-06-02 15:56:10|41024.2|40984.2|41046.1|41006.1|41046.1|41006.1|41024.2|40984.2|18
1654185380000|2022-06-02 15:56:20|41048.1|41008.1|41053.1|41013.1|41056.1|41016.1|41048.1|41008.1|5
1654185390000|2022-06-02 15:56:30|41048.1|41008.1|41048.1|41008.1|41048.1|41008.1|41048.1|41008.1|1
1654185400000|2022-06-02 15:56:40|41046.1|41006.1|41048.1|41008.1|41048.1|41008.1|41046.1|41006.1|1
1654185410000|2022-06-02 15:56:50|41050|41010|41048.1|41008.1|41050|41010|41048.1|41008.1|0
1654185420000|2022-06-02 15:57:00|41043.1|41003.1|41043.1|41003.1|41043.1|41003.1|41043.1|41003.1|2
1654185430000|2022-06-02 15:57:10|41040|41000|41040|41000|41043.1|41003.1|41040|41000|0
1654185440000|2022-06-02 15:57:20|41030|40990|41028.1|40988.1|41033.1|40993.1|41028.1|40988.1|3
1654185450000|2022-06-02 15:57:30|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|1
1654185460000|2022-06-02 15:57:40|41013.1|40973.1|41024.2|40984.2|41024.2|40984.2|41013.1|40973.1|7
1654185470000|2022-06-02 15:57:50|41026.1|40986.1|41021.1|40981.1|41026.1|40986.1|41021.1|40981.1|0
1654185490000|2022-06-02 15:58:10|41026.1|40986.1|41016.1|40976.1|41026.1|40986.1|41016.1|40976.1|1
1654185500000|2022-06-02 15:58:20|41023.1|40983.1|41026.1|40986.1|41026.1|40986.1|41023.1|40983.1|7
1654185510000|2022-06-02 15:58:30|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|0
1654185520000|2022-06-02 15:58:40|41026.1|40986.1|41026.1|40986.1|41026.1|40986.1|41026.1|40986.1|3
1654185530000|2022-06-02 15:58:50|41033.1|40993.1|41036.1|40996.1|41036.1|40996.1|41033.1|40993.1|4
1654185540000|2022-06-02 15:59:00|41030|40990|41036.1|40996.1|41036.1|40996.1|41030|40990|0
1654185560000|2022-06-02 15:59:20|41033.1|40993.1|41055|41015|41055|41015|41033.1|40993.1|88
1654185570000|2022-06-02 15:59:30|41053.1|41013.1|41048.1|41008.1|41055|41015|41048.1|41008.1|1
1654185580000|2022-06-02 15:59:40|41045|41005|41052|41012|41052|41012|41045|41005|46
1654185590000|2022-06-02 15:59:50|41053.9|41013.9|41055.9|41015.9|41058.9|41018.9|41047|41007|7
1654185600000|2022-06-02 16:00:00|41052|41012|41063.9|41023.9|41068.9|41028.9|41052|41012|6
1654185610000|2022-06-02 16:00:10|41047|41007|41037|40997|41047|41007|41037|40997|10
1654185620000|2022-06-02 16:00:20|41032|40992|41052|41012|41053.9|41013.9|41032|40992|6
1654185630000|2022-06-02 16:00:30|41047|41007|41042|41002|41047|41007|41042|41002|9
1654185640000|2022-06-02 16:00:40|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|41033.9|40993.9|6
1654185650000|2022-06-02 16:00:50|41042|41002|41043.9|41003.9|41043.9|41003.9|41040|41000|4
1654185660000|2022-06-02 16:01:00|41047|41007|41053.9|41013.9|41053.9|41013.9|41047|41007|8
1654185670000|2022-06-02 16:01:10|41052|41012|41037|40997|41053.9|41013.9|41035|40995|12
1654185680000|2022-06-02 16:01:20|41033.9|40993.9|41075.9|41035.9|41075.9|41035.9|41032|40992|15
1654185690000|2022-06-02 16:01:30|41070.9|41030.9|41067.9|41027.9|41070.9|41030.9|41067.9|41027.9|0
1654185700000|2022-06-02 16:01:40|41070.9|41030.9|41065.9|41025.9|41070.9|41030.9|41065.9|41025.9|2
1654185710000|2022-06-02 16:01:50|41060.9|41020.9|41067.9|41027.9|41067.9|41027.9|41060.9|41020.9|1
1654185720000|2022-06-02 16:02:00|41075.9|41035.9|41077.9|41037.9|41077.9|41037.9|41067.9|41027.9|25
1654185730000|2022-06-02 16:02:10|41070.9|41030.9|41072.9|41032.9|41075.9|41035.9|41064.8|41024.8|6
1654185740000|2022-06-02 16:02:20|41065.9|41025.9|41050.9|41010.9|41065.9|41025.9|41047.9|41007.9|11
1654185750000|2022-06-02 16:02:30|41053.9|41013.9|41055.9|41015.9|41058.9|41018.9|41053.9|41013.9|3
1654185760000|2022-06-02 16:02:40|41053.9|41013.9|41053.9|41013.9|41053.9|41013.9|41053.9|41013.9|0
1654185770000|2022-06-02 16:02:50|||||||||3
1654185780000|2022-06-02 16:03:00|41048.9|41008.9|41040.9|41000.9|41048.9|41008.9|41035.9|40995.9|9
1654185790000|2022-06-02 16:03:10|41043.9|41003.9|41040.9|41000.9|41043.9|41003.9|41038.9|40998.9|0
1654185800000|2022-06-02 16:03:20|41043.9|41003.9|41033.9|40993.9|41045.9|41005.9|41033.9|40993.9|10
1654185810000|2022-06-02 16:03:30|41027|40987|41032|40992|41032|40992|41027|40987|4
1654185820000|2022-06-02 16:03:40|41027|40987|41033.9|40993.9|41033.9|40993.9|41027|40987|4
1654185830000|2022-06-02 16:03:50|41037|40997|41037|40997|41037|40997|41033.9|40993.9|0
1654185840000|2022-06-02 16:04:00|41032|40992|41033.9|40993.9|41033.9|40993.9|41032|40992|0
1654185850000|2022-06-02 16:04:10|41032|40992|41030|40990|41032|40992|41030|40990|5
1654185860000|2022-06-02 16:04:20|41027|40987|41030|40990|41030|40990|41027|40987|4
1654185870000|2022-06-02 16:04:30|||||||||8
1654185880000|2022-06-02 16:04:40|41038|40998|41060|41020|41060|41020|41032|40992|19
1654185890000|2022-06-02 16:04:50|41057|41017|41047|41007|41062|41022|41047|41007|1
1654185900000|2022-06-02 16:05:00|||||||||1
1654185910000|2022-06-02 16:05:10|41042|41002|41045|41005|41045|41005|41042|41002|6
1654185920000|2022-06-02 16:05:20|41043|41003|41043|41003|41043|41003|41043|41003|4
1654185930000|2022-06-02 16:05:30|41048|41008|41043|41003|41048|41008|41043|41003|1
1654185940000|2022-06-02 16:05:40|||||||||1
1654185950000|2022-06-02 16:05:50|41040|41000|41040|41000|41040|41000|41040|41000|2
1654185960000|2022-06-02 16:06:00|41033|40993|41033|40993|41040|41000|41033|40993|11
1654185970000|2022-06-02 16:06:10|41038|40998|41033|40993|41038|40998|41033|40993|2
1654185980000|2022-06-02 16:06:20|||||||||1
1654185990000|2022-06-02 16:06:30|||||||||1
1654186000000|2022-06-02 16:06:40|41040|41000|41052|41012|41057|41017|41040|41000|11
1654186010000|2022-06-02 16:06:50|41047|41007|41056.9|41016.9|41056.9|41016.9|41046.9|41006.9|4
1654186020000|2022-06-02 16:07:00|41053.9|41013.9|41053.9|41013.9|41053.9|41013.9|41051.9|41011.9|1
1654186030000|2022-06-02 16:07:10|41051.9|41011.9|41051.9|41011.9|41056.9|41016.9|41046.9|41006.9|9
1654186040000|2022-06-02 16:07:20|41046.9|41006.9|41051.9|41011.9|41056.9|41016.9|41046.9|41006.9|6
1654186050000|2022-06-02 16:07:30|41053.9|41013.9|41051.9|41011.9|41056.9|41016.9|41051.9|41011.9|0
1654186060000|2022-06-02 16:07:40|41053.9|41013.9|41051.9|41011.9|41053.9|41013.9|41051.9|41011.9|1
1654186070000|2022-06-02 16:07:50|41053.9|41013.9|41058.9|41018.9|41063.9|41023.9|41051.9|41011.9|5
1654186080000|2022-06-02 16:08:00|41053.9|41013.9|41051.9|41011.9|41061.9|41021.9|41051.9|41011.9|1
1654186090000|2022-06-02 16:08:10|41053.9|41013.9|41053.9|41013.9|41056.9|41016.9|41053.9|41013.9|0
1654186100000|2022-06-02 16:08:20|41051.9|41011.9|41051.9|41011.9|41051.9|41011.9|41050|41010|3
1654186110000|2022-06-02 16:08:30|||||||||3
1654186120000|2022-06-02 16:08:40|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|0
1654186130000|2022-06-02 16:08:50|41051.9|41011.9|41051.9|41011.9|41051.9|41011.9|41051.9|41011.9|2
1654186140000|2022-06-02 16:09:00|41046.9|41006.9|41046.9|41006.9|41051.9|41011.9|41046.9|41006.9|4
1654186150000|2022-06-02 16:09:10|41036.9|40996.9|41036.9|40996.9|41043.9|41003.9|41036.9|40996.9|9
1654186160000|2022-06-02 16:09:20|41031.9|40991.9|41023|40983|41031.9|40991.9|41010|40970|6
1654186170000|2022-06-02 16:09:30|41033|40993|41038|40998|41043|41003|41033|40993|15
1654186180000|2022-06-02 16:09:40|41033|40993|41050|41010|41050|41010|41033|40993|11
1654186190000|2022-06-02 16:09:50|41048|41008|41034.1|40994.1|41048|41008|41031.1|40991.1|57
1654186200000|2022-06-02 16:10:00|41031.1|40991.1|41026.1|40986.1|41031.1|40991.1|41026.1|40986.1|7
1654186210000|2022-06-02 16:10:10|41024.1|40984.1|41019.1|40979.1|41026.1|40986.1|41019.1|40979.1|3
1654186220000|2022-06-02 16:10:20|||||||||15
1654186230000|2022-06-02 16:10:30|41026.1|40986.1|41024.1|40984.1|41026.1|40986.1|41019.1|40979.1|9
1654186240000|2022-06-02 16:10:40|41026.1|40986.1|41024.1|40984.1|41026.1|40986.1|41024.1|40984.1|1
1654186250000|2022-06-02 16:10:50|41021.1|40981.1|41021.1|40981.1|41029.1|40989.1|41019.1|40979.1|5
1654186260000|2022-06-02 16:11:00|41024.1|40984.1|41026.1|40986.1|41026.1|40986.1|41024.1|40984.1|2
1654186270000|2022-06-02 16:11:10|41019.1|40979.1|41019.1|40979.1|41024.1|40984.1|41019.1|40979.1|11
1654186280000|2022-06-02 16:11:20|41017.1|40977.1|41009.1|40969.1|41017.1|40977.1|41009.1|40969.1|4
1654186310000|2022-06-02 16:11:50|41014.1|40974.1|41019.1|40979.1|41019.1|40979.1|41014.1|40974.1|7
1654186320000|2022-06-02 16:12:00|41016|40976|41019.1|40979.1|41019.1|40979.1|41016|40976|1
1654186330000|2022-06-02 16:12:10|41016|40976|41016|40976|41019.1|40979.1|41016|40976|1
1654186340000|2022-06-02 16:12:20|41024.1|40984.1|41024.1|40984.1|41024.1|40984.1|41019.1|40979.1|5
1654186350000|2022-06-02 16:12:30|41013|40973|41024.1|40984.1|41024.1|40984.1|41013|40973|4
1654186360000|2022-06-02 16:12:40|41016|40976|41016|40976|41016|40976|41016|40976|1
1654186370000|2022-06-02 16:12:50|41026|40986|41024.1|40984.1|41026|40986|41021|40981|4
1654186380000|2022-06-02 16:13:00|||||||||8
1654186390000|2022-06-02 16:13:10|41026|40986|41026|40986|41026|40986|41024.1|40984.1|1
1654186400000|2022-06-02 16:13:20|41024.1|40984.1|41021|40981|41024.1|40984.1|41021|40981|3
1654186410000|2022-06-02 16:13:30|41024.1|40984.1|41019.1|40979.1|41024.1|40984.1|41019.1|40979.1|2
1654186420000|2022-06-02 16:13:40|41016|40976|41038|40998|41043|41003|41016|40976|10
1654186430000|2022-06-02 16:13:50|41041|41001|41036|40996|41041|41001|41034.1|40994.1|3
1654186440000|2022-06-02 16:14:00|41034.1|40994.1|41039.1|40999.1|41046|41006|41034.1|40994.1|6
1654186450000|2022-06-02 16:14:10|41011|40971|41011|40971|41016|40976|41008|40968|37
1654186460000|2022-06-02 16:14:20|41013|40973|41008|40968|41016|40976|41008|40968|2
1654186470000|2022-06-02 16:14:30|41013|40973|41038|40998|41041|41001|41011|40971|31
1654186480000|2022-06-02 16:14:40|41041|41001|41038|40998|41041|41001|41038|40998|0
1654186490000|2022-06-02 16:14:50|41046|41006|41038|40998|41046|41006|41038|40998|3
1654186500000|2022-06-02 16:15:00|41036|40996|41038|40998|41038|40998|41036|40996|4
1654186510000|2022-06-02 16:15:10|41036|40996|41036|40996|41036|40996|41036|40996|1
1654186520000|2022-06-02 16:15:20|||||||||1
1654186530000|2022-06-02 16:15:30|41033|40993|41043|41003|41043|41003|41033|40993|9
1654186540000|2022-06-02 16:15:40|41033|40993|41053.9|41013.9|41053.9|41013.9|41033|40993|13
1654186550000|2022-06-02 16:15:50|41049.9|41009.9|41041.9|41001.9|41051.9|41011.9|41041.9|41001.9|5
1654186560000|2022-06-02 16:16:00|41039.9|40999.9|41043.9|41003.9|41046.9|41006.9|41036.9|40996.9|6
1654186570000|2022-06-02 16:16:10|41036.9|40996.9|41041.9|41001.9|41041.9|41001.9|41036.9|40996.9|4
1654186580000|2022-06-02 16:16:20|41043.9|41003.9|41039.9|40999.9|41046.9|41006.9|41033|40993|11
1654186590000|2022-06-02 16:16:30|41033|40993|41033|40993|41038|40998|41033|40993|5
1654186600000|2022-06-02 16:16:40|41024.9|40984.9|41023|40983|41024.9|40984.9|41023|40983|3
1654186610000|2022-06-02 16:16:50|41014.9|40974.9|41016|40976|41018|40978|41014.9|40974.9|3
1654186620000|2022-06-02 16:17:00|41014.9|40974.9|41018|40978|41019.9|40979.9|41014.9|40974.9|2
1654186630000|2022-06-02 16:17:10|41016|40976|41018|40978|41018|40978|41013|40973|4
1654186640000|2022-06-02 16:17:20|41014.9|40974.9|41014.9|40974.9|41018|40978|41014.9|40974.9|2
1654186650000|2022-06-02 16:17:30|41018|40978|41013|40973|41018|40978|41013|40973|0
1654186660000|2022-06-02 16:17:40|40999.9|40959.9|41009.9|40969.9|41009.9|40969.9|40999.9|40959.9|8
1654186680000|2022-06-02 16:18:00|||||||||1
1654186690000|2022-06-02 16:18:10|41008|40968|41008|40968|41008|40968|41003|40963|2
1654186700000|2022-06-02 16:18:20|41004.9|40964.9|40999.9|40959.9|41004.9|40964.9|40999.9|40959.9|1
1654186710000|2022-06-02 16:18:30|||||||||5
1654186740000|2022-06-02 16:19:00|||||||||5
1654186750000|2022-06-02 16:19:10|41001.9|40961.9|41029.9|40989.9|41029.9|40989.9|40999.9|40959.9|28
1654186760000|2022-06-02 16:19:20|41031.9|40991.9|41050.8|41010.8|41050.8|41010.8|41029.9|40989.9|26
1654186770000|2022-06-02 16:19:30|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|0
1654186780000|2022-06-02 16:19:40|41048.8|41008.8|41045.8|41005.8|41048.8|41008.8|41043.8|41003.8|3
1654186790000|2022-06-02 16:19:50|41043.8|41003.8|41043.8|41003.8|41045.8|41005.8|41041.9|41001.9|4
1654186800000|2022-06-02 16:20:00|41048.8|41008.8|41043.8|41003.8|41048.8|41008.8|41043.8|41003.8|3
1654186820000|2022-06-02 16:20:20|41055.8|41015.8|41047.7|41007.7|41055.8|41015.8|41047.7|41007.7|6
1654186830000|2022-06-02 16:20:30|41050.8|41010.8|41087.7|41047.7|41087.7|41047.7|41049.7|41009.7|18
1654186840000|2022-06-02 16:20:40|41089.7|41049.7|41075.8|41035.8|41089.7|41049.7|41075.8|41035.8|13
1654186850000|2022-06-02 16:20:50|41067.7|41027.7|41085.8|41045.8|41090.8|41050.8|41067.7|41027.7|11
1654186860000|2022-06-02 16:21:00|41083.8|41043.8|41073.8|41033.8|41083.8|41043.8|41073.8|41033.8|6
1654186870000|2022-06-02 16:21:10|41071.9|41031.9|41078.8|41038.8|41078.8|41038.8|41065.8|41025.8|4
1654186880000|2022-06-02 16:21:20|41075.8|41035.8|41073.8|41033.8|41083.8|41043.8|41073.8|41033.8|4
1654186890000|2022-06-02 16:21:30|||||||||16
1654186900000|2022-06-02 16:21:40|41085.8|41045.8|41085.8|41045.8|41087.7|41047.7|41085.8|41045.8|3
1654186910000|2022-06-02 16:21:50|41083.8|41043.8|41075.8|41035.8|41085.8|41045.8|41073.8|41033.8|6
1654186920000|2022-06-02 16:22:00|41073.8|41033.8|41075.8|41035.8|41075.8|41035.8|41073.8|41033.8|12
1654186930000|2022-06-02 16:22:10|41073.8|41033.8|41068.8|41028.8|41075.8|41035.8|41065.8|41025.8|1
1654186940000|2022-06-02 16:22:20|41070.8|41030.8|41078.8|41038.8|41078.8|41038.8|41068.8|41028.8|6
1654186950000|2022-06-02 16:22:30|41075.8|41035.8|41068.8|41028.8|41083.8|41043.8|41068.8|41028.8|1
1654186960000|2022-06-02 16:22:40|41071.9|41031.9|41073.8|41033.8|41073.8|41033.8|41071.9|41031.9|2
1654186970000|2022-06-02 16:22:50|||||||||1
1654186980000|2022-06-02 16:23:00|41071.9|41031.9|41068.8|41028.8|41071.9|41031.9|41068.8|41028.8|5
1654186990000|2022-06-02 16:23:10|41071.9|41031.9|41055.8|41015.8|41071.9|41031.9|41055.8|41015.8|8
1654187000000|2022-06-02 16:23:20|41063.8|41023.8|41053.8|41013.8|41063.8|41023.8|41053.8|41013.8|3
1654187010000|2022-06-02 16:23:30|41043.8|41003.8|41045.8|41005.8|41045.8|41005.8|41043.8|41003.8|7
1654187020000|2022-06-02 16:23:40|41043.8|41003.8|41043.8|41003.8|41043.8|41003.8|41043.8|41003.8|0
1654187040000|2022-06-02 16:24:00|41045.8|41005.8|41045.8|41005.8|41045.8|41005.8|41045.8|41005.8|2
1654187050000|2022-06-02 16:24:10|||||||||1
1654187060000|2022-06-02 16:24:20|||||||||1
1654187070000|2022-06-02 16:24:30|41057.7|41017.7|41065.8|41025.8|41072.7|41032.7|41057.7|41017.7|8
1654187080000|2022-06-02 16:24:40|41067.7|41027.7|41057.7|41017.7|41067.7|41027.7|41057.7|41017.7|3
1654187090000|2022-06-02 16:24:50|41060.8|41020.8|41063.8|41023.8|41063.8|41023.8|41057.7|41017.7|5
1654187100000|2022-06-02 16:25:00|41057.7|41017.7|41085.8|41045.8|41090.8|41050.8|41057.7|41017.7|5
1654187110000|2022-06-02 16:25:10|41087.7|41047.7|41087.7|41047.7|41089.7|41049.7|41082.7|41042.7|12
1654187120000|2022-06-02 16:25:20|41079.7|41039.7|41087.7|41047.7|41087.7|41047.7|41079.7|41039.7|2
1654187130000|2022-06-02 16:25:30|41089.7|41049.7|41097.7|41057.7|41104.7|41064.7|41089.7|41049.7|29
1654187140000|2022-06-02 16:25:40|41094.7|41054.7|41089.7|41049.7|41104.7|41064.7|41089.7|41049.7|5
1654187150000|2022-06-02 16:25:50|41097.7|41057.7|41092.7|41052.7|41097.7|41057.7|41092.7|41052.7|6
1654187160000|2022-06-02 16:26:00|41097.7|41057.7|41151.6|41111.6|41151.6|41111.6|41092.7|41052.7|40
1654187170000|2022-06-02 16:26:10|41149.7|41109.7|41131.6|41091.6|41151.6|41111.6|41131.6|41091.6|12
1654187180000|2022-06-02 16:26:20|41126.6|41086.6|41131.6|41091.6|41131.6|41091.6|41121.6|41081.6|8
1654187190000|2022-06-02 16:26:30|41136.6|41096.6|41168.6|41128.6|41168.6|41128.6|41133.6|41093.6|25
1654187200000|2022-06-02 16:26:40|41163.6|41123.6|41143.6|41103.6|41163.6|41123.6|41143.6|41103.6|11
1654187210000|2022-06-02 16:26:50|41141.6|41101.6|41136.6|41096.6|41143.6|41103.6|41133.6|41093.6|4
1654187220000|2022-06-02 16:27:00|41133.6|41093.6|41141.6|41101.6|41151.6|41111.6|41126.6|41086.6|16
1654187230000|2022-06-02 16:27:10|41138.6|41098.6|41138.6|41098.6|41138.6|41098.6|41138.6|41098.6|5
1654187240000|2022-06-02 16:27:20|41141.6|41101.6|41161.6|41121.6|41161.6|41121.6|41141.6|41101.6|20
1654187250000|2022-06-02 16:27:30|41158.6|41118.6|41210.5|41170.5|41215.5|41175.5|41158.6|41118.6|36
1654187260000|2022-06-02 16:27:40|41207.5|41167.5|41185.5|41145.5|41209.5|41169.5|41185.5|41145.5|18
1654187270000|2022-06-02 16:27:50|41187.5|41147.5|41183.6|41143.6|41187.5|41147.5|41183.6|41143.6|5
1654187280000|2022-06-02 16:28:00|41180.5|41140.5|41207.5|41167.5|41219.5|41179.5|41180.5|41140.5|86
1654187290000|2022-06-02 16:28:10|41209.4|41169.4|41201.4|41161.4|41211.4|41171.4|41199.4|41159.4|9
1654187300000|2022-06-02 16:28:20|41199.4|41159.4|41189.4|41149.4|41199.4|41159.4|41179.4|41139.4|6
1654187310000|2022-06-02 16:28:30|41184.4|41144.4|41179.4|41139.4|41197.5|41157.5|41177.5|41137.5|17
1654187320000|2022-06-02 16:28:40|41174.4|41134.4|41167.5|41127.5|41177.5|41137.5|41167.5|41127.5|25
1654187330000|2022-06-02 16:28:50|41162.5|41122.5|41152.5|41112.5|41167.5|41127.5|41152.5|41112.5|0
1654187340000|2022-06-02 16:29:00|41149.4|41109.4|41154.4|41114.4|41157.5|41117.5|41139.4|41099.4|5
1654187350000|2022-06-02 16:29:10|41157.5|41117.5|41159.4|41119.4|41159.4|41119.4|41157.5|41117.5|1
1654187360000|2022-06-02 16:29:20|41154.4|41114.4|41147.5|41107.5|41154.4|41114.4|41147.5|41107.5|3
1654187380000|2022-06-02 16:29:40|41145.5|41105.5|41132.5|41092.5|41145.5|41105.5|41132.5|41092.5|1
1654187390000|2022-06-02 16:29:50|41129.4|41089.4|41129.4|41089.4|41132.5|41092.5|41129.4|41089.4|0
1654187400000|2022-06-02 16:30:00|41125.5|41085.5|41119.4|41079.4|41127.5|41087.5|41119.4|41079.4|7
1654187410000|2022-06-02 16:30:10|41122.5|41082.5|41127.5|41087.5|41129.4|41089.4|41122.5|41082.5|6
1654187420000|2022-06-02 16:30:20|41125.5|41085.5|41125.5|41085.5|41127.5|41087.5|41117.5|41077.5|14
1654187430000|2022-06-02 16:30:30|41123.6|41083.6|41125.5|41085.5|41125.5|41085.5|41123.6|41083.6|2
1654187440000|2022-06-02 16:30:40|41120.5|41080.5|41132.5|41092.5|41132.5|41092.5|41115.5|41075.5|1
1654187450000|2022-06-02 16:30:50|41129.4|41089.4|41137.5|41097.5|41137.5|41097.5|41127.5|41087.5|6
1654187460000|2022-06-02 16:31:00|41132.5|41092.5|41127.5|41087.5|41132.5|41092.5|41125.5|41085.5|3
1654187470000|2022-06-02 16:31:10|41134.4|41094.4|41129.4|41089.4|41137.5|41097.5|41127.5|41087.5|4
1654187480000|2022-06-02 16:31:20|41127.5|41087.5|41125.5|41085.5|41127.5|41087.5|41125.5|41085.5|1
1654187500000|2022-06-02 16:31:40|||||||||1
1654187520000|2022-06-02 16:32:00|41127.5|41087.5|41145.5|41105.5|41145.5|41105.5|41127.5|41087.5|11
1654187530000|2022-06-02 16:32:10|41139.4|41099.4|41139.4|41099.4|41139.4|41099.4|41139.4|41099.4|2
1654187540000|2022-06-02 16:32:20|41142.5|41102.5|41139.4|41099.4|41142.5|41102.5|41139.4|41099.4|2
1654187550000|2022-06-02 16:32:30|||||||||2
1654187560000|2022-06-02 16:32:40|41151.4|41111.4|41156.4|41116.4|41156.4|41116.4|41151.4|41111.4|9
1654187570000|2022-06-02 16:32:50|41161.4|41121.4|41161.4|41121.4|41166.4|41126.4|41159.4|41119.4|2
1654187580000|2022-06-02 16:33:00|41159.4|41119.4|41151.4|41111.4|41159.4|41119.4|41151.4|41111.4|1
1654187590000|2022-06-02 16:33:10|41154.4|41114.4|41154.4|41114.4|41154.4|41114.4|41154.4|41114.4|0
1654187600000|2022-06-02 16:33:20|41156.4|41116.4|41159.4|41119.4|41159.4|41119.4|41151.4|41111.4|1
1654187610000|2022-06-02 16:33:30|41156.4|41116.4|41159.4|41119.4|41159.4|41119.4|41153.3|41113.3|1
1654187620000|2022-06-02 16:33:40|41154.4|41114.4|41144.4|41104.4|41154.4|41114.4|41144.4|41104.4|2
1654187630000|2022-06-02 16:33:50|41147.5|41107.5|41136.4|41096.4|41147.5|41107.5|41136.4|41096.4|0
1654187640000|2022-06-02 16:34:00|41139.4|41099.4|41141.4|41101.4|41141.4|41101.4|41139.4|41099.4|6
1654187650000|2022-06-02 16:34:10|41139.4|41099.4|41139.4|41099.4|41139.4|41099.4|41139.4|41099.4|4
1654187660000|2022-06-02 16:34:20|41136.4|41096.4|41119.4|41079.4|41136.4|41096.4|41119.4|41079.4|9
1654187670000|2022-06-02 16:34:30|||||||||5
1654187680000|2022-06-02 16:34:40|41109.4|41069.4|41107.5|41067.5|41114.4|41074.4|41107.5|41067.5|3
1654187690000|2022-06-02 16:34:50|41109.4|41069.4|41114.4|41074.4|41114.4|41074.4|41109.4|41069.4|0
1654187700000|2022-06-02 16:35:00|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|1
1654187710000|2022-06-02 16:35:10|41117.5|41077.5|41117.5|41077.5|41117.5|41077.5|41117.5|41077.5|2
1654187720000|2022-06-02 16:35:20|41114.4|41074.4|41131.4|41091.4|41134.4|41094.4|41114.4|41074.4|6
1654187730000|2022-06-02 16:35:30|41134.4|41094.4|41139.4|41099.4|41139.4|41099.4|41131.4|41091.4|2
1654187750000|2022-06-02 16:35:50|||||||||2
1654187760000|2022-06-02 16:36:00|41131.4|41091.4|41131.4|41091.4|41131.4|41091.4|41131.4|41091.4|5
1654187770000|2022-06-02 16:36:10|41129.4|41089.4|41129.4|41089.4|41129.4|41089.4|41129.4|41089.4|0
1654187780000|2022-06-02 16:36:20|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|4
1654187790000|2022-06-02 16:36:30|41121.4|41081.4|41119.4|41079.4|41124.4|41084.4|41119.4|41079.4|4
1654187800000|2022-06-02 16:36:40|41107.4|41067.4|41114.4|41074.4|41114.4|41074.4|41107.4|41067.4|4
1654187810000|2022-06-02 16:36:50|41112.4|41072.4|41109.4|41069.4|41112.4|41072.4|41109.4|41069.4|1
1654187820000|2022-06-02 16:37:00|41107.4|41067.4|41107.4|41067.4|41107.4|41067.4|41104.4|41064.4|2
1654187830000|2022-06-02 16:37:10|41141.4|41101.4|41131.4|41091.4|41141.4|41101.4|41129.4|41089.4|7
1654187840000|2022-06-02 16:37:20|41129.4|41089.4|41131.4|41091.4|41134.4|41094.4|41122.2|41082.2|10
1654187850000|2022-06-02 16:37:30|41129.4|41089.4|41143.3|41103.3|41151.4|41111.4|41126.4|41086.4|7
1654187860000|2022-06-02 16:37:40|41133.3|41093.3|41143.3|41103.3|41148.3|41108.3|41133.3|41093.3|14
1654187870000|2022-06-02 16:37:50|41145.3|41105.3|41163.3|41123.3|41165.3|41125.3|41143.3|41103.3|9
1654187880000|2022-06-02 16:38:00|41165.3|41125.3|41163.3|41123.3|41165.3|41125.3|41163.3|41123.3|7
1654187890000|2022-06-02 16:38:10|41166.3|41126.3|41165.3|41125.3|41167.2|41127.2|41163.3|41123.3|4
1654187900000|2022-06-02 16:38:20|41163.3|41123.3|41180.3|41140.3|41180.3|41140.3|41163.3|41123.3|8
1654187910000|2022-06-02 16:38:30|41183.3|41143.3|41183.3|41143.3|41190.3|41150.3|41183.3|41143.3|3
1654187920000|2022-06-02 16:38:40|41185.3|41145.3|41183.3|41143.3|41185.3|41145.3|41183.3|41143.3|6
1654187930000|2022-06-02 16:38:50|41165.3|41125.3|41155.3|41115.3|41165.3|41125.3|41155.3|41115.3|1
1654187940000|2022-06-02 16:39:00|41157.2|41117.2|41163.3|41123.3|41163.3|41123.3|41155.3|41115.3|2
1654187950000|2022-06-02 16:39:10|41158.3|41118.3|41185.3|41145.3|41185.3|41145.3|41158.3|41118.3|10
1654187960000|2022-06-02 16:39:20|41183.3|41143.3|41190.3|41150.3|41190.3|41150.3|41183.3|41143.3|7
1654187970000|2022-06-02 16:39:30|41193.3|41153.3|41210.3|41170.3|41210.3|41170.3|41193.3|41153.3|7
1654187980000|2022-06-02 16:39:40|41205.3|41165.3|41209.2|41169.2|41217.2|41177.2|41205.3|41165.3|30
1654187990000|2022-06-02 16:39:50|41211.1|41171.1|41207.2|41167.2|41219.2|41179.2|41207.2|41167.2|3
1654188000000|2022-06-02 16:40:00|41209.2|41169.2|41217.2|41177.2|41219.2|41179.2|41209.2|41169.2|7
1654188010000|2022-06-02 16:40:10|41214.2|41174.2|41217.2|41177.2|41234.2|41194.2|41214.2|41174.2|10
1654188020000|2022-06-02 16:40:20|||||||||1
1654188030000|2022-06-02 16:40:30|41221.1|41181.1|41224.2|41184.2|41224.2|41184.2|41221.1|41181.1|2
1654188040000|2022-06-02 16:40:40|41226.1|41186.1|41226.1|41186.1|41226.1|41186.1|41226.1|41186.1|5
1654188050000|2022-06-02 16:40:50|41224.2|41184.2|41217.2|41177.2|41226.1|41186.1|41214.2|41174.2|12
1654188060000|2022-06-02 16:41:00|41219.2|41179.2|41224.2|41184.2|41224.2|41184.2|41219.2|41179.2|28
1654188070000|2022-06-02 16:41:10|41221.1|41181.1|41201.1|41161.1|41221.1|41181.1|41201.1|41161.1|6
1654188080000|2022-06-02 16:41:20|||||||||2
1654188090000|2022-06-02 16:41:30|41199.2|41159.2|41199.2|41159.2|41199.2|41159.2|41199.2|41159.2|1
1654188100000|2022-06-02 16:41:40|41201.1|41161.1|41201.1|41161.1|41201.1|41161.1|41199.2|41159.2|2
1654188110000|2022-06-02 16:41:50|41207.2|41167.2|41221.1|41181.1|41221.1|41181.1|41207.2|41167.2|2
1654188120000|2022-06-02 16:42:00|41228.1|41188.1|41223.1|41183.1|41228.1|41188.1|41221.1|41181.1|10
1654188130000|2022-06-02 16:42:10|41208.1|41168.1|41208.1|41168.1|41213.1|41173.1|41208.1|41168.1|2
1654188140000|2022-06-02 16:42:20|||||||||1
1654188150000|2022-06-02 16:42:30|41218.1|41178.1|41218.1|41178.1|41218.1|41178.1|41213.1|41173.1|4
1654188160000|2022-06-02 16:42:40|41228.1|41188.1|41228.1|41188.1|41238.1|41198.1|41228.1|41188.1|10
1654188170000|2022-06-02 16:42:50|41230|41190|41233.1|41193.1|41233.1|41193.1|41228.1|41188.1|2
1654188180000|2022-06-02 16:43:00|41228.1|41188.1|41194.1|41154.1|41228.1|41188.1|41194.1|41154.1|10
1654188190000|2022-06-02 16:43:10|41197.2|41157.2|41197.2|41157.2|41197.2|41157.2|41194.1|41154.1|6
1654188200000|2022-06-02 16:43:20|41199.1|41159.1|41199.1|41159.1|41199.1|41159.1|41199.1|41159.1|3
1654188210000|2022-06-02 16:43:30|41207.2|41167.2|41197.2|41157.2|41207.2|41167.2|41197.2|41157.2|5
1654188220000|2022-06-02 16:43:40|41187.2|41147.2|41192.2|41152.2|41199.1|41159.1|41187.2|41147.2|7
1654188230000|2022-06-02 16:43:50|41189.1|41149.1|41182.2|41142.2|41189.1|41149.1|41182.2|41142.2|1
1654188240000|2022-06-02 16:44:00|41185.2|41145.2|41180.2|41140.2|41187.2|41147.2|41180.2|41140.2|16
1654188250000|2022-06-02 16:44:10|41155.2|41115.2|41155.2|41115.2|41161.3|41121.3|41155.2|41115.2|3
1654188260000|2022-06-02 16:44:20|41153.3|41113.3|41181.1|41141.1|41182.2|41142.2|41153.3|41113.3|8
1654188270000|2022-06-02 16:44:30|41184.1|41144.1|41189.1|41149.1|41189.1|41149.1|41184.1|41144.1|0
1654188280000|2022-06-02 16:44:40|41186.1|41146.1|41181.1|41141.1|41189.1|41149.1|41177.2|41137.2|10
1654188290000|2022-06-02 16:44:50|41186.1|41146.1|41181.1|41141.1|41186.1|41146.1|41179.1|41139.1|0
1654188300000|2022-06-02 16:45:00|41184.1|41144.1|41191.1|41151.1|41191.1|41151.1|41184.1|41144.1|6
1654188310000|2022-06-02 16:45:10|41184.1|41144.1|41179.1|41139.1|41184.1|41144.1|41174.1|41134.1|5
1654188320000|2022-06-02 16:45:20|41181.1|41141.1|41184.1|41144.1|41184.1|41144.1|41181.1|41141.1|1
1654188330000|2022-06-02 16:45:30|41181.1|41141.1|41203|41163|41203|41163|41181.1|41141.1|9
1654188340000|2022-06-02 16:45:40|41206.1|41166.1|41211.1|41171.1|41211.1|41171.1|41206.1|41166.1|0
1654188350000|2022-06-02 16:45:50|41201.1|41161.1|41220|41180|41220|41180|41201.1|41161.1|6
1654188360000|2022-06-02 16:46:00|41218|41178|41213|41173|41218|41178|41203|41163|8
1654188370000|2022-06-02 16:46:10|||||||||1
1654188380000|2022-06-02 16:46:20|41221.1|41181.1|41223|41183|41223|41183|41221.1|41181.1|4
1654188390000|2022-06-02 16:46:30|41221.1|41181.1|41223|41183|41223|41183|41215|41175|3
1654188400000|2022-06-02 16:46:40|41228|41188|41233|41193|41238|41198|41228|41188|6
1654188410000|2022-06-02 16:46:50|41223|41183|41228|41188|41228|41188|41223|41183|5
1654188420000|2022-06-02 16:47:00|41221.9|41181.9|41228|41188|41228|41188|41221.9|41181.9|2
1654188430000|2022-06-02 16:47:10|41220|41180|41218|41178|41220|41180|41218|41178|4
1654188440000|2022-06-02 16:47:20|41238|41198|41238|41198|41238|41198|41230|41190|5
1654188450000|2022-06-02 16:47:30|41241.9|41201.9|41230|41190|41241.9|41201.9|41230|41190|17
1654188460000|2022-06-02 16:47:40|41231.9|41191.9|41233|41193|41235|41195|41230|41190|2
1654188470000|2022-06-02 16:47:50|41230|41190|41220|41180|41230|41190|41215|41175|5
1654188480000|2022-06-02 16:48:00|41218|41178|41225|41185|41233|41193|41215|41175|6
1654188490000|2022-06-02 16:48:10|41223|41183|41223|41183|41225|41185|41220|41180|7
1654188500000|2022-06-02 16:48:20|41225|41185|41225|41185|41228|41188|41225|41185|3
1654188510000|2022-06-02 16:48:30|41228|41188|41225|41185|41230|41190|41225|41185|2
1654188520000|2022-06-02 16:48:40|41236.9|41196.9|41245|41205|41245|41205|41236.9|41196.9|8
1654188530000|2022-06-02 16:48:50|41241.9|41201.9|41246.9|41206.9|41255|41215|41241.9|41201.9|14
1654188540000|2022-06-02 16:49:00|41245|41205|41235|41195|41245|41205|41235|41195|2
1654188550000|2022-06-02 16:49:10|41225.8|41185.8|41206.9|41166.9|41225.8|41185.8|41203|41163|28
1654188560000|2022-06-02 16:49:20|41198|41158|41198|41158|41198|41158|41195|41155|6
1654188570000|2022-06-02 16:49:30|41200|41160|41200|41160|41200|41160|41200|41160|0
1654188580000|2022-06-02 16:49:40|41198|41158|41175|41135|41198|41158|41175|41135|3
1654188590000|2022-06-02 16:49:50|41183|41143|41183|41143|41183|41143|41183|41143|2
1654188600000|2022-06-02 16:50:00|41181.1|41141.1|41163|41123|41181.1|41141.1|41163|41123|1
1654188610000|2022-06-02 16:50:10|41161.1|41121.1|41156.9|41116.9|41170|41130|41156.9|41116.9|8
1654188620000|2022-06-02 16:50:20|41161.9|41121.9|41163|41123|41163|41123|41155|41115|2
1654188630000|2022-06-02 16:50:30|41156.9|41116.9|41166.9|41126.9|41166.9|41126.9|41156.9|41116.9|5
1654188640000|2022-06-02 16:50:40|41176.9|41136.9|41176.9|41136.9|41176.9|41136.9|41176.9|41136.9|0
1654188650000|2022-06-02 16:50:50|41175|41135|41175|41135|41175|41135|41175|41135|0
1654188660000|2022-06-02 16:51:00|||||||||2
1654188670000|2022-06-02 16:51:10|41191.9|41151.9|41186.9|41146.9|41191.9|41151.9|41181.9|41141.9|9
1654188680000|2022-06-02 16:51:20|41185|41145|41186.9|41146.9|41186.9|41146.9|41175|41135|11
1654188690000|2022-06-02 16:51:30|41185|41145|41186.9|41146.9|41186.9|41146.9|41180|41140|2
1654188700000|2022-06-02 16:51:40|41181.9|41141.9|41185|41145|41185|41145|41181.9|41141.9|1
1654188710000|2022-06-02 16:51:50|41181.9|41141.9|41185|41145|41185|41145|41176.9|41136.9|3
1654188720000|2022-06-02 16:52:00|41181.9|41141.9|41178|41138|41185|41145|41178|41138|3
1654188730000|2022-06-02 16:52:10|41175|41135|41175|41135|41175|41135|41175|41135|2
1654188740000|2022-06-02 16:52:20|41185|41145|41185|41145|41185|41145|41185|41145|4
1654188750000|2022-06-02 16:52:30|41193|41153|41195|41155|41195|41155|41193|41153|1
1654188760000|2022-06-02 16:52:40|||||||||2
1654188770000|2022-06-02 16:52:50|41193|41153|41189.9|41149.9|41193|41153|41181.9|41141.9|3
1654188780000|2022-06-02 16:53:00|41194.9|41154.9|41221.9|41181.9|41236.9|41196.9|41194.9|41154.9|8
1654188790000|2022-06-02 16:53:10|41224.9|41184.9|41214.9|41174.9|41224.9|41184.9|41214.9|41174.9|13
1654188800000|2022-06-02 16:53:20|41216.9|41176.9|41214.9|41174.9|41216.9|41176.9|41209.9|41169.9|3
1654188810000|2022-06-02 16:53:30|||||||||3
1654188820000|2022-06-02 16:53:40|41213|41173|41213|41173|41214.9|41174.9|41213|41173|6
1654188830000|2022-06-02 16:53:50|41214.9|41174.9|41214.9|41174.9|41214.9|41174.9|41214.9|41174.9|0
1654188840000|2022-06-02 16:54:00|41231.9|41191.9|41244.9|41204.9|41244.9|41204.9|41231.9|41191.9|23
1654188850000|2022-06-02 16:54:10|41261.9|41221.9|41298.9|41258.9|41318.9|41278.9|41261.9|41221.9|25
1654188860000|2022-06-02 16:54:20|41293.9|41253.9|41296.9|41256.9|41296.9|41256.9|41288.9|41248.9|7
1654188870000|2022-06-02 16:54:30|41293.9|41253.9|41288.9|41248.9|41293.9|41253.9|41288.9|41248.9|0
1654188880000|2022-06-02 16:54:40|41296.9|41256.9|41306.9|41266.9|41308.8|41268.8|41293.9|41253.9|9
1654188890000|2022-06-02 16:54:50|41308.8|41268.8|41315.8|41275.8|41315.8|41275.8|41308.8|41268.8|7
1654188900000|2022-06-02 16:55:00|41321.9|41281.9|41325.8|41285.8|41335.8|41295.8|41315.8|41275.8|23
1654188910000|2022-06-02 16:55:10|41323.8|41283.8|41335.8|41295.8|41335.8|41295.8|41320.8|41280.8|43
1654188920000|2022-06-02 16:55:20|41338.8|41298.8|41335.8|41295.8|41338.8|41298.8|41335.8|41295.8|6
1654188930000|2022-06-02 16:55:30|41343.8|41303.8|41348.8|41308.8|41348.8|41308.8|41343.8|41303.8|10
1654188940000|2022-06-02 16:55:40|41346.9|41306.9|41360.8|41320.8|41360.8|41320.8|41346.9|41306.9|21
1654188950000|2022-06-02 16:55:50|41363.8|41323.8|41380.8|41340.8|41388.8|41348.8|41360.8|41320.8|87
1654188960000|2022-06-02 16:56:00|41378.8|41338.8|41368.8|41328.8|41390.8|41350.8|41353.8|41313.8|38
1654188970000|2022-06-02 16:56:10|41358.8|41318.8|41378.8|41338.8|41378.8|41338.8|41358.8|41318.8|16
1654188980000|2022-06-02 16:56:20|41385.8|41345.8|41371.9|41331.9|41385.8|41345.8|41371.9|41331.9|14
1654188990000|2022-06-02 16:56:30|41368.8|41328.8|41368.8|41328.8|41368.8|41328.8|41365.8|41325.8|26
1654189000000|2022-06-02 16:56:40|||||||||4
1654189010000|2022-06-02 16:56:50|41365.8|41325.8|41355.8|41315.8|41368.8|41328.8|41355.8|41315.8|11
1654189020000|2022-06-02 16:57:00|41365.8|41325.8|41357.7|41317.7|41365.8|41325.8|41355.8|41315.8|29
1654189030000|2022-06-02 16:57:10|41375.8|41335.8|41365.8|41325.8|41375.8|41335.8|41365.8|41325.8|25
1654189040000|2022-06-02 16:57:20|41369.7|41329.7|41382.7|41342.7|41382.7|41342.7|41365.8|41325.8|40
1654189050000|2022-06-02 16:57:30|41389.7|41349.7|41414.7|41374.7|41432.7|41392.7|41389.7|41349.7|88
1654189060000|2022-06-02 16:57:40|41419.7|41379.7|41437.5|41397.5|41473.6|41433.6|41419.7|41379.7|38
1654189070000|2022-06-02 16:57:50|41435.6|41395.6|41440.6|41400.6|41452.5|41412.5|41430.6|41390.6|7
1654189080000|2022-06-02 16:58:00|41462.5|41422.5|41434.5|41394.5|41462.5|41422.5|41422.5|41382.5|24
1654189090000|2022-06-02 16:58:10|41438.4|41398.4|41451.4|41411.4|41461.4|41421.4|41438.4|41398.4|9
1654189100000|2022-06-02 16:58:20|41446.4|41406.4|41434.5|41394.5|41446.4|41406.4|41434.5|41394.5|10
1654189110000|2022-06-02 16:58:30|41436.4|41396.4|41446.4|41406.4|41451.4|41411.4|41436.4|41396.4|7
1654189120000|2022-06-02 16:58:40|41444.5|41404.5|41448.4|41408.4|41458.4|41418.4|41443.4|41403.4|18
1654189130000|2022-06-02 16:58:50|41451.4|41411.4|41436.4|41396.4|41462.3|41422.3|41436.4|41396.4|89
1654189140000|2022-06-02 16:59:00|41438.4|41398.4|41414.5|41374.5|41440.3|41400.3|41399.5|41359.5|19
1654189150000|2022-06-02 16:59:10|41412.5|41372.5|41410.6|41370.6|41412.5|41372.5|41405.6|41365.6|17
1654189160000|2022-06-02 16:59:20|41400.6|41360.6|41395.6|41355.6|41400.6|41360.6|41390.6|41350.6|9
1654189170000|2022-06-02 16:59:30|41393.6|41353.6|41368.6|41328.6|41393.6|41353.6|41368.6|41328.6|14
1654189180000|2022-06-02 16:59:40|41366.6|41326.6|41364.7|41324.7|41383.6|41343.6|41364.7|41324.7|40
1654189190000|2022-06-02 16:59:50|41361.6|41321.6|41361.6|41321.6|41361.6|41321.6|41351.6|41311.6|8
1654189200000|2022-06-02 17:00:00|41364.7|41324.7|41366.6|41326.6|41366.6|41326.6|41358.6|41318.6|3
1654189210000|2022-06-02 17:00:10|41356.6|41316.6|41349.7|41309.7|41356.6|41316.6|41349.7|41309.7|2
1654189220000|2022-06-02 17:00:20|41351.6|41311.6|41354.7|41314.7|41374.7|41334.7|41351.6|41311.6|17
1654189230000|2022-06-02 17:00:30|41366.6|41326.6|41361.6|41321.6|41366.6|41326.6|41361.6|41321.6|0
1654189240000|2022-06-02 17:00:40|41358.6|41318.6|41366.6|41326.6|41366.6|41326.6|41358.6|41318.6|23
1654189250000|2022-06-02 17:00:50|41364.7|41324.7|41348.6|41308.6|41366.6|41326.6|41348.6|41308.6|4
1654189260000|2022-06-02 17:01:00|41365.5|41325.5|41352.5|41312.5|41365.5|41325.5|41347.5|41307.5|6
1654189270000|2022-06-02 17:01:10|41357.5|41317.5|41357.5|41317.5|41357.5|41317.5|41357.5|41317.5|1
1654189280000|2022-06-02 17:01:20|41360.5|41320.5|41360.5|41320.5|41362.5|41322.5|41360.5|41320.5|3
1654189290000|2022-06-02 17:01:30|41362.5|41322.5|41345.5|41305.5|41362.5|41322.5|41345.5|41305.5|6
1654189300000|2022-06-02 17:01:40|41343.6|41303.6|41326.6|41286.6|41345.5|41305.5|41323.6|41283.6|18
1654189310000|2022-06-02 17:01:50|41321.6|41281.6|41316.6|41276.6|41326.6|41286.6|41306.6|41266.6|8
1654189320000|2022-06-02 17:02:00|41318.6|41278.6|41298.6|41258.6|41318.6|41278.6|41298.6|41258.6|19
1654189330000|2022-06-02 17:02:10|41296.6|41256.6|41288.6|41248.6|41298.6|41258.6|41288.6|41248.6|5
1654189340000|2022-06-02 17:02:20|41291.6|41251.6|41298.6|41258.6|41306.6|41266.6|41288.6|41248.6|12
1654189350000|2022-06-02 17:02:30|41293.6|41253.6|41298.6|41258.6|41301.6|41261.6|41293.6|41253.6|0
1654189360000|2022-06-02 17:02:40|41286.6|41246.6|41268.6|41228.6|41286.6|41246.6|41268.6|41228.6|17
1654189370000|2022-06-02 17:02:50|41261.6|41221.6|41273.6|41233.6|41283.6|41243.6|41258.6|41218.6|11
1654189380000|2022-06-02 17:03:00|41275.5|41235.5|41273.6|41233.6|41276.6|41236.6|41273.6|41233.6|7
1654189390000|2022-06-02 17:03:10|41278.6|41238.6|41302.5|41262.5|41302.5|41262.5|41278.6|41238.6|3
1654189400000|2022-06-02 17:03:20|41300.5|41260.5|41298.6|41258.6|41302.5|41262.5|41292.5|41252.5|4
1654189410000|2022-06-02 17:03:30|41303.6|41263.6|41295.5|41255.5|41303.6|41263.6|41295.5|41255.5|18
1654189420000|2022-06-02 17:03:40|41298.6|41258.6|41292.5|41252.5|41298.6|41258.6|41292.5|41252.5|1
1654189430000|2022-06-02 17:03:50|41287.5|41247.5|41268.6|41228.6|41292.5|41252.5|41268.6|41228.6|8
1654189440000|2022-06-02 17:04:00|41270.5|41230.5|41280.5|41240.5|41280.5|41240.5|41260.5|41220.5|6
1654189450000|2022-06-02 17:04:10|41277.5|41237.5|41272.5|41232.5|41277.5|41237.5|41272.5|41232.5|1
1654189460000|2022-06-02 17:04:20|41277.5|41237.5|41272.5|41232.5|41277.5|41237.5|41267.5|41227.5|6
1654189470000|2022-06-02 17:04:30|41267.5|41227.5|41265.5|41225.5|41267.5|41227.5|41260.5|41220.5|2
1654189480000|2022-06-02 17:04:40|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|41257.5|41217.5|1
1654189490000|2022-06-02 17:04:50|41260.5|41220.5|41260.5|41220.5|41262.5|41222.5|41260.5|41220.5|4
1654189500000|2022-06-02 17:05:00|41257.5|41217.5|41272.5|41232.5|41272.5|41232.5|41257.5|41217.5|11
1654189510000|2022-06-02 17:05:10|41270.5|41230.5|41270.5|41230.5|41270.5|41230.5|41270.5|41230.5|0
1654189520000|2022-06-02 17:05:20|41260.5|41220.5|41267.5|41227.5|41267.5|41227.5|41260.5|41220.5|10
1654189530000|2022-06-02 17:05:30|41270.5|41230.5|41277.5|41237.5|41277.5|41237.5|41270.5|41230.5|5
1654189540000|2022-06-02 17:05:40|41282.5|41242.5|41282.5|41242.5|41282.5|41242.5|41280.5|41240.5|3
1654189550000|2022-06-02 17:05:50|41272.5|41232.5|41276.4|41236.4|41279.4|41239.4|41264.4|41224.4|16
1654189560000|2022-06-02 17:06:00|41269.4|41229.4|41302.5|41262.5|41314.4|41274.4|41269.4|41229.4|22
1654189570000|2022-06-02 17:06:10|41309.4|41269.4|41312.5|41272.5|41312.5|41272.5|41309.4|41269.4|3
1654189580000|2022-06-02 17:06:20|41314.4|41274.4|41326.4|41286.4|41326.4|41286.4|41314.4|41274.4|13
1654189590000|2022-06-02 17:06:30|41329.4|41289.4|41336.4|41296.4|41346.4|41306.4|41329.4|41289.4|4
1654189610000|2022-06-02 17:06:50|41334.4|41294.4|41334.4|41294.4|41336.4|41296.4|41331.4|41291.4|1
1654189620000|2022-06-02 17:07:00|41339.4|41299.4|41336.4|41296.4|41351.4|41311.4|41334.4|41294.4|10
1654189630000|2022-06-02 17:07:10|41334.4|41294.4|41326.4|41286.4|41334.4|41294.4|41326.4|41286.4|2
1654189640000|2022-06-02 17:07:20|41324.4|41284.4|41316.4|41276.4|41324.4|41284.4|41314.4|41274.4|6
1654189650000|2022-06-02 17:07:30|41311.4|41271.4|41314.4|41274.4|41314.4|41274.4|41304.4|41264.4|10
1654189660000|2022-06-02 17:07:40|41309.4|41269.4|41304.4|41264.4|41309.4|41269.4|41304.4|41264.4|7
1654189670000|2022-06-02 17:07:50|41306.4|41266.4|41304.4|41264.4|41306.4|41266.4|41304.4|41264.4|27
1654189680000|2022-06-02 17:08:00|41296.4|41256.4|41340.3|41300.3|41340.3|41300.3|41294.4|41254.4|13
1654189690000|2022-06-02 17:08:10|41334.2|41294.2|41304.2|41264.2|41334.2|41294.2|41302.2|41262.2|24
1654189700000|2022-06-02 17:08:20|41307.2|41267.2|41304.2|41264.2|41314.2|41274.2|41302.2|41262.2|25
1654189710000|2022-06-02 17:08:30|41309.2|41269.2|41302.2|41262.2|41324.2|41284.2|41302.2|41262.2|11
1654189720000|2022-06-02 17:08:40|41304.2|41264.2|41284.2|41244.2|41315.3|41275.3|41279.2|41239.2|34
1654189730000|2022-06-02 17:08:50|41286.1|41246.1|41274.2|41234.2|41289.2|41249.2|41274.2|41234.2|2
1654189740000|2022-06-02 17:09:00|41280.3|41240.3|41271.1|41231.1|41282.2|41242.2|41268.1|41228.1|11
1654189750000|2022-06-02 17:09:10|41277|41237|41280.9|41240.9|41280.9|41240.9|41265|41225|21
1654189760000|2022-06-02 17:09:20|41272|41232|41272|41232|41277|41237|41267|41227|14
1654189770000|2022-06-02 17:09:30|41277|41237|41272|41232|41278.9|41238.9|41272|41232|23
1654189780000|2022-06-02 17:09:40|41277|41237|41285|41245|41285|41245|41277|41237|10
1654189790000|2022-06-02 17:09:50|41287|41247|41315|41275|41320|41280|41287|41247|7
1654189800000|2022-06-02 17:10:00|41320|41280|41332|41292|41340|41300|41320|41280|11
1654189810000|2022-06-02 17:10:10|41335|41295|41337|41297|41337|41297|41327|41287|5
1654189820000|2022-06-02 17:10:20|41332|41292|41340|41300|41340|41300|41330|41290|8
1654189830000|2022-06-02 17:10:30|41342|41302|41338.1|41298.1|41343.1|41303.1|41338.1|41298.1|6
1654189840000|2022-06-02 17:10:40|41340|41300|41350|41310|41357|41317|41338.1|41298.1|19
1654189850000|2022-06-02 17:10:50|41345|41305|41345|41305|41345|41305|41345|41305|4
1654189860000|2022-06-02 17:11:00|41350|41310|41350|41310|41353.1|41313.1|41350|41310|3
1654189870000|2022-06-02 17:11:10|41353.1|41313.1|41355|41315|41380|41340|41350|41310|26
1654189880000|2022-06-02 17:11:20|41353.1|41313.1|41348.1|41308.1|41355|41315|41348.1|41308.1|7
1654189890000|2022-06-02 17:11:30|41345|41305|41338.1|41298.1|41347|41307|41338.1|41298.1|1
1654189900000|2022-06-02 17:11:40|41340|41300|41338.1|41298.1|41348.1|41308.1|41336.1|41296.1|10
1654189910000|2022-06-02 17:11:50|41348.1|41308.1|41348.1|41308.1|41351.1|41311.1|41348.1|41308.1|0
1654189920000|2022-06-02 17:12:00|41350|41310|41338.1|41298.1|41353.1|41313.1|41338.1|41298.1|15
1654189930000|2022-06-02 17:12:10|41336.1|41296.1|41338.1|41298.1|41340|41300|41336.1|41296.1|4
1654189940000|2022-06-02 17:12:20|41336.1|41296.1|41324.1|41284.1|41336.1|41296.1|41321.1|41281.1|11
1654189950000|2022-06-02 17:12:30|41318.1|41278.1|41318.1|41278.1|41321.1|41281.1|41316.1|41276.1|1
1654189960000|2022-06-02 17:12:40|41316.1|41276.1|41338.1|41298.1|41338.1|41298.1|41316.1|41276.1|3
1654189970000|2022-06-02 17:12:50|41335|41295|41325|41285|41335|41295|41320|41280|1
1654189980000|2022-06-02 17:13:00|41328.1|41288.1|41297.2|41257.2|41338.1|41298.1|41294.1|41254.1|12
1654189990000|2022-06-02 17:13:10|41294.1|41254.1|41306.1|41266.1|41306.1|41266.1|41294.1|41254.1|3
1654190000000|2022-06-02 17:13:20|41308.1|41268.1|41308.1|41268.1|41308.1|41268.1|41308.1|41268.1|2
1654190010000|2022-06-02 17:13:30|41311.1|41271.1|41308|41268|41311.1|41271.1|41308|41268|8
1654190020000|2022-06-02 17:13:40|41306.1|41266.1|41289.1|41249.1|41306.1|41266.1|41289.1|41249.1|6
1654190030000|2022-06-02 17:13:50|41294.1|41254.1|41318|41278|41334.1|41294.1|41284.1|41244.1|34
1654190040000|2022-06-02 17:14:00|41326.1|41286.1|41316.1|41276.1|41328|41288|41316.1|41276.1|8
1654190060000|2022-06-02 17:14:20|41323|41283|41316.1|41276.1|41323|41283|41316.1|41276.1|4
1654190070000|2022-06-02 17:14:30|41313|41273|41316.1|41276.1|41318|41278|41313|41273|1
1654190080000|2022-06-02 17:14:40|41310|41270|41326.1|41286.1|41326.1|41286.1|41310|41270|3
1654190090000|2022-06-02 17:14:50|41323|41283|41323|41283|41326.1|41286.1|41318|41278|5
1654190100000|2022-06-02 17:15:00|41318|41278|41340|41300|41343|41303|41306.1|41266.1|29
1654190110000|2022-06-02 17:15:10|||||||||1
1654190120000|2022-06-02 17:15:20|41343|41303|41333|41293|41343|41303|41330|41290|10
1654190130000|2022-06-02 17:15:30|41336.1|41296.1|41321.9|41281.9|41336.1|41296.1|41321.9|41281.9|5
1654190140000|2022-06-02 17:15:40|41323.9|41283.9|41326.9|41286.9|41330|41290|41321.9|41281.9|6
1654190150000|2022-06-02 17:15:50|41321.9|41281.9|41321.9|41281.9|41330|41290|41320|41280|4
1654190160000|2022-06-02 17:16:00|41316.1|41276.1|41320|41280|41320|41280|41310|41270|10
1654190170000|2022-06-02 17:16:10|41318|41278|41306.1|41266.1|41318|41278|41300|41260|9
1654190180000|2022-06-02 17:16:20|41305|41265|41300|41260|41310|41270|41300|41260|6
1654190190000|2022-06-02 17:16:30|41301.9|41261.9|41300|41260|41301.9|41261.9|41300|41260|2
1654190200000|2022-06-02 17:16:40|41301.9|41261.9|41320|41280|41326.9|41286.9|41301.9|41261.9|8
1654190210000|2022-06-02 17:16:50|41316.9|41276.9|41311.9|41271.9|41321.9|41281.9|41306.9|41266.9|5
1654190220000|2022-06-02 17:17:00|41305|41265|41300|41260|41305|41265|41300|41260|3
1654190230000|2022-06-02 17:17:10|41301.9|41261.9|41301.9|41261.9|41316.9|41276.9|41300|41260|15
1654190240000|2022-06-02 17:17:20|41306.9|41266.9|41301.9|41261.9|41306.9|41266.9|41300|41260|4
1654190250000|2022-06-02 17:17:30|41296.9|41256.9|41301.9|41261.9|41301.9|41261.9|41296.9|41256.9|8
1654190260000|2022-06-02 17:17:40|41300|41260|41291.9|41251.9|41301.9|41261.9|41290|41250|3
1654190270000|2022-06-02 17:17:50|41290|41250|41306.9|41266.9|41310|41270|41290|41250|11
1654190280000|2022-06-02 17:18:00|41301.9|41261.9|41306.9|41266.9|41306.9|41266.9|41290|41250|10
1654190290000|2022-06-02 17:18:10|41320|41280|41305|41265|41321.9|41281.9|41305|41265|10
1654190300000|2022-06-02 17:18:20|41301.9|41261.9|41311.9|41271.9|41311.9|41271.9|41295|41255|4
1654190310000|2022-06-02 17:18:30|41305|41265|41320|41280|41320|41280|41301.9|41261.9|7
1654190320000|2022-06-02 17:18:40|41313.9|41273.9|41310|41270|41315|41275|41300|41260|3
1654190330000|2022-06-02 17:18:50|41321.9|41281.9|41321.9|41281.9|41340.8|41300.8|41313.9|41273.9|50
1654190340000|2022-06-02 17:19:00|41311.9|41271.9|41338|41298|41343|41303|41296.9|41256.9|24
1654190350000|2022-06-02 17:19:10|41326.1|41286.1|41336.1|41296.1|41336.1|41296.1|41326.1|41286.1|2
1654190360000|2022-06-02 17:19:20|41337.1|41297.1|41332.1|41292.1|41339.1|41299.1|41324.1|41284.1|5
1654190370000|2022-06-02 17:19:30|41322.1|41282.1|41310.2|41270.2|41325.2|41285.2|41310.2|41270.2|6
1654190380000|2022-06-02 17:19:40|41308.2|41268.2|41320.2|41280.2|41320.2|41280.2|41308.2|41268.2|2
1654190400000|2022-06-02 17:20:00|41308.2|41268.2|41303.2|41263.2|41312.4|41272.4|41298.2|41258.2|16
1654190410000|2022-06-02 17:20:10|41301.3|41261.3|41300.2|41260.2|41303.2|41263.2|41298.2|41258.2|2
1654190420000|2022-06-02 17:20:20|41298.2|41258.2|41288.2|41248.2|41298.2|41258.2|41285.2|41245.2|17
1654190430000|2022-06-02 17:20:30|41285.2|41245.2|41285.2|41245.2|41288.2|41248.2|41285.2|41245.2|8
1654190440000|2022-06-02 17:20:40|41293.2|41253.2|41296.3|41256.3|41296.3|41256.3|41293.2|41253.2|10
1654190450000|2022-06-02 17:20:50|41293.2|41253.2|41282.1|41242.1|41296.3|41256.3|41282.1|41242.1|2
1654190460000|2022-06-02 17:21:00|41278.2|41238.2|41278.2|41238.2|41278.2|41238.2|41263.2|41223.2|10
1654190470000|2022-06-02 17:21:10|41275.2|41235.2|41270.2|41230.2|41275.2|41235.2|41270.2|41230.2|2
1654190480000|2022-06-02 17:21:20|41288.2|41248.2|41276.3|41236.3|41288.2|41248.2|41274.3|41234.3|4
1654190490000|2022-06-02 17:21:30|41275.2|41235.2|41268.2|41228.2|41278.2|41238.2|41265.2|41225.2|6
1654190500000|2022-06-02 17:21:40|41271.3|41231.3|41266.3|41226.3|41274.3|41234.3|41263.2|41223.2|10
1654190510000|2022-06-02 17:21:50|41271.3|41231.3|41268.2|41228.2|41274.3|41234.3|41268.2|41228.2|1
1654190520000|2022-06-02 17:22:00|41266.3|41226.3|41260.2|41220.2|41276.3|41236.3|41256.3|41216.3|15
1654190530000|2022-06-02 17:22:10|41263.2|41223.2|41260.2|41220.2|41263.2|41223.2|41255.2|41215.2|4
1654190540000|2022-06-02 17:22:20|41255.2|41215.2|41250.2|41210.2|41260.2|41220.2|41245.2|41205.2|5
1654190550000|2022-06-02 17:22:30|41248.2|41208.2|41248.2|41208.2|41248.2|41208.2|41248.2|41208.2|4
1654190560000|2022-06-02 17:22:40|41244.3|41204.3|41215.4|41175.4|41244.3|41204.3|41212.3|41172.3|22
1654190570000|2022-06-02 17:22:50|41213.4|41173.4|41212.3|41172.3|41218.4|41178.4|41200.4|41160.4|11
1654190580000|2022-06-02 17:23:00|41216.3|41176.3|41233.2|41193.2|41240.2|41200.2|41214.3|41174.3|11
1654190590000|2022-06-02 17:23:10|41228.2|41188.2|41238.2|41198.2|41238.2|41198.2|41228.2|41188.2|6
1654190600000|2022-06-02 17:23:20|||||||||1
1654190610000|2022-06-02 17:23:30|41235.2|41195.2|41241.2|41201.2|41241.3|41201.3|41235.2|41195.2|6
1654190620000|2022-06-02 17:23:40|41243.2|41203.2|41241.2|41201.2|41244.3|41204.3|41241.2|41201.2|2
1654190630000|2022-06-02 17:23:50|41245.2|41205.2|41241.2|41201.2|41251.2|41211.2|41241.2|41201.2|2
1654190640000|2022-06-02 17:24:00|41234.3|41194.3|41236.2|41196.2|41236.2|41196.2|41231.2|41191.2|8
1654190650000|2022-06-02 17:24:10|41234.3|41194.3|41216.2|41176.2|41234.3|41194.3|41214.3|41174.3|6
1654190660000|2022-06-02 17:24:20|41219.3|41179.3|41214.3|41174.3|41219.3|41179.3|41214.3|41174.3|1
1654190670000|2022-06-02 17:24:30|41212.3|41172.3|41216.2|41176.2|41216.2|41176.2|41209.3|41169.3|3
1654190680000|2022-06-02 17:24:40|41219.3|41179.3|41211.2|41171.2|41219.3|41179.3|41211.2|41171.2|2
1654190690000|2022-06-02 17:24:50|41205.1|41165.1|41204.3|41164.3|41206.2|41166.2|41196.2|41156.2|15
1654190700000|2022-06-02 17:25:00|41209.3|41169.3|41204.3|41164.3|41209.3|41169.3|41195.1|41155.1|11
1654190710000|2022-06-02 17:25:10|41214.3|41174.3|41216.2|41176.2|41224.3|41184.3|41211.2|41171.2|15
1654190720000|2022-06-02 17:25:20|41219.3|41179.3|41216.2|41176.2|41224.3|41184.3|41214.3|41174.3|6
1654190730000|2022-06-02 17:25:30|41218.2|41178.2|41224.3|41184.3|41226.2|41186.2|41218.2|41178.2|5
1654190740000|2022-06-02 17:25:40|41221.2|41181.2|41224.3|41184.3|41224.3|41184.3|41219.3|41179.3|3
1654190750000|2022-06-02 17:25:50|41219.3|41179.3|41212.3|41172.3|41219.3|41179.3|41204.3|41164.3|17
1654190760000|2022-06-02 17:26:00|41209.3|41169.3|41204.3|41164.3|41214.3|41174.3|41204.3|41164.3|11
1654190770000|2022-06-02 17:26:10|41201.2|41161.2|41204.3|41164.3|41204.3|41164.3|41194.3|41154.3|6
1654190780000|2022-06-02 17:26:20|||||||||21
1654190790000|2022-06-02 17:26:30|||||||||9
1654190800000|2022-06-02 17:26:40|41194.3|41154.3|41194.3|41154.3|41199.3|41159.3|41192.3|41152.3|8
1654190810000|2022-06-02 17:26:50|41199.3|41159.3|41199.3|41159.3|41202.3|41162.3|41194.3|41154.3|7
1654190820000|2022-06-02 17:27:00|41194.3|41154.3|41187.3|41147.3|41194.3|41154.3|41187.3|41147.3|10
1654190830000|2022-06-02 17:27:10|41190.4|41150.4|41192.3|41152.3|41192.3|41152.3|41190.4|41150.4|3
1654190840000|2022-06-02 17:27:20|41190.4|41150.4|41189.3|41149.3|41204.3|41164.3|41187.3|41147.3|22
1654190850000|2022-06-02 17:27:30|41190.4|41150.4|41160.4|41120.4|41190.4|41150.4|41160.4|41120.4|17
1654190860000|2022-06-02 17:27:40|41162.3|41122.3|41162.3|41122.3|41170.4|41130.4|41157.3|41117.3|7
1654190870000|2022-06-02 17:27:50|41160.4|41120.4|41167.3|41127.3|41167.3|41127.3|41160.4|41120.4|3
1654190880000|2022-06-02 17:28:00|41181.2|41141.2|41204.3|41164.3|41204.3|41164.3|41181.2|41141.2|17
1654190890000|2022-06-02 17:28:10|41194.3|41154.3|41200.4|41160.4|41200.4|41160.4|41194.3|41154.3|10
1654190900000|2022-06-02 17:28:20|41202.3|41162.3|41200.4|41160.4|41202.3|41162.3|41195.4|41155.4|3
1654190910000|2022-06-02 17:28:30|41195.4|41155.4|41159.3|41119.3|41202.3|41162.3|41159.3|41119.3|29
1654190920000|2022-06-02 17:28:40|41156.2|41116.2|41156.2|41116.2|41160.1|41120.1|41153.2|41113.2|6
1654190930000|2022-06-02 17:28:50|41154.3|41114.3|41163.2|41123.2|41163.2|41123.2|41154.3|41114.3|3
1654190940000|2022-06-02 17:29:00|41160.1|41120.1|41160.1|41120.1|41161.2|41121.2|41151.2|41111.2|5
1654190950000|2022-06-02 17:29:10|41163.2|41123.2|41168.2|41128.2|41171.2|41131.2|41160.1|41120.1|18
1654190960000|2022-06-02 17:29:20|41176.2|41136.2|41176.2|41136.2|41176.2|41136.2|41176.2|41136.2|5
1654190970000|2022-06-02 17:29:30|41174.3|41134.3|41156.2|41116.2|41174.3|41134.3|41154.3|41114.3|6
1654190980000|2022-06-02 17:29:40|41157.3|41117.3|41156.2|41116.2|41159.3|41119.3|41156.2|41116.2|7
1654190990000|2022-06-02 17:29:50|41154.3|41114.3|41159.3|41119.3|41162.3|41122.3|41149.3|41109.3|2
1654191000000|2022-06-02 17:30:00|41162.3|41122.3|41164.2|41124.2|41172.3|41132.3|41162.3|41122.3|7
1654191010000|2022-06-02 17:30:10|||||||||9
1654191020000|2022-06-02 17:30:20|41167.3|41127.3|41174.2|41134.2|41176.2|41136.2|41164.2|41124.2|13
1654191030000|2022-06-02 17:30:30|41172.3|41132.3|41169.2|41129.2|41172.3|41132.3|41169.2|41129.2|2
1654191040000|2022-06-02 17:30:40|41166.2|41126.2|41184.2|41144.2|41184.2|41144.2|41164.2|41124.2|6
1654191050000|2022-06-02 17:30:50|||||||||4
1654191060000|2022-06-02 17:31:00|41182.3|41142.3|41174.2|41134.2|41182.3|41142.3|41174.2|41134.2|2
1654191070000|2022-06-02 17:31:10|41177.3|41137.3|41172.3|41132.3|41177.3|41137.3|41172.3|41132.3|4
1654191080000|2022-06-02 17:31:20|41167.3|41127.3|41167.3|41127.3|41167.3|41127.3|41167.3|41127.3|1
1654191090000|2022-06-02 17:31:30|41164.2|41124.2|41172.3|41132.3|41172.3|41132.3|41160.3|41120.3|4
1654191100000|2022-06-02 17:31:40|41167.3|41127.3|41167.3|41127.3|41167.3|41127.3|41167.3|41127.3|0
1654191110000|2022-06-02 17:31:50|41172.3|41132.3|41172.3|41132.3|41172.3|41132.3|41172.3|41132.3|4
1654191120000|2022-06-02 17:32:00|41162.3|41122.3|41150.3|41110.3|41162.3|41122.3|41150.3|41110.3|7
1654191130000|2022-06-02 17:32:10|41157.3|41117.3|41162.3|41122.3|41167.3|41127.3|41152.3|41112.3|12
1654191140000|2022-06-02 17:32:20|41167.3|41127.3|41186.2|41146.2|41186.2|41146.2|41162.3|41122.3|11
1654191150000|2022-06-02 17:32:30|41184.2|41144.2|41186.2|41146.2|41194.2|41154.2|41184.2|41144.2|3
1654191160000|2022-06-02 17:32:40|41189.2|41149.2|41184.2|41144.2|41189.2|41149.2|41184.2|41144.2|3
1654191170000|2022-06-02 17:32:50|41181.2|41141.2|41184.2|41144.2|41184.2|41144.2|41181.2|41141.2|14
1654191180000|2022-06-02 17:33:00|41181.2|41141.2|41194.2|41154.2|41194.2|41154.2|41181.2|41141.2|20
1654191200000|2022-06-02 17:33:20|41197.3|41157.3|41206.2|41166.2|41206.2|41166.2|41197.3|41157.3|5
1654191210000|2022-06-02 17:33:30|41211.2|41171.2|41211.2|41171.2|41211.2|41171.2|41211.2|41171.2|2
1654191220000|2022-06-02 17:33:40|41214.2|41174.2|41204.2|41164.2|41214.2|41174.2|41204.2|41164.2|5
1654191230000|2022-06-02 17:33:50|41196.2|41156.2|41194.2|41154.2|41204.2|41164.2|41194.2|41154.2|2
1654191240000|2022-06-02 17:34:00|41184.2|41144.2|41186.2|41146.2|41189.2|41149.2|41184.2|41144.2|4
1654191250000|2022-06-02 17:34:10|41184.2|41144.2|41218.1|41178.1|41218.1|41178.1|41184.2|41144.2|4
1654191260000|2022-06-02 17:34:20|41220.1|41180.1|41220.1|41180.1|41220.1|41180.1|41220.1|41180.1|2
1654191270000|2022-06-02 17:34:30|41223.1|41183.1|41240.1|41200.1|41240.1|41200.1|41213.1|41173.1|8
1654191280000|2022-06-02 17:34:40|41237|41197|41250.1|41210.1|41252|41212|41237|41197|15
1654191290000|2022-06-02 17:34:50|41252|41212|41252|41212|41252|41212|41252|41212|3
1654191300000|2022-06-02 17:35:00|41247|41207|41236.2|41196.2|41250.1|41210.1|41236.2|41196.2|9
1654191310000|2022-06-02 17:35:10|41233.1|41193.1|41230.1|41190.1|41233.1|41193.1|41230.1|41190.1|2
1654191320000|2022-06-02 17:35:20|41232|41192|41216.2|41176.2|41232|41192|41216.2|41176.2|8
1654191330000|2022-06-02 17:35:30|41220.1|41180.1|41198.1|41158.1|41220.1|41180.1|41198.1|41158.1|7
1654191340000|2022-06-02 17:35:40|41195.1|41155.1|41198.1|41158.1|41200.1|41160.1|41188.1|41148.1|7
1654191350000|2022-06-02 17:35:50|41192|41152|41190.1|41150.1|41192|41152|41190.1|41150.1|2
1654191360000|2022-06-02 17:36:00|41188.1|41148.1|41180.1|41140.1|41188.1|41148.1|41178.1|41138.1|18
1654191370000|2022-06-02 17:36:10|41178.1|41138.1|41180.1|41140.1|41180.1|41140.1|41178.1|41138.1|3
1654191380000|2022-06-02 17:36:20|41179|41139|41175.1|41135.1|41180.1|41140.1|41175.1|41135.1|4
1654191390000|2022-06-02 17:36:30|41190.1|41150.1|41184|41144|41192|41152|41177|41137|15
1654191400000|2022-06-02 17:36:40|41187|41147|41169|41129|41190.1|41150.1|41169|41129|8
1654191410000|2022-06-02 17:36:50|41165.9|41125.9|41172|41132|41174|41134|41162|41122|10
1654191420000|2022-06-02 17:37:00|41164|41124|41172|41132|41172|41132|41159|41119|8
1654191430000|2022-06-02 17:37:10|41164|41124|41164|41124|41167|41127|41164|41124|2
1654191440000|2022-06-02 17:37:20|41162|41122|41164|41124|41164|41124|41162|41122|2
1654191450000|2022-06-02 17:37:30|41162|41122|41164|41124|41164|41124|41162|41122|2
1654191460000|2022-06-02 17:37:40|41165.9|41125.9|41174|41134|41174|41134|41165.9|41125.9|3
1654191470000|2022-06-02 17:37:50|41172|41132|41172|41132|41174|41134|41169|41129|0
1654191480000|2022-06-02 17:38:00|41169|41129|41214|41174|41219|41179|41159|41119|21
1654191490000|2022-06-02 17:38:10|41209|41169|41215.9|41175.9|41220.9|41180.9|41209|41169|17
1654191500000|2022-06-02 17:38:20|41225.9|41185.9|41217.9|41177.9|41225.9|41185.9|41215.9|41175.9|23
1654191510000|2022-06-02 17:38:30|41215.9|41175.9|41215.9|41175.9|41215.9|41175.9|41215.9|41175.9|3
1654191520000|2022-06-02 17:38:40|41212.9|41172.9|41212.9|41172.9|41215.9|41175.9|41212.9|41172.9|0
1654191530000|2022-06-02 17:38:50|41217.9|41177.9|41205.9|41165.9|41217.9|41177.9|41205.9|41165.9|9
1654191540000|2022-06-02 17:39:00|41202.9|41162.9|41204|41164|41205.9|41165.9|41199|41159|4
1654191550000|2022-06-02 17:39:10|41205.9|41165.9|41197.9|41157.9|41205.9|41165.9|41197.9|41157.9|5
1654191560000|2022-06-02 17:39:20|41188.7|41148.7|41179.8|41139.8|41188.7|41148.7|41177.9|41137.9|13
1654191570000|2022-06-02 17:39:30|41177.9|41137.9|41155.9|41115.9|41184.8|41144.8|41155.9|41115.9|11
1654191580000|2022-06-02 17:39:40|41159|41119|41168.9|41128.9|41172|41132|41159|41119|3
1654191590000|2022-06-02 17:39:50|41172|41132|41173.9|41133.9|41173.9|41133.9|41172|41132|7
1654191600000|2022-06-02 17:40:00|41170.9|41130.9|41158.9|41118.9|41172|41132|41158.9|41118.9|13
1654191610000|2022-06-02 17:40:10|41157|41117|41153.9|41113.9|41157|41117|41153.9|41113.9|2
1654191620000|2022-06-02 17:40:20|41152|41112|41155.9|41115.9|41155.9|41115.9|41138.9|41098.9|8
1654191630000|2022-06-02 17:40:30|41153.9|41113.9|41153.9|41113.9|41158.9|41118.9|41153.9|41113.9|3
1654191640000|2022-06-02 17:40:40|41155.9|41115.9|41155.9|41115.9|41155.9|41115.9|41147.8|41107.8|6
1654191650000|2022-06-02 17:40:50|41150.9|41110.9|41155.9|41115.9|41155.9|41115.9|41150.9|41110.9|1
1654191660000|2022-06-02 17:41:00|41150.9|41110.9|41155.9|41115.9|41157.8|41117.8|41150.9|41110.9|3
1654191670000|2022-06-02 17:41:10|41157.8|41117.8|41157.8|41117.8|41164.8|41124.8|41151.8|41111.8|29
1654191680000|2022-06-02 17:41:20|41151.8|41111.8|41154.8|41114.8|41156.8|41116.8|41149.8|41109.8|7
1654191690000|2022-06-02 17:41:30|41152.8|41112.8|41152.8|41112.8|41155.9|41115.9|41152.8|41112.8|4
1654191700000|2022-06-02 17:41:40|41155.9|41115.9|41146.7|41106.7|41155.9|41115.9|41146.7|41106.7|2
1654191710000|2022-06-02 17:41:50|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|0
1654191720000|2022-06-02 17:42:00|41142.8|41102.8|41146.7|41106.7|41146.7|41106.7|41142.8|41102.8|10
1654191730000|2022-06-02 17:42:10|41149.8|41109.8|41151.7|41111.7|41151.7|41111.7|41149.8|41109.8|4
1654191740000|2022-06-02 17:42:20|||||||||1
1654191750000|2022-06-02 17:42:30|41146.7|41106.7|41129.8|41089.8|41146.7|41106.7|41129.8|41089.8|8
1654191760000|2022-06-02 17:42:40|41131.7|41091.7|41119.8|41079.8|41139.8|41099.8|41119.8|41079.8|13
1654191770000|2022-06-02 17:42:50|41121.7|41081.7|41129.8|41089.8|41129.8|41089.8|41116.7|41076.7|7
1654191780000|2022-06-02 17:43:00|41122.8|41082.8|41119.8|41079.8|41131.7|41091.7|41119.8|41079.8|13
1654191790000|2022-06-02 17:43:10|41121.7|41081.7|41125.9|41085.9|41125.9|41085.9|41107.8|41067.8|6
1654191800000|2022-06-02 17:43:20|41130.9|41090.9|41135.9|41095.9|41135.9|41095.9|41125.9|41085.9|7
1654191810000|2022-06-02 17:43:30|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|2
1654191820000|2022-06-02 17:43:40|41130.9|41090.9|41130.9|41090.9|41130.9|41090.9|41130.9|41090.9|5
1654191830000|2022-06-02 17:43:50|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|41135.9|41095.9|2
1654191840000|2022-06-02 17:44:00|41137.8|41097.8|41135.9|41095.9|41137.8|41097.8|41135.9|41095.9|4
1654191850000|2022-06-02 17:44:10|41133.9|41093.9|41135.9|41095.9|41135.9|41095.9|41133.9|41093.9|5
1654191860000|2022-06-02 17:44:20|41138.9|41098.9|41133.9|41093.9|41138.9|41098.9|41128.9|41088.9|8
1654191870000|2022-06-02 17:44:30|41125|41085|41113.9|41073.9|41125|41085|41112|41072|6
1654191880000|2022-06-02 17:44:40|41117|41077|41122|41082|41122|41082|41117|41077|3
1654191890000|2022-06-02 17:44:50|41115.9|41075.9|41112.8|41072.8|41122|41082|41112.8|41072.8|6
1654191900000|2022-06-02 17:45:00|41110.9|41070.9|41108.9|41068.9|41110.9|41070.9|41108.9|41068.9|16
1654191910000|2022-06-02 17:45:10|41110.9|41070.9|41110.9|41070.9|41110.9|41070.9|41105.9|41065.9|2
1654191920000|2022-06-02 17:45:20|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|41105.9|41065.9|16
1654191930000|2022-06-02 17:45:30|41105.9|41065.9|41110.9|41070.9|41110.9|41070.9|41105.9|41065.9|8
1654191940000|2022-06-02 17:45:40|41112.8|41072.8|41112|41072|41122|41082|41112|41072|31
1654191950000|2022-06-02 17:45:50|41113.9|41073.9|41113.9|41073.9|41113.9|41073.9|41108.9|41068.9|3
1654191960000|2022-06-02 17:46:00|41108.9|41068.9|41095.9|41055.9|41115.9|41075.9|41095.9|41055.9|18
1654191970000|2022-06-02 17:46:10|41097.8|41057.8|41097.8|41057.8|41097.8|41057.8|41097.8|41057.8|2
1654191980000|2022-06-02 17:46:20|||||||||1
1654191990000|2022-06-02 17:46:30|41095.9|41055.9|41115.9|41075.9|41115.9|41075.9|41095.9|41055.9|9
1654192000000|2022-06-02 17:46:40|41118.9|41078.9|41115.9|41075.9|41118.9|41078.9|41115.9|41075.9|0
1654192010000|2022-06-02 17:46:50|41118.9|41078.9|41115.8|41075.8|41118.9|41078.9|41115.8|41075.8|5
1654192020000|2022-06-02 17:47:00|41111.9|41071.9|41113.9|41073.9|41113.9|41073.9|41106.9|41066.9|10
1654192030000|2022-06-02 17:47:10|41121.9|41081.9|41135.8|41095.8|41140.8|41100.8|41121.9|41081.9|9
1654192040000|2022-06-02 17:47:20|41130.8|41090.8|41133.9|41093.9|41133.9|41093.9|41130.8|41090.8|2
1654192050000|2022-06-02 17:47:30|41130.8|41090.8|41126.9|41086.9|41130.8|41090.8|41115.8|41075.8|7
1654192060000|2022-06-02 17:47:40|41131.9|41091.9|41138.9|41098.9|41138.9|41098.9|41131.9|41091.9|4
1654192070000|2022-06-02 17:47:50|41140.8|41100.8|41157.8|41117.8|41162.8|41122.8|41140.8|41100.8|7
1654192080000|2022-06-02 17:48:00|41135.8|41095.8|41145.8|41105.8|41147.8|41107.8|41135.8|41095.8|7
1654192090000|2022-06-02 17:48:10|41148.9|41108.9|41167.8|41127.8|41172.8|41132.8|41148.9|41108.9|13
1654192100000|2022-06-02 17:48:20|41175.8|41135.8|41167.8|41127.8|41177.8|41137.8|41167.8|41127.8|5
1654192110000|2022-06-02 17:48:30|41173.9|41133.9|41167.8|41127.8|41175.8|41135.8|41167.8|41127.8|5
1654192120000|2022-06-02 17:48:40|||||||||6
1654192130000|2022-06-02 17:48:50|41165.8|41125.8|41165.8|41125.8|41167.8|41127.8|41162.8|41122.8|0
1654192140000|2022-06-02 17:49:00|41155.8|41115.8|41150.8|41110.8|41155.8|41115.8|41147.8|41107.8|7
1654192150000|2022-06-02 17:49:10|41147.8|41107.8|41147.8|41107.8|41150.8|41110.8|41147.8|41107.8|0
1654192160000|2022-06-02 17:49:20|41150.8|41110.8|41147.8|41107.8|41155.8|41115.8|41147.8|41107.8|4
1654192170000|2022-06-02 17:49:30|41145.8|41105.8|41130.8|41090.8|41145.8|41105.8|41130.8|41090.8|2
1654192180000|2022-06-02 17:49:40|41135.8|41095.8|41135.8|41095.8|41138.9|41098.9|41135.8|41095.8|2
1654192190000|2022-06-02 17:49:50|41138.9|41098.9|41167.8|41127.8|41167.8|41127.8|41135.8|41095.8|7
1654192200000|2022-06-02 17:50:00|41157.8|41117.8|41135.8|41095.8|41157.8|41117.8|41135.8|41095.8|4
1654192210000|2022-06-02 17:50:10|41133.9|41093.9|41160.8|41120.8|41160.8|41120.8|41130.8|41090.8|11
1654192220000|2022-06-02 17:50:20|41157.8|41117.8|41154.7|41114.7|41159.7|41119.7|41149.7|41109.7|3
1654192230000|2022-06-02 17:50:30|41144.7|41104.7|41149.7|41109.7|41149.7|41109.7|41144.7|41104.7|11
1654192240000|2022-06-02 17:50:40|41146.7|41106.7|41151.7|41111.7|41151.7|41111.7|41144.7|41104.7|6
1654192250000|2022-06-02 17:50:50|41149.7|41109.7|41149.7|41109.7|41149.7|41109.7|41149.7|41109.7|0
1654192260000|2022-06-02 17:51:00|41145.8|41105.8|41149.7|41109.7|41149.7|41109.7|41139.7|41099.7|4
1654192270000|2022-06-02 17:51:10|41152.8|41112.8|41164.7|41124.7|41164.7|41124.7|41152.8|41112.8|5
1654192280000|2022-06-02 17:51:20|41161.7|41121.7|41159.7|41119.7|41164.7|41124.7|41159.7|41119.7|0
1654192290000|2022-06-02 17:51:30|41149.7|41109.7|41151.7|41111.7|41159.7|41119.7|41149.7|41109.7|32
1654192300000|2022-06-02 17:51:40|41149.7|41109.7|41149.7|41109.7|41149.7|41109.7|41149.7|41109.7|0
1654192310000|2022-06-02 17:51:50|41146.7|41106.7|41151.7|41111.7|41156.7|41116.7|41146.7|41106.7|14
1654192320000|2022-06-02 17:52:00|41149.7|41109.7|41156.7|41116.7|41166.7|41126.7|41149.7|41109.7|12
1654192330000|2022-06-02 17:52:10|41161.7|41121.7|41166.7|41126.7|41166.7|41126.7|41161.7|41121.7|1
1654192340000|2022-06-02 17:52:20|41161.7|41121.7|41161.7|41121.7|41163.6|41123.6|41161.7|41121.7|0
1654192350000|2022-06-02 17:52:30|41159.7|41119.7|41156.7|41116.7|41159.7|41119.7|41156.7|41116.7|5
1654192360000|2022-06-02 17:52:40|41159.7|41119.7|41159.7|41119.7|41159.7|41119.7|41156.7|41116.7|2
1654192370000|2022-06-02 17:52:50|||||||||3
1654192380000|2022-06-02 17:53:00|41149.7|41109.7|41160.8|41120.8|41162.8|41122.8|41149.7|41109.7|10
1654192390000|2022-06-02 17:53:10|41155.8|41115.8|41157.8|41117.8|41157.8|41117.8|41152.8|41112.8|2
1654192400000|2022-06-02 17:53:20|41155.8|41115.8|41157.8|41117.8|41157.8|41117.8|41155.8|41115.8|1
1654192410000|2022-06-02 17:53:30|41162.8|41122.8|41162.8|41122.8|41162.8|41122.8|41162.8|41122.8|2
1654192420000|2022-06-02 17:53:40|41157.8|41117.8|41158.8|41118.8|41162.8|41122.8|41155.8|41115.8|7
1654192430000|2022-06-02 17:53:50|41157.8|41117.8|41172.8|41132.8|41172.8|41132.8|41157.8|41117.8|8
1654192440000|2022-06-02 17:54:00|41169.7|41129.7|41157.7|41117.7|41169.7|41129.7|41157.7|41117.7|18
1654192450000|2022-06-02 17:54:10|41162.7|41122.7|41157.7|41117.7|41162.7|41122.7|41157.7|41117.7|0
1654192460000|2022-06-02 17:54:20|41162.7|41122.7|41157.7|41117.7|41162.7|41122.7|41157.7|41117.7|4
1654192470000|2022-06-02 17:54:30|41155.8|41115.8|41155.8|41115.8|41155.8|41115.8|41155.8|41115.8|6
1654192480000|2022-06-02 17:54:40|41157.7|41117.7|41155.8|41115.8|41162.7|41122.7|41155.8|41115.8|7
1654192490000|2022-06-02 17:54:50|41152.7|41112.7|41135.8|41095.8|41152.7|41112.7|41135.8|41095.8|16
1654192500000|2022-06-02 17:55:00|41138.8|41098.8|41141.9|41101.9|41153.8|41113.8|41138.8|41098.8|17
1654192510000|2022-06-02 17:55:10|41151.9|41111.9|41153.8|41113.8|41153.8|41113.8|41148.8|41108.8|4
1654192520000|2022-06-02 17:55:20|41151.9|41111.9|41153.8|41113.8|41156.9|41116.9|41151.9|41111.9|3
1654192530000|2022-06-02 17:55:30|41151.9|41111.9|41153.8|41113.8|41153.8|41113.8|41148.8|41108.8|4
1654192540000|2022-06-02 17:55:40|41148.8|41108.8|41148.8|41108.8|41148.8|41108.8|41148.8|41108.8|0
1654192550000|2022-06-02 17:55:50|41151.9|41111.9|41141.9|41101.9|41151.9|41111.9|41138.8|41098.8|21
1654192560000|2022-06-02 17:56:00|41148.8|41108.8|41144.9|41104.9|41154.9|41114.9|41144.9|41104.9|21
1654192570000|2022-06-02 17:56:10|41148|41108|41138|41098|41148|41108|41138|41098|7
1654192580000|2022-06-02 17:56:20|||||||||6
1654192590000|2022-06-02 17:56:30|41134.9|41094.9|41138|41098|41138|41098|41134.9|41094.9|8
1654192600000|2022-06-02 17:56:40|41134.9|41094.9|41134.9|41094.9|41134.9|41094.9|41134.9|41094.9|0
1654192610000|2022-06-02 17:56:50|41141.9|41101.9|41143.8|41103.8|41143.8|41103.8|41141.9|41101.9|15
1654192620000|2022-06-02 17:57:00|41135.8|41095.8|41148.8|41108.8|41148.8|41108.8|41135.8|41095.8|6
1654192630000|2022-06-02 17:57:10|41141.9|41101.9|41138.8|41098.8|41141.9|41101.9|41138.8|41098.8|4
1654192640000|2022-06-02 17:57:20|41143.8|41103.8|41143.8|41103.8|41145.8|41105.8|41141.9|41101.9|5
1654192650000|2022-06-02 17:57:30|41141.9|41101.9|41134.9|41094.9|41141.9|41101.9|41131.9|41091.9|18
1654192660000|2022-06-02 17:57:40|||||||||14
1654192670000|2022-06-02 17:57:50|41141|41101|41143|41103|41143|41103|41138|41098|19
1654192680000|2022-06-02 17:58:00|41139.9|41099.9|41144.9|41104.9|41144.9|41104.9|41138|41098|5
1654192690000|2022-06-02 17:58:10|41156.9|41116.9|41158.8|41118.8|41158.8|41118.8|41151.9|41111.9|24
1654192700000|2022-06-02 17:58:20|41161.9|41121.9|41162.7|41122.7|41172.7|41132.7|41159.7|41119.7|14
1654192710000|2022-06-02 17:58:30|41159.7|41119.7|41162.7|41122.7|41162.7|41122.7|41152.7|41112.7|8
1654192720000|2022-06-02 17:58:40|41157.7|41117.7|41152.7|41112.7|41162.7|41122.7|41152.7|41112.7|10
1654192730000|2022-06-02 17:58:50|41162.7|41122.7|41145.8|41105.8|41162.7|41122.7|41145.8|41105.8|7
1654192740000|2022-06-02 17:59:00|41137.7|41097.7|41137.7|41097.7|41143.8|41103.8|41137.7|41097.7|6
1654192750000|2022-06-02 17:59:10|41133.8|41093.8|41113.8|41073.8|41133.8|41093.8|41113.8|41073.8|24
1654192760000|2022-06-02 17:59:20|41111.9|41071.9|41102.7|41062.7|41113.8|41073.8|41102.7|41062.7|7
1654192770000|2022-06-02 17:59:30|||||||||18
1654192780000|2022-06-02 17:59:40|41092.7|41052.7|41112.7|41072.7|41115.8|41075.8|41092.7|41052.7|5
1654192790000|2022-06-02 17:59:50|41115.8|41075.8|41103.8|41063.8|41117.7|41077.7|41093.8|41053.8|27
1654192800000|2022-06-02 18:00:00|41101.8|41061.8|41091.8|41051.8|41103.8|41063.8|41091.8|41051.8|10
1654192810000|2022-06-02 18:00:10|41099.9|41059.9|41108.8|41068.8|41111.8|41071.8|41099.9|41059.9|3
1654192820000|2022-06-02 18:00:20|41111.8|41071.8|41123.8|41083.8|41143.8|41103.8|41111.8|41071.8|13
1654192830000|2022-06-02 18:00:30|41121.8|41081.8|41118.8|41078.8|41123.8|41083.8|41118.8|41078.8|5
1654192840000|2022-06-02 18:00:40|41121.8|41081.8|41123.8|41083.8|41131.8|41091.8|41121.8|41081.8|2
1654192850000|2022-06-02 18:00:50|41128.8|41088.8|41142.7|41102.7|41147.7|41107.7|41127.7|41087.7|12
1654192860000|2022-06-02 18:01:00|41135.7|41095.7|41122.7|41082.7|41142.7|41102.7|41117.7|41077.7|8
1654192870000|2022-06-02 18:01:10|41139.6|41099.6|41151.6|41111.6|41151.6|41111.6|41139.6|41099.6|3
1654192880000|2022-06-02 18:01:20|41141.6|41101.6|41127.7|41087.7|41141.6|41101.6|41127.7|41087.7|9
1654192890000|2022-06-02 18:01:30|41125.7|41085.7|41125.7|41085.7|41127.7|41087.7|41125.7|41085.7|2
1654192900000|2022-06-02 18:01:40|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|9
1654192910000|2022-06-02 18:01:50|41125.7|41085.7|41144.6|41104.6|41149.6|41109.6|41125.7|41085.7|4
1654192920000|2022-06-02 18:02:00|41139.6|41099.6|41144.6|41104.6|41144.6|41104.6|41139.6|41099.6|10
1654192930000|2022-06-02 18:02:10|41149.6|41109.6|41144.6|41104.6|41149.6|41109.6|41141.6|41101.6|4
1654192940000|2022-06-02 18:02:20|41149.6|41109.6|41159.6|41119.6|41159.6|41119.6|41149.6|41109.6|4
1654192950000|2022-06-02 18:02:30|41137.7|41097.7|41130.7|41090.7|41137.7|41097.7|41125.7|41085.7|16
1654192960000|2022-06-02 18:02:40|41132.7|41092.7|41137.7|41097.7|41137.7|41097.7|41130.7|41090.7|0
1654192970000|2022-06-02 18:02:50|41135.7|41095.7|41125.7|41085.7|41135.7|41095.7|41125.7|41085.7|7
1654192980000|2022-06-02 18:03:00|41120.7|41080.7|41125.7|41085.7|41125.7|41085.7|41120.7|41080.7|4
1654192990000|2022-06-02 18:03:10|41130.7|41090.7|41127.7|41087.7|41130.7|41090.7|41127.7|41087.7|1
1654193000000|2022-06-02 18:03:20|41125.7|41085.7|41122.7|41082.7|41125.7|41085.7|41117.7|41077.7|9
1654193010000|2022-06-02 18:03:30|41120.7|41080.7|41107.7|41067.7|41120.7|41080.7|41107.7|41067.7|10
1654193020000|2022-06-02 18:03:40|41112.7|41072.7|41115.7|41075.7|41115.7|41075.7|41112.7|41072.7|0
1654193030000|2022-06-02 18:03:50|41112.7|41072.7|41122.7|41082.7|41122.7|41082.7|41112.7|41072.7|3
1654193040000|2022-06-02 18:04:00|41118.8|41078.8|41118.8|41078.8|41118.8|41078.8|41118.8|41078.8|3
1654193050000|2022-06-02 18:04:10|41115.7|41075.7|41115.7|41075.7|41115.7|41075.7|41115.7|41075.7|0
1654193060000|2022-06-02 18:04:20|41112.7|41072.7|41115.7|41075.7|41117.7|41077.7|41112.7|41072.7|2
1654193070000|2022-06-02 18:04:30|41112.7|41072.7|41141.6|41101.6|41141.6|41101.6|41112.7|41072.7|25
1654193080000|2022-06-02 18:04:40|41139.6|41099.6|41144.6|41104.6|41144.6|41104.6|41136.6|41096.6|2
1654193090000|2022-06-02 18:04:50|41149.6|41109.6|41158.5|41118.5|41161.6|41121.6|41146.6|41106.6|8
1654193100000|2022-06-02 18:05:00|41156.6|41116.6|41141.6|41101.6|41156.6|41116.6|41139.6|41099.6|11
1654193110000|2022-06-02 18:05:10|41144.6|41104.6|41159.6|41119.6|41161.6|41121.6|41143.5|41103.5|14
1654193120000|2022-06-02 18:05:20|41156.6|41116.6|41163.5|41123.5|41166.6|41126.6|41156.6|41116.6|3
1654193130000|2022-06-02 18:05:30|41161.6|41121.6|41159.6|41119.6|41161.6|41121.6|41156.6|41116.6|5
1654193140000|2022-06-02 18:05:40|41156.6|41116.6|41139.6|41099.6|41159.6|41119.6|41139.6|41099.6|6
1654193150000|2022-06-02 18:05:50|41135.7|41095.7|41123.8|41083.8|41145.7|41105.7|41123.8|41083.8|20
1654193160000|2022-06-02 18:06:00|41121.8|41081.8|41121.8|41081.8|41123.8|41083.8|41113.8|41073.8|6
1654193170000|2022-06-02 18:06:10|41118.8|41078.8|41113.8|41073.8|41118.8|41078.8|41110.7|41070.7|7
1654193180000|2022-06-02 18:06:20|41111.8|41071.8|41113.8|41073.8|41113.8|41073.8|41111.8|41071.8|1
1654193190000|2022-06-02 18:06:30|41111.8|41071.8|41115.7|41075.7|41115.7|41075.7|41108.8|41068.8|7
1654193200000|2022-06-02 18:06:40|41095.7|41055.7|41093.8|41053.8|41095.7|41055.7|41090.7|41050.7|9
1654193210000|2022-06-02 18:06:50|41100.7|41060.7|41105.7|41065.7|41105.7|41065.7|41093.8|41053.8|17
1654193220000|2022-06-02 18:07:00|41110.7|41070.7|41115.7|41075.7|41115.7|41075.7|41107.7|41067.7|7
1654193230000|2022-06-02 18:07:10|41113.7|41073.7|41113.7|41073.7|41113.7|41073.7|41108.7|41068.7|2
1654193240000|2022-06-02 18:07:20|41118.7|41078.7|41101.8|41061.8|41118.7|41078.7|41096.8|41056.8|27
1654193250000|2022-06-02 18:07:30|41103.7|41063.7|41101.8|41061.8|41104.8|41064.8|41101.8|41061.8|1
1654193260000|2022-06-02 18:07:40|41106.8|41066.8|41104.8|41064.8|41109.8|41069.8|41101.8|41061.8|3
1654193270000|2022-06-02 18:07:50|41109.8|41069.8|41108.7|41068.7|41111.8|41071.8|41108.7|41068.7|1
1654193280000|2022-06-02 18:08:00|41104.8|41064.8|41098.7|41058.7|41109.8|41069.8|41098.7|41058.7|7
1654193290000|2022-06-02 18:08:10|41101.8|41061.8|41099.8|41059.8|41101.8|41061.8|41080.9|41040.9|76
1654193300000|2022-06-02 18:08:20|41103.7|41063.7|41097.9|41057.9|41106.8|41066.8|41094.8|41054.8|3
1654193310000|2022-06-02 18:08:30|41089.8|41049.8|41099.8|41059.8|41099.8|41059.8|41087.9|41047.9|13
1654193320000|2022-06-02 18:08:40|41104.8|41064.8|41117.6|41077.6|41123.7|41083.7|41104.8|41064.8|20
1654193330000|2022-06-02 18:08:50|41115.7|41075.7|41118.7|41078.7|41118.7|41078.7|41110.7|41070.7|9
1654193340000|2022-06-02 18:09:00|41116.8|41076.8|41113.7|41073.7|41118.7|41078.7|41105.7|41065.7|14
1654193350000|2022-06-02 18:09:10|41115.7|41075.7|41113.7|41073.7|41115.7|41075.7|41110.7|41070.7|3
1654193360000|2022-06-02 18:09:20|41115.7|41075.7|41115.7|41075.7|41115.7|41075.7|41115.7|41075.7|4
1654193370000|2022-06-02 18:09:30|41117.6|41077.6|41142.6|41102.6|41142.6|41102.6|41117.6|41077.6|15
1654193380000|2022-06-02 18:09:40|41137.6|41097.6|41140.7|41100.7|41140.7|41100.7|41137.6|41097.6|25
1654193390000|2022-06-02 18:09:50|41152.6|41112.6|41157.6|41117.6|41162.6|41122.6|41152.6|41112.6|10
1654193400000|2022-06-02 18:10:00|41155.7|41115.7|41162.6|41122.6|41162.6|41122.6|41152.6|41112.6|12
1654193410000|2022-06-02 18:10:10|41160.7|41120.7|41162.6|41122.6|41172.6|41132.6|41160.7|41120.7|19
1654193420000|2022-06-02 18:10:20|41156.5|41116.5|41167.6|41127.6|41167.6|41127.6|41156.5|41116.5|9
1654193430000|2022-06-02 18:10:30|41165.7|41125.7|41172.6|41132.6|41174.6|41134.6|41162.6|41122.6|23
1654193440000|2022-06-02 18:10:40|41170.7|41130.7|41162.6|41122.6|41172.6|41132.6|41162.6|41122.6|1
1654193450000|2022-06-02 18:10:50|41160.7|41120.7|41157.6|41117.6|41167.6|41127.6|41157.6|41117.6|9
1654193460000|2022-06-02 18:11:00|41160.7|41120.7|41157.6|41117.6|41160.7|41120.7|41150.7|41110.7|4
1654193470000|2022-06-02 18:11:10|41160.7|41120.7|41160.7|41120.7|41162.6|41122.6|41157.6|41117.6|0
1654193480000|2022-06-02 18:11:20|41157.6|41117.6|41157.6|41117.6|41157.6|41117.6|41157.6|41117.6|0
1654193490000|2022-06-02 18:11:30|41155.7|41115.7|41155.7|41115.7|41157.6|41117.6|41152.6|41112.6|5
1654193500000|2022-06-02 18:11:40|41157.6|41117.6|41164.6|41124.6|41167.6|41127.6|41148.7|41108.7|20
1654193510000|2022-06-02 18:11:50|41162.6|41122.6|41164.6|41124.6|41166.5|41126.5|41162.6|41122.6|17
1654193520000|2022-06-02 18:12:00|41162.6|41122.6|41176.5|41136.5|41176.5|41136.5|41162.6|41122.6|17
1654193530000|2022-06-02 18:12:10|41174.6|41134.6|41174.6|41134.6|41176.5|41136.5|41169.6|41129.6|2
1654193540000|2022-06-02 18:12:20|41176.5|41136.5|41176.5|41136.5|41176.5|41136.5|41174.6|41134.6|10
1654193550000|2022-06-02 18:12:30|||||||||6
1654193560000|2022-06-02 18:12:40|||||||||16
1654193570000|2022-06-02 18:12:50|41178.5|41138.5|41170.4|41130.4|41180.4|41140.4|41170.4|41130.4|11
1654193580000|2022-06-02 18:13:00|41180.4|41140.4|41180.4|41140.4|41180.4|41140.4|41176.5|41136.5|21
1654193590000|2022-06-02 18:13:10|41176.5|41136.5|41178.5|41138.5|41180.4|41140.4|41173.5|41133.5|10
1654193600000|2022-06-02 18:13:20|41173.5|41133.5|41159.6|41119.6|41173.5|41133.5|41151.5|41111.5|30
1654193610000|2022-06-02 18:13:30|41167.6|41127.6|41166.5|41126.5|41176.5|41136.5|41166.5|41126.5|12
1654193620000|2022-06-02 18:13:40|41156.5|41116.5|41149.6|41109.6|41159.6|41119.6|41144.6|41104.6|26
1654193630000|2022-06-02 18:13:50|41146.5|41106.5|41152.6|41112.6|41162.6|41122.6|41142.6|41102.6|33
1654193640000|2022-06-02 18:14:00|41155.7|41115.7|41109.8|41069.8|41155.7|41115.7|41099.8|41059.8|116
1654193650000|2022-06-02 18:14:10|41104.8|41064.8|41098.7|41058.7|41111.7|41071.7|41098.7|41058.7|81
1654193660000|2022-06-02 18:14:20|41100.6|41060.6|41109.6|41069.6|41115.6|41075.6|41097.6|41057.6|51
1654193670000|2022-06-02 18:14:30|41107.6|41067.6|41109.5|41069.5|41117.6|41077.6|41099.6|41059.6|76
1654193680000|2022-06-02 18:14:40|41106.5|41066.5|41099.5|41059.5|41109.5|41069.5|41096.5|41056.5|82
1654193690000|2022-06-02 18:14:50|41101.5|41061.5|41087.6|41047.6|41102.6|41062.6|41087.6|41047.6|86
1654193700000|2022-06-02 18:15:00|41089.5|41049.5|41091.5|41051.5|41103.4|41063.4|41087.6|41047.6|25
1654193710000|2022-06-02 18:15:10|41088.4|41048.4|41095.4|41055.4|41097.4|41057.4|41086.5|41046.5|11
1654193720000|2022-06-02 18:15:20|41097.4|41057.4|41100.4|41060.4|41110.4|41070.4|41097.4|41057.4|27
1654193730000|2022-06-02 18:15:30|41103.4|41063.4|41102.3|41062.3|41107.3|41067.3|41100.4|41060.4|4
1654193740000|2022-06-02 18:15:40|41092.3|41052.3|41092.3|41052.3|41105.4|41065.4|41092.3|41052.3|20
1654193750000|2022-06-02 18:15:50|41090.4|41050.4|41092.3|41052.3|41092.3|41052.3|41090.4|41050.4|4
1654193760000|2022-06-02 18:16:00|41095.4|41055.4|41118.2|41078.2|41124.3|41084.3|41095.4|41055.4|19
1654193770000|2022-06-02 18:16:10|41122.3|41082.3|41128.2|41088.2|41128.2|41088.2|41118.2|41078.2|22
1654193780000|2022-06-02 18:16:20|41130.1|41090.1|41168.2|41128.2|41168.2|41128.2|41130.1|41090.1|24
1654193790000|2022-06-02 18:16:30|41158.2|41118.2|41148.2|41108.2|41158.2|41118.2|41148.2|41108.2|8
1654193800000|2022-06-02 18:16:40|41145.1|41105.1|41095.1|41055.1|41145.1|41105.1|41095.1|41055.1|42
1654193810000|2022-06-02 18:16:50|41098.2|41058.2|41121.2|41081.2|41121.2|41081.2|41098.2|41058.2|30
1654193820000|2022-06-02 18:17:00|41118.2|41078.2|41143.2|41103.2|41153.2|41113.2|41118.2|41078.2|22
1654193830000|2022-06-02 18:17:10|41140.1|41100.1|41143.2|41103.2|41161.2|41121.2|41133.2|41093.2|11
1654193840000|2022-06-02 18:17:20|41158.2|41118.2|41168.2|41128.2|41171.2|41131.2|41153.2|41113.2|28
1654193850000|2022-06-02 18:17:30|41158.2|41118.2|41170.1|41130.1|41171.2|41131.2|41158.2|41118.2|15
1654193860000|2022-06-02 18:17:40|41173.2|41133.2|41171.2|41131.2|41181.2|41141.2|41171.2|41131.2|22
1654193870000|2022-06-02 18:17:50|41168.2|41128.2|41178.2|41138.2|41183.2|41143.2|41168.2|41128.2|16
1654193880000|2022-06-02 18:18:00|41181.2|41141.2|41178.2|41138.2|41188.2|41148.2|41178.2|41138.2|59
1654193890000|2022-06-02 18:18:10|41188.2|41148.2|41183.2|41143.2|41188.2|41148.2|41178.2|41138.2|17
1654193900000|2022-06-02 18:18:20|41181.2|41141.2|41181.2|41141.2|41181.2|41141.2|41181.2|41141.2|3
1654193910000|2022-06-02 18:18:30|41171.2|41131.2|41176.2|41136.2|41183.2|41143.2|41171.2|41131.2|34
1654193920000|2022-06-02 18:18:40|41179.3|41139.3|41179.3|41139.3|41179.3|41139.3|41174.3|41134.3|4
1654193930000|2022-06-02 18:18:50|41181.2|41141.2|41181.2|41141.2|41181.2|41141.2|41181.2|41141.2|3
1654193940000|2022-06-02 18:19:00|41184.3|41144.3|41186.2|41146.2|41186.2|41146.2|41181.2|41141.2|5
1654193950000|2022-06-02 18:19:10|41188.2|41148.2|41186.2|41146.2|41188.2|41148.2|41184.3|41144.3|6
1654193960000|2022-06-02 18:19:20|41173.2|41133.2|41181.2|41141.2|41186.2|41146.2|41173.2|41133.2|2
1654193970000|2022-06-02 18:19:30|41183.2|41143.2|41186.2|41146.2|41186.2|41146.2|41183.2|41143.2|17
1654193980000|2022-06-02 18:19:40|41184.3|41144.3|41186.2|41146.2|41186.2|41146.2|41184.3|41144.3|1
1654193990000|2022-06-02 18:19:50|41183.2|41143.2|41183.2|41143.2|41186.2|41146.2|41181.2|41141.2|6
1654214400000|2022-06-03 00:00:00|41101.6|41061.6|41039.7|40999.7|41101.6|41061.6|41039.7|40999.7|16
1654214410000|2022-06-03 00:00:10|41041.6|41001.6|41032.8|40992.8|41069.7|41029.7|41024.7|40962.8|70
1654214420000|2022-06-03 00:00:20|41034.7|40994.7|41004.4|40964.4|41034.7|40994.7|40987.8|40947.8|28
1654214430000|2022-06-03 00:00:30|41019.7|40979.7|41012.8|40972.8|41019.7|40979.7|41012.8|40972.8|1
1654214440000|2022-06-03 00:00:40|41017.8|40977.8|41012.8|40972.8|41017.8|40977.8|41012.8|40972.8|1
1654214450000|2022-06-03 00:00:50|41022.8|40982.8|41012.8|40972.8|41022.8|40982.8|41012.8|40972.8|1
1654214460000|2022-06-03 00:01:00|41014.7|40974.7|41004.7|40964.7|41014.7|40974.7|41004.7|40964.7|2
1654214470000|2022-06-03 00:01:10|41014.7|40974.7|41029.7|40989.7|41029.7|40989.7|41014.7|40974.7|5
1654214480000|2022-06-03 00:01:20|41027.8|40987.8|41024.7|40984.7|41027.8|40987.8|41024.7|40984.7|1
1654214510000|2022-06-03 00:01:50|41027.8|40987.8|41049.7|41009.7|41049.7|41009.7|41027.8|40987.8|5
1654214520000|2022-06-03 00:02:00|41066.6|41026.6|41066.6|41026.6|41066.6|41026.6|41066.6|41026.6|1
1654214530000|2022-06-03 00:02:10|41049.7|41009.7|41049.7|41009.7|41049.7|41009.7|41049.7|41009.7|1
1654214540000|2022-06-03 00:02:20|41056.6|41016.6|41056.6|41016.6|41056.6|41016.6|41056.6|41016.6|1
1654214550000|2022-06-03 00:02:30|41059.7|41019.7|41059.7|41019.7|41059.7|41019.7|41059.7|41019.7|0
1654214580000|2022-06-03 00:03:00|41049.7|41009.7|41049.7|41009.7|41049.7|41009.7|41039.7|40999.7|2
1654214590000|2022-06-03 00:03:10|41046.6|41006.6|41049.7|41009.7|41049.7|41009.7|41046.6|41006.6|1
1654214610000|2022-06-03 00:03:30|41046.6|41006.6|41049.7|41009.7|41049.7|41009.7|41046.6|41006.6|0
1654214680000|2022-06-03 00:04:40|41046.6|41006.6|41041.6|41001.6|41046.6|41006.6|41041.6|41001.6|3
1654214700000|2022-06-03 00:05:00|41039.7|40999.7|41089.7|41049.7|41089.7|41049.7|41036.6|40996.6|10
1654214710000|2022-06-03 00:05:10|41094.7|41054.7|41094.7|41054.7|41094.7|41054.7|41094.7|41054.7|0
1654214730000|2022-06-03 00:05:30|41089.7|41049.7|41089.7|41049.7|41089.7|41049.7|41089.7|41049.7|2
1654214740000|2022-06-03 00:05:40|41084.7|41044.7|41084.7|41044.7|41084.7|41044.7|41084.7|41044.7|0
1654214760000|2022-06-03 00:06:00|41087.7|41047.7|41086.6|41046.6|41087.7|41047.7|41086.6|41046.6|5
1654214780000|2022-06-03 00:06:20|41089.7|41049.7|41106.6|41066.6|41106.6|41066.6|41089.7|41049.7|1
1654214790000|2022-06-03 00:06:30|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|32
1654214800000|2022-06-03 00:06:40|41137.7|41097.7|41153.5|41113.5|41153.5|41113.5|41137.7|41097.7|9
1654214810000|2022-06-03 00:06:50|||||||||3
1654214820000|2022-06-03 00:07:00|41163.5|41123.5|41163.5|41123.5|41163.5|41123.5|41163.5|41123.5|0
1654214830000|2022-06-03 00:07:10|41173.5|41133.5|41163.5|41123.5|41173.5|41133.5|41163.5|41123.5|11
1654214870000|2022-06-03 00:07:50|41161.6|41121.6|41156.6|41116.6|41161.6|41121.6|41156.6|41116.6|0
1654214880000|2022-06-03 00:08:00|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|41153.5|41113.5|1
1654214890000|2022-06-03 00:08:10|41156.6|41116.6|41156.6|41116.6|41156.6|41116.6|41156.6|41116.6|0
1654214910000|2022-06-03 00:08:30|41153.5|41113.5|41160.4|41120.4|41160.4|41120.4|41153.5|41113.5|0
1654214920000|2022-06-03 00:08:40|41163.5|41123.5|41163.5|41123.5|41163.5|41123.5|41163.5|41123.5|0
1654214950000|2022-06-03 00:09:10|41166.6|41126.6|41163.5|41123.5|41166.6|41126.6|41163.5|41123.5|0
1654214960000|2022-06-03 00:09:20|41166.6|41126.6|41166.6|41126.6|41166.6|41126.6|41166.6|41126.6|0
1654214970000|2022-06-03 00:09:30|41163.5|41123.5|41163.5|41123.5|41166.6|41126.6|41163.5|41123.5|0
1654214990000|2022-06-03 00:09:50|41166.6|41126.6|41166.6|41126.6|41166.6|41126.6|41166.6|41126.6|0
1654215000000|2022-06-03 00:10:00|41163.5|41123.5|41163.5|41123.5|41163.5|41123.5|41163.5|41123.5|0
1654215010000|2022-06-03 00:10:10|41166.6|41126.6|41163.5|41123.5|41166.6|41126.6|41163.5|41123.5|0
1654215060000|2022-06-03 00:11:00|41161.6|41121.6|41131.6|41091.6|41161.6|41121.6|41128.5|41088.5|3
1654215070000|2022-06-03 00:11:10|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|0
1654215080000|2022-06-03 00:11:20|41118.5|41078.5|41126.6|41086.6|41126.6|41086.6|41118.5|41078.5|1
1654215090000|2022-06-03 00:11:30|41126.5|41086.5|41126.5|41086.5|41126.5|41086.5|41126.5|41086.5|0
1654215120000|2022-06-03 00:12:00|41128.5|41088.5|41133.5|41093.5|41133.5|41093.5|41128.5|41088.5|0
1654215130000|2022-06-03 00:12:10|41160.4|41120.4|41163.5|41123.5|41166.5|41126.5|41160.4|41120.4|3
1654215170000|2022-06-03 00:12:50|41165.4|41125.4|41163.5|41123.5|41165.4|41125.4|41163.5|41123.5|1
1654215200000|2022-06-03 00:13:20|41166.5|41126.5|41163.5|41123.5|41166.5|41126.5|41163.5|41123.5|0
1654215220000|2022-06-03 00:13:40|41156.5|41116.5|41156.5|41116.5|41156.5|41116.5|41156.5|41116.5|3
1654215230000|2022-06-03 00:13:50|41168.5|41128.5|41163.5|41123.5|41168.5|41128.5|41163.5|41123.5|2
1654215250000|2022-06-03 00:14:10|41166.5|41126.5|41163.5|41123.5|41166.5|41126.5|41163.5|41123.5|0
1654215300000|2022-06-03 00:15:00|||||||||3
1654215320000|2022-06-03 00:15:20|41166.5|41126.5|41173.4|41133.4|41173.4|41133.4|41163.5|41123.5|2
1654215360000|2022-06-03 00:16:00|41171.5|41131.5|41166.5|41126.5|41171.5|41131.5|41161.5|41121.5|1
1654215390000|2022-06-03 00:16:30|41173.4|41133.4|41183.4|41143.4|41186.5|41146.5|41173.4|41133.4|0
1654215400000|2022-06-03 00:16:40|41166.5|41126.5|41166.5|41126.5|41166.5|41126.5|41166.5|41126.5|1
1654215410000|2022-06-03 00:16:50|41168.4|41128.4|41168.4|41128.4|41168.4|41128.4|41168.4|41128.4|1
1654215420000|2022-06-03 00:17:00|41161.5|41121.5|41169.6|41129.6|41169.6|41129.6|41161.5|41121.5|11
1654215440000|2022-06-03 00:17:20|41163.4|41123.4|41163.4|41123.4|41163.4|41123.4|41163.4|41123.4|0
1654215450000|2022-06-03 00:17:30|41169.6|41129.6|41169.6|41129.6|41171.5|41131.5|41166.5|41126.5|3
1654215460000|2022-06-03 00:17:40|41166.5|41126.5|41174.6|41134.6|41175.7|41135.7|41163.4|41123.4|3
1654215470000|2022-06-03 00:17:50|||||||||2
1654215480000|2022-06-03 00:18:00|41164.6|41124.6|41164.6|41124.6|41164.6|41124.6|41164.6|41124.6|3
1654215510000|2022-06-03 00:18:30|41156.5|41116.5|41139.6|41099.6|41156.5|41116.5|41139.6|41099.6|3
1654215530000|2022-06-03 00:18:50|41136.5|41096.5|41139.6|41099.6|41139.6|41099.6|41136.5|41096.5|0
1654215540000|2022-06-03 00:19:00|41131.5|41091.5|41139.6|41099.6|41139.6|41099.6|41129.6|41089.6|0
1654215550000|2022-06-03 00:19:10|41133.4|41093.4|41133.4|41093.4|41133.4|41093.4|41133.4|41093.4|0
1654215570000|2022-06-03 00:19:30|41136.5|41096.5|41136.5|41096.5|41136.5|41096.5|41136.5|41096.5|0
1654215580000|2022-06-03 00:19:40|41142.6|41102.6|41159.6|41119.6|41159.6|41119.6|41139.6|41099.6|2
1654215600000|2022-06-03 00:20:00|41146.5|41106.5|41146.5|41106.5|41146.5|41106.5|41146.5|41106.5|36
1654215610000|2022-06-03 00:20:10|41149.6|41109.6|41149.6|41109.6|41149.6|41109.6|41146.5|41106.5|1
1654215620000|2022-06-03 00:20:20|41149.5|41109.5|41149.5|41109.5|41149.5|41109.5|41149.5|41109.5|0
1654215630000|2022-06-03 00:20:30|41146.5|41106.5|41149.5|41109.5|41149.5|41109.5|41146.5|41106.5|0
1654215640000|2022-06-03 00:20:40|41146.5|41106.5|41141.5|41101.5|41146.5|41106.5|41141.5|41101.5|0
1654215660000|2022-06-03 00:21:00|41139.5|41099.5|41144.5|41104.5|41144.5|41104.5|41139.5|41099.5|1
1654215680000|2022-06-03 00:21:20|41147.6|41107.6|41149.5|41109.5|41149.5|41109.5|41147.6|41107.6|0
1654215700000|2022-06-03 00:21:40|41154.5|41114.5|41154.5|41114.5|41154.5|41114.5|41154.5|41114.5|0
1654215780000|2022-06-03 00:23:00|41149.5|41109.5|41149.5|41109.5|41149.5|41109.5|41146.5|41106.5|2
1654215790000|2022-06-03 00:23:10|41152.6|41112.6|41164.5|41124.5|41164.5|41124.5|41152.6|41112.6|1
1654215810000|2022-06-03 00:23:30|||||||||1
1654215820000|2022-06-03 00:23:40|41159.5|41119.5|41159.5|41119.5|41159.5|41119.5|41159.5|41119.5|1
1654215830000|2022-06-03 00:23:50|41156.5|41116.5|41156.5|41116.5|41156.5|41116.5|41156.5|41116.5|0
1654215840000|2022-06-03 00:24:00|41159.5|41119.5|41159.5|41119.5|41159.5|41119.5|41159.5|41119.5|0
1654215890000|2022-06-03 00:24:50|||||||||2
1654215900000|2022-06-03 00:25:00|41161.4|41121.4|41176.4|41136.4|41176.4|41136.4|41159.5|41119.5|3
1654215920000|2022-06-03 00:25:20|41174.5|41134.5|41169.5|41129.5|41174.5|41134.5|41164.5|41124.5|0
1654215950000|2022-06-03 00:25:50|41172.6|41132.6|41174.5|41134.5|41174.5|41134.5|41172.6|41132.6|0
1654215960000|2022-06-03 00:26:00|41176.4|41136.4|41176.4|41136.4|41176.4|41136.4|41176.4|41136.4|0
1654215970000|2022-06-03 00:26:10|41171.4|41131.4|41176.4|41136.4|41176.4|41136.4|41171.4|41131.4|1
1654216010000|2022-06-03 00:26:50|41174.5|41134.5|41166.4|41126.4|41174.5|41134.5|41166.4|41126.4|0
1654216020000|2022-06-03 00:27:00|41164.5|41124.5|41164.5|41124.5|41164.5|41124.5|41164.5|41124.5|0
1654216030000|2022-06-03 00:27:10|41161.4|41121.4|41164.5|41124.5|41164.5|41124.5|41161.4|41121.4|0
1654216040000|2022-06-03 00:27:20|41154.5|41114.5|41154.5|41114.5|41154.5|41114.5|41154.5|41114.5|0
1654216060000|2022-06-03 00:27:40|41156.4|41116.4|41157.6|41117.6|41157.6|41117.6|41156.4|41116.4|0
1654216070000|2022-06-03 00:27:50|41156.4|41116.4|41154.5|41114.5|41156.4|41116.4|41154.5|41114.5|0
1654216080000|2022-06-03 00:28:00|41156.4|41116.4|41154.5|41114.5|41156.4|41116.4|41154.5|41114.5|0
1654216090000|2022-06-03 00:28:10|||||||||1
1654216100000|2022-06-03 00:28:20|41146.4|41106.4|41146.4|41106.4|41146.4|41106.4|41146.4|41106.4|2
1654216110000|2022-06-03 00:28:30|41148.3|41108.3|41146.4|41106.4|41149.5|41109.5|41146.4|41106.4|0
1654216120000|2022-06-03 00:28:40|41152.6|41112.6|41152.6|41112.6|41152.6|41112.6|41152.6|41112.6|1
1654216130000|2022-06-03 00:28:50|41154.5|41114.5|41144.5|41104.5|41154.5|41114.5|41144.5|41104.5|0
1654216140000|2022-06-03 00:29:00|41139.5|41099.5|41134.5|41094.5|41144.5|41104.5|41134.5|41094.5|3
1654216170000|2022-06-03 00:29:30|41131.4|41091.4|41134.5|41094.5|41134.5|41094.5|41131.4|41091.4|0
1654216180000|2022-06-03 00:29:40|41131.4|41091.4|41124.5|41084.5|41131.4|41091.4|41124.5|41084.5|1
1654216190000|2022-06-03 00:29:50|41139.5|41099.5|41144.5|41104.5|41144.5|41104.5|41139.5|41099.5|2
1654216200000|2022-06-03 00:30:00|41146.4|41106.4|41146.4|41106.4|41152.5|41112.5|41139.5|41099.5|3
1654216210000|2022-06-03 00:30:10|41149.5|41109.5|41154.5|41114.5|41154.5|41114.5|41149.5|41109.5|0
1654216260000|2022-06-03 00:31:00|41161.4|41121.4|41169.5|41129.5|41169.5|41129.5|41156.4|41116.4|2
1654216270000|2022-06-03 00:31:10|41166.4|41126.4|41166.4|41126.4|41166.4|41126.4|41166.4|41126.4|0
1654216280000|2022-06-03 00:31:20|41169.5|41129.5|41166.4|41126.4|41169.5|41129.5|41164.5|41124.5|1
1654216290000|2022-06-03 00:31:30|41169.5|41129.5|41169.5|41129.5|41169.5|41129.5|41169.5|41129.5|0
1654216320000|2022-06-03 00:32:00|41174.5|41134.5|41181.4|41141.4|41181.4|41141.4|41174.5|41134.5|1
1654216330000|2022-06-03 00:32:10|41184.5|41144.5|41184.5|41144.5|41184.5|41144.5|41184.5|41144.5|0
1654216340000|2022-06-03 00:32:20|41186.4|41146.4|41186.4|41146.4|41186.4|41146.4|41186.4|41146.4|2
1654216360000|2022-06-03 00:32:40|41192.5|41152.5|41189.5|41149.5|41192.5|41152.5|41186.4|41146.4|1
1654216380000|2022-06-03 00:33:00|41186.4|41146.4|41186.4|41146.4|41186.4|41146.4|41186.4|41146.4|0
1654216390000|2022-06-03 00:33:10|41189.5|41149.5|41189.5|41149.5|41189.5|41149.5|41189.5|41149.5|0
1654216400000|2022-06-03 00:33:20|41189.4|41149.4|41186.4|41146.4|41189.4|41149.4|41186.4|41146.4|0
1654216410000|2022-06-03 00:33:30|41189.4|41149.4|41189.4|41149.4|41189.4|41149.4|41189.4|41149.4|0
1654216420000|2022-06-03 00:33:40|41186.4|41146.4|41176.4|41136.4|41189.4|41149.4|41176.4|41136.4|0
1654216430000|2022-06-03 00:33:50|41179.4|41139.4|41186.4|41146.4|41186.4|41146.4|41179.4|41139.4|0
1654216440000|2022-06-03 00:34:00|41189.4|41149.4|41189.4|41149.4|41189.4|41149.4|41189.4|41149.4|0
1654216460000|2022-06-03 00:34:20|41184.4|41144.4|41184.4|41144.4|41184.4|41144.4|41179.4|41139.4|0
1654216490000|2022-06-03 00:34:50|41179.4|41139.4|41179.4|41139.4|41179.4|41139.4|41179.4|41139.4|0
1654216500000|2022-06-03 00:35:00|41181.4|41141.4|41189.4|41149.4|41189.4|41149.4|41181.4|41141.4|0
1654216510000|2022-06-03 00:35:10|41186.4|41146.4|41189.4|41149.4|41191.4|41151.4|41186.4|41146.4|1
1654216590000|2022-06-03 00:36:30|41184.4|41144.4|41179.4|41139.4|41184.4|41144.4|41176.4|41136.4|1
1654216600000|2022-06-03 00:36:40|41176.4|41136.4|41176.4|41136.4|41176.4|41136.4|41176.4|41136.4|0
1654216610000|2022-06-03 00:36:50|41173.3|41133.3|41173.3|41133.3|41173.3|41133.3|41171.4|41131.4|0
1654216620000|2022-06-03 00:37:00|41176.4|41136.4|41169.4|41129.4|41176.4|41136.4|41169.4|41129.4|1
1654216680000|2022-06-03 00:38:00|41166.3|41126.3|41166.3|41126.3|41166.3|41126.3|41166.3|41126.3|0
1654216710000|2022-06-03 00:38:30|41169.4|41129.4|41164.4|41124.4|41169.4|41129.4|41164.4|41124.4|0
1654216740000|2022-06-03 00:39:00|41166.3|41126.3|41164.4|41124.4|41167.5|41127.5|41164.4|41124.4|0
1654216780000|2022-06-03 00:39:40|41171.3|41131.3|41174.4|41134.4|41174.4|41134.4|41171.3|41131.3|1
1654216790000|2022-06-03 00:39:50|41176.3|41136.3|41179.4|41139.4|41179.4|41139.4|41176.3|41136.3|0
1654216830000|2022-06-03 00:40:30|41184.4|41144.4|41184.4|41144.4|41184.4|41144.4|41184.4|41144.4|0
1654216890000|2022-06-03 00:41:30|41181.3|41141.3|41179.4|41139.4|41181.3|41141.3|41179.4|41139.4|2
1654216980000|2022-06-03 00:43:00|41182.4|41142.4|41189.4|41149.4|41189.4|41149.4|41182.4|41142.4|1
1654217040000|2022-06-03 00:44:00|41194.4|41154.4|41194.4|41154.4|41197.4|41157.4|41194.4|41154.4|6
1654217050000|2022-06-03 00:44:10|41204.4|41164.4|41204.4|41164.4|41204.4|41164.4|41204.4|41164.4|1
1654217060000|2022-06-03 00:44:20|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|1
1654217090000|2022-06-03 00:44:50|41218.2|41178.2|41218.2|41178.2|41218.2|41178.2|41218.2|41178.2|2
1654217100000|2022-06-03 00:45:00|41224.4|41184.4|41224.4|41184.4|41224.4|41184.4|41224.4|41184.4|0
1654217120000|2022-06-03 00:45:20|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|1
1654217130000|2022-06-03 00:45:30|41207.4|41167.4|41207.4|41167.4|41207.4|41167.4|41207.4|41167.4|0
1654217140000|2022-06-03 00:45:40|41204.4|41164.4|41204.4|41164.4|41204.4|41164.4|41204.4|41164.4|0
1654217150000|2022-06-03 00:45:50|41199.4|41159.4|41194.4|41154.4|41199.4|41159.4|41194.4|41154.4|0
1654217160000|2022-06-03 00:46:00|41204.4|41164.4|41204.4|41164.4|41214.4|41174.4|41204.4|41164.4|1
1654217170000|2022-06-03 00:46:10|41201.3|41161.3|41196.3|41156.3|41201.3|41161.3|41196.3|41156.3|0
1654217200000|2022-06-03 00:46:40|41201.3|41161.3|41196.3|41156.3|41201.3|41161.3|41196.3|41156.3|0
1654217220000|2022-06-03 00:47:00|41194.3|41154.3|41184.3|41144.3|41194.3|41154.3|41184.3|41144.3|1
1654217280000|2022-06-03 00:48:00|41186.3|41146.3|41194.3|41154.3|41194.3|41154.3|41186.3|41146.3|0
1654217340000|2022-06-03 00:49:00|41192.4|41152.4|41189.3|41149.3|41192.4|41152.4|41186.3|41146.3|4
1654217360000|2022-06-03 00:49:20|41194.3|41154.3|41189.3|41149.3|41194.3|41154.3|41189.3|41149.3|0
1654217370000|2022-06-03 00:49:30|41194.3|41154.3|41194.3|41154.3|41194.3|41154.3|41194.3|41154.3|0
1654217420000|2022-06-03 00:50:20|41206.2|41166.2|41209.3|41169.3|41209.3|41169.3|41206.2|41166.2|1
1654217430000|2022-06-03 00:50:30|41211.2|41171.2|41209.3|41169.3|41212.4|41172.4|41209.3|41169.3|1
1654217460000|2022-06-03 00:51:00|41214.3|41174.3|41209.3|41169.3|41214.3|41174.3|41209.3|41169.3|0
1654217490000|2022-06-03 00:51:30|41199.3|41159.3|41209.3|41169.3|41209.3|41169.3|41199.3|41159.3|1
1654217530000|2022-06-03 00:52:10|41206.2|41166.2|41206.2|41166.2|41206.2|41166.2|41206.2|41166.2|0
1654217570000|2022-06-03 00:52:50|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|0
1654217580000|2022-06-03 00:53:00|41199.3|41159.3|41184.3|41144.3|41199.3|41159.3|41184.3|41144.3|0
1654217640000|2022-06-03 00:54:00|41186.2|41146.2|41189.3|41149.3|41189.3|41149.3|41186.2|41146.2|1
1654217750000|2022-06-03 00:55:50|41186.2|41146.2|41186.2|41146.2|41186.2|41146.2|41186.2|41146.2|0
1654217780000|2022-06-03 00:56:20|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|0
1654217810000|2022-06-03 00:56:50|41181.2|41141.2|41181.2|41141.2|41181.2|41141.2|41181.2|41141.2|0
1654217820000|2022-06-03 00:57:00|41176.2|41136.2|41176.2|41136.2|41176.2|41136.2|41176.2|41136.2|5
1654217830000|2022-06-03 00:57:10|41169.3|41129.3|41169.3|41129.3|41169.3|41129.3|41169.3|41129.3|2
1654217840000|2022-06-03 00:57:20|41166.2|41126.2|41174.3|41134.3|41174.3|41134.3|41166.2|41126.2|1
1654217880000|2022-06-03 00:58:00|41176.2|41136.2|41174.3|41134.3|41176.2|41136.2|41174.3|41134.3|2
1654217900000|2022-06-03 00:58:20|41176.2|41136.2|41176.2|41136.2|41176.2|41136.2|41176.2|41136.2|0
1654217930000|2022-06-03 00:58:50|41174.3|41134.3|41174.3|41134.3|41174.3|41134.3|41174.3|41134.3|0
1654217940000|2022-06-03 00:59:00|41166.2|41126.2|41166.2|41126.2|41166.2|41126.2|41166.2|41126.2|2
1654217960000|2022-06-03 00:59:20|41174.2|41134.2|41174.2|41134.2|41174.2|41134.2|41174.2|41134.2|0
1654217990000|2022-06-03 00:59:50|41166.2|41126.2|41166.2|41126.2|41166.2|41126.2|41166.2|41126.2|0
1654218000000|2022-06-03 01:00:00|41169.2|41129.2|41166.2|41126.2|41169.2|41129.2|41166.2|41126.2|0
1654218010000|2022-06-03 01:00:10|41156.2|41116.2|41156.2|41116.2|41156.2|41116.2|41156.2|41116.2|0
1654218120000|2022-06-03 01:02:00|41154.2|41114.2|41154.2|41114.2|41154.2|41114.2|41154.2|41114.2|0
1654218160000|2022-06-03 01:02:40|41159.2|41119.2|41161.2|41121.2|41161.2|41121.2|41159.2|41119.2|0
1654218180000|2022-06-03 01:03:00|41163.1|41123.1|41166.2|41126.2|41166.2|41126.2|41163.1|41123.1|1
1654218190000|2022-06-03 01:03:10|41166.1|41126.1|41166.1|41126.1|41166.1|41126.1|41166.1|41126.1|0
1654218280000|2022-06-03 01:04:40|41164.2|41124.2|41169.2|41129.2|41172.3|41132.3|41164.2|41124.2|0
1654218330000|2022-06-03 01:05:30|41166.1|41126.1|41162.3|41122.3|41166.1|41126.1|41162.3|41122.3|0
1654218340000|2022-06-03 01:05:40|41159.2|41119.2|41149.2|41109.2|41159.2|41119.2|41149.2|41109.2|1
1654218360000|2022-06-03 01:06:00|41154.2|41114.2|41152.3|41112.3|41154.2|41114.2|41149.2|41109.2|4
1654218370000|2022-06-03 01:06:10|41149.2|41109.2|41149.2|41109.2|41149.2|41109.2|41149.2|41109.2|0
1654218450000|2022-06-03 01:07:30|41151.1|41111.1|41164.2|41124.2|41164.2|41124.2|41151.1|41111.1|1
1654218470000|2022-06-03 01:07:50|41169.2|41129.2|41169.2|41129.2|41169.2|41129.2|41169.2|41129.2|1
1654218480000|2022-06-03 01:08:00|41167.3|41127.3|41169.2|41129.2|41169.2|41129.2|41164.2|41124.2|0
1654218520000|2022-06-03 01:08:40|41171.1|41131.1|41174.2|41134.2|41174.2|41134.2|41171.1|41131.1|0
1654218540000|2022-06-03 01:09:00|41169.2|41129.2|41169.2|41129.2|41169.2|41129.2|41163|41123|4
1654218570000|2022-06-03 01:09:30|41164.2|41124.2|41159.2|41119.2|41164.2|41124.2|41159.2|41119.2|0
1654218600000|2022-06-03 01:10:00|41169.2|41129.2|41169.2|41129.2|41169.2|41129.2|41169.2|41129.2|0
1654218680000|2022-06-03 01:11:20|41166.1|41126.1|41159.2|41119.2|41166.1|41126.1|41159.2|41119.2|2
1654218750000|2022-06-03 01:12:30|41159.1|41119.1|41159.1|41119.1|41159.1|41119.1|41159.1|41119.1|0
1654218770000|2022-06-03 01:12:50|41164.1|41124.1|41164.1|41124.1|41164.1|41124.1|41164.1|41124.1|0
1654218780000|2022-06-03 01:13:00|41169.1|41129.1|41169.1|41129.1|41169.1|41129.1|41169.1|41129.1|1
1654218790000|2022-06-03 01:13:10|||||||||1
1654218840000|2022-06-03 01:14:00|41159.1|41119.1|41164.1|41124.1|41164.1|41124.1|41159.1|41119.1|1
1654218900000|2022-06-03 01:15:00|41166.1|41126.1|41164.1|41124.1|41166.1|41126.1|41164.1|41124.1|0
1654218910000|2022-06-03 01:15:10|41169.1|41129.1|41164.1|41124.1|41169.1|41129.1|41164.1|41124.1|0
1654218920000|2022-06-03 01:15:20|41169.1|41129.1|41169.1|41129.1|41172.2|41132.2|41169.1|41129.1|0
1654218930000|2022-06-03 01:15:30|41166.1|41126.1|41164.1|41124.1|41166.1|41126.1|41164.1|41124.1|0
1654218950000|2022-06-03 01:15:50|41154.1|41114.1|41154.1|41114.1|41154.1|41114.1|41154.1|41114.1|1
1654218960000|2022-06-03 01:16:00|41149.1|41109.1|41149.1|41109.1|41149.1|41109.1|41149.1|41109.1|1
1654218970000|2022-06-03 01:16:10|41146|41106|41146|41106|41146|41106|41146|41106|0
1654219010000|2022-06-03 01:16:50|41151|41111|41154.1|41114.1|41154.1|41114.1|41151|41111|0
1654219020000|2022-06-03 01:17:00|||||||||1
1654219050000|2022-06-03 01:17:30|||||||||1
1654219080000|2022-06-03 01:18:00|41151|41111|41151|41111|41151|41111|41151|41111|1
1654219090000|2022-06-03 01:18:10|41161|41121|41161|41121|41161|41121|41161|41121|1
1654219110000|2022-06-03 01:18:30|41159.1|41119.1|41156|41116|41159.1|41119.1|41156|41116|0
1654219120000|2022-06-03 01:18:40|||||||||3
1654219130000|2022-06-03 01:18:50|41159.9|41119.9|41159.9|41119.9|41159.9|41119.9|41159.9|41119.9|0
1654219140000|2022-06-03 01:19:00|41158|41118|41159.9|41119.9|41159.9|41119.9|41158|41118|0
1654219160000|2022-06-03 01:19:20|41163|41123|41156|41116|41163|41123|41156|41116|0
1654219190000|2022-06-03 01:19:50|41152.9|41112.9|41152.9|41112.9|41152.9|41112.9|41152.9|41112.9|0
1654219220000|2022-06-03 01:20:20|41147.9|41107.9|41147.9|41107.9|41147.9|41107.9|41147.9|41107.9|0
1654219240000|2022-06-03 01:20:40|41151|41111|41147.9|41107.9|41151|41111|41147.9|41107.9|1
1654219260000|2022-06-03 01:21:00|41136|41096|41136|41096|41136|41096|41136|41096|8
1654219310000|2022-06-03 01:21:50|41132.9|41092.9|41132.9|41092.9|41132.9|41092.9|41132.9|41092.9|0
1654219380000|2022-06-03 01:23:00|41126|41086|41122.9|41082.9|41126|41086|41122.9|41082.9|2
1654219390000|2022-06-03 01:23:10|41127.9|41087.9|41126|41086|41127.9|41087.9|41126|41086|0
1654219420000|2022-06-03 01:23:40|41122.9|41082.9|41127.9|41087.9|41127.9|41087.9|41122.9|41082.9|2
1654219540000|2022-06-03 01:25:40|41124.8|41084.8|41117.9|41077.9|41124.8|41084.8|41117.9|41077.9|2
1654219560000|2022-06-03 01:26:00|41112.9|41072.9|41112.9|41072.9|41112.9|41072.9|41112.9|41072.9|0
1654219570000|2022-06-03 01:26:10|41116|41076|41116|41076|41116|41076|41116|41076|0
1654219630000|2022-06-03 01:27:10|41117.9|41077.9|41122.9|41082.9|41127.9|41087.9|41117.9|41077.9|3
1654219650000|2022-06-03 01:27:30|41124.8|41084.8|41127.9|41087.9|41127.9|41087.9|41124.8|41084.8|0
1654219670000|2022-06-03 01:27:50|41132.9|41092.9|41137.9|41097.9|41137.9|41097.9|41132.9|41092.9|1
1654219710000|2022-06-03 01:28:30|||||||||1
1654219740000|2022-06-03 01:29:00|41136|41096|41132.9|41092.9|41136|41096|41132.9|41092.9|5
1654219820000|2022-06-03 01:30:20|41142.9|41102.9|41142.9|41102.9|41142.9|41102.9|41142.9|41102.9|2
1654219830000|2022-06-03 01:30:30|41137.9|41097.9|41142.9|41102.9|41142.9|41102.9|41137.9|41097.9|0
1654219860000|2022-06-03 01:31:00|41137.9|41097.9|41142.9|41102.9|41142.9|41102.9|41137.9|41097.9|0
1654219870000|2022-06-03 01:31:10|41152.9|41112.9|41152.9|41112.9|41152.9|41112.9|41152.9|41112.9|1
1654219950000|2022-06-03 01:32:30|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|41152.8|41112.8|0
1654219970000|2022-06-03 01:32:50|||||||||1
1654220030000|2022-06-03 01:33:50|41154.8|41114.8|41152.8|41112.8|41154.8|41114.8|41152.8|41112.8|0
1654220080000|2022-06-03 01:34:40|41157.8|41117.8|41152.8|41112.8|41157.8|41117.8|41152.8|41112.8|0
1654220100000|2022-06-03 01:35:00|41140.9|41100.9|41132.8|41092.8|41147.8|41107.8|41132.8|41092.8|6
1654220170000|2022-06-03 01:36:10|41134.7|41094.7|41132.8|41092.8|41134.7|41094.7|41132.8|41092.8|1
1654220220000|2022-06-03 01:37:00|||||||||1
1654220270000|2022-06-03 01:37:50|||||||||1
1654220280000|2022-06-03 01:38:00|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|1
1654220340000|2022-06-03 01:39:00|41120.9|41080.9|41112.8|41072.8|41120.9|41080.9|41112.8|41072.8|0
1654220360000|2022-06-03 01:39:20|41110.9|41070.9|41097.8|41057.8|41110.9|41070.9|41097.8|41057.8|5
1654220400000|2022-06-03 01:40:00|41102.8|41062.8|41102.8|41062.8|41102.8|41062.8|41102.8|41062.8|1
1654220420000|2022-06-03 01:40:20|41107.8|41067.8|41112.8|41072.8|41112.8|41072.8|41107.8|41067.8|0
1654220450000|2022-06-03 01:40:50|41114.7|41074.7|41115.9|41075.9|41115.9|41075.9|41114.7|41074.7|0
1654220460000|2022-06-03 01:41:00|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|0
1654220510000|2022-06-03 01:41:50|41117.8|41077.8|41123.9|41083.9|41123.9|41083.9|41117.8|41077.8|10
1654220520000|2022-06-03 01:42:00|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|41125.8|41085.8|0
1654220540000|2022-06-03 01:42:20|41128.9|41088.9|41128.9|41088.9|41128.9|41088.9|41128.9|41088.9|0
1654220570000|2022-06-03 01:42:50|41123.9|41083.9|41128.9|41088.9|41128.9|41088.9|41123.9|41083.9|1
1654220580000|2022-06-03 01:43:00|41118.9|41078.9|41118.9|41078.9|41118.9|41078.9|41118.9|41078.9|2
1654220630000|2022-06-03 01:43:50|41123.9|41083.9|41118.9|41078.9|41123.9|41083.9|41118.9|41078.9|0
1654220640000|2022-06-03 01:44:00|41123.9|41083.9|41133.9|41093.9|41133.9|41093.9|41123.9|41083.9|0
1654220650000|2022-06-03 01:44:10|41138.9|41098.9|41138.9|41098.9|41138.9|41098.9|41138.9|41098.9|1
1654220670000|2022-06-03 01:44:30|41143.9|41103.9|41148.9|41108.9|41148.9|41108.9|41143.9|41103.9|0
1654220780000|2022-06-03 01:46:20|41143.9|41103.9|41128.9|41088.9|41143.9|41103.9|41128.9|41088.9|0
1654220820000|2022-06-03 01:47:00|41138.9|41098.9|41143.9|41103.9|41143.9|41103.9|41138.9|41098.9|0
1654220830000|2022-06-03 01:47:10|41142|41102|41138.9|41098.9|41142|41102|41138.9|41098.9|0
1654220880000|2022-06-03 01:48:00|41128.9|41088.9|41128.9|41088.9|41128.9|41088.9|41128.9|41088.9|2
1654220940000|2022-06-03 01:49:00|41131.9|41091.9|41133.9|41093.9|41133.9|41093.9|41131.9|41091.9|0
1654220950000|2022-06-03 01:49:10|41138.9|41098.9|41138.9|41098.9|41138.9|41098.9|41138.9|41098.9|0
1654220990000|2022-06-03 01:49:50|||||||||1
1654221040000|2022-06-03 01:50:40|41136.9|41096.9|41128.9|41088.9|41136.9|41096.9|41128.9|41088.9|0
1654221080000|2022-06-03 01:51:20|41130.8|41090.8|41141.9|41101.9|41141.9|41101.9|41130.8|41090.8|0
1654221090000|2022-06-03 01:51:30|41138.9|41098.9|41138.9|41098.9|41138.9|41098.9|41138.9|41098.9|0
1654221100000|2022-06-03 01:51:40|41138.8|41098.8|41138.8|41098.8|41138.8|41098.8|41138.8|41098.8|0
1654221120000|2022-06-03 01:52:00|41140.8|41100.8|41143.8|41103.8|41143.8|41103.8|41140.8|41100.8|0
1654221130000|2022-06-03 01:52:10|||||||||1
1654221180000|2022-06-03 01:53:00|41151.9|41111.9|41148.8|41108.8|41151.9|41111.9|41145.8|41105.8|2
1654221190000|2022-06-03 01:53:10|41143.8|41103.8|41140.8|41100.8|41143.8|41103.8|41138.8|41098.8|1
1654221210000|2022-06-03 01:53:30|41145.8|41105.8|41148.8|41108.8|41148.8|41108.8|41145.8|41105.8|0
1654221220000|2022-06-03 01:53:40|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|0
1654221240000|2022-06-03 01:54:00|41148.8|41108.8|41152.7|41112.7|41152.7|41112.7|41142.7|41102.7|1
1654221250000|2022-06-03 01:54:10|41158.8|41118.8|41165.8|41125.8|41165.8|41125.8|41158.8|41118.8|1
1654221260000|2022-06-03 01:54:20|41168.8|41128.8|41177.7|41137.7|41180.8|41140.8|41168.8|41128.8|3
1654221300000|2022-06-03 01:55:00|41162.7|41122.7|41162.7|41122.7|41162.7|41122.7|41162.7|41122.7|2
1654221360000|2022-06-03 01:56:00|41157.7|41117.7|41157.7|41117.7|41157.7|41117.7|41157.7|41117.7|1
1654221400000|2022-06-03 01:56:40|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|41142.7|41102.7|1
1654221420000|2022-06-03 01:57:00|41150.7|41110.7|41152.7|41112.7|41152.7|41112.7|41150.7|41110.7|2
1654221430000|2022-06-03 01:57:10|41162.7|41122.7|41162.7|41122.7|41162.7|41122.7|41162.7|41122.7|1
1654221440000|2022-06-03 01:57:20|||||||||2
1654221480000|2022-06-03 01:58:00|41159.6|41119.6|41152.7|41112.7|41159.6|41119.6|41152.7|41112.7|1
1654221490000|2022-06-03 01:58:10|41152.6|41112.6|41152.6|41112.6|41152.6|41112.6|41152.6|41112.6|0
1654221540000|2022-06-03 01:59:00|41154.6|41114.6|41162.6|41122.6|41162.6|41122.6|41154.6|41114.6|0
1654221600000|2022-06-03 02:00:00|41157.6|41117.6|41162.6|41122.6|41162.6|41122.6|41157.6|41117.6|0
1654221610000|2022-06-03 02:00:10|41160.7|41120.7|41157.6|41117.6|41160.7|41120.7|41157.6|41117.6|0
1654221620000|2022-06-03 02:00:20|41163.8|41123.8|41168.8|41128.8|41168.8|41128.8|41163.8|41123.8|5
1654221630000|2022-06-03 02:00:30|41163.8|41123.8|41168.8|41128.8|41168.8|41128.8|41163.8|41123.8|1
1654221700000|2022-06-03 02:01:40|41173.8|41133.8|41175.7|41135.7|41175.7|41135.7|41173.8|41133.8|0
1654221720000|2022-06-03 02:02:00|41178.8|41138.8|41178.8|41138.8|41178.8|41138.8|41178.8|41138.8|0
1654221780000|2022-06-03 02:03:00|41176.8|41136.8|41168.8|41128.8|41176.8|41136.8|41168.8|41128.8|0
1654221860000|2022-06-03 02:04:20|41173.8|41133.8|41173.8|41133.8|41173.8|41133.8|41173.8|41133.8|0
1654221880000|2022-06-03 02:04:40|41173.7|41133.7|41181.8|41141.8|41181.8|41141.8|41173.7|41133.7|2
1654221890000|2022-06-03 02:04:50|41183.7|41143.7|41191.8|41151.8|41191.8|41151.8|41183.7|41143.7|0
1654221900000|2022-06-03 02:05:00|41189.9|41149.9|41183.7|41143.7|41189.9|41149.9|41183.7|41143.7|0
1654221940000|2022-06-03 02:05:40|41178|41138|41168.7|41128.7|41178|41138|41168.7|41128.7|2
1654221950000|2022-06-03 02:05:50|41171.8|41131.8|41165.7|41125.7|41171.8|41131.8|41165.7|41125.7|0
1654221960000|2022-06-03 02:06:00|41168.7|41128.7|41171.8|41131.8|41171.8|41131.8|41168.7|41128.7|1
1654221980000|2022-06-03 02:06:20|41168.7|41128.7|41168.7|41128.7|41168.7|41128.7|41168.7|41128.7|0
1654222070000|2022-06-03 02:07:50|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|41171.8|41131.8|1
1654222080000|2022-06-03 02:08:00|41168.7|41128.7|41168.7|41128.7|41168.7|41128.7|41168.7|41128.7|0
1654222100000|2022-06-03 02:08:20|41171.8|41131.8|41175.6|41135.6|41175.6|41135.6|41171.8|41131.8|3
1654222130000|2022-06-03 02:08:50|41173.7|41133.7|41173.7|41133.7|41173.7|41133.7|41173.7|41133.7|0
1654222140000|2022-06-03 02:09:00|41171.8|41131.8|41175.6|41135.6|41175.6|41135.6|41171.8|41131.8|3
1654222170000|2022-06-03 02:09:30|41165.6|41125.6|41165.6|41125.6|41165.6|41125.6|41165.6|41125.6|4
1654222200000|2022-06-03 02:10:00|41168.7|41128.7|41168.7|41128.7|41168.7|41128.7|41168.7|41128.7|0
1654222260000|2022-06-03 02:11:00|41165.6|41125.6|41168.7|41128.7|41168.7|41128.7|41165.6|41125.6|0
1654222270000|2022-06-03 02:11:10|41170.6|41130.6|41175.6|41135.6|41175.6|41135.6|41170.6|41130.6|0
1654222300000|2022-06-03 02:11:40|41173.7|41133.7|41162.5|41122.5|41173.7|41133.7|41162.5|41122.5|3
1654222320000|2022-06-03 02:12:00|41165.6|41125.6|41165.6|41125.6|41165.6|41125.6|41165.6|41125.6|0
1654222350000|2022-06-03 02:12:30|41167.5|41127.5|41172.5|41132.5|41172.5|41132.5|41167.5|41127.5|2
1654222360000|2022-06-03 02:12:40|41177.5|41137.5|41177.5|41137.5|41177.5|41137.5|41177.5|41137.5|1
1654222370000|2022-06-03 02:12:50|||||||||1
1654222380000|2022-06-03 02:13:00|41182.5|41142.5|41187.5|41147.5|41192.5|41152.5|41182.5|41142.5|4
1654222400000|2022-06-03 02:13:20|41192.5|41152.5|41192.5|41152.5|41192.5|41152.5|41192.5|41152.5|0
1654222430000|2022-06-03 02:13:50|41195.6|41155.6|41195.6|41155.6|41195.6|41155.6|41195.6|41155.6|1
1654222450000|2022-06-03 02:14:10|41197.5|41157.5|41197.5|41157.5|41197.5|41157.5|41197.5|41157.5|0
1654222470000|2022-06-03 02:14:30|41189.4|41149.4|41189.4|41149.4|41189.4|41149.4|41189.4|41149.4|1
1654222480000|2022-06-03 02:14:40|41192.5|41152.5|41192.5|41152.5|41192.5|41152.5|41192.5|41152.5|0
1654222560000|2022-06-03 02:16:00|41187.5|41147.5|41187.5|41147.5|41187.5|41147.5|41187.5|41147.5|0
1654222570000|2022-06-03 02:16:10|41193.7|41153.7|41197.5|41157.5|41197.5|41157.5|41193.7|41153.7|1
1654222620000|2022-06-03 02:17:00|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|1
1654222660000|2022-06-03 02:17:40|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|0
1654222670000|2022-06-03 02:17:50|41200.6|41160.6|41202.5|41162.5|41202.5|41162.5|41200.6|41160.6|0
1654222720000|2022-06-03 02:18:40|41200.6|41160.6|41200.6|41160.6|41203.6|41163.6|41200.6|41160.6|12
1654222740000|2022-06-03 02:19:00|41203.6|41163.6|41203.6|41163.6|41203.6|41163.6|41203.6|41163.6|7
1654222800000|2022-06-03 02:20:00|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|2
1654222850000|2022-06-03 02:20:50|41205.5|41165.5|41213.6|41173.6|41213.6|41173.6|41205.5|41165.5|10
1654222860000|2022-06-03 02:21:00|41205.5|41165.5|41205.5|41165.5|41205.5|41165.5|41205.5|41165.5|3
1654222880000|2022-06-03 02:21:20|41208.6|41168.6|41205.5|41165.5|41208.6|41168.6|41205.5|41165.5|10
1654222890000|2022-06-03 02:21:30|41208.6|41168.6|41213.6|41173.6|41213.6|41173.6|41208.6|41168.6|13
1654222900000|2022-06-03 02:21:40|41211.7|41171.7|41211.7|41171.7|41211.7|41171.7|41211.7|41171.7|0
1654222940000|2022-06-03 02:22:20|41214.8|41174.8|41219.8|41179.8|41219.8|41179.8|41214.8|41174.8|15
1654222980000|2022-06-03 02:23:00|||||||||1
1654223010000|2022-06-03 02:23:30|41222.8|41182.8|41219.8|41179.8|41222.8|41182.8|41219.8|41179.8|18
1654223020000|2022-06-03 02:23:40|||||||||7
1654223030000|2022-06-03 02:23:50|41222.8|41182.8|41219.8|41179.8|41222.8|41182.8|41219.8|41179.8|22
1654223050000|2022-06-03 02:24:10|||||||||1
1654223060000|2022-06-03 02:24:20|41222.8|41182.8|41229|41189|41229|41189|41222.8|41182.8|8
1654223100000|2022-06-03 02:25:00|41227|41187|41227|41187|41227|41187|41227|41187|2
1654223110000|2022-06-03 02:25:10|41229|41189|41229|41189|41229|41189|41227|41187|0
1654223120000|2022-06-03 02:25:20|41227|41187|41222.8|41182.8|41229|41189|41222.8|41182.8|0
1654223130000|2022-06-03 02:25:30|41219.7|41179.7|41222.8|41182.8|41222.8|41182.8|41219.7|41179.7|0
1654223150000|2022-06-03 02:25:50|41219.7|41179.7|41217.8|41177.8|41219.7|41179.7|41217.8|41177.8|0
1654223170000|2022-06-03 02:26:10|41214.7|41174.7|41214.7|41174.7|41214.7|41174.7|41214.7|41174.7|0
1654223190000|2022-06-03 02:26:30|41211.7|41171.7|41211.7|41171.7|41211.7|41171.7|41211.7|41171.7|0
1654223220000|2022-06-03 02:27:00|41214.7|41174.7|41211.7|41171.7|41214.7|41174.7|41211.7|41171.7|0
1654223260000|2022-06-03 02:27:40|41211.6|41171.6|41211.6|41171.6|41211.6|41171.6|41211.6|41171.6|0
1654223280000|2022-06-03 02:28:00|41209.7|41169.7|41199.7|41159.7|41209.7|41169.7|41199.7|41159.7|1
1654223290000|2022-06-03 02:28:10|41189.7|41149.7|41189.7|41149.7|41189.7|41149.7|41189.7|41149.7|1
1654223300000|2022-06-03 02:28:20|||||||||1
1654223330000|2022-06-03 02:28:50|||||||||1
1654223340000|2022-06-03 02:29:00|41191.6|41151.6|41191.6|41151.6|41191.6|41151.6|41191.6|41151.6|1
1654223460000|2022-06-03 02:31:00|41189.7|41149.7|41194.7|41154.7|41194.7|41154.7|41189.7|41149.7|0
1654223470000|2022-06-03 02:31:10|41191.6|41151.6|41191.6|41151.6|41191.6|41151.6|41191.6|41151.6|0
1654223510000|2022-06-03 02:31:50|41193.5|41153.5|41201.6|41161.6|41206.6|41166.6|41193.5|41153.5|2
1654223530000|2022-06-03 02:32:10|41198.5|41158.5|41194.7|41154.7|41198.5|41158.5|41194.7|41154.7|3
1654223540000|2022-06-03 02:32:20|41189.7|41149.7|41191.6|41151.6|41191.6|41151.6|41189.7|41149.7|0
1654223550000|2022-06-03 02:32:30|41189.7|41149.7|41191.6|41151.6|41191.6|41151.6|41189.7|41149.7|0
1654223590000|2022-06-03 02:33:10|41194.7|41154.7|41191.6|41151.6|41194.7|41154.7|41191.6|41151.6|0
1654223720000|2022-06-03 02:35:20|41189.7|41149.7|41191.6|41151.6|41191.6|41151.6|41189.7|41149.7|0
1654223730000|2022-06-03 02:35:30|41201.6|41161.6|41201.6|41161.6|41201.6|41161.6|41201.6|41161.6|0
1654223760000|2022-06-03 02:36:00|41199.7|41159.7|41201.6|41161.6|41201.6|41161.6|41196.6|41156.6|0
1654223920000|2022-06-03 02:38:40|41198.5|41158.5|41198.5|41158.5|41198.5|41158.5|41198.5|41158.5|0
1654224030000|2022-06-03 02:40:30|41196.6|41156.6|41194.6|41154.6|41196.6|41156.6|41194.6|41154.6|1
1654224040000|2022-06-03 02:40:40|41186.6|41146.6|41191.5|41151.5|41191.5|41151.5|41186.5|41146.5|0
1654224140000|2022-06-03 02:42:20|41186.5|41146.5|41186.5|41146.5|41191.5|41151.5|41186.5|41146.5|0
1654224180000|2022-06-03 02:43:00|41191.5|41151.5|41201.5|41161.5|41201.5|41161.5|41191.5|41151.5|0
1654224200000|2022-06-03 02:43:20|41198.5|41158.5|41196.5|41156.5|41198.5|41158.5|41196.5|41156.5|0
1654224220000|2022-06-03 02:43:40|41193.4|41153.4|41193.4|41153.4|41193.4|41153.4|41193.4|41153.4|0
1654224260000|2022-06-03 02:44:20|41186.5|41146.5|41191.5|41151.5|41191.5|41151.5|41186.5|41146.5|1
1654224270000|2022-06-03 02:44:30|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|0
1654224290000|2022-06-03 02:44:50|41188.4|41148.4|41191.5|41151.5|41191.5|41151.5|41188.4|41148.4|0
1654224310000|2022-06-03 02:45:10|41188.4|41148.4|41191.5|41151.5|41191.5|41151.5|41188.4|41148.4|0
1654224410000|2022-06-03 02:46:50|41189.6|41149.6|41186.5|41146.5|41189.6|41149.6|41186.5|41146.5|0
1654224420000|2022-06-03 02:47:00|41183.4|41143.4|41188.4|41148.4|41193.4|41153.4|41183.4|41143.4|2
1654224430000|2022-06-03 02:47:10|41191.5|41151.5|41191.5|41151.5|41191.5|41151.5|41191.5|41151.5|0
1654224440000|2022-06-03 02:47:20|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|0
1654224450000|2022-06-03 02:47:30|41185.3|41145.3|41186.5|41146.5|41191.5|41151.5|41185.3|41145.3|0
1654224460000|2022-06-03 02:47:40|41188.4|41148.4|41189.6|41149.6|41189.6|41149.6|41188.4|41148.4|0
1654224480000|2022-06-03 02:48:00|41186.5|41146.5|41191.5|41151.5|41191.5|41151.5|41183.4|41143.4|0
1654224500000|2022-06-03 02:48:20|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|41186.5|41146.5|0
1654224510000|2022-06-03 02:48:30|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|0
1654224520000|2022-06-03 02:48:40|41185.3|41145.3|41188.4|41148.4|41188.4|41148.4|41185.3|41145.3|0
1654224530000|2022-06-03 02:48:50|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|0
1654224540000|2022-06-03 02:49:00|41188.4|41148.4|41186.5|41146.5|41188.4|41148.4|41186.5|41146.5|0
1654224550000|2022-06-03 02:49:10|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|0
1654224590000|2022-06-03 02:49:50|41185.3|41145.3|41186.5|41146.5|41186.5|41146.5|41185.3|41145.3|0
1654224600000|2022-06-03 02:50:00|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|0
1654224640000|2022-06-03 02:50:40|41186.5|41146.5|41188.4|41148.4|41188.4|41148.4|41186.5|41146.5|0
1654224700000|2022-06-03 02:51:40|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|41183.4|41143.4|0
1654224720000|2022-06-03 02:52:00|41191.5|41151.5|41191.5|41151.5|41191.5|41151.5|41191.5|41151.5|0
1654224750000|2022-06-03 02:52:30|41189.5|41149.5|41186.5|41146.5|41189.5|41149.5|41186.5|41146.5|0
1654224770000|2022-06-03 02:52:50|41183.4|41143.4|41176.5|41136.5|41183.4|41143.4|41176.5|41136.5|1
1654224830000|2022-06-03 02:53:50|41176.4|41136.4|41176.4|41136.4|41176.4|41136.4|41176.4|41136.4|0
1654224900000|2022-06-03 02:55:00|41173.4|41133.4|41176.4|41136.4|41176.4|41136.4|41173.4|41133.4|4
1654224960000|2022-06-03 02:56:00|41183.4|41143.4|41181.4|41141.4|41183.4|41143.4|41181.4|41141.4|2
1654225020000|2022-06-03 02:57:00|41200.7|41160.7|41200.7|41160.7|41200.7|41160.7|41200.7|41160.7|5
1654225030000|2022-06-03 02:57:10|41205.7|41165.7|41200.7|41160.7|41205.7|41165.7|41200.7|41160.7|0
1654225070000|2022-06-03 02:57:50|41210.7|41170.7|41210.7|41170.7|41210.7|41170.7|41210.7|41170.7|8
1654225080000|2022-06-03 02:58:00|41212.6|41172.6|41210.7|41170.7|41212.6|41172.6|41210.7|41170.7|0
1654225090000|2022-06-03 02:58:10|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|0
1654225110000|2022-06-03 02:58:30|41205.6|41165.6|41203.7|41163.7|41205.6|41165.6|41203.7|41163.7|0
1654225130000|2022-06-03 02:58:50|41206.8|41166.8|41213.7|41173.7|41213.7|41173.7|41206.8|41166.8|4
1654225140000|2022-06-03 02:59:00|41208.7|41168.7|41208.7|41168.7|41210.6|41170.6|41208.7|41168.7|0
1654225170000|2022-06-03 02:59:30|41210.6|41170.6|41210.6|41170.6|41218.7|41178.7|41210.6|41170.6|1
1654225200000|2022-06-03 03:00:00|41213.7|41173.7|41210.6|41170.6|41213.7|41173.7|41210.6|41170.6|0
1654225210000|2022-06-03 03:00:10|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|0
1654225220000|2022-06-03 03:00:20|41210.6|41170.6|41210.6|41170.6|41213.7|41173.7|41210.6|41170.6|0
1654225230000|2022-06-03 03:00:30|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|0
1654225240000|2022-06-03 03:00:40|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|0
1654225250000|2022-06-03 03:00:50|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|0
1654225260000|2022-06-03 03:01:00|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|0
1654225270000|2022-06-03 03:01:10|41213.7|41173.7|41213.7|41173.7|41220.6|41180.6|41213.7|41173.7|3
1654225450000|2022-06-03 03:04:10|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|0
1654225500000|2022-06-03 03:05:00|41208.7|41168.7|41205.6|41165.6|41208.7|41168.7|41205.6|41165.6|0
1654225530000|2022-06-03 03:05:30|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|0
1654225540000|2022-06-03 03:05:40|41205.6|41165.6|41198.7|41158.7|41205.6|41165.6|41198.7|41158.7|2
1654225550000|2022-06-03 03:05:50|41195.6|41155.6|41175.6|41135.6|41195.6|41155.6|41175.6|41135.6|4
1654225560000|2022-06-03 03:06:00|41178.7|41138.7|41178.7|41138.7|41178.7|41138.7|41178.7|41138.7|1
1654225570000|2022-06-03 03:06:10|41175.6|41135.6|41178.7|41138.7|41178.7|41138.7|41175.6|41135.6|0
1654225580000|2022-06-03 03:06:20|41173.7|41133.7|41168.7|41128.7|41173.7|41133.7|41168.7|41128.7|0
1654225640000|2022-06-03 03:07:20|41183.7|41143.7|41183.7|41143.7|41183.7|41143.7|41183.7|41143.7|1
1654225730000|2022-06-03 03:08:50|41183.6|41143.6|41183.6|41143.6|41185.6|41145.6|41183.6|41143.6|1
1654225790000|2022-06-03 03:09:50|41185.6|41145.6|41183.6|41143.6|41185.6|41145.6|41183.6|41143.6|1
1654225800000|2022-06-03 03:10:00|41178.6|41138.6|41183.6|41143.6|41183.6|41143.6|41178.6|41138.6|0
1654225820000|2022-06-03 03:10:20|41178.6|41138.6|41178.6|41138.6|41178.6|41138.6|41178.6|41138.6|0
1654225860000|2022-06-03 03:11:00|41176.7|41136.7|41176.7|41136.7|41176.7|41136.7|41176.7|41136.7|4
1654225910000|2022-06-03 03:11:50|41186.7|41146.7|41186.7|41146.7|41186.7|41146.7|41186.7|41146.7|0
1654225920000|2022-06-03 03:12:00|41191.7|41151.7|41191.7|41151.7|41191.7|41151.7|41191.7|41151.7|0
1654225950000|2022-06-03 03:12:30|41188.6|41148.6|41186.7|41146.7|41188.6|41148.6|41186.7|41146.7|1
1654225970000|2022-06-03 03:12:50|41180.5|41140.5|41174.8|41134.8|41180.5|41140.5|41174.8|41134.8|5
1654225980000|2022-06-03 03:13:00|41177.9|41137.9|41177.9|41137.9|41177.9|41137.9|41177.9|41137.9|0
1654225990000|2022-06-03 03:13:10|41174.8|41134.8|41182.9|41142.9|41182.9|41142.9|41174.8|41134.8|1
1654226010000|2022-06-03 03:13:30|41184.8|41144.8|41184.8|41144.8|41184.8|41144.8|41184.8|41144.8|0
1654226100000|2022-06-03 03:15:00|41187.8|41147.8|41192.8|41152.8|41194.8|41154.8|41187.8|41147.8|4
1654226150000|2022-06-03 03:15:50|41190.9|41150.9|41182.8|41142.8|41190.9|41150.9|41182.8|41142.8|0
1654226200000|2022-06-03 03:16:40|41189.7|41149.7|41192.8|41152.8|41192.8|41152.8|41189.7|41149.7|0
1654226220000|2022-06-03 03:17:00|41194.7|41154.7|41192.8|41152.8|41194.7|41154.7|41192.8|41152.8|0
1654226230000|2022-06-03 03:17:10|41187.8|41147.8|41184.7|41144.7|41187.8|41147.8|41184.7|41144.7|0
1654226260000|2022-06-03 03:17:40|41186.7|41146.7|41192.8|41152.8|41192.8|41152.8|41186.7|41146.7|0
1654226340000|2022-06-03 03:19:00|41189.7|41149.7|41192.8|41152.8|41192.8|41152.8|41189.7|41149.7|0
1654226350000|2022-06-03 03:19:10|41195.9|41155.9|41195.9|41155.9|41197.8|41157.8|41195.9|41155.9|0
1654226370000|2022-06-03 03:19:30|41197.8|41157.8|41197.8|41157.8|41197.8|41157.8|41197.8|41157.8|0
1654226390000|2022-06-03 03:19:50|41202.8|41162.8|41202.8|41162.8|41202.8|41162.8|41202.8|41162.8|1
1654226400000|2022-06-03 03:20:00|41205.9|41165.9|41199.7|41159.7|41205.9|41165.9|41199.7|41159.7|0
1654226410000|2022-06-03 03:20:10|41202.8|41162.8|41202.8|41162.8|41202.8|41162.8|41202.8|41162.8|0
1654226460000|2022-06-03 03:21:00|41197.8|41157.8|41197.8|41157.8|41197.8|41157.8|41197.8|41157.8|0
1654226510000|2022-06-03 03:21:50|41199.7|41159.7|41202.8|41162.8|41202.8|41162.8|41199.7|41159.7|0
1654226520000|2022-06-03 03:22:00|41199.7|41159.7|41199.7|41159.7|41199.7|41159.7|41199.7|41159.7|0
1654226530000|2022-06-03 03:22:10|41202.8|41162.8|41197.8|41157.8|41202.8|41162.8|41197.8|41157.8|0
1654226540000|2022-06-03 03:22:20|41199.7|41159.7|41202.8|41162.8|41202.8|41162.8|41199.7|41159.7|0
1654226660000|2022-06-03 03:24:20|41204.7|41164.7|41207.8|41167.8|41207.8|41167.8|41204.7|41164.7|0
1654226670000|2022-06-03 03:24:30|41205.9|41165.9|41205.9|41165.9|41205.9|41165.9|41205.9|41165.9|0
1654226680000|2022-06-03 03:24:40|41205.8|41165.8|41207.8|41167.8|41207.8|41167.8|41205.8|41165.8|0
1654226730000|2022-06-03 03:25:30|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|41215.8|41175.8|0
1654226780000|2022-06-03 03:26:20|41212.8|41172.8|41222.8|41182.8|41222.8|41182.8|41212.8|41172.8|0
1654226790000|2022-06-03 03:26:30|41217.8|41177.8|41212.8|41172.8|41217.8|41177.8|41212.8|41172.8|0
1654226840000|2022-06-03 03:27:20|41210.8|41170.8|41207.8|41167.8|41210.8|41170.8|41207.8|41167.8|0
1654226850000|2022-06-03 03:27:30|41207.7|41167.7|41207.7|41167.7|41207.7|41167.7|41207.7|41167.7|0
1654226930000|2022-06-03 03:28:50|41209.7|41169.7|41212.7|41172.7|41212.7|41172.7|41209.7|41169.7|0
1654226970000|2022-06-03 03:29:30|41207.7|41167.7|41212.7|41172.7|41212.7|41172.7|41207.7|41167.7|0
1654226980000|2022-06-03 03:29:40|41207.7|41167.7|41207.7|41167.7|41207.7|41167.7|41207.7|41167.7|0
1654227000000|2022-06-03 03:30:00|41202.7|41162.7|41202.7|41162.7|41202.7|41162.7|41202.7|41162.7|4
1654227020000|2022-06-03 03:30:20|41204.6|41164.6|41204.6|41164.6|41204.6|41164.6|41204.6|41164.6|0
1654227030000|2022-06-03 03:30:30|41206.6|41166.6|41204.6|41164.6|41207.7|41167.7|41204.6|41164.6|0
1654227050000|2022-06-03 03:30:50|41199.6|41159.6|41199.6|41159.6|41199.6|41159.6|41199.6|41159.6|3
1654227060000|2022-06-03 03:31:00|41196.6|41156.6|41192.7|41152.7|41199.6|41159.6|41192.7|41152.7|0
1654227140000|2022-06-03 03:32:20|41202.7|41162.7|41202.7|41162.7|41202.7|41162.7|41202.7|41162.7|0
1654227150000|2022-06-03 03:32:30|41204.6|41164.6|41209.6|41169.6|41209.6|41169.6|41204.6|41164.6|0
1654227160000|2022-06-03 03:32:40|41207.7|41167.7|41204.6|41164.6|41207.7|41167.7|41204.6|41164.6|0
1654227190000|2022-06-03 03:33:10|41207.7|41167.7|41207.7|41167.7|41207.7|41167.7|41207.7|41167.7|0
1654227200000|2022-06-03 03:33:20|41212.7|41172.7|41212.7|41172.7|41212.7|41172.7|41212.7|41172.7|0
1654227210000|2022-06-03 03:33:30|41207.7|41167.7|41204.6|41164.6|41207.7|41167.7|41204.6|41164.6|0
1654227220000|2022-06-03 03:33:40|41212.7|41172.7|41212.7|41172.7|41212.7|41172.7|41212.7|41172.7|0
1654227290000|2022-06-03 03:34:50|41214.6|41174.6|41212.7|41172.7|41214.6|41174.6|41212.7|41172.7|1
1654227360000|2022-06-03 03:36:00|41209.6|41169.6|41212.7|41172.7|41212.7|41172.7|41209.6|41169.6|0
1654227420000|2022-06-03 03:37:00|41215.8|41175.8|41218.8|41178.8|41218.8|41178.8|41215.8|41175.8|0
1654227430000|2022-06-03 03:37:10|41215.8|41175.8|41217.7|41177.7|41217.7|41177.7|41215.8|41175.8|0
1654227460000|2022-06-03 03:37:40|41222.7|41182.7|41222.7|41182.7|41222.7|41182.7|41222.7|41182.7|0
1654227470000|2022-06-03 03:37:50|||||||||1
1654227540000|2022-06-03 03:39:00|41224.6|41184.6|41219.6|41179.6|41224.6|41184.6|41219.6|41179.6|0
1654227560000|2022-06-03 03:39:20|41222.7|41182.7|41222.7|41182.7|41222.7|41182.7|41222.7|41182.7|0
1654227600000|2022-06-03 03:40:00|41217.7|41177.7|41217.7|41177.7|41217.7|41177.7|41217.7|41177.7|1
1654227610000|2022-06-03 03:40:10|41214.6|41174.6|41214.6|41174.6|41214.6|41174.6|41214.6|41174.6|0
1654227620000|2022-06-03 03:40:20|41216.5|41176.5|41219.6|41179.6|41219.6|41179.6|41216.5|41176.5|0
1654227630000|2022-06-03 03:40:30|41222.7|41182.7|41222.7|41182.7|41222.7|41182.7|41222.7|41182.7|0
1654227680000|2022-06-03 03:41:20|41222.6|41182.6|41224.6|41184.6|41224.6|41184.6|41222.6|41182.6|0
1654227730000|2022-06-03 03:42:10|41227.6|41187.6|41227.6|41187.6|41227.6|41187.6|41227.6|41187.6|0
1654227750000|2022-06-03 03:42:30|41221.5|41181.5|41219.6|41179.6|41221.5|41181.5|41219.6|41179.6|1
1654227760000|2022-06-03 03:42:40|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|0
1654227780000|2022-06-03 03:43:00|41217.6|41177.6|41217.6|41177.6|41222.6|41182.6|41214.6|41174.6|0
1654227860000|2022-06-03 03:44:20|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|0
1654227960000|2022-06-03 03:46:00|41224.5|41184.5|41222.6|41182.6|41224.5|41184.5|41222.6|41182.6|0
1654227980000|2022-06-03 03:46:20|41219.5|41179.5|41219.5|41179.5|41219.5|41179.5|41219.5|41179.5|0
1654228000000|2022-06-03 03:46:40|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|0
1654228010000|2022-06-03 03:46:50|41224.5|41184.5|41222.6|41182.6|41224.5|41184.5|41222.6|41182.6|0
1654228050000|2022-06-03 03:47:30|41216.4|41176.4|41211.4|41171.4|41222.6|41182.6|41211.4|41171.4|0
1654228060000|2022-06-03 03:47:40|41214.5|41174.5|41219.5|41179.5|41219.5|41179.5|41214.5|41174.5|0
1654228070000|2022-06-03 03:47:50|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|0
1654228270000|2022-06-03 03:51:10|41217.6|41177.6|41219.5|41179.5|41219.5|41179.5|41217.6|41177.6|0
1654228290000|2022-06-03 03:51:30|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|0
1654228400000|2022-06-03 03:53:20|41217.6|41177.6|41217.6|41177.6|41217.6|41177.6|41217.6|41177.6|0
1654228420000|2022-06-03 03:53:40|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|0
1654228480000|2022-06-03 03:54:40|41227.6|41187.6|41225.6|41185.6|41227.6|41187.6|41225.6|41185.6|4
1654228500000|2022-06-03 03:55:00|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|41222.6|41182.6|0
1654228510000|2022-06-03 03:55:10|41220.6|41180.6|41222.5|41182.5|41222.5|41182.5|41220.6|41180.6|0
1654228520000|2022-06-03 03:55:20|41217.5|41177.5|41222.5|41182.5|41222.5|41182.5|41217.5|41177.5|0
1654228580000|2022-06-03 03:56:20|41217.5|41177.5|41217.5|41177.5|41217.5|41177.5|41217.5|41177.5|0
1654228620000|2022-06-03 03:57:00|41219.5|41179.5|41222.5|41182.5|41225.6|41185.6|41219.5|41179.5|0
1654228630000|2022-06-03 03:57:10|41219.5|41179.5|41219.5|41179.5|41219.5|41179.5|41219.5|41179.5|1
1654228680000|2022-06-03 03:58:00|41219.4|41179.4|41219.4|41179.4|41219.4|41179.4|41219.4|41179.4|0
1654228800000|2022-06-03 04:00:00|41222.5|41182.5|41222.5|41182.5|41222.5|41182.5|41222.5|41182.5|0
1654228850000|2022-06-03 04:00:50|41217.5|41177.5|41219.4|41179.4|41219.4|41179.4|41217.5|41177.5|0
1654228870000|2022-06-03 04:01:10|41217.5|41177.5|41205.6|41165.6|41217.5|41177.5|41205.6|41165.6|1
1654228890000|2022-06-03 04:01:30|41202.5|41162.5|41202.5|41162.5|41205.6|41165.6|41202.5|41162.5|0
1654228900000|2022-06-03 04:01:40|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|0
1654228910000|2022-06-03 04:01:50|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|0
1654228920000|2022-06-03 04:02:00|41205.6|41165.6|41202.5|41162.5|41205.6|41165.6|41202.5|41162.5|0
1654228940000|2022-06-03 04:02:20|||||||||1
1654229040000|2022-06-03 04:04:00|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|0
1654229050000|2022-06-03 04:04:10|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|0
1654229080000|2022-06-03 04:04:40|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|41205.6|41165.6|0
1654229090000|2022-06-03 04:04:50|41215.6|41175.6|41215.6|41175.6|41215.6|41175.6|41215.6|41175.6|1
1654229100000|2022-06-03 04:05:00|41209.4|41169.4|41202.5|41162.5|41209.4|41169.4|41202.5|41162.5|3
1654229130000|2022-06-03 04:05:30|41200.6|41160.6|41197.5|41157.5|41200.6|41160.6|41197.5|41157.5|0
1654229150000|2022-06-03 04:05:50|41195.6|41155.6|41195.6|41155.6|41195.6|41155.6|41195.6|41155.6|3
1654229190000|2022-06-03 04:06:30|41195.5|41155.5|41195.5|41155.5|41195.5|41155.5|41195.5|41155.5|0
1654229200000|2022-06-03 04:06:40|41192.5|41152.5|41195.5|41155.5|41195.5|41155.5|41192.5|41152.5|0
1654229220000|2022-06-03 04:07:00|41197.5|41157.5|41199.4|41159.4|41199.4|41159.4|41195.5|41155.5|1
1654229250000|2022-06-03 04:07:30|41197.5|41157.5|41197.5|41157.5|41197.5|41157.5|41197.5|41157.5|0
1654229270000|2022-06-03 04:07:50|41199.4|41159.4|41205.5|41165.5|41205.5|41165.5|41199.4|41159.4|0
1654229280000|2022-06-03 04:08:00|41203.6|41163.6|41205.5|41165.5|41205.5|41165.5|41199.4|41159.4|0
1654229310000|2022-06-03 04:08:30|41203.6|41163.6|41195.5|41155.5|41203.6|41163.6|41195.5|41155.5|0
1654229430000|2022-06-03 04:10:30|41197.4|41157.4|41202.4|41162.4|41202.4|41162.4|41197.4|41157.4|1
1654229450000|2022-06-03 04:10:50|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|0
1654229480000|2022-06-03 04:11:20|41197.4|41157.4|41192.4|41152.4|41197.4|41157.4|41192.4|41152.4|0
1654229610000|2022-06-03 04:13:30|41195.5|41155.5|41195.5|41155.5|41195.5|41155.5|41195.5|41155.5|0
1654229690000|2022-06-03 04:14:50|41192.4|41152.4|41192.4|41152.4|41192.4|41152.4|41192.4|41152.4|0
1654229700000|2022-06-03 04:15:00|41197.4|41157.4|41192.4|41152.4|41197.4|41157.4|41192.4|41152.4|1
1654229710000|2022-06-03 04:15:10|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|0
1654229810000|2022-06-03 04:16:50|41184.3|41144.3|41189.3|41149.3|41192.4|41152.4|41184.3|41144.3|1
1654229850000|2022-06-03 04:17:30|41192.4|41152.4|41192.4|41152.4|41192.4|41152.4|41192.4|41152.4|0
1654229970000|2022-06-03 04:19:30|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|0
1654230010000|2022-06-03 04:20:10|41192.4|41152.4|41192.4|41152.4|41192.4|41152.4|41192.4|41152.4|0
1654230050000|2022-06-03 04:20:50|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|0
1654230060000|2022-06-03 04:21:00|41192.4|41152.4|41189.3|41149.3|41192.4|41152.4|41189.3|41149.3|0
1654230100000|2022-06-03 04:21:40|41192.4|41152.4|41192.4|41152.4|41192.4|41152.4|41192.4|41152.4|0
1654230110000|2022-06-03 04:21:50|41194.3|41154.3|41192.4|41152.4|41194.3|41154.3|41192.4|41152.4|0
1654230120000|2022-06-03 04:22:00|41194.3|41154.3|41197.4|41157.4|41197.4|41157.4|41194.3|41154.3|0
1654230130000|2022-06-03 04:22:10|41195.4|41155.4|41195.4|41155.4|41195.4|41155.4|41192.4|41152.4|0
1654230180000|2022-06-03 04:23:00|41192.3|41152.3|41192.3|41152.3|41192.3|41152.3|41192.3|41152.3|0
1654230390000|2022-06-03 04:26:30|41194.2|41154.2|41194.2|41154.2|41194.2|41154.2|41194.2|41154.2|0
1654230410000|2022-06-03 04:26:50|41197.3|41157.3|41207.3|41167.3|41207.3|41167.3|41197.3|41157.3|1
1654230480000|2022-06-03 04:28:00|41205.4|41165.4|41205.4|41165.4|41205.4|41165.4|41205.4|41165.4|0
1654230520000|2022-06-03 04:28:40|41207.3|41167.3|41199.2|41159.2|41207.3|41167.3|41199.2|41159.2|0
1654230540000|2022-06-03 04:29:00|41197.3|41157.3|41189.2|41149.2|41197.3|41157.3|41189.2|41149.2|0
1654230550000|2022-06-03 04:29:10|41192.3|41152.3|41192.3|41152.3|41192.3|41152.3|41187.3|41147.3|0
1654230560000|2022-06-03 04:29:20|41187.3|41147.3|41225.4|41185.4|41227.3|41187.3|41187.3|41147.3|2
1654230570000|2022-06-03 04:29:30|41227.3|41187.3|41235.4|41195.4|41235.4|41195.4|41227.3|41187.3|2
1654230600000|2022-06-03 04:30:00|41237.3|41197.3|41222.3|41182.3|41237.3|41197.3|41222.3|41182.3|0
1654230620000|2022-06-03 04:30:20|41230.4|41190.4|41230.4|41190.4|41230.4|41190.4|41230.4|41190.4|0
1654230640000|2022-06-03 04:30:40|41232.3|41192.3|41232.3|41192.3|41232.3|41192.3|41232.3|41192.3|0
1654230670000|2022-06-03 04:31:10|41235.4|41195.4|41235.4|41195.4|41235.4|41195.4|41235.4|41195.4|0
1654230690000|2022-06-03 04:31:30|41232.3|41192.3|41232.3|41192.3|41232.3|41192.3|41232.3|41192.3|2
1654230700000|2022-06-03 04:31:40|41230.4|41190.4|41227.3|41187.3|41230.4|41190.4|41227.3|41187.3|0
1654230710000|2022-06-03 04:31:50|41225.4|41185.4|41222.3|41182.3|41225.4|41185.4|41222.3|41182.3|0
1654230720000|2022-06-03 04:32:00|41227.3|41187.3|41227.3|41187.3|41227.3|41187.3|41227.3|41187.3|0
1654230730000|2022-06-03 04:32:10|41224.2|41184.2|41227.3|41187.3|41227.3|41187.3|41224.2|41184.2|0
1654230740000|2022-06-03 04:32:20|41235.4|41195.4|41235.4|41195.4|41235.4|41195.4|41235.4|41195.4|1
1654230750000|2022-06-03 04:32:30|41232.3|41192.3|41232.3|41192.3|41232.3|41192.3|41232.3|41192.3|0
1654230790000|2022-06-03 04:33:10|41237.3|41197.3|41232.3|41192.3|41237.3|41197.3|41232.3|41192.3|2
1654230800000|2022-06-03 04:33:20|41234.2|41194.2|41228|41188|41234.2|41194.2|41228|41188|0
1654230810000|2022-06-03 04:33:30|41234.2|41194.2|41234.2|41194.2|41234.2|41194.2|41234.2|41194.2|0
1654230820000|2022-06-03 04:33:40|||||||||1
1654230900000|2022-06-03 04:35:00|41237.3|41197.3|41237.3|41197.3|41237.3|41197.3|41237.3|41197.3|0
1654230960000|2022-06-03 04:36:00|41234.2|41194.2|41234.2|41194.2|41234.2|41194.2|41234.2|41194.2|1
1654230970000|2022-06-03 04:36:10|41237.3|41197.3|41237.3|41197.3|41237.3|41197.3|41237.3|41197.3|0
1654231000000|2022-06-03 04:36:40|41237.2|41197.2|41237.2|41197.2|41237.2|41197.2|41237.2|41197.2|0
1654231010000|2022-06-03 04:36:50|41234.2|41194.2|41237.2|41197.2|41237.2|41197.2|41234.2|41194.2|0
1654231020000|2022-06-03 04:37:00|41244.2|41204.2|41249.2|41209.2|41249.2|41209.2|41241.1|41201.1|2
1654231040000|2022-06-03 04:37:20|41251.1|41211.1|41251.1|41211.1|41251.1|41211.1|41251.1|41211.1|1
1654231060000|2022-06-03 04:37:40|41254.2|41214.2|41259.2|41219.2|41259.2|41219.2|41254.2|41214.2|0
1654231080000|2022-06-03 04:38:00|41241.1|41201.1|41241.1|41201.1|41241.1|41201.1|41241.1|41201.1|1
1654231100000|2022-06-03 04:38:20|41244.2|41204.2|41244.2|41204.2|41244.2|41204.2|41244.2|41204.2|1
1654231140000|2022-06-03 04:39:00|41244.1|41204.1|41241.1|41201.1|41244.1|41204.1|41241.1|41201.1|0
1654231150000|2022-06-03 04:39:10|41244.1|41204.1|41241.1|41201.1|41244.1|41204.1|41241.1|41201.1|0
1654231160000|2022-06-03 04:39:20|41251.1|41211.1|41251.1|41211.1|41251.1|41211.1|41251.1|41211.1|0
1654231170000|2022-06-03 04:39:30|41254.1|41214.1|41259.1|41219.1|41259.1|41219.1|41254.1|41214.1|1
1654231210000|2022-06-03 04:40:10|41256.1|41216.1|41256.1|41216.1|41256.1|41216.1|41256.1|41216.1|0
1654231230000|2022-06-03 04:40:30|41259.1|41219.1|41259.1|41219.1|41259.1|41219.1|41259.1|41219.1|0
1654231260000|2022-06-03 04:41:00|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|0
1654231270000|2022-06-03 04:41:10|41251.1|41211.1|41251|41211|41251.1|41211.1|41251|41211|0
1654231280000|2022-06-03 04:41:20|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|0
1654231330000|2022-06-03 04:42:10|41241|41201|41249.1|41209.1|41249.1|41209.1|41241|41201|0
1654231360000|2022-06-03 04:42:40|41246|41206|41246|41206|41246|41206|41246|41206|0
1654231370000|2022-06-03 04:42:50|41251|41211|41251|41211|41251|41211|41251|41211|0
1654231380000|2022-06-03 04:43:00|41249.1|41209.1|41251|41211|41251|41211|41249.1|41209.1|0
1654231400000|2022-06-03 04:43:20|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|0
1654231440000|2022-06-03 04:44:00|||||||||1
1654231550000|2022-06-03 04:45:50|41256|41216|41261|41221|41261|41221|41256|41216|2
1654231700000|2022-06-03 04:48:20|41264.1|41224.1|41264.1|41224.1|41264.1|41224.1|41264.1|41224.1|0
1654231790000|2022-06-03 04:49:50|41271|41231|41271|41231|41271|41231|41271|41231|8
1654231800000|2022-06-03 04:50:00|41269.1|41229.1|41269.1|41229.1|41269.1|41229.1|41261|41221|3
1654231840000|2022-06-03 04:50:40|41271|41231|41269.1|41229.1|41271|41231|41269.1|41229.1|1
1654231910000|2022-06-03 04:51:50|41266|41226|41261|41221|41269.1|41229.1|41261|41221|0
1654231950000|2022-06-03 04:52:30|41262.9|41222.9|41262.9|41222.9|41262.9|41222.9|41262.9|41222.9|1
1654231960000|2022-06-03 04:52:40|41269|41229|41269|41229|41269|41229|41269|41229|0
1654231970000|2022-06-03 04:52:50|41266|41226|41266|41226|41266|41226|41266|41226|0
1654231980000|2022-06-03 04:53:00|41269|41229|41269|41229|41269|41229|41269|41229|0
1654232010000|2022-06-03 04:53:30|41266|41226|41266|41226|41266|41226|41266|41226|0
1654232030000|2022-06-03 04:53:50|41269|41229|41269|41229|41269|41229|41269|41229|0
1654232050000|2022-06-03 04:54:10|41266|41226|41266|41226|41266|41226|41266|41226|0
1654232080000|2022-06-03 04:54:40|41262.9|41222.9|41262.9|41222.9|41262.9|41222.9|41262.9|41222.9|0
1654232090000|2022-06-03 04:54:50|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|41260.9|41220.9|1
1654232100000|2022-06-03 04:55:00|41257.9|41217.9|41242.9|41202.9|41257.9|41217.9|41242.9|41202.9|13
1654232110000|2022-06-03 04:55:10|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|0
1654232120000|2022-06-03 04:55:20|41247.9|41207.9|41245.9|41205.9|41247.9|41207.9|41245.9|41205.9|0
1654232130000|2022-06-03 04:55:30|41247.9|41207.9|41247.9|41207.9|41247.9|41207.9|41247.9|41207.9|0
1654232160000|2022-06-03 04:56:00|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|0
1654232220000|2022-06-03 04:57:00|41239.8|41199.8|41239.8|41199.8|41239.8|41199.8|41239.8|41199.8|0
1654232330000|2022-06-03 04:58:50|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|1
1654232340000|2022-06-03 04:59:00|41242.8|41202.8|41242.8|41202.8|41242.8|41202.8|41242.8|41202.8|0
1654232350000|2022-06-03 04:59:10|41239.7|41199.7|41239.7|41199.7|41239.7|41199.7|41239.7|41199.7|0
1654232370000|2022-06-03 04:59:30|41242.8|41202.8|41245.9|41205.9|41247.8|41207.8|41242.8|41202.8|1
1654232390000|2022-06-03 04:59:50|41247.8|41207.8|41245.9|41205.9|41247.8|41207.8|41245.9|41205.9|0
1654232410000|2022-06-03 05:00:10|41247.8|41207.8|41245.9|41205.9|41247.8|41207.8|41245.9|41205.9|0
1654232480000|2022-06-03 05:01:20|41239.7|41199.7|41239.7|41199.7|41239.7|41199.7|41239.7|41199.7|0
1654232490000|2022-06-03 05:01:30|41237.8|41197.8|41237.8|41197.8|41237.8|41197.8|41237.8|41197.8|0
1654232500000|2022-06-03 05:01:40|41234.7|41194.7|41234.7|41194.7|41234.7|41194.7|41234.7|41194.7|0
1654232580000|2022-06-03 05:03:00|41239.7|41199.7|41239.7|41199.7|41239.7|41199.7|41239.7|41199.7|1
1654232590000|2022-06-03 05:03:10|41242.8|41202.8|41242.8|41202.8|41242.8|41202.8|41242.8|41202.8|0
1654232600000|2022-06-03 05:03:20|41240.9|41200.9|41239.7|41199.7|41240.9|41200.9|41239.7|41199.7|0
1654232610000|2022-06-03 05:03:30|41242.8|41202.8|41242.8|41202.8|41242.8|41202.8|41242.8|41202.8|0
1654232700000|2022-06-03 05:05:00|41239.7|41199.7|41239.7|41199.7|41239.7|41199.7|41239.7|41199.7|0
1654232710000|2022-06-03 05:05:10|41242.8|41202.8|41250.9|41210.9|41250.9|41210.9|41242.8|41202.8|0
1654232720000|2022-06-03 05:05:20|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|0
1654232730000|2022-06-03 05:05:30|41242.8|41202.8|41239.7|41199.7|41242.8|41202.8|41239.7|41199.7|0
1654232750000|2022-06-03 05:05:50|41237.8|41197.8|41239.7|41199.7|41239.7|41199.7|41237.8|41197.8|0
1654232800000|2022-06-03 05:06:40|41242.8|41202.8|41242.8|41202.8|41242.8|41202.8|41242.8|41202.8|0
1654232820000|2022-06-03 05:07:00|41239.7|41199.7|41239.7|41199.7|41239.7|41199.7|41239.7|41199.7|0
1654232830000|2022-06-03 05:07:10|41242.8|41202.8|41239.7|41199.7|41242.8|41202.8|41239.7|41199.7|0
1654233100000|2022-06-03 05:11:40|41237.7|41197.7|41237.7|41197.7|41237.7|41197.7|41237.7|41197.7|0
1654233110000|2022-06-03 05:11:50|41242.7|41202.7|41242.7|41202.7|41242.7|41202.7|41242.7|41202.7|0
1654233120000|2022-06-03 05:12:00|41240.8|41200.8|41234.7|41194.7|41240.8|41200.8|41234.7|41194.7|1
1654233150000|2022-06-03 05:12:30|41234.6|41194.6|41234.6|41194.6|41234.6|41194.6|41234.6|41194.6|0
1654233260000|2022-06-03 05:14:20|||||||||1
1654233280000|2022-06-03 05:14:40|41230.8|41190.8|41220.8|41180.8|41230.8|41190.8|41220.8|41180.8|1
1654233300000|2022-06-03 05:15:00|41217.7|41177.7|41214.6|41174.6|41217.7|41177.7|41214.6|41174.6|3
1654233340000|2022-06-03 05:15:40|41217.7|41177.7|41217.7|41177.7|41217.7|41177.7|41217.7|41177.7|0
1654233370000|2022-06-03 05:16:10|41222.7|41182.7|41232.7|41192.7|41232.7|41192.7|41222.7|41182.7|1
1654233390000|2022-06-03 05:16:30|41235.8|41195.8|41235.8|41195.8|41235.8|41195.8|41235.8|41195.8|0
1654233450000|2022-06-03 05:17:30|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|0
1654233460000|2022-06-03 05:17:40|41235.8|41195.8|41235.8|41195.8|41235.8|41195.8|41235.8|41195.8|0
1654233490000|2022-06-03 05:18:10|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|0
1654233540000|2022-06-03 05:19:00|41234.6|41194.6|41232.7|41192.7|41234.6|41194.6|41232.7|41192.7|0
1654233560000|2022-06-03 05:19:20|41234.6|41194.6|41237.7|41197.7|41237.7|41197.7|41234.6|41194.6|0
1654233570000|2022-06-03 05:19:30|41235.8|41195.8|41235.8|41195.8|41235.8|41195.8|41235.8|41195.8|1
1654233600000|2022-06-03 05:20:00|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|0
1654233640000|2022-06-03 05:20:40|41235.8|41195.8|41237.7|41197.7|41240.8|41200.8|41235.8|41195.8|0
1654233660000|2022-06-03 05:21:00|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|41230.8|41190.8|1
1654233700000|2022-06-03 05:21:40|41234.6|41194.6|41240.8|41200.8|41240.8|41200.8|41234.6|41194.6|0
1654233720000|2022-06-03 05:22:00|41237.7|41197.7|41235.8|41195.8|41237.7|41197.7|41235.8|41195.8|0
1654233730000|2022-06-03 05:22:10|41232.7|41192.7|41237.7|41197.7|41237.7|41197.7|41232.7|41192.7|0
1654233740000|2022-06-03 05:22:20|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|0
1654233750000|2022-06-03 05:22:30|41237.7|41197.7|41237.7|41197.7|41237.7|41197.7|41237.7|41197.7|0
1654233810000|2022-06-03 05:23:30|41240.7|41200.7|41240.7|41200.7|41240.7|41200.7|41240.7|41200.7|0
1654233870000|2022-06-03 05:24:30|41237.6|41197.6|41237.6|41197.6|41237.6|41197.6|41237.6|41197.6|0
1654233890000|2022-06-03 05:24:50|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|0
1654233910000|2022-06-03 05:25:10|41237.6|41197.6|41237.6|41197.6|41237.6|41197.6|41237.6|41197.6|0
1654233950000|2022-06-03 05:25:50|41240.7|41200.7|41240.7|41200.7|41240.7|41200.7|41240.7|41200.7|0
1654233970000|2022-06-03 05:26:10|41234.5|41194.5|41234.5|41194.5|41234.5|41194.5|41234.5|41194.5|0
1654234060000|2022-06-03 05:27:40|41240.7|41200.7|41232.6|41192.6|41240.7|41200.7|41232.6|41192.6|1
1654234080000|2022-06-03 05:28:00|41234.5|41194.5|41232.6|41192.6|41240.7|41200.7|41232.6|41192.6|0
1654234110000|2022-06-03 05:28:30|41230.7|41190.7|41230.7|41190.7|41230.7|41190.7|41230.7|41190.7|0
1654234180000|2022-06-03 05:29:40|41234.5|41194.5|41234.5|41194.5|41234.5|41194.5|41232.6|41192.6|1
1654234190000|2022-06-03 05:29:50|41232.6|41192.6|41234.5|41194.5|41234.5|41194.5|41232.6|41192.6|0
1654234200000|2022-06-03 05:30:00|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|0
1654234230000|2022-06-03 05:30:30|41234.5|41194.5|41232.6|41192.6|41234.5|41194.5|41232.6|41192.6|0
1654234250000|2022-06-03 05:30:50|41227.6|41187.6|41230.7|41190.7|41232.6|41192.6|41227.6|41187.6|0
1654234260000|2022-06-03 05:31:00|41232.6|41192.6|41227.6|41187.6|41232.6|41192.6|41227.6|41187.6|0
1654234290000|2022-06-03 05:31:30|41224.5|41184.5|41234.5|41194.5|41240.7|41200.7|41224.5|41184.5|1
1654234300000|2022-06-03 05:31:40|41237.6|41197.6|41237.6|41197.6|41237.6|41197.6|41234.5|41194.5|0
1654234320000|2022-06-03 05:32:00|41234.5|41194.5|41234.5|41194.5|41234.5|41194.5|41234.5|41194.5|0
1654234360000|2022-06-03 05:32:40|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|0
1654234370000|2022-06-03 05:32:50|41234.5|41194.5|41234.5|41194.5|41234.5|41194.5|41234.5|41194.5|0
1654234380000|2022-06-03 05:33:00|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|0
1654234390000|2022-06-03 05:33:10|41234.5|41194.5|41234.5|41194.5|41234.5|41194.5|41234.5|41194.5|0
1654234410000|2022-06-03 05:33:30|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|0
1654234460000|2022-06-03 05:34:20|41229.5|41189.5|41226.4|41186.4|41229.5|41189.5|41226.4|41186.4|0
1654234470000|2022-06-03 05:34:30|41229.5|41189.5|41229.5|41189.5|41229.5|41189.5|41229.5|41189.5|0
1654234480000|2022-06-03 05:34:40|41232.6|41192.6|41229.5|41189.5|41232.6|41192.6|41229.5|41189.5|0
1654234560000|2022-06-03 05:36:00|41226.4|41186.4|41230.6|41190.6|41230.6|41190.6|41226.4|41186.4|0
1654234620000|2022-06-03 05:37:00|41227.6|41187.6|41227.6|41187.6|41227.6|41187.6|41227.6|41187.6|0
1654234660000|2022-06-03 05:37:40|41227.5|41187.5|41227.5|41187.5|41227.5|41187.5|41227.5|41187.5|0
1654234670000|2022-06-03 05:37:50|41224.5|41184.5|41219.5|41179.5|41224.5|41184.5|41219.5|41179.5|0
1654234710000|2022-06-03 05:38:30|41217.5|41177.5|41219.5|41179.5|41219.5|41179.5|41217.5|41177.5|0
1654234730000|2022-06-03 05:38:50|41214.5|41174.5|41219.5|41179.5|41219.5|41179.5|41214.5|41174.5|0
1654234740000|2022-06-03 05:39:00|41221.4|41181.4|41216.4|41176.4|41224.5|41184.5|41216.4|41176.4|1
1654234750000|2022-06-03 05:39:10|41219.5|41179.5|41219.5|41179.5|41219.5|41179.5|41219.5|41179.5|0
1654234770000|2022-06-03 05:39:30|41219.4|41179.4|41219.4|41179.4|41219.4|41179.4|41219.4|41179.4|0
1654234800000|2022-06-03 05:40:00|41214.4|41174.4|41212.5|41172.5|41214.4|41174.4|41212.5|41172.5|1
1654234810000|2022-06-03 05:40:10|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|41209.4|41169.4|0
1654234850000|2022-06-03 05:40:50|||||||||1
1654234860000|2022-06-03 05:41:00|41206.3|41166.3|41202.5|41162.5|41206.3|41166.3|41202.5|41162.5|2
1654234890000|2022-06-03 05:41:30|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|0
1654234910000|2022-06-03 05:41:50|41202.5|41162.5|41204.4|41164.4|41204.4|41164.4|41202.5|41162.5|0
1654234920000|2022-06-03 05:42:00|||||||||1
1654234990000|2022-06-03 05:43:10|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|0
1654235030000|2022-06-03 05:43:50|||||||||1
1654235090000|2022-06-03 05:44:50|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|1
1654235100000|2022-06-03 05:45:00|41202.5|41162.5|41209.4|41169.4|41209.4|41169.4|41202.5|41162.5|1
1654235110000|2022-06-03 05:45:10|41212.5|41172.5|41204.4|41164.4|41212.5|41172.5|41204.4|41164.4|0
1654235120000|2022-06-03 05:45:20|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|2
1654235150000|2022-06-03 05:45:50|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|1
1654235160000|2022-06-03 05:46:00|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|41202.5|41162.5|0
1654235210000|2022-06-03 05:46:50|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|41199.4|41159.4|1
1654235220000|2022-06-03 05:47:00|41202.5|41162.5|41192.5|41152.5|41202.5|41162.5|41192.5|41152.5|1
1654235390000|2022-06-03 05:49:50|41194.4|41154.4|41194.4|41154.4|41194.4|41154.4|41194.4|41154.4|0
1654235400000|2022-06-03 05:50:00|41192.5|41152.5|41202.5|41162.5|41202.5|41162.5|41192.5|41152.5|1
1654235470000|2022-06-03 05:51:10|41202.4|41162.4|41202.4|41162.4|41202.4|41162.4|41202.4|41162.4|0
1654235510000|2022-06-03 05:51:50|41199.4|41159.4|41192.4|41152.4|41199.4|41159.4|41192.4|41152.4|1
1654235640000|2022-06-03 05:54:00|41202.4|41162.4|41202.4|41162.4|41202.4|41162.4|41202.4|41162.4|1
1654235660000|2022-06-03 05:54:20|41197.4|41157.4|41197.4|41157.4|41197.4|41157.4|41197.4|41157.4|0
1654235670000|2022-06-03 05:54:30|41194.3|41154.3|41192.4|41152.4|41194.3|41154.3|41192.4|41152.4|0
1654235730000|2022-06-03 05:55:30|41189.3|41149.3|41187.4|41147.4|41189.3|41149.3|41187.4|41147.4|0
1654235750000|2022-06-03 05:55:50|41190.5|41150.5|41187.4|41147.4|41190.5|41150.5|41187.4|41147.4|1
1654235760000|2022-06-03 05:56:00|41165.5|41125.5|41152.4|41112.4|41165.5|41125.5|41152.4|41112.4|4
1654235810000|2022-06-03 05:56:50|41149.3|41109.3|41149.3|41109.3|41149.3|41109.3|41149.3|41109.3|1
1654235820000|2022-06-03 05:57:00|41152.4|41112.4|41152.4|41112.4|41152.4|41112.4|41152.4|41112.4|0
1654235870000|2022-06-03 05:57:50|41154.3|41114.3|41175.5|41135.5|41175.5|41135.5|41154.3|41114.3|0
1654235880000|2022-06-03 05:58:00|41167.4|41127.4|41172.4|41132.4|41172.4|41132.4|41167.4|41127.4|0
1654235920000|2022-06-03 05:58:40|41170.5|41130.5|41172.4|41132.4|41172.4|41132.4|41162.4|41122.4|1
1654235940000|2022-06-03 05:59:00|41175.5|41135.5|41175.5|41135.5|41175.5|41135.5|41175.5|41135.5|1
1654235980000|2022-06-03 05:59:40|41177.4|41137.4|41182.4|41142.4|41185.5|41145.5|41177.4|41137.4|0
1654236000000|2022-06-03 06:00:00|41185.5|41145.5|41182.4|41142.4|41189.3|41149.3|41182.4|41142.4|0
1654236010000|2022-06-03 06:00:10|41180.5|41140.5|41182.4|41142.4|41182.4|41142.4|41177.4|41137.4|0
1654236030000|2022-06-03 06:00:30|41185.5|41145.5|41185.5|41145.5|41185.5|41145.5|41185.5|41145.5|0
1654236040000|2022-06-03 06:00:40|41180.5|41140.5|41182.4|41142.4|41182.4|41142.4|41180.5|41140.5|0
1654236070000|2022-06-03 06:01:10|41187.4|41147.4|41195.5|41155.5|41197.4|41157.4|41187.4|41147.4|0
1654236090000|2022-06-03 06:01:30|41197.4|41157.4|41197.4|41157.4|41197.4|41157.4|41197.4|41157.4|0
1654236100000|2022-06-03 06:01:40|41200.5|41160.5|41208.5|41168.5|41208.5|41168.5|41200.5|41160.5|0
1654236120000|2022-06-03 06:02:00|41205.5|41165.5|41202.4|41162.4|41205.5|41165.5|41202.4|41162.4|0
1654236140000|2022-06-03 06:02:20|41200.5|41160.5|41205.5|41165.5|41205.5|41165.5|41199.3|41159.3|0
1654236170000|2022-06-03 06:02:50|41207.4|41167.4|41205.5|41165.5|41207.4|41167.4|41205.5|41165.5|0
1654236180000|2022-06-03 06:03:00|41205.4|41165.4|41195.4|41155.4|41205.4|41165.4|41195.4|41155.4|1
1654236190000|2022-06-03 06:03:10|41187.4|41147.4|41187.4|41147.4|41187.4|41147.4|41187.4|41147.4|0
1654236230000|2022-06-03 06:03:50|||||||||1
1654236260000|2022-06-03 06:04:20|||||||||1
1654236280000|2022-06-03 06:04:40|41187.3|41147.3|41182.3|41142.3|41187.3|41147.3|41182.3|41142.3|1
1654236290000|2022-06-03 06:04:50|41177.3|41137.3|41175.4|41135.4|41177.3|41137.3|41175.4|41135.4|1
1654236300000|2022-06-03 06:05:00|41172.3|41132.3|41172.3|41132.3|41172.3|41132.3|41172.3|41132.3|0
1654236310000|2022-06-03 06:05:10|41170.4|41130.4|41160.4|41120.4|41170.4|41130.4|41160.4|41120.4|0
1654236330000|2022-06-03 06:05:30|41175.4|41135.4|41190.4|41150.4|41190.4|41150.4|41175.4|41135.4|3
1654236340000|2022-06-03 06:05:40|41187.3|41147.3|41185.4|41145.4|41187.3|41147.3|41185.4|41145.4|0
1654236350000|2022-06-03 06:05:50|41188.5|41148.5|41190.4|41150.4|41190.4|41150.4|41188.5|41148.5|0
1654236360000|2022-06-03 06:06:00|41188.5|41148.5|41188.5|41148.5|41190.4|41150.4|41188.5|41148.5|0
1654236390000|2022-06-03 06:06:30|41190.4|41150.4|41188.5|41148.5|41190.4|41150.4|41188.5|41148.5|0
1654236410000|2022-06-03 06:06:50|||||||||1
1654236470000|2022-06-03 06:07:50|41185.4|41145.4|41185.4|41145.4|41185.4|41145.4|41185.4|41145.4|1
1654236500000|2022-06-03 06:08:20|41175.4|41135.4|41175.4|41135.4|41175.4|41135.4|41175.4|41135.4|0
1654236530000|2022-06-03 06:08:50|||||||||1
1654236660000|2022-06-03 06:11:00|41173.5|41133.5|41165.4|41125.4|41173.5|41133.5|41160.4|41120.4|1
1654236690000|2022-06-03 06:11:30|41168.5|41128.5|41168.5|41128.5|41168.5|41128.5|41168.5|41128.5|0
1654236700000|2022-06-03 06:11:40|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|0
1654236720000|2022-06-03 06:12:00|41168.5|41128.5|41168.5|41128.5|41168.5|41128.5|41168.5|41128.5|0
1654236730000|2022-06-03 06:12:10|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|0
1654236770000|2022-06-03 06:12:50|41168.5|41128.5|41170.4|41130.4|41170.4|41130.4|41168.5|41128.5|0
1654236780000|2022-06-03 06:13:00|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|0
1654236790000|2022-06-03 06:13:10|41168.5|41128.5|41168.5|41128.5|41168.5|41128.5|41168.5|41128.5|0
1654236800000|2022-06-03 06:13:20|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|0
1654236820000|2022-06-03 06:13:40|41167.3|41127.3|41168.5|41128.5|41168.5|41128.5|41167.3|41127.3|0
1654236840000|2022-06-03 06:14:00|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|0
1654236880000|2022-06-03 06:14:40|41167.3|41127.3|41165.4|41125.4|41167.3|41127.3|41165.4|41125.4|1
1654236900000|2022-06-03 06:15:00|41162.3|41122.3|41160.4|41120.4|41162.3|41122.3|41157.3|41117.3|1
1654236910000|2022-06-03 06:15:10|41158.4|41118.4|41155.4|41115.4|41158.4|41118.4|41155.4|41115.4|0
1654236920000|2022-06-03 06:15:20|41158.4|41118.4|41160.4|41120.4|41160.4|41120.4|41158.4|41118.4|0
1654236930000|2022-06-03 06:15:30|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|0
1654236950000|2022-06-03 06:15:50|41150.4|41110.4|41158.4|41118.4|41158.4|41118.4|41150.4|41110.4|2
1654236960000|2022-06-03 06:16:00|41155.4|41115.4|41152.3|41112.3|41155.4|41115.4|41150.4|41110.4|0
1654236970000|2022-06-03 06:16:10|41155.4|41115.4|41160.4|41120.4|41160.4|41120.4|41155.4|41115.4|0
1654236980000|2022-06-03 06:16:20|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|41165.4|41125.4|0
1654237000000|2022-06-03 06:16:40|41165.3|41125.3|41165.3|41125.3|41165.3|41125.3|41165.3|41125.3|0
1654237040000|2022-06-03 06:17:20|41168.4|41128.4|41168.4|41128.4|41168.4|41128.4|41168.4|41128.4|1
1654237110000|2022-06-03 06:18:30|41165.3|41125.3|41165.3|41125.3|41165.3|41125.3|41165.3|41125.3|0
1654237130000|2022-06-03 06:18:50|41168.4|41128.4|41168.4|41128.4|41168.4|41128.4|41168.4|41128.4|0
1654237140000|2022-06-03 06:19:00|41170.3|41130.3|41171.5|41131.5|41171.5|41131.5|41168.4|41128.4|0
1654237150000|2022-06-03 06:19:10|41173.4|41133.4|41168.4|41128.4|41173.4|41133.4|41168.4|41128.4|0
1654237160000|2022-06-03 06:19:20|41170.3|41130.3|41170.3|41130.3|41170.3|41130.3|41170.3|41130.3|0
1654237170000|2022-06-03 06:19:30|41188.4|41148.4|41185.3|41145.3|41188.4|41148.4|41185.3|41145.3|1
1654237180000|2022-06-03 06:19:40|41203.4|41163.4|41208.4|41168.4|41208.4|41168.4|41200.3|41160.3|2
1654237190000|2022-06-03 06:19:50|41210.3|41170.3|41213.4|41173.4|41218.4|41178.4|41210.3|41170.3|1
1654237200000|2022-06-03 06:20:00|41210.3|41170.3|41218.4|41178.4|41218.4|41178.4|41210.3|41170.3|0
1654237220000|2022-06-03 06:20:20|||||||||1
1654237250000|2022-06-03 06:20:50|41216.5|41176.5|41212.2|41172.2|41216.5|41176.5|41212.2|41172.2|0
1654237260000|2022-06-03 06:21:00|41215.3|41175.3|41218.4|41178.4|41218.4|41178.4|41215.3|41175.3|0
1654237280000|2022-06-03 06:21:20|41216.5|41176.5|41218.4|41178.4|41218.4|41178.4|41213.4|41173.4|0
1654237340000|2022-06-03 06:22:20|41220.3|41180.3|41218.4|41178.4|41220.3|41180.3|41218.4|41178.4|0
1654237430000|2022-06-03 06:23:50|41215.3|41175.3|41210.3|41170.3|41215.3|41175.3|41210.3|41170.3|0
1654237440000|2022-06-03 06:24:00|41212.2|41172.2|41216.5|41176.5|41218.4|41178.4|41212.2|41172.2|0
1654237490000|2022-06-03 06:24:50|41210.3|41170.3|41210.3|41170.3|41210.3|41170.3|41210.3|41170.3|0
1654237500000|2022-06-03 06:25:00|||||||||1
1654237510000|2022-06-03 06:25:10|41218.4|41178.4|41218.4|41178.4|41218.4|41178.4|41218.4|41178.4|1
1654237540000|2022-06-03 06:25:40|41216.5|41176.5|41218.4|41178.4|41218.4|41178.4|41216.5|41176.5|0
1654237620000|2022-06-03 06:27:00|41215.3|41175.3|41215.3|41175.3|41215.3|41175.3|41215.3|41175.3|0
1654237690000|2022-06-03 06:28:10|41210.3|41170.3|41213.4|41173.4|41213.4|41173.4|41210.3|41170.3|0
1654237700000|2022-06-03 06:28:20|41215.3|41175.3|41210.3|41170.3|41215.3|41175.3|41210.3|41170.3|0
1654237710000|2022-06-03 06:28:30|41215.3|41175.3|41218.4|41178.4|41218.4|41178.4|41215.3|41175.3|0
1654237740000|2022-06-03 06:29:00|41218.3|41178.3|41218.3|41178.3|41218.3|41178.3|41218.3|41178.3|0
1654237780000|2022-06-03 06:29:40|41225.3|41185.3|41225.3|41185.3|41225.3|41185.3|41225.3|41185.3|4
1654237790000|2022-06-03 06:29:50|41230.3|41190.3|41233.3|41193.3|41233.3|41193.3|41230.3|41190.3|3
1654237800000|2022-06-03 06:30:00|41230.3|41190.3|41223.3|41183.3|41230.3|41190.3|41223.3|41183.3|0
1654237810000|2022-06-03 06:30:10|41225.2|41185.2|41225.2|41185.2|41225.2|41185.2|41225.2|41185.2|0
1654237820000|2022-06-03 06:30:20|41223.3|41183.3|41225.2|41185.2|41225.2|41185.2|41223.3|41183.3|0
1654237840000|2022-06-03 06:30:40|41223.3|41183.3|41233.3|41193.3|41233.3|41193.3|41223.3|41183.3|0
1654237870000|2022-06-03 06:31:10|41230.2|41190.2|41228.3|41188.3|41230.2|41190.2|41228.3|41188.3|0
1654237880000|2022-06-03 06:31:20|41226.4|41186.4|41225.2|41185.2|41228.3|41188.3|41223.3|41183.3|2
1654237890000|2022-06-03 06:31:30|41227.2|41187.2|41233.3|41193.3|41233.3|41193.3|41227.2|41187.2|0
1654237900000|2022-06-03 06:31:40|41228.3|41188.3|41225.2|41185.2|41228.3|41188.3|41225.2|41185.2|0
1654237920000|2022-06-03 06:32:00|41227.1|41187.1|41227.1|41187.1|41227.1|41187.1|41227.1|41187.1|0
1654237930000|2022-06-03 06:32:10|41230.2|41190.2|41230.2|41190.2|41230.2|41190.2|41230.2|41190.2|0
1654237960000|2022-06-03 06:32:40|41225.2|41185.2|41230.2|41190.2|41230.2|41190.2|41225.2|41185.2|0
1654237990000|2022-06-03 06:33:10|41220.2|41180.2|41215.2|41175.2|41220.2|41180.2|41212.1|41172.1|1
1654238020000|2022-06-03 06:33:40|41210.2|41170.2|41215.2|41175.2|41215.2|41175.2|41210.2|41170.2|0
1654238090000|2022-06-03 06:34:50|41217.1|41177.1|41218.3|41178.3|41220.2|41180.2|41217.1|41177.1|1
1654238130000|2022-06-03 06:35:30|41220.2|41180.2|41225.2|41185.2|41225.2|41185.2|41220.2|41180.2|0
1654238170000|2022-06-03 06:36:10|41222.1|41182.1|41215.2|41175.2|41222.1|41182.1|41215.2|41175.2|1
1654238180000|2022-06-03 06:36:20|41219|41179|41225.2|41185.2|41225.2|41185.2|41219|41179|0
1654238280000|2022-06-03 06:38:00|41220.2|41180.2|41220.2|41180.2|41220.2|41180.2|41220.2|41180.2|0
1654238290000|2022-06-03 06:38:10|41212.1|41172.1|41212.1|41172.1|41212.1|41172.1|41210.2|41170.2|0
1654238300000|2022-06-03 06:38:20|41215.2|41175.2|41212.1|41172.1|41215.2|41175.2|41210.2|41170.2|0
1654238320000|2022-06-03 06:38:40|41215.2|41175.2|41215.2|41175.2|41215.2|41175.2|41215.2|41175.2|1
1654238340000|2022-06-03 06:39:00|41210.2|41170.2|41210.2|41170.2|41210.2|41170.2|41210.2|41170.2|0
1654238380000|2022-06-03 06:39:40|41218.3|41178.3|41215.2|41175.2|41218.3|41178.3|41215.2|41175.2|1
1654238420000|2022-06-03 06:40:20|41213.3|41173.3|41212.1|41172.1|41213.3|41173.3|41212.1|41172.1|0
1654238440000|2022-06-03 06:40:40|41217.1|41177.1|41214|41174|41217.1|41177.1|41214|41174|0
1654238460000|2022-06-03 06:41:00|41217.1|41177.1|41212.1|41172.1|41217.1|41177.1|41212.1|41172.1|2
1654238490000|2022-06-03 06:41:30|41210.2|41170.2|41212.1|41172.1|41212.1|41172.1|41207.1|41167.1|0
1654238540000|2022-06-03 06:42:20|41210.2|41170.2|41210.2|41170.2|41210.2|41170.2|41210.2|41170.2|0
1654238550000|2022-06-03 06:42:30|41207.1|41167.1|41207.1|41167.1|41207.1|41167.1|41207.1|41167.1|0
1654238580000|2022-06-03 06:43:00|41212.1|41172.1|41212.1|41172.1|41212.1|41172.1|41210.2|41170.2|0
1654238590000|2022-06-03 06:43:10|41210.2|41170.2|41209|41169|41210.2|41170.2|41209|41169|0
1654238610000|2022-06-03 06:43:30|41212.1|41172.1|41212.1|41172.1|41212.1|41172.1|41212.1|41172.1|0
1654238620000|2022-06-03 06:43:40|41210.2|41170.2|41207.1|41167.1|41212.1|41172.1|41207.1|41167.1|0
1654238700000|2022-06-03 06:45:00|41210.1|41170.1|41212.1|41172.1|41212.1|41172.1|41210.1|41170.1|2
1654238710000|2022-06-03 06:45:10|41212|41172|41212|41172|41212|41172|41212|41172|0
1654238720000|2022-06-03 06:45:20|41217|41177|41212|41172|41217|41177|41212|41172|0
1654238730000|2022-06-03 06:45:30|41210.1|41170.1|41212|41172|41212|41172|41210.1|41170.1|0
1654238760000|2022-06-03 06:46:00|41215.1|41175.1|41215.1|41175.1|41215.1|41175.1|41215.1|41175.1|0
1654238770000|2022-06-03 06:46:10|41212|41172|41212|41172|41212|41172|41212|41172|0
1654238900000|2022-06-03 06:48:20|41215.1|41175.1|41212|41172|41215.1|41175.1|41212|41172|0
1654238970000|2022-06-03 06:49:30|41210.1|41170.1|41210.1|41170.1|41210.1|41170.1|41210.1|41170.1|0
1654238990000|2022-06-03 06:49:50|41212|41172|41215.1|41175.1|41215.1|41175.1|41212|41172|1
1654239000000|2022-06-03 06:50:00|41212|41172|41212|41172|41212|41172|41212|41172|0
1654239110000|2022-06-03 06:51:50|41207|41167|41207|41167|41207|41167|41207|41167|2
1654239120000|2022-06-03 06:52:00|||||||||2
1654239130000|2022-06-03 06:52:10|41183.9|41143.9|41183.9|41143.9|41183.9|41143.9|41183.9|41143.9|2
1654239170000|2022-06-03 06:52:50|||||||||1
1654239180000|2022-06-03 06:53:00|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|41170.1|41130.1|3
1654239190000|2022-06-03 06:53:10|41167|41127|41167|41127|41167|41127|41167|41127|0
1654239220000|2022-06-03 06:53:40|41165.1|41125.1|41162|41122|41165.1|41125.1|41162|41122|0
1654239230000|2022-06-03 06:53:50|41165.1|41125.1|41165.1|41125.1|41165.1|41125.1|41165.1|41125.1|0
1654239270000|2022-06-03 06:54:30|41162|41122|41162|41122|41162|41122|41162|41122|0
1654239320000|2022-06-03 06:55:20|41160.1|41120.1|41168.9|41128.9|41168.9|41128.9|41160.1|41120.1|0
1654239330000|2022-06-03 06:55:30|41172|41132|41172|41132|41172|41132|41172|41132|0
1654239340000|2022-06-03 06:55:40|41173.9|41133.9|41172|41132|41175.1|41135.1|41172|41132|0
1654239350000|2022-06-03 06:55:50|41168.9|41128.9|41172|41132|41173.9|41133.9|41168.9|41128.9|0
1654239360000|2022-06-03 06:56:00|41168.9|41128.9|41168.9|41128.9|41168.9|41128.9|41168.9|41128.9|0
1654239370000|2022-06-03 06:56:10|41172|41132|41172|41132|41172|41132|41172|41132|0
1654239390000|2022-06-03 06:56:30|41168.9|41128.9|41168.9|41128.9|41168.9|41128.9|41163.9|41123.9|0
1654239400000|2022-06-03 06:56:40|41172|41132|41172|41132|41172|41132|41172|41132|0
1654239510000|2022-06-03 06:58:30|||||||||1
1654239520000|2022-06-03 06:58:40|41171.9|41131.9|41171.9|41131.9|41171.9|41131.9|41171.9|41131.9|0
1654239540000|2022-06-03 06:59:00|41173.9|41133.9|41171.9|41131.9|41173.9|41133.9|41171.9|41131.9|0
1654239660000|2022-06-03 07:01:00|41166.9|41126.9|41171.9|41131.9|41171.9|41131.9|41158.8|41118.8|1
1654239670000|2022-06-03 07:01:10|41170|41130|41161.9|41121.9|41170|41130|41160|41120|1
1654239700000|2022-06-03 07:01:40|41163.8|41123.8|41163.8|41123.8|41163.8|41123.8|41163.8|41123.8|0
1654239710000|2022-06-03 07:01:50|41161.9|41121.9|41161.9|41121.9|41161.9|41121.9|41161.9|41121.9|0
1654239770000|2022-06-03 07:02:50|41163.8|41123.8|41161.9|41121.9|41168.8|41128.8|41161.9|41121.9|0
1654239780000|2022-06-03 07:03:00|41160|41120|41161.9|41121.9|41161.9|41121.9|41160|41120|0
1654239790000|2022-06-03 07:03:10|41158.8|41118.8|41161.9|41121.9|41161.9|41121.9|41158.8|41118.8|0
1654239820000|2022-06-03 07:03:40|41163.8|41123.8|41163.8|41123.8|41163.8|41123.8|41163.8|41123.8|0
1654239830000|2022-06-03 07:03:50|41161.9|41121.9|41161.9|41121.9|41161.9|41121.9|41161.9|41121.9|0
1654239840000|2022-06-03 07:04:00|41171.9|41131.9|41171.9|41131.9|41171.9|41131.9|41166.9|41126.9|1
1654239850000|2022-06-03 07:04:10|41166.9|41126.9|41171.9|41131.9|41171.9|41131.9|41166.9|41126.9|0
1654239880000|2022-06-03 07:04:40|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|0
1654239900000|2022-06-03 07:05:00|41171.9|41131.9|41171.9|41131.9|41171.9|41131.9|41171.9|41131.9|0
1654239910000|2022-06-03 07:05:10|41170|41130|41163.8|41123.8|41170|41130|41163.8|41123.8|0
1654239930000|2022-06-03 07:05:30|41161.9|41121.9|41163.8|41123.8|41163.8|41123.8|41156.9|41116.9|1
1654239960000|2022-06-03 07:06:00|41161.9|41121.9|41151.9|41111.9|41161.9|41121.9|41151.9|41111.9|3
1654239990000|2022-06-03 07:06:30|41150|41110|41151.9|41111.9|41151.9|41111.9|41150|41110|1
1654240010000|2022-06-03 07:06:50|41146.9|41106.9|41151.9|41111.9|41151.9|41111.9|41146.9|41106.9|0
1654240020000|2022-06-03 07:07:00|41153.8|41113.8|41151.9|41111.9|41156.9|41116.9|41151.9|41111.9|1
1654240050000|2022-06-03 07:07:30|41155|41115|41166.9|41126.9|41171.9|41131.9|41155|41115|3
1654240060000|2022-06-03 07:07:40|41168.8|41128.8|41161.9|41121.9|41171.9|41131.9|41161.9|41121.9|0
1654240070000|2022-06-03 07:07:50|41158.8|41118.8|41161.9|41121.9|41161.9|41121.9|41158.8|41118.8|2
1654240080000|2022-06-03 07:08:00|41158.8|41118.8|41161.9|41121.9|41161.9|41121.9|41158.8|41118.8|0
1654240090000|2022-06-03 07:08:10|41156.9|41116.9|41153.8|41113.8|41156.9|41116.9|41153.8|41113.8|0
1654240110000|2022-06-03 07:08:30|41151.9|41111.9|41146.9|41106.9|41151.9|41111.9|41146.9|41106.9|4
1654240120000|2022-06-03 07:08:40|41140|41100|41136.9|41096.9|41140|41100|41136.9|41096.9|0
1654240130000|2022-06-03 07:08:50|41131.9|41091.9|41130|41090|41131.9|41091.9|41130|41090|1
1654240150000|2022-06-03 07:09:10|41126.9|41086.9|41118.8|41078.8|41126.9|41086.9|41118.8|41078.8|2
1654240160000|2022-06-03 07:09:20|41116.9|41076.9|41118.8|41078.8|41118.8|41078.8|41116.9|41076.9|1
1654240170000|2022-06-03 07:09:30|41126.9|41086.9|41118.8|41078.8|41126.9|41086.9|41118.8|41078.8|0
1654240180000|2022-06-03 07:09:40|41120.7|41080.7|41123.8|41083.8|41123.8|41083.8|41120.7|41080.7|0
1654240190000|2022-06-03 07:09:50|41126.9|41086.9|41088.1|41048.1|41126.9|41086.9|41075|41035|15
1654240200000|2022-06-03 07:10:00|41091.1|41051.1|41093|41053|41093|41053|41088.1|41048.1|23
1654240210000|2022-06-03 07:10:10|41096.1|41056.1|41090|41050|41096.1|41056.1|41090|41050|14
1654240220000|2022-06-03 07:10:20|41093|41053|41093|41053|41093|41053|41093|41053|0
1654240240000|2022-06-03 07:10:40|41090|41050|41093|41053|41093|41053|41090|41050|1
1654240250000|2022-06-03 07:10:50|41090|41050|41090|41050|41090|41050|41090|41050|0
1654240260000|2022-06-03 07:11:00|41093|41053|41093|41053|41093|41053|41093|41053|0
1654240270000|2022-06-03 07:11:10|||||||||5
1654240300000|2022-06-03 07:11:40|41089.9|41049.9|41093|41053|41093|41053|41089.9|41049.9|3
1654240310000|2022-06-03 07:11:50|41088|41048|41108|41068|41108|41068|41084.9|41044.9|9
1654240320000|2022-06-03 07:12:00|41113|41073|41111.1|41071.1|41113|41073|41108|41068|1
1654240330000|2022-06-03 07:12:10|41108|41068|41108|41068|41108|41068|41108|41068|0
1654240340000|2022-06-03 07:12:20|41111.1|41071.1|41111.1|41071.1|41111.1|41071.1|41111.1|41071.1|0
1654240350000|2022-06-03 07:12:30|41108|41068|41116.1|41076.1|41116.1|41076.1|41108|41068|0
1654240360000|2022-06-03 07:12:40|41113|41073|41113|41073|41113|41073|41113|41073|0
1654240380000|2022-06-03 07:13:00|41109.9|41069.9|41109.9|41069.9|41109.9|41069.9|41109.9|41069.9|0
1654240410000|2022-06-03 07:13:30|41113|41073|41113|41073|41113|41073|41113|41073|0
1654240440000|2022-06-03 07:14:00|41116.1|41076.1|41116.1|41076.1|41116.1|41076.1|41116.1|41076.1|0
1654240450000|2022-06-03 07:14:10|41113|41073|41113|41073|41113|41073|41113|41073|0
1654240460000|2022-06-03 07:14:20|41124.9|41084.9|41128|41088|41128|41088|41124.9|41084.9|1
1654240470000|2022-06-03 07:14:30|41129.9|41089.9|41134.9|41094.9|41134.9|41094.9|41129.9|41089.9|0
1654240480000|2022-06-03 07:14:40|41138|41098|41138|41098|41138|41098|41138|41098|0
1654240490000|2022-06-03 07:14:50|41133|41093|41134.9|41094.9|41134.9|41094.9|41133|41093|0
1654240500000|2022-06-03 07:15:00|41133|41093|41129.9|41089.9|41133|41093|41129.9|41089.9|0
1654240570000|2022-06-03 07:16:10|41124.9|41084.9|41124.9|41084.9|41124.9|41084.9|41124.9|41084.9|1
1654240580000|2022-06-03 07:16:20|41123|41083|41119.9|41079.9|41128|41088|41119.9|41079.9|2
1654240650000|2022-06-03 07:17:30|41111.8|41071.8|41109.9|41069.9|41111.8|41071.8|41109.9|41069.9|1
1654240660000|2022-06-03 07:17:40|41111.8|41071.8|41114.9|41074.9|41119.9|41079.9|41111.8|41071.8|1
1654240680000|2022-06-03 07:18:00|41118|41078|41138|41098|41138|41098|41118|41078|2
1654240690000|2022-06-03 07:18:10|41134.9|41094.9|41138|41098|41138|41098|41134.9|41094.9|0
1654240710000|2022-06-03 07:18:30|41134.9|41094.9|41124.9|41084.9|41134.9|41094.9|41124.9|41084.9|0
1654240720000|2022-06-03 07:18:40|41128|41088|41128|41088|41129.9|41089.9|41128|41088|0
1654240730000|2022-06-03 07:18:50|41126.1|41086.1|41119.9|41079.9|41126.1|41086.1|41119.9|41079.9|0
1654240780000|2022-06-03 07:19:40|41123|41083|41128|41088|41128|41088|41123|41083|1
1654240810000|2022-06-03 07:20:10|41124.9|41084.9|41124.9|41084.9|41124.9|41084.9|41124.9|41084.9|0
1654240820000|2022-06-03 07:20:20|41128|41088|41134.9|41094.9|41134.9|41094.9|41128|41088|1
1654240830000|2022-06-03 07:20:30|41138|41098|41144.9|41104.9|41144.9|41104.9|41138|41098|0
1654240840000|2022-06-03 07:20:40|41151.8|41111.8|41154.9|41114.9|41158|41118|41151.8|41111.8|0
1654240850000|2022-06-03 07:20:50|41158|41118|41158|41118|41158|41118|41154.9|41114.9|0
1654240860000|2022-06-03 07:21:00|41154.9|41114.9|41154.9|41114.9|41154.9|41114.9|41154.9|41114.9|0
1654240870000|2022-06-03 07:21:10|41148|41108|41144.9|41104.9|41148|41108|41144.9|41104.9|0
1654240900000|2022-06-03 07:21:40|41148|41108|41151.8|41111.8|41151.8|41111.8|41148|41108|0
1654240920000|2022-06-03 07:22:00|41149.9|41109.9|41151.8|41111.8|41151.8|41111.8|41149.9|41109.9|0
1654240970000|2022-06-03 07:22:50|41149.9|41109.9|41149.9|41109.9|41149.9|41109.9|41149.9|41109.9|1
1654240980000|2022-06-03 07:23:00|41151.8|41111.8|41151.8|41111.8|41151.8|41111.8|41151.8|41111.8|0
1654240990000|2022-06-03 07:23:10|41149.9|41109.9|41151.8|41111.8|41151.8|41111.8|41149.9|41109.9|0
1654241040000|2022-06-03 07:24:00|41146.8|41106.8|41141.8|41101.8|41151.8|41111.8|41141.8|41101.8|2
1654241160000|2022-06-03 07:26:00|41141.7|41101.7|41141.7|41101.7|41141.7|41101.7|41141.7|41101.7|0
1654241170000|2022-06-03 07:26:10|41131.7|41091.7|41151.7|41111.7|41151.7|41111.7|41129.8|41089.8|1
1654241190000|2022-06-03 07:26:30|41155.6|41115.6|41148.7|41108.7|41155.6|41115.6|41145.6|41105.6|0
1654241200000|2022-06-03 07:26:40|41151.7|41111.7|41153.6|41113.6|41155.6|41115.6|41151.7|41111.7|0
1654241240000|2022-06-03 07:27:20|41143.6|41103.6|41141.7|41101.7|41143.6|41103.6|41141.7|41101.7|2
1654241270000|2022-06-03 07:27:50|41128.6|41088.6|41128.6|41088.6|41128.6|41088.6|41128.6|41088.6|1
1654241320000|2022-06-03 07:28:40|41130.5|41090.5|41133.6|41093.6|41133.6|41093.6|41130.5|41090.5|0
1654241340000|2022-06-03 07:29:00|41130.5|41090.5|41128.6|41088.6|41130.5|41090.5|41128.6|41088.6|0
1654241360000|2022-06-03 07:29:20|41133.6|41093.6|41133.6|41093.6|41133.6|41093.6|41133.6|41093.6|0
1654241380000|2022-06-03 07:29:40|41135.5|41095.5|41135.5|41095.5|41138.6|41098.6|41135.5|41095.5|2
1654241390000|2022-06-03 07:29:50|41133.6|41093.6|41135.5|41095.5|41138.6|41098.6|41128.6|41088.6|0
1654241400000|2022-06-03 07:30:00|41131.7|41091.7|41123.6|41083.6|41131.7|41091.7|41123.6|41083.6|1
1654241460000|2022-06-03 07:31:00|41115.5|41075.5|41113.6|41073.6|41116.7|41076.7|41113.6|41073.6|1
1654241470000|2022-06-03 07:31:10|41115.5|41075.5|41115.5|41075.5|41115.5|41075.5|41115.5|41075.5|1
1654241480000|2022-06-03 07:31:20|41113.6|41073.6|41105.5|41065.5|41113.6|41073.6|41105.5|41065.5|0
1654241490000|2022-06-03 07:31:30|41103.6|41063.6|41103.6|41063.6|41103.6|41063.6|41103.6|41063.6|0
1654241510000|2022-06-03 07:31:50|41095.5|41055.5|41095.5|41055.5|41095.5|41055.5|41093.6|41053.6|5
1654241520000|2022-06-03 07:32:00|||||||||1
1654241530000|2022-06-03 07:32:10|||||||||1
1654241540000|2022-06-03 07:32:20|41100.5|41060.5|41105.5|41065.5|41115.5|41075.5|41100.5|41060.5|7
1654241560000|2022-06-03 07:32:40|41115.5|41075.5|41115.5|41075.5|41118.6|41078.6|41115.5|41075.5|0
1654241600000|2022-06-03 07:33:20|41123.6|41083.6|41118.6|41078.6|41123.6|41083.6|41118.6|41078.6|0
1654241610000|2022-06-03 07:33:30|41115.5|41075.5|41115.5|41075.5|41115.5|41075.5|41115.5|41075.5|0
1654241630000|2022-06-03 07:33:50|41118.6|41078.6|41118.6|41078.6|41118.6|41078.6|41118.6|41078.6|1
1654241640000|2022-06-03 07:34:00|41115.5|41075.5|41125.5|41085.5|41125.5|41085.5|41115.5|41075.5|0
1654241680000|2022-06-03 07:34:40|41128.6|41088.6|41135.5|41095.5|41138.6|41098.6|41128.6|41088.6|2
1654241690000|2022-06-03 07:34:50|41138.6|41098.6|41138.6|41098.6|41138.6|41098.6|41138.6|41098.6|1
1654241700000|2022-06-03 07:35:00|||||||||1
1654241720000|2022-06-03 07:35:20|41135.5|41095.5|41135.5|41095.5|41135.5|41095.5|41133.6|41093.6|0
1654241760000|2022-06-03 07:36:00|41125.5|41085.5|41125.5|41085.5|41125.5|41085.5|41125.5|41085.5|2
1654241780000|2022-06-03 07:36:20|41127.4|41087.4|41125.5|41085.5|41130.5|41090.5|41125.5|41085.5|0
1654241820000|2022-06-03 07:37:00|41130.5|41090.5|41125.5|41085.5|41130.5|41090.5|41125.5|41085.5|2
1654241860000|2022-06-03 07:37:40|41123.6|41083.6|41123.6|41083.6|41123.6|41083.6|41123.6|41083.6|0
1654241870000|2022-06-03 07:37:50|41120.5|41080.5|41123.6|41083.6|41123.6|41083.6|41120.5|41080.5|0
1654241880000|2022-06-03 07:38:00|41125.5|41085.5|41125.5|41085.5|41125.5|41085.5|41123.6|41083.6|1
1654241920000|2022-06-03 07:38:40|41123.6|41083.6|41123.6|41083.6|41123.6|41083.6|41123.6|41083.6|0
1654241930000|2022-06-03 07:38:50|41117.4|41077.4|41113.6|41073.6|41117.4|41077.4|41113.6|41073.6|2
1654241980000|2022-06-03 07:39:40|41110.5|41070.5|41105.5|41065.5|41110.5|41070.5|41105.5|41065.5|0
1654241990000|2022-06-03 07:39:50|||||||||1
1654242010000|2022-06-03 07:40:10|41110.5|41070.5|41108.5|41068.5|41110.5|41070.5|41108.5|41068.5|2
1654242020000|2022-06-03 07:40:20|41110.5|41070.5|41110.5|41070.5|41110.5|41070.5|41110.5|41070.5|0
1654242030000|2022-06-03 07:40:30|41113.5|41073.5|41110.5|41070.5|41113.5|41073.5|41103.5|41063.5|1
1654242040000|2022-06-03 07:40:40|41107.4|41067.4|41105.5|41065.5|41107.4|41067.4|41105.5|41065.5|2
1654242050000|2022-06-03 07:40:50|41103.5|41063.5|41105.5|41065.5|41105.5|41065.5|41103.5|41063.5|0
1654242070000|2022-06-03 07:41:10|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|0
1654242090000|2022-06-03 07:41:30|41103.5|41063.5|41105.4|41065.4|41105.4|41065.4|41103.5|41063.5|0
1654242100000|2022-06-03 07:41:40|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|0
1654242110000|2022-06-03 07:41:50|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|0
1654242160000|2022-06-03 07:42:40|41103.5|41063.5|41105.4|41065.4|41105.4|41065.4|41103.5|41063.5|1
1654242180000|2022-06-03 07:43:00|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|0
1654242200000|2022-06-03 07:43:20|41100.4|41060.4|41100.4|41060.4|41100.4|41060.4|41100.4|41060.4|0
1654242210000|2022-06-03 07:43:30|41103.5|41063.5|41100.4|41060.4|41103.5|41063.5|41100.4|41060.4|0
1654242220000|2022-06-03 07:43:40|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|0
1654242230000|2022-06-03 07:43:50|41105.4|41065.4|41103.5|41063.5|41105.4|41065.4|41100.4|41060.4|0
1654242250000|2022-06-03 07:44:10|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|0
1654242260000|2022-06-03 07:44:20|41113.5|41073.5|41105.4|41065.4|41113.5|41073.5|41105.4|41065.4|8
1654242290000|2022-06-03 07:44:50|41108.5|41068.5|41105.4|41065.4|41108.5|41068.5|41105.4|41065.4|0
1654242300000|2022-06-03 07:45:00|41108.5|41068.5|41105.4|41065.4|41108.5|41068.5|41105.4|41065.4|0
1654242310000|2022-06-03 07:45:10|41110.4|41070.4|41111.6|41071.6|41113.5|41073.5|41110.4|41070.4|0
1654242320000|2022-06-03 07:45:20|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|0
1654242330000|2022-06-03 07:45:30|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|41103.5|41063.5|1
1654242390000|2022-06-03 07:46:30|||||||||1
1654242400000|2022-06-03 07:46:40|||||||||1
1654242510000|2022-06-03 07:48:30|41113.5|41073.5|41113.5|41073.5|41113.5|41073.5|41113.5|41073.5|2
1654242550000|2022-06-03 07:49:10|41116.6|41076.6|41119.7|41079.7|41119.7|41079.7|41113.5|41073.5|9
1654242600000|2022-06-03 07:50:00|41109.7|41069.7|41112.8|41072.8|41112.8|41072.8|41109.7|41069.7|2
1654242610000|2022-06-03 07:50:10|41109.7|41069.7|41109.7|41069.7|41109.7|41069.7|41109.7|41069.7|0
1654242670000|2022-06-03 07:51:10|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|41114.7|41074.7|2
1654242700000|2022-06-03 07:51:40|41119.7|41079.7|41119.7|41079.7|41119.7|41079.7|41117.7|41077.7|13
1654242710000|2022-06-03 07:51:50|41114.7|41074.7|41117.7|41077.7|41117.7|41077.7|41114.7|41074.7|5
1654242740000|2022-06-03 07:52:20|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|0
1654242750000|2022-06-03 07:52:30|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|1
1654242770000|2022-06-03 07:52:50|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|0
1654242790000|2022-06-03 07:53:10|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|1
1654242820000|2022-06-03 07:53:40|41119.6|41079.6|41104.6|41064.6|41119.6|41079.6|41104.6|41064.6|3
1654242830000|2022-06-03 07:53:50|41107.7|41067.7|41116.5|41076.5|41116.5|41076.5|41104.6|41064.6|1
1654242840000|2022-06-03 07:54:00|41114.6|41074.6|41119.6|41079.6|41119.6|41079.6|41114.6|41074.6|1
1654242870000|2022-06-03 07:54:30|41117.7|41077.7|41119.6|41079.6|41119.6|41079.6|41117.7|41077.7|1
1654242890000|2022-06-03 07:54:50|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|0
1654242920000|2022-06-03 07:55:20|41114.6|41074.6|41111.5|41071.5|41114.6|41074.6|41109.6|41069.6|0
1654242940000|2022-06-03 07:55:40|41109.6|41069.6|41109.6|41069.6|41109.6|41069.6|41109.6|41069.6|0
1654242960000|2022-06-03 07:56:00|||||||||4
1654243020000|2022-06-03 07:57:00|41116.5|41076.5|41116.5|41076.5|41116.5|41076.5|41116.5|41076.5|1
1654243030000|2022-06-03 07:57:10|41119.6|41079.6|41119.6|41079.6|41122.7|41082.7|41119.6|41079.6|2
1654243060000|2022-06-03 07:57:40|41121.5|41081.5|41121.5|41081.5|41121.5|41081.5|41121.5|41081.5|0
1654243070000|2022-06-03 07:57:50|41127.7|41087.7|41141.5|41101.5|41141.5|41101.5|41127.7|41087.7|3
1654243080000|2022-06-03 07:58:00|41139.6|41099.6|41131.5|41091.5|41139.6|41099.6|41131.5|41091.5|0
1654243140000|2022-06-03 07:59:00|41133.4|41093.4|41131.5|41091.5|41134.6|41094.6|41131.5|41091.5|0
1654243170000|2022-06-03 07:59:30|41134.6|41094.6|41139.6|41099.6|41139.6|41099.6|41134.6|41094.6|0
1654243190000|2022-06-03 07:59:50|41141.5|41101.5|41141.5|41101.5|41141.5|41101.5|41141.5|41101.5|1
1654243210000|2022-06-03 08:00:10|41139.6|41099.6|41139.6|41099.6|41139.6|41099.6|41139.6|41099.6|0
1654243220000|2022-06-03 08:00:20|41141.5|41101.5|41141.5|41101.5|41141.5|41101.5|41141.5|41101.5|2
1654243270000|2022-06-03 08:01:10|41139.6|41099.6|41139.6|41099.6|41139.6|41099.6|41139.6|41099.6|0
1654243280000|2022-06-03 08:01:20|41141.5|41101.5|41141.5|41101.5|41141.5|41101.5|41141.5|41101.5|0
1654243300000|2022-06-03 08:01:40|41139.6|41099.6|41131.5|41091.5|41139.6|41099.6|41131.5|41091.5|1
1654243350000|2022-06-03 08:02:30|41136.5|41096.5|41129.6|41089.6|41136.5|41096.5|41129.6|41089.6|1
1654243360000|2022-06-03 08:02:40|41131.5|41091.5|41131.5|41091.5|41131.5|41091.5|41131.5|41091.5|1
1654243380000|2022-06-03 08:03:00|41122.7|41082.7|41117.7|41077.7|41122.7|41082.7|41117.7|41077.7|5
1654243410000|2022-06-03 08:03:30|41119.6|41079.6|41117.7|41077.7|41119.6|41079.6|41117.7|41077.7|0
1654243420000|2022-06-03 08:03:40|41115.8|41075.8|41117.7|41077.7|41117.7|41077.7|41114.6|41074.6|1
1654243430000|2022-06-03 08:03:50|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|1
1654243440000|2022-06-03 08:04:00|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|0
1654243450000|2022-06-03 08:04:10|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|41117.7|41077.7|1
1654243460000|2022-06-03 08:04:20|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|41117.7|41077.7|1
1654243500000|2022-06-03 08:05:00|41117.6|41077.6|41119.6|41079.6|41119.6|41079.6|41117.6|41077.6|0
1654243520000|2022-06-03 08:05:20|41122.6|41082.6|41111.5|41071.5|41122.6|41082.6|41111.5|41071.5|3
1654243530000|2022-06-03 08:05:30|41114.6|41074.6|41109.6|41069.6|41114.6|41074.6|41109.6|41069.6|0
1654243540000|2022-06-03 08:05:40|41109.5|41069.5|41111.5|41071.5|41111.5|41071.5|41109.5|41069.5|0
1654243560000|2022-06-03 08:06:00|41109.5|41069.5|41114.5|41074.5|41114.5|41074.5|41109.5|41069.5|1
1654243630000|2022-06-03 08:07:10|41111.4|41071.4|41114.5|41074.5|41114.5|41074.5|41111.4|41071.4|0
1654243660000|2022-06-03 08:07:40|41111.4|41071.4|41111.4|41071.4|41111.4|41071.4|41111.4|41071.4|0
1654243730000|2022-06-03 08:08:50|||||||||1
1654243750000|2022-06-03 08:09:10|41109.5|41069.5|41111.4|41071.4|41111.4|41071.4|41109.5|41069.5|1
1654243780000|2022-06-03 08:09:40|||||||||1
1654243800000|2022-06-03 08:10:00|41109.5|41069.5|41107.6|41067.6|41112.6|41072.6|41107.6|41067.6|1
1654243820000|2022-06-03 08:10:20|41114.5|41074.5|41114.5|41074.5|41114.5|41074.5|41109.5|41069.5|0
1654243870000|2022-06-03 08:11:10|41116.4|41076.4|41119.5|41079.5|41122.6|41082.6|41116.4|41076.4|2
1654243910000|2022-06-03 08:11:50|41122.6|41082.6|41122.6|41082.6|41122.6|41082.6|41122.6|41082.6|2
1654243920000|2022-06-03 08:12:00|41119.5|41079.5|41119.5|41079.5|41119.5|41079.5|41119.5|41079.5|0
1654243950000|2022-06-03 08:12:30|41122.6|41082.6|41119.5|41079.5|41122.6|41082.6|41119.5|41079.5|3
1654244010000|2022-06-03 08:13:30|41122.6|41082.6|41119.5|41079.5|41122.6|41082.6|41119.5|41079.5|0
1654244020000|2022-06-03 08:13:40|41122.6|41082.6|41119.5|41079.5|41122.6|41082.6|41119.5|41079.5|0
1654244140000|2022-06-03 08:15:40|41117.6|41077.6|41109.5|41069.5|41117.6|41077.6|41109.5|41069.5|1
1654244160000|2022-06-03 08:16:00|41112.6|41072.6|41109.5|41069.5|41112.6|41072.6|41109.5|41069.5|1
1654244180000|2022-06-03 08:16:20|41112.6|41072.6|41112.6|41072.6|41112.6|41072.6|41112.6|41072.6|0
1654244190000|2022-06-03 08:16:30|41109.5|41069.5|41109.5|41069.5|41109.5|41069.5|41109.5|41069.5|0
1654244260000|2022-06-03 08:17:40|||||||||1
1654244270000|2022-06-03 08:17:50|41106.4|41066.4|41109.5|41069.5|41109.5|41069.5|41106.4|41066.4|2
1654244290000|2022-06-03 08:18:10|41099.5|41059.5|41099.5|41059.5|41099.5|41059.5|41099.5|41059.5|10
1654244310000|2022-06-03 08:18:30|41102.6|41062.6|41102.6|41062.6|41102.6|41062.6|41102.6|41062.6|2
1654244320000|2022-06-03 08:18:40|||||||||1
1654244330000|2022-06-03 08:18:50|41102.5|41062.5|41104.5|41064.5|41104.5|41064.5|41102.5|41062.5|1
1654244340000|2022-06-03 08:19:00|41106.4|41066.4|41106.4|41066.4|41106.4|41066.4|41106.4|41066.4|0
1654244350000|2022-06-03 08:19:10|41109.5|41069.5|41109.5|41069.5|41109.5|41069.5|41109.5|41069.5|0
1654244360000|2022-06-03 08:19:20|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|0
1654244370000|2022-06-03 08:19:30|||||||||1
1654244400000|2022-06-03 08:20:00|41114.4|41074.4|41114.4|41074.4|41114.4|41074.4|41114.4|41074.4|4
1654244430000|2022-06-03 08:20:30|41112.5|41072.5|41112.5|41072.5|41112.5|41072.5|41112.5|41072.5|0
1654244490000|2022-06-03 08:21:30|41114.4|41074.4|41122.5|41082.5|41122.5|41082.5|41114.4|41074.4|4
1654244500000|2022-06-03 08:21:40|||||||||1
1654244530000|2022-06-03 08:22:10|41119.4|41079.4|41101.3|41061.3|41119.4|41079.4|41101.3|41061.3|4
1654244540000|2022-06-03 08:22:20|41099.4|41059.4|41099.4|41059.4|41109.4|41069.4|41099.4|41059.4|4
1654244560000|2022-06-03 08:22:40|41101.3|41061.3|41104.4|41064.4|41104.4|41064.4|41101.3|41061.3|1
1654244580000|2022-06-03 08:23:00|41101.3|41061.3|41104.4|41064.4|41104.4|41064.4|41101.3|41061.3|0
1654244590000|2022-06-03 08:23:10|41101.3|41061.3|41099.4|41059.4|41101.3|41061.3|41099.4|41059.4|0
1654244600000|2022-06-03 08:23:20|41089.4|41049.4|41089.4|41049.4|41089.4|41049.4|41087.5|41047.5|14
1654244610000|2022-06-03 08:23:30|41092.5|41052.5|41092.5|41052.5|41092.5|41052.5|41092.5|41052.5|0
1654244620000|2022-06-03 08:23:40|41095.6|41055.6|41101.3|41061.3|41101.3|41061.3|41095.6|41055.6|6
1654244630000|2022-06-03 08:23:50|41104.4|41064.4|41111.3|41071.3|41114.4|41074.4|41104.4|41064.4|1
1654244640000|2022-06-03 08:24:00|41109.4|41069.4|41111.3|41071.3|41111.3|41071.3|41109.4|41069.4|1
1654244670000|2022-06-03 08:24:30|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|0
1654244730000|2022-06-03 08:25:30|41111.3|41071.3|41109.4|41069.4|41111.3|41071.3|41109.4|41069.4|1
1654244780000|2022-06-03 08:26:20|41111.3|41071.3|41111.3|41071.3|41111.3|41071.3|41111.3|41071.3|0
1654244790000|2022-06-03 08:26:30|41109.4|41069.4|41109.4|41069.4|41111.3|41071.3|41109.4|41069.4|0
1654244800000|2022-06-03 08:26:40|41111.3|41071.3|41116.3|41076.3|41119.4|41079.4|41111.3|41071.3|1
1654244810000|2022-06-03 08:26:50|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|0
1654244820000|2022-06-03 08:27:00|41116.3|41076.3|41119.4|41079.4|41119.4|41079.4|41116.3|41076.3|0
1654244830000|2022-06-03 08:27:10|41116.3|41076.3|41116.3|41076.3|41119.4|41079.4|41116.3|41076.3|0
1654244850000|2022-06-03 08:27:30|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|0
1654244900000|2022-06-03 08:28:20|41114.4|41074.4|41119.4|41079.4|41119.4|41079.4|41114.4|41074.4|2
1654244940000|2022-06-03 08:29:00|41122.5|41082.5|41122.5|41082.5|41122.5|41082.5|41122.5|41082.5|2
1654244950000|2022-06-03 08:29:10|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|41119.4|41079.4|0
1654244960000|2022-06-03 08:29:20|41122.5|41082.5|41119.4|41079.4|41122.5|41082.5|41119.4|41079.4|3
1654244970000|2022-06-03 08:29:30|41116.3|41076.3|41119.4|41079.4|41119.4|41079.4|41116.3|41076.3|0
1654245010000|2022-06-03 08:30:10|||||||||1
1654245020000|2022-06-03 08:30:20|41116.3|41076.3|41119.4|41079.4|41119.4|41079.4|41116.3|41076.3|0
1654245060000|2022-06-03 08:31:00|41116.3|41076.3|41109.4|41069.4|41116.3|41076.3|41109.4|41069.4|5
1654245070000|2022-06-03 08:31:10|41111.3|41071.3|41111.3|41071.3|41111.3|41071.3|41109.4|41069.4|0
1654245080000|2022-06-03 08:31:20|41114.4|41074.4|41114.4|41074.4|41117.5|41077.5|41111.3|41071.3|2
1654245090000|2022-06-03 08:31:30|41111.3|41071.3|41111.3|41071.3|41111.3|41071.3|41111.3|41071.3|0
1654245100000|2022-06-03 08:31:40|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|41109.4|41069.4|0
1654245140000|2022-06-03 08:32:20|41111.3|41071.3|41111.3|41071.3|41114.4|41074.4|41109.4|41069.4|5
1654245150000|2022-06-03 08:32:30|41109.4|41069.4|41101.3|41061.3|41109.4|41069.4|41101.3|41061.3|1
1654245160000|2022-06-03 08:32:40|41107.4|41067.4|41101.3|41061.3|41107.4|41067.4|41101.3|41061.3|1
1654245170000|2022-06-03 08:32:50|41104.4|41064.4|41099.3|41059.3|41104.4|41064.4|41099.3|41059.3|0
1654245190000|2022-06-03 08:33:10|41101.3|41061.3|41104.3|41064.3|41104.3|41064.3|41101.3|41061.3|1
1654245210000|2022-06-03 08:33:30|||||||||6
1654245230000|2022-06-03 08:33:50|41106.2|41066.2|41109.3|41069.3|41109.3|41069.3|41106.2|41066.2|0
1654245250000|2022-06-03 08:34:10|||||||||3
1654245280000|2022-06-03 08:34:40|41106.2|41066.2|41109.3|41069.3|41109.3|41069.3|41106.2|41066.2|1
1654245290000|2022-06-03 08:34:50|41106.2|41066.2|41109.3|41069.3|41109.3|41069.3|41106.2|41066.2|0
1654245310000|2022-06-03 08:35:10|41111.2|41071.2|41116.2|41076.2|41119.3|41079.3|41111.2|41071.2|1
1654245320000|2022-06-03 08:35:20|41111.2|41071.2|41111.2|41071.2|41111.2|41071.2|41111.2|41071.2|1
1654245330000|2022-06-03 08:35:30|41109.3|41069.3|41109.3|41069.3|41109.3|41069.3|41106.2|41066.2|0
1654245350000|2022-06-03 08:35:50|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|41106.2|41066.2|0
1654245360000|2022-06-03 08:36:00|41101.2|41061.2|41099.3|41059.3|41101.2|41061.2|41096.2|41056.2|3
1654245390000|2022-06-03 08:36:30|41091.2|41051.2|41079.3|41039.3|41091.2|41051.2|41079.3|41039.3|4
1654245400000|2022-06-03 08:36:40|41081.2|41041.2|41079.3|41039.3|41081.2|41041.2|41079.3|41039.3|0
1654245410000|2022-06-03 08:36:50|41077.4|41037.4|41074.3|41034.3|41077.4|41037.4|41072.4|41032.4|4
1654245420000|2022-06-03 08:37:00|41077.4|41037.4|41077.4|41037.4|41079.3|41039.3|41077.4|41037.4|0
1654245430000|2022-06-03 08:37:10|41075.5|41035.5|41077.4|41037.4|41079.3|41039.3|41075.5|41035.5|1
1654245440000|2022-06-03 08:37:20|41079.3|41039.3|41077.4|41037.4|41079.3|41039.3|41077.4|41037.4|0
1654245460000|2022-06-03 08:37:40|41079.3|41039.3|41077.4|41037.4|41079.3|41039.3|41077.4|41037.4|0
1654245470000|2022-06-03 08:37:50|41079.3|41039.3|41077.4|41037.4|41079.3|41039.3|41077.4|41037.4|0
1654245500000|2022-06-03 08:38:20|41079.3|41039.3|41077.4|41037.4|41079.3|41039.3|41077.4|41037.4|0
1654245510000|2022-06-03 08:38:30|41074.3|41034.3|41077.4|41037.4|41077.4|41037.4|41074.3|41034.3|0
1654245570000|2022-06-03 08:39:30|41072.4|41032.4|41072.4|41032.4|41072.4|41032.4|41072.4|41032.4|0
1654245600000|2022-06-03 08:40:00|41070.5|41030.5|41039.3|40999.3|41070.5|41030.5|41039.3|40999.3|8
1654245620000|2022-06-03 08:40:20|41027.4|40987.4|41013.6|40973.6|41037.4|40997.4|41011.7|40971.7|19
1654245630000|2022-06-03 08:40:30|41010.5|40970.5|41005.5|40965.5|41010.5|40970.5|41005.5|40965.5|0
1654245640000|2022-06-03 08:40:40|41002.4|40962.4|41003.6|40963.6|41003.6|40963.6|40999.3|40959.3|9
1654245650000|2022-06-03 08:40:50|41000.5|40960.5|40993.6|40953.6|41000.5|40960.5|40993.6|40953.6|18
1654245670000|2022-06-03 08:41:10|40998.6|40958.6|41000.5|40960.5|41000.5|40960.5|40998.6|40958.6|0
1654245680000|2022-06-03 08:41:20|41003.6|40963.6|40993.6|40953.6|41005.5|40965.5|40993.6|40953.6|7
1654245690000|2022-06-03 08:41:30|40990.5|40950.5|40990.5|40950.5|40990.5|40950.5|40990.5|40950.5|2
1654245700000|2022-06-03 08:41:40|40995.5|40955.5|40993.6|40953.6|40995.5|40955.5|40993.6|40953.6|0
1654245710000|2022-06-03 08:41:50|40995.5|40955.5|41003.6|40963.6|41003.6|40963.6|40995.5|40955.5|2
1654245730000|2022-06-03 08:42:10|41001.7|40961.7|41005.5|40965.5|41005.5|40965.5|41001.7|40961.7|2
1654245750000|2022-06-03 08:42:30|41000.5|40960.5|41000.5|40960.5|41000.5|40960.5|41000.5|40960.5|1
1654245770000|2022-06-03 08:42:50|40997.4|40957.4|40997.4|40957.4|41000.5|40960.5|40997.4|40957.4|0
1654245780000|2022-06-03 08:43:00|40995.5|40955.5|41000.5|40960.5|41000.5|40960.5|40995.5|40955.5|3
1654245800000|2022-06-03 08:43:20|40983.6|40943.6|40983.6|40943.6|40983.6|40943.6|40983.6|40943.6|5
1654245810000|2022-06-03 08:43:30|40990.5|40950.5|40993.6|40953.6|40993.6|40953.6|40987.4|40947.4|3
1654245840000|2022-06-03 08:44:00|40991.7|40951.7|40988.6|40948.6|40991.7|40951.7|40988.6|40948.6|0
1654245850000|2022-06-03 08:44:10|40993.6|40953.6|40993.6|40953.6|40993.6|40953.6|40993.6|40953.6|1
1654245870000|2022-06-03 08:44:30|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|0
1654245880000|2022-06-03 08:44:40|40983.6|40943.6|40983.6|40943.6|40983.6|40943.6|40983.6|40943.6|1
1654245890000|2022-06-03 08:44:50|40977.4|40937.4|41010.5|40970.5|41010.5|40970.5|40977.4|40937.4|5
1654245900000|2022-06-03 08:45:00|41008.6|40968.6|41005.5|40965.5|41008.6|40968.6|41005.5|40965.5|0
1654245910000|2022-06-03 08:45:10|41000.5|40960.5|41005.5|40965.5|41005.5|40965.5|41000.5|40960.5|1
1654245940000|2022-06-03 08:45:40|41010.5|40970.5|41007.4|40967.4|41010.5|40970.5|41005.5|40965.5|2
1654245950000|2022-06-03 08:45:50|41005.4|40965.4|41013.5|40973.5|41013.5|40973.5|41005.4|40965.4|0
1654245960000|2022-06-03 08:46:00|41015.4|40975.4|41015.4|40975.4|41015.4|40975.4|41015.4|40975.4|0
1654245980000|2022-06-03 08:46:20|||||||||3
1654245990000|2022-06-03 08:46:30|41010.4|40970.4|41010.4|40970.4|41010.4|40970.4|41010.4|40970.4|5
1654246000000|2022-06-03 08:46:40|41015.4|40975.4|41015.4|40975.4|41015.4|40975.4|41015.4|40975.4|0
1654246010000|2022-06-03 08:46:50|41010.4|40970.4|41007.3|40967.3|41010.4|40970.4|41005.4|40965.4|0
1654246020000|2022-06-03 08:47:00|41010.4|40970.4|41005.4|40965.4|41010.4|40970.4|41005.4|40965.4|1
1654246040000|2022-06-03 08:47:20|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|2
1654246050000|2022-06-03 08:47:30|41008.5|40968.5|41003.5|40963.5|41008.5|40968.5|41003.5|40963.5|0
1654246110000|2022-06-03 08:48:30|41000.4|40960.4|41003.5|40963.5|41003.5|40963.5|41000.4|40960.4|0
1654246130000|2022-06-03 08:48:50|41000.4|40960.4|40997.3|40957.3|41000.4|40960.4|40997.3|40957.3|0
1654246140000|2022-06-03 08:49:00|41000.4|40960.4|41005.4|40965.4|41018.5|40978.5|41000.4|40960.4|3
1654246180000|2022-06-03 08:49:40|41007.3|40967.3|41013.5|40973.5|41013.5|40973.5|41007.3|40967.3|2
1654246200000|2022-06-03 08:50:00|41010.4|40970.4|41008.5|40968.5|41013.5|40973.5|41008.5|40968.5|0
1654246220000|2022-06-03 08:50:20|41013.5|40973.5|41013.5|40973.5|41013.5|40973.5|41013.5|40973.5|0
1654246240000|2022-06-03 08:50:40|41011.6|40971.6|41008.5|40968.5|41011.6|40971.6|41008.5|40968.5|0
1654246250000|2022-06-03 08:50:50|41013.5|40973.5|41013.5|40973.5|41013.5|40973.5|41008.5|40968.5|0
1654246260000|2022-06-03 08:51:00|41010.4|40970.4|41011.6|40971.6|41011.6|40971.6|41010.4|40970.4|0
1654246270000|2022-06-03 08:51:10|41008.5|40968.5|41008.5|40968.5|41008.5|40968.5|41008.5|40968.5|0
1654246310000|2022-06-03 08:51:50|41013.5|40973.5|41008.5|40968.5|41013.5|40973.5|41008.5|40968.5|0
1654246330000|2022-06-03 08:52:10|41013.5|40973.5|41008.5|40968.5|41013.5|40973.5|41008.5|40968.5|0
1654246360000|2022-06-03 08:52:40|41011.6|40971.6|41013.5|40973.5|41013.5|40973.5|41011.6|40971.6|1
1654246370000|2022-06-03 08:52:50|41008.5|40968.5|41005.4|40965.4|41013.5|40973.5|41005.4|40965.4|1
1654246390000|2022-06-03 08:53:10|41007.3|40967.3|41008.5|40968.5|41011.6|40971.6|41005.4|40965.4|1
1654246400000|2022-06-03 08:53:20|41010.4|40970.4|41018.5|40978.5|41018.5|40978.5|41008.5|40968.5|12
1654246410000|2022-06-03 08:53:30|41015.4|40975.4|41015.4|40975.4|41018.5|40978.5|41015.4|40975.4|2
1654246420000|2022-06-03 08:53:40|41005.4|40965.4|41005.4|40965.4|41005.4|40965.4|41005.4|40965.4|0
1654246470000|2022-06-03 08:54:30|41013.5|40973.5|41013.5|40973.5|41013.5|40973.5|41013.5|40973.5|0
1654246490000|2022-06-03 08:54:50|41007.3|40967.3|41013.5|40973.5|41013.5|40973.5|41005.4|40965.4|0
1654246500000|2022-06-03 08:55:00|41010.4|40970.4|41005.4|40965.4|41013.5|40973.5|41005.4|40965.4|0
1654246540000|2022-06-03 08:55:40|41000.4|40960.4|41002.3|40962.3|41002.3|40962.3|41000.4|40960.4|1
1654246560000|2022-06-03 08:56:00|41005.4|40965.4|41005.4|40965.4|41005.4|40965.4|41005.4|40965.4|0
1654246570000|2022-06-03 08:56:10|40973.5|40933.5|40983.5|40943.5|40983.5|40943.5|40973.5|40933.5|5
1654246580000|2022-06-03 08:56:20|40972.3|40932.3|40980.4|40940.4|40980.4|40940.4|40972.3|40932.3|0
1654246590000|2022-06-03 08:56:30|40983.5|40943.5|40983.5|40943.5|40983.5|40943.5|40983.5|40943.5|0
1654246600000|2022-06-03 08:56:40|40975.4|40935.4|40983.5|40943.5|40985.4|40945.4|40972.3|40932.3|0
1654246610000|2022-06-03 08:56:50|40977.3|40937.3|40983.5|40943.5|40985.4|40945.4|40977.3|40937.3|1
1654246620000|2022-06-03 08:57:00|||||||||3
1654246640000|2022-06-03 08:57:20|40981.6|40941.6|40973.5|40933.5|40981.6|40941.6|40973.5|40933.5|4
1654246660000|2022-06-03 08:57:40|40978.5|40938.5|40976.6|40936.6|40978.5|40938.5|40976.6|40936.6|0
1654246670000|2022-06-03 08:57:50|40973.5|40933.5|40981.6|40941.6|40981.6|40941.6|40973.5|40933.5|0
1654246680000|2022-06-03 08:58:00|40979.7|40939.7|40976.6|40936.6|40979.7|40939.7|40976.6|40936.6|0
1654246700000|2022-06-03 08:58:20|40973.5|40933.5|40979.7|40939.7|40981.6|40941.6|40971.6|40931.6|2
1654246710000|2022-06-03 08:58:30|40986.6|40946.6|40981.6|40941.6|40986.6|40946.6|40979.7|40939.7|1
1654246730000|2022-06-03 08:58:50|40976.6|40936.6|40976.6|40936.6|40979.6|40939.6|40976.6|40936.6|0
1654246740000|2022-06-03 08:59:00|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|0
1654246750000|2022-06-03 08:59:10|40971.5|40931.5|40979.6|40939.6|40979.6|40939.6|40971.5|40931.5|0
1654246770000|2022-06-03 08:59:30|40981.5|40941.5|40981.5|40941.5|40981.5|40941.5|40981.5|40941.5|0
1654246780000|2022-06-03 08:59:40|40976.5|40936.5|40981.5|40941.5|40981.5|40941.5|40976.5|40936.5|0
1654246790000|2022-06-03 08:59:50|40976.5|40936.5|40976.5|40936.5|40976.5|40936.5|40973.4|40933.4|0
1654246800000|2022-06-03 09:00:00|40979.6|40939.6|40979.6|40939.6|40979.6|40939.6|40971.5|40931.5|4
1654246820000|2022-06-03 09:00:20|40976.5|40936.5|40981.5|40941.5|40981.5|40941.5|40973.4|40933.4|0
1654246830000|2022-06-03 09:00:30|40983.4|40943.4|40986.5|40946.5|40986.5|40946.5|40983.4|40943.4|1
1654246840000|2022-06-03 09:00:40|40989.6|40949.6|40989.6|40949.6|40989.6|40949.6|40989.6|40949.6|0
1654246850000|2022-06-03 09:00:50|40982.7|40942.7|40976.5|40936.5|40982.7|40942.7|40976.5|40936.5|8
1654246860000|2022-06-03 09:01:00|40979.6|40939.6|40973.4|40933.4|40979.6|40939.6|40971.5|40931.5|1
1654246870000|2022-06-03 09:01:10|40971.5|40931.5|40973.4|40933.4|40976.5|40936.5|40971.5|40931.5|0
1654246890000|2022-06-03 09:01:30|40981.5|40941.5|40973.4|40933.4|40981.5|40941.5|40973.4|40933.4|0
1654246910000|2022-06-03 09:01:50|40956.5|40916.5|40953.4|40913.4|40956.5|40916.5|40953.4|40913.4|17
1654246920000|2022-06-03 09:02:00|40951.5|40911.5|40951.5|40911.5|40951.5|40911.5|40951.5|40911.5|0
1654246930000|2022-06-03 09:02:10|40953.4|40913.4|40953.4|40913.4|40953.4|40913.4|40953.4|40913.4|0
1654246950000|2022-06-03 09:02:30|40961.5|40921.5|40963.4|40923.4|40966.5|40926.5|40961.5|40921.5|1
1654246970000|2022-06-03 09:02:50|40969.6|40929.6|40969.6|40929.6|40971.5|40931.5|40969.6|40929.6|2
1654246980000|2022-06-03 09:03:00|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|0
1654246990000|2022-06-03 09:03:10|40969.6|40929.6|40969.6|40929.6|40969.6|40929.6|40969.6|40929.6|0
1654247000000|2022-06-03 09:03:20|40966.5|40926.5|40971.5|40931.5|40971.5|40931.5|40966.5|40926.5|0
1654247030000|2022-06-03 09:03:50|||||||||1
1654247040000|2022-06-03 09:04:00|40968.4|40928.4|40971.5|40931.5|40971.5|40931.5|40968.4|40928.4|0
1654247050000|2022-06-03 09:04:10|40968.4|40928.4|40971.5|40931.5|40971.5|40931.5|40968.4|40928.4|0
1654247070000|2022-06-03 09:04:30|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|2
1654247080000|2022-06-03 09:04:40|40964.6|40924.6|40966.5|40926.5|40966.5|40926.5|40964.6|40924.6|2
1654247090000|2022-06-03 09:04:50|40964.6|40924.6|40966.5|40926.5|40966.5|40926.5|40964.6|40924.6|0
1654247100000|2022-06-03 09:05:00|40964.6|40924.6|40966.5|40926.5|40969.6|40929.6|40964.6|40924.6|1
1654247110000|2022-06-03 09:05:10|40969.6|40929.6|40969.6|40929.6|40969.6|40929.6|40969.6|40929.6|0
1654247140000|2022-06-03 09:05:40|40971.5|40931.5|40969.6|40929.6|40971.5|40931.5|40969.6|40929.6|1
1654247150000|2022-06-03 09:05:50|40971.5|40931.5|40971.5|40931.5|40971.5|40931.5|40971.5|40931.5|0
1654247160000|2022-06-03 09:06:00|40969.6|40929.6|40971.5|40931.5|40971.5|40931.5|40969.6|40929.6|0
1654247190000|2022-06-03 09:06:30|40989.6|40949.6|40983.4|40943.4|40989.6|40949.6|40983.4|40943.4|2
1654247200000|2022-06-03 09:06:40|40986.5|40946.5|40991.5|40951.5|40991.5|40951.5|40986.5|40946.5|0
1654247220000|2022-06-03 09:07:00|40993.4|40953.4|40983.4|40943.4|40993.4|40953.4|40983.4|40943.4|3
1654247230000|2022-06-03 09:07:10|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|0
1654247260000|2022-06-03 09:07:40|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|0
1654247280000|2022-06-03 09:08:00|40983.4|40943.4|40983.4|40943.4|40986.5|40946.5|40981.5|40941.5|0
1654247290000|2022-06-03 09:08:10|40981.5|40941.5|40983.4|40943.4|40983.4|40943.4|40981.5|40941.5|0
1654247300000|2022-06-03 09:08:20|40989.6|40949.6|40983.4|40943.4|40989.6|40949.6|40983.4|40943.4|1
1654247310000|2022-06-03 09:08:30|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|0
1654247320000|2022-06-03 09:08:40|40983.4|40943.4|40983.4|40943.4|40983.4|40943.4|40983.4|40943.4|0
1654247390000|2022-06-03 09:09:50|40991.5|40951.5|40986.5|40946.5|40991.5|40951.5|40983.4|40943.4|0
1654247400000|2022-06-03 09:10:00|40988.4|40948.4|40993.4|40953.4|41001.5|40961.5|40988.4|40948.4|3
1654247420000|2022-06-03 09:10:20|40996.5|40956.5|40993.4|40953.4|40996.5|40956.5|40993.4|40953.4|0
1654247480000|2022-06-03 09:11:20|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|0
1654247510000|2022-06-03 09:11:50|41001.5|40961.5|40996.5|40956.5|41001.5|40961.5|40993.4|40953.4|2
1654247520000|2022-06-03 09:12:00|40993.4|40953.4|40993.4|40953.4|40993.4|40953.4|40993.4|40953.4|0
1654247560000|2022-06-03 09:12:40|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|0
1654247590000|2022-06-03 09:13:10|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|0
1654247620000|2022-06-03 09:13:40|||||||||1
1654247660000|2022-06-03 09:14:20|||||||||1
1654247670000|2022-06-03 09:14:30|40956.4|40916.4|40956.4|40916.4|40959.5|40919.5|40954.5|40914.5|9
1654247680000|2022-06-03 09:14:40|40954.5|40914.5|40954.5|40914.5|40954.5|40914.5|40951.4|40911.4|0
1654247690000|2022-06-03 09:14:50|40944.5|40904.5|40944.5|40904.5|40944.5|40904.5|40944.5|40904.5|5
1654247700000|2022-06-03 09:15:00|40941.4|40901.4|40934.5|40894.5|40941.4|40901.4|40931.4|40891.4|16
1654247710000|2022-06-03 09:15:10|40937.6|40897.6|40934.5|40894.5|40937.6|40897.6|40934.5|40894.5|0
1654247720000|2022-06-03 09:15:20|40937.6|40897.6|40937.6|40897.6|40937.6|40897.6|40937.6|40897.6|0
1654247730000|2022-06-03 09:15:30|40934.5|40894.5|40934.5|40894.5|40934.5|40894.5|40934.5|40894.5|0
1654247750000|2022-06-03 09:15:50|||||||||1
1654247760000|2022-06-03 09:16:00|40919.5|40879.5|40922.6|40882.6|40927.6|40887.6|40919.5|40879.5|2
1654247770000|2022-06-03 09:16:10|40924.5|40884.5|40927.6|40887.6|40927.6|40887.6|40924.5|40884.5|0
1654247820000|2022-06-03 09:17:00|40925.7|40885.7|40917.6|40877.6|40925.7|40885.7|40914.5|40874.5|6
1654247830000|2022-06-03 09:17:10|40914.5|40874.5|40907.6|40867.6|40914.5|40874.5|40905.7|40865.7|9
1654247860000|2022-06-03 09:17:40|40905.7|40865.7|40907.6|40867.6|40907.6|40867.6|40902.6|40862.6|0
1654247880000|2022-06-03 09:18:00|40905.7|40865.7|40905.7|40865.7|40905.7|40865.7|40905.7|40865.7|2
1654247900000|2022-06-03 09:18:20|40907.6|40867.6|40907.6|40867.6|40907.6|40867.6|40907.6|40867.6|0
1654247960000|2022-06-03 09:19:20|40905.7|40865.7|40902.6|40862.6|40905.7|40865.7|40902.6|40862.6|0
1654247980000|2022-06-03 09:19:40|40905.7|40865.7|40900.7|40860.7|40905.7|40865.7|40900.7|40860.7|1
1654247990000|2022-06-03 09:19:50|40905.7|40865.7|40905.7|40865.7|40905.7|40865.7|40905.7|40865.7|5
1654248000000|2022-06-03 09:20:00|40907.6|40867.6|40907.6|40867.6|40907.6|40867.6|40907.6|40867.6|1
1654248010000|2022-06-03 09:20:10|40905.7|40865.7|40907.6|40867.6|40907.6|40867.6|40905.7|40865.7|0
1654248020000|2022-06-03 09:20:20|40905.7|40865.7|40900.7|40860.7|40905.7|40865.7|40900.7|40860.7|1
1654248040000|2022-06-03 09:20:40|40897.6|40857.6|40900.7|40860.7|40900.7|40860.7|40897.6|40857.6|0
1654248070000|2022-06-03 09:21:10|40917.6|40877.6|40919.5|40879.5|40922.6|40882.6|40917.6|40877.6|5
1654248080000|2022-06-03 09:21:20|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|0
1654248090000|2022-06-03 09:21:30|40927.6|40887.6|40927.6|40887.6|40927.6|40887.6|40927.6|40887.6|1
1654248130000|2022-06-03 09:22:10|40937.6|40897.6|40937.6|40897.6|40937.6|40897.6|40931.4|40891.4|3
1654248170000|2022-06-03 09:22:50|40934.5|40894.5|40934.5|40894.5|40934.5|40894.5|40934.5|40894.5|0
1654248190000|2022-06-03 09:23:10|40924.5|40884.5|40924.5|40884.5|40924.5|40884.5|40924.5|40884.5|3
1654248230000|2022-06-03 09:23:50|40921.4|40881.4|40921.4|40881.4|40921.4|40881.4|40921.4|40881.4|0
1654248240000|2022-06-03 09:24:00|40924.5|40884.5|40924.5|40884.5|40924.5|40884.5|40924.5|40884.5|0
1654248250000|2022-06-03 09:24:10|40921.4|40881.4|40921.4|40881.4|40921.4|40881.4|40921.4|40881.4|0
1654248280000|2022-06-03 09:24:40|40924.5|40884.5|40924.5|40884.5|40924.5|40884.5|40924.5|40884.5|0
1654248290000|2022-06-03 09:24:50|40926.4|40886.4|40928.3|40888.3|40928.3|40888.3|40926.4|40886.4|2
1654248300000|2022-06-03 09:25:00|40926.4|40886.4|40924.5|40884.5|40926.4|40886.4|40924.5|40884.5|1
1654248310000|2022-06-03 09:25:10|40921.4|40881.4|40921.4|40881.4|40921.4|40881.4|40921.4|40881.4|0
1654248340000|2022-06-03 09:25:40|40919.5|40879.5|40919.5|40879.5|40919.5|40879.5|40919.5|40879.5|1
1654248380000|2022-06-03 09:26:20|40916.4|40876.4|40916.4|40876.4|40916.4|40876.4|40916.4|40876.4|0
1654248390000|2022-06-03 09:26:30|40919.5|40879.5|40919.5|40879.5|40919.5|40879.5|40919.5|40879.5|0
1654248400000|2022-06-03 09:26:40|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|40917.6|40877.6|0
1654248410000|2022-06-03 09:26:50|40914.5|40874.5|40915.7|40875.7|40915.7|40875.7|40905.7|40865.7|6
1654248420000|2022-06-03 09:27:00|40917.6|40877.6|40915.7|40875.7|40917.6|40877.6|40915.7|40875.7|1
1654248430000|2022-06-03 09:27:10|40915.6|40875.6|40917.5|40877.5|40917.5|40877.5|40915.6|40875.6|0
1654248450000|2022-06-03 09:27:30|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|0
1654248460000|2022-06-03 09:27:40|40921.3|40881.3|40929.4|40889.4|40934.4|40894.4|40921.3|40881.3|3
1654248470000|2022-06-03 09:27:50|40931.3|40891.3|40934.4|40894.4|40934.4|40894.4|40929.4|40889.4|0
1654248480000|2022-06-03 09:28:00|40936.3|40896.3|40941.3|40901.3|40941.3|40901.3|40936.3|40896.3|0
1654248500000|2022-06-03 09:28:20|40939.4|40899.4|40942.5|40902.5|40942.5|40902.5|40939.4|40899.4|0
1654248510000|2022-06-03 09:28:30|40944.4|40904.4|40944.4|40904.4|40944.4|40904.4|40944.4|40904.4|0
1654248530000|2022-06-03 09:28:50|40941.3|40901.3|40949.4|40909.4|40951.3|40911.3|40941.3|40901.3|0
1654248540000|2022-06-03 09:29:00|40946.3|40906.3|40946.3|40906.3|40946.3|40906.3|40946.3|40906.3|0
1654248550000|2022-06-03 09:29:10|40944.4|40904.4|40939.4|40899.4|40944.4|40904.4|40937.5|40897.5|3
1654248580000|2022-06-03 09:29:40|40946.3|40906.3|40942.5|40902.5|40946.3|40906.3|40942.5|40902.5|1
1654248590000|2022-06-03 09:29:50|40944.4|40904.4|40946.3|40906.3|40946.3|40906.3|40944.4|40904.4|0
1654248600000|2022-06-03 09:30:00|40948.2|40908.2|40961.3|40921.3|40961.3|40921.3|40948.2|40908.2|1
1654248610000|2022-06-03 09:30:10|40959.4|40919.4|40956.3|40916.3|40959.4|40919.4|40956.3|40916.3|0
1654248630000|2022-06-03 09:30:30|40954.4|40914.4|40954.4|40914.4|40954.4|40914.4|40954.4|40914.4|0
1654248640000|2022-06-03 09:30:40|40956.3|40916.3|40956.3|40916.3|40961.3|40921.3|40956.3|40916.3|1
1654248670000|2022-06-03 09:31:10|40949.4|40909.4|40949.4|40909.4|40949.4|40909.4|40949.4|40909.4|0
1654248690000|2022-06-03 09:31:30|40952.5|40912.5|40954.4|40914.4|40954.4|40914.4|40952.5|40912.5|0
1654248700000|2022-06-03 09:31:40|40961.3|40921.3|40956.3|40916.3|40961.3|40921.3|40956.3|40916.3|2
1654248710000|2022-06-03 09:31:50|40954.4|40914.4|40954.4|40914.4|40954.4|40914.4|40954.4|40914.4|0
1654248720000|2022-06-03 09:32:00|40951.3|40911.3|40951.3|40911.3|40951.3|40911.3|40951.3|40911.3|0
1654248730000|2022-06-03 09:32:10|40954.4|40914.4|40954.4|40914.4|40954.4|40914.4|40954.4|40914.4|0
1654248750000|2022-06-03 09:32:30|40951.3|40911.3|40954.4|40914.4|40954.4|40914.4|40951.3|40911.3|0
1654248760000|2022-06-03 09:32:40|40951.3|40911.3|40951.3|40911.3|40951.3|40911.3|40951.3|40911.3|0
1654248770000|2022-06-03 09:32:50|40949.4|40909.4|40944.4|40904.4|40949.4|40909.4|40944.4|40904.4|1
1654248780000|2022-06-03 09:33:00|40942.5|40902.5|40939.4|40899.4|40942.5|40902.5|40939.4|40899.4|0
1654248790000|2022-06-03 09:33:10|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|2
1654248840000|2022-06-03 09:34:00|40944.4|40904.4|40939.4|40899.4|40944.4|40904.4|40939.4|40899.4|2
1654248850000|2022-06-03 09:34:10|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|0
1654248870000|2022-06-03 09:34:30|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|0
1654248900000|2022-06-03 09:35:00|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|0
1654248940000|2022-06-03 09:35:40|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|0
1654248990000|2022-06-03 09:36:30|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|0
1654249000000|2022-06-03 09:36:40|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|0
1654249010000|2022-06-03 09:36:50|40934.4|40894.4|40934.4|40894.4|40934.4|40894.4|40934.4|40894.4|0
1654249040000|2022-06-03 09:37:20|40937.5|40897.5|40952.5|40912.5|40952.5|40912.5|40937.5|40897.5|3
1654249050000|2022-06-03 09:37:30|40949.4|40909.4|40949.4|40909.4|40949.4|40909.4|40949.4|40909.4|0
1654249060000|2022-06-03 09:37:40|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|0
1654249070000|2022-06-03 09:37:50|40939.4|40899.4|40942.5|40902.5|40942.5|40902.5|40939.4|40899.4|0
1654249080000|2022-06-03 09:38:00|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|0
1654249090000|2022-06-03 09:38:10|40942.5|40902.5|40944.4|40904.4|40944.4|40904.4|40942.5|40902.5|0
1654249110000|2022-06-03 09:38:30|40946.3|40906.3|40952.5|40912.5|40952.5|40912.5|40946.3|40906.3|0
1654249130000|2022-06-03 09:38:50|40951.3|40911.3|40952.5|40912.5|40952.5|40912.5|40951.3|40911.3|0
1654249150000|2022-06-03 09:39:10|40956.3|40916.3|40956.3|40916.3|40956.3|40916.3|40952.5|40912.5|4
1654249160000|2022-06-03 09:39:20|40954.4|40914.4|40956.3|40916.3|40956.3|40916.3|40954.4|40914.4|0
1654249170000|2022-06-03 09:39:30|40954.4|40914.4|40954.4|40914.4|40954.4|40914.4|40954.4|40914.4|0
1654249190000|2022-06-03 09:39:50|40956.3|40916.3|40956.3|40916.3|40956.3|40916.3|40956.3|40916.3|1
1654249200000|2022-06-03 09:40:00|40952.5|40912.5|40952.5|40912.5|40952.5|40912.5|40952.5|40912.5|1
1654249250000|2022-06-03 09:40:50|40964.4|40924.4|40956.3|40916.3|40971.3|40931.3|40956.3|40916.3|10
1654249270000|2022-06-03 09:41:10|40964.4|40924.4|40961.3|40921.3|40964.4|40924.4|40961.3|40921.3|0
1654249280000|2022-06-03 09:41:20|40964.4|40924.4|40966.2|40926.2|40966.2|40926.2|40961.2|40921.2|1
1654249310000|2022-06-03 09:41:50|40974.3|40934.3|40979.3|40939.3|40979.3|40939.3|40971.2|40931.2|2
1654249330000|2022-06-03 09:42:10|40976.2|40936.2|40974.3|40934.3|40976.2|40936.2|40974.3|40934.3|0
1654249360000|2022-06-03 09:42:40|40976.2|40936.2|40969.3|40929.3|40976.2|40936.2|40969.3|40929.3|0
1654249380000|2022-06-03 09:43:00|40972.4|40932.4|40972.4|40932.4|40972.4|40932.4|40972.4|40932.4|0
1654249390000|2022-06-03 09:43:10|40969.3|40929.3|40969.3|40929.3|40969.3|40929.3|40964.3|40924.3|1
1654249410000|2022-06-03 09:43:30|40971.2|40931.2|40972.4|40932.4|40979.3|40939.3|40971.2|40931.2|1
1654249420000|2022-06-03 09:43:40|40969.3|40929.3|40969.3|40929.3|40969.3|40929.3|40966.2|40926.2|0
1654249440000|2022-06-03 09:44:00|40962.4|40922.4|40966.2|40926.2|40966.2|40926.2|40959.3|40919.3|2
1654249450000|2022-06-03 09:44:10|40969.3|40929.3|40979.3|40939.3|40979.3|40939.3|40969.3|40929.3|2
1654249490000|2022-06-03 09:44:50|40976.2|40936.2|40979.3|40939.3|40984.3|40944.3|40976.2|40936.2|0
1654249510000|2022-06-03 09:45:10|40984.3|40944.3|40982.4|40942.4|40986.2|40946.2|40982.4|40942.4|0
1654249520000|2022-06-03 09:45:20|40984.3|40944.3|40979.3|40939.3|40986.2|40946.2|40979.3|40939.3|0
1654249560000|2022-06-03 09:46:00|40982.4|40942.4|40979.3|40939.3|40982.4|40942.4|40974.3|40934.3|1
1654249590000|2022-06-03 09:46:30|40982.4|40942.4|40982.4|40942.4|40982.4|40942.4|40979.3|40939.3|1
1654249600000|2022-06-03 09:46:40|40979.3|40939.3|40979.3|40939.3|40979.3|40939.3|40979.3|40939.3|0
1654249620000|2022-06-03 09:47:00|40982.4|40942.4|40986.2|40946.2|40989.3|40949.3|40979.3|40939.3|2
1654249630000|2022-06-03 09:47:10|40984.3|40944.3|40982.4|40942.4|40984.3|40944.3|40982.4|40942.4|0
1654249650000|2022-06-03 09:47:30|40979.3|40939.3|40979.3|40939.3|40979.3|40939.3|40979.3|40939.3|0
1654249750000|2022-06-03 09:49:10|40976.2|40936.2|40976.2|40936.2|40976.2|40936.2|40976.2|40936.2|1
1654249800000|2022-06-03 09:50:00|40979.3|40939.3|40979.3|40939.3|40979.3|40939.3|40979.3|40939.3|0
1654249810000|2022-06-03 09:50:10|40976.2|40936.2|40971.2|40931.2|40976.2|40936.2|40971.2|40931.2|1
1654249840000|2022-06-03 09:50:40|40974.3|40934.3|40974.3|40934.3|40974.3|40934.3|40974.3|40934.3|0
1654249850000|2022-06-03 09:50:50|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|0
1654249910000|2022-06-03 09:51:50|40968.1|40928.1|40966.2|40926.2|40968.1|40928.1|40966.2|40926.2|1
1654249920000|2022-06-03 09:52:00|40969.3|40929.3|40969.3|40929.3|40973.1|40933.1|40966.2|40926.2|2
1654249960000|2022-06-03 09:52:40|40971.2|40931.2|40969.3|40929.3|40973.1|40933.1|40969.3|40929.3|0
1654249970000|2022-06-03 09:52:50|40971.2|40931.2|40973.1|40933.1|40973.1|40933.1|40971.2|40931.2|0
1654249980000|2022-06-03 09:53:00|40976.2|40936.2|40966.2|40926.2|40976.2|40936.2|40966.2|40926.2|3
1654250040000|2022-06-03 09:54:00|40969.3|40929.3|40969.3|40929.3|40969.3|40929.3|40969.3|40929.3|0
1654250050000|2022-06-03 09:54:10|40966.2|40926.2|40966.2|40926.2|40966.2|40926.2|40966.2|40926.2|0
1654250070000|2022-06-03 09:54:30|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|0
1654250080000|2022-06-03 09:54:40|||||||||1
1654250120000|2022-06-03 09:55:20|40971.1|40931.1|40971.1|40931.1|40971.1|40931.1|40971.1|40931.1|0
1654250160000|2022-06-03 09:56:00|40969.2|40929.2|40971.1|40931.1|40971.1|40931.1|40969.2|40929.2|0
1654250230000|2022-06-03 09:57:10|40973|40933|40984.9|40944.9|40984.9|40944.9|40973|40933|2
1654250240000|2022-06-03 09:57:20|40988|40948|40983|40943|40988|40948|40983|40943|1
1654250250000|2022-06-03 09:57:30|40989.2|40949.2|40991.1|40951.1|40991.1|40951.1|40989.2|40949.2|1
1654250270000|2022-06-03 09:57:50|||||||||1
1654250290000|2022-06-03 09:58:10|40983|40943|40983|40943|40983|40943|40983|40943|0
1654250300000|2022-06-03 09:58:20|40986.1|40946.1|40986.1|40946.1|40986.1|40946.1|40986.1|40946.1|1
1654250310000|2022-06-03 09:58:30|40983|40943|40983|40943|40983|40943|40983|40943|0
1654250320000|2022-06-03 09:58:40|40981.1|40941.1|40983|40943|40986.1|40946.1|40981.1|40941.1|0
1654250330000|2022-06-03 09:58:50|40971.1|40931.1|40971.1|40931.1|40971.1|40931.1|40971.1|40931.1|1
1654250360000|2022-06-03 09:59:20|40976.1|40936.1|40974.2|40934.2|40976.1|40936.1|40974.2|40934.2|1
1654250370000|2022-06-03 09:59:30|40971.1|40931.1|40971.1|40931.1|40971.1|40931.1|40971.1|40931.1|1
1654250390000|2022-06-03 09:59:50|40995.4|40955.4|40995.4|40955.4|40995.4|40955.4|40995.4|40955.4|1
1654250400000|2022-06-03 10:00:00|40997.3|40957.3|40989.2|40949.2|40997.3|40957.3|40989.2|40949.2|4
1654250420000|2022-06-03 10:00:20|40997.3|40957.3|40995.4|40955.4|40997.3|40957.3|40995.4|40955.4|0
1654250450000|2022-06-03 10:00:50|40997.3|40957.3|40997.3|40957.3|40997.3|40957.3|40997.3|40957.3|0
1654250460000|2022-06-03 10:01:00|40995.4|40955.4|40995.4|40955.4|40995.4|40955.4|40995.4|40955.4|0
1654250480000|2022-06-03 10:01:20|40990.4|40950.4|40990.4|40950.4|40990.4|40950.4|40990.4|40950.4|0
1654250500000|2022-06-03 10:01:40|41017.3|40977.3|41020.4|40980.4|41020.4|40980.4|41017.3|40977.3|6
1654250520000|2022-06-03 10:02:00|41015.4|40975.4|41015.4|40975.4|41015.4|40975.4|41015.4|40975.4|0
1654250530000|2022-06-03 10:02:10|41017.3|40977.3|41025.4|40985.4|41025.4|40985.4|41017.3|40977.3|1
1654250600000|2022-06-03 10:03:20|41027.3|40987.3|41025.4|40985.4|41027.3|40987.3|41025.4|40985.4|0
1654250610000|2022-06-03 10:03:30|41022.3|40982.3|41025.4|40985.4|41025.4|40985.4|41022.3|40982.3|1
1654250640000|2022-06-03 10:04:00|41023.5|40983.5|41025.4|40985.4|41025.4|40985.4|41023.5|40983.5|3
1654250650000|2022-06-03 10:04:10|41027.3|40987.3|41035.4|40995.4|41035.4|40995.4|41027.3|40987.3|1
1654250660000|2022-06-03 10:04:20|41050.4|41010.4|41052.3|41012.3|41052.3|41012.3|41050.4|41010.4|2
1654250670000|2022-06-03 10:04:30|41050.4|41010.4|41050.4|41010.4|41050.4|41010.4|41050.4|41010.4|0
1654250680000|2022-06-03 10:04:40|41052.3|41012.3|41052.3|41012.3|41052.3|41012.3|41050.4|41010.4|1
1654250690000|2022-06-03 10:04:50|41060.4|41020.4|41068.5|41028.5|41068.5|41028.5|41060.4|41020.4|4
1654250700000|2022-06-03 10:05:00|41065.4|41025.4|41065.4|41025.4|41065.4|41025.4|41065.4|41025.4|0
1654250730000|2022-06-03 10:05:30|41063.5|41023.5|41055.4|41015.4|41063.5|41023.5|41055.4|41015.4|1
1654250740000|2022-06-03 10:05:40|41050.4|41010.4|41035.4|40995.4|41050.4|41010.4|41035.4|40995.4|6
1654250750000|2022-06-03 10:05:50|41027.3|40987.3|41020.4|40980.4|41027.3|40987.3|41020.4|40980.4|0
1654250760000|2022-06-03 10:06:00|41023.5|40983.5|41021.6|40981.6|41023.5|40983.5|41021.6|40981.6|6
1654250780000|2022-06-03 10:06:20|41016.6|40976.6|41016.6|40976.6|41016.6|40976.6|41016.6|40976.6|0
1654250810000|2022-06-03 10:06:50|41026.6|40986.6|41026.6|40986.6|41026.6|40986.6|41026.6|40986.6|2
1654250820000|2022-06-03 10:07:00|41024.7|40984.7|41024.7|40984.7|41024.7|40984.7|41022.8|40982.8|11
1654250830000|2022-06-03 10:07:10|41026.6|40986.6|41026.6|40986.6|41026.6|40986.6|41026.6|40986.6|0
1654250840000|2022-06-03 10:07:20|41039.7|40999.7|41039.7|40999.7|41039.7|40999.7|41039.7|40999.7|1
1654250860000|2022-06-03 10:07:40|41037.8|40997.8|41039.7|40999.7|41042.8|41002.8|41034.7|40994.7|0
1654250890000|2022-06-03 10:08:10|41034.7|40994.7|41036.6|40996.6|41036.6|40996.6|41034.7|40994.7|0
1654250900000|2022-06-03 10:08:20|41034.7|40994.7|41036.6|40996.6|41036.6|40996.6|41034.7|40994.7|0
1654250910000|2022-06-03 10:08:30|41034.7|40994.7|41034.7|40994.7|41036.6|40996.6|41034.7|40994.7|0
1654250990000|2022-06-03 10:09:50|41032.8|40992.8|41034.7|40994.7|41034.7|40994.7|41032.8|40992.8|1
1654251000000|2022-06-03 10:10:00|41049.7|41009.7|41046.6|41006.6|41049.7|41009.7|41044.7|41004.7|1
1654251020000|2022-06-03 10:10:20|41044.7|41004.7|41044.7|41004.7|41044.7|41004.7|41044.7|41004.7|1
1654251030000|2022-06-03 10:10:30|41046.6|41006.6|41046.6|41006.6|41046.6|41006.6|41042.8|41002.8|1
1654251040000|2022-06-03 10:10:40|41044.7|41004.7|41044.7|41004.7|41044.7|41004.7|41044.7|41004.7|2
1654251060000|2022-06-03 10:11:00|41042.8|41002.8|41046.5|41006.5|41046.5|41006.5|41042.8|41002.8|1
1654251080000|2022-06-03 10:11:20|41044.6|41004.6|41044.6|41004.6|41044.6|41004.6|41042.8|41002.8|2
1654251100000|2022-06-03 10:11:40|41042.7|41002.7|41042.7|41002.7|41042.7|41002.7|41042.7|41002.7|0
1654251120000|2022-06-03 10:12:00|41029.6|40989.6|41027.7|40987.7|41029.6|40989.6|41022.7|40982.7|7
1654251180000|2022-06-03 10:13:00|41025.8|40985.8|41022.7|40982.7|41025.8|40985.8|41022.7|40982.7|1
1654251190000|2022-06-03 10:13:10|41019.6|40979.6|41037.7|40997.7|41039.6|40999.6|41019.6|40979.6|2
1654251200000|2022-06-03 10:13:20|41042.7|41002.7|41039.6|40999.6|41042.7|41002.7|41039.6|40999.6|0
1654251210000|2022-06-03 10:13:30|41042.7|41002.7|41042.7|41002.7|41042.7|41002.7|41042.7|41002.7|4
1654251220000|2022-06-03 10:13:40|41052.7|41012.7|41052.7|41012.7|41052.7|41012.7|41052.7|41012.7|1
1654251230000|2022-06-03 10:13:50|41049.6|41009.6|41052.7|41012.7|41052.7|41012.7|41047.7|41007.7|1
1654251240000|2022-06-03 10:14:00|41049.6|41009.6|41049.6|41009.6|41052.7|41012.7|41049.6|41009.6|0
1654251250000|2022-06-03 10:14:10|41052.7|41012.7|41052.7|41012.7|41052.7|41012.7|41052.7|41012.7|0
1654251280000|2022-06-03 10:14:40|41047.7|41007.7|41042.7|41002.7|41047.7|41007.7|41042.7|41002.7|3
1654251290000|2022-06-03 10:14:50|41047.7|41007.7|41047.7|41007.7|41047.7|41007.7|41047.7|41007.7|2
1654251300000|2022-06-03 10:15:00|41044.6|41004.6|41047.7|41007.7|41047.7|41007.7|41044.6|41004.6|0
1654251340000|2022-06-03 10:15:40|41045.8|41005.8|41042.7|41002.7|41045.8|41005.8|41042.7|41002.7|0
1654251360000|2022-06-03 10:16:00|||||||||2
1654251380000|2022-06-03 10:16:20|41038.2|40998.2|41038.2|40998.2|41038.2|40998.2|41038.2|40998.2|3
1654251390000|2022-06-03 10:16:30|41028.9|40988.9|41028.9|40988.9|41028.9|40988.9|41028.9|40988.9|0
1654251410000|2022-06-03 10:16:50|41008.9|40968.9|41003.9|40963.9|41008.9|40968.9|41003.9|40963.9|5
1654251420000|2022-06-03 10:17:00|41000.8|40960.8|40995.8|40955.8|41000.8|40960.8|40995.8|40955.8|0
1654251470000|2022-06-03 10:17:50|40985.8|40945.8|40985.8|40945.8|40985.8|40945.8|40983.9|40943.9|2
1654251480000|2022-06-03 10:18:00|40980.8|40940.8|40985.8|40945.8|40985.8|40945.8|40978.9|40938.9|6
1654251490000|2022-06-03 10:18:10|40980.8|40940.8|40995.8|40955.8|40997.7|40957.7|40975.8|40935.8|4
1654251510000|2022-06-03 10:18:30|40998.9|40958.9|41003.9|40963.9|41003.9|40963.9|40998.9|40958.9|1
1654251520000|2022-06-03 10:18:40|41000.8|40960.8|41000.8|40960.8|41000.8|40960.8|41000.8|40960.8|0
1654251530000|2022-06-03 10:18:50|41002.7|40962.7|41005.8|40965.8|41005.8|40965.8|41002.7|40962.7|0
1654251540000|2022-06-03 10:19:00|41000.8|40960.8|41000.8|40960.8|41010.8|40970.8|40997.7|40957.7|9
1654251550000|2022-06-03 10:19:10|40997.7|40957.7|40997.7|40957.7|40997.7|40957.7|40997.7|40957.7|0
1654251560000|2022-06-03 10:19:20|40998.9|40958.9|41000.8|40960.8|41000.8|40960.8|40998.9|40958.9|0
1654251570000|2022-06-03 10:19:30|40995.8|40955.8|40992.7|40952.7|40995.8|40955.8|40992.7|40952.7|0
1654251580000|2022-06-03 10:19:40|40995.8|40955.8|40995.8|40955.8|40995.8|40955.8|40995.8|40955.8|0
1654251650000|2022-06-03 10:20:50|||||||||1
1654251670000|2022-06-03 10:21:10|41000.8|40960.8|41000.8|40960.8|41000.8|40960.8|41000.8|40960.8|2
1654251690000|2022-06-03 10:21:30|41005.8|40965.8|41010.8|40970.8|41010.8|40970.8|41005.8|40965.8|0
1654251700000|2022-06-03 10:21:40|41012.7|40972.7|41012.7|40972.7|41012.7|40972.7|41012.7|40972.7|0
1654251720000|2022-06-03 10:22:00|41015.8|40975.8|41003.9|40963.9|41015.8|40975.8|41003.9|40963.9|2
1654251730000|2022-06-03 10:22:10|41002|40962|41010.8|40970.8|41010.8|40970.8|41002|40962|1
1654251740000|2022-06-03 10:22:20|41005.8|40965.8|41005.8|40965.8|41005.8|40965.8|41005.8|40965.8|0
1654251760000|2022-06-03 10:22:40|41010.8|40970.8|41010.8|40970.8|41010.8|40970.8|41010.8|40970.8|1
1654251780000|2022-06-03 10:23:00|41007.7|40967.7|41020.8|40980.8|41020.8|40980.8|41007.7|40967.7|2
1654251790000|2022-06-03 10:23:10|41030.8|40990.8|41030.8|40990.8|41030.8|40990.8|41025.8|40985.8|0
1654251800000|2022-06-03 10:23:20|41028.9|40988.9|41033.9|40993.9|41035.8|40995.8|41025.8|40985.8|1
1654251820000|2022-06-03 10:23:40|41030.8|40990.8|41030.8|40990.8|41030.8|40990.8|41030.8|40990.8|0
1654251850000|2022-06-03 10:24:10|41043.9|41003.9|41040.8|41000.8|41043.9|41003.9|41040.8|41000.8|2
1654251860000|2022-06-03 10:24:20|41038.9|40998.9|41040.8|41000.8|41043.9|41003.9|41037.7|40997.7|0
1654251870000|2022-06-03 10:24:30|41043.9|41003.9|41048.9|41008.9|41048.9|41008.9|41043.9|41003.9|0
1654251880000|2022-06-03 10:24:40|41047|41007|41043.9|41003.9|41047|41007|41043.9|41003.9|0
1654251890000|2022-06-03 10:24:50|41040.8|41000.8|41045.8|41005.8|41045.8|41005.8|41040.8|41000.8|0
1654251900000|2022-06-03 10:25:00|41047.7|41007.7|41043.9|41003.9|41050.8|41010.8|41043.9|41003.9|0
1654251910000|2022-06-03 10:25:10|41045.8|41005.8|41043.9|41003.9|41045.8|41005.8|41043.9|41003.9|0
1654251920000|2022-06-03 10:25:20|41040.8|41000.8|41043.9|41003.9|41043.9|41003.9|41040.8|41000.8|0
1654251930000|2022-06-03 10:25:30|41040.8|41000.8|41032.7|40992.7|41040.8|41000.8|41032.7|40992.7|0
1654251940000|2022-06-03 10:25:40|41037.7|40997.7|41037.7|40997.7|41037.7|40997.7|41037.7|40997.7|0
1654251950000|2022-06-03 10:25:50|||||||||1
1654251970000|2022-06-03 10:26:10|41040.8|41000.8|41040.8|41000.8|41040.8|41000.8|41040.8|41000.8|0
1654251980000|2022-06-03 10:26:20|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|0
1654251990000|2022-06-03 10:26:30|41045.8|41005.8|41043.9|41003.9|41045.8|41005.8|41043.9|41003.9|0
1654252000000|2022-06-03 10:26:40|41040.8|41000.8|41043.9|41003.9|41043.9|41003.9|41040.8|41000.8|0
1654252020000|2022-06-03 10:27:00|41040.7|41000.7|41040.7|41000.7|41040.7|41000.7|41040.7|41000.7|0
1654252040000|2022-06-03 10:27:20|41043.8|41003.8|41043.8|41003.8|41043.8|41003.8|41043.8|41003.8|0
1654252050000|2022-06-03 10:27:30|41040.7|41000.7|41040.7|41000.7|41040.7|41000.7|41040.7|41000.7|0
1654252060000|2022-06-03 10:27:40|||||||||1
1654252080000|2022-06-03 10:28:00|41043.8|41003.8|41040.7|41000.7|41043.8|41003.8|41040.7|41000.7|0
1654252090000|2022-06-03 10:28:10|41043.8|41003.8|41040.7|41000.7|41043.8|41003.8|41040.7|41000.7|0
1654252100000|2022-06-03 10:28:20|||||||||1
1654252110000|2022-06-03 10:28:30|41038.8|40998.8|41040.7|41000.7|41040.7|41000.7|41038.8|40998.8|0
1654252140000|2022-06-03 10:29:00|41037.6|40997.6|41035.7|40995.7|41040.7|41000.7|41035.7|40995.7|0
1654252160000|2022-06-03 10:29:20|41037.6|40997.6|41037.6|40997.6|41037.6|40997.6|41037.6|40997.6|0
1654252180000|2022-06-03 10:29:40|41035.7|40995.7|41027.6|40987.6|41035.7|40995.7|41027.6|40987.6|1
1654252210000|2022-06-03 10:30:10|41025.7|40985.7|41025.7|40985.7|41025.7|40985.7|41025.7|40985.7|0
1654252220000|2022-06-03 10:30:20|41027.6|40987.6|41027.6|40987.6|41027.6|40987.6|41027.6|40987.6|2
1654252230000|2022-06-03 10:30:30|41025.7|40985.7|41027.6|40987.6|41027.6|40987.6|41025.7|40985.7|1
1654252250000|2022-06-03 10:30:50|41025.7|40985.7|41025.7|40985.7|41025.7|40985.7|41025.7|40985.7|0
1654252350000|2022-06-03 10:32:30|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|3
1654252360000|2022-06-03 10:32:40|41023.8|40983.8|41023.8|40983.8|41023.8|40983.8|41023.8|40983.8|3
1654252370000|2022-06-03 10:32:50|41029.5|40989.5|41035.7|40995.7|41035.7|40995.7|41029.5|40989.5|3
1654252380000|2022-06-03 10:33:00|41025.7|40985.7|41017.6|40977.6|41025.7|40985.7|41017.6|40977.6|2
1654252400000|2022-06-03 10:33:20|41028.8|40988.8|41026.9|40986.9|41028.8|40988.8|41026.9|40986.9|0
1654252410000|2022-06-03 10:33:30|41017.6|40977.6|41017.6|40977.6|41017.6|40977.6|41017.6|40977.6|0
1654252420000|2022-06-03 10:33:40|41020.7|40980.7|41020.7|40980.7|41020.7|40980.7|41020.7|40980.7|0
1654252430000|2022-06-03 10:33:50|41022.6|40982.6|41025.7|40985.7|41025.7|40985.7|41022.6|40982.6|0
1654252440000|2022-06-03 10:34:00|41023.8|40983.8|41010.7|40970.7|41023.8|40983.8|41010.7|40970.7|2
1654252470000|2022-06-03 10:34:30|41015.7|40975.7|41013.8|40973.8|41015.7|40975.7|41010.7|40970.7|1
1654252480000|2022-06-03 10:34:40|41010.7|40970.7|41010.7|40970.7|41010.7|40970.7|41010.7|40970.7|0
1654252490000|2022-06-03 10:34:50|41005.7|40965.7|40993.8|40953.8|41005.7|40965.7|40993.8|40953.8|2
1654252510000|2022-06-03 10:35:10|||||||||1
1654252520000|2022-06-03 10:35:20|40995.7|40955.7|40993.8|40953.8|40995.7|40955.7|40993.8|40953.8|0
1654252530000|2022-06-03 10:35:30|||||||||2
1654252540000|2022-06-03 10:35:40|40990.7|40950.7|40993.8|40953.8|40993.8|40953.8|40990.7|40950.7|0
1654252580000|2022-06-03 10:36:20|40995.7|40955.7|40995.7|40955.7|40995.7|40955.7|40995.7|40955.7|0
1654252600000|2022-06-03 10:36:40|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|1
1654252610000|2022-06-03 10:36:50|||||||||3
1654252620000|2022-06-03 10:37:00|40995.7|40955.7|40993.8|40953.8|40995.7|40955.7|40993.8|40953.8|0
1654252640000|2022-06-03 10:37:20|40990.7|40950.7|40990.7|40950.7|40990.7|40950.7|40990.7|40950.7|3
1654252650000|2022-06-03 10:37:30|40988.8|40948.8|40995.7|40955.7|40995.7|40955.7|40988.8|40948.8|2
1654252670000|2022-06-03 10:37:50|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|0
1654252680000|2022-06-03 10:38:00|40995.7|40955.7|40995.7|40955.7|40995.7|40955.7|40995.7|40955.7|0
1654252730000|2022-06-03 10:38:50|40993.8|40953.8|40985.7|40945.7|40993.8|40953.8|40985.7|40945.7|0
1654252760000|2022-06-03 10:39:20|40980.7|40940.7|40975.7|40935.7|40983.8|40943.8|40975.7|40935.7|1
1654252770000|2022-06-03 10:39:30|40973.8|40933.8|40970.7|40930.7|40973.8|40933.8|40970.7|40930.7|0
1654252780000|2022-06-03 10:39:40|||||||||1
1654252790000|2022-06-03 10:39:50|40972.6|40932.6|40985.7|40945.7|40985.7|40945.7|40972.6|40932.6|2
1654252800000|2022-06-03 10:40:00|40990.7|40950.7|40987.6|40947.6|40990.7|40950.7|40985.7|40945.7|5
1654252820000|2022-06-03 10:40:20|40990.7|40950.7|40980.7|40940.7|40990.7|40950.7|40980.7|40940.7|4
1654252830000|2022-06-03 10:40:30|40983.8|40943.8|40983.8|40943.8|40983.8|40943.8|40983.8|40943.8|0
1654252890000|2022-06-03 10:41:30|40985.7|40945.7|40983.8|40943.8|40985.7|40945.7|40983.8|40943.8|0
1654252930000|2022-06-03 10:42:10|40985.6|40945.6|40993.8|40953.8|40993.8|40953.8|40985.6|40945.6|2
1654252940000|2022-06-03 10:42:20|40995.6|40955.6|40995.6|40955.6|40995.6|40955.6|40995.6|40955.6|1
1654252950000|2022-06-03 10:42:30|40993.7|40953.7|40987.5|40947.5|40993.7|40953.7|40987.5|40947.5|2
1654252980000|2022-06-03 10:43:00|40985.6|40945.6|40985.6|40945.6|40985.6|40945.6|40985.6|40945.6|1
1654253000000|2022-06-03 10:43:20|40993.7|40953.7|40978.7|40938.7|40993.7|40953.7|40978.7|40938.7|2
1654253010000|2022-06-03 10:43:30|||||||||2
1654253020000|2022-06-03 10:43:40|||||||||1
1654253030000|2022-06-03 10:43:50|||||||||1
1654253040000|2022-06-03 10:44:00|40958.7|40918.7|40955.6|40915.6|40958.7|40918.7|40955.6|40915.6|6
1654253060000|2022-06-03 10:44:20|40945.6|40905.6|40945.6|40905.6|40948.7|40908.7|40945.6|40905.6|3
1654253080000|2022-06-03 10:44:40|40948.7|40908.7|40950.6|40910.6|40950.6|40910.6|40948.7|40908.7|1
1654253090000|2022-06-03 10:44:50|40948.7|40908.7|40953.7|40913.7|40953.7|40913.7|40948.7|40908.7|0
1654253120000|2022-06-03 10:45:20|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|3
1654253140000|2022-06-03 10:45:40|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|0
1654253150000|2022-06-03 10:45:50|40965.6|40925.6|40963.7|40923.7|40965.6|40925.6|40963.7|40923.7|0
1654253160000|2022-06-03 10:46:00|40967.5|40927.5|40967.5|40927.5|40967.5|40927.5|40967.5|40927.5|2
1654253170000|2022-06-03 10:46:10|40965.6|40925.6|40970.6|40930.6|40970.6|40930.6|40965.6|40925.6|0
1654253200000|2022-06-03 10:46:40|40983.7|40943.7|40975.6|40935.6|40983.7|40943.7|40975.6|40935.6|2
1654253210000|2022-06-03 10:46:50|40983.7|40943.7|40983.7|40943.7|40983.7|40943.7|40983.7|40943.7|1
1654253230000|2022-06-03 10:47:10|40985.6|40945.6|40983.7|40943.7|40985.6|40945.6|40983.7|40943.7|0
1654253310000|2022-06-03 10:48:30|40980.6|40940.6|40980.6|40940.6|40980.6|40940.6|40980.6|40940.6|0
1654253320000|2022-06-03 10:48:40|40983.7|40943.7|40975.6|40935.6|40983.7|40943.7|40975.6|40935.6|0
1654253340000|2022-06-03 10:49:00|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|0
1654253390000|2022-06-03 10:49:50|40970.6|40930.6|40970.6|40930.6|40970.6|40930.6|40970.6|40930.6|0
1654253400000|2022-06-03 10:50:00|40973.7|40933.7|40967.5|40927.5|40973.7|40933.7|40965.6|40925.6|0
1654253410000|2022-06-03 10:50:10|40970.6|40930.6|40970.6|40930.6|40970.6|40930.6|40970.6|40930.6|0
1654253450000|2022-06-03 10:50:50|40965.6|40925.6|40970.6|40930.6|40970.6|40930.6|40965.6|40925.6|0
1654253460000|2022-06-03 10:51:00|40968.7|40928.7|40970.6|40930.6|40973.7|40933.7|40968.7|40928.7|0
1654253470000|2022-06-03 10:51:10|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|0
1654253480000|2022-06-03 10:51:20|40970.6|40930.6|40965.6|40925.6|40973.7|40933.7|40965.6|40925.6|3
1654253520000|2022-06-03 10:52:00|40963.7|40923.7|40983.7|40943.7|40983.7|40943.7|40963.7|40923.7|1
1654253560000|2022-06-03 10:52:40|40985.6|40945.6|40983.7|40943.7|40985.6|40945.6|40983.7|40943.7|0
1654253570000|2022-06-03 10:52:50|40980.6|40940.6|40983.7|40943.7|40983.7|40943.7|40980.6|40940.6|0
1654253580000|2022-06-03 10:53:00|40990.6|40950.6|40983.7|40943.7|40990.6|40950.6|40983.7|40943.7|2
1654253590000|2022-06-03 10:53:10|40980.6|40940.6|40980.6|40940.6|40980.6|40940.6|40975.6|40935.6|0
1654253600000|2022-06-03 10:53:20|40975.6|40935.6|40975.6|40935.6|40975.6|40935.6|40975.6|40935.6|0
1654253610000|2022-06-03 10:53:30|40973.7|40933.7|40970.6|40930.6|40973.7|40933.7|40970.6|40930.6|0
1654253620000|2022-06-03 10:53:40|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|0
1654253630000|2022-06-03 10:53:50|40970.6|40930.6|40970.6|40930.6|40973.7|40933.7|40965.6|40925.6|0
1654253650000|2022-06-03 10:54:10|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|0
1654253660000|2022-06-03 10:54:20|40975.6|40935.6|40973.7|40933.7|40975.6|40935.6|40973.7|40933.7|0
1654253680000|2022-06-03 10:54:40|40975.6|40935.6|40975.6|40935.6|40975.6|40935.6|40975.6|40935.6|0
1654253710000|2022-06-03 10:55:10|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|1
1654253810000|2022-06-03 10:56:50|||||||||1
1654253840000|2022-06-03 10:57:20|40970.5|40930.5|40970.5|40930.5|40970.5|40930.5|40970.5|40930.5|0
1654253850000|2022-06-03 10:57:30|40965.5|40925.5|40955.5|40915.5|40965.5|40925.5|40955.5|40915.5|3
1654253860000|2022-06-03 10:57:40|40960.5|40920.5|40960.5|40920.5|40960.5|40920.5|40960.5|40920.5|1
1654253880000|2022-06-03 10:58:00|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|40960.5|40920.5|0
1654253890000|2022-06-03 10:58:10|40960.5|40920.5|40960.5|40920.5|40963.6|40923.6|40960.5|40920.5|0
1654253900000|2022-06-03 10:58:20|40963.6|40923.6|40960.5|40920.5|40963.6|40923.6|40960.5|40920.5|0
1654253950000|2022-06-03 10:59:10|40963.6|40923.6|40965.5|40925.5|40967.4|40927.4|40963.6|40923.6|1
1654253960000|2022-06-03 10:59:20|40970.5|40930.5|40973.6|40933.6|40973.6|40933.6|40970.5|40930.5|0
1654253980000|2022-06-03 10:59:40|40970.5|40930.5|40977.4|40937.4|40980.5|40940.5|40970.5|40930.5|0
1654253990000|2022-06-03 10:59:50|40980.5|40940.5|40983.6|40943.6|40983.6|40943.6|40980.5|40940.5|0
1654254000000|2022-06-03 11:00:00|40985.5|40945.5|40973.6|40933.6|40985.5|40945.5|40973.6|40933.6|0
1654254010000|2022-06-03 11:00:10|40967.4|40927.4|40970.5|40930.5|40970.5|40930.5|40967.4|40927.4|0
1654254020000|2022-06-03 11:00:20|40968.6|40928.6|40967.4|40927.4|40968.6|40928.6|40965.5|40925.5|1
1654254030000|2022-06-03 11:00:30|40973.6|40933.6|40970.5|40930.5|40973.6|40933.6|40970.5|40930.5|1
1654254040000|2022-06-03 11:00:40|40968.6|40928.6|40965.5|40925.5|40968.6|40928.6|40965.5|40925.5|0
1654254050000|2022-06-03 11:00:50|40970.5|40930.5|40973.6|40933.6|40973.6|40933.6|40970.5|40930.5|3
1654254060000|2022-06-03 11:01:00|40965.5|40925.5|40963.6|40923.6|40965.5|40925.5|40960.5|40920.5|2
1654254080000|2022-06-03 11:01:20|40965.5|40925.5|40963.6|40923.6|40973.6|40933.6|40963.6|40923.6|0
1654254090000|2022-06-03 11:01:30|40968.6|40928.6|40963.6|40923.6|40968.6|40928.6|40963.6|40923.6|0
1654254100000|2022-06-03 11:01:40|40965.5|40925.5|40973.6|40933.6|40973.6|40933.6|40965.5|40925.5|1
1654254110000|2022-06-03 11:01:50|40978.6|40938.6|40980.5|40940.5|40983.6|40943.6|40978.6|40938.6|0
1654254120000|2022-06-03 11:02:00|40983.6|40943.6|40983.6|40943.6|40983.6|40943.6|40983.6|40943.6|0
1654254140000|2022-06-03 11:02:20|40977.4|40937.4|40983.6|40943.6|40983.6|40943.6|40977.4|40937.4|0
1654254150000|2022-06-03 11:02:30|40980.5|40940.5|40975.5|40935.5|40983.6|40943.6|40975.5|40935.5|0
1654254180000|2022-06-03 11:03:00|40970.5|40930.5|40973.6|40933.6|40973.6|40933.6|40968.6|40928.6|3
1654254230000|2022-06-03 11:03:50|||||||||1
1654254240000|2022-06-03 11:04:00|40971.7|40931.7|40968.6|40928.6|40971.7|40931.7|40968.6|40928.6|0
1654254260000|2022-06-03 11:04:20|40973.6|40933.6|40973.6|40933.6|40973.6|40933.6|40973.6|40933.6|1
1654254290000|2022-06-03 11:04:50|40975.5|40935.5|40983.6|40943.6|40983.6|40943.6|40975.5|40935.5|2
1654254300000|2022-06-03 11:05:00|40981.7|40941.7|40975.5|40935.5|40983.6|40943.6|40975.5|40935.5|0
1654254350000|2022-06-03 11:05:50|40967.4|40927.4|40963.6|40923.6|40967.4|40927.4|40963.6|40923.6|1
1654254360000|2022-06-03 11:06:00|40970.5|40930.5|40973.6|40933.6|40973.6|40933.6|40963.6|40923.6|0
1654254380000|2022-06-03 11:06:20|40970.5|40930.5|40953.6|40913.6|40970.5|40930.5|40953.6|40913.6|8
1654254390000|2022-06-03 11:06:30|40955.5|40915.5|40950.5|40910.5|40955.5|40915.5|40950.5|40910.5|0
1654254410000|2022-06-03 11:06:50|40953.6|40913.6|40953.6|40913.6|40953.6|40913.6|40953.6|40913.6|0
1654254420000|2022-06-03 11:07:00|40945.5|40905.5|40943.6|40903.6|40945.5|40905.5|40943.6|40903.6|4
1654254430000|2022-06-03 11:07:10|40945.5|40905.5|40950.5|40910.5|40950.5|40910.5|40945.5|40905.5|0
1654254440000|2022-06-03 11:07:20|40945.5|40905.5|40945.5|40905.5|40945.5|40905.5|40945.5|40905.5|0
1654254470000|2022-06-03 11:07:50|40948.6|40908.6|40945.5|40905.5|40948.6|40908.6|40945.5|40905.5|0
1654254480000|2022-06-03 11:08:00|40943.6|40903.6|40943.6|40903.6|40943.6|40903.6|40943.6|40903.6|3
1654254550000|2022-06-03 11:09:10|40945.5|40905.5|40945.5|40905.5|40945.5|40905.5|40945.5|40905.5|0
1654254600000|2022-06-03 11:10:00|40951.7|40911.7|40955.5|40915.5|40955.5|40915.5|40948.6|40908.6|4
1654254610000|2022-06-03 11:10:10|40953.6|40913.6|40953.6|40913.6|40953.6|40913.6|40953.6|40913.6|0
1654254630000|2022-06-03 11:10:30|40951.7|40911.7|40953.6|40913.6|40953.6|40913.6|40951.7|40911.7|0
1654254660000|2022-06-03 11:11:00|40951.7|40911.7|40945.5|40905.5|40951.7|40911.7|40945.5|40905.5|0
1654254710000|2022-06-03 11:11:50|40945.4|40905.4|40935.4|40895.4|40945.4|40905.4|40935.4|40895.4|1
1654254720000|2022-06-03 11:12:00|40938.6|40898.6|40945.4|40905.4|40945.4|40905.4|40938.6|40898.6|1
1654254770000|2022-06-03 11:12:50|40948.5|40908.5|40945.4|40905.4|40948.5|40908.5|40945.4|40905.4|0
1654254780000|2022-06-03 11:13:00|||||||||1
1654254830000|2022-06-03 11:13:50|40943.5|40903.5|40943.5|40903.5|40945.4|40905.4|40943.5|40903.5|0
1654254840000|2022-06-03 11:14:00|40945.4|40905.4|40943.5|40903.5|40945.4|40905.4|40943.5|40903.5|0
1654254910000|2022-06-03 11:15:10|40941.6|40901.6|40938.5|40898.5|40941.6|40901.6|40938.5|40898.5|0
1654254920000|2022-06-03 11:15:20|40945.4|40905.4|40943.5|40903.5|40945.4|40905.4|40943.5|40903.5|1
1654254950000|2022-06-03 11:15:50|||||||||1
1654254960000|2022-06-03 11:16:00|40938.5|40898.5|40938.5|40898.5|40938.5|40898.5|40938.5|40898.5|0
1654255010000|2022-06-03 11:16:50|40945.4|40905.4|40945.4|40905.4|40945.4|40905.4|40945.4|40905.4|1
1654255020000|2022-06-03 11:17:00|40948.5|40908.5|40948.5|40908.5|40948.5|40908.5|40945.4|40905.4|0
1654255030000|2022-06-03 11:17:10|40945.4|40905.4|40945.4|40905.4|40945.4|40905.4|40945.4|40905.4|0
1654255040000|2022-06-03 11:17:20|40948.5|40908.5|40945.4|40905.4|40948.5|40908.5|40945.4|40905.4|0
1654255050000|2022-06-03 11:17:30|40948.5|40908.5|40953.5|40913.5|40953.5|40913.5|40948.5|40908.5|2
1654255060000|2022-06-03 11:17:40|40948.5|40908.5|40955.4|40915.4|40955.4|40915.4|40948.5|40908.5|1
1654255080000|2022-06-03 11:18:00|40953.5|40913.5|40953.5|40913.5|40955.4|40915.4|40953.5|40913.5|4
1654255140000|2022-06-03 11:19:00|40955.4|40915.4|40953.5|40913.5|40955.4|40915.4|40953.5|40913.5|0
1654255150000|2022-06-03 11:19:10|40955.4|40915.4|40963.5|40923.5|40963.5|40923.5|40955.4|40915.4|6
1654255160000|2022-06-03 11:19:20|40970.4|40930.4|40970.4|40930.4|40970.4|40930.4|40963.5|40923.5|1
1654255170000|2022-06-03 11:19:30|40973.5|40933.5|40973.5|40933.5|40975.4|40935.4|40973.5|40933.5|0
1654255190000|2022-06-03 11:19:50|40970.4|40930.4|40970.4|40930.4|40970.4|40930.4|40970.4|40930.4|0
1654255200000|2022-06-03 11:20:00|40971.6|40931.6|40970.4|40930.4|40971.6|40931.6|40970.4|40930.4|0
1654255210000|2022-06-03 11:20:10|40968.5|40928.5|40970.4|40930.4|40970.4|40930.4|40965.4|40925.4|0
1654255240000|2022-06-03 11:20:40|40973.5|40933.5|40973.5|40933.5|40973.5|40933.5|40973.5|40933.5|0
1654255250000|2022-06-03 11:20:50|40975.4|40935.4|40975.4|40935.4|40975.4|40935.4|40973.5|40933.5|0
1654255260000|2022-06-03 11:21:00|40973.5|40933.5|40975.4|40935.4|40975.4|40935.4|40968.5|40928.5|6
1654255280000|2022-06-03 11:21:20|40978.5|40938.5|40975.4|40935.4|40978.5|40938.5|40975.4|40935.4|0
1654255290000|2022-06-03 11:21:30|40983.5|40943.5|40983.5|40943.5|40985.4|40945.4|40983.5|40943.5|2
1654255300000|2022-06-03 11:21:40|40985.4|40945.4|40993.5|40953.5|40993.5|40953.5|40985.4|40945.4|1
1654255320000|2022-06-03 11:22:00|40995.4|40955.4|40995.4|40955.4|40995.4|40955.4|40995.4|40955.4|2
1654255330000|2022-06-03 11:22:10|41000.4|40960.4|41000.4|40960.4|41000.4|40960.4|41000.4|40960.4|0
1654255340000|2022-06-03 11:22:20|40995.4|40955.4|41000.4|40960.4|41000.4|40960.4|40995.4|40955.4|0
1654255350000|2022-06-03 11:22:30|40998.5|40958.5|41000.4|40960.4|41000.4|40960.4|40998.5|40958.5|0
1654255430000|2022-06-03 11:23:50|40995.4|40955.4|41000.4|40960.4|41000.4|40960.4|40995.4|40955.4|0
1654255440000|2022-06-03 11:24:00|40995.4|40955.4|40995.4|40955.4|41000.4|40960.4|40995.4|40955.4|0
1654255480000|2022-06-03 11:24:40|40985.4|40945.4|40985.4|40945.4|40990.4|40950.4|40985.4|40945.4|3
1654255490000|2022-06-03 11:24:50|40982.3|40942.3|40990.4|40950.4|40990.4|40950.4|40982.3|40942.3|1
1654255500000|2022-06-03 11:25:00|40992.3|40952.3|40995.4|40955.4|40995.4|40955.4|40992.3|40952.3|0
1654255510000|2022-06-03 11:25:10|40990.4|40950.4|40990.4|40950.4|40990.4|40950.4|40990.4|40950.4|0
1654255520000|2022-06-03 11:25:20|40988.5|40948.5|40982.3|40942.3|40988.5|40948.5|40982.3|40942.3|0
1654255530000|2022-06-03 11:25:30|40980.4|40940.4|40980.4|40940.4|40980.4|40940.4|40980.4|40940.4|0
1654255540000|2022-06-03 11:25:40|40982.3|40942.3|40985.4|40945.4|40985.4|40945.4|40982.3|40942.3|0
1654255550000|2022-06-03 11:25:50|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|0
1654255560000|2022-06-03 11:26:00|40982.2|40942.2|40980.4|40940.4|40982.2|40942.2|40977.2|40937.2|0
1654255580000|2022-06-03 11:26:20|40978.5|40938.5|40977.2|40937.2|40978.5|40938.5|40977.2|40937.2|1
1654255600000|2022-06-03 11:26:40|40980.4|40940.4|40980.4|40940.4|40980.4|40940.4|40980.4|40940.4|0
1654255610000|2022-06-03 11:26:50|40982.2|40942.2|40990.3|40950.3|40990.4|40950.4|40982.2|40942.2|1
1654255640000|2022-06-03 11:27:20|40988.5|40948.5|40982.2|40942.2|40988.5|40948.5|40982.2|40942.2|0
1654255650000|2022-06-03 11:27:30|40977.2|40937.2|40977.2|40937.2|40977.2|40937.2|40974.1|40934.1|3
1654255660000|2022-06-03 11:27:40|40969.1|40929.1|40974.1|40934.1|40977.2|40937.2|40969.1|40929.1|1
1654255670000|2022-06-03 11:27:50|40977.2|40937.2|40977.2|40937.2|40977.2|40937.2|40977.2|40937.2|0
1654255680000|2022-06-03 11:28:00|40974.1|40934.1|40969.1|40929.1|40974.1|40934.1|40969.1|40929.1|0
1654255700000|2022-06-03 11:28:20|40976|40936|40979.1|40939.1|40984.1|40944.1|40976|40936|7
1654255710000|2022-06-03 11:28:30|40976|40936|40977.2|40937.2|40977.2|40937.2|40971|40931|0
1654255720000|2022-06-03 11:28:40|40974.1|40934.1|40974.1|40934.1|40974.1|40934.1|40974.1|40934.1|0
1654255730000|2022-06-03 11:28:50|40976|40936|40984.1|40944.1|40984.1|40944.1|40976|40936|0
1654255740000|2022-06-03 11:29:00|40987.2|40947.2|40984.1|40944.1|40989.1|40949.1|40984.1|40944.1|0
1654255750000|2022-06-03 11:29:10|40981|40941|40987.2|40947.2|40987.2|40947.2|40981|40941|0
1654255770000|2022-06-03 11:29:30|40984.1|40944.1|40984.1|40944.1|40984.1|40944.1|40984.1|40944.1|0
1654255780000|2022-06-03 11:29:40|40987.2|40947.2|40989.1|40949.1|40989.1|40949.1|40987.2|40947.2|0
1654255790000|2022-06-03 11:29:50|40987.2|40947.2|40987.2|40947.2|40987.2|40947.2|40987.2|40947.2|0
1654255800000|2022-06-03 11:30:00|40997.2|40957.2|41007.2|40967.2|41007.2|40967.2|40997.2|40957.2|1
1654255810000|2022-06-03 11:30:10|41011|40971|41017.2|40977.2|41017.2|40977.2|41011|40971|0
1654255840000|2022-06-03 11:30:40|41019.1|40979.1|41019.1|40979.1|41019.1|40979.1|41019.1|40979.1|0
1654255870000|2022-06-03 11:31:10|41011|40971|41024.1|40984.1|41024.1|40984.1|41011|40971|2
1654255880000|2022-06-03 11:31:20|41021|40981|41024.1|40984.1|41024.1|40984.1|41021|40981|0
1654255890000|2022-06-03 11:31:30|41021|40981|41019.1|40979.1|41021|40981|41019.1|40979.1|0
1654255900000|2022-06-03 11:31:40|41016|40976|41019.1|40979.1|41019.1|40979.1|41016|40976|0
1654255910000|2022-06-03 11:31:50|41016|40976|41066.7|41026.7|41069.8|41029.8|41014.1|40974.1|14
1654255920000|2022-06-03 11:32:00|41061.7|41021.7|41074.8|41034.8|41074.8|41034.8|41056.7|41016.7|4
1654255930000|2022-06-03 11:32:10|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|41098.6|41058.6|5
1654255940000|2022-06-03 11:32:20|41101.7|41061.7|41101.7|41061.7|41108.6|41068.6|41098.6|41058.6|5
1654255950000|2022-06-03 11:32:30|41098.6|41058.6|41096.7|41056.7|41101.7|41061.7|41096.7|41056.7|0
1654255960000|2022-06-03 11:32:40|41101.7|41061.7|41101.7|41061.7|41101.7|41061.7|41099.8|41059.8|0
1654255990000|2022-06-03 11:33:10|41106.7|41066.7|41098.6|41058.6|41112.9|41072.9|41098.6|41058.6|6
1654256000000|2022-06-03 11:33:20|41101.7|41061.7|41101.7|41061.7|41104.8|41064.8|41101.7|41061.7|0
1654256010000|2022-06-03 11:33:30|41111.7|41071.7|41111.7|41071.7|41111.7|41071.7|41111.7|41071.7|2
1654256020000|2022-06-03 11:33:40|41108.6|41068.6|41111.7|41071.7|41111.7|41071.7|41106.7|41066.7|1
1654256030000|2022-06-03 11:33:50|41108.6|41068.6|41111.7|41071.7|41111.7|41071.7|41108.6|41068.6|0
1654256040000|2022-06-03 11:34:00|41108.6|41068.6|41111.7|41071.7|41111.7|41071.7|41108.6|41068.6|0
1654256050000|2022-06-03 11:34:10|41114.8|41074.8|41131.7|41091.7|41131.7|41091.7|41114.8|41074.8|1
1654256060000|2022-06-03 11:34:20|41128.6|41088.6|41128.6|41088.6|41131.7|41091.7|41128.6|41088.6|0
1654256070000|2022-06-03 11:34:30|41131.7|41091.7|41128.6|41088.6|41131.7|41091.7|41128.6|41088.6|0
1654256080000|2022-06-03 11:34:40|41131.7|41091.7|41128.6|41088.6|41131.7|41091.7|41128.6|41088.6|0
1654256090000|2022-06-03 11:34:50|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|41128.5|41088.5|0
1654256100000|2022-06-03 11:35:00|41131.7|41091.7|41126.7|41086.7|41131.7|41091.7|41123.5|41083.5|0
1654256110000|2022-06-03 11:35:10|41123.5|41083.5|41118.5|41078.5|41126.7|41086.7|41118.5|41078.5|4
1654256160000|2022-06-03 11:36:00|41116.6|41076.6|41108.5|41068.5|41116.6|41076.6|41105.4|41065.4|2
1654256190000|2022-06-03 11:36:30|||||||||3
1654256210000|2022-06-03 11:36:50|41118.5|41078.5|41118.5|41078.5|41123.5|41083.5|41118.5|41078.5|5
1654256220000|2022-06-03 11:37:00|41120.4|41080.4|41144.2|41104.2|41144.2|41104.2|41118.5|41078.5|6
1654256250000|2022-06-03 11:37:30|41139.2|41099.2|41134.2|41094.2|41142.3|41102.3|41134.2|41094.2|1
1654256290000|2022-06-03 11:38:10|41136.1|41096.1|41134.2|41094.2|41136.1|41096.1|41134.2|41094.2|0
1654256300000|2022-06-03 11:38:20|41136.1|41096.1|41134.2|41094.2|41136.1|41096.1|41134.2|41094.2|0
1654256310000|2022-06-03 11:38:30|41136.1|41096.1|41139.2|41099.2|41139.2|41099.2|41136.1|41096.1|0
1654256320000|2022-06-03 11:38:40|41136.1|41096.1|41136.1|41096.1|41142.3|41102.3|41136.1|41096.1|0
1654256330000|2022-06-03 11:38:50|41124.2|41084.2|41139.2|41099.2|41139.2|41099.2|41124.2|41084.2|4
1654256340000|2022-06-03 11:39:00|41136.1|41096.1|41126.1|41086.1|41136.1|41096.1|41126.1|41086.1|0
1654256350000|2022-06-03 11:39:10|41121.1|41081.1|41126.1|41086.1|41132.3|41092.3|41119.2|41079.2|0
1654256360000|2022-06-03 11:39:20|41129.2|41089.2|41126.1|41086.1|41132.3|41092.3|41126.1|41086.1|1
1654256370000|2022-06-03 11:39:30|41129.2|41089.2|41129.2|41089.2|41129.2|41089.2|41129.2|41089.2|0
1654256380000|2022-06-03 11:39:40|41126.1|41086.1|41126.1|41086.1|41129.2|41089.2|41126.1|41086.1|0
1654256400000|2022-06-03 11:40:00|41124.2|41084.2|41111.1|41071.1|41124.2|41084.2|41111.1|41071.1|2
1654256410000|2022-06-03 11:40:10|41114.2|41074.2|41111.1|41071.1|41114.2|41074.2|41111.1|41071.1|0
1654256420000|2022-06-03 11:40:20|41108|41068|41106.1|41066.1|41108|41068|41106.1|41066.1|1
1654256430000|2022-06-03 11:40:30|41104.2|41064.2|41104.2|41064.2|41104.2|41064.2|41104.2|41064.2|0
1654256440000|2022-06-03 11:40:40|41096.1|41056.1|41096.1|41056.1|41096.1|41056.1|41096.1|41056.1|1
1654256460000|2022-06-03 11:41:00|41094.2|41054.2|41096.1|41056.1|41096.1|41056.1|41094.2|41054.2|0
1654256470000|2022-06-03 11:41:10|41094.2|41054.2|41086.1|41046.1|41094.2|41054.2|41086.1|41046.1|1
1654256480000|2022-06-03 11:41:20|41084.2|41044.2|41084.2|41044.2|41084.2|41044.2|41084.2|41044.2|0
1654256510000|2022-06-03 11:41:50|41078|41038|41076.1|41036.1|41078|41038|41076.1|41036.1|1
1654256580000|2022-06-03 11:43:00|41074.2|41034.2|41066.1|41026.1|41076.1|41036.1|41066.1|41026.1|2
1654256630000|2022-06-03 11:43:50|41064.2|41024.2|41064.2|41024.2|41064.2|41024.2|41064.2|41024.2|0
1654256680000|2022-06-03 11:44:40|41061.1|41021.1|41056.1|41016.1|41061.1|41021.1|41056.1|41016.1|2
1654256700000|2022-06-03 11:45:00|41056|41016|41054.2|41014.2|41056|41016|41054.2|41014.2|0
1654256720000|2022-06-03 11:45:20|41071|41031|41071|41031|41071|41031|41071|41031|5
1654256730000|2022-06-03 11:45:30|41074.2|41034.2|41089.2|41049.2|41094.2|41054.2|41074.2|41034.2|1
1654256740000|2022-06-03 11:45:40|41086|41046|41096|41056|41096|41056|41086|41046|0
1654256750000|2022-06-03 11:45:50|41099.1|41059.1|41096|41056|41099.1|41059.1|41096|41056|0
1654256760000|2022-06-03 11:46:00|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|0
1654256810000|2022-06-03 11:46:50|41096|41056|41099.1|41059.1|41099.1|41059.1|41096|41056|0
1654256820000|2022-06-03 11:47:00|41096|41056|41096|41056|41099.1|41059.1|41096|41056|0
1654256830000|2022-06-03 11:47:10|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|41096|41056|0
1654256850000|2022-06-03 11:47:30|41096|41056|41099.1|41059.1|41099.1|41059.1|41096|41056|0
1654256860000|2022-06-03 11:47:40|41086.7|41046.7|41072.9|41032.9|41086.7|41046.7|41072.9|41032.9|7
1654256880000|2022-06-03 11:48:00|41069.8|41029.8|41079.8|41039.8|41079.8|41039.8|41068.6|41028.6|6
1654256900000|2022-06-03 11:48:20|41082.9|41042.9|41076|41036|41082.9|41042.9|41076|41036|0
1654256910000|2022-06-03 11:48:30|41072.9|41032.9|41079.8|41039.8|41079.8|41039.8|41072.9|41032.9|0
1654256920000|2022-06-03 11:48:40|41082.9|41042.9|41079.8|41039.8|41082.9|41042.9|41079.8|41039.8|0
1654256930000|2022-06-03 11:48:50|41074.8|41034.8|41069.8|41029.8|41074.8|41034.8|41069.8|41029.8|0
1654256940000|2022-06-03 11:49:00|41072.9|41032.9|41077.9|41037.9|41077.9|41037.9|41072.9|41032.9|0
1654256950000|2022-06-03 11:49:10|41079.8|41039.8|41089.8|41049.8|41089.8|41049.8|41079.8|41039.8|1
1654256960000|2022-06-03 11:49:20|41087.9|41047.9|41089.8|41049.8|41089.8|41049.8|41087.9|41047.9|1
1654256970000|2022-06-03 11:49:30|41092.9|41052.9|41099.8|41059.8|41099.8|41059.8|41092.9|41052.9|0
1654256980000|2022-06-03 11:49:40|41102.9|41062.9|41092.9|41052.9|41102.9|41062.9|41092.9|41052.9|0
1654256990000|2022-06-03 11:49:50|41096|41056|41099.8|41059.8|41102.9|41062.9|41096|41056|1
1654257000000|2022-06-03 11:50:00|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|41097.9|41057.9|0
1654257030000|2022-06-03 11:50:30|||||||||1
1654257060000|2022-06-03 11:51:00|41094.8|41054.8|41092.9|41052.9|41094.8|41054.8|41089.8|41049.8|1
1654257070000|2022-06-03 11:51:10|41089.8|41049.8|41089.8|41049.8|41089.8|41049.8|41089.8|41049.8|0
1654257080000|2022-06-03 11:51:20|41087.9|41047.9|41072.9|41032.9|41087.9|41047.9|41072.9|41032.9|0
1654257090000|2022-06-03 11:51:30|41074.8|41034.8|41077.9|41037.9|41077.9|41037.9|41074.8|41034.8|0
1654257110000|2022-06-03 11:51:50|41072.9|41032.9|41069.8|41029.8|41072.9|41032.9|41067.9|41027.9|2
1654257120000|2022-06-03 11:52:00|41072.9|41032.9|41067.9|41027.9|41072.9|41032.9|41067.9|41027.9|0
1654257160000|2022-06-03 11:52:40|41062.9|41022.9|41062.9|41022.9|41062.9|41022.9|41062.9|41022.9|3
1654257170000|2022-06-03 11:52:50|41061|41021|41057.9|41017.9|41061|41021|41057.9|41017.9|1
1654257180000|2022-06-03 11:53:00|41052.9|41012.9|41044.8|41004.8|41052.9|41012.9|41044.8|41004.8|7
1654257190000|2022-06-03 11:53:10|41047.9|41007.9|41049.8|41009.8|41049.8|41009.8|41047.9|41007.9|1
1654257200000|2022-06-03 11:53:20|41046.7|41006.7|41049.8|41009.8|41049.8|41009.8|41046.7|41006.7|0
1654257210000|2022-06-03 11:53:30|41046.7|41006.7|41046.7|41006.7|41051.7|41011.7|41046.7|41006.7|0
1654257240000|2022-06-03 11:54:00|41041.7|41001.7|41041.7|41001.7|41041.7|41001.7|41041.7|41001.7|0
1654257260000|2022-06-03 11:54:20|41034.8|40994.8|41031.7|40991.7|41034.8|40994.8|41031.7|40991.7|2
1654257280000|2022-06-03 11:54:40|41033.5|40993.5|41036.7|40996.7|41036.7|40996.7|41033.5|40993.5|2
1654257290000|2022-06-03 11:54:50|||||||||1
1654257300000|2022-06-03 11:55:00|41034.8|40994.8|41028.5|40988.5|41034.8|40994.8|41028.5|40988.5|0
1654257310000|2022-06-03 11:55:10|41023.5|40983.5|41013.5|40973.5|41023.5|40983.5|41013.5|40973.5|1
1654257320000|2022-06-03 11:55:20|41016.6|40976.6|41013.5|40973.5|41016.6|40976.6|41013.5|40973.5|0
1654257340000|2022-06-03 11:55:40|41011.6|40971.6|41006.6|40966.6|41011.6|40971.6|41006.6|40966.6|0
1654257360000|2022-06-03 11:56:00|41004.8|40964.8|41016.6|40976.6|41016.6|40976.6|41004.8|40964.8|1
1654257370000|2022-06-03 11:56:10|41011.6|40971.6|41006.6|40966.6|41011.6|40971.6|41006.6|40966.6|0
1654257400000|2022-06-03 11:56:40|41001.6|40961.6|40996.6|40956.6|41001.6|40961.6|40996.6|40956.6|0
1654257410000|2022-06-03 11:56:50|40994.7|40954.7|40989.7|40949.7|40994.7|40954.7|40989.7|40949.7|1
1654257420000|2022-06-03 11:57:00|40987.9|40947.9|40972.9|40932.9|40987.9|40947.9|40969.7|40929.7|3
1654257430000|2022-06-03 11:57:10|40966|40926|40972.9|40932.9|40972.9|40932.9|40962.9|40922.9|2
1654257440000|2022-06-03 11:57:20|40969.7|40929.7|40969.7|40929.7|40969.7|40929.7|40969.7|40929.7|0
1654257450000|2022-06-03 11:57:30|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1654257460000|2022-06-03 11:57:40|40969.7|40929.7|40967.8|40927.8|40969.7|40929.7|40962.8|40922.8|16
1654257470000|2022-06-03 11:57:50|40982.8|40942.8|40979.7|40939.7|40982.8|40942.8|40977.8|40937.8|2
1654257480000|2022-06-03 11:58:00|40977.8|40937.8|40979.7|40939.7|40979.7|40939.7|40976.6|40936.6|0
1654257490000|2022-06-03 11:58:10|40974.7|40934.7|40976.6|40936.6|40976.6|40936.6|40969.7|40929.7|0
1654257500000|2022-06-03 11:58:20|40972.8|40932.8|40969.7|40929.7|40972.8|40932.8|40969.7|40929.7|0
1654257510000|2022-06-03 11:58:30|40972.8|40932.8|40976.6|40936.6|40976.6|40936.6|40972.8|40932.8|0
1654257520000|2022-06-03 11:58:40|40979.7|40939.7|40979.7|40939.7|40979.7|40939.7|40976.6|40936.6|2
1654257530000|2022-06-03 11:58:50|40976.6|40936.6|40986.6|40946.6|40986.6|40946.6|40976.6|40936.6|4
1654257540000|2022-06-03 11:59:00|40991.6|40951.6|40991.6|40951.6|40991.6|40951.6|40991.6|40951.6|2
1654257550000|2022-06-03 11:59:10|40986.6|40946.6|40986.6|40946.6|40986.6|40946.6|40986.6|40946.6|0
1654257570000|2022-06-03 11:59:30|40991.6|40951.6|40986.6|40946.6|40991.6|40951.6|40986.6|40946.6|0
1654257580000|2022-06-03 11:59:40|40984.7|40944.7|40986.6|40946.6|40986.6|40946.6|40984.7|40944.7|2
1654257600000|2022-06-03 12:00:00|40988.5|40948.5|41006.6|40966.6|41006.6|40966.6|40988.5|40948.5|1
1654257620000|2022-06-03 12:00:20|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|0
1654257630000|2022-06-03 12:00:30|41006.6|40966.6|41006.6|40966.6|41006.6|40966.6|41006.6|40966.6|0
1654257660000|2022-06-03 12:01:00|41016.6|40976.6|41019.7|40979.7|41019.7|40979.7|41016.6|40976.6|12
1654257670000|2022-06-03 12:01:10|41016.6|40976.6|41013.5|40973.5|41019.7|40979.7|41013.5|40973.5|0
1654257680000|2022-06-03 12:01:20|41011.6|40971.6|41013.5|40973.5|41013.5|40973.5|41011.6|40971.6|4
1654257690000|2022-06-03 12:01:30|41011.6|40971.6|41001.6|40961.6|41011.6|40971.6|41001.6|40961.6|1
1654257700000|2022-06-03 12:01:40|40998.5|40958.5|41001.6|40961.6|41001.6|40961.6|40998.5|40958.5|0
1654257710000|2022-06-03 12:01:50|40998.5|40958.5|41003.5|40963.5|41003.5|40963.5|40998.5|40958.5|1
1654257720000|2022-06-03 12:02:00|41013.5|40973.5|41013.5|40973.5|41018.5|40978.5|41013.5|40973.5|8
1654257730000|2022-06-03 12:02:10|41008.5|40968.5|41008.5|40968.5|41008.5|40968.5|41008.5|40968.5|0
1654257740000|2022-06-03 12:02:20|41015.4|40975.4|41013.5|40973.5|41017.3|40977.3|41013.5|40973.5|2
1654257750000|2022-06-03 12:02:30|41016.6|40976.6|41021.6|40981.6|41021.6|40981.6|41013.5|40973.5|0
1654257770000|2022-06-03 12:02:50|41019.7|40979.7|41021.6|40981.6|41021.6|40981.6|41019.7|40979.7|0
1654257780000|2022-06-03 12:03:00|41018.5|40978.5|41013.5|40973.5|41018.5|40978.5|41013.5|40973.5|0
1654257790000|2022-06-03 12:03:10|41016.6|40976.6|41019.7|40979.7|41019.7|40979.7|41016.6|40976.6|0
1654257800000|2022-06-03 12:03:20|41018.5|40978.5|41021.6|40981.6|41021.6|40981.6|41018.5|40978.5|0
1654257830000|2022-06-03 12:03:50|41018.5|40978.5|41018.5|40978.5|41018.5|40978.5|41018.5|40978.5|0
1654257840000|2022-06-03 12:04:00|41021.6|40981.6|41011.6|40971.6|41021.6|40981.6|41011.6|40971.6|2
1654257860000|2022-06-03 12:04:20|41006.6|40966.6|41006.6|40966.6|41006.6|40966.6|41001.6|40961.6|1
1654257870000|2022-06-03 12:04:30|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|0
1654257880000|2022-06-03 12:04:40|41011.6|40971.6|41003.5|40963.5|41011.6|40971.6|41003.5|40963.5|1
1654257900000|2022-06-03 12:05:00|41001.6|40961.6|41001.6|40961.6|41001.6|40961.6|41001.6|40961.6|1
1654257910000|2022-06-03 12:05:10|40998.5|40958.5|40991.6|40951.6|40998.5|40958.5|40991.6|40951.6|2
1654257950000|2022-06-03 12:05:50|40994.7|40954.7|41023.5|40983.5|41023.5|40983.5|40991.6|40951.6|21
1654257960000|2022-06-03 12:06:00|||||||||3
1654257970000|2022-06-03 12:06:10|41025.4|40985.4|41033.5|40993.5|41033.5|40993.5|41025.4|40985.4|1
1654257980000|2022-06-03 12:06:20|41040.4|41000.4|41037.2|40997.2|41040.4|41000.4|41037.2|40997.2|0
1654257990000|2022-06-03 12:06:30|41040.3|41000.3|41035.3|40995.3|41040.3|41000.3|41035.3|40995.3|1
1654258000000|2022-06-03 12:06:40|41038.5|40998.5|41043.5|41003.5|41043.5|41003.5|41038.5|40998.5|1
1654258010000|2022-06-03 12:06:50|41046.6|41006.6|41060.3|41020.3|41060.3|41020.3|41046.6|41006.6|3
1654258050000|2022-06-03 12:07:30|41065.3|41025.3|41076.6|41036.6|41076.6|41036.6|41065.3|41025.3|54
1654258060000|2022-06-03 12:07:40|41073.4|41033.4|41080.3|41040.3|41085.3|41045.3|41067.2|41027.2|0
1654258080000|2022-06-03 12:08:00|41077.2|41037.2|41075.3|41035.3|41080.3|41040.3|41075.3|41035.3|0
1654258090000|2022-06-03 12:08:10|41078.4|41038.4|41073.4|41033.4|41078.4|41038.4|41073.4|41033.4|2
1654258100000|2022-06-03 12:08:20|41070.3|41030.3|41063.4|41023.4|41070.3|41030.3|41060.3|41020.3|0
1654258110000|2022-06-03 12:08:30|41069.7|41029.7|41063.4|41023.4|41069.7|41029.7|41063.4|41023.4|0
1654258140000|2022-06-03 12:09:00|41060.3|41020.3|41055.3|41015.3|41060.3|41020.3|41055.3|41015.3|0
1654258190000|2022-06-03 12:09:50|41057.2|41017.2|41057.2|41017.2|41057.2|41017.2|41057.2|41017.2|2
1654258200000|2022-06-03 12:10:00|41055.3|41015.3|41055.3|41015.3|41055.3|41015.3|41055.3|41015.3|0
1654258210000|2022-06-03 12:10:10|41047.2|41007.2|41044.1|41004.1|41047.2|41007.2|41044.1|41004.1|2
1654258220000|2022-06-03 12:10:20|41047.2|41007.2|41047.2|41007.2|41047.2|41007.2|41047.2|41007.2|0
1654258230000|2022-06-03 12:10:30|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|0
1654258240000|2022-06-03 12:10:40|41039.1|40999.1|41039.1|40999.1|41039.1|40999.1|41039.1|40999.1|0
1654258250000|2022-06-03 12:10:50|41041|41001|41061|41021|41066|41026|41041|41001|32
1654258270000|2022-06-03 12:11:10|41064.1|41024.1|41061|41021|41064.1|41024.1|41061|41021|0
1654258280000|2022-06-03 12:11:20|41051|41011|41051|41011|41051|41011|41051|41011|1
1654258300000|2022-06-03 12:11:40|41046|41006|41046|41006|41046|41006|41046|41006|0
1654258310000|2022-06-03 12:11:50|41042.9|41002.9|41042.9|41002.9|41042.9|41002.9|41042.9|41002.9|4
1654258320000|2022-06-03 12:12:00|41046|41006|41042.9|41002.9|41046|41006|41042.9|41002.9|0
1654258330000|2022-06-03 12:12:10|41049.1|41009.1|41057.9|41017.9|41061|41021|41049.1|41009.1|2
1654258340000|2022-06-03 12:12:20|41062.9|41022.9|41061|41021|41062.9|41022.9|41061|41021|0
1654258380000|2022-06-03 12:13:00|41059.1|41019.1|41067.9|41027.9|41067.9|41027.9|41059.1|41019.1|2
1654258390000|2022-06-03 12:13:10|41064.8|41024.8|41064.8|41024.8|41064.8|41024.8|41064.8|41024.8|0
1654258400000|2022-06-03 12:13:20|41067.9|41027.9|41067.9|41027.9|41076|41036|41064.8|41024.8|3
1654258410000|2022-06-03 12:13:30|41066|41026|41064.8|41024.8|41066|41026|41064.8|41024.8|5
1654258420000|2022-06-03 12:13:40|41062.9|41022.9|41054.7|41014.7|41064.7|41024.7|41054.7|41014.7|0
1654258430000|2022-06-03 12:13:50|41059.7|41019.7|41057.9|41017.9|41062.9|41022.9|41054.7|41014.7|1
1654258440000|2022-06-03 12:14:00|41062.9|41022.9|41061|41021|41062.9|41022.9|41061|41021|1
1654258450000|2022-06-03 12:14:10|41059.1|41019.1|41061|41021|41061|41021|41059.1|41019.1|0
1654258460000|2022-06-03 12:14:20|41059.1|41019.1|41056|41016|41059.1|41019.1|41056|41016|0
1654258500000|2022-06-03 12:15:00|41049.1|41009.1|41049.1|41009.1|41049.1|41009.1|41049.1|41009.1|5
1654258510000|2022-06-03 12:15:10|41046|41006|41049.1|41009.1|41049.1|41009.1|41046|41006|0
1654258530000|2022-06-03 12:15:30|41046|41006|41049.1|41009.1|41049.1|41009.1|41046|41006|0
1654258590000|2022-06-03 12:16:30|41039.1|40999.1|41035.9|40995.9|41039.1|40999.1|41035.9|40995.9|4
1654258600000|2022-06-03 12:16:40|41040.9|41000.9|41047.2|41007.2|41047.2|41007.2|41039.1|40999.1|4
1654258610000|2022-06-03 12:16:50|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|41040.9|41000.9|0
1654258630000|2022-06-03 12:17:10|41042.2|41002.2|41029|40989|41042.2|41002.2|41029|40989|0
1654258660000|2022-06-03 12:17:40|41014|40974|41004|40964|41014|40974|41000.9|40960.9|3
1654258670000|2022-06-03 12:17:50|41000.9|40960.9|41000.9|40960.9|41004|40964|41000.9|40960.9|1
1654258680000|2022-06-03 12:18:00|40999|40959|40999|40959|40999|40959|40999|40959|0
1654258700000|2022-06-03 12:18:20|40995.9|40955.9|40987.8|40947.8|40995.9|40955.9|40987.8|40947.8|5
1654258710000|2022-06-03 12:18:30|40990.9|40950.9|40990.9|40950.9|40990.9|40950.9|40990.9|40950.9|0
1654258730000|2022-06-03 12:18:50|40987.8|40947.8|40990.9|40950.9|40990.9|40950.9|40987.8|40947.8|0
1654258750000|2022-06-03 12:19:10|40987.8|40947.8|40987.8|40947.8|40987.8|40947.8|40987.8|40947.8|0
1654258790000|2022-06-03 12:19:50|40992.8|40952.8|40987.8|40947.8|40992.8|40952.8|40987.8|40947.8|0
1654258800000|2022-06-03 12:20:00|40990.9|40950.9|40989|40949|40990.9|40950.9|40989|40949|17
1654258810000|2022-06-03 12:20:10|40994|40954|40979|40939|40999|40959|40979|40939|2
1654258830000|2022-06-03 12:20:30|40974|40934|40964|40924|40974|40934|40964|40924|2
1654258840000|2022-06-03 12:20:40|40962.1|40922.1|40969|40929|40970.9|40930.9|40962.1|40922.1|4
1654258850000|2022-06-03 12:20:50|40967.1|40927.1|40977.1|40937.1|40977.1|40937.1|40964|40924|1
1654258860000|2022-06-03 12:21:00|40979|40939|40974|40934|40979|40939|40974|40934|0
1654258880000|2022-06-03 12:21:20|40970.9|40930.9|40979|40939|40979|40939|40970.9|40930.9|0
1654258890000|2022-06-03 12:21:30|40980.9|40940.9|40980.9|40940.9|40980.9|40940.9|40980.9|40940.9|0
1654258900000|2022-06-03 12:21:40|40979|40939|40974|40934|40979|40939|40974|40934|1
1654258920000|2022-06-03 12:22:00|40970.9|40930.9|40970.9|40930.9|40974|40934|40970.9|40930.9|0
1654258930000|2022-06-03 12:22:10|40969|40929|40949|40909|40969|40929|40949|40909|15
1654258960000|2022-06-03 12:22:40|40947.1|40907.1|40944|40904|40947.1|40907.1|40944|40904|0
1654258980000|2022-06-03 12:23:00|||||||||1
1654258990000|2022-06-03 12:23:10|||||||||2
1654259020000|2022-06-03 12:23:40|40937.1|40897.1|40944|40904|40944|40904|40937.1|40897.1|1
1654259040000|2022-06-03 12:24:00|40942.1|40902.1|40944|40904|40944|40904|40942.1|40902.1|2
1654259050000|2022-06-03 12:24:10|40954|40914|40949|40909|40954|40914|40944|40904|5
1654259060000|2022-06-03 12:24:20|40954|40914|40950.9|40910.9|40954|40914|40950.9|40910.9|0
1654259070000|2022-06-03 12:24:30|40949|40909|40949|40909|40949|40909|40949|40909|0
1654259080000|2022-06-03 12:24:40|40952.1|40912.1|40952.1|40912.1|40952.1|40912.1|40949|40909|0
1654259090000|2022-06-03 12:24:50|40960.9|40920.9|40964|40924|40964|40924|40960.9|40920.9|1
1654259100000|2022-06-03 12:25:00|40960.9|40920.9|40964|40924|40964|40924|40960.9|40920.9|1
1654259110000|2022-06-03 12:25:10|40962.1|40922.1|40960.9|40920.9|40964|40924|40960.9|40920.9|0
1654259120000|2022-06-03 12:25:20|40964|40924|40964|40924|40964|40924|40964|40924|0
1654259130000|2022-06-03 12:25:30|40959|40919|40960.9|40920.9|40964|40924|40959|40919|0
1654259140000|2022-06-03 12:25:40|40954|40914|40954|40914|40954|40914|40954|40914|1
1654259150000|2022-06-03 12:25:50|40950.9|40910.9|40954|40914|40954|40914|40949|40909|0
1654259160000|2022-06-03 12:26:00|40964|40924|40967.1|40927.1|40969|40929|40964|40924|0
1654259170000|2022-06-03 12:26:10|40964|40924|40964|40924|40964|40924|40964|40924|0
1654259190000|2022-06-03 12:26:30|40962.1|40922.1|40964|40924|40964|40924|40960.9|40920.9|1
1654259210000|2022-06-03 12:26:50|40959|40919|40950.9|40910.9|40959|40919|40950.9|40910.9|1
1654259220000|2022-06-03 12:27:00|40949|40909|40950.9|40910.9|40950.9|40910.9|40947.1|40907.1|4
1654259230000|2022-06-03 12:27:10|40955.9|40915.9|40954|40914|40955.9|40915.9|40950.9|40910.9|0
1654259240000|2022-06-03 12:27:20|40955.9|40915.9|40964|40924|40964|40924|40955.9|40915.9|0
1654259260000|2022-06-03 12:27:40|40962.1|40922.1|40954|40914|40962.1|40922.1|40954|40914|2
1654259280000|2022-06-03 12:28:00|40940.9|40900.9|40940.9|40900.9|40954|40914|40940.9|40900.9|5
1654259290000|2022-06-03 12:28:10|40939|40899|40944|40904|40947.1|40907.1|40939|40899|1
1654259300000|2022-06-03 12:28:20|40949|40909|40942.1|40902.1|40949|40909|40939|40899|3
1654259310000|2022-06-03 12:28:30|40939|40899|40942.1|40902.1|40944|40904|40939|40899|1
1654259330000|2022-06-03 12:28:50|40944|40904|40940.2|40900.2|40947.1|40907.1|40940.2|40900.2|0
1654259340000|2022-06-03 12:29:00|40934|40894|40932.1|40892.1|40942.1|40902.1|40932.1|40892.1|2
1654259350000|2022-06-03 12:29:10|40937.1|40897.1|40937.1|40897.1|40940.2|40900.2|40937.1|40897.1|5
1654259360000|2022-06-03 12:29:20|40940.2|40900.2|40945.2|40905.2|40950.2|40910.2|40940.2|40900.2|4
1654259370000|2022-06-03 12:29:30|40948.3|40908.3|40948.3|40908.3|40948.3|40908.3|40948.3|40908.3|1
1654259380000|2022-06-03 12:29:40|40945.2|40905.2|40946.4|40906.4|40948.3|40908.3|40945.2|40905.2|0
1654259390000|2022-06-03 12:29:50|40943.3|40903.3|40946.4|40906.4|40946.4|40906.4|40943.3|40903.3|0
1654259400000|2022-06-03 12:30:00|40948.3|40908.3|40985.2|40905.2|40985.2|40908.3|40948.3|40890.2|0
1654259410000|2022-06-03 12:30:10|40982.1|40902.1|40985.2|40905.2|40985.2|40905.2|40982.1|40902.1|0
1654259420000|2022-06-03 12:30:20|40977.1|40897.1|40982.1|40902.1|40982.1|40902.1|40977.1|40897.1|0
1654259430000|2022-06-03 12:30:30|40987.1|40907.1|40987.1|40907.1|40987.1|40907.1|40987.1|40907.1|0
1654259460000|2022-06-03 12:31:00|40962.1|40922.1|40977.1|40937.1|40977.1|40937.1|40957.1|40917.1|1
1654259470000|2022-06-03 12:31:10|40975.2|40935.2|40972.1|40932.1|40975.2|40935.2|40955.2|40915.2|2
1654259480000|2022-06-03 12:31:20|40970.2|40930.2|40970.2|40930.2|40970.2|40930.2|40970.2|40930.2|0
1654259490000|2022-06-03 12:31:30|40967|40927|40970.2|40930.2|40970.2|40930.2|40967|40927|0
1654259500000|2022-06-03 12:31:40|40967|40927|40958.3|40918.3|40968.9|40928.9|40958.3|40918.3|5
1654259510000|2022-06-03 12:31:50|40955.2|40915.2|40952|40912|40955.2|40915.2|40945.2|40905.2|9
1654259520000|2022-06-03 12:32:00|40950.2|40910.2|40945.2|40905.2|40950.2|40910.2|40945.2|40905.2|3
1654259530000|2022-06-03 12:32:10|40948.9|40908.9|40953.3|40913.3|40960.2|40920.2|40948.9|40908.9|4
1654259540000|2022-06-03 12:32:20|40950.2|40910.2|40953.3|40913.3|40953.3|40913.3|40941.4|40901.4|13
1654259550000|2022-06-03 12:32:30|40951.4|40911.4|40948.3|40908.3|40951.4|40911.4|40946.4|40906.4|0
1654259570000|2022-06-03 12:32:50|40960.1|40920.1|40960.1|40920.1|40960.1|40920.1|40960.1|40920.1|1
1654259580000|2022-06-03 12:33:00|40963.3|40923.3|40961.4|40921.4|40963.3|40923.3|40961.4|40921.4|1
1654259590000|2022-06-03 12:33:10|40956.4|40916.4|40958.3|40918.3|40958.3|40918.3|40953.3|40913.3|0
1654259600000|2022-06-03 12:33:20|40959.5|40919.5|40951.4|40911.4|40963.3|40923.3|40951.4|40911.4|3
1654259670000|2022-06-03 12:34:30|40947.6|40907.6|40941.4|40901.4|40947.6|40907.6|40941.4|40901.4|5
1654259680000|2022-06-03 12:34:40|40943.2|40903.2|40941.4|40901.4|40943.2|40903.2|40941.4|40901.4|1
1654259700000|2022-06-03 12:35:00|40943.2|40903.2|40935.1|40895.1|40943.2|40903.2|40935.1|40895.1|4
1654259710000|2022-06-03 12:35:10|40941.4|40901.4|40941.4|40901.4|40941.4|40901.4|40941.4|40901.4|0
1654259720000|2022-06-03 12:35:20|40935.1|40895.1|40941.4|40901.4|40941.4|40901.4|40935.1|40895.1|0
1654259730000|2022-06-03 12:35:30|40943.2|40903.2|40941.3|40901.3|40943.2|40903.2|40941.3|40901.3|1
1654259740000|2022-06-03 12:35:40|40943.2|40903.2|40946.3|40906.3|40946.3|40906.3|40943.2|40903.2|1
1654259750000|2022-06-03 12:35:50|40943.2|40903.2|40941.3|40901.3|40943.2|40903.2|40941.3|40901.3|0
1654259760000|2022-06-03 12:36:00|40938.2|40898.2|40938.2|40898.2|40938.2|40898.2|40935.1|40895.1|0
1654259770000|2022-06-03 12:36:10|40921.3|40881.3|40914.5|40874.5|40921.3|40881.3|40914.5|40874.5|16
1654259780000|2022-06-03 12:36:20|40917.6|40877.6|40907.6|40867.6|40917.6|40877.6|40907.6|40867.6|5
1654259790000|2022-06-03 12:36:30|40904.5|40864.5|40907.6|40867.6|40907.6|40867.6|40904.5|40864.5|0
1654259800000|2022-06-03 12:36:40|40900.7|40860.7|40890.7|40850.7|40900.7|40860.7|40890.7|40850.7|16
1654259810000|2022-06-03 12:36:50|40897.6|40857.6|40903.8|40863.8|40903.8|40863.8|40893.8|40853.8|5
1654259820000|2022-06-03 12:37:00|40900.7|40860.7|40881.9|40841.9|40900.7|40860.7|40878.8|40838.8|8
1654259830000|2022-06-03 12:37:10|40880|40840|40883.8|40843.8|40883.8|40843.8|40876.9|40836.9|2
1654259840000|2022-06-03 12:37:20|40880.7|40840.7|40883.8|40843.8|40883.8|40843.8|40880.7|40840.7|0
1654259850000|2022-06-03 12:37:30|40880.7|40840.7|40885.7|40845.7|40885.7|40845.7|40878.8|40838.8|7
1654259860000|2022-06-03 12:37:40|40881.9|40841.9|40881.9|40841.9|40883.8|40843.8|40878.8|40838.8|1
1654259880000|2022-06-03 12:38:00|40880|40840|40883.8|40843.8|40883.8|40843.8|40878.8|40838.8|1
1654259890000|2022-06-03 12:38:10|40885.7|40845.7|40890.7|40850.7|40890.7|40850.7|40885.7|40845.7|0
1654259900000|2022-06-03 12:38:20|40892.5|40852.5|40890.7|40850.7|40895.7|40855.7|40890.7|40850.7|0
1654259910000|2022-06-03 12:38:30|40892.5|40852.5|40895.7|40855.7|40895.7|40855.7|40892.5|40852.5|0
1654259920000|2022-06-03 12:38:40|40892.5|40852.5|40895.7|40855.7|40897.5|40857.5|40892.5|40852.5|2
1654259930000|2022-06-03 12:38:50|40902.5|40862.5|40902.5|40862.5|40902.5|40862.5|40902.5|40862.5|1
1654259940000|2022-06-03 12:39:00|40900.7|40860.7|40903.8|40863.8|40903.8|40863.8|40897.5|40857.5|1
1654259950000|2022-06-03 12:39:10|40900.7|40860.7|40905.7|40865.7|40905.7|40865.7|40900.7|40860.7|5
1654259960000|2022-06-03 12:39:20|40909.4|40869.4|40912.5|40872.5|40912.5|40872.5|40909.4|40869.4|2
1654259970000|2022-06-03 12:39:30|40919.4|40879.4|40927.5|40887.5|40927.5|40887.5|40917.5|40877.5|3
1654259980000|2022-06-03 12:39:40|40924.4|40884.4|40927.5|40887.5|40929.4|40889.4|40924.4|40884.4|1
1654259990000|2022-06-03 12:39:50|40929.4|40889.4|40929.4|40889.4|40934.4|40894.4|40927.5|40887.5|1
1654260000000|2022-06-03 12:40:00|40932.5|40892.5|40919.4|40879.4|40932.5|40892.5|40919.4|40879.4|15
1654260010000|2022-06-03 12:40:10|40921.3|40881.3|40927.5|40887.5|40927.5|40887.5|40919.4|40879.4|4
1654260030000|2022-06-03 12:40:30|40917.5|40877.5|40912.5|40872.5|40917.5|40877.5|40912.5|40872.5|5
1654260040000|2022-06-03 12:40:40|40910.6|40870.6|40910.6|40870.6|40910.6|40870.6|40907.5|40867.5|0
1654260050000|2022-06-03 12:40:50|40907.5|40867.5|40907.5|40867.5|40907.5|40867.5|40907.5|40867.5|0
1654260060000|2022-06-03 12:41:00|40897.5|40857.5|40895.6|40855.6|40902.5|40862.5|40895.6|40855.6|3
1654260070000|2022-06-03 12:41:10|40893.7|40853.7|40892.5|40852.5|40898.7|40858.7|40892.5|40852.5|1
1654260080000|2022-06-03 12:41:20|40890.6|40850.6|40888.7|40848.7|40890.6|40850.6|40885.6|40845.6|0
1654260090000|2022-06-03 12:41:30|40892.5|40852.5|40892.5|40852.5|40892.5|40852.5|40892.5|40852.5|0
1654260120000|2022-06-03 12:42:00|40890.6|40850.6|40888.7|40848.7|40890.6|40850.6|40888.7|40848.7|2
1654260130000|2022-06-03 12:42:10|40900.6|40860.6|40893.7|40853.7|40900.6|40860.6|40892.5|40852.5|1
1654260140000|2022-06-03 12:42:20|40902.5|40862.5|40905.6|40865.6|40905.6|40865.6|40900.6|40860.6|3
1654260150000|2022-06-03 12:42:30|40903.7|40863.7|40902.5|40862.5|40903.7|40863.7|40895.6|40855.6|1
1654260160000|2022-06-03 12:42:40|40900.6|40860.6|40900.6|40860.6|40900.6|40860.6|40900.6|40860.6|0
1654260170000|2022-06-03 12:42:50|40897.5|40857.5|40892.5|40852.5|40897.5|40857.5|40892.5|40852.5|0
1654260180000|2022-06-03 12:43:00|40890.6|40850.6|40892.5|40852.5|40899.4|40859.4|40890.6|40850.6|1
1654260190000|2022-06-03 12:43:10|40894.4|40854.4|40895.6|40855.6|40897.5|40857.5|40892.5|40852.5|0
1654260200000|2022-06-03 12:43:20|40897.5|40857.5|40892.5|40852.5|40905.6|40865.6|40890.6|40850.6|1
1654260210000|2022-06-03 12:43:30|40887.5|40847.5|40892.5|40852.5|40892.5|40852.5|40887.5|40847.5|0
1654260220000|2022-06-03 12:43:40|40890.6|40850.6|40878.7|40838.7|40892.5|40852.5|40878.7|40838.7|4
1654260230000|2022-06-03 12:43:50|40875.6|40835.6|40872.5|40832.5|40877.5|40837.5|40872.5|40832.5|7
1654260240000|2022-06-03 12:44:00|40875.6|40835.6|40839.4|40799.4|40882.5|40842.5|40834.4|40794.4|7
1654260250000|2022-06-03 12:44:10|40841.3|40801.3|40846.3|40806.3|40846.3|40806.3|40839.4|40799.4|0
1654260260000|2022-06-03 12:44:20|40844.4|40804.4|40836.3|40796.3|40844.4|40804.4|40836.3|40796.3|0
1654260270000|2022-06-03 12:44:30|40834.4|40794.4|40836.3|40796.3|40836.3|40796.3|40834.4|40794.4|0
1654260280000|2022-06-03 12:44:40|40834.4|40794.4|40836.3|40796.3|40836.3|40796.3|40834.4|40794.4|0
1654260290000|2022-06-03 12:44:50|40844.4|40804.4|40849.4|40809.4|40849.4|40809.4|40834.4|40794.4|4
1654263000000|2022-06-03 13:30:00|40822.2|40782.2|40838.4|40798.4|40891.5|40851.5|40790.3|40750.3|239
1654263010000|2022-06-03 13:30:10|40845.3|40805.3|40917.2|40877.2|40917.2|40877.2|40845.3|40805.3|21
1654263020000|2022-06-03 13:30:20|40922.2|40882.2|40851.5|40811.5|40925.3|40885.3|40851.5|40811.5|14
1654263030000|2022-06-03 13:30:30|40844.6|40804.6|40822.8|40782.8|40868.4|40828.4|40820.9|40780.9|24
1654263040000|2022-06-03 13:30:40|40825.9|40785.9|40775.9|40735.9|40845.9|40805.9|40775.9|40735.9|24
1654263050000|2022-06-03 13:30:50|40772.2|40732.2|40749.1|40709.1|40774.1|40734.1|40720.9|40680.9|56
1654263060000|2022-06-03 13:31:00|40755.9|40715.9|40749|40709|40769|40729|40729.1|40689.1|85
1654263070000|2022-06-03 13:31:10|40750.9|40710.9|40765.9|40725.9|40770.9|40730.9|40745.9|40705.9|30
1654263080000|2022-06-03 13:31:20|40767.8|40727.8|40765.9|40725.9|40777.2|40737.2|40760.9|40720.9|18
1654263090000|2022-06-03 13:31:30|40775.3|40735.3|40764|40724|40779|40739|40759|40719|20
1654263100000|2022-06-03 13:31:40|40769|40729|40769|40729|40770.9|40730.9|40754|40714|19
1654263110000|2022-06-03 13:31:50|40765.9|40725.9|40755.9|40715.9|40769|40729|40755.9|40715.9|12
1654263120000|2022-06-03 13:32:00|40757.8|40717.8|40775.3|40735.3|40779|40739|40755.9|40715.9|36
1654263130000|2022-06-03 13:32:10|40764|40724|40765.9|40725.9|40769|40729|40744|40704|13
1654263140000|2022-06-03 13:32:20|40759|40719|40749|40709|40759|40719|40729|40689|11
1654263150000|2022-06-03 13:32:30|40745.9|40705.9|40765.9|40725.9|40774|40734|40740.9|40700.9|34
1654263160000|2022-06-03 13:32:40|40769|40729|40760.9|40720.9|40775.9|40735.9|40760.9|40720.9|13
1654263170000|2022-06-03 13:32:50|40764|40724|40780.9|40740.9|40784|40744|40755.9|40715.9|18
1654263180000|2022-06-03 13:33:00|40782.8|40742.8|40790.9|40750.9|40814.7|40774.7|40780.9|40740.9|37
1654263190000|2022-06-03 13:33:10|40800.9|40760.9|40732.8|40692.8|40800.9|40760.9|40732.8|40692.8|21
1654263200000|2022-06-03 13:33:20|40735.9|40695.9|40770.9|40730.9|40770.9|40730.9|40732.8|40692.8|15
1654263210000|2022-06-03 13:33:30|40765.9|40725.9|40790.9|40750.9|40790.9|40750.9|40765.9|40725.9|18
1654263220000|2022-06-03 13:33:40|40787.8|40747.8|40790.9|40750.9|40790.9|40750.9|40780.9|40740.9|8
1654263230000|2022-06-03 13:33:50|40784.7|40744.7|40800.9|40760.9|40800.9|40760.9|40780.9|40740.9|17
1654263240000|2022-06-03 13:34:00|40797.8|40757.8|40815.9|40775.9|40830.9|40790.9|40797.8|40757.8|42
1654263250000|2022-06-03 13:34:10|40812.8|40772.8|40802.8|40762.8|40815.9|40775.9|40800.9|40760.9|10
1654263260000|2022-06-03 13:34:20|40807.8|40767.8|40815.9|40775.9|40815.9|40775.9|40800.9|40760.9|16
1654263270000|2022-06-03 13:34:30|40812.8|40772.8|40807.8|40767.8|40822.8|40782.8|40807.8|40767.8|5
1654263280000|2022-06-03 13:34:40|40812.8|40772.8|40822.8|40782.8|40824.7|40784.7|40810.9|40770.9|22
1654263290000|2022-06-03 13:34:50|40814.7|40774.7|40804.7|40764.7|40819.7|40779.7|40794.7|40754.7|17
1654263300000|2022-06-03 13:35:00|40801.6|40761.6|40811.6|40771.6|40811.6|40771.6|40774.7|40734.7|21
1654263310000|2022-06-03 13:35:10|40806.6|40766.6|40817.8|40777.8|40826.6|40786.6|40806.6|40766.6|20
1654263320000|2022-06-03 13:35:20|40820.9|40780.9|40824.7|40784.7|40824.7|40784.7|40814.7|40774.7|8
1654263330000|2022-06-03 13:35:30|40819.7|40779.7|40842.8|40802.8|40842.8|40802.8|40819.7|40779.7|6
1654263340000|2022-06-03 13:35:40|40839.7|40799.7|40834.7|40794.7|40854.7|40814.7|40834.7|40794.7|23
1654263350000|2022-06-03 13:35:50|40831.6|40791.6|40809.7|40769.7|40831.6|40791.6|40781.6|40741.6|39
1654263360000|2022-06-03 13:36:00|40806.6|40766.6|40798.4|40758.4|40814.7|40774.7|40791.6|40751.6|15
1654263370000|2022-06-03 13:36:10|40801.6|40761.6|40803.4|40763.4|40803.4|40763.4|40798.4|40758.4|2
1654263380000|2022-06-03 13:36:20|40811.6|40771.6|40813.4|40773.4|40821.6|40781.6|40806.6|40766.6|3
1654263390000|2022-06-03 13:36:30|40815.3|40775.3|40774.7|40734.7|40818.4|40778.4|40759.7|40719.7|26
1654263400000|2022-06-03 13:36:40|40778.4|40738.4|40808.4|40768.4|40808.4|40768.4|40778.4|40738.4|11
1654263410000|2022-06-03 13:36:50|40810.3|40770.3|40815.3|40775.3|40830.3|40790.3|40808.4|40768.4|16
1654263420000|2022-06-03 13:37:00|40812.2|40772.2|40860.3|40820.3|40863.4|40823.4|40810.3|40770.3|11
1654263430000|2022-06-03 13:37:10|40858.4|40818.4|40845.3|40805.3|40860.3|40820.3|40845.3|40805.3|7
1654263440000|2022-06-03 13:37:20|40842.2|40802.2|40850.3|40810.3|40855.3|40815.3|40842.2|40802.2|12
1654263450000|2022-06-03 13:37:30|40852.2|40812.2|40855.3|40815.3|40860.3|40820.3|40850.3|40810.3|9
1654263460000|2022-06-03 13:37:40|40849.1|40809.1|40864.1|40824.1|40867.2|40827.2|40849.1|40809.1|12
1654263470000|2022-06-03 13:37:50|40862.2|40822.2|40852.2|40812.2|40867.2|40827.2|40852.2|40812.2|6
1654263480000|2022-06-03 13:38:00|40847.2|40807.2|40865.3|40825.3|40865.3|40825.3|40847.2|40807.2|12
1654263490000|2022-06-03 13:38:10|40874.1|40834.1|40865.3|40825.3|40875.3|40835.3|40865.3|40825.3|7
1654263500000|2022-06-03 13:38:20|40868.4|40828.4|40875.3|40835.3|40895.3|40855.3|40868.4|40828.4|19
1654263510000|2022-06-03 13:38:30|40878.4|40838.4|40890.3|40850.3|40890.3|40850.3|40870.3|40830.3|9
1654263520000|2022-06-03 13:38:40|40895.3|40855.3|40905.3|40865.3|40910.3|40870.3|40895.3|40855.3|29
1654263530000|2022-06-03 13:38:50|40908.4|40868.4|40913.4|40873.4|40920.3|40880.3|40900.3|40860.3|7
1654263540000|2022-06-03 13:39:00|40916.5|40876.5|40913.4|40873.4|40918.4|40878.4|40913.4|40873.4|5
1654263550000|2022-06-03 13:39:10|40907.2|40867.2|40910.3|40870.3|40920.3|40880.3|40895.3|40855.3|14
1654263560000|2022-06-03 13:39:20|40917.2|40877.2|40940.3|40900.3|40962.2|40922.2|40915.3|40875.3|29
1654263570000|2022-06-03 13:39:30|40938.4|40898.4|40940.3|40900.3|40950.3|40910.3|40938.4|40898.4|32
1654263580000|2022-06-03 13:39:40|40936.5|40896.5|40933.4|40893.4|40940.3|40900.3|40928.4|40888.4|19
1654263590000|2022-06-03 13:39:50|40930.3|40890.3|40918.4|40878.4|40938.4|40898.4|40918.4|40878.4|21
1654263600000|2022-06-03 13:40:00|40923.4|40883.4|40912.2|40872.2|40930.3|40890.3|40912.2|40872.2|63
1654263610000|2022-06-03 13:40:10|40901.5|40861.5|40881.5|40841.5|40901.5|40861.5|40881.5|40841.5|11
1654263620000|2022-06-03 13:40:20|40877.8|40837.8|40894.6|40854.6|40894.6|40854.6|40872.8|40832.8|21
1654263630000|2022-06-03 13:40:30|40892.8|40852.8|40896.5|40856.5|40901.5|40861.5|40876.5|40836.5|7
1654263640000|2022-06-03 13:40:40|40899.6|40859.6|40894.6|40854.6|40904.6|40864.6|40894.6|40854.6|5
1654263650000|2022-06-03 13:40:50|40891.5|40851.5|40867.7|40827.7|40891.5|40851.5|40867.7|40827.7|5
1654263660000|2022-06-03 13:41:00|40869.6|40829.6|40881.5|40841.5|40894.6|40854.6|40869.6|40829.6|11
1654263670000|2022-06-03 13:41:10|40886.5|40846.5|40884.6|40844.6|40886.5|40846.5|40881.5|40841.5|1
1654263680000|2022-06-03 13:41:20|40881.5|40841.5|40896.5|40856.5|40896.5|40856.5|40881.5|40841.5|16
1654263690000|2022-06-03 13:41:30|40894.6|40854.6|40901.5|40861.5|40906.5|40866.5|40891.5|40851.5|11
1654263700000|2022-06-03 13:41:40|40904.6|40864.6|40896.5|40856.5|40904.6|40864.6|40891.5|40851.5|3
1654263710000|2022-06-03 13:41:50|40891.5|40851.5|40891.5|40851.5|40896.5|40856.5|40891.5|40851.5|1
1654263720000|2022-06-03 13:42:00|40901.5|40861.5|40908.4|40868.4|40908.4|40868.4|40894.6|40854.6|15
1654263730000|2022-06-03 13:42:10|40918.4|40878.4|40896.5|40856.5|40918.4|40878.4|40896.5|40856.5|16
1654263740000|2022-06-03 13:42:20|40893.4|40853.4|40918.4|40878.4|40918.4|40878.4|40893.4|40853.4|22
1654263750000|2022-06-03 13:42:30|40905.3|40865.3|40920.3|40880.3|40920.3|40880.3|40898.4|40858.4|32
1654263760000|2022-06-03 13:42:40|40925.3|40885.3|40920.3|40880.3|40925.3|40885.3|40915.3|40875.3|5
1654263770000|2022-06-03 13:42:50|40918.4|40878.4|40920.3|40880.3|40935.3|40895.3|40918.4|40878.4|15
1654263780000|2022-06-03 13:43:00|40928.4|40888.4|40920.3|40880.3|40933.4|40893.4|40916.5|40876.5|17
1654263790000|2022-06-03 13:43:10|40923.4|40883.4|40916.5|40876.5|40926.5|40886.5|40913.4|40873.4|5
1654263800000|2022-06-03 13:43:20|40918.4|40878.4|40916.5|40876.5|40918.4|40878.4|40916.5|40876.5|10
1654263810000|2022-06-03 13:43:30|40913.4|40873.4|40906.5|40866.5|40913.4|40873.4|40898.4|40858.4|6
1654263820000|2022-06-03 13:43:40|40908.4|40868.4|40916.5|40876.5|40918.4|40878.4|40908.4|40868.4|3
1654263830000|2022-06-03 13:43:50|40926.5|40886.5|40948.4|40908.4|40948.4|40908.4|40923.4|40883.4|15
1654263840000|2022-06-03 13:44:00|40947.2|40907.2|40970.3|40930.3|40978.4|40938.4|40947.2|40907.2|18
1654263850000|2022-06-03 13:44:10|40968.4|40928.4|40975.3|40935.3|40978.4|40938.4|40968.4|40928.4|34
1654263860000|2022-06-03 13:44:20|40978.4|40938.4|40943.4|40903.4|40978.4|40938.4|40943.4|40903.4|78
1654263870000|2022-06-03 13:44:30|40945.3|40905.3|40962.2|40922.2|40962.2|40922.2|40945.3|40905.3|23
1654263880000|2022-06-03 13:44:40|40964|40924|40947.1|40907.1|40964|40924|40947.1|40907.1|8
1654263890000|2022-06-03 13:44:50|40943.4|40903.4|40934|40894|40943.4|40903.4|40934|40894|1
1654263900000|2022-06-03 13:45:00|40932.1|40892.1|40922.1|40882.1|40932.1|40892.1|40917.1|40877.1|22
1654263910000|2022-06-03 13:45:10|40920.3|40880.3|40902.1|40862.1|40922.1|40882.1|40895.3|40855.3|18
1654263920000|2022-06-03 13:45:20|40904|40864|40897.1|40857.1|40904|40864|40895.3|40855.3|7
1654263930000|2022-06-03 13:45:30|40900.3|40860.3|40925.3|40885.3|40927.1|40887.1|40900.3|40860.3|20
1654263940000|2022-06-03 13:45:40|40935.3|40895.3|40965.3|40925.3|40965.3|40925.3|40935.3|40895.3|14
1654263950000|2022-06-03 13:45:50|40980.3|40940.3|40967.1|40927.1|40987.1|40947.1|40967.1|40927.1|25
1654263960000|2022-06-03 13:46:00|40965.3|40925.3|40980.3|40940.3|40980.3|40940.3|40960.3|40920.3|27
1654263970000|2022-06-03 13:46:10|40977.1|40937.1|40980.3|40940.3|40985.3|40945.3|40977.1|40937.1|13
1654263980000|2022-06-03 13:46:20|40977.1|40937.1|40987.1|40947.1|40987.1|40947.1|40977.1|40937.1|14
1654263990000|2022-06-03 13:46:30|40994|40954|40994|40954|40994|40954|40992.1|40952.1|4
1654264000000|2022-06-03 13:46:40|40997.1|40957.1|41020.2|40980.2|41020.2|40980.2|40997.1|40957.1|18
1654264010000|2022-06-03 13:46:50|41025.2|40985.2|41010.2|40970.2|41025.2|40985.2|41010.2|40970.2|9
1654264020000|2022-06-03 13:47:00|41018.4|40978.4|41010.2|40970.2|41018.4|40978.4|41005.2|40965.2|17
1654264030000|2022-06-03 13:47:10|41008.4|40968.4|41005.2|40965.2|41008.4|40968.4|40988.4|40948.4|49
1654264040000|2022-06-03 13:47:20|41008.4|40968.4|41005.2|40965.2|41012.1|40972.1|41000.2|40960.2|9
1654264050000|2022-06-03 13:47:30|41003.4|40963.4|41023.4|40983.4|41025.2|40985.2|41000.2|40960.2|23
1654264060000|2022-06-03 13:47:40|41020.2|40980.2|41010.2|40970.2|41020.2|40980.2|41010.2|40970.2|6
1654264080000|2022-06-03 13:48:00|41008.4|40968.4|41012.1|40972.1|41012.1|40972.1|41005.2|40965.2|6
1654264090000|2022-06-03 13:48:10|41015.2|40975.2|41014|40974|41015.2|40975.2|41012.1|40972.1|3
1654264100000|2022-06-03 13:48:20|41015.9|40975.9|41058.3|41018.3|41058.3|41018.3|41012.1|40972.1|31
1654264110000|2022-06-03 13:48:30|41060.2|41020.2|41054|41014|41060.2|41020.2|41040.2|41000.2|31
1654264120000|2022-06-03 13:48:40|41052.1|41012.1|41030.2|40990.2|41052.1|41012.1|41020.2|40980.2|20
1654264130000|2022-06-03 13:48:50|41035.2|40995.2|41030.2|40990.2|41040.2|41000.2|41030.2|40990.2|15
1654264140000|2022-06-03 13:49:00|41038.3|40998.3|41028.3|40988.3|41048.3|41008.3|41028.3|40988.3|9
1654264150000|2022-06-03 13:49:10|41030.2|40990.2|41045.2|41005.2|41045.2|41005.2|41030.2|40990.2|5
1654264160000|2022-06-03 13:49:20|41040.2|41000.2|41030.2|40990.2|41050.2|41010.2|41030.2|40990.2|12
1654264170000|2022-06-03 13:49:30|41028.3|40988.3|41030.2|40990.2|41033.3|40993.3|41028.3|40988.3|2
1654264180000|2022-06-03 13:49:40|41035.2|40995.2|41030.2|40990.2|41038.3|40998.3|41028.3|40988.3|19
1654264190000|2022-06-03 13:49:50|41028.3|40988.3|41040.2|41000.2|41045.2|41005.2|41028.3|40988.3|9
1654264200000|2022-06-03 13:50:00|41038.3|40998.3|41015.2|40975.2|41038.3|40998.3|41015.2|40975.2|17
1654264210000|2022-06-03 13:50:10|41008.3|40968.3|40998.3|40958.3|41008.3|40968.3|40998.3|40958.3|39
1654264220000|2022-06-03 13:50:20|41002.1|40962.1|40995.2|40955.2|41005.2|40965.2|40995.2|40955.2|9
1654264230000|2022-06-03 13:50:30|40992.1|40952.1|40985.2|40945.2|40992.1|40952.1|40985.2|40945.2|14
1654264240000|2022-06-03 13:50:40|40995.2|40955.2|41018.3|40978.3|41018.3|40978.3|40995.2|40955.2|5
1654264250000|2022-06-03 13:50:50|41021.4|40981.4|41018.3|40978.3|41038.3|40998.3|41018.3|40978.3|14
1654264260000|2022-06-03 13:51:00|41010.2|40970.2|40998.3|40958.3|41028.3|40988.3|40993.3|40953.3|36
1654264270000|2022-06-03 13:51:10|40993.3|40953.3|40998.3|40958.3|40998.3|40958.3|40990.2|40950.2|3
1654264280000|2022-06-03 13:51:20|40996.4|40956.4|40991.4|40951.4|40996.4|40956.4|40988.3|40948.3|8
1654264290000|2022-06-03 13:51:30|40994.6|40954.6|41018.3|40978.3|41018.3|40978.3|40994.6|40954.6|5
1654264300000|2022-06-03 13:51:40|41024.6|40984.6|41021.4|40981.4|41028.3|40988.3|41021.4|40981.4|8
1654264310000|2022-06-03 13:51:50|41024.6|40984.6|41026.4|40986.4|41026.4|40986.4|41021.4|40981.4|5
1654264320000|2022-06-03 13:52:00|41028.3|40988.3|41031.4|40991.4|41041.4|41001.4|41026.4|40986.4|9
1654264330000|2022-06-03 13:52:10|41028.3|40988.3|41034.5|40994.5|41036.4|40996.4|41028.3|40988.3|3
1654264350000|2022-06-03 13:52:30|41042.7|41002.7|41032.7|40992.7|41042.7|41002.7|41024.5|40984.5|20
1654264360000|2022-06-03 13:52:40|41034.5|40994.5|41024.5|40984.5|41034.5|40994.5|41019.5|40979.5|8
1654264370000|2022-06-03 13:52:50|41022.7|40982.7|41019.5|40979.5|41024.5|40984.5|41014.5|40974.5|9
1654264380000|2022-06-03 13:53:00|41022.7|40982.7|41020.8|40980.8|41024.5|40984.5|41014.5|40974.5|14
1654264390000|2022-06-03 13:53:10|41017.7|40977.7|41024.5|40984.5|41027.7|40987.7|41017.7|40977.7|5
1654264400000|2022-06-03 13:53:20|41019.5|40979.5|41007.7|40967.7|41022.7|40982.7|41004.5|40964.5|31
1654264410000|2022-06-03 13:53:30|41012.7|40972.7|41022.7|40982.7|41022.7|40982.7|41007.7|40967.7|9
1654264420000|2022-06-03 13:53:40|41027.7|40987.7|41070.8|41030.8|41072.7|41032.7|41027.7|40987.7|81
1654264430000|2022-06-03 13:53:50|41072.7|41032.7|41070.8|41030.8|41072.7|41032.7|41070.8|41030.8|4
1654264440000|2022-06-03 13:54:00|41072.7|41032.7|41077.6|41037.6|41077.7|41037.7|41067.7|41027.7|8
1654264450000|2022-06-03 13:54:10|41074.5|41034.5|41047.6|41007.6|41077.6|41037.6|41047.6|41007.6|13
1654264460000|2022-06-03 13:54:20|41050.8|41010.8|41064.5|41024.5|41067.6|41027.6|41050.8|41010.8|7
1654264470000|2022-06-03 13:54:30|41069.5|41029.5|41064.5|41024.5|41074.5|41034.5|41064.5|41024.5|3
1654264480000|2022-06-03 13:54:40|41070.8|41030.8|41096.4|41056.4|41101.4|41061.4|41070.8|41030.8|13
1654264490000|2022-06-03 13:54:50|41101.4|41061.4|41156.4|41116.4|41166.4|41126.4|41101.4|41061.4|24
1654264500000|2022-06-03 13:55:00|41163.3|41123.3|41139.5|41099.5|41171.4|41131.4|41134.5|41094.5|39
1654264510000|2022-06-03 13:55:10|41151.4|41111.4|41146.4|41106.4|41156.4|41116.4|41144.5|41104.5|8
1654264520000|2022-06-03 13:55:20|41148.3|41108.3|41156.4|41116.4|41161.4|41121.4|41131.4|41091.4|20
1654264530000|2022-06-03 13:55:30|41154.5|41114.5|41134.5|41094.5|41156.4|41116.4|41134.5|41094.5|11
1654264540000|2022-06-03 13:55:40|41129.5|41089.5|41126.4|41086.4|41144.5|41104.5|41126.4|41086.4|4
1654264550000|2022-06-03 13:55:50|41136.4|41096.4|41139.5|41099.5|41139.5|41099.5|41129.5|41089.5|7
1654264560000|2022-06-03 13:56:00|41134.5|41094.5|41144.5|41104.5|41154.5|41114.5|41134.5|41094.5|8
1654264570000|2022-06-03 13:56:10|41146.4|41106.4|41146.4|41106.4|41151.4|41111.4|41146.4|41106.4|4
1654264580000|2022-06-03 13:56:20|41154.5|41114.5|41164.5|41124.5|41166.4|41126.4|41154.5|41114.5|7
1654264590000|2022-06-03 13:56:30|41166.4|41126.4|41230.2|41190.2|41240.2|41200.2|41166.4|41126.4|57
1654264600000|2022-06-03 13:56:40|41232.1|41192.1|41212.1|41172.1|41240.2|41200.2|41207.1|41167.1|11
1654264610000|2022-06-03 13:56:50|41222.1|41182.1|41243.9|41203.9|41248.9|41208.9|41222.1|41182.1|32
1654264620000|2022-06-03 13:57:00|41245.8|41205.8|41242.1|41202.1|41252.1|41212.1|41223.9|41183.9|30
1654264630000|2022-06-03 13:57:10|41243.9|41203.9|41278.4|41238.4|41291.5|41251.5|41238.9|41198.9|27
1654264640000|2022-06-03 13:57:20|41281.5|41241.5|41313.4|41273.4|41313.4|41273.4|41266.5|41226.5|95
1654264650000|2022-06-03 13:57:30|41308.4|41268.4|41293.4|41253.4|41308.4|41268.4|41288.4|41248.4|29
1654264660000|2022-06-03 13:57:40|41295.2|41255.2|41297.1|41257.1|41305.2|41265.2|41285.2|41245.2|13
1654264670000|2022-06-03 13:57:50|41306.5|41266.5|41239.6|41199.6|41306.5|41266.5|41239.6|41199.6|33
1654264680000|2022-06-03 13:58:00|41249.6|41209.6|41269.6|41229.6|41281.5|41241.5|41249.6|41209.6|42
1654264690000|2022-06-03 13:58:10|41264.6|41224.6|41279.6|41239.6|41289.6|41249.6|41261.5|41221.5|35
1654264700000|2022-06-03 13:58:20|41274.6|41234.6|41257.7|41217.7|41278.4|41238.4|41255.8|41215.8|26
1654264710000|2022-06-03 13:58:30|41265.8|41225.8|41245.8|41205.8|41270.8|41230.8|41245.8|41205.8|6
1654264720000|2022-06-03 13:58:40|41242.7|41202.7|41251.5|41211.5|41257.7|41217.7|41242.7|41202.7|9
1654264730000|2022-06-03 13:58:50|41253.4|41213.4|41249.6|41209.6|41253.4|41213.4|41246.5|41206.5|0
1654264740000|2022-06-03 13:59:00|41252.7|41212.7|41251.5|41211.5|41263.3|41223.3|41251.5|41211.5|15
1654264750000|2022-06-03 13:59:10|41253.3|41213.3|41253.3|41213.3|41256.5|41216.5|41243.3|41203.3|13
1654264760000|2022-06-03 13:59:20|41243.3|41203.3|41253.3|41213.3|41255.2|41215.2|41243.3|41203.3|11
1654264770000|2022-06-03 13:59:30|41260.2|41220.2|41253.3|41213.3|41263.3|41223.3|41253.3|41213.3|28
1654264780000|2022-06-03 13:59:40|41255.2|41215.2|41238.3|41198.3|41255.2|41215.2|41238.3|41198.3|8
1654264790000|2022-06-03 13:59:50|41235.2|41195.2|41233.3|41193.3|41235.2|41195.2|41233.3|41193.3|8
1654264800000|2022-06-03 14:00:00|41227.1|41187.1|41230.2|41190.2|41239.6|41199.6|41223.3|41183.3|23
1654264810000|2022-06-03 14:00:10|41219.6|41179.6|41199.6|41159.6|41219.6|41179.6|41199.6|41159.6|7
1654264820000|2022-06-03 14:00:20|41204.6|41164.6|41201.5|41161.5|41204.6|41164.6|41198.3|41158.3|9
1654264830000|2022-06-03 14:00:30|41204.6|41164.6|41209.6|41169.6|41209.6|41169.6|41204.6|41164.6|0
1654264840000|2022-06-03 14:00:40|41204.6|41164.6|41214.6|41174.6|41214.6|41174.6|41204.6|41164.6|17
1654264850000|2022-06-03 14:00:50|41207.7|41167.7|41199.6|41159.6|41209.6|41169.6|41199.6|41159.6|6
1654264860000|2022-06-03 14:01:00|41191.4|41151.4|41204.6|41164.6|41214.6|41174.6|41191.4|41151.4|10
1654264870000|2022-06-03 14:01:10|41206.4|41166.4|41187.7|41147.7|41209.6|41169.6|41187.7|41147.7|6
1654264880000|2022-06-03 14:01:20|41185.8|41145.8|41185.8|41145.8|41197.7|41157.7|41177.7|41137.7|8
1654264890000|2022-06-03 14:01:30|41187.7|41147.7|41194.6|41154.6|41202.7|41162.7|41185.8|41145.8|8
1654264900000|2022-06-03 14:01:40|41197.7|41157.7|41197.7|41157.7|41200.8|41160.8|41197.7|41157.7|4
1654264910000|2022-06-03 14:01:50|41202.7|41162.7|41207.7|41167.7|41207.7|41167.7|41202.7|41162.7|6
1654264920000|2022-06-03 14:02:00|41204.6|41164.6|41211.4|41171.4|41219.6|41179.6|41199.6|41159.6|13
1654264930000|2022-06-03 14:02:10|41209.6|41169.6|41192.7|41152.7|41211.4|41171.4|41192.7|41152.7|26
1654264940000|2022-06-03 14:02:20|41195.8|41155.8|41199.6|41159.6|41206.4|41166.4|41195.8|41155.8|19
1654264950000|2022-06-03 14:02:30|41204.6|41164.6|41199.6|41159.6|41204.6|41164.6|41199.6|41159.6|2
1654264960000|2022-06-03 14:02:40|41199.5|41159.5|41213.3|41173.3|41213.3|41173.3|41192.7|41152.7|23
1654264970000|2022-06-03 14:02:50|41206.4|41166.4|41211.4|41171.4|41211.4|41171.4|41201.4|41161.4|5
1654264980000|2022-06-03 14:03:00|41209.5|41169.5|41226.4|41186.4|41226.4|41186.4|41209.5|41169.5|16
1654264990000|2022-06-03 14:03:10|41236.4|41196.4|41240.2|41200.2|41240.2|41200.2|41231.4|41191.4|11
1654265000000|2022-06-03 14:03:20|41235.2|41195.2|41225.2|41185.2|41235.2|41195.2|41225.2|41185.2|5
1654265010000|2022-06-03 14:03:30|41223.3|41183.3|41223.3|41183.3|41228.3|41188.3|41220.2|41180.2|2
1654265020000|2022-06-03 14:03:40|41225.2|41185.2|41225.2|41185.2|41225.2|41185.2|41220.2|41180.2|8
1654265030000|2022-06-03 14:03:50|41227.1|41187.1|41235.2|41195.2|41240.2|41200.2|41223.3|41183.3|22
1654265040000|2022-06-03 14:04:00|41231.4|41191.4|41215.2|41175.2|41231.4|41191.4|41215.2|41175.2|4
1654265050000|2022-06-03 14:04:10|41213.3|41173.3|41203.3|41163.3|41215.2|41175.2|41203.3|41163.3|6
1654265060000|2022-06-03 14:04:20|41185.2|41145.2|41220.2|41180.2|41220.2|41180.2|41185.2|41145.2|13
1654265070000|2022-06-03 14:04:30|41233.3|41193.3|41225.2|41185.2|41233.3|41193.3|41223.3|41183.3|5
1654265080000|2022-06-03 14:04:40|41227.1|41187.1|41225.2|41185.2|41233.3|41193.3|41225.2|41185.2|18
1654265100000|2022-06-03 14:05:00|41231.4|41191.4|41235.2|41195.2|41235.2|41195.2|41231.4|41191.4|2
1654265110000|2022-06-03 14:05:10|41240.2|41200.2|41215.2|41175.2|41240.2|41200.2|41215.2|41175.2|6
1654265120000|2022-06-03 14:05:20|41213.3|41173.3|41186.4|41146.4|41213.3|41173.3|41183.3|41143.3|12
1654265130000|2022-06-03 14:05:30|41183.3|41143.3|41183.3|41143.3|41183.3|41143.3|41183.3|41143.3|0
1654265140000|2022-06-03 14:05:40|41169.5|41129.5|41156.4|41116.4|41169.5|41129.5|41156.4|41116.4|9
1654265150000|2022-06-03 14:05:50|41153.3|41113.3|41151.4|41111.4|41154.5|41114.5|41141.4|41101.4|9
1654265160000|2022-06-03 14:06:00|41153.3|41113.3|41159.5|41119.5|41159.5|41119.5|41146.4|41106.4|7
1654265170000|2022-06-03 14:06:10|41156.4|41116.4|41151.4|41111.4|41159.5|41119.5|41148.3|41108.3|7
1654265180000|2022-06-03 14:06:20|41156.4|41116.4|41153.3|41113.3|41156.4|41116.4|41153.3|41113.3|1
1654265190000|2022-06-03 14:06:30|41151.4|41111.4|41151.4|41111.4|41151.4|41111.4|41151.4|41111.4|5
1654265200000|2022-06-03 14:06:40|41153.3|41113.3|41151.4|41111.4|41153.3|41113.3|41148.3|41108.3|3
1654265210000|2022-06-03 14:06:50|41153.3|41113.3|41175.2|41135.2|41175.2|41135.2|41153.3|41113.3|6
1654265220000|2022-06-03 14:07:00|41173.3|41133.3|41185.2|41145.2|41185.2|41145.2|41173.3|41133.3|6
1654265230000|2022-06-03 14:07:10|41193.3|41153.3|41168.3|41128.3|41193.3|41153.3|41165.2|41125.2|10
1654265240000|2022-06-03 14:07:20|41173.3|41133.3|41168.3|41128.3|41183.3|41143.3|41168.3|41128.3|15
1654265250000|2022-06-03 14:07:30|41151.4|41111.4|41141.4|41101.4|41151.4|41111.4|41134.5|41094.5|35
1654265260000|2022-06-03 14:07:40|41155.2|41115.2|41143.3|41103.3|41155.2|41115.2|41133.3|41093.3|8
1654265270000|2022-06-03 14:07:50|41141.4|41101.4|41133.3|41093.3|41141.4|41101.4|41133.3|41093.3|10
1654265280000|2022-06-03 14:08:00|41143.3|41103.3|41123.3|41083.3|41143.3|41103.3|41123.3|41083.3|46
1654265290000|2022-06-03 14:08:10|41131.4|41091.4|41128.3|41088.3|41133.3|41093.3|41128.3|41088.3|1
1654265300000|2022-06-03 14:08:20|41123.3|41083.3|41131.4|41091.4|41131.4|41091.4|41123.3|41083.3|14
1654265310000|2022-06-03 14:08:30|41128.3|41088.3|41133.3|41093.3|41133.3|41093.3|41128.3|41088.3|0
1654265320000|2022-06-03 14:08:40|41135.2|41095.2|41135.2|41095.2|41135.2|41095.2|41133.3|41093.3|1
1654265330000|2022-06-03 14:08:50|41133.3|41093.3|41123.3|41083.3|41133.3|41093.3|41123.3|41083.3|6
1654265340000|2022-06-03 14:09:00|41126.4|41086.4|41125.2|41085.2|41133.3|41093.3|41125.2|41085.2|29
1654265360000|2022-06-03 14:09:20|41123.3|41083.3|41113.3|41073.3|41133.3|41093.3|41113.3|41073.3|10
1654265370000|2022-06-03 14:09:30|41118.3|41078.3|41099.5|41059.5|41121.4|41081.4|41099.5|41059.5|32
1654265380000|2022-06-03 14:09:40|41101.4|41061.4|41099.5|41059.5|41101.4|41061.4|41099.5|41059.5|4
1654265390000|2022-06-03 14:09:50|41101.4|41061.4|41101.4|41061.4|41111.4|41071.4|41101.4|41061.4|29
1654265400000|2022-06-03 14:10:00|41099.5|41059.5|41140.1|41100.1|41140.1|41100.1|41096.4|41056.4|43
1654265410000|2022-06-03 14:10:10|41143.3|41103.3|41145.1|41105.1|41145.1|41105.1|41143.3|41103.3|2
1654265420000|2022-06-03 14:10:20|41151.4|41111.4|41133.3|41093.3|41151.4|41111.4|41133.3|41093.3|9
1654265440000|2022-06-03 14:10:40|41131.4|41091.4|41125.1|41085.1|41131.4|41091.4|41111.4|41071.4|19
1654265450000|2022-06-03 14:10:50|41133.3|41093.3|41140.1|41100.1|41140.1|41100.1|41133.3|41093.3|11
1654265460000|2022-06-03 14:11:00|41145.1|41105.1|41143.3|41103.3|41145.1|41105.1|41135.1|41095.1|11
1654265470000|2022-06-03 14:11:10|41136.4|41096.4|41151.4|41111.4|41151.4|41111.4|41136.4|41096.4|11
1654265480000|2022-06-03 14:11:20|41156.4|41116.4|41143.2|41103.2|41156.4|41116.4|41141.4|41101.4|7
1654265490000|2022-06-03 14:11:30|41140.1|41100.1|41131.4|41091.4|41141.4|41101.4|41126.4|41086.4|9
1654265500000|2022-06-03 14:11:40|41133.2|41093.2|41133.2|41093.2|41138.2|41098.2|41133.2|41093.2|3
1654265510000|2022-06-03 14:11:50|41136.4|41096.4|41128.2|41088.2|41141.4|41101.4|41128.2|41088.2|8
1654265520000|2022-06-03 14:12:00|41123.2|41083.2|41123.2|41083.2|41133.2|41093.2|41123.2|41083.2|9
1654265530000|2022-06-03 14:12:10|41125.1|41085.1|41128.2|41088.2|41133.2|41093.2|41125.1|41085.1|5
1654265540000|2022-06-03 14:12:20|41133.2|41093.2|41133.2|41093.2|41145.1|41105.1|41133.2|41093.2|11
1654265550000|2022-06-03 14:12:30|41125.1|41085.1|41128.2|41088.2|41128.2|41088.2|41125.1|41085.1|4
1654265560000|2022-06-03 14:12:40|41130.1|41090.1|41136.4|41096.4|41136.4|41096.4|41128.2|41088.2|4
1654265570000|2022-06-03 14:12:50|41133.2|41093.2|41135.1|41095.1|41145.1|41105.1|41133.2|41093.2|28
1654265580000|2022-06-03 14:13:00|41138.2|41098.2|41146.4|41106.4|41148.2|41108.2|41133.2|41093.2|17
1654265590000|2022-06-03 14:13:10|41143.2|41103.2|41169.5|41129.5|41176.4|41136.4|41143.2|41103.2|18
1654265600000|2022-06-03 14:13:20|41166.3|41126.3|41166.3|41126.3|41166.3|41126.3|41163.2|41123.2|11
1654265610000|2022-06-03 14:13:30|41163.2|41123.2|41166.3|41126.3|41166.3|41126.3|41163.2|41123.2|1
1654265620000|2022-06-03 14:13:40|41171.3|41131.3|41173.2|41133.2|41173.2|41133.2|41171.3|41131.3|1
1654265630000|2022-06-03 14:13:50|41176.3|41136.3|41183.2|41143.2|41183.2|41143.2|41176.3|41136.3|1
1654265640000|2022-06-03 14:14:00|41195.1|41155.1|41207|41167|41207|41167|41193.2|41153.2|49
1654265650000|2022-06-03 14:14:10|41203.2|41163.2|41232|41192|41232|41192|41200.1|41160.1|25
1654265660000|2022-06-03 14:14:20|41235.1|41195.1|41285.1|41245.1|41285.1|41245.1|41235.1|41195.1|31
1654265670000|2022-06-03 14:14:30|41287|41247|41307|41267|41323.9|41283.9|41285.1|41245.1|80
1654265680000|2022-06-03 14:14:40|41300.1|41260.1|41307|41267|41317|41277|41298.9|41258.9|28
1654265690000|2022-06-03 14:14:50|41303.9|41263.9|41303.9|41263.9|41308.9|41268.9|41298.9|41258.9|39
1654265700000|2022-06-03 14:15:00|41297.6|41257.6|41338.9|41298.9|41338.9|41298.9|41293.9|41253.9|54
1654265710000|2022-06-03 14:15:10|41328.9|41288.9|41318.9|41278.9|41338.9|41298.9|41318.9|41278.9|45
1654265720000|2022-06-03 14:15:20|41322|41282|41328.9|41288.9|41330.8|41290.8|41322|41282|17
1654265730000|2022-06-03 14:15:30|41327|41287|41328.9|41288.9|41340.1|41300.1|41327|41287|8
1654265740000|2022-06-03 14:15:40|41333.9|41293.9|41303.9|41263.9|41333.9|41293.9|41302|41262|33
1654265750000|2022-06-03 14:15:50|41307|41267|41297|41257|41307|41267|41297|41257|10
1654265760000|2022-06-03 14:16:00|41298.9|41258.9|41297.6|41257.6|41310.7|41270.7|41290.7|41250.7|32
1654265770000|2022-06-03 14:16:10|41300.7|41260.7|41312.6|41272.6|41320.7|41280.7|41300.7|41260.7|24
1654265780000|2022-06-03 14:16:20|41314.5|41274.5|41307.6|41267.6|41317.6|41277.6|41307.6|41267.6|10
1654265790000|2022-06-03 14:16:30|41302.6|41262.6|41287.6|41247.6|41302.6|41262.6|41287.6|41247.6|16
1654265800000|2022-06-03 14:16:40|41282.6|41242.6|41287.6|41247.6|41287.6|41247.6|41282.6|41242.6|2
1654265810000|2022-06-03 14:16:50|41282.6|41242.6|41297.6|41257.6|41297.6|41257.6|41282.6|41242.6|38
1654265820000|2022-06-03 14:17:00|41300.7|41260.7|41280.7|41240.7|41300.7|41260.7|41280.7|41240.7|7
1654265830000|2022-06-03 14:17:10|41282.6|41242.6|41275.2|41235.2|41287.6|41247.6|41275.2|41235.2|8
1654265840000|2022-06-03 14:17:20|41267.6|41227.6|41277.6|41237.6|41277.6|41237.6|41267.6|41227.6|22
1654265850000|2022-06-03 14:17:30|41302.6|41262.6|41330.7|41290.7|41332.6|41292.6|41302.6|41262.6|63
1654265860000|2022-06-03 14:17:40|41322.6|41282.6|41332.6|41292.6|41332.6|41292.6|41320.7|41280.7|37
1654265870000|2022-06-03 14:17:50|41337.6|41297.6|41330.7|41290.7|41347.6|41307.6|41330.7|41290.7|29
1654265880000|2022-06-03 14:18:00|41327.6|41287.6|41290.7|41250.7|41330.7|41290.7|41290.7|41250.7|39
1654265890000|2022-06-03 14:18:10|41295.7|41255.7|41320.7|41280.7|41320.7|41280.7|41293.8|41253.8|5
1654265900000|2022-06-03 14:18:20|41350.7|41310.7|41332.6|41292.6|41350.7|41310.7|41332.6|41292.6|9
1654265910000|2022-06-03 14:18:30|41337.6|41297.6|41350.7|41310.7|41350.7|41310.7|41337.6|41297.6|7
1654265920000|2022-06-03 14:18:40|41347.6|41307.6|41343.8|41303.8|41347.6|41307.6|41343.8|41303.8|4
1654265930000|2022-06-03 14:18:50|41334.5|41294.5|41330.7|41290.7|41348.8|41308.8|41322.6|41282.6|20
1654265940000|2022-06-03 14:19:00|41340.7|41300.7|41328.8|41288.8|41340.7|41300.7|41320.7|41280.7|10
1654265950000|2022-06-03 14:19:10|41325.7|41285.7|41320.7|41280.7|41325.7|41285.7|41320.7|41280.7|1
1654265960000|2022-06-03 14:19:20|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|2
1654265970000|2022-06-03 14:19:30|41320.7|41280.7|41325.7|41285.7|41325.7|41285.7|41320.7|41280.7|3
1654265980000|2022-06-03 14:19:40|41320.7|41280.7|41325.7|41285.7|41325.7|41285.7|41320.7|41280.7|3
1654265990000|2022-06-03 14:19:50|41327.6|41287.6|41350.7|41310.7|41350.7|41310.7|41327.6|41287.6|4
1654266000000|2022-06-03 14:20:00|41343.8|41303.8|41340.7|41300.7|41350.7|41310.7|41335.7|41295.7|7
1654266010000|2022-06-03 14:20:10|41335.7|41295.7|41335.7|41295.7|41342.6|41302.6|41330.7|41290.7|7
1654266020000|2022-06-03 14:20:20|41337.6|41297.6|41335.7|41295.7|41340.7|41300.7|41335.7|41295.7|6
1654266030000|2022-06-03 14:20:30|41332.6|41292.6|41335.7|41295.7|41338.8|41298.8|41330.7|41290.7|8
1654266040000|2022-06-03 14:20:40|41328.8|41288.8|41325.7|41285.7|41328.8|41288.8|41320.7|41280.7|10
1654266050000|2022-06-03 14:20:50|41330.7|41290.7|41332.6|41292.6|41335.7|41295.7|41322.6|41282.6|2
1654266060000|2022-06-03 14:21:00|41334.5|41294.5|41302.6|41262.6|41334.5|41294.5|41302.6|41262.6|8
1654266070000|2022-06-03 14:21:10|41300.7|41260.7|41288.8|41248.8|41303.8|41263.8|41288.8|41248.8|24
1654266080000|2022-06-03 14:21:20|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|10
1654266090000|2022-06-03 14:21:30|41273.8|41233.8|41258.8|41218.8|41273.8|41233.8|41258.8|41218.8|4
1654266100000|2022-06-03 14:21:40|41256.9|41216.9|41233.2|41193.2|41258.8|41218.8|41233.2|41193.2|12
1654266110000|2022-06-03 14:21:50|41235|41195|41235|41195|41238.2|41198.2|41233.2|41193.2|5
1654266120000|2022-06-03 14:22:00|41233.2|41193.2|41240|41200|41240|41200|41225|41185|7
1654266150000|2022-06-03 14:22:30|41225|41185|41240|41200|41240|41200|41225|41185|15
1654266160000|2022-06-03 14:22:40|41233.8|41193.8|41245|41205|41245|41205|41233.8|41193.8|7
1654266170000|2022-06-03 14:22:50|41253.2|41213.2|41250|41210|41253.2|41213.2|41250|41210|0
1654266180000|2022-06-03 14:23:00|41255|41215|41255|41215|41255|41215|41251.9|41211.9|2
1654266190000|2022-06-03 14:23:10|41245|41205|41243.2|41203.2|41250|41210|41243.2|41203.2|16
1654266200000|2022-06-03 14:23:20|41245|41205|41255|41215|41260|41220|41245|41205|7
1654266210000|2022-06-03 14:23:30|41260|41220|41260|41220|41260|41220|41260|41220|0
1654266220000|2022-06-03 14:23:40|41255|41215|41245|41205|41260|41220|41243.1|41203.1|9
1654266230000|2022-06-03 14:23:50|41246.9|41206.9|41256.9|41216.9|41256.9|41216.9|41246.9|41206.9|15
1654266240000|2022-06-03 14:24:00|41253.8|41213.8|41256.9|41216.9|41256.9|41216.9|41253.8|41213.8|2
1654266250000|2022-06-03 14:24:10|41246.9|41206.9|41246.9|41206.9|41255|41215|41236.9|41196.9|10
1654266260000|2022-06-03 14:24:20|41245|41205|41236.9|41196.9|41246.9|41206.9|41236.9|41196.9|7
1654266270000|2022-06-03 14:24:30|41240|41200|41246.9|41206.9|41246.9|41206.9|41240|41200|4
1654266280000|2022-06-03 14:24:40|41241.9|41201.9|41246.9|41206.9|41246.9|41206.9|41238.8|41198.8|1
1654266290000|2022-06-03 14:24:50|41243.8|41203.8|41243.8|41203.8|41243.8|41203.8|41238.8|41198.8|2
1654266300000|2022-06-03 14:25:00|41240|41200|41236.9|41196.9|41240|41200|41226.9|41186.9|13
1654266310000|2022-06-03 14:25:10|41246.9|41206.9|41241.9|41201.9|41246.9|41206.9|41241.9|41201.9|5
1654266320000|2022-06-03 14:25:20|41246.9|41206.9|41226.9|41186.9|41246.9|41206.9|41226.9|41186.9|12
1654266330000|2022-06-03 14:25:30|41230|41190|41231.2|41191.2|41241.3|41201.3|41225|41185|13
1654266340000|2022-06-03 14:25:40|41229.4|41189.4|41231.2|41191.2|41231.2|41191.2|41229.4|41189.4|19
1654266350000|2022-06-03 14:25:50|41234.4|41194.4|41229.4|41189.4|41237.5|41197.5|41229.4|41189.4|5
1654266360000|2022-06-03 14:26:00|41212.5|41172.5|41207.5|41167.5|41212.5|41172.5|41207.5|41167.5|5
1654266370000|2022-06-03 14:26:10|41209.4|41169.4|41216.2|41176.2|41216.2|41176.2|41209.4|41169.4|10
1654266380000|2022-06-03 14:26:20|41219.4|41179.4|41209.4|41169.4|41224.4|41184.4|41209.4|41169.4|3
1654266390000|2022-06-03 14:26:30|41214.4|41174.4|41211.2|41171.2|41216.2|41176.2|41211.2|41171.2|2
1654266400000|2022-06-03 14:26:40|41216.2|41176.2|41220|41180|41220|41180|41216.2|41176.2|7
1654266410000|2022-06-03 14:26:50|41219.4|41179.4|41223.1|41183.1|41223.1|41183.1|41219.4|41179.4|6
1654266420000|2022-06-03 14:27:00|41220|41180|41220|41180|41220|41180|41213.1|41173.1|9
1654266430000|2022-06-03 14:27:10|41216.9|41176.9|41220|41180|41220|41180|41216.9|41176.9|0
1654266440000|2022-06-03 14:27:20|41213.8|41173.8|41215|41175|41216.9|41176.9|41210|41170|4
1654266450000|2022-06-03 14:27:30|41213.1|41173.1|41215|41175|41215|41175|41213.1|41173.1|4
1654266460000|2022-06-03 14:27:40|41213.1|41173.1|41230|41190|41230|41190|41213.1|41173.1|2
1654266470000|2022-06-03 14:27:50|41226.9|41186.9|41230|41190|41236.9|41196.9|41226.9|41186.9|6
1654266480000|2022-06-03 14:28:00|41226.9|41186.9|41223.1|41183.1|41226.9|41186.9|41213.1|41173.1|9
1654266490000|2022-06-03 14:28:10|41213.1|41173.1|41213.1|41173.1|41213.1|41173.1|41213.1|41173.1|6
1654266500000|2022-06-03 14:28:20|||||||||4
1654266510000|2022-06-03 14:28:30|41206.2|41166.2|41213.1|41173.1|41213.1|41173.1|41203.1|41163.1|3
1654266520000|2022-06-03 14:28:40|41203.1|41163.1|41211.2|41171.2|41211.2|41171.2|41203.1|41163.1|8
1654266530000|2022-06-03 14:28:50|41208.1|41168.1|41211.2|41171.2|41211.2|41171.2|41208.1|41168.1|0
1654266540000|2022-06-03 14:29:00|41203.1|41163.1|41203.1|41163.1|41205|41165|41193.1|41153.1|12
1654266550000|2022-06-03 14:29:10|41205|41165|41203.1|41163.1|41205|41165|41203.1|41163.1|3
1654266560000|2022-06-03 14:29:20|41208.1|41168.1|41213.1|41173.1|41213.1|41173.1|41208.1|41168.1|0
1654266580000|2022-06-03 14:29:40|41225|41185|41235|41195|41238.1|41198.1|41225|41185|5
1654266590000|2022-06-03 14:29:50|41233.1|41193.1|41230|41190|41235|41195|41223.1|41183.1|6
1654266600000|2022-06-03 14:30:00|41233.1|41193.1|41213.1|41173.1|41233.1|41193.1|41210|41170|25
1654266610000|2022-06-03 14:30:10|41216.2|41176.2|41203.1|41163.1|41216.2|41176.2|41203.1|41163.1|7
1654266620000|2022-06-03 14:30:20|41205|41165|41188.1|41148.1|41205|41165|41188.1|41148.1|7
1654266630000|2022-06-03 14:30:30|41191.2|41151.2|41183.1|41143.1|41193.1|41153.1|41173.1|41133.1|20
1654266640000|2022-06-03 14:30:40|||||||||2
1654266660000|2022-06-03 14:31:00|41185|41145|41206.9|41166.9|41206.9|41166.9|41183.1|41143.1|10
1654266670000|2022-06-03 14:31:10|41208.7|41168.7|41186.9|41146.9|41208.7|41168.7|41186.9|41146.9|35
1654266680000|2022-06-03 14:31:20|41190|41150|41203.7|41163.7|41203.7|41163.7|41186.9|41146.9|4
1654266690000|2022-06-03 14:31:30|41200.6|41160.6|41201.9|41161.9|41203.7|41163.7|41196.9|41156.9|32
1654266700000|2022-06-03 14:31:40|41203.7|41163.7|41193.1|41153.1|41206.9|41166.9|41193.1|41153.1|18
1654266710000|2022-06-03 14:31:50|41190|41150|41193.1|41153.1|41193.1|41153.1|41190|41150|17
1654266720000|2022-06-03 14:32:00|41185|41145|41203.1|41163.1|41205|41165|41185|41145|7
1654266730000|2022-06-03 14:32:10|41196.8|41156.8|41193.1|41153.1|41196.8|41156.8|41193.1|41153.1|7
1654266740000|2022-06-03 14:32:20|41185|41145|41183.1|41143.1|41188.1|41148.1|41183.1|41143.1|10
1654266750000|2022-06-03 14:32:30|41180|41140|41183.1|41143.1|41183.1|41143.1|41180|41140|0
1654266760000|2022-06-03 14:32:40|41178.1|41138.1|41175|41135|41178.1|41138.1|41175|41135|13
1654266770000|2022-06-03 14:32:50|41183.1|41143.1|41193.1|41153.1|41200|41160|41183.1|41143.1|16
1654266780000|2022-06-03 14:33:00|41188.1|41148.1|41188.1|41148.1|41193.1|41153.1|41188.1|41148.1|7
1654266790000|2022-06-03 14:33:10|41185|41145|41185|41145|41185|41145|41183.1|41143.1|3
1654266800000|2022-06-03 14:33:20|41183.1|41143.1|41190|41150|41190|41150|41183.1|41143.1|2
1654266810000|2022-06-03 14:33:30|41183.1|41143.1|41183.1|41143.1|41185|41145|41183.1|41143.1|6
1654266820000|2022-06-03 14:33:40|41185|41145|41185|41145|41190|41150|41185|41145|3
1654266830000|2022-06-03 14:33:50|41183.1|41143.1|41183.1|41143.1|41184.9|41144.9|41180|41140|12
1654266840000|2022-06-03 14:34:00|41174.9|41134.9|41179.9|41139.9|41179.9|41139.9|41163.1|41123.1|13
1654266850000|2022-06-03 14:34:10|41174.9|41134.9|41169.9|41129.9|41181.2|41141.2|41169.9|41129.9|9
1654266860000|2022-06-03 14:34:20|41173.1|41133.1|41173.1|41133.1|41176.2|41136.2|41168.1|41128.1|3
1654266870000|2022-06-03 14:34:30|||||||||3
1654266880000|2022-06-03 14:34:40|41174.9|41134.9|41179.9|41139.9|41179.9|41139.9|41174.9|41134.9|3
1654266890000|2022-06-03 14:34:50|41184.9|41144.9|41184.9|41144.9|41186.2|41146.2|41183.1|41143.1|7
1654266900000|2022-06-03 14:35:00|41193.1|41153.1|41193.1|41153.1|41203.1|41163.1|41193.1|41153.1|7
1654266910000|2022-06-03 14:35:10|41191.2|41151.2|41193.1|41153.1|41201.2|41161.2|41189.9|41149.9|3
1654266920000|2022-06-03 14:35:20|41198.1|41158.1|41174.9|41134.9|41198.1|41158.1|41174.9|41134.9|6
1654266930000|2022-06-03 14:35:30|41178.1|41138.1|41174.9|41134.9|41181.2|41141.2|41174.9|41134.9|0
1654266940000|2022-06-03 14:35:40|41178.1|41138.1|41184.9|41144.9|41184.9|41144.9|41174.9|41134.9|5
1654266950000|2022-06-03 14:35:50|41193.1|41153.1|41184.9|41144.9|41193.1|41153.1|41184.9|41144.9|9
1654266960000|2022-06-03 14:36:00|41186.8|41146.8|41194.9|41154.9|41194.9|41154.9|41186.8|41146.8|8
1654266980000|2022-06-03 14:36:20|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|4
1654266990000|2022-06-03 14:36:30|41183|41143|41164.9|41124.9|41184.9|41144.9|41164.9|41124.9|14
1654267000000|2022-06-03 14:36:40|41169.9|41129.9|41184.9|41144.9|41186.8|41146.8|41166.8|41126.8|11
1654267010000|2022-06-03 14:36:50|41183|41143|41174.9|41134.9|41183|41143|41169.9|41129.9|7
1654267020000|2022-06-03 14:37:00|41176.8|41136.8|41179.9|41139.9|41183|41143|41176.8|41136.8|3
1654267030000|2022-06-03 14:37:10|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|41178.7|41138.7|16
1654267040000|2022-06-03 14:37:20|41186.8|41146.8|41179.9|41139.9|41186.8|41146.8|41179.9|41139.9|28
1654267060000|2022-06-03 14:37:40|41176.8|41136.8|41176.8|41136.8|41176.8|41136.8|41176.8|41136.8|5
1654267070000|2022-06-03 14:37:50|41174.9|41134.9|41174.9|41134.9|41174.9|41134.9|41174.9|41134.9|11
1654267080000|2022-06-03 14:38:00|41176.8|41136.8|41179.9|41139.9|41179.9|41139.9|41173|41133|5
1654267090000|2022-06-03 14:38:10|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|6
1654267100000|2022-06-03 14:38:20|41186.8|41146.8|41203|41163|41211.1|41171.1|41186.8|41146.8|5
1654267110000|2022-06-03 14:38:30|41204.9|41164.9|41234.9|41194.9|41234.9|41194.9|41204.9|41164.9|11
1654267120000|2022-06-03 14:38:40|41236.8|41196.8|41239.9|41199.9|41258|41218|41234.9|41194.9|42
1654267130000|2022-06-03 14:38:50|41234.9|41194.9|41249.9|41209.9|41249.9|41209.9|41234.9|41194.9|1
1654267140000|2022-06-03 14:39:00|41253|41213|41243|41203|41253|41213|41243|41203|6
1654267150000|2022-06-03 14:39:10|41244.9|41204.9|41239.9|41199.9|41249.9|41209.9|41239.9|41199.9|12
1654267160000|2022-06-03 14:39:20|41244.9|41204.9|41229.9|41189.9|41244.9|41204.9|41229.9|41189.9|11
1654267170000|2022-06-03 14:39:30|41233.7|41193.7|41234.9|41194.9|41239.9|41199.9|41231.8|41191.8|5
1654267180000|2022-06-03 14:39:40|41238|41198|41229.9|41189.9|41238|41198|41229.9|41189.9|2
1654267190000|2022-06-03 14:39:50|||||||||1
1654267200000|2022-06-03 14:40:00|41219.9|41179.9|41219.9|41179.9|41219.9|41179.9|41219.9|41179.9|32
1654267210000|2022-06-03 14:40:10|41224.9|41184.9|41219.9|41179.9|41224.9|41184.9|41219.9|41179.9|7
1654267220000|2022-06-03 14:40:20|41209.9|41169.9|41199.9|41159.9|41209.9|41169.9|41199.9|41159.9|18
1654267230000|2022-06-03 14:40:30|41203|41163|41189.9|41149.9|41203|41163|41189.9|41149.9|7
1654267240000|2022-06-03 14:40:40|41193|41153|41203|41163|41203|41163|41193|41153|5
1654267250000|2022-06-03 14:40:50|41204.9|41164.9|41203|41163|41204.9|41164.9|41203|41163|3
1654267260000|2022-06-03 14:41:00|41199.9|41159.9|41203|41163|41203|41163|41199.9|41159.9|3
1654267270000|2022-06-03 14:41:10|41186.1|41146.1|41183|41143|41186.1|41146.1|41174.9|41134.9|7
1654267280000|2022-06-03 14:41:20|||||||||1
1654267300000|2022-06-03 14:41:40|41179.9|41139.9|41163|41123|41179.9|41139.9|41163|41123|19
1654267310000|2022-06-03 14:41:50|41159.9|41119.9|41163|41123|41163|41123|41159.9|41119.9|1
1654267320000|2022-06-03 14:42:00|41159.9|41119.9|41153|41113|41163|41123|41149.9|41109.9|6
1654267330000|2022-06-03 14:42:10|41149.9|41109.9|41144.9|41104.9|41149.9|41109.9|41144.9|41104.9|6
1654267340000|2022-06-03 14:42:20|41149.9|41109.9|41144.9|41104.9|41149.9|41109.9|41144.9|41104.9|1
1654267350000|2022-06-03 14:42:30|41143|41103|41144.9|41104.9|41144.9|41104.9|41143|41103|2
1654267360000|2022-06-03 14:42:40|41146.8|41106.8|41144.9|41104.9|41149.9|41109.9|41144.9|41104.9|0
1654267380000|2022-06-03 14:43:00|41139.9|41099.9|41153|41113|41153|41113|41139.9|41099.9|1
1654267390000|2022-06-03 14:43:10|41149.9|41109.9|41149.9|41109.9|41149.9|41109.9|41149.9|41109.9|1
1654267400000|2022-06-03 14:43:20|41129.9|41089.9|41129.9|41089.9|41129.9|41089.9|41129.9|41089.9|44
1654267410000|2022-06-03 14:43:30|41133|41093|41134.9|41094.9|41143|41103|41123|41083|16
1654267420000|2022-06-03 14:43:40|41139.9|41099.9|41139.9|41099.9|41139.9|41099.9|41134.9|41094.9|3
1654267430000|2022-06-03 14:43:50|41134.9|41094.9|41139.9|41099.9|41139.9|41099.9|41134.9|41094.9|1
1654267440000|2022-06-03 14:44:00|41134.9|41094.9|41116.7|41076.7|41139.9|41099.9|41106.7|41066.7|28
1654267450000|2022-06-03 14:44:10|41121.7|41081.7|41128.6|41088.6|41128.6|41088.6|41118.6|41078.6|2
1654267460000|2022-06-03 14:44:20|41130.5|41090.5|41128.6|41088.6|41131.7|41091.7|41126.7|41086.7|4
1654267470000|2022-06-03 14:44:30|41134.9|41094.9|41136.7|41096.7|41138.6|41098.6|41128.6|41088.6|6
1654267480000|2022-06-03 14:44:40|41138.6|41098.6|41123.6|41083.6|41138.6|41098.6|41118.6|41078.6|5
1654267490000|2022-06-03 14:44:50|41121.7|41081.7|41141.7|41101.7|41141.7|41101.7|41118.6|41078.6|2
1654267500000|2022-06-03 14:45:00|41138.6|41098.6|41128.6|41088.6|41138.6|41098.6|41123.6|41083.6|8
1654267520000|2022-06-03 14:45:20|41140.5|41100.5|41140.5|41100.5|41140.5|41100.5|41140.5|41100.5|1
1654267530000|2022-06-03 14:45:30|41143.6|41103.6|41143.6|41103.6|41143.6|41103.6|41143.6|41103.6|1
1654267540000|2022-06-03 14:45:40|||||||||4
1654267550000|2022-06-03 14:45:50|41133.6|41093.6|41133.6|41093.6|41133.6|41093.6|41133.6|41093.6|6
1654267560000|2022-06-03 14:46:00|41127.4|41087.4|41123.6|41083.6|41127.4|41087.4|41123.6|41083.6|9
1654267570000|2022-06-03 14:46:10|41109.8|41069.8|41094.8|41054.8|41109.8|41069.8|41089.8|41049.8|18
1654267580000|2022-06-03 14:46:20|41093|41053|41093|41053|41099.8|41059.8|41093|41053|9
1654267590000|2022-06-03 14:46:30|41094.8|41054.8|41114.8|41074.8|41114.8|41074.8|41094.8|41054.8|26
1654267600000|2022-06-03 14:46:40|41113|41073|41099.2|41059.2|41114.8|41074.8|41094.8|41054.8|20
1654267610000|2022-06-03 14:46:50|41088.6|41048.6|41094.8|41054.8|41106.7|41066.7|41086.7|41046.7|16
1654267620000|2022-06-03 14:47:00|41104.8|41064.8|41099.8|41059.8|41104.8|41064.8|41096.7|41056.7|16
1654267630000|2022-06-03 14:47:10|41104.8|41064.8|41104.8|41064.8|41104.8|41064.8|41101.7|41061.7|1
1654267640000|2022-06-03 14:47:20|41101.7|41061.7|41096.7|41056.7|41101.7|41061.7|41096.7|41056.7|2
1654267650000|2022-06-03 14:47:30|41098.6|41058.6|41076.7|41036.7|41098.6|41058.6|41076.7|41036.7|25
1654267660000|2022-06-03 14:47:40|41079.8|41039.8|41076.7|41036.7|41079.8|41039.8|41074.8|41034.8|3
1654267670000|2022-06-03 14:47:50|41074.8|41034.8|41076.7|41036.7|41076.7|41036.7|41074.8|41034.8|1
1654267680000|2022-06-03 14:48:00|41086.7|41046.7|41084.8|41044.8|41086.7|41046.7|41076.7|41036.7|9
1654267690000|2022-06-03 14:48:10|41081.7|41041.7|41063.6|41023.6|41081.7|41041.7|41063.6|41023.6|2
1654267700000|2022-06-03 14:48:20|41058.6|41018.6|41054.8|41014.8|41059.8|41019.8|41054.8|41014.8|10
1654267710000|2022-06-03 14:48:30|41049.8|41009.8|41046.1|41006.1|41049.8|41009.8|41046.1|41006.1|7
1654267720000|2022-06-03 14:48:40|41049.8|41009.8|41052.9|41012.9|41052.9|41012.9|41049.8|41009.8|9
1654267730000|2022-06-03 14:48:50|41047.9|41007.9|41052.9|41012.9|41056.7|41016.7|41046.1|41006.1|10
1654267740000|2022-06-03 14:49:00|41084.8|41044.8|41069.8|41029.8|41084.8|41044.8|41069.8|41029.8|14
1654267750000|2022-06-03 14:49:10|41072.9|41032.9|41072.9|41032.9|41072.9|41032.9|41069.8|41029.8|2
1654267760000|2022-06-03 14:49:20|41069.8|41029.8|41068.6|41028.6|41086.7|41046.7|41068.6|41028.6|27
1654267770000|2022-06-03 14:49:30|41073.6|41033.6|41076.7|41036.7|41078.6|41038.6|41073.6|41033.6|1
1654267780000|2022-06-03 14:49:40|41073.6|41033.6|41072.3|41032.3|41086.7|41046.7|41072.3|41032.3|16
1654267790000|2022-06-03 14:49:50|41075.5|41035.5|41080.5|41040.5|41080.5|41040.5|41070.5|41030.5|3
1654267800000|2022-06-03 14:50:00|41087.3|41047.3|41072.3|41032.3|41092.3|41052.3|41071.7|41031.7|18
1654267810000|2022-06-03 14:50:10|41064.2|41024.2|41062.3|41022.3|41064.2|41024.2|41060.5|41020.5|6
1654267820000|2022-06-03 14:50:20|41064.2|41024.2|41064.2|41024.2|41064.2|41024.2|41064.2|41024.2|0
1654267830000|2022-06-03 14:50:30|41071.1|41031.1|41064.2|41024.2|41074.2|41034.2|41064.2|41024.2|8
1654267840000|2022-06-03 14:50:40|41060.5|41020.5|41057.3|41017.3|41062.3|41022.3|41057.3|41017.3|4
1654267850000|2022-06-03 14:50:50|41062.3|41022.3|41080.5|41040.5|41092.3|41052.3|41062.3|41022.3|16
1654267860000|2022-06-03 14:51:00|41078.6|41038.6|41072.3|41032.3|41078.6|41038.6|41072.3|41032.3|6
1654267870000|2022-06-03 14:51:10|41070.5|41030.5|41060.5|41020.5|41072.3|41032.3|41060.5|41020.5|4
1654267880000|2022-06-03 14:51:20|41062.3|41022.3|41062.3|41022.3|41064.2|41024.2|41062.3|41022.3|8
1654267890000|2022-06-03 14:51:30|41060.5|41020.5|41061.1|41021.1|41062.3|41022.3|41057.3|41017.3|18
1654267900000|2022-06-03 14:51:40|41064.2|41024.2|41074.2|41034.2|41074.2|41034.2|41060.5|41020.5|55
1654267910000|2022-06-03 14:51:50|41084.2|41044.2|41067.3|41027.3|41084.2|41044.2|41061.1|41021.1|9
1654267920000|2022-06-03 14:52:00|41064.2|41024.2|41073.6|41033.6|41075.4|41035.4|41062.3|41022.3|6
1654267930000|2022-06-03 14:52:10|41065.4|41025.4|41062.3|41022.3|41065.4|41025.4|41057.3|41017.3|1
1654267940000|2022-06-03 14:52:20|41060.4|41020.4|41062.3|41022.3|41062.3|41022.3|41060.4|41020.4|3
1654267950000|2022-06-03 14:52:30|41060.4|41020.4|41060.4|41020.4|41062.3|41022.3|41057.3|41017.3|3
1654267960000|2022-06-03 14:52:40|41062.3|41022.3|41057.3|41017.3|41062.3|41022.3|41057.3|41017.3|3
1654267970000|2022-06-03 14:52:50|41040.4|41000.4|41043.6|41003.6|41047.3|41007.3|41040.4|41000.4|9
1654267980000|2022-06-03 14:53:00|41040.4|41000.4|41022.3|40982.3|41047.3|41007.3|41022.3|40982.3|12
1654267990000|2022-06-03 14:53:10|41024.2|40984.2|41020.4|40980.4|41024.2|40984.2|41020.4|40980.4|9
1654268000000|2022-06-03 14:53:20|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|41020.4|40980.4|4
1654268020000|2022-06-03 14:53:40|41032.3|40992.3|41030.4|40990.4|41035.4|40995.4|41030.4|40990.4|4
1654268030000|2022-06-03 14:53:50|41032.3|40992.3|41030.4|40990.4|41032.3|40992.3|41021.1|40981.1|13
1654268040000|2022-06-03 14:54:00|41027.3|40987.3|41032.3|40992.3|41034.2|40994.2|41024.2|40984.2|7
1654268050000|2022-06-03 14:54:10|41034.2|40994.2|41034.2|40994.2|41044.2|41004.2|41032.3|40992.3|23
1654268060000|2022-06-03 14:54:20|41024.2|40984.2|41032.3|40992.3|41032.3|40992.3|41024.2|40984.2|4
1654268070000|2022-06-03 14:54:30|41026.1|40986.1|41024.2|40984.2|41026.1|40986.1|41024.2|40984.2|2
1654268080000|2022-06-03 14:54:40|41020.4|40980.4|41001.1|40961.1|41020.4|40980.4|41001.1|40961.1|16
1654268090000|2022-06-03 14:54:50|40991.1|40951.1|40996.1|40956.1|40996.1|40956.1|40991.1|40951.1|2
1654268100000|2022-06-03 14:55:00|40994.2|40954.2|40976.1|40936.1|40994.2|40954.2|40974.2|40934.2|20
1654268110000|2022-06-03 14:55:10|40974.2|40934.2|40982.3|40942.3|40994.2|40954.2|40974.2|40934.2|24
1654268120000|2022-06-03 14:55:20|40984.2|40944.2|40977.3|40937.3|40984.2|40944.2|40977.3|40937.3|2
1654268130000|2022-06-03 14:55:30|40980.4|40940.4|40980.4|40940.4|40980.4|40940.4|40977.3|40937.3|2
1654268140000|2022-06-03 14:55:40|40977.3|40937.3|40962.3|40922.3|40980.4|40940.4|40962.3|40922.3|4
1654268150000|2022-06-03 14:55:50|40963.5|40923.5|40973.5|40933.5|40973.5|40933.5|40960.4|40920.4|4
1654268160000|2022-06-03 14:56:00|40970.4|40930.4|40968.5|40928.5|40973.5|40933.5|40968.5|40928.5|5
1654268170000|2022-06-03 14:56:10|40970.4|40930.4|40970.4|40930.4|40973.5|40933.5|40970.4|40930.4|5
1654268180000|2022-06-03 14:56:20|40968.5|40928.5|40968.5|40928.5|40968.5|40928.5|40968.5|40928.5|0
1654268190000|2022-06-03 14:56:30|40970.4|40930.4|40992.3|40952.3|40992.3|40952.3|40970.4|40930.4|19
1654268200000|2022-06-03 14:56:40|40995.4|40955.4|40992.3|40952.3|40997.3|40957.3|40992.3|40952.3|1
1654268210000|2022-06-03 14:56:50|40990.4|40950.4|40987.3|40947.3|40990.4|40950.4|40987.3|40947.3|0
1654268220000|2022-06-03 14:57:00|40990.4|40950.4|40984.2|40944.2|40997.3|40957.3|40984.2|40944.2|24
1654268230000|2022-06-03 14:57:10|40974.2|40934.2|40974.2|40934.2|40974.2|40934.2|40974.2|40934.2|5
1654268240000|2022-06-03 14:57:20|40972.3|40932.3|40972.3|40932.3|40974.2|40934.2|40969.2|40929.2|4
1654268250000|2022-06-03 14:57:30|40974.2|40934.2|40964.2|40924.2|40979.2|40939.2|40964.2|40924.2|10
1654268260000|2022-06-03 14:57:40|40967.3|40927.3|40964.2|40924.2|40970.4|40930.4|40964.2|40924.2|5
1654268270000|2022-06-03 14:57:50|40962.3|40922.3|40964.2|40924.2|40964.2|40924.2|40962.3|40922.3|1
1654268280000|2022-06-03 14:58:00|40962.3|40922.3|40964.2|40924.2|40964.2|40924.2|40954.2|40914.2|5
1654268290000|2022-06-03 14:58:10|40962.3|40922.3|40964.2|40924.2|40964.2|40924.2|40962.3|40922.3|5
1654268300000|2022-06-03 14:58:20|40962.3|40922.3|40964.2|40924.2|40964.2|40924.2|40962.3|40922.3|1
1654268310000|2022-06-03 14:58:30|40961|40921|40979.2|40939.2|40986|40946|40961|40921|31
1654268320000|2022-06-03 14:58:40|40976|40936|40991|40951|40994.2|40954.2|40976|40936|6
1654268330000|2022-06-03 14:58:50|40987.9|40947.9|40971|40931|40987.9|40947.9|40971|40931|4
1654268340000|2022-06-03 14:59:00|40974.2|40934.2|40971|40931|40974.2|40934.2|40971|40931|2
1654268350000|2022-06-03 14:59:10|40961|40921|40966|40926|40966|40926|40961|40921|4
1654268360000|2022-06-03 14:59:20|40964.2|40924.2|40954.1|40914.1|40966|40926|40954.1|40914.1|11
1654268370000|2022-06-03 14:59:30|40951|40911|40954.1|40914.1|40954.1|40914.1|40951|40911|2
1654268380000|2022-06-03 14:59:40|||||||||5
1654268390000|2022-06-03 14:59:50|40951|40911|40956|40916|40961|40921|40951|40911|20
1654268400000|2022-06-03 15:00:00|40954.1|40914.1|40884.1|40844.1|40956|40916|40884.1|40844.1|52
1654268410000|2022-06-03 15:00:10|40889.1|40849.1|40884.1|40844.1|40894.1|40854.1|40884.1|40844.1|28
1654268420000|2022-06-03 15:00:20|40892.3|40852.3|40892.3|40852.3|40892.3|40852.3|40884.1|40844.1|6
1654268430000|2022-06-03 15:00:30|40898.5|40858.5|40916|40876|40916|40876|40894.1|40854.1|38
1654268440000|2022-06-03 15:00:40|40914.1|40874.1|40924.1|40884.1|40931|40891|40911|40871|26
1654268450000|2022-06-03 15:00:50|40917.9|40877.9|40916|40876|40917.9|40877.9|40916|40876|4
1654268460000|2022-06-03 15:01:00|40914.1|40874.1|40912.3|40872.3|40914.1|40874.1|40904.1|40864.1|6
1654268470000|2022-06-03 15:01:10|40914.1|40874.1|40914.1|40874.1|40914.1|40874.1|40904.1|40864.1|4
1654268480000|2022-06-03 15:01:20|40911|40871|40914.1|40874.1|40914.1|40874.1|40904.1|40864.1|9
1654268490000|2022-06-03 15:01:30|40911|40871|40924.1|40884.1|40924.1|40884.1|40911|40871|13
1654268500000|2022-06-03 15:01:40|40921|40881|40921|40881|40921|40881|40921|40881|0
1654268510000|2022-06-03 15:01:50|40917.2|40877.2|40924.1|40884.1|40924.1|40884.1|40911|40871|24
1654268520000|2022-06-03 15:02:00|40926|40886|40931|40891|40931|40891|40924.1|40884.1|12
1654268530000|2022-06-03 15:02:10|40927.9|40887.9|40931|40891|40931|40891|40926|40886|9
1654268540000|2022-06-03 15:02:20|40934.1|40894.1|40931|40891|40934.1|40894.1|40931|40891|1
1654268550000|2022-06-03 15:02:30|40926|40886|40926|40886|40926|40886|40926|40886|7
1654268560000|2022-06-03 15:02:40|40934.1|40894.1|40934.1|40894.1|40934.1|40894.1|40931|40891|0
1654268570000|2022-06-03 15:02:50|40932.2|40892.2|40906|40866|40932.2|40892.2|40904.1|40864.1|11
1654268580000|2022-06-03 15:03:00|40911|40871|40911|40871|40911|40871|40911|40871|0
1654268590000|2022-06-03 15:03:10|40906|40866|40897.9|40857.9|40906|40866|40897.9|40857.9|5
1654268600000|2022-06-03 15:03:20|40904.1|40864.1|40906|40866|40914.1|40874.1|40902.9|40862.9|2
1654268610000|2022-06-03 15:03:30|40902.9|40862.9|40906|40866|40906|40866|40902.9|40862.9|1
1654268620000|2022-06-03 15:03:40|40904.1|40864.1|40904.1|40864.1|40904.1|40864.1|40904.1|40864.1|0
1654268630000|2022-06-03 15:03:50|40892.9|40852.9|40901|40861|40901|40861|40891|40851|5
1654268640000|2022-06-03 15:04:00|40897.9|40857.9|40897.9|40857.9|40897.9|40857.9|40897.9|40857.9|11
1654268650000|2022-06-03 15:04:10|40901|40861|40877.9|40837.9|40901|40861|40877.9|40837.9|19
1654268660000|2022-06-03 15:04:20|40879.8|40839.8|40844.8|40804.8|40879.8|40839.8|40844.8|40804.8|5
1654268670000|2022-06-03 15:04:30|40847.9|40807.9|40847.9|40807.9|40847.9|40807.9|40844.7|40804.7|1
1654268680000|2022-06-03 15:04:40|40851|40811|40846|40806|40857.9|40817.9|40837.9|40797.9|25
1654268690000|2022-06-03 15:04:50|40842.9|40802.9|40842.9|40802.9|40847.9|40807.9|40837.9|40797.9|18
1654268700000|2022-06-03 15:05:00|40839.7|40799.7|40837.9|40797.9|40847.9|40807.9|40837.9|40797.9|20
1654268710000|2022-06-03 15:05:10|40834.7|40794.7|40827.9|40787.9|40836|40796|40827.9|40787.9|9
1654268720000|2022-06-03 15:05:20|40832.9|40792.9|40846|40806|40846|40806|40832.9|40792.9|8
1654268730000|2022-06-03 15:05:30|40842.9|40802.9|40842.9|40802.9|40842.9|40802.9|40837.9|40797.9|4
1654268740000|2022-06-03 15:05:40|40841|40801|40824.7|40784.7|40847.9|40807.9|40824.7|40784.7|11
1654268750000|2022-06-03 15:05:50|40821.6|40781.6|40824.1|40784.1|40831|40791|40817.9|40777.9|13
1654268760000|2022-06-03 15:06:00|40834.1|40794.1|40831|40791|40834.1|40794.1|40831|40791|11
1654268770000|2022-06-03 15:06:10|40834.1|40794.1|40804.1|40764.1|40834.1|40794.1|40804.1|40764.1|11
1654268780000|2022-06-03 15:06:20|40807.2|40767.2|40804.1|40764.1|40809.1|40769.1|40801|40761|8
1654268790000|2022-06-03 15:06:30|40814.1|40774.1|40827.2|40787.2|40827.2|40787.2|40814.1|40774.1|3
1654268800000|2022-06-03 15:06:40|40834.1|40794.1|40827.2|40787.2|40834.1|40794.1|40827.2|40787.2|7
1654268810000|2022-06-03 15:06:50|40829.1|40789.1|40827.2|40787.2|40839.1|40799.1|40827.2|40787.2|18
1654268820000|2022-06-03 15:07:00|40830.3|40790.3|40832.2|40792.2|40834.1|40794.1|40822.2|40782.2|5
1654268830000|2022-06-03 15:07:10|40825.3|40785.3|40822.2|40782.2|40832.2|40792.2|40820.3|40780.3|28
1654268840000|2022-06-03 15:07:20|40824.1|40784.1|40832.2|40792.2|40832.2|40792.2|40824.1|40784.1|5
1654268850000|2022-06-03 15:07:30|40835.3|40795.3|40840.3|40800.3|40842.2|40802.2|40832.2|40792.2|9
1654268860000|2022-06-03 15:07:40|40835.3|40795.3|40832.2|40792.2|40838.4|40798.4|40832.2|40792.2|2
1654268870000|2022-06-03 15:07:50|40830.3|40790.3|40830.3|40790.3|40830.3|40790.3|40827.2|40787.2|1
1654268880000|2022-06-03 15:08:00|40821|40781|40804.1|40764.1|40821|40781|40804.1|40764.1|13
1654268890000|2022-06-03 15:08:10|40802.2|40762.2|40781|40741|40802.2|40762.2|40781|40741|14
1654268900000|2022-06-03 15:08:20|40794.1|40754.1|40792.2|40752.2|40794.1|40754.1|40792.2|40752.2|10
1654268910000|2022-06-03 15:08:30|40777.2|40737.2|40782.2|40742.2|40782.2|40742.2|40777.2|40737.2|9
1654268920000|2022-06-03 15:08:40|40784.1|40744.1|40777.2|40737.2|40784.1|40744.1|40777.2|40737.2|7
1654268930000|2022-06-03 15:08:50|40782.2|40742.2|40787.2|40747.2|40794.1|40754.1|40782.2|40742.2|17
1654268940000|2022-06-03 15:09:00|40790.3|40750.3|40787.2|40747.2|40790.3|40750.3|40782.2|40742.2|2
1654268950000|2022-06-03 15:09:10|40785.3|40745.3|40794.1|40754.1|40794.1|40754.1|40782.2|40742.2|15
1654268960000|2022-06-03 15:09:20|40797.2|40757.2|40770.3|40730.3|40802.2|40762.2|40770.3|40730.3|66
1654268970000|2022-06-03 15:09:30|40767.2|40727.2|40762.2|40722.2|40770.3|40730.3|40762.2|40722.2|5
1654268980000|2022-06-03 15:09:40|40767.2|40727.2|40772.2|40732.2|40772.2|40732.2|40760.3|40720.3|29
1654269000000|2022-06-03 15:10:00|40769.1|40729.1|40760.3|40720.3|40772.2|40732.2|40760.3|40720.3|30
1654269010000|2022-06-03 15:10:10|40757.2|40717.2|40757.2|40717.2|40757.2|40717.2|40757.2|40717.2|15
1654269030000|2022-06-03 15:10:30|40742.2|40702.2|40744.1|40704.1|40744.1|40704.1|40742.2|40702.2|11
1654269040000|2022-06-03 15:10:40|40742.2|40702.2|40744.1|40704.1|40744.1|40704.1|40734.1|40694.1|15
1654269050000|2022-06-03 15:10:50|40742.2|40702.2|40744.1|40704.1|40744.1|40704.1|40742.2|40702.2|2
1654269060000|2022-06-03 15:11:00|40754.1|40714.1|40757.8|40717.8|40760.9|40720.9|40744.1|40704.1|14
1654269070000|2022-06-03 15:11:10|40760.9|40720.9|40740.9|40700.9|40760.9|40720.9|40740.9|40700.9|1
1654269080000|2022-06-03 15:11:20|40734|40694|40734|40694|40737.2|40697.2|40734|40694|8
1654269090000|2022-06-03 15:11:30|||||||||3
1654269100000|2022-06-03 15:11:40|40735.9|40695.9|40730.9|40690.9|40739|40699|40730.9|40690.9|2
1654269110000|2022-06-03 15:11:50|40734|40694|40734|40694|40739|40699|40730.9|40690.9|15
1654269120000|2022-06-03 15:12:00|40735.9|40695.9|40734|40694|40735.9|40695.9|40730.9|40690.9|10
1654269130000|2022-06-03 15:12:10|40724|40684|40715.9|40675.9|40734|40694|40714|40674|7
1654269140000|2022-06-03 15:12:20|40714|40674|40715.9|40675.9|40717.2|40677.2|40714|40674|10
1654269150000|2022-06-03 15:12:30|40719|40679|40724|40684|40724|40684|40719|40679|1
1654269160000|2022-06-03 15:12:40|40719|40679|40722.2|40682.2|40727.2|40687.2|40719|40679|2
1654269170000|2022-06-03 15:12:50|40720.3|40680.3|40727.2|40687.2|40727.2|40687.2|40720.3|40680.3|15
1654269180000|2022-06-03 15:13:00|40725.3|40685.3|40687.2|40647.2|40725.3|40685.3|40684|40644|49
1654269190000|2022-06-03 15:13:10|40682.2|40642.2|40714|40674|40714|40674|40682.2|40642.2|18
1654269200000|2022-06-03 15:13:20|40724|40684|40740.9|40700.9|40754|40714|40724|40684|53
1654269210000|2022-06-03 15:13:30|40737.8|40697.8|40740.9|40700.9|40740.9|40700.9|40735.9|40695.9|8
1654269220000|2022-06-03 15:13:40|40745.9|40705.9|40760.9|40720.9|40765.9|40725.9|40745.9|40705.9|13
1654269230000|2022-06-03 15:13:50|40764|40724|40740.9|40700.9|40764|40724|40735.9|40695.9|8
1654269240000|2022-06-03 15:14:00|40715.9|40675.9|40712.8|40672.8|40717.8|40677.8|40694.7|40654.7|23
1654269250000|2022-06-03 15:14:10|40709.7|40669.7|40747.8|40707.8|40747.8|40707.8|40709.7|40669.7|11
1654269260000|2022-06-03 15:14:20|40752.8|40712.8|40779.7|40739.7|40784.7|40744.7|40749.7|40709.7|35
1654269270000|2022-06-03 15:14:30|40777.8|40737.8|40759.7|40719.7|40777.8|40737.8|40759.7|40719.7|6
1654269280000|2022-06-03 15:14:40|40757.8|40717.8|40749.7|40709.7|40762.8|40722.8|40749.7|40709.7|1
1654269290000|2022-06-03 15:14:50|40754.7|40714.7|40764.7|40724.7|40767.8|40727.8|40749.7|40709.7|2
1654269300000|2022-06-03 15:15:00|40762.8|40722.8|40759.7|40719.7|40762.8|40722.8|40749.7|40709.7|5
1654269310000|2022-06-03 15:15:10|40757.8|40717.8|40744.7|40704.7|40759.7|40719.7|40744.7|40704.7|1
1654269320000|2022-06-03 15:15:20|40737.8|40697.8|40747.8|40707.8|40747.8|40707.8|40737.8|40697.8|7
1654269330000|2022-06-03 15:15:30|40739.7|40699.7|40727.8|40687.8|40739.7|40699.7|40719.7|40679.7|3
1654269340000|2022-06-03 15:15:40|40724.7|40684.7|40727.8|40687.8|40727.8|40687.8|40724.7|40684.7|1
1654269350000|2022-06-03 15:15:50|40724.7|40684.7|40719.7|40679.7|40724.7|40684.7|40717.8|40677.8|13
1654269360000|2022-06-03 15:16:00|40717.8|40677.8|40719.7|40679.7|40727.8|40687.8|40709.7|40669.7|6
1654269370000|2022-06-03 15:16:10|40719.6|40679.6|40719.6|40679.6|40727.8|40687.8|40719.6|40679.6|3
1654269380000|2022-06-03 15:16:20|40721.5|40681.5|40716.5|40676.5|40724.6|40684.6|40714.6|40674.6|15
1654269390000|2022-06-03 15:16:30|40714.6|40674.6|40729.6|40689.6|40729.6|40689.6|40714.6|40674.6|8
1654269400000|2022-06-03 15:16:40|40727.8|40687.8|40719.6|40679.6|40727.8|40687.8|40719.6|40679.6|1
1654269410000|2022-06-03 15:16:50|40709.6|40669.6|40714.6|40674.6|40714.6|40674.6|40699.6|40659.6|17
1654269420000|2022-06-03 15:17:00|40711.5|40671.5|40721.5|40681.5|40721.5|40681.5|40703.4|40663.4|11
1654269430000|2022-06-03 15:17:10|40718.4|40678.4|40718.4|40678.4|40721.5|40681.5|40718.4|40678.4|4
1654269440000|2022-06-03 15:17:20|40721.5|40681.5|40721.5|40681.5|40751.5|40711.5|40721.5|40681.5|43
1654269450000|2022-06-03 15:17:30|40723.4|40683.4|40726.5|40686.5|40726.5|40686.5|40723.4|40683.4|0
1654269460000|2022-06-03 15:17:40|40723.4|40683.4|40713.4|40673.4|40723.4|40683.4|40713.4|40673.4|1
1654269470000|2022-06-03 15:17:50|40716.5|40676.5|40716.5|40676.5|40716.5|40676.5|40716.5|40676.5|0
1654269480000|2022-06-03 15:18:00|40714.6|40674.6|40721.5|40681.5|40721.5|40681.5|40711.5|40671.5|10
1654269490000|2022-06-03 15:18:10|||||||||3
1654269500000|2022-06-03 15:18:20|40743.4|40703.4|40761.5|40721.5|40761.5|40721.5|40743.4|40703.4|16
1654269510000|2022-06-03 15:18:30|40788.4|40748.4|40793.4|40753.4|40801.5|40761.5|40788.4|40748.4|13
1654269520000|2022-06-03 15:18:40|40796.5|40756.5|40813.4|40773.4|40813.4|40773.4|40791.5|40751.5|13
1654269530000|2022-06-03 15:18:50|40811.5|40771.5|40801.5|40761.5|40811.5|40771.5|40801.5|40761.5|5
1654269540000|2022-06-03 15:19:00|40803.4|40763.4|40803.4|40763.4|40811.5|40771.5|40801.5|40761.5|8
1654269550000|2022-06-03 15:19:10|40805.3|40765.3|40818.4|40778.4|40821.5|40781.5|40805.3|40765.3|13
1654269560000|2022-06-03 15:19:20|40816.5|40776.5|40811.5|40771.5|40821.5|40781.5|40811.5|40771.5|16
1654269570000|2022-06-03 15:19:30|40808.4|40768.4|40803.4|40763.4|40808.4|40768.4|40801.5|40761.5|4
1654269580000|2022-06-03 15:19:40|40801.5|40761.5|40801.5|40761.5|40801.5|40761.5|40801.5|40761.5|0
1654269590000|2022-06-03 15:19:50|40808.4|40768.4|40808.4|40768.4|40808.4|40768.4|40808.4|40768.4|2
1654269600000|2022-06-03 15:20:00|40801.5|40761.5|40791.5|40751.5|40801.5|40761.5|40791.5|40751.5|16
1654269620000|2022-06-03 15:20:20|40786.5|40746.5|40791.5|40751.5|40791.5|40751.5|40786.5|40746.5|3
1654269630000|2022-06-03 15:20:30|||||||||5
1654269640000|2022-06-03 15:20:40|||||||||5
1654269660000|2022-06-03 15:21:00|40781.5|40741.5|40781.5|40741.5|40781.5|40741.5|40781.5|40741.5|4
1654269670000|2022-06-03 15:21:10|40775.2|40735.2|40773.4|40733.4|40776.5|40736.5|40771.5|40731.5|7
1654269680000|2022-06-03 15:21:20|40771.5|40731.5|40771.5|40731.5|40773.4|40733.4|40771.5|40731.5|0
1654269690000|2022-06-03 15:21:30|40763.4|40723.4|40768.4|40728.4|40768.4|40728.4|40763.4|40723.4|1
1654269700000|2022-06-03 15:21:40|40773.4|40733.4|40768.4|40728.4|40773.4|40733.4|40768.4|40728.4|1
1654269710000|2022-06-03 15:21:50|40771.5|40731.5|40773.4|40733.4|40773.4|40733.4|40771.5|40731.5|1
1654269720000|2022-06-03 15:22:00|40771.5|40731.5|40773.4|40733.4|40776.5|40736.5|40771.5|40731.5|5
1654269730000|2022-06-03 15:22:10|40770.2|40730.2|40773.4|40733.4|40773.4|40733.4|40768.4|40728.4|3
1654269740000|2022-06-03 15:22:20|40771.5|40731.5|40771.5|40731.5|40773.4|40733.4|40768.4|40728.4|2
1654269750000|2022-06-03 15:22:30|40781.5|40741.5|40783.4|40743.4|40786.5|40746.5|40781.5|40741.5|2
1654269760000|2022-06-03 15:22:40|40781.5|40741.5|40788.4|40748.4|40793.4|40753.4|40778.4|40738.4|10
1654269770000|2022-06-03 15:22:50|40781.5|40741.5|40783.4|40743.4|40783.4|40743.4|40778.4|40738.4|9
1654269780000|2022-06-03 15:23:00|40781.5|40741.5|40788.4|40748.4|40788.4|40748.4|40778.4|40738.4|4
1654269790000|2022-06-03 15:23:10|40797.1|40757.1|40785.2|40745.2|40797.1|40757.1|40785.2|40745.2|7
1654269800000|2022-06-03 15:23:20|40793.3|40753.3|40792.1|40752.1|40797.1|40757.1|40787.1|40747.1|5
1654269810000|2022-06-03 15:23:30|40795.2|40755.2|40795.2|40755.2|40795.2|40755.2|40795.2|40755.2|0
1654269820000|2022-06-03 15:23:40|40797.1|40757.1|40797.1|40757.1|40797.1|40757.1|40797.1|40757.1|28
1654269840000|2022-06-03 15:24:00|40795.2|40755.2|40792.1|40752.1|40795.2|40755.2|40792.1|40752.1|1
1654269850000|2022-06-03 15:24:10|40795.2|40755.2|40795.2|40755.2|40795.2|40755.2|40792.1|40752.1|0
1654269860000|2022-06-03 15:24:20|40785.2|40745.2|40775.2|40735.2|40785.2|40745.2|40775.2|40735.2|39
1654269870000|2022-06-03 15:24:30|40755.2|40715.2|40755.2|40715.2|40755.2|40715.2|40755.2|40715.2|4
1654269880000|2022-06-03 15:24:40|40758.3|40718.3|40773.3|40733.3|40773.3|40733.3|40758.3|40718.3|2
1654269890000|2022-06-03 15:24:50|40775.2|40735.2|40783.3|40743.3|40783.3|40743.3|40775.2|40735.2|1
1654269900000|2022-06-03 15:25:00|40778.3|40738.3|40775.2|40735.2|40781.5|40741.5|40775.2|40735.2|7
1654269910000|2022-06-03 15:25:10|40768.3|40728.3|40782.1|40742.1|40782.1|40742.1|40768.3|40728.3|14
1654269920000|2022-06-03 15:25:20|40785.2|40745.2|40797.1|40757.1|40797.1|40757.1|40785.2|40745.2|17
1654269930000|2022-06-03 15:25:30|40792.1|40752.1|40785.2|40745.2|40797.1|40757.1|40785.2|40745.2|3
1654269940000|2022-06-03 15:25:40|40782.1|40742.1|40777.1|40737.1|40785.2|40745.2|40777.1|40737.1|4
1654269950000|2022-06-03 15:25:50|40772.1|40732.1|40777.1|40737.1|40777.1|40737.1|40772.1|40732.1|2
1654269960000|2022-06-03 15:26:00|40775.2|40735.2|40772.1|40732.1|40775.2|40735.2|40772.1|40732.1|1
1654269970000|2022-06-03 15:26:10|40777.1|40737.1|40777.1|40737.1|40777.1|40737.1|40770.2|40730.2|7
1654269980000|2022-06-03 15:26:20|40775.2|40735.2|40757.1|40717.1|40775.2|40735.2|40755.2|40715.2|5
1654269990000|2022-06-03 15:26:30|40755.2|40715.2|40745.2|40705.2|40755.2|40715.2|40742.1|40702.1|3
1654270000000|2022-06-03 15:26:40|40742.1|40702.1|40725.2|40685.2|40742.1|40702.1|40720.2|40680.2|23
1654270010000|2022-06-03 15:26:50|40730.2|40690.2|40735.2|40695.2|40735.2|40695.2|40730.2|40690.2|1
1654270020000|2022-06-03 15:27:00|40733.3|40693.3|40742.1|40702.1|40742.1|40702.1|40733.3|40693.3|29
1654270030000|2022-06-03 15:27:10|40745.2|40705.2|40745.2|40705.2|40745.2|40705.2|40745.2|40705.2|6
1654270040000|2022-06-03 15:27:20|40742.1|40702.1|40745.2|40705.2|40745.2|40705.2|40742.1|40702.1|0
1654270050000|2022-06-03 15:27:30|40742.1|40702.1|40747.1|40707.1|40747.1|40707.1|40742.1|40702.1|4
1654270060000|2022-06-03 15:27:40|40745.2|40705.2|40737.1|40697.1|40748.3|40708.3|40735.2|40695.2|19
1654270070000|2022-06-03 15:27:50|||||||||1
1654270080000|2022-06-03 15:28:00|40733.3|40693.3|40695.2|40655.2|40733.3|40693.3|40693.3|40653.3|19
1654270090000|2022-06-03 15:28:10|40693.3|40653.3|40685.2|40645.2|40695.2|40655.2|40675.2|40635.2|36
1654270100000|2022-06-03 15:28:20|40686.4|40646.4|40688.3|40648.3|40691.4|40651.4|40683.3|40643.3|2
1654270110000|2022-06-03 15:28:30|40686.4|40646.4|40683.3|40643.3|40686.4|40646.4|40681.4|40641.4|8
1654270130000|2022-06-03 15:28:50|40685.2|40645.2|40688.3|40648.3|40688.3|40648.3|40683.3|40643.3|3
1654270140000|2022-06-03 15:29:00|40685.2|40645.2|40655.2|40615.2|40688.3|40648.3|40655.2|40615.2|19
1654270150000|2022-06-03 15:29:10|40665.2|40625.2|40667.1|40627.1|40667.1|40627.1|40662.1|40622.1|13
1654270160000|2022-06-03 15:29:20|40670.2|40630.2|40668.3|40628.3|40670.2|40630.2|40668.3|40628.3|7
1654270170000|2022-06-03 15:29:30|40663.3|40623.3|40685.2|40645.2|40685.2|40645.2|40663.3|40623.3|20
1654270180000|2022-06-03 15:29:40|40680.2|40640.2|40673.3|40633.3|40683.3|40643.3|40673.3|40633.3|8
1654270190000|2022-06-03 15:29:50|40671.4|40631.4|40678.3|40638.3|40683.3|40643.3|40671.4|40631.4|8
1654270200000|2022-06-03 15:30:00|40683.3|40643.3|40675.2|40635.2|40683.3|40643.3|40675.2|40635.2|6
1654270210000|2022-06-03 15:30:10|40680.2|40640.2|40680.2|40640.2|40683.3|40643.3|40678.3|40638.3|10
1654270220000|2022-06-03 15:30:20|40682|40642|40682|40642|40682|40642|40682|40642|1
1654270230000|2022-06-03 15:30:30|40695.2|40655.2|40690.2|40650.2|40695.2|40655.2|40685.2|40645.2|14
1654270240000|2022-06-03 15:30:40|40685.2|40645.2|40675.2|40635.2|40692|40652|40675.2|40635.2|5
1654270250000|2022-06-03 15:30:50|40681.4|40641.4|40675.2|40635.2|40681.4|40641.4|40672|40632|8
1654270260000|2022-06-03 15:31:00|40677|40637|40658.3|40618.3|40677|40637|40658.3|40618.3|12
1654270270000|2022-06-03 15:31:10|40655.2|40615.2|40655.2|40615.2|40655.2|40615.2|40655.2|40615.2|3
1654270280000|2022-06-03 15:31:20|40653.3|40613.3|40653.3|40613.3|40653.3|40613.3|40653.3|40613.3|21
1654270290000|2022-06-03 15:31:30|40651.4|40611.4|40653.3|40613.3|40653.3|40613.3|40651.4|40611.4|16
1654270300000|2022-06-03 15:31:40|40651.4|40611.4|40653.3|40613.3|40653.3|40613.3|40651.4|40611.4|2
1654270310000|2022-06-03 15:31:50|40656.4|40616.4|40658.3|40618.3|40658.3|40618.3|40653.3|40613.3|1
1654270320000|2022-06-03 15:32:00|40661.4|40621.4|40648.3|40608.3|40661.4|40621.4|40648.3|40608.3|20
1654270330000|2022-06-03 15:32:10|40653.3|40613.3|40648.3|40608.3|40655.2|40615.2|40648.3|40608.3|5
1654270340000|2022-06-03 15:32:20|40651.4|40611.4|40651.4|40611.4|40651.4|40611.4|40645.2|40605.2|7
1654270350000|2022-06-03 15:32:30|40648.3|40608.3|40653.3|40613.3|40655.1|40615.1|40648.3|40608.3|10
1654270360000|2022-06-03 15:32:40|40655.1|40615.1|40653.3|40613.3|40655.1|40615.1|40650.1|40610.1|4
1654270370000|2022-06-03 15:32:50|40651.4|40611.4|40653.3|40613.3|40653.3|40613.3|40651.4|40611.4|6
1654270380000|2022-06-03 15:33:00|40651.4|40611.4|40648.3|40608.3|40653.3|40613.3|40648.3|40608.3|3
1654270390000|2022-06-03 15:33:10|40650.1|40610.1|40648.3|40608.3|40650.1|40610.1|40648.3|40608.3|1
1654270400000|2022-06-03 15:33:20|40638.3|40598.3|40621.4|40581.4|40638.3|40598.3|40621.4|40581.4|19
1654270410000|2022-06-03 15:33:30|40615.1|40575.1|40615.1|40575.1|40615.1|40575.1|40615.1|40575.1|1
1654270420000|2022-06-03 15:33:40|40617|40577|40635.1|40595.1|40635.1|40595.1|40617|40577|25
1654270430000|2022-06-03 15:33:50|40640.1|40600.1|40638.3|40598.3|40640.1|40600.1|40638.3|40598.3|4
1654270440000|2022-06-03 15:34:00|40643.3|40603.3|40655.1|40615.1|40658.3|40618.3|40638.3|40598.3|74
1654270450000|2022-06-03 15:34:10|40658.3|40618.3|40663.3|40623.3|40663.3|40623.3|40658.3|40618.3|6
1654270460000|2022-06-03 15:34:20|40661.4|40621.4|40661.4|40621.4|40663.3|40623.3|40658.3|40618.3|11
1654270470000|2022-06-03 15:34:30|40658.3|40618.3|40651.4|40611.4|40661.4|40621.4|40648.3|40608.3|6
1654270480000|2022-06-03 15:34:40|40656.4|40616.4|40656.4|40616.4|40656.4|40616.4|40656.4|40616.4|1
1654270490000|2022-06-03 15:34:50|40654.5|40614.5|40651.4|40611.4|40654.5|40614.5|40648.2|40608.2|4
1654270500000|2022-06-03 15:35:00|40648.2|40608.2|40646.4|40606.4|40649.5|40609.5|40644.5|40604.5|4
1654270510000|2022-06-03 15:35:10|40649.5|40609.5|40653.2|40613.2|40653.2|40613.2|40641.4|40601.4|7
1654270520000|2022-06-03 15:35:20|40651.4|40611.4|40656.4|40616.4|40661.4|40621.4|40651.4|40611.4|9
1654270530000|2022-06-03 15:35:30|40659.5|40619.5|40656.4|40616.4|40659.5|40619.5|40656.4|40616.4|0
1654270540000|2022-06-03 15:35:40|40654.5|40614.5|40644.5|40604.5|40654.5|40614.5|40643.2|40603.2|4
1654270550000|2022-06-03 15:35:50|40641.4|40601.4|40641.4|40601.4|40641.4|40601.4|40641.4|40601.4|0
1654270560000|2022-06-03 15:36:00|40643.2|40603.2|40656.4|40616.4|40659.5|40619.5|40643.2|40603.2|17
1654270570000|2022-06-03 15:36:10|40654.5|40614.5|40654.5|40614.5|40661.4|40621.4|40651.4|40611.4|34
1654270580000|2022-06-03 15:36:20|40656.4|40616.4|40654.5|40614.5|40659.5|40619.5|40654.5|40614.5|0
1654270590000|2022-06-03 15:36:30|40659.5|40619.5|40661.4|40621.4|40661.4|40621.4|40659.5|40619.5|4
1654270600000|2022-06-03 15:36:40|40656.4|40616.4|40664.5|40624.5|40664.5|40624.5|40656.4|40616.4|3
1654270610000|2022-06-03 15:36:50|40669.5|40629.5|40664.5|40624.5|40669.5|40629.5|40664.5|40624.5|19
1654270620000|2022-06-03 15:37:00|40662.6|40622.6|40662.6|40622.6|40664.5|40624.5|40660.7|40620.7|7
1654270630000|2022-06-03 15:37:10|40664.5|40624.5|40664.5|40624.5|40669.5|40629.5|40659.5|40619.5|3
1654270640000|2022-06-03 15:37:20|40660.7|40620.7|40651.3|40611.3|40660.7|40620.7|40651.3|40611.3|16
1654270650000|2022-06-03 15:37:30|40649.5|40609.5|40649.5|40609.5|40651.3|40611.3|40644.5|40604.5|8
1654270660000|2022-06-03 15:37:40|40644.5|40604.5|40634.5|40594.5|40644.5|40604.5|40634.5|40594.5|7
1654270670000|2022-06-03 15:37:50|40639.5|40599.5|40634.5|40594.5|40639.5|40599.5|40634.5|40594.5|2
1654270680000|2022-06-03 15:38:00|40621.3|40581.3|40624.5|40584.5|40624.5|40584.5|40621.3|40581.3|16
1654270690000|2022-06-03 15:38:10|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|27
1654270700000|2022-06-03 15:38:20|40610.7|40570.7|40620.7|40580.7|40625.7|40585.7|40610.7|40570.7|20
1654270710000|2022-06-03 15:38:30|40610.7|40570.7|40576.9|40536.9|40610.7|40570.7|40566.9|40526.9|164
1654270720000|2022-06-03 15:38:40|40573.8|40533.8|40566.9|40526.9|40576.9|40536.9|40566.9|40526.9|22
1654270730000|2022-06-03 15:38:50|40570.7|40530.7|40585.1|40545.1|40590.1|40550.1|40570.7|40530.7|26
1654270740000|2022-06-03 15:39:00|40583.2|40543.2|40570.1|40530.1|40583.2|40543.2|40570.1|40530.1|13
1654270750000|2022-06-03 15:39:10|40573.2|40533.2|40580.1|40540.1|40580.1|40540.1|40570.1|40530.1|9
1654270760000|2022-06-03 15:39:20|40588.2|40548.2|40600.1|40560.1|40606.9|40566.9|40588.2|40548.2|33
1654270770000|2022-06-03 15:39:30|40596.9|40556.9|40601.9|40561.9|40601.9|40561.9|40596.9|40556.9|4
1654270780000|2022-06-03 15:39:40|40613.8|40573.8|40633.8|40593.8|40643.8|40603.8|40613.8|40573.8|22
1654270790000|2022-06-03 15:39:50|40641.9|40601.9|40636.9|40596.9|40643.8|40603.8|40636.9|40596.9|1
1654270800000|2022-06-03 15:40:00|40623.8|40583.8|40631.9|40591.9|40631.9|40591.9|40623.8|40583.8|9
1654270810000|2022-06-03 15:40:10|40628.8|40588.8|40631.9|40591.9|40633.8|40593.8|40628.8|40588.8|7
1654270820000|2022-06-03 15:40:20|40633.8|40593.8|40633.8|40593.8|40633.8|40593.8|40631.9|40591.9|0
1654270830000|2022-06-03 15:40:30|40643.8|40603.8|40636.9|40596.9|40643.8|40603.8|40631.9|40591.9|18
1654270840000|2022-06-03 15:40:40|40631.9|40591.9|40628.8|40588.8|40631.9|40591.9|40625.7|40585.7|2
1654270860000|2022-06-03 15:41:00|40626.9|40586.9|40653.8|40613.8|40653.8|40613.8|40623.8|40583.8|15
1654270870000|2022-06-03 15:41:10|40650.7|40610.7|40653.8|40613.8|40653.8|40613.8|40648.8|40608.8|3
1654270880000|2022-06-03 15:41:20|40661.9|40621.9|40658.8|40618.8|40663.8|40623.8|40658.8|40618.8|4
1654270890000|2022-06-03 15:41:30|40655.7|40615.7|40653.8|40613.8|40655.7|40615.7|40653.8|40613.8|0
1654270900000|2022-06-03 15:41:40|40655.7|40615.7|40666.9|40626.9|40671.9|40631.9|40655.7|40615.7|7
1654270910000|2022-06-03 15:41:50|40663.8|40623.8|40665.7|40625.7|40665.7|40625.7|40663.8|40623.8|2
1654270920000|2022-06-03 15:42:00|40663.8|40623.8|40663.8|40623.8|40670.7|40630.7|40663.8|40623.8|4
1654270930000|2022-06-03 15:42:10|40673.8|40633.8|40673.8|40633.8|40673.8|40633.8|40673.8|40633.8|5
1654270940000|2022-06-03 15:42:20|40683.1|40643.1|40671.9|40631.9|40683.1|40643.1|40671.9|40631.9|12
1654270950000|2022-06-03 15:42:30|40668.8|40628.8|40661.9|40621.9|40671.9|40631.9|40661.9|40621.9|4
1654270970000|2022-06-03 15:42:50|40660|40620|40645|40605|40660|40620|40645|40605|8
1654270980000|2022-06-03 15:43:00|40643.1|40603.1|40650|40610|40651.9|40611.9|40643.1|40603.1|4
1654270990000|2022-06-03 15:43:10|40651.9|40611.9|40660|40620|40660|40620|40651.9|40611.9|9
1654271000000|2022-06-03 15:43:20|40651.9|40611.9|40660|40620|40660|40620|40651.9|40611.9|2
1654271010000|2022-06-03 15:43:30|40658.1|40618.1|40660|40620|40660|40620|40650|40610|10
1654271020000|2022-06-03 15:43:40|40658.1|40618.1|40681.9|40641.9|40701.9|40661.9|40658.1|40618.1|29
1654271030000|2022-06-03 15:43:50|40675|40635|40670|40630|40675|40635|40665|40625|22
1654271040000|2022-06-03 15:44:00|40668.1|40628.1|40658.1|40618.1|40671.9|40631.9|40658.1|40618.1|11
1654271050000|2022-06-03 15:44:10|40655|40615|40640|40600|40655|40615|40640|40600|95
1654271060000|2022-06-03 15:44:20|40638.1|40598.1|40638.1|40598.1|40638.1|40598.1|40623.1|40583.1|38
1654271070000|2022-06-03 15:44:30|40643.1|40603.1|40658.1|40618.1|40660|40620|40638.1|40598.1|3
1654271080000|2022-06-03 15:44:40|40660|40620|40690|40650|40690|40650|40658.1|40618.1|5
1654271090000|2022-06-03 15:44:50|40700|40660|40705|40665|40705|40665|40700|40660|1
1654271100000|2022-06-03 15:45:00|40700|40660|40716.9|40676.9|40716.9|40676.9|40691.9|40651.9|19
1654271110000|2022-06-03 15:45:10|40713.8|40673.8|40743.8|40703.8|40743.8|40703.8|40713.8|40673.8|30
1654271120000|2022-06-03 15:45:20|40745.6|40705.6|40743.8|40703.8|40745.6|40705.6|40743.8|40703.8|2
1654271130000|2022-06-03 15:45:30|40740.6|40700.6|40715.6|40675.6|40740.6|40700.6|40715.6|40675.6|14
1654271140000|2022-06-03 15:45:40|40713.8|40673.8|40705.6|40665.6|40715.6|40675.6|40705.6|40665.6|2
1654271150000|2022-06-03 15:45:50|40701.9|40661.9|40681.9|40641.9|40701.9|40661.9|40681.9|40641.9|2
1654271160000|2022-06-03 15:46:00|40675.6|40635.6|40671.9|40631.9|40681.9|40641.9|40668.8|40628.8|8
1654271170000|2022-06-03 15:46:10|40666.9|40626.9|40653.8|40613.8|40666.9|40626.9|40653.8|40613.8|3
1654271180000|2022-06-03 15:46:20|40657.5|40617.5|40661.9|40621.9|40661.9|40621.9|40657.5|40617.5|3
1654271190000|2022-06-03 15:46:30|40663.8|40623.8|40663.8|40623.8|40663.8|40623.8|40661.9|40621.9|3
1654271200000|2022-06-03 15:46:40|40661.9|40621.9|40661.9|40621.9|40661.9|40621.9|40661.9|40621.9|1
1654271210000|2022-06-03 15:46:50|40658.7|40618.7|40661.9|40621.9|40661.9|40621.9|40658.7|40618.7|4
1654271220000|2022-06-03 15:47:00|40658.7|40618.7|40653.7|40613.7|40661.9|40621.9|40653.7|40613.7|2
1654271230000|2022-06-03 15:47:10|40661.9|40621.9|40643.7|40603.7|40661.9|40621.9|40643.7|40603.7|4
1654271240000|2022-06-03 15:47:20|40651.9|40611.9|40663.7|40623.7|40665.6|40625.6|40651.9|40611.9|3
1654271250000|2022-06-03 15:47:30|40660.6|40620.6|40661.9|40621.9|40665.6|40625.6|40653.7|40613.7|4
1654271260000|2022-06-03 15:47:40|40658.7|40618.7|40658.7|40618.7|40658.7|40618.7|40655.6|40615.6|0
1654271270000|2022-06-03 15:47:50|40656.9|40616.9|40653.7|40613.7|40656.9|40616.9|40653.7|40613.7|1
1654271280000|2022-06-03 15:48:00|||||||||7
1654271290000|2022-06-03 15:48:10|||||||||14
1654271300000|2022-06-03 15:48:20|40650.6|40610.6|40650.6|40610.6|40653.7|40613.7|40650.6|40610.6|10
1654271310000|2022-06-03 15:48:30|40646.9|40606.9|40646.9|40606.9|40646.9|40606.9|40643.7|40603.7|10
1654271320000|2022-06-03 15:48:40|40648.7|40608.7|40646.9|40606.9|40648.7|40608.7|40646.9|40606.9|1
1654271330000|2022-06-03 15:48:50|40648.7|40608.7|40645.6|40605.6|40648.7|40608.7|40645.6|40605.6|2
1654271340000|2022-06-03 15:49:00|40643.7|40603.7|40640.6|40600.6|40643.7|40603.7|40640.6|40600.6|7
1654271350000|2022-06-03 15:49:10|40633.7|40593.7|40623.7|40583.7|40640.6|40600.6|40623.7|40583.7|7
1654271360000|2022-06-03 15:49:20|40626.8|40586.8|40623.7|40583.7|40626.8|40586.8|40623.7|40583.7|1
1654271370000|2022-06-03 15:49:30|40628.7|40588.7|40625.6|40585.6|40628.7|40588.7|40625.6|40585.6|5
1654271380000|2022-06-03 15:49:40|40623.7|40583.7|40631.8|40591.8|40631.8|40591.8|40623.7|40583.7|4
1654271390000|2022-06-03 15:49:50|40623.7|40583.7|40621.8|40581.8|40626.8|40586.8|40621.8|40581.8|10
1654271400000|2022-06-03 15:50:00|40616.8|40576.8|40630.6|40590.6|40633.7|40593.7|40610.6|40570.6|23
1654271410000|2022-06-03 15:50:10|40625.6|40585.6|40627.5|40587.5|40630.6|40590.6|40625.6|40585.6|5
1654271420000|2022-06-03 15:50:20|40625.6|40585.6|40604.4|40564.4|40625.6|40585.6|40604.4|40564.4|3
1654271430000|2022-06-03 15:50:30|40594.4|40554.4|40589.4|40549.4|40594.4|40554.4|40587.5|40547.5|11
1654271440000|2022-06-03 15:50:40|40592.5|40552.5|40587.5|40547.5|40592.5|40552.5|40587.5|40547.5|4
1654271450000|2022-06-03 15:50:50|40590.6|40550.6|40584.4|40544.4|40594.4|40554.4|40584.4|40544.4|9
1654271460000|2022-06-03 15:51:00|40579.4|40539.4|40570.6|40530.6|40579.4|40539.4|40570.6|40530.6|13
1654271470000|2022-06-03 15:51:10|40573.7|40533.7|40565.6|40525.6|40573.7|40533.7|40565.6|40525.6|6
1654271480000|2022-06-03 15:51:20|40563.7|40523.7|40563.7|40523.7|40563.7|40523.7|40560.6|40520.6|11
1654271490000|2022-06-03 15:51:30|40573.7|40533.7|40573.7|40533.7|40573.7|40533.7|40568.7|40528.7|9
1654271500000|2022-06-03 15:51:40|40571.8|40531.8|40570.6|40530.6|40573.7|40533.7|40565.6|40525.6|4
1654271510000|2022-06-03 15:51:50|40573.7|40533.7|40583.7|40543.7|40583.7|40543.7|40573.7|40533.7|35
1654271520000|2022-06-03 15:52:00|40580.6|40540.6|40583.7|40543.7|40583.7|40543.7|40580.6|40540.6|15
1654271530000|2022-06-03 15:52:10|40581.8|40541.8|40573.7|40533.7|40581.8|40541.8|40573.7|40533.7|26
1654271540000|2022-06-03 15:52:20|40566.8|40526.8|40563.7|40523.7|40568.7|40528.7|40563.7|40523.7|20
1654271550000|2022-06-03 15:52:30|40556.8|40516.8|40464.3|40424.3|40556.8|40516.8|40429.3|40389.3|553
1654271560000|2022-06-03 15:52:40|40461.2|40421.2|40478.1|40438.1|40486.2|40446.2|40454.3|40414.3|28
1654271570000|2022-06-03 15:52:50|40486.2|40446.2|40493.1|40453.1|40503.1|40463.1|40483.1|40443.1|35
1654271580000|2022-06-03 15:53:00|40496.2|40456.2|40466.2|40426.2|40496.2|40456.2|40466.2|40426.2|15
1654271590000|2022-06-03 15:53:10|||||||||2
1654271600000|2022-06-03 15:53:20|40473.1|40433.1|40469.3|40429.3|40476.2|40436.2|40469.3|40429.3|16
1654271610000|2022-06-03 15:53:30|40479.3|40439.3|40472.4|40432.4|40479.3|40439.3|40469.3|40429.3|12
1654271620000|2022-06-03 15:53:40|40469.3|40429.3|40469.3|40429.3|40472.4|40432.4|40469.3|40429.3|4
1654271630000|2022-06-03 15:53:50|40476.2|40436.2|40475.5|40435.5|40476.2|40436.2|40469.3|40429.3|9
1654271640000|2022-06-03 15:54:00|40478.7|40438.7|40477.4|40437.4|40484.3|40444.3|40474.3|40434.3|39
1654271650000|2022-06-03 15:54:10|40474.3|40434.3|40477.4|40437.4|40484.3|40444.3|40474.3|40434.3|9
1654271660000|2022-06-03 15:54:20|40472.4|40432.4|40469.3|40429.3|40472.4|40432.4|40469.3|40429.3|2
1654271670000|2022-06-03 15:54:30|40472.4|40432.4|40447.4|40407.4|40472.4|40432.4|40442.4|40402.4|11
1654271680000|2022-06-03 15:54:40|40450.5|40410.5|40447.4|40407.4|40452.4|40412.4|40445.5|40405.5|9
1654271690000|2022-06-03 15:54:50|40450.5|40410.5|40442.4|40402.4|40450.5|40410.5|40442.4|40402.4|2
1654271700000|2022-06-03 15:55:00|40435.5|40395.5|40432.4|40392.4|40435.5|40395.5|40432.4|40392.4|4
1654271710000|2022-06-03 15:55:10|40430.5|40390.5|40430.5|40390.5|40440.5|40400.5|40427.4|40387.4|17
1654271720000|2022-06-03 15:55:20|40438.6|40398.6|40440.5|40400.5|40440.5|40400.5|40438.6|40398.6|7
1654271730000|2022-06-03 15:55:30|40438.6|40398.6|40445.5|40405.5|40448.6|40408.6|40435.5|40395.5|7
1654271740000|2022-06-03 15:55:40|40443.6|40403.6|40450.5|40410.5|40450.5|40410.5|40438.6|40398.6|12
1654271750000|2022-06-03 15:55:50|40448.6|40408.6|40474.3|40434.3|40474.3|40434.3|40448.6|40408.6|23
1654271760000|2022-06-03 15:56:00|40477.4|40437.4|40469.3|40429.3|40477.4|40437.4|40467.4|40427.4|6
1654271770000|2022-06-03 15:56:10|40462.4|40422.4|40506.2|40466.2|40506.2|40466.2|40462.4|40422.4|37
1654271780000|2022-06-03 15:56:20|40508|40468|40508|40468|40508|40468|40508|40468|4
1654271790000|2022-06-03 15:56:30|40506.2|40466.2|40516.2|40476.2|40524.3|40484.3|40506.2|40466.2|12
1654271800000|2022-06-03 15:56:40|40521.2|40481.2|40541.8|40501.8|40541.8|40501.8|40516.2|40476.2|35
1654271810000|2022-06-03 15:56:50|40549.9|40509.9|40549.9|40509.9|40551.8|40511.8|40539.9|40499.9|6
1654271820000|2022-06-03 15:57:00|||||||||1
1654271830000|2022-06-03 15:57:10|40546.8|40506.8|40539.9|40499.9|40549.9|40509.9|40539.9|40499.9|5
1654271840000|2022-06-03 15:57:20|40541.8|40501.8|40549.9|40509.9|40549.9|40509.9|40539.9|40499.9|7
1654271850000|2022-06-03 15:57:30|40556.8|40516.8|40549.9|40509.9|40556.8|40516.8|40549.9|40509.9|3
1654271860000|2022-06-03 15:57:40|40546.8|40506.8|40536.8|40496.8|40546.8|40506.8|40536.8|40496.8|3
1654271870000|2022-06-03 15:57:50|40534.9|40494.9|40544.9|40504.9|40544.9|40504.9|40534.9|40494.9|5
1654271880000|2022-06-03 15:58:00|40541.8|40501.8|40544.9|40504.9|40548|40508|40539.9|40499.9|2
1654271890000|2022-06-03 15:58:10|40543|40503|40550.5|40510.5|40550.5|40510.5|40539.9|40499.9|10
1654271900000|2022-06-03 15:58:20|40545.5|40505.5|40533.7|40493.7|40550.5|40510.5|40533.7|40493.7|14
1654271910000|2022-06-03 15:58:30|40533.6|40493.6|40535.5|40495.5|40535.5|40495.5|40533.6|40493.6|1
1654271920000|2022-06-03 15:58:40|40540.5|40500.5|40540.5|40500.5|40540.5|40500.5|40540.5|40500.5|2
1654271930000|2022-06-03 15:58:50|40550.5|40510.5|40549.3|40509.3|40550.5|40510.5|40549.3|40509.3|10
1654271940000|2022-06-03 15:59:00|40547.4|40507.4|40549.3|40509.3|40549.3|40509.3|40547.4|40507.4|2
1654271950000|2022-06-03 15:59:10|40546.2|40506.2|40549.3|40509.3|40554.3|40514.3|40546.2|40506.2|4
1654271960000|2022-06-03 15:59:20|40547.4|40507.4|40549.3|40509.3|40551.2|40511.2|40547.4|40507.4|16
1654271970000|2022-06-03 15:59:30|40547.4|40507.4|40549.3|40509.3|40554.3|40514.3|40547.4|40507.4|80
1654271980000|2022-06-03 15:59:40|40552.4|40512.4|40575.5|40535.5|40579.3|40539.3|40552.4|40512.4|12
1654271990000|2022-06-03 15:59:50|40577.4|40537.4|40579.3|40539.3|40579.3|40539.3|40577.4|40537.4|5
1654272000000|2022-06-03 16:00:00|40581.2|40541.2|40574.3|40534.3|40582.4|40542.4|40574.3|40534.3|8
1654272010000|2022-06-03 16:00:10|40587.4|40547.4|40604.3|40564.3|40604.3|40564.3|40587.4|40547.4|12
1654272020000|2022-06-03 16:00:20|40609.3|40569.3|40619.3|40579.3|40624.3|40584.3|40609.3|40569.3|6
1654272030000|2022-06-03 16:00:30|40621.1|40581.1|40617.4|40577.4|40621.1|40581.1|40617.4|40577.4|2
1654272040000|2022-06-03 16:00:40|40607.4|40567.4|40602.4|40562.4|40607.4|40567.4|40592.4|40552.4|10
1654272050000|2022-06-03 16:00:50|40599.3|40559.3|40595.5|40555.5|40602.4|40562.4|40595.5|40555.5|12
1654272060000|2022-06-03 16:01:00|40592.4|40552.4|40577.4|40537.4|40592.4|40552.4|40577.4|40537.4|5
1654272070000|2022-06-03 16:01:10|40585.5|40545.5|40580.5|40540.5|40585.5|40545.5|40580.5|40540.5|5
1654272080000|2022-06-03 16:01:20|40577.4|40537.4|40592.4|40552.4|40595.5|40555.5|40577.4|40537.4|5
1654272090000|2022-06-03 16:01:30|40595.5|40555.5|40595.5|40555.5|40605.5|40565.5|40592.4|40552.4|22
1654272100000|2022-06-03 16:01:40|40590.5|40550.5|40580.5|40540.5|40595.5|40555.5|40580.5|40540.5|0
1654272110000|2022-06-03 16:01:50|40585.5|40545.5|40585.5|40545.5|40590.5|40550.5|40585.5|40545.5|3
1654272120000|2022-06-03 16:02:00|40580.5|40540.5|40580.5|40540.5|40582.4|40542.4|40580.5|40540.5|2
1654272130000|2022-06-03 16:02:10|40582.4|40542.4|40582.4|40542.4|40582.4|40542.4|40580.5|40540.5|1
1654272140000|2022-06-03 16:02:20|40587.4|40547.4|40587.4|40547.4|40589.3|40549.3|40587.4|40547.4|10
1654272150000|2022-06-03 16:02:30|40589.3|40549.3|40587.4|40547.4|40589.3|40549.3|40587.4|40547.4|3
1654272160000|2022-06-03 16:02:40|40597.4|40557.4|40609.2|40569.2|40609.2|40569.2|40597.4|40557.4|12
1654272170000|2022-06-03 16:02:50|40607.4|40567.4|40599.2|40559.2|40607.4|40567.4|40597.4|40557.4|7
1654272180000|2022-06-03 16:03:00|40597.4|40557.4|40597.4|40557.4|40597.4|40557.4|40597.4|40557.4|11
1654272190000|2022-06-03 16:03:10|||||||||2
1654272200000|2022-06-03 16:03:20|40599.2|40559.2|40599.2|40559.2|40599.2|40559.2|40599.2|40559.2|7
1654272210000|2022-06-03 16:03:30|40597.4|40557.4|40607.4|40567.4|40609.2|40569.2|40597.4|40557.4|3
1654272220000|2022-06-03 16:03:40|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|40610.5|40570.5|0
1654272230000|2022-06-03 16:03:50|40607.4|40567.4|40613.6|40573.6|40613.6|40573.6|40607.4|40567.4|2
1654272240000|2022-06-03 16:04:00|40610.5|40570.5|40615.5|40575.5|40625.5|40585.5|40600.5|40560.5|9
1654272250000|2022-06-03 16:04:10|40612.4|40572.4|40603.6|40563.6|40612.4|40572.4|40600.5|40560.5|4
1654272260000|2022-06-03 16:04:20|40593.6|40553.6|40583.6|40543.6|40593.6|40553.6|40583.6|40543.6|25
1654272270000|2022-06-03 16:04:30|40580.5|40540.5|40573.6|40533.6|40580.5|40540.5|40573.6|40533.6|2
1654272280000|2022-06-03 16:04:40|40577.4|40537.4|40573.6|40533.6|40581.7|40541.7|40573.6|40533.6|10
1654272290000|2022-06-03 16:04:50|40571.7|40531.7|40553.6|40513.6|40573.6|40533.6|40553.6|40513.6|33
1654272300000|2022-06-03 16:05:00|40558.6|40518.6|40563.6|40523.6|40563.6|40523.6|40558.6|40518.6|21
1654272310000|2022-06-03 16:05:10|40569.8|40529.8|40571.7|40531.7|40573.6|40533.6|40569.8|40529.8|8
1654272320000|2022-06-03 16:05:20|40569.8|40529.8|40561.7|40521.7|40569.8|40529.8|40561.7|40521.7|0
1654272330000|2022-06-03 16:05:30|40559.8|40519.8|40563.6|40523.6|40566.7|40526.7|40556.7|40516.7|2
1654272340000|2022-06-03 16:05:40|40561.7|40521.7|40563.6|40523.6|40563.6|40523.6|40561.7|40521.7|1
1654272350000|2022-06-03 16:05:50|40561.7|40521.7|40571.7|40531.7|40573.6|40533.6|40561.7|40521.7|5
1654272360000|2022-06-03 16:06:00|40569.8|40529.8|40576.7|40536.7|40576.7|40536.7|40563.6|40523.6|2
1654272370000|2022-06-03 16:06:10|40573.6|40533.6|40573.6|40533.6|40573.6|40533.6|40573.6|40533.6|0
1654272380000|2022-06-03 16:06:20|40569.8|40529.8|40563.6|40523.6|40569.8|40529.8|40562.9|40522.9|10
1654272390000|2022-06-03 16:06:30|40566.7|40526.7|40571.7|40531.7|40571.7|40531.7|40561.7|40521.7|6
1654272400000|2022-06-03 16:06:40|40569.8|40529.8|40571.7|40531.7|40573.6|40533.6|40566.7|40526.7|1
1654272410000|2022-06-03 16:06:50|40573.6|40533.6|40576.7|40536.7|40576.7|40536.7|40573.6|40533.6|0
1654272420000|2022-06-03 16:07:00|||||||||1
1654272430000|2022-06-03 16:07:10|40579.8|40539.8|40576.7|40536.7|40579.8|40539.8|40576.7|40536.7|4
1654272440000|2022-06-03 16:07:20|40579.8|40539.8|40584.8|40544.8|40584.8|40544.8|40579.8|40539.8|0
1654272450000|2022-06-03 16:07:30|40591.1|40551.1|40618.6|40578.6|40618.6|40578.6|40591.1|40551.1|32
1654272460000|2022-06-03 16:07:40|40613.6|40573.6|40603.6|40563.6|40613.6|40573.6|40603.6|40563.6|7
1654272470000|2022-06-03 16:07:50|40609.8|40569.8|40611.7|40571.7|40614.8|40574.8|40603.6|40563.6|6
1654272480000|2022-06-03 16:08:00|40613.6|40573.6|40613.6|40573.6|40613.6|40573.6|40608.6|40568.6|2
1654272490000|2022-06-03 16:08:10|40611.7|40571.7|40609.8|40569.8|40616.7|40576.7|40609.8|40569.8|7
1654272500000|2022-06-03 16:08:20|40606.7|40566.7|40606.7|40566.7|40609.8|40569.8|40606.7|40566.7|1
1654272510000|2022-06-03 16:08:30|40609.8|40569.8|40621.7|40581.7|40621.7|40581.7|40609.8|40569.8|2
1654272520000|2022-06-03 16:08:40|40619.8|40579.8|40621.7|40581.7|40621.7|40581.7|40619.8|40579.8|3
1654272530000|2022-06-03 16:08:50|40619.8|40579.8|40616.7|40576.7|40619.8|40579.8|40616.7|40576.7|0
1654272540000|2022-06-03 16:09:00|40609.8|40569.8|40609.8|40569.8|40614.8|40574.8|40606.7|40566.7|6
1654272550000|2022-06-03 16:09:10|40613.6|40573.6|40613.6|40573.6|40613.6|40573.6|40613.6|40573.6|2
1654272560000|2022-06-03 16:09:20|40611.7|40571.7|40611.7|40571.7|40613.6|40573.6|40611.7|40571.7|0
1654272570000|2022-06-03 16:09:30|40616.7|40576.7|40609.8|40569.8|40616.7|40576.7|40609.8|40569.8|1
1654272580000|2022-06-03 16:09:40|||||||||6
1654272590000|2022-06-03 16:09:50|40617.9|40577.9|40619.8|40579.8|40619.8|40579.8|40617.9|40577.9|7
1654272600000|2022-06-03 16:10:00|40614.8|40574.8|40609.8|40569.8|40614.8|40574.8|40609.8|40569.8|6
1654272610000|2022-06-03 16:10:10|40611.7|40571.7|40617.9|40577.9|40619.8|40579.8|40611.7|40571.7|73
1654272620000|2022-06-03 16:10:20|40614.8|40574.8|40609.8|40569.8|40617.9|40577.9|40609.8|40569.8|0
1654272630000|2022-06-03 16:10:30|40606.7|40566.7|40611.7|40571.7|40611.7|40571.7|40606.7|40566.7|8
1654272640000|2022-06-03 16:10:40|40614.8|40574.8|40641.7|40601.7|40641.7|40601.7|40614.8|40574.8|2
1654272650000|2022-06-03 16:10:50|40639.8|40599.8|40639.8|40599.8|40639.8|40599.8|40639.8|40599.8|0
1654272660000|2022-06-03 16:11:00|40629.8|40589.8|40631.7|40591.7|40631.7|40591.7|40626.7|40586.7|6
1654272670000|2022-06-03 16:11:10|40633.5|40593.5|40628.5|40588.5|40633.5|40593.5|40626.7|40586.7|0
1654272680000|2022-06-03 16:11:20|40626.7|40586.7|40621.7|40581.7|40628.5|40588.5|40619.8|40579.8|8
1654272690000|2022-06-03 16:11:30|40619.8|40579.8|40621.7|40581.7|40621.7|40581.7|40611.7|40571.7|8
1654272700000|2022-06-03 16:11:40|40619.8|40579.8|40609.8|40569.8|40624.8|40584.8|40609.8|40569.8|20
1654272710000|2022-06-03 16:11:50|40611.7|40571.7|40616.7|40576.7|40618.5|40578.5|40611.7|40571.7|3
1654272720000|2022-06-03 16:12:00|40613.5|40573.5|40611.7|40571.7|40613.5|40573.5|40611.7|40571.7|6
1654272730000|2022-06-03 16:12:10|40609.8|40569.8|40589.8|40549.8|40609.8|40569.8|40589.8|40549.8|14
1654272740000|2022-06-03 16:12:20|40587.9|40547.9|40566|40526|40587.9|40547.9|40562.9|40522.9|17
1654272750000|2022-06-03 16:12:30|40562.9|40522.9|40566|40526|40566|40526|40562.9|40522.9|0
1654272760000|2022-06-03 16:12:40|40567.9|40527.9|40566|40526|40567.9|40527.9|40566|40526|3
1654272770000|2022-06-03 16:12:50|40562.9|40522.9|40579.8|40539.8|40579.8|40539.8|40556.7|40516.7|22
1654272780000|2022-06-03 16:13:00|40577.9|40537.9|40569.8|40529.8|40577.9|40537.9|40569.8|40529.8|7
1654272790000|2022-06-03 16:13:10|40571.6|40531.6|40569.8|40529.8|40571.6|40531.6|40569.8|40529.8|3
1654272800000|2022-06-03 16:13:20|40561.6|40521.6|40569.8|40529.8|40569.8|40529.8|40561.6|40521.6|8
1654272810000|2022-06-03 16:13:30|40566.6|40526.6|40571.6|40531.6|40571.6|40531.6|40566.6|40526.6|2
1654272820000|2022-06-03 16:13:40|40579.8|40539.8|40579.8|40539.8|40579.8|40539.8|40576.6|40536.6|2
1654272830000|2022-06-03 16:13:50|40581.6|40541.6|40543.5|40503.5|40581.6|40541.6|40543.5|40503.5|13
1654272840000|2022-06-03 16:14:00|40541.6|40501.6|40541.6|40501.6|40541.6|40501.6|40541.6|40501.6|3
1654272850000|2022-06-03 16:14:10|40538.5|40498.5|40543.5|40503.5|40543.5|40503.5|40536.6|40496.6|2
1654272860000|2022-06-03 16:14:20|40546.6|40506.6|40541.6|40501.6|40546.6|40506.6|40541.6|40501.6|7
1654272870000|2022-06-03 16:14:30|40543.5|40503.5|40541.6|40501.6|40543.5|40503.5|40541.6|40501.6|8
1654272880000|2022-06-03 16:14:40|40538.5|40498.5|40543.5|40503.5|40543.5|40503.5|40538.5|40498.5|7
1654272890000|2022-06-03 16:14:50|40541.6|40501.6|40541.6|40501.6|40541.6|40501.6|40541.6|40501.6|7
1654272900000|2022-06-03 16:15:00|40536.6|40496.6|40541.6|40501.6|40541.6|40501.6|40536.6|40496.6|6
1654272910000|2022-06-03 16:15:10|40539.8|40499.8|40551.6|40511.6|40551.6|40511.6|40539.8|40499.8|8
1654272920000|2022-06-03 16:15:20|40549.8|40509.8|40539.8|40499.8|40549.8|40509.8|40539.8|40499.8|6
1654272930000|2022-06-03 16:15:30|40536.6|40496.6|40536.6|40496.6|40536.6|40496.6|40536.6|40496.6|0
1654272940000|2022-06-03 16:15:40|40539.7|40499.7|40539.7|40499.7|40539.7|40499.7|40539.7|40499.7|2
1654272950000|2022-06-03 16:15:50|40536.6|40496.6|40546.6|40506.6|40549.7|40509.7|40536.6|40496.6|16
1654272960000|2022-06-03 16:16:00|40544.7|40504.7|40543.5|40503.5|40544.7|40504.7|40541.6|40501.6|1
1654272970000|2022-06-03 16:16:10|40541.6|40501.6|40539.7|40499.7|40541.6|40501.6|40539.7|40499.7|0
1654272980000|2022-06-03 16:16:20|40536.6|40496.6|40539.7|40499.7|40539.7|40499.7|40536.6|40496.6|7
1654272990000|2022-06-03 16:16:30|40536.6|40496.6|40539.7|40499.7|40541.6|40501.6|40536.6|40496.6|1
1654273000000|2022-06-03 16:16:40|40541.6|40501.6|40551.6|40511.6|40553.5|40513.5|40541.6|40501.6|6
1654273010000|2022-06-03 16:16:50|40553.5|40513.5|40551.6|40511.6|40553.5|40513.5|40551.6|40511.6|1
1654273020000|2022-06-03 16:17:00|40556.6|40516.6|40544.7|40504.7|40556.6|40516.6|40544.7|40504.7|7
1654273030000|2022-06-03 16:17:10|40541.6|40501.6|40547.9|40507.9|40547.9|40507.9|40541.6|40501.6|2
1654273040000|2022-06-03 16:17:20|40544.7|40504.7|40543.5|40503.5|40546.6|40506.6|40539.7|40499.7|9
1654273050000|2022-06-03 16:17:30|40541.6|40501.6|40539.7|40499.7|40541.6|40501.6|40539.7|40499.7|3
1654273060000|2022-06-03 16:17:40|40536.6|40496.6|40539.7|40499.7|40539.7|40499.7|40536.6|40496.6|9
1654273070000|2022-06-03 16:17:50|40542.9|40502.9|40532.9|40492.9|40542.9|40502.9|40522.9|40482.9|49
1654273080000|2022-06-03 16:18:00|40529.7|40489.7|40523.5|40483.5|40529.7|40489.7|40523.5|40483.5|2
1654273090000|2022-06-03 16:18:10|40526.6|40486.6|40523.5|40483.5|40526.6|40486.6|40523.5|40483.5|0
1654273100000|2022-06-03 16:18:20|40521.6|40481.6|40521.6|40481.6|40523.5|40483.5|40513.5|40473.5|17
1654273110000|2022-06-03 16:18:30|40523.5|40483.5|40521.6|40481.6|40523.5|40483.5|40521.6|40481.6|0
1654273120000|2022-06-03 16:18:40|40523.5|40483.5|40516.6|40476.6|40523.5|40483.5|40516.6|40476.6|0
1654273130000|2022-06-03 16:18:50|40519.7|40479.7|40474.1|40434.1|40519.7|40479.7|40471|40431|25
1654273140000|2022-06-03 16:19:00|40476|40436|40466|40426|40476|40436|40466|40426|2
1654273150000|2022-06-03 16:19:10|40469.1|40429.1|40474.1|40434.1|40474.1|40434.1|40469.1|40429.1|6
1654273160000|2022-06-03 16:19:20|40471|40431|40466|40426|40471|40431|40464.1|40424.1|10
1654273170000|2022-06-03 16:19:30|||||||||2
1654273180000|2022-06-03 16:19:40|||||||||1
1654273190000|2022-06-03 16:19:50|40464.1|40424.1|40464.1|40424.1|40464.1|40424.1|40462.2|40422.2|13
1654273200000|2022-06-03 16:20:00|40466|40426|40474.1|40434.1|40486|40446|40466|40426|12
1654273210000|2022-06-03 16:20:10|40471|40431|40466|40426|40471|40431|40466|40426|1
1654273220000|2022-06-03 16:20:20|||||||||7
1654273230000|2022-06-03 16:20:30|40461|40421|40454.7|40414.7|40466|40426|40454.7|40414.7|3
1654273240000|2022-06-03 16:20:40|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|2
1654273250000|2022-06-03 16:20:50|40449.1|40409.1|40439.1|40399.1|40449.1|40409.1|40439.1|40399.1|14
1654273260000|2022-06-03 16:21:00|40430.3|40390.3|40407.8|40367.8|40430.3|40390.3|40404.7|40364.7|132
1654273270000|2022-06-03 16:21:10|40410.9|40370.9|40419.1|40379.1|40419.1|40379.1|40410.9|40370.9|31
1654273280000|2022-06-03 16:21:20|40417.2|40377.2|40430.9|40390.9|40434.1|40394.1|40417.2|40377.2|15
1654273290000|2022-06-03 16:21:30|40434.7|40394.7|40424.7|40384.7|40434.7|40394.7|40424.7|40384.7|28
1654273310000|2022-06-03 16:21:50|40417.8|40377.8|40422.8|40382.8|40422.8|40382.8|40417.8|40377.8|7
1654273320000|2022-06-03 16:22:00|40419.7|40379.7|40414.7|40374.7|40421.6|40381.6|40414.7|40374.7|32
1654273330000|2022-06-03 16:22:10|40424.7|40384.7|40424.7|40384.7|40424.7|40384.7|40418.4|40378.4|26
1654273340000|2022-06-03 16:22:20|40421.6|40381.6|40424.7|40384.7|40424.7|40384.7|40414.7|40374.7|6
1654273350000|2022-06-03 16:22:30|40419.7|40379.7|40419.7|40379.7|40422.8|40382.8|40419.7|40379.7|3
1654273360000|2022-06-03 16:22:40|40422.8|40382.8|40424.7|40384.7|40424.7|40384.7|40422.8|40382.8|0
1654273370000|2022-06-03 16:22:50|40419.7|40379.7|40422.8|40382.8|40424.7|40384.7|40419.7|40379.7|9
1654273380000|2022-06-03 16:23:00|40414.7|40374.7|40414.7|40374.7|40414.7|40374.7|40414.7|40374.7|3
1654273390000|2022-06-03 16:23:10|40421.5|40381.5|40421.5|40381.5|40421.5|40381.5|40421.5|40381.5|12
1654273400000|2022-06-03 16:23:20|40424.7|40384.7|40432.8|40392.8|40432.8|40392.8|40424.7|40384.7|9
1654273410000|2022-06-03 16:23:30|40426.5|40386.5|40434.7|40394.7|40434.7|40394.7|40426.5|40386.5|1
1654273420000|2022-06-03 16:23:40|40436.5|40396.5|40441.5|40401.5|40441.5|40401.5|40436.5|40396.5|2
1654273430000|2022-06-03 16:23:50|40443.4|40403.4|40478.4|40438.4|40478.4|40438.4|40443.4|40403.4|44
1654273440000|2022-06-03 16:24:00|40480.3|40440.3|40478.4|40438.4|40480.3|40440.3|40478.4|40438.4|5
1654273460000|2022-06-03 16:24:20|40476.5|40436.5|40480.3|40440.3|40480.3|40440.3|40475.3|40435.3|12
1654273470000|2022-06-03 16:24:30|40483.4|40443.4|40486.5|40446.5|40486.5|40446.5|40483.4|40443.4|0
1654273480000|2022-06-03 16:24:40|40483.4|40443.4|40481.5|40441.5|40488.4|40448.4|40481.5|40441.5|4
1654273490000|2022-06-03 16:24:50|40470.3|40430.3|40468.4|40428.4|40470.3|40430.3|40466.5|40426.5|6
1654273500000|2022-06-03 16:25:00|40466.5|40426.5|40466.5|40426.5|40468.4|40428.4|40458.4|40418.4|4
1654273510000|2022-06-03 16:25:10|40468.4|40428.4|40466.5|40426.5|40468.4|40428.4|40466.5|40426.5|8
1654273520000|2022-06-03 16:25:20|40468.4|40428.4|40468.4|40428.4|40468.4|40428.4|40466.5|40426.5|10
1654273530000|2022-06-03 16:25:30|40478.4|40438.4|40483.4|40443.4|40483.4|40443.4|40478.4|40438.4|6
1654273540000|2022-06-03 16:25:40|40478.4|40438.4|40478.4|40438.4|40478.4|40438.4|40478.4|40438.4|1
1654273550000|2022-06-03 16:25:50|40476.5|40436.5|40476.5|40436.5|40476.5|40436.5|40476.5|40436.5|8
1654273560000|2022-06-03 16:26:00|40473.4|40433.4|40476.5|40436.5|40476.5|40436.5|40473.4|40433.4|0
1654273570000|2022-06-03 16:26:10|40478.4|40438.4|40479.6|40439.6|40481.5|40441.5|40476.5|40436.5|8
1654273580000|2022-06-03 16:26:20|40482.8|40442.8|40484.6|40444.6|40484.6|40444.6|40481.5|40441.5|9
1654273590000|2022-06-03 16:26:30|40482.8|40442.8|40484.6|40444.6|40484.6|40444.6|40482.8|40442.8|10
1654273600000|2022-06-03 16:26:40|40481.5|40441.5|40492.8|40452.8|40494.6|40454.6|40479.6|40439.6|4
1654273610000|2022-06-03 16:26:50|40489.6|40449.6|40492.8|40452.8|40492.8|40452.8|40489.6|40449.6|7
1654273620000|2022-06-03 16:27:00|40489.6|40449.6|40489.6|40449.6|40489.6|40449.6|40489.6|40449.6|1
1654273630000|2022-06-03 16:27:10|40492.8|40452.8|40492.8|40452.8|40492.8|40452.8|40492.8|40452.8|0
1654273640000|2022-06-03 16:27:20|40487.8|40447.8|40492.8|40452.8|40492.8|40452.8|40487.8|40447.8|8
1654273650000|2022-06-03 16:27:30|||||||||1
1654273660000|2022-06-03 16:27:40|40489.6|40449.6|40487.8|40447.8|40489.6|40449.6|40487.8|40447.8|1
1654273670000|2022-06-03 16:27:50|40492.8|40452.8|40492.8|40452.8|40492.8|40452.8|40492.8|40452.8|8
1654273680000|2022-06-03 16:28:00|40487.8|40447.8|40487.8|40447.8|40487.8|40447.8|40487.8|40447.8|7
1654273690000|2022-06-03 16:28:10|40497.8|40457.8|40497.8|40457.8|40497.8|40457.8|40497.8|40457.8|1
1654273700000|2022-06-03 16:28:20|40492.8|40452.8|40492.8|40452.8|40492.8|40452.8|40492.8|40452.8|4
1654273710000|2022-06-03 16:28:30|40494.6|40454.6|40494.6|40454.6|40494.6|40454.6|40494.6|40454.6|1
1654273720000|2022-06-03 16:28:40|40497.8|40457.8|40501.5|40461.5|40501.5|40461.5|40494.6|40454.6|12
1654273730000|2022-06-03 16:28:50|40496.5|40456.5|40499.6|40459.6|40499.6|40459.6|40496.5|40456.5|10
1654273750000|2022-06-03 16:29:10|40496.5|40456.5|40501.5|40461.5|40501.5|40461.5|40494.6|40454.6|9
1654273760000|2022-06-03 16:29:20|40511.5|40471.5|40511.5|40471.5|40511.5|40471.5|40506.5|40466.5|6
1654273770000|2022-06-03 16:29:30|40513.4|40473.4|40513.4|40473.4|40513.4|40473.4|40513.4|40473.4|2
1654273780000|2022-06-03 16:29:40|40515.2|40475.2|40536.5|40496.5|40538.4|40498.4|40515.2|40475.2|11
1654273790000|2022-06-03 16:29:50|40534.6|40494.6|40521.5|40481.5|40534.6|40494.6|40519.6|40479.6|16
1654273800000|2022-06-03 16:30:00|40523.4|40483.4|40498.4|40458.4|40526.5|40486.5|40498.4|40458.4|24
1654273810000|2022-06-03 16:30:10|40506.5|40466.5|40506.5|40466.5|40506.5|40466.5|40506.5|40466.5|4
1654273820000|2022-06-03 16:30:20|40503.4|40463.4|40498.4|40458.4|40503.4|40463.4|40496.5|40456.5|3
1654273830000|2022-06-03 16:30:30|40501.5|40461.5|40494.6|40454.6|40506.5|40466.5|40494.6|40454.6|3
1654273840000|2022-06-03 16:30:40|40491.5|40451.5|40496.5|40456.5|40496.5|40456.5|40491.5|40451.5|9
1654273850000|2022-06-03 16:30:50|40491.5|40451.5|40496.5|40456.5|40496.5|40456.5|40491.5|40451.5|7
1654273860000|2022-06-03 16:31:00|40488.4|40448.4|40486.5|40446.5|40491.5|40451.5|40484.6|40444.6|5
1654273870000|2022-06-03 16:31:10|40483.4|40443.4|40481.5|40441.5|40486.5|40446.5|40464.6|40424.6|11
1654273880000|2022-06-03 16:31:20|40478.4|40438.4|40486.5|40446.5|40486.5|40446.5|40476.5|40436.5|10
1654273910000|2022-06-03 16:31:50|40478.4|40438.4|40476.5|40436.5|40478.4|40438.4|40476.5|40436.5|9
1654273920000|2022-06-03 16:32:00|40474.6|40434.6|40476.5|40436.5|40478.4|40438.4|40474.6|40434.6|4
1654273940000|2022-06-03 16:32:20|40474.6|40434.6|40478.4|40438.4|40484.6|40444.6|40474.6|40434.6|20
1654273950000|2022-06-03 16:32:30|40488.4|40448.4|40486.5|40446.5|40488.4|40448.4|40484.6|40444.6|5
1654273960000|2022-06-03 16:32:40|40484.6|40444.6|40486.5|40446.5|40486.5|40446.5|40478.3|40438.3|5
1654273970000|2022-06-03 16:32:50|40488.3|40448.3|40498.3|40458.3|40498.3|40458.3|40486.5|40446.5|11
1654274000000|2022-06-03 16:33:20|40496.5|40456.5|40503.3|40463.3|40503.3|40463.3|40496.5|40456.5|10
1654274010000|2022-06-03 16:33:30|40510.2|40470.2|40508.3|40468.3|40510.2|40470.2|40508.3|40468.3|16
1654274020000|2022-06-03 16:33:40|40503.3|40463.3|40506.5|40466.5|40506.5|40466.5|40503.3|40463.3|1
1654274030000|2022-06-03 16:33:50|40503.3|40463.3|40501.5|40461.5|40506.5|40466.5|40501.5|40461.5|9
1654274050000|2022-06-03 16:34:10|||||||||1
1654274060000|2022-06-03 16:34:20|40504.6|40464.6|40504.6|40464.6|40504.6|40464.6|40504.6|40464.6|9
1654274070000|2022-06-03 16:34:30|||||||||1
1654274080000|2022-06-03 16:34:40|40501.5|40461.5|40501.5|40461.5|40504.6|40464.6|40501.5|40461.5|2
1654274090000|2022-06-03 16:34:50|40499.6|40459.6|40486.5|40446.5|40499.6|40459.6|40484.6|40444.6|10
1654274100000|2022-06-03 16:35:00|40484.6|40444.6|40484.6|40444.6|40486.5|40446.5|40484.6|40444.6|1
1654274110000|2022-06-03 16:35:10|40486.5|40446.5|40486.5|40446.5|40486.5|40446.5|40486.5|40446.5|3
1654274120000|2022-06-03 16:35:20|40492.7|40452.7|40494.6|40454.6|40494.6|40454.6|40486.5|40446.5|4
1654274130000|2022-06-03 16:35:30|40492.7|40452.7|40494.6|40454.6|40494.6|40454.6|40492.7|40452.7|0
1654274140000|2022-06-03 16:35:40|40492.7|40452.7|40487.7|40447.7|40492.7|40452.7|40487.7|40447.7|3
1654274150000|2022-06-03 16:35:50|40474.6|40434.6|40477.7|40437.7|40477.7|40437.7|40467.7|40427.7|13
1654274160000|2022-06-03 16:36:00|40469.6|40429.6|40472.7|40432.7|40472.7|40432.7|40469.6|40429.6|4
1654274170000|2022-06-03 16:36:10|40474.6|40434.6|40482.7|40442.7|40484.6|40444.6|40472.7|40432.7|7
1654274180000|2022-06-03 16:36:20|||||||||4
1654274190000|2022-06-03 16:36:30|40477.7|40437.7|40472.7|40432.7|40477.7|40437.7|40472.7|40432.7|5
1654274200000|2022-06-03 16:36:40|40467.7|40427.7|40467.7|40427.7|40467.7|40427.7|40467.7|40427.7|4
1654274210000|2022-06-03 16:36:50|40457.7|40417.7|40450.8|40410.8|40457.7|40417.7|40450.8|40410.8|11
1654274220000|2022-06-03 16:37:00|40440.8|40400.8|40447.1|40407.1|40447.1|40407.1|40440.8|40400.8|9
1654274230000|2022-06-03 16:37:10|40442.1|40402.1|40438.9|40398.9|40442.1|40402.1|40437.1|40397.1|3
1654274240000|2022-06-03 16:37:20|40440.8|40400.8|40443.9|40403.9|40443.9|40403.9|40440.8|40400.8|5
1654274250000|2022-06-03 16:37:30|40438.9|40398.9|40443.9|40403.9|40443.9|40403.9|40438.9|40398.9|12
1654274260000|2022-06-03 16:37:40|40447.1|40407.1|40447.1|40407.1|40447.1|40407.1|40447.1|40407.1|0
1654274270000|2022-06-03 16:37:50|40447|40407|40447|40407|40447|40407|40445.2|40405.2|3
1654274280000|2022-06-03 16:38:00|40453.9|40413.9|40448.9|40408.9|40453.9|40413.9|40448.9|40408.9|5
1654274300000|2022-06-03 16:38:20|40447|40407|40445.2|40405.2|40447|40407|40443.3|40403.3|9
1654274310000|2022-06-03 16:38:30|40447|40407|40437|40397|40447|40407|40437|40397|4
1654274320000|2022-06-03 16:38:40|40447|40407|40447|40407|40447|40407|40447|40407|3
1654274330000|2022-06-03 16:38:50|40445.2|40405.2|40447|40407|40447|40407|40445.2|40405.2|5
1654274340000|2022-06-03 16:39:00|40445.2|40405.2|40442|40402|40447|40407|40437|40397|5
1654274350000|2022-06-03 16:39:10|40445.2|40405.2|40445.2|40405.2|40445.2|40405.2|40445.2|40405.2|2
1654274360000|2022-06-03 16:39:20|||||||||5
1654274370000|2022-06-03 16:39:30|40447|40407|40445.2|40405.2|40447|40407|40445.2|40405.2|5
1654274380000|2022-06-03 16:39:40|40440.2|40400.2|40445.2|40405.2|40445.2|40405.2|40440.2|40400.2|1
1654274390000|2022-06-03 16:39:50|40443.3|40403.3|40437|40397|40443.3|40403.3|40437|40397|3
1654274400000|2022-06-03 16:40:00|40435.2|40395.2|40415.2|40375.2|40435.2|40395.2|40415.2|40375.2|22
1654274410000|2022-06-03 16:40:10|40430.2|40390.2|40437|40397|40437|40397|40430.2|40390.2|13
1654274420000|2022-06-03 16:40:20|40447|40407|40447|40407|40447|40407|40445.2|40405.2|5
1654274430000|2022-06-03 16:40:30|40450.2|40410.2|40450.2|40410.2|40453.3|40413.3|40450.2|40410.2|6
1654274440000|2022-06-03 16:40:40|40453.3|40413.3|40455.2|40415.2|40455.2|40415.2|40450.2|40410.2|4
1654274450000|2022-06-03 16:40:50|40452|40412|40447|40407|40455.2|40415.2|40447|40407|5
1654274460000|2022-06-03 16:41:00|40445.1|40405.1|40440.1|40400.1|40447|40407|40440.1|40400.1|11
1654274470000|2022-06-03 16:41:10|||||||||5
1654274480000|2022-06-03 16:41:20|40435.1|40395.1|40417|40377|40440.1|40400.1|40417|40377|6
1654274490000|2022-06-03 16:41:30|40420.1|40380.1|40415.1|40375.1|40425.1|40385.1|40415.1|40375.1|7
1654274500000|2022-06-03 16:41:40|40417|40377|40417|40377|40417|40377|40417|40377|2
1654274510000|2022-06-03 16:41:50|40415.1|40375.1|40417|40377|40417|40377|40415.1|40375.1|11
1654274520000|2022-06-03 16:42:00|40407|40367|40407|40367|40415.1|40375.1|40407|40367|3
1654274530000|2022-06-03 16:42:10|40408.9|40368.9|40408.9|40368.9|40408.9|40368.9|40408.9|40368.9|4
1654274550000|2022-06-03 16:42:30|||||||||6
1654274570000|2022-06-03 16:42:50|40412|40372|40418.9|40378.9|40418.9|40378.9|40412|40372|10
1654274580000|2022-06-03 16:43:00|40417|40377|40418.9|40378.9|40420.8|40380.8|40417|40377|22
1654274620000|2022-06-03 16:43:40|40420.8|40380.8|40428.9|40388.9|40430.8|40390.8|40418.9|40378.9|12
1654274630000|2022-06-03 16:43:50|40430.8|40390.8|40428.9|40388.9|40433.9|40393.9|40428.9|40388.9|3
1654274650000|2022-06-03 16:44:10|40430.8|40390.8|40430.8|40390.8|40430.8|40390.8|40430.8|40390.8|4
1654274660000|2022-06-03 16:44:20|40457.6|40417.6|40462.6|40422.6|40462.6|40422.6|40457.6|40417.6|7
1654274670000|2022-06-03 16:44:30|40464.5|40424.5|40452.6|40412.6|40472.6|40432.6|40452.6|40412.6|9
1654274680000|2022-06-03 16:44:40|40457.6|40417.6|40457.6|40417.6|40457.6|40417.6|40457.6|40417.6|4
1654274690000|2022-06-03 16:44:50|40454.5|40414.5|40452.6|40412.6|40454.5|40414.5|40452.6|40412.6|2
1654274700000|2022-06-03 16:45:00|||||||||2
1654274730000|2022-06-03 16:45:30|||||||||1
1654274740000|2022-06-03 16:45:40|40447.6|40407.6|40447.6|40407.6|40447.6|40407.6|40447.6|40407.6|5
1654274750000|2022-06-03 16:45:50|40443.9|40403.9|40440.7|40400.7|40443.9|40403.9|40438.9|40398.9|14
1654274760000|2022-06-03 16:46:00|40443.9|40403.9|40438.9|40398.9|40448.9|40408.9|40438.9|40398.9|3
1654274770000|2022-06-03 16:46:10|40430.7|40390.7|40417|40377|40438.9|40398.9|40417|40377|14
1654274780000|2022-06-03 16:46:20|||||||||1
1654274790000|2022-06-03 16:46:30|40420.1|40380.1|40420.1|40380.1|40420.1|40380.1|40417|40377|1
1654274800000|2022-06-03 16:46:40|40417|40377|40412|40372|40417|40377|40412|40372|5
1654274810000|2022-06-03 16:46:50|40415.1|40375.1|40407|40367|40420.1|40380.1|40403.9|40363.9|10
1654274820000|2022-06-03 16:47:00|40403.9|40363.9|40407|40367|40407|40367|40403.9|40363.9|5
1654274830000|2022-06-03 16:47:10|40410.1|40370.1|40435.1|40395.1|40435.1|40395.1|40410.1|40370.1|8
1654274840000|2022-06-03 16:47:20|40427|40387|40428.9|40388.9|40428.9|40388.9|40427|40387|1
1654274860000|2022-06-03 16:47:40|40427|40387|40417|40377|40427|40387|40417|40377|9
1654274870000|2022-06-03 16:47:50|40418.8|40378.8|40417|40377|40418.8|40378.8|40417|40377|3
1654274880000|2022-06-03 16:48:00|40415.1|40375.1|40397|40357|40415.1|40375.1|40397|40357|15
1654274890000|2022-06-03 16:48:10|40402|40362|40405.1|40365.1|40410.1|40370.1|40402|40362|10
1654274900000|2022-06-03 16:48:20|40410.1|40370.1|40405.1|40365.1|40410.1|40370.1|40405.1|40365.1|1
1654274910000|2022-06-03 16:48:30|40410.1|40370.1|40417|40377|40417|40377|40407|40367|4
1654274920000|2022-06-03 16:48:40|40425.1|40385.1|40417|40377|40425.1|40385.1|40417|40377|3
1654274930000|2022-06-03 16:48:50|40410.1|40370.1|40415.1|40375.1|40417|40377|40410.1|40370.1|15
1654274940000|2022-06-03 16:49:00|40413.2|40373.2|40415.1|40375.1|40420.1|40380.1|40413.2|40373.2|8
1654274950000|2022-06-03 16:49:10|40417|40377|40435.1|40395.1|40435.1|40395.1|40415.1|40375.1|11
1654274960000|2022-06-03 16:49:20|40437|40397|40447|40407|40447|40407|40437|40397|2
1654274970000|2022-06-03 16:49:30|40450.1|40410.1|40447|40407|40457|40417|40447|40407|11
1654274980000|2022-06-03 16:49:40|40452|40412|40455.1|40415.1|40455.1|40415.1|40447|40407|1
1654274990000|2022-06-03 16:49:50|40452|40412|40458.8|40418.8|40458.8|40418.8|40452|40412|3
1654275000000|2022-06-03 16:50:00|40457|40417|40447|40407|40457|40417|40447|40407|3
1654275010000|2022-06-03 16:50:10|40445.1|40405.1|40445.1|40405.1|40445.1|40405.1|40445.1|40405.1|1
1654275040000|2022-06-03 16:50:40|40450.1|40410.1|40447|40407|40450.1|40410.1|40447|40407|0
1654275050000|2022-06-03 16:50:50|40445.1|40405.1|40450.1|40410.1|40456.9|40416.9|40440.1|40400.1|4
1654275060000|2022-06-03 16:51:00|40446.9|40406.9|40445.1|40405.1|40446.9|40406.9|40445.1|40405.1|2
1654275070000|2022-06-03 16:51:10|40440.1|40400.1|40445.1|40405.1|40445.1|40405.1|40440.1|40400.1|0
1654275080000|2022-06-03 16:51:20|40443.2|40403.2|40446.9|40406.9|40446.9|40406.9|40440.1|40400.1|2
1654275090000|2022-06-03 16:51:30|40450.1|40410.1|40455.1|40415.1|40456.9|40416.9|40450.1|40410.1|3
1654275110000|2022-06-03 16:51:50|40456.9|40416.9|40465.1|40425.1|40465.1|40425.1|40456.9|40416.9|4
1654275120000|2022-06-03 16:52:00|40451.9|40411.9|40448.8|40408.8|40456.9|40416.9|40446.9|40406.9|12
1654275130000|2022-06-03 16:52:10|40455.1|40415.1|40450.1|40410.1|40456.9|40416.9|40446.9|40406.9|5
1654275140000|2022-06-03 16:52:20|40455.1|40415.1|40455.1|40415.1|40455.1|40415.1|40453.2|40413.2|0
1654275150000|2022-06-03 16:52:30|40456.9|40416.9|40455.1|40415.1|40456.9|40416.9|40455.1|40415.1|4
1654275160000|2022-06-03 16:52:40|40451.9|40411.9|40455.1|40415.1|40455.1|40415.1|40451.9|40411.9|1
1654275170000|2022-06-03 16:52:50|40456.9|40416.9|40456.9|40416.9|40456.9|40416.9|40456.9|40416.9|3
1654275180000|2022-06-03 16:53:00|40455.1|40415.1|40470.1|40430.1|40470.1|40430.1|40455.1|40415.1|3
1654275190000|2022-06-03 16:53:10|40475.1|40435.1|40475.1|40435.1|40475.1|40435.1|40473.2|40433.2|6
1654275200000|2022-06-03 16:53:20|40473.2|40433.2|40475.1|40435.1|40475.1|40435.1|40473.2|40433.2|0
1654275210000|2022-06-03 16:53:30|40476.9|40436.9|40485.1|40445.1|40490.1|40450.1|40476.9|40436.9|3
1654275220000|2022-06-03 16:53:40|40486.9|40446.9|40486.9|40446.9|40486.9|40446.9|40486.9|40446.9|3
1654275230000|2022-06-03 16:53:50|40493.2|40453.2|40496.9|40456.9|40505.1|40465.1|40493.2|40453.2|3
1654275240000|2022-06-03 16:54:00|40500|40460|40495|40455|40500|40460|40495|40455|12
1654275250000|2022-06-03 16:54:10|40501.3|40461.3|40506.9|40466.9|40516.9|40476.9|40501.3|40461.3|9
1654275260000|2022-06-03 16:54:20|40511.9|40471.9|40511.9|40471.9|40511.9|40471.9|40511.9|40471.9|1
1654275270000|2022-06-03 16:54:30|40515|40475|40490|40450|40515|40475|40490|40450|13
1654275280000|2022-06-03 16:54:40|40486.9|40446.9|40476.9|40436.9|40486.9|40446.9|40476.9|40436.9|3
1654275290000|2022-06-03 16:54:50|40485|40445|40491.9|40451.9|40495|40455|40485|40445|8
1654275300000|2022-06-03 16:55:00|40490|40450|40486.9|40446.9|40490|40450|40485|40445|1
1654275310000|2022-06-03 16:55:10|40520.7|40480.7|40520.7|40480.7|40528.8|40488.8|40520.7|40480.7|6
1654275320000|2022-06-03 16:55:20|40523.8|40483.8|40528.8|40488.8|40530.7|40490.7|40520.7|40480.7|8
1654275330000|2022-06-03 16:55:30|40525.7|40485.7|40525.7|40485.7|40527.5|40487.5|40525.7|40485.7|5
1654275340000|2022-06-03 16:55:40|40522.5|40482.5|40539.4|40499.4|40547.5|40507.5|40522.5|40482.5|14
1654275350000|2022-06-03 16:55:50|40537.5|40497.5|40539.4|40499.4|40539.4|40499.4|40534.4|40494.4|15
1654275360000|2022-06-03 16:56:00|40527.5|40487.5|40538.2|40498.2|40541.3|40501.3|40527.5|40487.5|11
1654275380000|2022-06-03 16:56:20|40540|40500|40528.2|40488.2|40540|40500|40528.2|40488.2|18
1654275390000|2022-06-03 16:56:30|||||||||4
1654275400000|2022-06-03 16:56:40|40530|40490|40511.3|40471.3|40530|40490|40511.3|40471.3|19
1654275420000|2022-06-03 16:57:00|40501.3|40461.3|40508.2|40468.2|40508.2|40468.2|40501.3|40461.3|9
1654275430000|2022-06-03 16:57:10|40510|40470|40491.3|40451.3|40518.2|40478.2|40486.3|40446.3|26
1654275440000|2022-06-03 16:57:20|||||||||1
1654275450000|2022-06-03 16:57:30|40489.4|40449.4|40478.1|40438.1|40489.4|40449.4|40478.1|40438.1|1
1654275460000|2022-06-03 16:57:40|||||||||4
1654275470000|2022-06-03 16:57:50|40475|40435|40478.1|40438.1|40478.1|40438.1|40475|40435|2
1654275480000|2022-06-03 16:58:00|40481.3|40441.3|40491.3|40451.3|40491.3|40451.3|40478.1|40438.1|9
1654275490000|2022-06-03 16:58:10|40488.1|40448.1|40491.3|40451.3|40491.3|40451.3|40488.1|40448.1|2
1654275500000|2022-06-03 16:58:20|40488.1|40448.1|40488.1|40448.1|40488.1|40448.1|40488.1|40448.1|4
1654275510000|2022-06-03 16:58:30|40491.3|40451.3|40486.3|40446.3|40496.3|40456.3|40486.3|40446.3|5
1654275530000|2022-06-03 16:58:50|40488.1|40448.1|40488.1|40448.1|40491.3|40451.3|40486.3|40446.3|0
1654275540000|2022-06-03 16:59:00|40486.3|40446.3|40494.4|40454.4|40494.4|40454.4|40483.1|40443.1|2
1654275550000|2022-06-03 16:59:10|40491.3|40451.3|40494.4|40454.4|40494.4|40454.4|40491.3|40451.3|0
1654275560000|2022-06-03 16:59:20|40486.3|40446.3|40491.3|40451.3|40491.3|40451.3|40486.3|40446.3|0
1654275570000|2022-06-03 16:59:30|40494.4|40454.4|40494.4|40454.4|40494.4|40454.4|40492.5|40452.5|6
1654275580000|2022-06-03 16:59:40|40508.1|40468.1|40506.3|40466.3|40511.3|40471.3|40501.3|40461.3|3
1654275590000|2022-06-03 16:59:50|40504.4|40464.4|40464.4|40424.4|40504.4|40464.4|40452.5|40412.5|16
1654275600000|2022-06-03 17:00:00|40462.5|40422.5|40457.5|40417.5|40464.4|40424.4|40457.5|40417.5|10
1654275610000|2022-06-03 17:00:10|40454.4|40414.4|40454.4|40414.4|40462.5|40422.5|40454.4|40414.4|11
1654275620000|2022-06-03 17:00:20|40444.4|40404.4|40452.5|40412.5|40454.4|40414.4|40442.5|40402.5|26
1654275630000|2022-06-03 17:00:30|40442.5|40402.5|40432.5|40392.5|40442.5|40402.5|40424.4|40384.4|35
1654275640000|2022-06-03 17:00:40|40427.5|40387.5|40417.5|40377.5|40427.5|40387.5|40417.5|40377.5|2
1654275650000|2022-06-03 17:00:50|40414.4|40374.4|40418.7|40378.7|40422.5|40382.5|40414.4|40374.4|23
1654275660000|2022-06-03 17:01:00|40410.6|40370.6|40418.7|40378.7|40420.6|40380.6|40410.6|40370.6|9
1654275670000|2022-06-03 17:01:10|40420.6|40380.6|40418.7|40378.7|40420.6|40380.6|40418.7|40378.7|5
1654275680000|2022-06-03 17:01:20|40420.6|40380.6|40423.7|40383.7|40423.7|40383.7|40418.7|40378.7|9
1654275690000|2022-06-03 17:01:30|40420.6|40380.6|40428.7|40388.7|40428.7|40388.7|40420.6|40380.6|2
1654275700000|2022-06-03 17:01:40|40426.9|40386.9|40428.7|40388.7|40428.7|40388.7|40423.7|40383.7|4
1654275710000|2022-06-03 17:01:50|40458.7|40418.7|40448.7|40408.7|40460.6|40420.6|40446.9|40406.9|19
1654275720000|2022-06-03 17:02:00|40446.9|40406.9|40466.9|40426.9|40466.9|40426.9|40446.9|40406.9|6
1654275730000|2022-06-03 17:02:10|40465|40425|40468.7|40428.7|40468.7|40428.7|40465|40425|6
1654275740000|2022-06-03 17:02:20|40466.9|40426.9|40468.7|40428.7|40468.7|40428.7|40466.9|40426.9|1
1654275750000|2022-06-03 17:02:30|40473.7|40433.7|40468.7|40428.7|40473.7|40433.7|40468.7|40428.7|0
1654275760000|2022-06-03 17:02:40|40473.7|40433.7|40475.6|40435.6|40477.5|40437.5|40473.7|40433.7|11
1654275770000|2022-06-03 17:02:50|40473.7|40433.7|40478.7|40438.7|40478.7|40438.7|40470.6|40430.6|2
1654275780000|2022-06-03 17:03:00|40470.6|40430.6|40470.6|40430.6|40478.7|40438.7|40470.6|40430.6|6
1654275790000|2022-06-03 17:03:10|40473.7|40433.7|40494.4|40454.4|40494.4|40454.4|40467.5|40427.5|8
1654275800000|2022-06-03 17:03:20|40489.4|40449.4|40496.2|40456.2|40496.2|40456.2|40489.4|40449.4|5
1654275810000|2022-06-03 17:03:30|40494.4|40454.4|40496.2|40456.2|40501.2|40461.2|40494.4|40454.4|1
1654275820000|2022-06-03 17:03:40|||||||||1
1654275840000|2022-06-03 17:04:00|40489.3|40449.3|40496.2|40456.2|40496.2|40456.2|40486.2|40446.2|1
1654275850000|2022-06-03 17:04:10|40494.3|40454.3|40496.2|40456.2|40496.2|40456.2|40494.3|40454.3|1
1654275860000|2022-06-03 17:04:20|40494.3|40454.3|40474.3|40434.3|40494.3|40454.3|40474.3|40434.3|3
1654275870000|2022-06-03 17:04:30|40464.3|40424.3|40461.2|40421.2|40467.5|40427.5|40461.2|40421.2|1
1654275880000|2022-06-03 17:04:40|40451.8|40411.8|40452.5|40412.5|40452.5|40412.5|40442.5|40402.5|8
1654275890000|2022-06-03 17:04:50|40450.6|40410.6|40454.3|40414.3|40454.3|40414.3|40450.6|40410.6|6
1654275900000|2022-06-03 17:05:00|40464.3|40424.3|40464.3|40424.3|40466.2|40426.2|40464.3|40424.3|6
1654275910000|2022-06-03 17:05:10|40476.2|40436.2|40476.2|40436.2|40476.2|40436.2|40476.2|40436.2|1
1654275930000|2022-06-03 17:05:30|40485|40445|40490|40450|40490|40450|40481.8|40441.8|7
1654275940000|2022-06-03 17:05:40|40481.8|40441.8|40473.7|40433.7|40490|40450|40471.8|40431.8|2
1654275950000|2022-06-03 17:05:50|40481.8|40441.8|40483.7|40443.7|40490|40450|40480|40440|8
1654275960000|2022-06-03 17:06:00|40481.8|40441.8|40481.8|40441.8|40483.7|40443.7|40481.8|40441.8|4
1654275970000|2022-06-03 17:06:10|40483.7|40443.7|40481.8|40441.8|40483.7|40443.7|40481.8|40441.8|0
1654275980000|2022-06-03 17:06:20|40480|40440|40480|40440|40480|40440|40471.8|40431.8|5
1654275990000|2022-06-03 17:06:30|40476.8|40436.8|40480|40440|40480|40440|40476.8|40436.8|0
1654276000000|2022-06-03 17:06:40|40476.8|40436.8|40480|40440|40480|40440|40476.8|40436.8|0
1654276010000|2022-06-03 17:06:50|40479.9|40439.9|40458.1|40418.1|40479.9|40439.9|40458.1|40418.1|21
1654276020000|2022-06-03 17:07:00|40454.9|40414.9|40459.9|40419.9|40463.1|40423.1|40454.9|40414.9|4
1654276030000|2022-06-03 17:07:10|40458.1|40418.1|40438.1|40398.1|40458.1|40418.1|40438.1|40398.1|5
1654276040000|2022-06-03 17:07:20|40443.1|40403.1|40436.2|40396.2|40443.1|40403.1|40431.2|40391.2|18
1654276060000|2022-06-03 17:07:40|40434.3|40394.3|40426.2|40386.2|40434.3|40394.3|40421.2|40381.2|9
1654276070000|2022-06-03 17:07:50|||||||||1
1654276080000|2022-06-03 17:08:00|40433.1|40393.1|40428.1|40388.1|40434.9|40394.9|40428.1|40388.1|19
1654276090000|2022-06-03 17:08:10|40429.9|40389.9|40428.1|40388.1|40429.9|40389.9|40428.1|40388.1|1
1654276100000|2022-06-03 17:08:20|40431.2|40391.2|40428.1|40388.1|40431.2|40391.2|40428.1|40388.1|0
1654276110000|2022-06-03 17:08:30|40431.2|40391.2|40436.2|40396.2|40436.2|40396.2|40431.2|40391.2|7
1654276120000|2022-06-03 17:08:40|40438.1|40398.1|40436.2|40396.2|40438.1|40398.1|40436.2|40396.2|1
1654276130000|2022-06-03 17:08:50|40441.2|40401.2|40464.3|40424.3|40464.3|40424.3|40441.2|40401.2|26
1654276140000|2022-06-03 17:09:00|40459.3|40419.3|40459.3|40419.3|40459.3|40419.3|40456.2|40416.2|1
1654276150000|2022-06-03 17:09:10|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|40456.2|40416.2|1
1654276160000|2022-06-03 17:09:20|40454.3|40414.3|40454.3|40414.3|40456.2|40416.2|40449.3|40409.3|16
1654276180000|2022-06-03 17:09:40|40452.4|40412.4|40447.4|40407.4|40452.4|40412.4|40447.4|40407.4|4
1654276190000|2022-06-03 17:09:50|40442.4|40402.4|40450.6|40410.6|40450.6|40410.6|40439.3|40399.3|3
1654276200000|2022-06-03 17:10:00|40447.4|40407.4|40437.4|40397.4|40450.6|40410.6|40437.4|40397.4|16
1654276210000|2022-06-03 17:10:10|||||||||4
1654276220000|2022-06-03 17:10:20|40435.5|40395.5|40435.5|40395.5|40435.5|40395.5|40435.5|40395.5|5
1654276230000|2022-06-03 17:10:30|40433.7|40393.7|40433.7|40393.7|40433.7|40393.7|40433.7|40393.7|0
1654276240000|2022-06-03 17:10:40|||||||||9
1654276250000|2022-06-03 17:10:50|40437.4|40397.4|40437.4|40397.4|40437.4|40397.4|40437.4|40397.4|12
1654276260000|2022-06-03 17:11:00|40435.5|40395.5|40440.5|40400.5|40440.5|40400.5|40435.5|40395.5|4
1654276270000|2022-06-03 17:11:10|||||||||1
1654276290000|2022-06-03 17:11:30|40437.4|40397.4|40437.4|40397.4|40440.5|40400.5|40437.4|40397.4|0
1654276300000|2022-06-03 17:11:40|40435.5|40395.5|40406.8|40366.8|40435.5|40395.5|40406.8|40366.8|16
1654276310000|2022-06-03 17:11:50|40409.9|40369.9|40406.8|40366.8|40409.9|40369.9|40406.8|40366.8|1
1654276320000|2022-06-03 17:12:00|40409.9|40369.9|40423.7|40383.7|40423.7|40383.7|40409.9|40369.9|22
1654276330000|2022-06-03 17:12:10|40426.8|40386.8|40418.7|40378.7|40426.8|40386.8|40418.7|40378.7|2
1654276340000|2022-06-03 17:12:20|40416.8|40376.8|40416.8|40376.8|40416.8|40376.8|40411.8|40371.8|0
1654276360000|2022-06-03 17:12:40|40414.9|40374.9|40416.8|40376.8|40416.8|40376.8|40414.9|40374.9|1
1654276370000|2022-06-03 17:12:50|40411.8|40371.8|40411.8|40371.8|40411.8|40371.8|40411.8|40371.8|2
1654276390000|2022-06-03 17:13:10|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|40413.7|40373.7|1
1654276400000|2022-06-03 17:13:20|40428.7|40388.7|40428.7|40388.7|40431.8|40391.8|40428.7|40388.7|1
1654276410000|2022-06-03 17:13:30|40430.5|40390.5|40433.6|40393.6|40433.7|40393.7|40428.7|40388.7|3
1654276420000|2022-06-03 17:13:40|40430.5|40390.5|40426.8|40386.8|40430.5|40390.5|40426.8|40386.8|2
1654276430000|2022-06-03 17:13:50|||||||||4
1654276440000|2022-06-03 17:14:00|||||||||1
1654276450000|2022-06-03 17:14:10|40423.6|40383.6|40426.8|40386.8|40426.8|40386.8|40423.6|40383.6|1
1654276460000|2022-06-03 17:14:20|40419.9|40379.9|40419.9|40379.9|40419.9|40379.9|40419.9|40379.9|6
1654276470000|2022-06-03 17:14:30|40421.8|40381.8|40418.6|40378.6|40421.8|40381.8|40418.6|40378.6|17
1654276480000|2022-06-03 17:14:40|40424.9|40384.9|40416.8|40376.8|40424.9|40384.9|40416.8|40376.8|7
1654276500000|2022-06-03 17:15:00|40419.9|40379.9|40426.8|40386.8|40426.8|40386.8|40416.8|40376.8|11
1654276530000|2022-06-03 17:15:30|40421.8|40381.8|40426.8|40386.8|40430.5|40390.5|40421.8|40381.8|26
1654276540000|2022-06-03 17:15:40|40423.6|40383.6|40426.8|40386.8|40429.9|40389.9|40423.6|40383.6|0
1654276550000|2022-06-03 17:15:50|40433.6|40393.6|40433.6|40393.6|40433.6|40393.6|40433.6|40393.6|2
1654276560000|2022-06-03 17:16:00|40428.6|40388.6|40431.8|40391.8|40436.8|40396.8|40426.8|40386.8|12
1654276570000|2022-06-03 17:16:10|40433.6|40393.6|40433.6|40393.6|40433.6|40393.6|40433.6|40393.6|2
1654276580000|2022-06-03 17:16:20|40431.8|40391.8|40415.5|40375.5|40431.8|40391.8|40413.6|40373.6|3
1654276590000|2022-06-03 17:16:30|40413.6|40373.6|40413.6|40373.6|40415.5|40375.5|40410.5|40370.5|7
1654276600000|2022-06-03 17:16:40|40415.5|40375.5|40415.5|40375.5|40415.5|40375.5|40415.5|40375.5|2
1654276610000|2022-06-03 17:16:50|40420.5|40380.5|40420.5|40380.5|40420.5|40380.5|40420.5|40380.5|3
1654276620000|2022-06-03 17:17:00|40418.6|40378.6|40440.5|40400.5|40440.5|40400.5|40400.5|40360.5|20
1654276630000|2022-06-03 17:17:10|40450.5|40410.5|40438.6|40398.6|40453.6|40413.6|40430.5|40390.5|12
1654276640000|2022-06-03 17:17:20|40440.5|40400.5|40440.5|40400.5|40440.5|40400.5|40438.6|40398.6|1
1654276650000|2022-06-03 17:17:30|40438.6|40398.6|40440.5|40400.5|40443.6|40403.6|40438.6|40398.6|3
1654276660000|2022-06-03 17:17:40|40448.6|40408.6|40450.5|40410.5|40450.5|40410.5|40448.6|40408.6|5
1654276670000|2022-06-03 17:17:50|40460.5|40420.5|40462.4|40422.4|40465.5|40425.5|40460.5|40420.5|3
1654276680000|2022-06-03 17:18:00|40460.5|40420.5|40450.5|40410.5|40460.5|40420.5|40450.5|40410.5|6
1654276690000|2022-06-03 17:18:10|40467.4|40427.4|40480.5|40440.5|40484.2|40444.2|40467.4|40427.4|17
1654276700000|2022-06-03 17:18:20|40475.5|40435.5|40472.4|40432.4|40482.4|40442.4|40470.5|40430.5|28
1654276710000|2022-06-03 17:18:30|40470.5|40430.5|40460.5|40420.5|40470.5|40430.5|40460.5|40420.5|10
1654276720000|2022-06-03 17:18:40|40455.5|40415.5|40470.5|40430.5|40472.4|40432.4|40455.5|40415.5|35
1654276730000|2022-06-03 17:18:50|40448.6|40408.6|40450.5|40410.5|40450.5|40410.5|40438.6|40398.6|13
1654276740000|2022-06-03 17:19:00|40456.7|40416.7|40463.6|40423.6|40463.6|40423.6|40456.7|40416.7|8
1654276750000|2022-06-03 17:19:10|40476.7|40436.7|40476.7|40436.7|40476.7|40436.7|40476.7|40436.7|5
1654276760000|2022-06-03 17:19:20|40486.7|40446.7|40498.6|40458.6|40498.6|40458.6|40478.6|40438.6|16
1654276770000|2022-06-03 17:19:30|40503.6|40463.6|40503.6|40463.6|40508.6|40468.6|40500.5|40460.5|4
1654276780000|2022-06-03 17:19:40|40500.5|40460.5|40508.6|40468.6|40510.5|40470.5|40500.5|40460.5|4
1654276790000|2022-06-03 17:19:50|40510.5|40470.5|40508.6|40468.6|40510.5|40470.5|40508.6|40468.6|2
1654276800000|2022-06-03 17:20:00|40506.7|40466.7|40500.5|40460.5|40508.6|40468.6|40500.5|40460.5|5
1654276810000|2022-06-03 17:20:10|40503.6|40463.6|40500.5|40460.5|40503.6|40463.6|40500.5|40460.5|1
1654276820000|2022-06-03 17:20:20|40498.6|40458.6|40498.6|40458.6|40503.6|40463.6|40498.6|40458.6|12
1654276830000|2022-06-03 17:20:30|40496.7|40456.7|40476.7|40436.7|40496.7|40456.7|40476.7|40436.7|7
1654276840000|2022-06-03 17:20:40|40478.6|40438.6|40480.5|40440.5|40480.5|40440.5|40478.6|40438.6|3
1654276850000|2022-06-03 17:20:50|40483.6|40443.6|40493.6|40453.6|40493.6|40453.6|40483.6|40443.6|2
1654276860000|2022-06-03 17:21:00|40488.6|40448.6|40488.6|40448.6|40488.6|40448.6|40486.7|40446.7|9
1654276870000|2022-06-03 17:21:10|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|0
1654276880000|2022-06-03 17:21:20|40490.5|40450.5|40510.5|40470.5|40510.5|40470.5|40490.5|40450.5|6
1654276890000|2022-06-03 17:21:30|40502.3|40462.3|40505.5|40465.5|40505.5|40465.5|40500.5|40460.5|4
1654276900000|2022-06-03 17:21:40|40502.3|40462.3|40498.6|40458.6|40502.3|40462.3|40498.6|40458.6|0
1654276910000|2022-06-03 17:21:50|40500.5|40460.5|40505.5|40465.5|40510.5|40470.5|40500.5|40460.5|9
1654276920000|2022-06-03 17:22:00|||||||||2
1654276930000|2022-06-03 17:22:10|40503.6|40463.6|40505.5|40465.5|40505.5|40465.5|40503.6|40463.6|0
1654276940000|2022-06-03 17:22:20|40502.3|40462.3|40500.5|40460.5|40502.3|40462.3|40500.5|40460.5|0
1654276950000|2022-06-03 17:22:30|40505.5|40465.5|40488.6|40448.6|40505.5|40465.5|40476.7|40436.7|24
1654276980000|2022-06-03 17:23:00|40486.7|40446.7|40481.7|40441.7|40486.7|40446.7|40478.6|40438.6|8
1654276990000|2022-06-03 17:23:10|40483.6|40443.6|40486.7|40446.7|40486.7|40446.7|40483.6|40443.6|1
1654277010000|2022-06-03 17:23:30|40478.6|40438.6|40476.7|40436.7|40478.6|40438.6|40476.7|40436.7|5
1654277030000|2022-06-03 17:23:50|40481.7|40441.7|40486.7|40446.7|40486.7|40446.7|40481.7|40441.7|1
1654277040000|2022-06-03 17:24:00|40484.8|40444.8|40476.7|40436.7|40484.8|40444.8|40476.7|40436.7|3
1654277070000|2022-06-03 17:24:30|||||||||1
1654277090000|2022-06-03 17:24:50|40478.6|40438.6|40466.7|40426.7|40480.4|40440.4|40466.7|40426.7|9
1654277100000|2022-06-03 17:25:00|40471.7|40431.7|40471.7|40431.7|40474.8|40434.8|40471.7|40431.7|10
1654277110000|2022-06-03 17:25:10|||||||||1
1654277120000|2022-06-03 17:25:20|40468.6|40428.6|40456.7|40416.7|40468.6|40428.6|40456.7|40416.7|18
1654277130000|2022-06-03 17:25:30|||||||||16
1654277140000|2022-06-03 17:25:40|40461.7|40421.7|40469.8|40429.8|40469.8|40429.8|40461.7|40421.7|5
1654277150000|2022-06-03 17:25:50|40471.7|40431.7|40469.8|40429.8|40471.7|40431.7|40469.8|40429.8|1
1654277160000|2022-06-03 17:26:00|||||||||3
1654277170000|2022-06-03 17:26:10|40466.7|40426.7|40466.7|40426.7|40466.7|40426.7|40466.7|40426.7|0
1654277180000|2022-06-03 17:26:20|40476.7|40436.7|40476.7|40436.7|40484.8|40444.8|40476.7|40436.7|10
1654277190000|2022-06-03 17:26:30|40479.8|40439.8|40469.8|40429.8|40479.8|40439.8|40469.8|40429.8|7
1654277200000|2022-06-03 17:26:40|40474.8|40434.8|40480.4|40440.4|40483.5|40443.5|40471.7|40431.7|10
1654277210000|2022-06-03 17:26:50|40475.4|40435.4|40468.5|40428.5|40476.7|40436.7|40468.5|40428.5|9
1654277220000|2022-06-03 17:27:00|40463.5|40423.5|40458.5|40418.5|40463.5|40423.5|40458.5|40418.5|6
1654277230000|2022-06-03 17:27:10|40461.7|40421.7|40458.5|40418.5|40461.7|40421.7|40458.5|40418.5|2
1654277240000|2022-06-03 17:27:20|40461.7|40421.7|40459.8|40419.8|40464.8|40424.8|40459.8|40419.8|4
1654277250000|2022-06-03 17:27:30|40456.7|40416.7|40456.7|40416.7|40456.7|40416.7|40456.7|40416.7|2
1654277260000|2022-06-03 17:27:40|40464.8|40424.8|40466.7|40426.7|40466.7|40426.7|40464.8|40424.8|35
1654277270000|2022-06-03 17:27:50|40476.7|40436.7|40474.8|40434.8|40476.7|40436.7|40474.8|40434.8|5
1654277280000|2022-06-03 17:28:00|40471.7|40431.7|40471.7|40431.7|40474.8|40434.8|40469.8|40429.8|5
1654277290000|2022-06-03 17:28:10|40473.5|40433.5|40469.8|40429.8|40473.5|40433.5|40469.8|40429.8|4
1654277310000|2022-06-03 17:28:30|40459.8|40419.8|40456.7|40416.7|40459.8|40419.8|40456.7|40416.7|10
1654277320000|2022-06-03 17:28:40|40444.8|40404.8|40444.8|40404.8|40444.8|40404.8|40444.8|40404.8|1
1654277330000|2022-06-03 17:28:50|40449.8|40409.8|40444.8|40404.8|40449.8|40409.8|40444.8|40404.8|1
1654277340000|2022-06-03 17:29:00|40442.9|40402.9|40442.9|40402.9|40442.9|40402.9|40439.8|40399.8|5
1654277350000|2022-06-03 17:29:10|40439.8|40399.8|40436.7|40396.7|40442.9|40402.9|40436.7|40396.7|1
1654277360000|2022-06-03 17:29:20|40439.8|40399.8|40444.8|40404.8|40444.8|40404.8|40439.8|40399.8|2
1654277370000|2022-06-03 17:29:30|40442.9|40402.9|40439.8|40399.8|40444.8|40404.8|40439.8|40399.8|3
1654277380000|2022-06-03 17:29:40|40436|40396|40441.7|40401.7|40444.8|40404.8|40436|40396|18
1654277390000|2022-06-03 17:29:50|40442.9|40402.9|40442.9|40402.9|40444.8|40404.8|40442.9|40402.9|4
1654277400000|2022-06-03 17:30:00|40434.8|40394.8|40432.9|40392.9|40441|40401|40432.9|40392.9|12
1654277410000|2022-06-03 17:30:10|40437.9|40397.9|40442.9|40402.9|40444.8|40404.8|40437.9|40397.9|13
1654277420000|2022-06-03 17:30:20|40439.8|40399.8|40439.8|40399.8|40442.9|40402.9|40437.9|40397.9|9
1654277430000|2022-06-03 17:30:30|40442.9|40402.9|40442.9|40402.9|40442.9|40402.9|40442.9|40402.9|4
1654277440000|2022-06-03 17:30:40|40441|40401|40437.9|40397.9|40441|40401|40437.9|40397.9|7
1654277450000|2022-06-03 17:30:50|40436|40396|40436|40396|40437.9|40397.9|40436|40396|1
1654277460000|2022-06-03 17:31:00|40439.1|40399.1|40434.8|40394.8|40441|40401|40432.9|40392.9|5
1654277470000|2022-06-03 17:31:10|40437.9|40397.9|40437.9|40397.9|40437.9|40397.9|40434.8|40394.8|0
1654277480000|2022-06-03 17:31:20|||||||||1
1654277490000|2022-06-03 17:31:30|40434.8|40394.8|40432.9|40392.9|40437.9|40397.9|40432.9|40392.9|3
1654277510000|2022-06-03 17:31:50|40426|40386|40426|40386|40426|40386|40426|40386|3
1654277520000|2022-06-03 17:32:00|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|44
1654277530000|2022-06-03 17:32:10|40424.8|40384.8|40432.9|40392.9|40432.9|40392.9|40424.8|40384.8|11
1654277540000|2022-06-03 17:32:20|40434.8|40394.8|40432.9|40392.9|40434.8|40394.8|40432.9|40392.9|4
1654277550000|2022-06-03 17:32:30|40429.8|40389.8|40422.9|40382.9|40429.8|40389.8|40422.9|40382.9|4
1654277580000|2022-06-03 17:33:00|40424.8|40384.8|40424.8|40384.8|40424.8|40384.8|40424.8|40384.8|15
1654277590000|2022-06-03 17:33:10|40426.6|40386.6|40434.8|40394.8|40436.6|40396.6|40424.8|40384.8|14
1654277600000|2022-06-03 17:33:20|40431.6|40391.6|40426.6|40386.6|40431.6|40391.6|40426.6|40386.6|1
1654277610000|2022-06-03 17:33:30|40423.5|40383.5|40424.7|40384.7|40426.6|40386.6|40422.9|40382.9|8
1654277620000|2022-06-03 17:33:40|40422.9|40382.9|40421.6|40381.6|40424.7|40384.7|40419.7|40379.7|2
1654277630000|2022-06-03 17:33:50|40424.7|40384.7|40424.7|40384.7|40426.6|40386.6|40424.7|40384.7|2
1654277640000|2022-06-03 17:34:00|40421.6|40381.6|40424.7|40384.7|40424.7|40384.7|40421.6|40381.6|4
1654277660000|2022-06-03 17:34:20|40427.9|40387.9|40424.7|40384.7|40427.9|40387.9|40424.7|40384.7|1
1654277670000|2022-06-03 17:34:30|||||||||1
1654277680000|2022-06-03 17:34:40|40426.6|40386.6|40424.7|40384.7|40426.6|40386.6|40424.7|40384.7|7
1654277690000|2022-06-03 17:34:50|40427.9|40387.9|40429.7|40389.7|40429.7|40389.7|40424.7|40384.7|3
1654277700000|2022-06-03 17:35:00|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|40422.9|40382.9|10
1654277720000|2022-06-03 17:35:20|40419.7|40379.7|40419.7|40379.7|40419.7|40379.7|40419.7|40379.7|0
1654277730000|2022-06-03 17:35:30|40426.6|40386.6|40426.6|40386.6|40426.6|40386.6|40426.6|40386.6|6
1654277740000|2022-06-03 17:35:40|40424.7|40384.7|40421.6|40381.6|40426.6|40386.6|40419.7|40379.7|7
1654277750000|2022-06-03 17:35:50|40426.6|40386.6|40423.5|40383.5|40426.6|40386.6|40419.7|40379.7|2
1654277760000|2022-06-03 17:36:00|40419.7|40379.7|40416|40376|40422.9|40382.9|40414.1|40374.1|67
1654277770000|2022-06-03 17:36:10|40414.1|40374.1|40421|40381|40424.1|40384.1|40414.1|40374.1|7
1654277780000|2022-06-03 17:36:20|40419.1|40379.1|40422.9|40382.9|40422.9|40382.9|40419.1|40379.1|2
1654277790000|2022-06-03 17:36:30|40426|40386|40431|40391|40431|40391|40426|40386|5
1654277810000|2022-06-03 17:36:50|40427.9|40387.9|40431|40391|40431|40391|40427.9|40387.9|0
1654277820000|2022-06-03 17:37:00|40426|40386|40426|40386|40431|40391|40426|40386|7
1654277830000|2022-06-03 17:37:10|40429.1|40389.1|40426|40386|40429.1|40389.1|40426|40386|5
1654277840000|2022-06-03 17:37:20|40431|40391|40431|40391|40431|40391|40431|40391|2
1654277850000|2022-06-03 17:37:30|40429.1|40389.1|40431|40391|40431|40391|40422.8|40382.8|6
1654277860000|2022-06-03 17:37:40|40426|40386|40412.8|40372.8|40426|40386|40412.8|40372.8|1
1654277870000|2022-06-03 17:37:50|40416|40376|40411|40371|40416|40376|40411|40371|14
1654277880000|2022-06-03 17:38:00|40412.8|40372.8|40411|40371|40412.8|40372.8|40406|40366|9
1654277890000|2022-06-03 17:38:10|40412.8|40372.8|40421|40381|40421|40381|40412.8|40372.8|4
1654277910000|2022-06-03 17:38:30|40416|40376|40421|40381|40421|40381|40416|40376|65
1654277920000|2022-06-03 17:38:40|40416|40376|40416|40376|40421|40381|40416|40376|2
1654277930000|2022-06-03 17:38:50|40406|40366|40409.1|40369.1|40409.1|40369.1|40406|40366|2
1654277940000|2022-06-03 17:39:00|40411|40371|40419.1|40379.1|40419.1|40379.1|40411|40371|6
1654277950000|2022-06-03 17:39:10|40439.7|40399.7|40441|40401|40442.8|40402.8|40432.8|40392.8|30
1654277960000|2022-06-03 17:39:20|40442.8|40402.8|40446|40406|40447.8|40407.8|40442.8|40402.8|1
1654277970000|2022-06-03 17:39:30|40442.8|40402.8|40442.8|40402.8|40442.8|40402.8|40439.7|40399.7|1
1654277980000|2022-06-03 17:39:40|||||||||1
1654277990000|2022-06-03 17:39:50|40444.7|40404.7|40442.8|40402.8|40444.7|40404.7|40442.8|40402.8|5
1654278000000|2022-06-03 17:40:00|40439.7|40399.7|40437.8|40397.8|40439.7|40399.7|40434.7|40394.7|10
1654278010000|2022-06-03 17:40:10|40439.7|40399.7|40436|40396|40446|40406|40432.8|40392.8|3
1654278020000|2022-06-03 17:40:20|40437.8|40397.8|40437.8|40397.8|40437.8|40397.8|40437.8|40397.8|3
1654278030000|2022-06-03 17:40:30|40439.7|40399.7|40442.8|40402.8|40446|40406|40437.8|40397.8|3
1654278050000|2022-06-03 17:40:50|40445.9|40405.9|40452.8|40412.8|40452.8|40412.8|40442.8|40402.8|3
1654278060000|2022-06-03 17:41:00|||||||||8
1654278070000|2022-06-03 17:41:10|40450.9|40410.9|40452.8|40412.8|40452.8|40412.8|40450.9|40410.9|9
1654278090000|2022-06-03 17:41:30|||||||||1
1654278110000|2022-06-03 17:41:50|40459.7|40419.7|40469.7|40429.7|40469.7|40429.7|40459.7|40419.7|16
1654278120000|2022-06-03 17:42:00|40466.6|40426.6|40484.7|40444.7|40484.7|40444.7|40462.8|40422.8|21
1654278130000|2022-06-03 17:42:10|40487.8|40447.8|40492.8|40452.8|40492.8|40452.8|40484.7|40444.7|1
1654278140000|2022-06-03 17:42:20|40489.7|40449.7|40481.6|40441.6|40489.7|40449.7|40481.6|40441.6|2
1654278150000|2022-06-03 17:42:30|40479.7|40439.7|40469.7|40429.7|40479.7|40439.7|40466.6|40426.6|7
1654278160000|2022-06-03 17:42:40|40472.8|40432.8|40472.8|40432.8|40472.8|40432.8|40472.8|40432.8|0
1654278170000|2022-06-03 17:42:50|40474.7|40434.7|40462.8|40422.8|40474.7|40434.7|40462.8|40422.8|12
1654278180000|2022-06-03 17:43:00|40456.6|40416.6|40452.8|40412.8|40464.7|40424.7|40452.8|40412.8|18
1654278190000|2022-06-03 17:43:10|40455.9|40415.9|40454.7|40414.7|40462.8|40422.8|40454.7|40414.7|6
1654278200000|2022-06-03 17:43:20|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|0
1654278210000|2022-06-03 17:43:30|40444.7|40404.7|40444.7|40404.7|40447.8|40407.8|40442.8|40402.8|5
1654278220000|2022-06-03 17:43:40|40447.8|40407.8|40454.7|40414.7|40456.5|40416.5|40447.8|40407.8|4
1654278230000|2022-06-03 17:43:50|40456.5|40416.5|40452.8|40412.8|40456.5|40416.5|40452.8|40412.8|4
1654278240000|2022-06-03 17:44:00|40450.9|40410.9|40454.7|40414.7|40454.7|40414.7|40450.9|40410.9|15
1654278250000|2022-06-03 17:44:10|40451.5|40411.5|40444.7|40404.7|40451.5|40411.5|40442.8|40402.8|5
1654278260000|2022-06-03 17:44:20|||||||||1
1654278270000|2022-06-03 17:44:30|40453.4|40413.4|40451.5|40411.5|40453.4|40413.4|40451.5|40411.5|12
1654278300000|2022-06-03 17:45:00|40453.4|40413.4|40453.4|40413.4|40456.5|40416.5|40453.4|40413.4|5
1654278310000|2022-06-03 17:45:10|40466.5|40426.5|40472.8|40432.8|40479.7|40439.7|40466.5|40426.5|5
1654278320000|2022-06-03 17:45:20|40476.5|40436.5|40474.7|40434.7|40476.5|40436.5|40474.7|40434.7|4
1654278330000|2022-06-03 17:45:30|40471.5|40431.5|40479.7|40439.7|40482.8|40442.8|40471.5|40431.5|10
1654278340000|2022-06-03 17:45:40|40482.8|40442.8|40474.7|40434.7|40482.8|40442.8|40474.7|40434.7|0
1654278350000|2022-06-03 17:45:50|40471.5|40431.5|40474.7|40434.7|40474.7|40434.7|40471.5|40431.5|1
1654278360000|2022-06-03 17:46:00|40471.5|40431.5|40464.7|40424.7|40471.5|40431.5|40462.8|40422.8|9
1654278370000|2022-06-03 17:46:10|40466.5|40426.5|40472.8|40432.8|40477.8|40437.8|40466.5|40426.5|3
1654278390000|2022-06-03 17:46:30|40470.9|40430.9|40472.8|40432.8|40472.8|40432.8|40470.9|40430.9|2
1654278400000|2022-06-03 17:46:40|40474.6|40434.6|40474.6|40434.6|40474.6|40434.6|40474.6|40434.6|2
1654278410000|2022-06-03 17:46:50|40476.5|40436.5|40482.8|40442.8|40482.8|40442.8|40476.5|40436.5|5
1654278420000|2022-06-03 17:47:00|40491.5|40451.5|40484.6|40444.6|40491.5|40451.5|40484.6|40444.6|11
1654278430000|2022-06-03 17:47:10|40486.5|40446.5|40484.6|40444.6|40486.5|40446.5|40482.8|40442.8|2
1654278440000|2022-06-03 17:47:20|40486.5|40446.5|40486.5|40446.5|40486.5|40446.5|40484.6|40444.6|5
1654278450000|2022-06-03 17:47:30|40484.6|40444.6|40484.6|40444.6|40484.6|40444.6|40484.6|40444.6|2
1654278470000|2022-06-03 17:47:50|||||||||2
1654278480000|2022-06-03 17:48:00|40482.8|40442.8|40484.6|40444.6|40484.6|40444.6|40482.8|40442.8|9
1654278490000|2022-06-03 17:48:10|40481.5|40441.5|40481.5|40441.5|40481.5|40441.5|40479.6|40439.6|4
1654278500000|2022-06-03 17:48:20|||||||||1
1654278510000|2022-06-03 17:48:30|||||||||1
1654278520000|2022-06-03 17:48:40|40483.4|40443.4|40481.5|40441.5|40483.4|40443.4|40481.5|40441.5|5
1654278530000|2022-06-03 17:48:50|40483.4|40443.4|40486.5|40446.5|40486.5|40446.5|40481.5|40441.5|2
1654278540000|2022-06-03 17:49:00|40483.4|40443.4|40486.5|40446.5|40486.5|40446.5|40483.4|40443.4|8
1654278550000|2022-06-03 17:49:10|40484.6|40444.6|40491.5|40451.5|40491.5|40451.5|40481.5|40441.5|10
1654278560000|2022-06-03 17:49:20|40486.5|40446.5|40489.6|40449.6|40494.6|40454.6|40484.6|40444.6|12
1654278570000|2022-06-03 17:49:30|40491.5|40451.5|40491.5|40451.5|40491.5|40451.5|40489.6|40449.6|8
1654278580000|2022-06-03 17:49:40|40493.4|40453.4|40491.5|40451.5|40493.4|40453.4|40489.6|40449.6|7
1654278590000|2022-06-03 17:49:50|40489.6|40449.6|40476.5|40436.5|40491.5|40451.5|40476.5|40436.5|4
1654278600000|2022-06-03 17:50:00|40472.8|40432.8|40472.8|40432.8|40472.8|40432.8|40464.6|40424.6|9
1654278610000|2022-06-03 17:50:10|40469.6|40429.6|40472.7|40432.7|40474.6|40434.6|40466.5|40426.5|5
1654278620000|2022-06-03 17:50:20|40466.5|40426.5|40466.5|40426.5|40472.7|40432.7|40466.5|40426.5|3
1654278630000|2022-06-03 17:50:30|40469.6|40429.6|40462.7|40422.7|40469.6|40429.6|40462.7|40422.7|3
1654278640000|2022-06-03 17:50:40|40464.6|40424.6|40464.6|40424.6|40464.6|40424.6|40462.7|40422.7|2
1654278650000|2022-06-03 17:50:50|40466.5|40426.5|40464.6|40424.6|40471.5|40431.5|40464.6|40424.6|2
1654278660000|2022-06-03 17:51:00|40462.7|40422.7|40456.5|40416.5|40464.6|40424.6|40456.5|40416.5|7
1654278670000|2022-06-03 17:51:10|40459.6|40419.6|40454.6|40414.6|40462.7|40422.7|40454.6|40414.6|5
1654278680000|2022-06-03 17:51:20|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|0
1654278690000|2022-06-03 17:51:30|40445.9|40405.9|40467.7|40427.7|40467.7|40427.7|40445.9|40405.9|13
1654278700000|2022-06-03 17:51:40|40464.6|40424.6|40462.7|40422.7|40465.9|40425.9|40462.7|40422.7|0
1654278710000|2022-06-03 17:51:50|40460.9|40420.9|40455.9|40415.9|40465.9|40425.9|40455.9|40415.9|3
1654278720000|2022-06-03 17:52:00|40452.7|40412.7|40450.9|40410.9|40455.9|40415.9|40447.7|40407.7|15
1654278730000|2022-06-03 17:52:10|40452.7|40412.7|40450.9|40410.9|40452.7|40412.7|40450.9|40410.9|0
1654278740000|2022-06-03 17:52:20|40455.9|40415.9|40455.9|40415.9|40455.9|40415.9|40455.9|40415.9|3
1654278750000|2022-06-03 17:52:30|40452.7|40412.7|40450.9|40410.9|40455.9|40415.9|40449|40409|3
1654278760000|2022-06-03 17:52:40|40452.7|40412.7|40450.9|40410.9|40455.9|40415.9|40450.9|40410.9|1
1654278770000|2022-06-03 17:52:50|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|0
1654278780000|2022-06-03 17:53:00|40450.9|40410.9|40445.9|40405.9|40450.9|40410.9|40445.9|40405.9|4
1654278790000|2022-06-03 17:53:10|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|5
1654278810000|2022-06-03 17:53:30|40444|40404|40447.7|40407.7|40447.7|40407.7|40444|40404|2
1654278820000|2022-06-03 17:53:40|40450.9|40410.9|40447.7|40407.7|40450.9|40410.9|40447.7|40407.7|0
1654278830000|2022-06-03 17:53:50|40450.9|40410.9|40450.9|40410.9|40450.9|40410.9|40450.9|40410.9|0
1654278840000|2022-06-03 17:54:00|40450.8|40410.8|40449|40409|40450.8|40410.8|40449|40409|8
1654278850000|2022-06-03 17:54:10|40445.8|40405.8|40449|40409|40449|40409|40445.8|40405.8|0
1654278860000|2022-06-03 17:54:20|||||||||2
1654278870000|2022-06-03 17:54:30|40445.8|40405.8|40482.7|40442.7|40482.7|40442.7|40445.8|40405.8|23
1654278880000|2022-06-03 17:54:40|40485.8|40445.8|40477.7|40437.7|40485.8|40445.8|40477.7|40437.7|12
1654278890000|2022-06-03 17:54:50|40480.8|40440.8|40480.8|40440.8|40482.7|40442.7|40477.7|40437.7|0
1654278900000|2022-06-03 17:55:00|40475.8|40435.8|40480.8|40440.8|40480.8|40440.8|40472.7|40432.7|8
1654278930000|2022-06-03 17:55:30|40472.7|40432.7|40470.8|40430.8|40480.8|40440.8|40462.7|40422.7|4
1654278940000|2022-06-03 17:55:40|40472.7|40432.7|40477.7|40437.7|40480.8|40440.8|40472.7|40432.7|1
1654278950000|2022-06-03 17:55:50|40480.8|40440.8|40460.8|40420.8|40480.8|40440.8|40460.8|40420.8|5
1654278960000|2022-06-03 17:56:00|40459|40419|40460.8|40420.8|40472.1|40432.1|40459|40419|5
1654278970000|2022-06-03 17:56:10|40465.8|40425.8|40460.8|40420.8|40469|40429|40459|40419|0
1654278980000|2022-06-03 17:56:20|40457.1|40417.1|40460.8|40420.8|40460.8|40420.8|40457.1|40417.1|9
1654278990000|2022-06-03 17:56:30|40459|40419|40470.8|40430.8|40470.8|40430.8|40459|40419|3
1654279000000|2022-06-03 17:56:40|40469|40429|40469|40429|40469|40429|40469|40429|0
1654279020000|2022-06-03 17:57:00|||||||||4
1654279040000|2022-06-03 17:57:20|||||||||3
1654279050000|2022-06-03 17:57:30|40470.8|40430.8|40470.8|40430.8|40470.8|40430.8|40470.8|40430.8|4
1654279060000|2022-06-03 17:57:40|40469|40429|40463.9|40423.9|40469|40429|40463.9|40423.9|2
1654279070000|2022-06-03 17:57:50|40467.1|40427.1|40460.8|40420.8|40467.1|40427.1|40460.8|40420.8|0
1654279080000|2022-06-03 17:58:00|40458.9|40418.9|40467.1|40427.1|40467.1|40427.1|40458.9|40418.9|5
1654279090000|2022-06-03 17:58:10|40468.9|40428.9|40463.9|40423.9|40468.9|40428.9|40463.9|40423.9|3
1654279100000|2022-06-03 17:58:20|40477.1|40437.1|40468.9|40428.9|40477.1|40437.1|40468.9|40428.9|2
1654279110000|2022-06-03 17:58:30|40473.9|40433.9|40473.9|40433.9|40473.9|40433.9|40470.8|40430.8|3
1654279120000|2022-06-03 17:58:40|40477.1|40437.1|40477.1|40437.1|40477.1|40437.1|40477.1|40437.1|0
1654279130000|2022-06-03 17:58:50|40478.9|40438.9|40484.6|40444.6|40489.6|40449.6|40478.9|40438.9|10
1654279140000|2022-06-03 17:59:00|40487.7|40447.7|40482.7|40442.7|40487.7|40447.7|40482.7|40442.7|5
1654279150000|2022-06-03 17:59:10|40485.8|40445.8|40485.8|40445.8|40485.8|40445.8|40482.7|40442.7|0
1654279160000|2022-06-03 17:59:20|40482.7|40442.7|40487.7|40447.7|40487.7|40447.7|40482.7|40442.7|2
1654279170000|2022-06-03 17:59:30|40480.8|40440.8|40478.9|40438.9|40480.8|40440.8|40478.9|40438.9|24
1654279180000|2022-06-03 17:59:40|40480.8|40440.8|40463.9|40423.9|40480.8|40440.8|40458.9|40418.9|40
1654279190000|2022-06-03 17:59:50|40467.1|40427.1|40467.1|40427.1|40472.1|40432.1|40467.1|40427.1|0
1654279200000|2022-06-03 18:00:00|40462.1|40422.1|40467.1|40427.1|40477.1|40437.1|40462.1|40422.1|12
1654279210000|2022-06-03 18:00:10|40468.9|40428.9|40468.9|40428.9|40468.9|40428.9|40468.9|40428.9|0
1654279220000|2022-06-03 18:00:20|40467.1|40427.1|40465.8|40425.8|40468.9|40428.9|40462.1|40422.1|4
1654279230000|2022-06-03 18:00:30|40463.9|40423.9|40468.9|40428.9|40472.1|40432.1|40463.9|40423.9|11
1654279240000|2022-06-03 18:00:40|40472.1|40432.1|40468.9|40428.9|40472.1|40432.1|40468.9|40428.9|23
1654279250000|2022-06-03 18:00:50|40465.8|40425.8|40458.9|40418.9|40468.9|40428.9|40458.9|40418.9|8
1654279260000|2022-06-03 18:01:00|40457.1|40417.1|40449.5|40409.5|40457.1|40417.1|40439.5|40399.5|14
1654279270000|2022-06-03 18:01:10|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|40447.7|40407.7|1
1654279280000|2022-06-03 18:01:20|40450.8|40410.8|40450.8|40410.8|40452.7|40412.7|40450.8|40410.8|5
1654279290000|2022-06-03 18:01:30|40445.8|40405.8|40445.8|40405.8|40445.8|40405.8|40435.8|40395.8|8
1654279300000|2022-06-03 18:01:40|40442.7|40402.7|40445.8|40405.8|40445.8|40405.8|40440.8|40400.8|3
1654279310000|2022-06-03 18:01:50|40448.9|40408.9|40445.8|40405.8|40450.8|40410.8|40445.8|40405.8|5
1654279320000|2022-06-03 18:02:00|40442.7|40402.7|40443.9|40403.9|40445.8|40405.8|40438.9|40398.9|18
1654279330000|2022-06-03 18:02:10|40440.8|40400.8|40435.8|40395.8|40440.8|40400.8|40435.8|40395.8|1
1654279340000|2022-06-03 18:02:20|40430.8|40390.8|40440.8|40400.8|40440.8|40400.8|40430.8|40390.8|4
1654279350000|2022-06-03 18:02:30|40432.7|40392.7|40432.7|40392.7|40435.8|40395.8|40425.8|40385.8|19
1654279360000|2022-06-03 18:02:40|40430.8|40390.8|40432.7|40392.7|40432.7|40392.7|40430.8|40390.8|3
1654279370000|2022-06-03 18:02:50|40435.8|40395.8|40425.8|40385.8|40435.8|40395.8|40425.8|40385.8|8
1654279380000|2022-06-03 18:03:00|40420.8|40380.8|40412.7|40372.7|40422.7|40382.7|40412.7|40372.7|8
1654279390000|2022-06-03 18:03:10|40415.8|40375.8|40406.4|40366.4|40415.8|40375.8|40404.5|40364.5|35
1654279400000|2022-06-03 18:03:20|40410.1|40370.1|40410.1|40370.1|40410.1|40370.1|40406.4|40366.4|6
1654279410000|2022-06-03 18:03:30|40408.3|40368.3|40408.3|40368.3|40413.3|40373.3|40408.3|40368.3|29
1654279420000|2022-06-03 18:03:40|40403.3|40363.3|40413.3|40373.3|40413.3|40373.3|40403.3|40363.3|17
1654279430000|2022-06-03 18:03:50|40410.1|40370.1|40420.1|40380.1|40420.1|40380.1|40410.1|40370.1|8
1654279440000|2022-06-03 18:04:00|40415.1|40375.1|40418.3|40378.3|40420.1|40380.1|40413.3|40373.3|10
1654279450000|2022-06-03 18:04:10|40416.4|40376.4|40418.3|40378.3|40420.1|40380.1|40416.4|40376.4|3
1654279460000|2022-06-03 18:04:20|40415.1|40375.1|40412|40372|40415.1|40375.1|40410.1|40370.1|1
1654279470000|2022-06-03 18:04:30|40410.1|40370.1|40423.3|40383.3|40423.3|40383.3|40406.4|40366.4|14
1654279480000|2022-06-03 18:04:40|40425.1|40385.1|40427|40387|40430.1|40390.1|40425.1|40385.1|0
1654279490000|2022-06-03 18:04:50|40440.1|40400.1|40445.1|40405.1|40448.3|40408.3|40437|40397|14
1654279500000|2022-06-03 18:05:00|40443.3|40403.3|40420.1|40380.1|40443.3|40403.3|40420.1|40380.1|6
1654279510000|2022-06-03 18:05:10|40430.1|40390.1|40430.1|40390.1|40430.1|40390.1|40425.1|40385.1|9
1654279520000|2022-06-03 18:05:20|40427|40387|40430.1|40390.1|40430.1|40390.1|40427|40387|2
1654279530000|2022-06-03 18:05:30|40427|40387|40437|40397|40440.1|40400.1|40427|40387|2
1654279540000|2022-06-03 18:05:40|40433.9|40393.9|40420.1|40380.1|40433.9|40393.9|40420.1|40380.1|16
1654279550000|2022-06-03 18:05:50|||||||||19
1654279560000|2022-06-03 18:06:00|40417|40377|40417|40377|40420.1|40380.1|40417|40377|15
1654279570000|2022-06-03 18:06:10|40413.9|40373.9|40413.9|40373.9|40417|40377|40413.9|40373.9|12
1654279580000|2022-06-03 18:06:20|40408.9|40368.9|40410.1|40370.1|40412|40372|40408.9|40368.9|4
1654279590000|2022-06-03 18:06:30|40407|40367|40413.2|40373.2|40413.2|40373.2|40407|40367|6
1654279600000|2022-06-03 18:06:40|40400.1|40360.1|40400.1|40360.1|40400.1|40360.1|40400.1|40360.1|38
1654279610000|2022-06-03 18:06:50|40403.2|40363.2|40410.1|40370.1|40410.1|40370.1|40400.1|40360.1|10
1654279620000|2022-06-03 18:07:00|40417|40377|40410.1|40370.1|40417|40377|40410.1|40370.1|18
1654279630000|2022-06-03 18:07:10|40403.2|40363.2|40403.2|40363.2|40403.2|40363.2|40403.2|40363.2|16
1654279640000|2022-06-03 18:07:20|40405.1|40365.1|40403.2|40363.2|40405.1|40365.1|40403.2|40363.2|11
1654279650000|2022-06-03 18:07:30|40400.1|40360.1|40407|40367|40407|40367|40400.1|40360.1|4
1654279660000|2022-06-03 18:07:40|40393.2|40353.2|40400.1|40360.1|40400.1|40360.1|40393.2|40353.2|6
1654279670000|2022-06-03 18:07:50|40398.2|40358.2|40400.1|40360.1|40400.1|40360.1|40395.1|40355.1|7
1654279680000|2022-06-03 18:08:00|40407|40367|40407|40367|40407|40367|40407|40367|13
1654279690000|2022-06-03 18:08:10|40402|40362|40405.1|40365.1|40407|40367|40402|40362|4
1654279700000|2022-06-03 18:08:20|40403.2|40363.2|40400.1|40360.1|40407|40367|40400.1|40360.1|29
1654279710000|2022-06-03 18:08:30|||||||||4
1654279720000|2022-06-03 18:08:40|40397|40357|40393.2|40353.2|40400.1|40360.1|40393.2|40353.2|5
1654279730000|2022-06-03 18:08:50|40397|40357|40397|40357|40397|40357|40395.1|40355.1|16
1654279740000|2022-06-03 18:09:00|40400.1|40360.1|40397|40357|40400.1|40360.1|40397|40357|6
1654279750000|2022-06-03 18:09:10|||||||||3
1654279760000|2022-06-03 18:09:20|||||||||1
1654279770000|2022-06-03 18:09:30|40390.1|40350.1|40378.2|40338.2|40392|40352|40375.1|40335.1|48
1654279780000|2022-06-03 18:09:40|40376.3|40336.3|40385.1|40345.1|40385.1|40345.1|40376.3|40336.3|11
1654279790000|2022-06-03 18:09:50|40383.2|40343.2|40392|40352|40392|40352|40380.1|40340.1|8
1654279800000|2022-06-03 18:10:00|40390.1|40350.1|40380.1|40340.1|40392|40352|40377|40337|18
1654279810000|2022-06-03 18:10:10|40382|40342|40382|40342|40387|40347|40382|40342|5
1654279820000|2022-06-03 18:10:20|40383.8|40343.8|40390.7|40350.7|40390.7|40350.7|40383.8|40343.8|11
1654279830000|2022-06-03 18:10:30|40388.8|40348.8|40385.7|40345.7|40390.7|40350.7|40383.8|40343.8|15
1654279840000|2022-06-03 18:10:40|40383.8|40343.8|40380.7|40340.7|40383.8|40343.8|40373.8|40333.8|10
1654279850000|2022-06-03 18:10:50|40385.7|40345.7|40380.7|40340.7|40385.7|40345.7|40377.6|40337.6|2
1654279860000|2022-06-03 18:11:00|40383.8|40343.8|40385.7|40345.7|40393.8|40353.8|40380.7|40340.7|20
1654279870000|2022-06-03 18:11:10|40383.8|40343.8|40384.4|40344.4|40385.7|40345.7|40373.8|40333.8|14
1654279880000|2022-06-03 18:11:20|40382.6|40342.6|40370.7|40330.7|40382.6|40342.6|40370.7|40330.7|5
1654279890000|2022-06-03 18:11:30|40368.8|40328.8|40368.8|40328.8|40373.8|40333.8|40368.8|40328.8|17
1654279900000|2022-06-03 18:11:40|40373.8|40333.8|40366.9|40326.9|40373.8|40333.8|40366.9|40326.9|2
1654279910000|2022-06-03 18:11:50|40363.2|40323.2|40360.1|40320.1|40363.2|40323.2|40360.1|40320.1|7
1654279920000|2022-06-03 18:12:00|40356.9|40316.9|40365.1|40325.1|40371.9|40331.9|40356.9|40316.9|18
1654279930000|2022-06-03 18:12:10|40366.9|40326.9|40370.1|40330.1|40371.9|40331.9|40366.9|40326.9|0
1654279940000|2022-06-03 18:12:20|40371.9|40331.9|40370.1|40330.1|40371.9|40331.9|40370.1|40330.1|8
1654279950000|2022-06-03 18:12:30|40366.9|40326.9|40376.9|40336.9|40386.9|40346.9|40366.9|40326.9|22
1654279960000|2022-06-03 18:12:40|40383.8|40343.8|40380.7|40340.7|40383.8|40343.8|40369.4|40329.4|12
1654279970000|2022-06-03 18:12:50|40377.5|40337.5|40370.1|40330.1|40383.8|40343.8|40363.8|40323.8|7
1654279980000|2022-06-03 18:13:00|40373.8|40333.8|40380.1|40340.1|40380.1|40340.1|40373.8|40333.8|17
1654279990000|2022-06-03 18:13:10|40383.2|40343.2|40380.1|40340.1|40383.2|40343.2|40380.1|40340.1|28
1654280000000|2022-06-03 18:13:20|40376.9|40336.9|40380.1|40340.1|40380.1|40340.1|40371.9|40331.9|7
1654280010000|2022-06-03 18:13:30|40376.9|40336.9|40376.9|40336.9|40376.9|40336.9|40371.9|40331.9|11
1654280020000|2022-06-03 18:13:40|40380.1|40340.1|40386.9|40346.9|40390.1|40350.1|40380.1|40340.1|56
1654280030000|2022-06-03 18:13:50|40390.1|40350.1|40373.8|40333.8|40396.9|40356.9|40373.8|40333.8|23
1654280040000|2022-06-03 18:14:00|40380.7|40340.7|40386.9|40346.9|40396.9|40356.9|40373.8|40333.8|70
1654280050000|2022-06-03 18:14:10|40371.9|40331.9|40378.2|40338.2|40381.9|40341.9|40360.1|40320.1|67
1654280060000|2022-06-03 18:14:20|40375.1|40335.1|40370.1|40330.1|40383.2|40343.2|40370.1|40330.1|52
1654280070000|2022-06-03 18:14:30|40376.3|40336.3|40373.2|40333.2|40383.2|40343.2|40373.2|40333.2|71
1654280080000|2022-06-03 18:14:40|40371.3|40331.3|40363.2|40323.2|40373.2|40333.2|40363.2|40323.2|73
1654280090000|2022-06-03 18:14:50|40371.3|40331.3|40376.3|40336.3|40382.6|40342.6|40366.3|40326.3|78
1654280100000|2022-06-03 18:15:00|40379.4|40339.4|40373.2|40333.2|40382.6|40342.6|40370|40330|79
1654280110000|2022-06-03 18:15:10|40376.3|40336.3|40379.4|40339.4|40379.4|40339.4|40376.3|40336.3|31
1654280120000|2022-06-03 18:15:20|40376.3|40336.3|40386.3|40346.3|40386.3|40346.3|40376.3|40336.3|23
1654280130000|2022-06-03 18:15:30|40376.3|40336.3|40379.4|40339.4|40384.4|40344.4|40376.3|40336.3|13
1654280140000|2022-06-03 18:15:40|40373.2|40333.2|40376.3|40336.3|40376.3|40336.3|40373.2|40333.2|3
1654280150000|2022-06-03 18:15:50|40379.4|40339.4|40386.3|40346.3|40386.3|40346.3|40379.4|40339.4|23
1654280160000|2022-06-03 18:16:00|40379.4|40339.4|40383.2|40343.2|40383.2|40343.2|40369.4|40329.4|38
1654280170000|2022-06-03 18:16:10|40370.6|40330.6|40363.2|40323.2|40370.6|40330.6|40363.2|40323.2|16
1654280180000|2022-06-03 18:16:20|40360|40320|40346.9|40306.9|40361.9|40321.9|40346.9|40306.9|4
1654280190000|2022-06-03 18:16:30|40348.8|40308.8|40356.9|40316.9|40361.9|40321.9|40348.8|40308.8|5
1654280200000|2022-06-03 18:16:40|40368.2|40328.2|40353.2|40313.2|40368.2|40328.2|40350|40310|14
1654280220000|2022-06-03 18:17:00|40356.3|40316.3|40358.2|40318.2|40363.2|40323.2|40353.2|40313.2|22
1654280240000|2022-06-03 18:17:20|40356.3|40316.3|40363.2|40323.2|40363.2|40323.2|40356.3|40316.3|11
1654280250000|2022-06-03 18:17:30|40359.4|40319.4|40350|40310|40359.4|40319.4|40350|40310|20
1654280260000|2022-06-03 18:17:40|40346.9|40306.9|40348.2|40308.2|40353.2|40313.2|40345|40305|30
1654280270000|2022-06-03 18:17:50|40350|40310|40348.2|40308.2|40350|40310|40348.2|40308.2|4
1654280280000|2022-06-03 18:18:00|40346.3|40306.3|40336.9|40296.9|40348.2|40308.2|40336.9|40296.9|14
1654280290000|2022-06-03 18:18:10|||||||||27
1654280300000|2022-06-03 18:18:20|40335|40295|40335|40295|40335|40295|40335|40295|88
1654280310000|2022-06-03 18:18:30|40340|40300|40355|40315|40358.1|40318.1|40338.1|40298.1|16
1654280320000|2022-06-03 18:18:40|40353.1|40313.1|40364.4|40324.4|40364.4|40324.4|40351.3|40311.3|8
1654280330000|2022-06-03 18:18:50|40361.3|40321.3|40347.5|40307.5|40361.3|40321.3|40345.7|40305.7|18
1654280340000|2022-06-03 18:19:00|40350.7|40310.7|40353.8|40313.8|40353.8|40313.8|40343.8|40303.8|25
1654280350000|2022-06-03 18:19:10|40351.9|40311.9|40370|40330|40370|40330|40351.9|40311.9|36
1654280360000|2022-06-03 18:19:20|40375|40335|40373.8|40333.8|40375|40335|40368.2|40328.2|35
1654280370000|2022-06-03 18:19:30|40376.9|40336.9|40381.9|40341.9|40381.9|40341.9|40375.7|40335.7|9
1654280380000|2022-06-03 18:19:40|40375.7|40335.7|40396.9|40356.9|40396.9|40356.9|40375.7|40335.7|13
1654280390000|2022-06-03 18:19:50|40398.2|40358.2|40381.9|40341.9|40401.9|40361.9|40381.9|40341.9|6
1654473600000|2022-06-06 00:00:00|40481.6|40441.6|40446.5|40406.5|40533.3|40493.3|40446.5|40406.5|47
1654473610000|2022-06-06 00:00:10|40436.6|40396.6|40446.5|40406.5|40461.5|40421.5|40421.5|40381.5|29
1654473620000|2022-06-06 00:00:20|40451.5|40411.5|40443.1|40403.1|40453.2|40413.2|40443.1|40403.1|6
1654473630000|2022-06-06 00:00:30|40436.5|40396.5|40429.9|40389.9|40436.5|40396.5|40426.5|40386.5|1
1654473640000|2022-06-06 00:00:40|40426.6|40386.6|40429.8|40389.8|40429.8|40389.8|40411.5|40371.5|1
1654473650000|2022-06-06 00:00:50|40426.5|40386.5|40461.6|40421.6|40461.6|40421.6|40426.5|40386.5|2
1654473660000|2022-06-06 00:01:00|40458.2|40418.2|40476.6|40436.6|40483.2|40443.2|40453.2|40413.2|9
1654473670000|2022-06-06 00:01:10|40483.2|40443.2|40493.2|40453.2|40493.2|40453.2|40483.2|40443.2|2
1654473680000|2022-06-06 00:01:20|40488.2|40448.2|40483.2|40443.2|40493.2|40453.2|40476.6|40436.6|4
1654473690000|2022-06-06 00:01:30|40478.2|40438.2|40463.2|40423.2|40478.2|40438.2|40453.2|40413.2|3
1654473700000|2022-06-06 00:01:40|40458.2|40418.2|40463.2|40423.2|40463.2|40423.2|40453.2|40413.2|2
1654473710000|2022-06-06 00:01:50|40464.9|40424.9|40469.9|40429.9|40474.9|40434.9|40464.9|40424.9|1
1654473720000|2022-06-06 00:02:00|40473.2|40433.2|40498.2|40458.2|40498.2|40458.2|40473.2|40433.2|8
1654473730000|2022-06-06 00:02:10|40499.9|40459.9|40498.2|40458.2|40499.9|40459.9|40493.2|40453.2|9
1654473740000|2022-06-06 00:02:20|40488.2|40448.2|40431.5|40391.5|40488.2|40448.2|40418.2|40378.2|10
1654473750000|2022-06-06 00:02:30|40428.2|40388.2|40473.2|40433.2|40473.2|40433.2|40426.5|40386.5|12
1654473760000|2022-06-06 00:02:40|40479.9|40439.9|40476.5|40436.5|40479.9|40439.9|40473.2|40433.2|7
1654473770000|2022-06-06 00:02:50|40481.5|40441.5|40486.5|40446.5|40486.5|40446.5|40481.5|40441.5|1
1654473780000|2022-06-06 00:03:00|40484.8|40444.8|40473.2|40433.2|40484.8|40444.8|40468.2|40428.2|5
1654473790000|2022-06-06 00:03:10|40476.5|40436.5|40456.5|40416.5|40476.5|40436.5|40453.2|40413.2|2
1654473800000|2022-06-06 00:03:20|40453.2|40413.2|40453.2|40413.2|40456.5|40416.5|40448.2|40408.2|4
1654473810000|2022-06-06 00:03:30|40449.9|40409.9|40466.6|40426.6|40469.9|40429.9|40449.9|40409.9|5
1654473820000|2022-06-06 00:03:40|40474.9|40434.9|40459.9|40419.9|40478.2|40438.2|40456.6|40416.6|5
1654473830000|2022-06-06 00:03:50|40464.9|40424.9|40474.9|40434.9|40474.9|40434.9|40464.9|40424.9|4
1654473840000|2022-06-06 00:04:00|40481.6|40441.6|40473.3|40433.3|40481.6|40441.6|40473.3|40433.3|21
1654473850000|2022-06-06 00:04:10|40478.3|40438.3|40481.6|40441.6|40481.6|40441.6|40478.3|40438.3|0
1654473860000|2022-06-06 00:04:20|40480|40440|40493.3|40453.3|40493.3|40453.3|40480|40440|5
1654473870000|2022-06-06 00:04:30|40496.6|40456.6|40513.3|40473.3|40513.3|40473.3|40495|40455|5
1654473880000|2022-06-06 00:04:40|40510|40470|40500|40460|40515|40475|40500|40460|7
1654473890000|2022-06-06 00:04:50|40501.7|40461.7|40499.9|40459.9|40501.7|40461.7|40494.9|40454.9|4
1654473900000|2022-06-06 00:05:00|40514.9|40474.9|40554.9|40514.9|40554.9|40514.9|40514.9|40474.9|33
1654473910000|2022-06-06 00:05:10|40564.9|40524.9|40594.9|40554.9|40594.9|40554.9|40564.9|40524.9|10
1654473920000|2022-06-06 00:05:20|40599.9|40559.9|40599.9|40559.9|40599.9|40559.9|40599.9|40559.9|3
1654473930000|2022-06-06 00:05:30|40598.2|40558.2|40576.6|40536.6|40598.2|40558.2|40576.6|40536.6|2
1654473940000|2022-06-06 00:05:40|40574.9|40534.9|40589.9|40549.9|40589.9|40549.9|40574.9|40534.9|5
1654473950000|2022-06-06 00:05:50|40591.6|40551.6|40599.9|40559.9|40599.9|40559.9|40591.6|40551.6|0
1654473960000|2022-06-06 00:06:00|40594.9|40554.9|40599.9|40559.9|40599.9|40559.9|40584.9|40544.9|7
1654473970000|2022-06-06 00:06:10|40604.9|40564.9|40599.9|40559.9|40604.9|40564.9|40599.9|40559.9|1
1654473980000|2022-06-06 00:06:20|40596.6|40556.6|40579.9|40539.9|40596.6|40556.6|40579.9|40539.9|3
1654473990000|2022-06-06 00:06:30|40576.6|40536.6|40559.9|40519.9|40578.2|40538.2|40559.9|40519.9|2
1654474000000|2022-06-06 00:06:40|40556.6|40516.6|40559.9|40519.9|40559.9|40519.9|40549.9|40509.9|2
1654474010000|2022-06-06 00:06:50|40556.6|40516.6|40579.9|40539.9|40579.9|40539.9|40556.6|40516.6|1
1654474020000|2022-06-06 00:07:00|40578.2|40538.2|40569.9|40529.9|40578.2|40538.2|40569.9|40529.9|1
1654474030000|2022-06-06 00:07:10|40564.9|40524.9|40563.2|40523.2|40569.9|40529.9|40563.2|40523.2|3
1654474040000|2022-06-06 00:07:20|40569.9|40529.9|40579.9|40539.9|40579.9|40539.9|40569.9|40529.9|2
1654474050000|2022-06-06 00:07:30|40573.2|40533.2|40579.9|40539.9|40579.9|40539.9|40569.9|40529.9|1
1654474060000|2022-06-06 00:07:40|40581.6|40541.6|40579.9|40539.9|40584.9|40544.9|40579.9|40539.9|0
1654474080000|2022-06-06 00:08:00|40581.6|40541.6|40569.9|40529.9|40584.9|40544.9|40569.9|40529.9|4
1654474090000|2022-06-06 00:08:10|40573.2|40533.2|40578.2|40538.2|40579.9|40539.9|40573.2|40533.2|1
1654474100000|2022-06-06 00:08:20|40579.9|40539.9|40583.2|40543.2|40583.2|40543.2|40579.9|40539.9|0
1654474110000|2022-06-06 00:08:30|40576.5|40536.5|40576.5|40536.5|40578.2|40538.2|40576.5|40536.5|1
1654474120000|2022-06-06 00:08:40|40573.2|40533.2|40566.5|40526.5|40573.2|40533.2|40566.5|40526.5|1
1654474130000|2022-06-06 00:08:50|40568.2|40528.2|40566.5|40526.5|40571.5|40531.5|40566.5|40526.5|0
1654474140000|2022-06-06 00:09:00|40568.2|40528.2|40573.2|40533.2|40576.5|40536.5|40568.2|40528.2|3
1654474150000|2022-06-06 00:09:10|40578.2|40538.2|40579.9|40539.9|40579.9|40539.9|40578.2|40538.2|1
1654474180000|2022-06-06 00:09:40|40584.9|40544.9|40593.2|40553.2|40594.9|40554.9|40584.9|40544.9|1
1654474190000|2022-06-06 00:09:50|40594.9|40554.9|40609.9|40569.9|40609.9|40569.9|40594.9|40554.9|7
1654474200000|2022-06-06 00:10:00|40613.2|40573.2|40619.9|40579.9|40629.9|40589.9|40613.2|40573.2|11
1654474210000|2022-06-06 00:10:10|40624.9|40584.9|40626.6|40586.6|40626.6|40586.6|40624.9|40584.9|2
1654474220000|2022-06-06 00:10:20|40629.9|40589.9|40639.9|40599.9|40649.9|40609.9|40629.9|40589.9|8
1654474230000|2022-06-06 00:10:30|40641.5|40601.5|40613.2|40573.2|40641.5|40601.5|40613.2|40573.2|5
1654474240000|2022-06-06 00:10:40|40619.9|40579.9|40619.9|40579.9|40619.9|40579.9|40619.9|40579.9|0
1654474250000|2022-06-06 00:10:50|40624.9|40584.9|40626.5|40586.5|40626.5|40586.5|40621.5|40581.5|1
1654474260000|2022-06-06 00:11:00|40629.9|40589.9|40628.2|40588.2|40644.9|40604.9|40624.9|40584.9|4
1654474280000|2022-06-06 00:11:20|40629.9|40589.9|40628.2|40588.2|40629.9|40589.9|40628.2|40588.2|0
1654474290000|2022-06-06 00:11:30|40629.9|40589.9|40629.9|40589.9|40629.9|40589.9|40628.2|40588.2|0
1654474300000|2022-06-06 00:11:40|40634.9|40594.9|40634.8|40594.8|40634.9|40594.9|40634.8|40594.8|0
1654474310000|2022-06-06 00:11:50|||||||||1
1654474320000|2022-06-06 00:12:00|40623.2|40583.2|40623.2|40583.2|40623.2|40583.2|40623.2|40583.2|5
1654474330000|2022-06-06 00:12:10|40619.8|40579.8|40593.2|40553.2|40619.8|40579.8|40593.2|40553.2|1
1654474340000|2022-06-06 00:12:20|40589.8|40549.8|40599.8|40559.8|40599.8|40559.8|40589.8|40549.8|1
1654474360000|2022-06-06 00:12:40|40596.5|40556.5|40596.5|40556.5|40596.5|40556.5|40596.5|40556.5|0
1654474370000|2022-06-06 00:12:50|40591.5|40551.5|40591.5|40551.5|40596.5|40556.5|40591.5|40551.5|0
1654474380000|2022-06-06 00:13:00|40594.8|40554.8|40594.8|40554.8|40594.8|40554.8|40594.8|40554.8|0
1654474390000|2022-06-06 00:13:10|40596.5|40556.5|40599.8|40559.8|40599.8|40559.8|40591.5|40551.5|1
1654474400000|2022-06-06 00:13:20|40596.5|40556.5|40599.8|40559.8|40599.8|40559.8|40591.5|40551.5|0
1654474420000|2022-06-06 00:13:40|40596.5|40556.5|40583.1|40543.1|40596.5|40556.5|40573.1|40533.1|2
1654474440000|2022-06-06 00:14:00|40579.8|40539.8|40574.8|40534.8|40579.8|40539.8|40574.8|40534.8|1
1654474450000|2022-06-06 00:14:10|40576.5|40536.5|40579.8|40539.8|40584.8|40544.8|40576.5|40536.5|0
1654474460000|2022-06-06 00:14:20|40576.5|40536.5|40576.5|40536.5|40584.8|40544.8|40576.5|40536.5|0
1654474470000|2022-06-06 00:14:30|40573.1|40533.1|40573.1|40533.1|40574.8|40534.8|40573.1|40533.1|4
1654474480000|2022-06-06 00:14:40|40569.8|40529.8|40569.8|40529.8|40573.1|40533.1|40569.8|40529.8|0
1654474490000|2022-06-06 00:14:50|40566.5|40526.5|40574.8|40534.8|40574.8|40534.8|40566.5|40526.5|1
1654474500000|2022-06-06 00:15:00|40576.5|40536.5|40584.8|40544.8|40584.8|40544.8|40576.5|40536.5|2
1654474510000|2022-06-06 00:15:10|40576.5|40536.5|40576.5|40536.5|40579.8|40539.8|40574.8|40534.8|1
1654474520000|2022-06-06 00:15:20|40579.8|40539.8|40576.5|40536.5|40579.8|40539.8|40576.5|40536.5|0
1654474530000|2022-06-06 00:15:30|40579.8|40539.8|40579.8|40539.8|40579.8|40539.8|40579.8|40539.8|0
1654474540000|2022-06-06 00:15:40|40584.8|40544.8|40576.5|40536.5|40584.8|40544.8|40576.5|40536.5|1
1654474550000|2022-06-06 00:15:50|40574.8|40534.8|40566.5|40526.5|40576.5|40536.5|40566.5|40526.5|2
1654474560000|2022-06-06 00:16:00|40564.8|40524.8|40524.8|40484.8|40564.8|40524.8|40524.8|40484.8|7
1654474570000|2022-06-06 00:16:10|40519.8|40479.8|40529.8|40489.8|40534.8|40494.8|40519.8|40479.8|10
1654474580000|2022-06-06 00:16:20|40526.5|40486.5|40529.8|40489.8|40533.1|40493.1|40526.5|40486.5|0
1654474590000|2022-06-06 00:16:30|40526.5|40486.5|40519.8|40479.8|40526.5|40486.5|40519.8|40479.8|0
1654474600000|2022-06-06 00:16:40|40521.5|40481.5|40524.8|40484.8|40524.8|40484.8|40521.5|40481.5|0
1654474610000|2022-06-06 00:16:50|40519.8|40479.8|40519.8|40479.8|40519.8|40479.8|40519.8|40479.8|0
1654474630000|2022-06-06 00:17:10|40506.5|40466.5|40509.8|40469.8|40514.8|40474.8|40506.5|40466.5|2
1654474640000|2022-06-06 00:17:20|40506.5|40466.5|40509.8|40469.8|40509.8|40469.8|40506.5|40466.5|0
1654474650000|2022-06-06 00:17:30|40506.5|40466.5|40499.8|40459.8|40509.8|40469.8|40499.8|40459.8|1
1654474660000|2022-06-06 00:17:40|40504.8|40464.8|40499.8|40459.8|40504.8|40464.8|40499.8|40459.8|0
1654474670000|2022-06-06 00:17:50|||||||||1
1654474680000|2022-06-06 00:18:00|40501.5|40461.5|40501.5|40461.5|40501.5|40461.5|40501.5|40461.5|1
1654474690000|2022-06-06 00:18:10|40506.5|40466.5|40506.5|40466.5|40506.5|40466.5|40506.5|40466.5|0
1654474700000|2022-06-06 00:18:20|40508.2|40468.2|40514.8|40474.8|40514.8|40474.8|40506.5|40466.5|1
1654474710000|2022-06-06 00:18:30|40511.5|40471.5|40506.5|40466.5|40511.5|40471.5|40506.5|40466.5|0
1654474730000|2022-06-06 00:18:50|40499.8|40459.8|40484.8|40444.8|40499.8|40459.8|40484.8|40444.8|4
1654474740000|2022-06-06 00:19:00|40469.8|40429.8|40483.1|40443.1|40483.1|40443.1|40469.8|40429.8|1
1654474750000|2022-06-06 00:19:10|40479.8|40439.8|40454.8|40414.8|40479.8|40439.8|40454.8|40414.8|3
1654474770000|2022-06-06 00:19:30|40451.5|40411.5|40454.8|40414.8|40454.8|40414.8|40451.5|40411.5|0
1654474780000|2022-06-06 00:19:40|40451.5|40411.5|40459.8|40419.8|40459.8|40419.8|40451.5|40411.5|1
1654474790000|2022-06-06 00:19:50|40464.8|40424.8|40464.8|40424.8|40464.8|40424.8|40463.1|40423.1|0
1654474800000|2022-06-06 00:20:00|40463.1|40423.1|40468.1|40428.1|40468.1|40428.1|40459.8|40419.8|1
1654474810000|2022-06-06 00:20:10|40469.8|40429.8|40464.8|40424.8|40469.8|40429.8|40464.8|40424.8|0
1654474820000|2022-06-06 00:20:20|40463.1|40423.1|40463.1|40423.1|40463.1|40423.1|40463.1|40423.1|7
1654474850000|2022-06-06 00:20:50|40464.8|40424.8|40469.8|40429.8|40469.8|40429.8|40464.8|40424.8|0
1654474860000|2022-06-06 00:21:00|40459.8|40419.8|40468.1|40428.1|40468.1|40428.1|40459.8|40419.8|0
1654474880000|2022-06-06 00:21:20|40474.8|40434.8|40474.8|40434.8|40474.8|40434.8|40474.8|40434.8|1
1654474890000|2022-06-06 00:21:30|40478.1|40438.1|40469.8|40429.8|40478.1|40438.1|40469.8|40429.8|0
1654474900000|2022-06-06 00:21:40|40474.8|40434.8|40469.8|40429.8|40474.8|40434.8|40469.8|40429.8|0
1654474920000|2022-06-06 00:22:00|40471.5|40431.5|40489.8|40449.8|40489.8|40449.8|40471.5|40431.5|1
1654474960000|2022-06-06 00:22:40|40493.1|40453.1|40494.8|40454.8|40494.8|40454.8|40489.8|40449.8|0
1654474970000|2022-06-06 00:22:50|40498.1|40458.1|40499.8|40459.8|40499.8|40459.8|40498.1|40458.1|1
1654474980000|2022-06-06 00:23:00|40501.5|40461.5|40504.8|40464.8|40508.1|40468.1|40501.5|40461.5|0
1654474990000|2022-06-06 00:23:10|40503.1|40463.1|40489.8|40449.8|40503.1|40463.1|40489.8|40449.8|1
1654475010000|2022-06-06 00:23:30|40491.4|40451.4|40496.4|40456.4|40496.4|40456.4|40491.4|40451.4|0
1654475020000|2022-06-06 00:23:40|40494.8|40454.8|40499.8|40459.8|40499.8|40459.8|40494.8|40454.8|1
1654475040000|2022-06-06 00:24:00|40496.4|40456.4|40499.8|40459.8|40499.8|40459.8|40496.4|40456.4|0
1654475050000|2022-06-06 00:24:10|40496.4|40456.4|40496.4|40456.4|40496.4|40456.4|40496.4|40456.4|0
1654475070000|2022-06-06 00:24:30|40523.1|40483.1|40523.1|40483.1|40523.1|40483.1|40523.1|40483.1|4
1654475090000|2022-06-06 00:24:50|40526.4|40486.4|40551.4|40511.4|40551.4|40511.4|40526.4|40486.4|1
1654475100000|2022-06-06 00:25:00|40559.7|40519.7|40556.4|40516.4|40564.7|40524.7|40556.4|40516.4|2
1654475110000|2022-06-06 00:25:10|40559.7|40519.7|40559.7|40519.7|40564.7|40524.7|40559.7|40519.7|0
1654475120000|2022-06-06 00:25:20|40561.4|40521.4|40564.7|40524.7|40564.7|40524.7|40561.4|40521.4|2
1654475130000|2022-06-06 00:25:30|40561.4|40521.4|40559.7|40519.7|40561.4|40521.4|40559.7|40519.7|3
1654475140000|2022-06-06 00:25:40|40561.4|40521.4|40566.4|40526.4|40566.4|40526.4|40559.7|40519.7|2
1654475150000|2022-06-06 00:25:50|40569.7|40529.7|40569.7|40529.7|40569.7|40529.7|40569.7|40529.7|0
1654475160000|2022-06-06 00:26:00|40568.1|40528.1|40579.7|40539.7|40579.7|40539.7|40564.7|40524.7|2
1654475170000|2022-06-06 00:26:10|40576.4|40536.4|40579.7|40539.7|40584.7|40544.7|40576.4|40536.4|0
1654475180000|2022-06-06 00:26:20|40586.4|40546.4|40584.8|40544.8|40586.4|40546.4|40578.1|40538.1|35
1654475190000|2022-06-06 00:26:30|40581.5|40541.5|40588.1|40548.1|40588.1|40548.1|40581.5|40541.5|0
1654475200000|2022-06-06 00:26:40|40593.1|40553.1|40598.1|40558.1|40598.1|40558.1|40593.1|40553.1|3
1654475220000|2022-06-06 00:27:00|40594.8|40554.8|40589.8|40549.8|40594.8|40554.8|40589.8|40549.8|24
1654475230000|2022-06-06 00:27:10|40588.1|40548.1|40583.1|40543.1|40588.1|40548.1|40583.1|40543.1|2
1654475250000|2022-06-06 00:27:30|40576.5|40536.5|40583.1|40543.1|40583.1|40543.1|40576.5|40536.5|1
1654475260000|2022-06-06 00:27:40|40584.8|40544.8|40603.1|40563.1|40603.1|40563.1|40584.8|40544.8|9
1654475270000|2022-06-06 00:27:50|40616.5|40576.5|40623.1|40583.1|40623.1|40583.1|40606.5|40566.5|3
1654475280000|2022-06-06 00:28:00|40614.8|40574.8|40596.5|40556.5|40614.8|40574.8|40596.5|40556.5|7
1654475300000|2022-06-06 00:28:20|40601.5|40561.5|40596.5|40556.5|40601.5|40561.5|40596.5|40556.5|2
1654475310000|2022-06-06 00:28:30|40589.9|40549.9|40593.2|40553.2|40593.2|40553.2|40589.9|40549.9|5
1654475320000|2022-06-06 00:28:40|40596.5|40556.5|40596.5|40556.5|40596.5|40556.5|40596.5|40556.5|0
1654475330000|2022-06-06 00:28:50|40588.2|40548.2|40589.8|40549.8|40589.8|40549.8|40588.2|40548.2|0
1654475340000|2022-06-06 00:29:00|40593.2|40553.2|40588.2|40548.2|40593.2|40553.2|40588.2|40548.2|1
1654475350000|2022-06-06 00:29:10|40593.2|40553.2|40593.2|40553.2|40593.2|40553.2|40593.2|40553.2|0
1654475360000|2022-06-06 00:29:20|40598.2|40558.2|40593.2|40553.2|40598.2|40558.2|40593.2|40553.2|0
1654475370000|2022-06-06 00:29:30|40589.8|40549.8|40589.8|40549.8|40589.8|40549.8|40588.2|40548.2|0
1654475380000|2022-06-06 00:29:40|40588.2|40548.2|40579.8|40539.8|40588.2|40548.2|40579.8|40539.8|1
1654475390000|2022-06-06 00:29:50|40578.2|40538.2|40569.8|40529.8|40578.2|40538.2|40569.8|40529.8|2
1654475400000|2022-06-06 00:30:00|40576.5|40536.5|40579.8|40539.8|40579.8|40539.8|40571.5|40531.5|2
1654475410000|2022-06-06 00:30:10|40569.8|40529.8|40573.1|40533.1|40573.1|40533.1|40569.8|40529.8|1
1654475420000|2022-06-06 00:30:20|40576.5|40536.5|40576.5|40536.5|40576.5|40536.5|40576.5|40536.5|0
1654475450000|2022-06-06 00:30:50|40579.8|40539.8|40606.5|40566.5|40606.5|40566.5|40579.8|40539.8|1
1654475460000|2022-06-06 00:31:00|40599.8|40559.8|40606.5|40566.5|40606.5|40566.5|40599.8|40559.8|1
1654475470000|2022-06-06 00:31:10|40609.8|40569.8|40613.1|40573.1|40616.5|40576.5|40609.8|40569.8|0
1654475480000|2022-06-06 00:31:20|40616.5|40576.5|40603.1|40563.1|40616.5|40576.5|40603.1|40563.1|1
1654475500000|2022-06-06 00:31:40|40606.4|40566.4|40606.4|40566.4|40608.1|40568.1|40599.8|40559.8|1
1654475510000|2022-06-06 00:31:50|40609.8|40569.8|40606.4|40566.4|40609.8|40569.8|40603.1|40563.1|2
1654475520000|2022-06-06 00:32:00|40608.1|40568.1|40613.1|40573.1|40618.1|40578.1|40608.1|40568.1|2
1654475540000|2022-06-06 00:32:20|40608.1|40568.1|40609.8|40569.8|40609.8|40569.8|40608.1|40568.1|0
1654475550000|2022-06-06 00:32:30|40618.1|40578.1|40618.1|40578.1|40618.1|40578.1|40618.1|40578.1|0
1654475560000|2022-06-06 00:32:40|40608.1|40568.1|40608.1|40568.1|40608.1|40568.1|40608.1|40568.1|1
1654475570000|2022-06-06 00:32:50|40609.8|40569.8|40616.4|40576.4|40616.4|40576.4|40609.8|40569.8|3
1654475580000|2022-06-06 00:33:00|40613.1|40573.1|40599.8|40559.8|40613.1|40573.1|40599.8|40559.8|1
1654475590000|2022-06-06 00:33:10|40603.1|40563.1|40601.4|40561.4|40606.4|40566.4|40601.4|40561.4|0
1654475600000|2022-06-06 00:33:20|40598.1|40558.1|40598.1|40558.1|40598.1|40558.1|40598.1|40558.1|0
1654475610000|2022-06-06 00:33:30|40606.4|40566.4|40606.4|40566.4|40606.4|40566.4|40606.4|40566.4|1
1654475620000|2022-06-06 00:33:40|40608.1|40568.1|40606.4|40566.4|40608.1|40568.1|40606.4|40566.4|0
1654475630000|2022-06-06 00:33:50|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|0
1654475640000|2022-06-06 00:34:00|40596.4|40556.4|40591.4|40551.4|40596.4|40556.4|40591.4|40551.4|1
1654475650000|2022-06-06 00:34:10|40598.1|40558.1|40608.1|40568.1|40608.1|40568.1|40598.1|40558.1|2
1654475660000|2022-06-06 00:34:20|40606.4|40566.4|40606.4|40566.4|40606.4|40566.4|40606.4|40566.4|1
1654475690000|2022-06-06 00:34:50|||||||||1
1654475700000|2022-06-06 00:35:00|40604.7|40564.7|40596.4|40556.4|40604.7|40564.7|40596.4|40556.4|0
1654475710000|2022-06-06 00:35:10|40598.1|40558.1|40601.4|40561.4|40601.4|40561.4|40598.1|40558.1|0
1654475720000|2022-06-06 00:35:20|40598.1|40558.1|40606.4|40566.4|40606.4|40566.4|40596.4|40556.4|4
1654475760000|2022-06-06 00:36:00|40598.1|40558.1|40576.4|40536.4|40598.1|40558.1|40574.7|40534.7|3
1654475770000|2022-06-06 00:36:10|40578.1|40538.1|40581.4|40541.4|40581.4|40541.4|40578.1|40538.1|0
1654475780000|2022-06-06 00:36:20|40589.7|40549.7|40591.4|40551.4|40591.4|40551.4|40589.7|40549.7|0
1654475790000|2022-06-06 00:36:30|40588.1|40548.1|40586.4|40546.4|40588.1|40548.1|40586.4|40546.4|1
1654475810000|2022-06-06 00:36:50|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|40588.1|40548.1|0
1654475820000|2022-06-06 00:37:00|40586.4|40546.4|40589.8|40549.8|40596.4|40556.4|40579.8|40539.8|2
1654475830000|2022-06-06 00:37:10|40588.1|40548.1|40596.4|40556.4|40598.1|40558.1|40588.1|40548.1|2
1654475840000|2022-06-06 00:37:20|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|40599.8|40559.8|3
1654475850000|2022-06-06 00:37:30|40606.4|40566.4|40606.4|40566.4|40606.4|40566.4|40606.4|40566.4|0
1654475860000|2022-06-06 00:37:40|40608.1|40568.1|40609.8|40569.8|40609.8|40569.8|40608.1|40568.1|0
1654475880000|2022-06-06 00:38:00|40608.1|40568.1|40606.4|40566.4|40608.1|40568.1|40606.4|40566.4|1
1654475890000|2022-06-06 00:38:10|40604.7|40564.7|40596.4|40556.4|40604.7|40564.7|40596.4|40556.4|1
1654475900000|2022-06-06 00:38:20|40594.7|40554.7|40603.1|40563.1|40603.1|40563.1|40594.7|40554.7|1
1654475910000|2022-06-06 00:38:30|40606.4|40566.4|40606.4|40566.4|40606.4|40566.4|40606.4|40566.4|0
1654475930000|2022-06-06 00:38:50|40608.1|40568.1|40606.4|40566.4|40608.1|40568.1|40606.4|40566.4|0
1654475940000|2022-06-06 00:39:00|40598.1|40558.1|40601.4|40561.4|40606.4|40566.4|40598.1|40558.1|1
1654475950000|2022-06-06 00:39:10|40604.7|40564.7|40606.4|40566.4|40606.4|40566.4|40604.7|40564.7|1
1654475960000|2022-06-06 00:39:20|40608.1|40568.1|40626.4|40586.4|40626.4|40586.4|40608.1|40568.1|0
1654475980000|2022-06-06 00:39:40|||||||||3
1654475990000|2022-06-06 00:39:50|40633.1|40593.1|40629.8|40589.8|40633.1|40593.1|40628.1|40588.1|5
1654476000000|2022-06-06 00:40:00|40628.1|40588.1|40618.1|40578.1|40628.1|40588.1|40618.1|40578.1|1
1654476010000|2022-06-06 00:40:10|40626.4|40586.4|40626.4|40586.4|40626.4|40586.4|40626.4|40586.4|2
1654476020000|2022-06-06 00:40:20|40628.1|40588.1|40639.8|40599.8|40639.8|40599.8|40628.1|40588.1|0
1654476030000|2022-06-06 00:40:30|40646.4|40606.4|40646.4|40606.4|40648.1|40608.1|40646.4|40606.4|0
1654476060000|2022-06-06 00:41:00|40636.4|40596.4|40629.7|40589.7|40636.4|40596.4|40629.7|40589.7|2
1654476070000|2022-06-06 00:41:10|40626.4|40586.4|40626.4|40586.4|40626.4|40586.4|40626.4|40586.4|0
1654476090000|2022-06-06 00:41:30|40623.1|40583.1|40623.1|40583.1|40623.1|40583.1|40623.1|40583.1|1
1654476100000|2022-06-06 00:41:40|40626.4|40586.4|40626.4|40586.4|40626.4|40586.4|40626.4|40586.4|0
1654476110000|2022-06-06 00:41:50|40628.1|40588.1|40629.7|40589.7|40629.7|40589.7|40628.1|40588.1|0
1654476120000|2022-06-06 00:42:00|40628.1|40588.1|40608.1|40568.1|40628.1|40588.1|40608.1|40568.1|3
1654476130000|2022-06-06 00:42:10|40604.7|40564.7|40608.1|40568.1|40608.1|40568.1|40604.7|40564.7|1
1654476150000|2022-06-06 00:42:30|40608|40568|40608|40568|40608|40568|40608|40568|0
1654476160000|2022-06-06 00:42:40|40603|40563|40604.7|40564.7|40604.7|40564.7|40603|40563|2
1654476170000|2022-06-06 00:42:50|40606.4|40566.4|40609.7|40569.7|40609.7|40569.7|40606.4|40566.4|0
1654476180000|2022-06-06 00:43:00|||||||||1
1654476190000|2022-06-06 00:43:10|40614.7|40574.7|40623|40583|40624.7|40584.7|40609.7|40569.7|2
1654476210000|2022-06-06 00:43:30|40616.4|40576.4|40616.4|40576.4|40616.4|40576.4|40616.4|40576.4|0
1654476240000|2022-06-06 00:44:00|40616.3|40576.3|40604.7|40564.7|40616.3|40576.3|40603|40563|1
1654476270000|2022-06-06 00:44:30|40596.3|40556.3|40599.7|40559.7|40599.7|40559.7|40596.3|40556.3|2
1654476280000|2022-06-06 00:44:40|40598|40558|40594.7|40554.7|40598|40558|40594.7|40554.7|0
1654476290000|2022-06-06 00:44:50|40603|40563|40603|40563|40603|40563|40603|40563|2
1654476310000|2022-06-06 00:45:10|40599.7|40559.7|40598|40558|40599.7|40559.7|40594.7|40554.7|0
1654476350000|2022-06-06 00:45:50|40599.6|40559.6|40603|40563|40603|40563|40599.6|40559.6|1
1654476360000|2022-06-06 00:46:00|40599.6|40559.6|40608|40568|40608|40568|40599.6|40559.6|2
1654476410000|2022-06-06 00:46:50|||||||||1
1654476430000|2022-06-06 00:47:10|40604.6|40564.6|40604.6|40564.6|40604.6|40564.6|40604.6|40564.6|0
1654476460000|2022-06-06 00:47:40|40609.6|40569.6|40609.6|40569.6|40609.6|40569.6|40609.6|40569.6|2
1654476480000|2022-06-06 00:48:00|40604.6|40564.6|40604.6|40564.6|40604.6|40564.6|40604.6|40564.6|1
1654476510000|2022-06-06 00:48:30|40606.3|40566.3|40601.3|40561.3|40606.3|40566.3|40601.3|40561.3|3
1654476520000|2022-06-06 00:48:40|40601.2|40561.2|40601.2|40561.2|40601.2|40561.2|40601.2|40561.2|0
1654476530000|2022-06-06 00:48:50|||||||||1
1654476540000|2022-06-06 00:49:00|40597.9|40557.9|40601.2|40561.2|40601.2|40561.2|40597.9|40557.9|1
1654476560000|2022-06-06 00:49:20|40606.2|40566.2|40606.2|40566.2|40606.2|40566.2|40606.2|40566.2|1
1654476580000|2022-06-06 00:49:40|40609.6|40569.6|40609.6|40569.6|40609.6|40569.6|40609.6|40569.6|0
1654476600000|2022-06-06 00:50:00|40606.2|40566.2|40606.2|40566.2|40606.2|40566.2|40606.2|40566.2|0
1654476630000|2022-06-06 00:50:30|40607.9|40567.9|40607.9|40567.9|40607.9|40567.9|40607.9|40567.9|0
1654476640000|2022-06-06 00:50:40|40606.2|40566.2|40606.2|40566.2|40606.2|40566.2|40606.2|40566.2|1
1654476650000|2022-06-06 00:50:50|40609.5|40569.5|40604.5|40564.5|40609.5|40569.5|40604.5|40564.5|3
1654476660000|2022-06-06 00:51:00|40601.2|40561.2|40597.9|40557.9|40601.2|40561.2|40597.9|40557.9|3
1654476690000|2022-06-06 00:51:30|40602.9|40562.9|40602.9|40562.9|40602.9|40562.9|40602.9|40562.9|1
1654476710000|2022-06-06 00:51:50|40604.6|40564.6|40604.6|40564.6|40604.6|40564.6|40604.6|40564.6|0
1654476720000|2022-06-06 00:52:00|40607.9|40567.9|40602.9|40562.9|40607.9|40567.9|40602.9|40562.9|0
1654476730000|2022-06-06 00:52:10|40604.6|40564.6|40607.9|40567.9|40607.9|40567.9|40604.6|40564.6|0
1654476750000|2022-06-06 00:52:30|40604.6|40564.6|40604.6|40564.6|40604.6|40564.6|40604.6|40564.6|0
1654476760000|2022-06-06 00:52:40|40607.9|40567.9|40607.9|40567.9|40607.9|40567.9|40607.9|40567.9|0
1654476770000|2022-06-06 00:52:50|40611.2|40571.2|40611.2|40571.2|40611.2|40571.2|40611.2|40571.2|1
1654476780000|2022-06-06 00:53:00|40609.5|40569.5|40609.5|40569.5|40609.5|40569.5|40609.5|40569.5|1
1654476810000|2022-06-06 00:53:30|40602.9|40562.9|40602.9|40562.9|40602.9|40562.9|40602.9|40562.9|0
1654476820000|2022-06-06 00:53:40|40606.2|40566.2|40606.2|40566.2|40606.2|40566.2|40606.2|40566.2|0
1654476830000|2022-06-06 00:53:50|40601.2|40561.2|40601.2|40561.2|40601.2|40561.2|40601.2|40561.2|6
1654476860000|2022-06-06 00:54:20|||||||||4
1654476900000|2022-06-06 00:55:00|||||||||1
1654476920000|2022-06-06 00:55:20|||||||||2
1654476950000|2022-06-06 00:55:50|40602.9|40562.9|40602.9|40562.9|40602.9|40562.9|40602.9|40562.9|0
1654476960000|2022-06-06 00:56:00|40606.2|40566.2|40606.2|40566.2|40606.2|40566.2|40606.2|40566.2|0
1654476980000|2022-06-06 00:56:20|40601.2|40561.2|40599.5|40559.5|40601.2|40561.2|40599.5|40559.5|1
1654477010000|2022-06-06 00:56:50|40597.8|40557.8|40591.2|40551.2|40597.8|40557.8|40589.5|40549.5|0
1654477020000|2022-06-06 00:57:00|40589.5|40549.5|40589.5|40549.5|40589.5|40549.5|40586.2|40546.2|0
1654477050000|2022-06-06 00:57:30|40591.2|40551.2|40589.5|40549.5|40594.5|40554.5|40589.5|40549.5|3
1654477060000|2022-06-06 00:57:40|40599.6|40559.6|40599.6|40559.6|40599.6|40559.6|40599.6|40559.6|4
1654477070000|2022-06-06 00:57:50|40611.2|40571.2|40609.5|40569.5|40611.2|40571.2|40609.5|40569.5|1
1654477090000|2022-06-06 00:58:10|40607.8|40567.8|40599.5|40559.5|40607.8|40567.8|40599.5|40559.5|1
1654477100000|2022-06-06 00:58:20|40587.9|40547.9|40587.9|40547.9|40587.9|40547.9|40587.9|40547.9|0
1654477110000|2022-06-06 00:58:30|40592.9|40552.9|40592.9|40552.9|40592.9|40552.9|40592.9|40552.9|0
1654477120000|2022-06-06 00:58:40|40587.9|40547.9|40592.9|40552.9|40592.9|40552.9|40587.9|40547.9|0
1654477140000|2022-06-06 00:59:00|40599.5|40559.5|40601.2|40561.2|40601.2|40561.2|40599.5|40559.5|0
1654477150000|2022-06-06 00:59:10|40599.5|40559.5|40599.5|40559.5|40599.5|40559.5|40599.5|40559.5|0
1654477170000|2022-06-06 00:59:30|40601.2|40561.2|40601.2|40561.2|40601.2|40561.2|40601.2|40561.2|0
1654477180000|2022-06-06 00:59:40|40599.5|40559.5|40599.5|40559.5|40599.5|40559.5|40599.5|40559.5|0
1654477190000|2022-06-06 00:59:50|40601.2|40561.2|40606.2|40566.2|40606.2|40566.2|40601.2|40561.2|1
1654477200000|2022-06-06 01:00:00|40602.8|40562.8|40632.8|40592.8|40632.8|40592.8|40592.8|40552.8|2
1654477210000|2022-06-06 01:00:10|40636.2|40596.2|40639.5|40599.5|40639.5|40599.5|40629.5|40589.5|2
1654477220000|2022-06-06 01:00:20|40637.8|40597.8|40642.8|40602.8|40644.5|40604.5|40634.5|40594.5|1
1654477230000|2022-06-06 01:00:30|40644.5|40604.5|40644.5|40604.5|40644.5|40604.5|40642.8|40602.8|0
1654477240000|2022-06-06 01:00:40|40642.8|40602.8|40637.8|40597.8|40644.5|40604.5|40637.8|40597.8|1
1654477250000|2022-06-06 01:00:50|40631.1|40591.1|40626.1|40586.1|40631.1|40591.1|40626.1|40586.1|3
1654477260000|2022-06-06 01:01:00|40621.1|40581.1|40619.4|40579.4|40621.1|40581.1|40619.4|40579.4|2
1654477270000|2022-06-06 01:01:10|40621.1|40581.1|40619.4|40579.4|40621.1|40581.1|40619.4|40579.4|0
1654477280000|2022-06-06 01:01:20|40614.4|40574.4|40626.1|40586.1|40629.4|40589.4|40609.4|40569.4|3
1654477290000|2022-06-06 01:01:30|40627.8|40587.8|40666.1|40626.1|40666.1|40626.1|40627.8|40587.8|5
1654477300000|2022-06-06 01:01:40|40662.8|40622.8|40661.1|40621.1|40666.1|40626.1|40661.1|40621.1|0
1654477310000|2022-06-06 01:01:50|40664.4|40624.4|40669.4|40629.4|40669.4|40629.4|40664.4|40624.4|14
1654477320000|2022-06-06 01:02:00|40666.1|40626.1|40649.4|40609.4|40666.1|40626.1|40649.4|40609.4|2
1654477330000|2022-06-06 01:02:10|40647.7|40607.7|40629.4|40589.4|40647.7|40607.7|40629.4|40589.4|0
1654477350000|2022-06-06 01:02:30|40621.1|40581.1|40629.4|40589.4|40634.4|40594.4|40619.4|40579.4|2
1654477360000|2022-06-06 01:02:40|40619.4|40579.4|40619.4|40579.4|40619.4|40579.4|40619.4|40579.4|0
1654477370000|2022-06-06 01:02:50|||||||||3
1654477380000|2022-06-06 01:03:00|40621.1|40581.1|40609.4|40569.4|40621.1|40581.1|40609.4|40569.4|0
1654477390000|2022-06-06 01:03:10|40611.1|40571.1|40604.4|40564.4|40611.1|40571.1|40601.1|40561.1|1
1654477400000|2022-06-06 01:03:20|40601.1|40561.1|40611.1|40571.1|40611.1|40571.1|40599.4|40559.4|3
1654477410000|2022-06-06 01:03:30|40619.4|40579.4|40619.4|40579.4|40619.4|40579.4|40619.4|40579.4|0
1654477420000|2022-06-06 01:03:40|40614.4|40574.4|40619.4|40579.4|40619.4|40579.4|40614.4|40574.4|0
1654477430000|2022-06-06 01:03:50|40617.7|40577.7|40609.4|40569.4|40617.7|40577.7|40609.4|40569.4|0
1654477440000|2022-06-06 01:04:00|40601.1|40561.1|40601.1|40561.1|40601.1|40561.1|40599.4|40559.4|0
1654477450000|2022-06-06 01:04:10|40607.7|40567.7|40609.4|40569.4|40609.4|40569.4|40607.7|40567.7|1
1654477470000|2022-06-06 01:04:30|40606.1|40566.1|40609.4|40569.4|40609.4|40569.4|40606.1|40566.1|1
1654477480000|2022-06-06 01:04:40|40619.4|40579.4|40621.1|40581.1|40621.1|40581.1|40619.4|40579.4|2
1654477490000|2022-06-06 01:04:50|40624.4|40584.4|40624.4|40584.4|40624.4|40584.4|40624.4|40584.4|0
1654477500000|2022-06-06 01:05:00|40621.1|40581.1|40609.3|40569.3|40621.1|40581.1|40606.1|40566.1|13
1654477510000|2022-06-06 01:05:10|40611|40571|40622.7|40582.7|40622.7|40582.7|40611|40571|1
1654477530000|2022-06-06 01:05:30|40626|40586|40622.7|40582.7|40626|40586|40622.7|40582.7|0
1654477540000|2022-06-06 01:05:40|40621|40581|40619.3|40579.3|40621|40581|40616|40576|0
1654477550000|2022-06-06 01:05:50|40617.6|40577.6|40619.3|40579.3|40619.3|40579.3|40617.6|40577.6|1
1654477560000|2022-06-06 01:06:00|40621|40581|40646|40606|40646|40606|40621|40581|2
1654477580000|2022-06-06 01:06:20|40647.7|40607.7|40662.7|40622.7|40662.7|40622.7|40647.7|40607.7|1
1654477590000|2022-06-06 01:06:30|40667.7|40627.7|40666|40626|40679.3|40639.3|40666|40626|2
1654477600000|2022-06-06 01:06:40|40662.7|40622.7|40672.7|40632.7|40672.7|40632.7|40662.7|40622.7|0
1654477610000|2022-06-06 01:06:50|40674.4|40634.4|40682.7|40642.7|40682.7|40642.7|40674.4|40634.4|0
1654477620000|2022-06-06 01:07:00|40689.4|40649.4|40681|40641|40692.7|40652.7|40677.7|40637.7|1
1654477630000|2022-06-06 01:07:10|40677.7|40637.7|40672.7|40632.7|40677.7|40637.7|40669.4|40629.4|0
1654477650000|2022-06-06 01:07:30|40676|40636|40672.7|40632.7|40676|40636|40672.7|40632.7|0
1654477660000|2022-06-06 01:07:40|40676|40636|40676|40636|40682.7|40642.7|40676|40636|0
1654477670000|2022-06-06 01:07:50|40671|40631|40671|40631|40671|40631|40671|40631|0
1654477680000|2022-06-06 01:08:00|40674.3|40634.3|40704.4|40664.4|40704.4|40664.4|40669.3|40629.3|31
1654477690000|2022-06-06 01:08:10|40707.7|40667.7|40727.7|40687.7|40732.7|40692.7|40707.7|40667.7|9
1654477700000|2022-06-06 01:08:20|40726|40686|40724.3|40684.3|40727.7|40687.7|40714.4|40674.4|1
1654477720000|2022-06-06 01:08:40|40729.3|40689.3|40749.3|40709.3|40749.3|40709.3|40729.3|40689.3|0
1654477730000|2022-06-06 01:08:50|40756|40716|40749.3|40709.3|40756|40716|40749.3|40709.3|1
1654477740000|2022-06-06 01:09:00|40744.3|40704.3|40756|40716|40756|40716|40736|40696|7
1654477750000|2022-06-06 01:09:10|40752.7|40712.7|40756|40716|40756|40716|40752.7|40712.7|0
1654477760000|2022-06-06 01:09:20|40751|40711|40757.7|40717.7|40757.7|40717.7|40747.7|40707.7|1
1654477770000|2022-06-06 01:09:30|40761|40721|40756|40716|40761|40721|40756|40716|0
1654477790000|2022-06-06 01:09:50|40754.3|40714.3|40779.4|40739.4|40779.4|40739.4|40746|40706|8
1654477800000|2022-06-06 01:10:00|40764.4|40724.4|40764.4|40724.4|40764.4|40724.4|40764.4|40724.4|15
1654477810000|2022-06-06 01:10:10|40762.7|40722.7|40762.7|40722.7|40762.7|40722.7|40762.7|40722.7|0
1654477830000|2022-06-06 01:10:30|40759.4|40719.4|40782.8|40742.8|40791.1|40751.1|40759.4|40719.4|3
1654477840000|2022-06-06 01:10:40|40781.1|40741.1|40789.4|40749.4|40789.4|40749.4|40781.1|40741.1|1
1654477850000|2022-06-06 01:10:50|40791.1|40751.1|40791.1|40751.1|40791.1|40751.1|40791.1|40751.1|0
1654477860000|2022-06-06 01:11:00|40792.8|40752.8|40792.8|40752.8|40792.8|40752.8|40791.1|40751.1|4
1654477870000|2022-06-06 01:11:10|40791.1|40751.1|40791.1|40751.1|40791.1|40751.1|40789.4|40749.4|0
1654477880000|2022-06-06 01:11:20|40789.4|40749.4|40787.8|40747.8|40791.1|40751.1|40786.1|40746.1|1
1654477890000|2022-06-06 01:11:30|40797.7|40757.7|40762.8|40722.8|40797.7|40757.7|40762.8|40722.8|4
1654477900000|2022-06-06 01:11:40|40769.4|40729.4|40766.1|40726.1|40769.4|40729.4|40757.7|40717.7|4
1654477910000|2022-06-06 01:11:50|40769.4|40729.4|40757.7|40717.7|40769.4|40729.4|40757.7|40717.7|0
1654477920000|2022-06-06 01:12:00|40756|40716|40732.7|40692.7|40756|40716|40732.7|40692.7|1
1654477930000|2022-06-06 01:12:10|40734.4|40694.4|40736|40696|40736|40696|40732.7|40692.7|1
1654477950000|2022-06-06 01:12:30|40737.7|40697.7|40741|40701|40742.7|40702.7|40737.7|40697.7|0
1654477960000|2022-06-06 01:12:40|40737.7|40697.7|40736|40696|40737.7|40697.7|40736|40696|0
1654477970000|2022-06-06 01:12:50|40727.7|40687.7|40734.4|40694.4|40734.4|40694.4|40722.7|40682.7|7
1654477980000|2022-06-06 01:13:00|40732.7|40692.7|40739.4|40699.4|40739.4|40699.4|40732.7|40692.7|1
1654477990000|2022-06-06 01:13:10|40744.3|40704.3|40742.7|40702.7|40746|40706|40741|40701|2
1654478000000|2022-06-06 01:13:20|40744.4|40704.4|40744.4|40704.4|40744.4|40704.4|40744.4|40704.4|0
1654478010000|2022-06-06 01:13:30|40747.7|40707.7|40747.7|40707.7|40747.7|40707.7|40747.7|40707.7|0
1654478030000|2022-06-06 01:13:50|40771.1|40731.1|40781.1|40741.1|40781.1|40741.1|40771.1|40731.1|4
1654478040000|2022-06-06 01:14:00|40784.4|40744.4|40777.7|40737.7|40784.4|40744.4|40777.7|40737.7|1
1654478050000|2022-06-06 01:14:10|40771|40731|40771|40731|40771|40731|40771|40731|0
1654478080000|2022-06-06 01:14:40|40776|40736|40772.7|40732.7|40779.4|40739.4|40772.7|40732.7|2
1654478090000|2022-06-06 01:14:50|40766|40726|40762.7|40722.7|40766|40726|40762.7|40722.7|1
1654478100000|2022-06-06 01:15:00|40764.4|40724.4|40762.7|40722.7|40764.4|40724.4|40762.7|40722.7|0
1654478110000|2022-06-06 01:15:10|40764.4|40724.4|40764.4|40724.4|40764.4|40724.4|40764.4|40724.4|0
1654478120000|2022-06-06 01:15:20|40767.7|40727.7|40767.7|40727.7|40767.7|40727.7|40767.7|40727.7|0
1654478130000|2022-06-06 01:15:30|||||||||1
1654478150000|2022-06-06 01:15:50|40766|40726|40766|40726|40766|40726|40766|40726|1
1654478160000|2022-06-06 01:16:00|40767.7|40727.7|40766|40726|40767.7|40727.7|40766|40726|0
1654478180000|2022-06-06 01:16:20|40762.7|40722.7|40762.7|40722.7|40762.7|40722.7|40762.7|40722.7|0
1654478190000|2022-06-06 01:16:30|40759.3|40719.3|40762.7|40722.7|40762.7|40722.7|40754.3|40714.3|2
1654478200000|2022-06-06 01:16:40|40767.7|40727.7|40767.7|40727.7|40767.7|40727.7|40767.7|40727.7|0
1654478220000|2022-06-06 01:17:00|40779.3|40739.3|40781|40741|40782.7|40742.7|40779.3|40739.3|5
1654478250000|2022-06-06 01:17:30|40779.3|40739.3|40779.3|40739.3|40779.3|40739.3|40779.3|40739.3|0
1654478270000|2022-06-06 01:17:50|40776|40736|40766|40726|40776|40736|40766|40726|1
1654478280000|2022-06-06 01:18:00|40764.3|40724.3|40762.6|40722.6|40764.3|40724.3|40762.6|40722.6|1
1654478300000|2022-06-06 01:18:20|40757.6|40717.6|40757.6|40717.6|40757.6|40717.6|40757.6|40717.6|1
1654478310000|2022-06-06 01:18:30|40759.3|40719.3|40759.3|40719.3|40759.3|40719.3|40759.3|40719.3|1
1654478340000|2022-06-06 01:19:00|40762.6|40722.6|40762.6|40722.6|40762.6|40722.6|40762.6|40722.6|0
1654478400000|2022-06-06 01:20:00|40760.9|40720.9|40757.6|40717.6|40762.6|40722.6|40757.6|40717.6|1
1654478410000|2022-06-06 01:20:10|40759.3|40719.3|40765.9|40725.9|40765.9|40725.9|40752.7|40712.7|0
1654478420000|2022-06-06 01:20:20|40762.6|40722.6|40765.9|40725.9|40765.9|40725.9|40759.3|40719.3|0
1654478430000|2022-06-06 01:20:30|40762.6|40722.6|40762.6|40722.6|40762.6|40722.6|40762.6|40722.6|0
1654478440000|2022-06-06 01:20:40|40765.9|40725.9|40762.6|40722.6|40765.9|40725.9|40762.6|40722.6|0
1654478450000|2022-06-06 01:20:50|40765.9|40725.9|40765.9|40725.9|40765.9|40725.9|40765.9|40725.9|0
1654478460000|2022-06-06 01:21:00|40762.6|40722.6|40762.6|40722.6|40762.6|40722.6|40762.6|40722.6|0
1654478480000|2022-06-06 01:21:20|40757.6|40717.6|40755.9|40715.9|40757.6|40717.6|40755.9|40715.9|2
1654478490000|2022-06-06 01:21:30|40752.6|40712.6|40752.6|40712.6|40752.6|40712.6|40752.6|40712.6|0
1654478500000|2022-06-06 01:21:40|40749.2|40709.2|40749.2|40709.2|40749.2|40709.2|40749.2|40709.2|0
1654478510000|2022-06-06 01:21:50|40739.3|40699.3|40739.3|40699.3|40739.3|40699.3|40739.3|40699.3|0
1654478520000|2022-06-06 01:22:00|40722.6|40682.6|40722.6|40682.6|40722.6|40682.6|40722.6|40682.6|6
1654478540000|2022-06-06 01:22:20|40724.3|40684.3|40729.3|40689.3|40729.3|40689.3|40724.3|40684.3|0
1654478620000|2022-06-06 01:23:40|40727.6|40687.6|40719.3|40679.3|40727.6|40687.6|40719.3|40679.3|2
1654478640000|2022-06-06 01:24:00|40722.6|40682.6|40722.6|40682.6|40722.6|40682.6|40722.6|40682.6|0
1654478700000|2022-06-06 01:25:00|40712.6|40672.6|40705.9|40665.9|40712.6|40672.6|40704.3|40664.3|0
1654478710000|2022-06-06 01:25:10|40702.6|40662.6|40702.6|40662.6|40702.6|40662.6|40702.6|40662.6|0
1654478720000|2022-06-06 01:25:20|40704.3|40664.3|40706|40666|40706|40666|40702.6|40662.6|1
1654478730000|2022-06-06 01:25:30|40712.6|40672.6|40712.6|40672.6|40712.6|40672.6|40712.6|40672.6|0
1654478790000|2022-06-06 01:26:30|40714.3|40674.3|40712.6|40672.6|40714.3|40674.3|40712.6|40672.6|0
1654478830000|2022-06-06 01:27:10|40714.3|40674.3|40712.6|40672.6|40714.3|40674.3|40712.6|40672.6|0
1654478850000|2022-06-06 01:27:30|40715.9|40675.9|40712.6|40672.6|40719.3|40679.3|40712.6|40672.6|0
1654478870000|2022-06-06 01:27:50|40710.9|40670.9|40709.3|40669.3|40710.9|40670.9|40709.3|40669.3|0
1654478880000|2022-06-06 01:28:00|40712.6|40672.6|40714.3|40674.3|40714.3|40674.3|40712.6|40672.6|1
1654478890000|2022-06-06 01:28:10|40715.9|40675.9|40712.6|40672.6|40717.6|40677.6|40712.6|40672.6|0
1654478930000|2022-06-06 01:28:50|40710.9|40670.9|40702.6|40662.6|40710.9|40670.9|40702.6|40662.6|0
1654478950000|2022-06-06 01:29:10|40695.9|40655.9|40695.9|40655.9|40695.9|40655.9|40695.9|40655.9|0
1654478960000|2022-06-06 01:29:20|40699.2|40659.2|40699.2|40659.2|40699.2|40659.2|40699.2|40659.2|0
1654479000000|2022-06-06 01:30:00|40700.9|40660.9|40699.2|40659.2|40700.9|40660.9|40699.2|40659.2|0
1654479020000|2022-06-06 01:30:20|40694.2|40654.2|40692.6|40652.6|40699.2|40659.2|40692.6|40652.6|0
1654479040000|2022-06-06 01:30:40|40692.5|40652.5|40692.5|40652.5|40692.5|40652.5|40692.5|40652.5|0
1654479060000|2022-06-06 01:31:00|40690.9|40650.9|40692.5|40652.5|40692.5|40652.5|40687.5|40647.5|0
1654479070000|2022-06-06 01:31:10|40690.9|40650.9|40692.5|40652.5|40692.5|40652.5|40687.5|40647.5|0
1654479080000|2022-06-06 01:31:20|40689.2|40649.2|40692.5|40652.5|40692.5|40652.5|40687.5|40647.5|0
1654479100000|2022-06-06 01:31:40|40687.5|40647.5|40692.5|40652.5|40692.5|40652.5|40687.5|40647.5|0
1654479110000|2022-06-06 01:31:50|40690.9|40650.9|40677.5|40637.5|40690.9|40650.9|40677.5|40637.5|1
1654479120000|2022-06-06 01:32:00|40672.5|40632.5|40654.2|40614.2|40672.5|40632.5|40654.2|40614.2|1
1654479130000|2022-06-06 01:32:10|40655.9|40615.9|40650.9|40610.9|40659.2|40619.2|40649.2|40609.2|0
1654479140000|2022-06-06 01:32:20|40645.9|40605.9|40652.5|40612.5|40657.5|40617.5|40645.9|40605.9|2
1654479150000|2022-06-06 01:32:30|40654.2|40614.2|40652.5|40612.5|40654.2|40614.2|40652.5|40612.5|0
1654479160000|2022-06-06 01:32:40|40654.2|40614.2|40654.2|40614.2|40657.5|40617.5|40652.5|40612.5|0
1654479180000|2022-06-06 01:33:00|40657.5|40617.5|40644.2|40604.2|40657.5|40617.5|40644.2|40604.2|2
1654479190000|2022-06-06 01:33:10|40642.5|40602.5|40644.2|40604.2|40644.2|40604.2|40635.9|40595.9|1
1654479200000|2022-06-06 01:33:20|40649.2|40609.2|40657.5|40617.5|40657.5|40617.5|40649.2|40609.2|2
1654479220000|2022-06-06 01:33:40|40654.2|40614.2|40657.5|40617.5|40657.5|40617.5|40654.2|40614.2|0
1654479230000|2022-06-06 01:33:50|40659.2|40619.2|40659.2|40619.2|40659.2|40619.2|40659.2|40619.2|1
1654479240000|2022-06-06 01:34:00|40667.5|40627.5|40654.2|40614.2|40667.5|40627.5|40650.9|40610.9|2
1654479250000|2022-06-06 01:34:10|40659.2|40619.2|40639.2|40599.2|40660.9|40620.9|40635.8|40595.8|13
1654479290000|2022-06-06 01:34:50|40644.2|40604.2|40647.5|40607.5|40647.5|40607.5|40644.2|40604.2|0
1654479300000|2022-06-06 01:35:00|40649.2|40609.2|40649.2|40609.2|40649.2|40609.2|40649.2|40609.2|1
1654479310000|2022-06-06 01:35:10|40647.5|40607.5|40644.2|40604.2|40647.5|40607.5|40644.2|40604.2|0
1654479320000|2022-06-06 01:35:20|40647.5|40607.5|40644.2|40604.2|40650.9|40610.9|40644.2|40604.2|1
1654479340000|2022-06-06 01:35:40|40649.2|40609.2|40652.5|40612.5|40652.5|40612.5|40649.2|40609.2|0
1654479350000|2022-06-06 01:35:50|40655.8|40615.8|40655.8|40615.8|40655.8|40615.8|40655.8|40615.8|3
1654479360000|2022-06-06 01:36:00|40652.5|40612.5|40650.8|40610.8|40652.5|40612.5|40650.8|40610.8|0
1654479380000|2022-06-06 01:36:20|40647.5|40607.5|40644.2|40604.2|40647.5|40607.5|40644.2|40604.2|1
1654479400000|2022-06-06 01:36:40|40647.5|40607.5|40652.5|40612.5|40655.8|40615.8|40647.5|40607.5|4
1654479410000|2022-06-06 01:36:50|||||||||1
1654479420000|2022-06-06 01:37:00|40649.2|40609.2|40645.8|40605.8|40649.2|40609.2|40645.8|40605.8|1
1654479430000|2022-06-06 01:37:10|40642.5|40602.5|40635.8|40595.8|40642.5|40602.5|40635.8|40595.8|0
1654479440000|2022-06-06 01:37:20|40632.5|40592.5|40632.5|40592.5|40637.5|40597.5|40632.5|40592.5|0
1654479450000|2022-06-06 01:37:30|40639.2|40599.2|40639.2|40599.2|40639.2|40599.2|40639.2|40599.2|0
1654479470000|2022-06-06 01:37:50|40640.9|40600.9|40645.8|40605.8|40645.8|40605.8|40640.9|40600.9|0
1654479510000|2022-06-06 01:38:30|40642.5|40602.5|40642.5|40602.5|40642.5|40602.5|40642.5|40602.5|0
1654479520000|2022-06-06 01:38:40|40640.8|40600.8|40637.5|40597.5|40640.8|40600.8|40637.5|40597.5|0
1654479550000|2022-06-06 01:39:10|40640.8|40600.8|40640.8|40600.8|40640.8|40600.8|40640.8|40600.8|0
1654479570000|2022-06-06 01:39:30|40637.5|40597.5|40637.5|40597.5|40637.5|40597.5|40637.5|40597.5|0
1654479600000|2022-06-06 01:40:00|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|40634.2|40594.2|0
1654479630000|2022-06-06 01:40:30|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|1
1654479650000|2022-06-06 01:40:50|40617.5|40577.5|40602.5|40562.5|40617.5|40577.5|40602.5|40562.5|0
1654479690000|2022-06-06 01:41:30|40599.2|40559.2|40605.8|40565.8|40605.8|40565.8|40599.2|40559.2|0
1654479710000|2022-06-06 01:41:50|40607.5|40567.5|40609.1|40569.1|40609.1|40569.1|40604.1|40564.1|0
1654479720000|2022-06-06 01:42:00|40607.5|40567.5|40602.5|40562.5|40607.5|40567.5|40602.5|40562.5|0
1654479730000|2022-06-06 01:42:10|40604.1|40564.1|40599.1|40559.1|40607.5|40567.5|40599.1|40559.1|2
1654479740000|2022-06-06 01:42:20|40602.5|40562.5|40602.5|40562.5|40602.5|40562.5|40602.5|40562.5|0
1654479760000|2022-06-06 01:42:40|40600.8|40560.8|40597.5|40557.5|40600.8|40560.8|40597.5|40557.5|0
1654479770000|2022-06-06 01:42:50|40595.8|40555.8|40589.1|40549.1|40595.8|40555.8|40589.1|40549.1|1
1654479780000|2022-06-06 01:43:00|40592.5|40552.5|40582.5|40542.5|40592.5|40552.5|40582.5|40542.5|2
1654479790000|2022-06-06 01:43:10|40580.8|40540.8|40585.8|40545.8|40589.1|40549.1|40577.5|40537.5|2
1654479800000|2022-06-06 01:43:20|40582.5|40542.5|40582.5|40542.5|40582.5|40542.5|40580.8|40540.8|0
1654479810000|2022-06-06 01:43:30|40580.8|40540.8|40580.8|40540.8|40580.8|40540.8|40580.8|40540.8|0
1654479820000|2022-06-06 01:43:40|40584.1|40544.1|40592.4|40552.4|40592.4|40552.4|40584.1|40544.1|6
1654479830000|2022-06-06 01:43:50|40597.4|40557.4|40595.8|40555.8|40597.4|40557.4|40595.8|40555.8|0
1654479840000|2022-06-06 01:44:00|40592.4|40552.4|40592.4|40552.4|40592.4|40552.4|40592.4|40552.4|0
1654479850000|2022-06-06 01:44:10|40595.8|40555.8|40595.8|40555.8|40595.8|40555.8|40595.8|40555.8|0
1654479860000|2022-06-06 01:44:20|40597.4|40557.4|40605.8|40565.8|40605.8|40565.8|40597.4|40557.4|2
1654479870000|2022-06-06 01:44:30|40600.8|40560.8|40599.1|40559.1|40600.8|40560.8|40597.4|40557.4|0
1654479890000|2022-06-06 01:44:50|40602.4|40562.4|40599.1|40559.1|40602.4|40562.4|40597.4|40557.4|0
1654479900000|2022-06-06 01:45:00|40597.4|40557.4|40605.8|40565.8|40605.8|40565.8|40597.4|40557.4|1
1654479910000|2022-06-06 01:45:10|40604.1|40564.1|40599.1|40559.1|40604.1|40564.1|40599.1|40559.1|0
1654479920000|2022-06-06 01:45:20|40604.1|40564.1|40599.1|40559.1|40604.1|40564.1|40594.1|40554.1|0
1654479980000|2022-06-06 01:46:20|40595.8|40555.8|40595.8|40555.8|40595.8|40555.8|40595.8|40555.8|0
1654479990000|2022-06-06 01:46:30|40600.8|40560.8|40599.1|40559.1|40600.8|40560.8|40599.1|40559.1|0
1654480000000|2022-06-06 01:46:40|40595.8|40555.8|40595.8|40555.8|40595.8|40555.8|40595.8|40555.8|0
1654480010000|2022-06-06 01:46:50|40600.8|40560.8|40600.8|40560.8|40600.8|40560.8|40600.8|40560.8|0
1654480020000|2022-06-06 01:47:00|40595.8|40555.8|40599.1|40559.1|40600.8|40560.8|40595.8|40555.8|0
1654480030000|2022-06-06 01:47:10|40600.8|40560.8|40614.1|40574.1|40614.1|40574.1|40600.8|40560.8|0
1654480040000|2022-06-06 01:47:20|40624.1|40584.1|40632.4|40592.4|40634.1|40594.1|40624.1|40584.1|1
1654480070000|2022-06-06 01:47:50|40629.1|40589.1|40624.1|40584.1|40629.1|40589.1|40624.1|40584.1|0
1654480080000|2022-06-06 01:48:00|40627.4|40587.4|40619.1|40579.1|40627.4|40587.4|40619.1|40579.1|2
1654480100000|2022-06-06 01:48:20|40627.4|40587.4|40620.8|40580.8|40627.4|40587.4|40620.8|40580.8|0
1654480110000|2022-06-06 01:48:30|40627.4|40587.4|40627.4|40587.4|40627.4|40587.4|40619.1|40579.1|0
1654480120000|2022-06-06 01:48:40|40632.4|40592.4|40635.7|40595.7|40635.7|40595.7|40632.4|40592.4|0
1654480130000|2022-06-06 01:48:50|40637.4|40597.4|40645.7|40605.7|40645.7|40605.7|40637.4|40597.4|0
1654480150000|2022-06-06 01:49:10|40647.4|40607.4|40645.7|40605.7|40647.4|40607.4|40645.7|40605.7|0
1654480170000|2022-06-06 01:49:30|40647.4|40607.4|40657.4|40617.4|40657.4|40617.4|40647.4|40607.4|1
1654480180000|2022-06-06 01:49:40|40660.7|40620.7|40662.4|40622.4|40662.4|40622.4|40659.1|40619.1|1
1654480190000|2022-06-06 01:49:50|40664.1|40624.1|40652.4|40612.4|40664.1|40624.1|40652.4|40612.4|0
1654480200000|2022-06-06 01:50:00|40649.1|40609.1|40649.1|40609.1|40649.1|40609.1|40649.1|40609.1|0
1654480220000|2022-06-06 01:50:20|40650.8|40610.8|40659.1|40619.1|40659.1|40619.1|40650.8|40610.8|0
1654480240000|2022-06-06 01:50:40|40649.1|40609.1|40649.1|40609.1|40649.1|40609.1|40649.1|40609.1|1
1654480260000|2022-06-06 01:51:00|40654.1|40614.1|40659.1|40619.1|40659.1|40619.1|40649.1|40609.1|0
1654480270000|2022-06-06 01:51:10|40664.1|40624.1|40665.8|40625.8|40665.8|40625.8|40664.1|40624.1|0
1654480280000|2022-06-06 01:51:20|40670.8|40630.8|40674.1|40634.1|40674.1|40634.1|40665.8|40625.8|3
1654480300000|2022-06-06 01:51:40|40669.1|40629.1|40669.1|40629.1|40669.1|40629.1|40669.1|40629.1|3
1654480330000|2022-06-06 01:52:10|40665.8|40625.8|40669.1|40629.1|40669.1|40629.1|40665.8|40625.8|0
1654480340000|2022-06-06 01:52:20|40670.8|40630.8|40682.4|40642.4|40682.4|40642.4|40670.8|40630.8|2
1654480350000|2022-06-06 01:52:30|40679.1|40639.1|40679.1|40639.1|40679.1|40639.1|40679.1|40639.1|0
1654480360000|2022-06-06 01:52:40|40680.7|40640.7|40680.7|40640.7|40680.7|40640.7|40680.7|40640.7|0
1654480370000|2022-06-06 01:52:50|40684.1|40644.1|40675.7|40635.7|40684.1|40644.1|40675.7|40635.7|1
1654480380000|2022-06-06 01:53:00|40672.4|40632.4|40659.1|40619.1|40672.4|40632.4|40659.1|40619.1|2
1654480400000|2022-06-06 01:53:20|40655.7|40615.7|40652.4|40612.4|40659.1|40619.1|40652.4|40612.4|0
1654480410000|2022-06-06 01:53:30|40655.7|40615.7|40652.4|40612.4|40655.7|40615.7|40652.4|40612.4|0
1654480440000|2022-06-06 01:54:00|40650.7|40610.7|40652.4|40612.4|40655.7|40615.7|40647.4|40607.4|0
1654480460000|2022-06-06 01:54:20|40655.7|40615.7|40655.7|40615.7|40655.7|40615.7|40655.7|40615.7|0
1654480490000|2022-06-06 01:54:50|40647.4|40607.4|40652.4|40612.4|40652.4|40612.4|40647.4|40607.4|0
1654480500000|2022-06-06 01:55:00|40650.7|40610.7|40645.7|40605.7|40650.7|40610.7|40645.7|40605.7|0
1654480510000|2022-06-06 01:55:10|40647.4|40607.4|40652.4|40612.4|40652.4|40612.4|40647.4|40607.4|0
1654480530000|2022-06-06 01:55:30|40650.7|40610.7|40652.4|40612.4|40652.4|40612.4|40647.4|40607.4|0
1654480560000|2022-06-06 01:56:00|40642.4|40602.4|40642.4|40602.4|40642.4|40602.4|40642.4|40602.4|0
1654480580000|2022-06-06 01:56:20|40637.4|40597.4|40637.4|40597.4|40637.4|40597.4|40637.4|40597.4|0
1654480590000|2022-06-06 01:56:30|40642.4|40602.4|40642.4|40602.4|40642.4|40602.4|40642.4|40602.4|0
1654480620000|2022-06-06 01:57:00|40632.4|40592.4|40632.4|40592.4|40635.7|40595.7|40632.4|40592.4|1
1654480640000|2022-06-06 01:57:20|40625.7|40585.7|40622.4|40582.4|40625.7|40585.7|40622.4|40582.4|0
1654480650000|2022-06-06 01:57:30|40612.4|40572.4|40615.7|40575.7|40615.7|40575.7|40612.4|40572.4|0
1654480660000|2022-06-06 01:57:40|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|0
1654480670000|2022-06-06 01:57:50|40610.7|40570.7|40612.4|40572.4|40612.4|40572.4|40607.4|40567.4|0
1654480680000|2022-06-06 01:58:00|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|0
1654480690000|2022-06-06 01:58:10|40627.4|40587.4|40625.7|40585.7|40627.4|40587.4|40622.4|40582.4|0
1654480700000|2022-06-06 01:58:20|40622.4|40582.4|40622.4|40582.4|40627.4|40587.4|40622.4|40582.4|0
1654480740000|2022-06-06 01:59:00|||||||||2
1654480770000|2022-06-06 01:59:30|40617.4|40577.4|40612.4|40572.4|40617.4|40577.4|40612.4|40572.4|2
1654480800000|2022-06-06 02:00:00|40615.7|40575.7|40632.4|40592.4|40632.4|40592.4|40615.7|40575.7|0
1654480810000|2022-06-06 02:00:10|40635.7|40595.7|40632.4|40592.4|40635.7|40595.7|40632.4|40592.4|0
1654480820000|2022-06-06 02:00:20|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|40619.1|40579.1|0
1654480830000|2022-06-06 02:00:30|40617.4|40577.4|40612.4|40572.4|40617.4|40577.4|40612.4|40572.4|0
1654480850000|2022-06-06 02:00:50|40614.1|40574.1|40622.4|40582.4|40622.4|40582.4|40614.1|40574.1|0
1654480880000|2022-06-06 02:01:20|40624|40584|40612.4|40572.4|40624|40584|40612.4|40572.4|1
1654480890000|2022-06-06 02:01:30|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|0
1654480900000|2022-06-06 02:01:40|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|40612.4|40572.4|0
1654480910000|2022-06-06 02:01:50|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|0
1654480970000|2022-06-06 02:02:50|40627.4|40587.4|40622.4|40582.4|40627.4|40587.4|40622.4|40582.4|0
1654480980000|2022-06-06 02:03:00|40627.3|40587.3|40632.3|40592.3|40632.3|40592.3|40627.3|40587.3|0
1654480990000|2022-06-06 02:03:10|40635.7|40595.7|40639|40599|40639|40599|40635.7|40595.7|0
1654481000000|2022-06-06 02:03:20|40642.3|40602.3|40642.3|40602.3|40642.3|40602.3|40642.3|40602.3|0
1654481010000|2022-06-06 02:03:30|40647.3|40607.3|40642.3|40602.3|40647.3|40607.3|40642.3|40602.3|0
1654481020000|2022-06-06 02:03:40|40647.3|40607.3|40652.3|40612.3|40652.3|40612.3|40647.3|40607.3|0
1654481030000|2022-06-06 02:03:50|40650.7|40610.7|40642.3|40602.3|40652.3|40612.3|40642.3|40602.3|0
1654481050000|2022-06-06 02:04:10|40640.7|40600.7|40632.3|40592.3|40640.7|40600.7|40632.3|40592.3|0
1654481100000|2022-06-06 02:05:00|40637.3|40597.3|40632.3|40592.3|40637.3|40597.3|40632.3|40592.3|0
1654481120000|2022-06-06 02:05:20|40630.6|40590.6|40642.3|40602.3|40642.3|40602.3|40630.6|40590.6|1
1654481130000|2022-06-06 02:05:30|40640.6|40600.6|40637.3|40597.3|40640.6|40600.6|40637.3|40597.3|0
1654481140000|2022-06-06 02:05:40|40632.3|40592.3|40627.3|40587.3|40632.3|40592.3|40627.3|40587.3|0
1654481150000|2022-06-06 02:05:50|40622.3|40582.3|40632.3|40592.3|40632.3|40592.3|40620.6|40580.6|1
1654481200000|2022-06-06 02:06:40|40634|40594|40632.3|40592.3|40635.6|40595.6|40632.3|40592.3|0
1654481210000|2022-06-06 02:06:50|40630.6|40590.6|40627.3|40587.3|40630.6|40590.6|40627.3|40587.3|0
1654481240000|2022-06-06 02:07:20|40632.3|40592.3|40632.3|40592.3|40635.6|40595.6|40632.3|40592.3|1
1654481260000|2022-06-06 02:07:40|40635.6|40595.6|40632.3|40592.3|40637.3|40597.3|40632.3|40592.3|0
1654481290000|2022-06-06 02:08:10|40634|40594|40632.3|40592.3|40637.3|40597.3|40632.3|40592.3|0
1654481300000|2022-06-06 02:08:20|40635.6|40595.6|40632.3|40592.3|40637.3|40597.3|40632.3|40592.3|0
1654481310000|2022-06-06 02:08:30|40637.3|40597.3|40637.3|40597.3|40637.3|40597.3|40637.3|40597.3|0
1654481340000|2022-06-06 02:09:00|40632.3|40592.3|40632.3|40592.3|40632.3|40592.3|40632.3|40592.3|0
1654481350000|2022-06-06 02:09:10|40629|40589|40629|40589|40629|40589|40629|40589|0
1654481360000|2022-06-06 02:09:20|40632.3|40592.3|40637.3|40597.3|40637.3|40597.3|40632.3|40592.3|0
1654481490000|2022-06-06 02:11:30|40632.3|40592.3|40632.3|40592.3|40632.3|40592.3|40632.3|40592.3|1
1654481500000|2022-06-06 02:11:40|40630.6|40590.6|40627.3|40587.3|40630.6|40590.6|40627.3|40587.3|0
1654481620000|2022-06-06 02:13:40|40622.3|40582.3|40617.3|40577.3|40622.3|40582.3|40617.3|40577.3|0
1654481640000|2022-06-06 02:14:00|40615.6|40575.6|40618.9|40578.9|40618.9|40578.9|40615.6|40575.6|2
1654481660000|2022-06-06 02:14:20|40623.9|40583.9|40632.3|40592.3|40632.3|40592.3|40623.9|40583.9|4
1654481700000|2022-06-06 02:15:00|40633.9|40593.9|40632.3|40592.3|40633.9|40593.9|40632.3|40592.3|1
1654481730000|2022-06-06 02:15:30|40630.6|40590.6|40627.3|40587.3|40630.6|40590.6|40627.3|40587.3|0
1654481740000|2022-06-06 02:15:40|40627.2|40587.2|40627.2|40587.2|40627.2|40587.2|40627.2|40587.2|0
1654481760000|2022-06-06 02:16:00|40635.6|40595.6|40635.6|40595.6|40635.6|40595.6|40635.6|40595.6|2
1654481770000|2022-06-06 02:16:10|40638.9|40598.9|40638.9|40598.9|40638.9|40598.9|40638.9|40598.9|0
1654481800000|2022-06-06 02:16:40|40642.2|40602.2|40642.2|40602.2|40642.2|40602.2|40642.2|40602.2|0
1654481860000|2022-06-06 02:17:40|40643.9|40603.9|40643.9|40603.9|40643.9|40603.9|40643.9|40603.9|0
1654481880000|2022-06-06 02:18:00|40647.2|40607.2|40643.9|40603.9|40647.2|40607.2|40643.9|40603.9|0
1654481890000|2022-06-06 02:18:10|40647.2|40607.2|40638.9|40598.9|40647.2|40607.2|40638.9|40598.9|1
1654481900000|2022-06-06 02:18:20|40637.2|40597.2|40642.2|40602.2|40643.9|40603.9|40637.2|40597.2|1
1654481920000|2022-06-06 02:18:40|||||||||1
1654481970000|2022-06-06 02:19:30|40632.2|40592.2|40632.2|40592.2|40632.2|40592.2|40632.2|40592.2|12
1654481980000|2022-06-06 02:19:40|40628.9|40588.9|40628.9|40588.9|40628.9|40588.9|40628.9|40588.9|0
1654481990000|2022-06-06 02:19:50|40632.2|40592.2|40632.2|40592.2|40632.2|40592.2|40632.2|40592.2|0
1654482040000|2022-06-06 02:20:40|40630.5|40590.5|40627.2|40587.2|40630.5|40590.5|40627.2|40587.2|0
1654482070000|2022-06-06 02:21:10|40623.9|40583.9|40623.9|40583.9|40623.9|40583.9|40623.9|40583.9|0
1654482080000|2022-06-06 02:21:20|40627.2|40587.2|40627.2|40587.2|40627.2|40587.2|40627.2|40587.2|0
1654482100000|2022-06-06 02:21:40|40628.9|40588.9|40628.9|40588.9|40628.9|40588.9|40628.9|40588.9|1
1654482120000|2022-06-06 02:22:00|40633.9|40593.9|40632.2|40592.2|40633.9|40593.9|40632.2|40592.2|0
1654482180000|2022-06-06 02:23:00|40628.9|40588.9|40628.9|40588.9|40628.9|40588.9|40628.9|40588.9|0
1654482210000|2022-06-06 02:23:30|40625.5|40585.5|40622.2|40582.2|40625.5|40585.5|40617.2|40577.2|0
1654482220000|2022-06-06 02:23:40|40620.5|40580.5|40617.2|40577.2|40620.5|40580.5|40617.2|40577.2|0
1654482240000|2022-06-06 02:24:00|40612.2|40572.2|40602.2|40562.2|40612.2|40572.2|40602.2|40562.2|4
1654482250000|2022-06-06 02:24:10|40605.5|40565.5|40605.5|40565.5|40610.5|40570.5|40605.5|40565.5|1
1654482260000|2022-06-06 02:24:20|40602.2|40562.2|40602.2|40562.2|40602.2|40562.2|40602.2|40562.2|0
1654482270000|2022-06-06 02:24:30|40598.9|40558.9|40598.9|40558.9|40598.9|40558.9|40598.9|40558.9|0
1654482280000|2022-06-06 02:24:40|40602.2|40562.2|40598.9|40558.9|40602.2|40562.2|40598.9|40558.9|0
1654482300000|2022-06-06 02:25:00|40595.5|40555.5|40595.5|40555.5|40595.5|40555.5|40593.9|40553.9|0
1654482340000|2022-06-06 02:25:40|40593.9|40553.9|40605.5|40565.5|40605.5|40565.5|40593.9|40553.9|2
1654482360000|2022-06-06 02:26:00|40612.2|40572.2|40603.9|40563.9|40612.2|40572.2|40603.9|40563.9|0
1654482370000|2022-06-06 02:26:10|40603.8|40563.8|40612.2|40572.2|40612.2|40572.2|40603.8|40563.8|0
1654482380000|2022-06-06 02:26:20|40610.5|40570.5|40605.5|40565.5|40610.5|40570.5|40605.5|40565.5|0
1654482390000|2022-06-06 02:26:30|40612.2|40572.2|40612.2|40572.2|40612.2|40572.2|40612.2|40572.2|0
1654482420000|2022-06-06 02:27:00|40610.5|40570.5|40612.2|40572.2|40612.2|40572.2|40610.5|40570.5|0
1654482430000|2022-06-06 02:27:10|40610.5|40570.5|40612.2|40572.2|40612.2|40572.2|40610.5|40570.5|0
1654482490000|2022-06-06 02:28:10|40610.5|40570.5|40603.8|40563.8|40610.5|40570.5|40603.8|40563.8|0
1654482530000|2022-06-06 02:28:50|40607.1|40567.1|40612.1|40572.1|40612.1|40572.1|40607.1|40567.1|0
1654482550000|2022-06-06 02:29:10|40610.5|40570.5|40593.8|40553.8|40610.5|40570.5|40593.8|40553.8|1
1654482560000|2022-06-06 02:29:20|40598.8|40558.8|40593.8|40553.8|40598.8|40558.8|40593.8|40553.8|0
1654482600000|2022-06-06 02:30:00|40602.1|40562.1|40610.5|40570.5|40610.5|40570.5|40602.1|40562.1|1
1654482640000|2022-06-06 02:30:40|40610.4|40570.4|40610.4|40570.4|40610.4|40570.4|40610.4|40570.4|0
1654482660000|2022-06-06 02:31:00|40603.8|40563.8|40592.1|40552.1|40603.8|40563.8|40592.1|40552.1|1
1654482730000|2022-06-06 02:32:10|40590.4|40550.4|40592.1|40552.1|40592.1|40552.1|40587.1|40547.1|1
1654482740000|2022-06-06 02:32:20|40593.8|40553.8|40605.4|40565.4|40610.4|40570.4|40592.1|40552.1|0
1654482760000|2022-06-06 02:32:40|40602.1|40562.1|40605.4|40565.4|40605.4|40565.4|40602.1|40562.1|0
1654482770000|2022-06-06 02:32:50|40607.1|40567.1|40610.4|40570.4|40610.4|40570.4|40607.1|40567.1|0
1654482810000|2022-06-06 02:33:30|40603.8|40563.8|40602.1|40562.1|40603.8|40563.8|40600.4|40560.4|3
1654482840000|2022-06-06 02:34:00|40600.4|40560.4|40602.1|40562.1|40602.1|40562.1|40600.4|40560.4|0
1654482880000|2022-06-06 02:34:40|40603.8|40563.8|40602.1|40562.1|40603.8|40563.8|40602.1|40562.1|0
1654482900000|2022-06-06 02:35:00|40607.1|40567.1|40610.4|40570.4|40610.4|40570.4|40607.1|40567.1|0
1654482960000|2022-06-06 02:36:00|40607.1|40567.1|40602.1|40562.1|40607.1|40567.1|40602.1|40562.1|1
1654482980000|2022-06-06 02:36:20|40603.8|40563.8|40603.8|40563.8|40603.8|40563.8|40603.8|40563.8|0
1654482990000|2022-06-06 02:36:30|40602.1|40562.1|40602.1|40562.1|40602.1|40562.1|40600.4|40560.4|0
1654483010000|2022-06-06 02:36:50|40597.1|40557.1|40602.1|40562.1|40602.1|40562.1|40597.1|40557.1|0
1654483020000|2022-06-06 02:37:00|40600.4|40560.4|40602.1|40562.1|40602.1|40562.1|40593.8|40553.8|0
1654483040000|2022-06-06 02:37:20|40608.7|40568.7|40608.7|40568.7|40608.7|40568.7|40608.7|40568.7|1
1654483070000|2022-06-06 02:37:50|40612|40572|40612|40572|40612|40572|40612|40572|0
1654483080000|2022-06-06 02:38:00|40613.7|40573.7|40613.7|40573.7|40613.7|40573.7|40612|40572|0
1654483200000|2022-06-06 02:40:00|40618.7|40578.7|40615.4|40575.4|40618.7|40578.7|40615.4|40575.4|2
1654483210000|2022-06-06 02:40:10|40610.4|40570.4|40615.4|40575.4|40615.4|40575.4|40610.4|40570.4|0
1654483220000|2022-06-06 02:40:20|40618.7|40578.7|40613.7|40573.7|40618.7|40578.7|40613.7|40573.7|0
1654483230000|2022-06-06 02:40:30|40615.4|40575.4|40613.7|40573.7|40615.4|40575.4|40613.7|40573.7|0
1654483260000|2022-06-06 02:41:00|40615.4|40575.4|40613.7|40573.7|40615.4|40575.4|40613.7|40573.7|0
1654483300000|2022-06-06 02:41:40|40615.4|40575.4|40615.4|40575.4|40615.4|40575.4|40615.4|40575.4|0
1654483310000|2022-06-06 02:41:50|40618.7|40578.7|40615.4|40575.4|40618.7|40578.7|40613.7|40573.7|0
1654483320000|2022-06-06 02:42:00|40613.7|40573.7|40613.7|40573.7|40613.7|40573.7|40613.7|40573.7|4
1654483330000|2022-06-06 02:42:10|40612|40572|40612|40572|40612|40572|40612|40572|0
1654483360000|2022-06-06 02:42:40|40608.7|40568.7|40608.7|40568.7|40608.7|40568.7|40608.7|40568.7|0
1654483370000|2022-06-06 02:42:50|40612|40572|40612|40572|40612|40572|40608.7|40568.7|0
1654483380000|2022-06-06 02:43:00|40608.7|40568.7|40608.7|40568.7|40608.7|40568.7|40608.7|40568.7|0
1654483390000|2022-06-06 02:43:10|40612|40572|40612|40572|40612|40572|40612|40572|0
1654483430000|2022-06-06 02:43:50|40608.7|40568.7|40608.7|40568.7|40608.7|40568.7|40608.7|40568.7|0
1654483440000|2022-06-06 02:44:00|40613.7|40573.7|40622|40582|40622|40582|40608.7|40568.7|0
1654483480000|2022-06-06 02:44:40|40618.7|40578.7|40618.7|40578.7|40618.7|40578.7|40618.7|40578.7|0
1654483490000|2022-06-06 02:44:50|40613.7|40573.7|40618.7|40578.7|40618.7|40578.7|40613.7|40573.7|0
1654483500000|2022-06-06 02:45:00|40622|40582|40618.7|40578.7|40622|40582|40615.3|40575.3|0
1654483510000|2022-06-06 02:45:10|40613.7|40573.7|40612|40572|40613.7|40573.7|40612|40572|0
1654483520000|2022-06-06 02:45:20|||||||||2
1654483530000|2022-06-06 02:45:30|||||||||1
1654483540000|2022-06-06 02:45:40|||||||||1
1654483560000|2022-06-06 02:46:00|40608.6|40568.6|40612|40572|40612|40572|40608.6|40568.6|2
1654483700000|2022-06-06 02:48:20|40613.6|40573.6|40623.6|40583.6|40623.6|40583.6|40613.6|40573.6|0
1654483730000|2022-06-06 02:48:50|40621.9|40581.9|40621.9|40581.9|40621.9|40581.9|40621.9|40581.9|1
1654483740000|2022-06-06 02:49:00|40618.6|40578.6|40615.3|40575.3|40618.6|40578.6|40615.3|40575.3|0
1654483750000|2022-06-06 02:49:10|40621.9|40581.9|40621.9|40581.9|40621.9|40581.9|40621.9|40581.9|0
1654483780000|2022-06-06 02:49:40|40623.6|40583.6|40621.9|40581.9|40623.6|40583.6|40621.9|40581.9|0
1654483790000|2022-06-06 02:49:50|40623.6|40583.6|40623.6|40583.6|40623.6|40583.6|40623.6|40583.6|0
1654483890000|2022-06-06 02:51:30|40626.9|40586.9|40631.9|40591.9|40633.6|40593.6|40626.9|40586.9|2
1654483900000|2022-06-06 02:51:40|40623.6|40583.6|40623.6|40583.6|40623.6|40583.6|40623.6|40583.6|0
1654483910000|2022-06-06 02:51:50|40625.3|40585.3|40631.9|40591.9|40631.9|40591.9|40625.3|40585.3|0
1654483920000|2022-06-06 02:52:00|40630.2|40590.2|40631.9|40591.9|40631.9|40591.9|40630.2|40590.2|0
1654483940000|2022-06-06 02:52:20|40625.3|40585.3|40628.6|40588.6|40628.6|40588.6|40625.3|40585.3|0
1654483950000|2022-06-06 02:52:30|40623.6|40583.6|40623.6|40583.6|40623.6|40583.6|40623.6|40583.6|0
1654483960000|2022-06-06 02:52:40|40618.6|40578.6|40621.9|40581.9|40621.9|40581.9|40618.6|40578.6|1
1654483970000|2022-06-06 02:52:50|40618.6|40578.6|40621.9|40581.9|40621.9|40581.9|40618.6|40578.6|0
1654483980000|2022-06-06 02:53:00|40618.6|40578.6|40613.6|40573.6|40618.6|40578.6|40613.6|40573.6|0
1654483990000|2022-06-06 02:53:10|40615.3|40575.3|40621.9|40581.9|40621.9|40581.9|40615.3|40575.3|1
1654484000000|2022-06-06 02:53:20|40618.6|40578.6|40611.9|40571.9|40618.6|40578.6|40611.9|40571.9|0
1654484010000|2022-06-06 02:53:30|40613.6|40573.6|40618.6|40578.6|40618.6|40578.6|40613.6|40573.6|0
1654484020000|2022-06-06 02:53:40|40615.3|40575.3|40615.3|40575.3|40618.6|40578.6|40615.3|40575.3|0
1654484030000|2022-06-06 02:53:50|40618.6|40578.6|40621.9|40581.9|40621.9|40581.9|40618.6|40578.6|0
1654484040000|2022-06-06 02:54:00|40613.6|40573.6|40616.9|40576.9|40616.9|40576.9|40613.6|40573.6|5
1654484050000|2022-06-06 02:54:10|40613.6|40573.6|40613.6|40573.6|40613.6|40573.6|40613.6|40573.6|0
1654484060000|2022-06-06 02:54:20|40611.9|40571.9|40611.9|40571.9|40611.9|40571.9|40611.9|40571.9|0
1654484110000|2022-06-06 02:55:10|40613.6|40573.6|40613.6|40573.6|40613.6|40573.6|40613.6|40573.6|0
1654484140000|2022-06-06 02:55:40|40611.9|40571.9|40608.6|40568.6|40611.9|40571.9|40608.6|40568.6|0
1654484150000|2022-06-06 02:55:50|40611.9|40571.9|40611.9|40571.9|40611.9|40571.9|40611.9|40571.9|0
1654484160000|2022-06-06 02:56:00|40613.6|40573.6|40633.6|40593.6|40633.6|40593.6|40613.6|40573.6|2
1654484170000|2022-06-06 02:56:10|40635.2|40595.2|40643.6|40603.6|40643.6|40603.6|40635.2|40595.2|0
1654484180000|2022-06-06 02:56:20|40636.9|40596.9|40631.9|40591.9|40636.9|40596.9|40628.6|40588.6|1
1654484200000|2022-06-06 02:56:40|40630.2|40590.2|40623.6|40583.6|40630.2|40590.2|40623.6|40583.6|0
1654484220000|2022-06-06 02:57:00|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|1
1654484230000|2022-06-06 02:57:10|40625.2|40585.2|40628.6|40588.6|40628.6|40588.6|40625.2|40585.2|0
1654484250000|2022-06-06 02:57:30|40631.9|40591.9|40628.6|40588.6|40631.9|40591.9|40628.6|40588.6|0
1654484260000|2022-06-06 02:57:40|40625.2|40585.2|40625.2|40585.2|40625.2|40585.2|40625.2|40585.2|0
1654484270000|2022-06-06 02:57:50|40628.6|40588.6|40623.6|40583.6|40628.6|40588.6|40623.6|40583.6|0
1654484280000|2022-06-06 02:58:00|40625.2|40585.2|40631.9|40591.9|40631.9|40591.9|40625.2|40585.2|0
1654484300000|2022-06-06 02:58:20|40628.6|40588.6|40625.2|40585.2|40628.6|40588.6|40625.2|40585.2|0
1654484330000|2022-06-06 02:58:50|40623.5|40583.5|40625.2|40585.2|40625.2|40585.2|40623.5|40583.5|0
1654484340000|2022-06-06 02:59:00|40623.5|40583.5|40625.2|40585.2|40625.2|40585.2|40623.5|40583.5|0
1654484350000|2022-06-06 02:59:10|40628.5|40588.5|40623.5|40583.5|40628.5|40588.5|40623.5|40583.5|0
1654484370000|2022-06-06 02:59:30|40625.2|40585.2|40628.5|40588.5|40628.5|40588.5|40625.2|40585.2|0
1654484380000|2022-06-06 02:59:40|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|0
1654484400000|2022-06-06 03:00:00|40628.5|40588.5|40623.5|40583.5|40628.5|40588.5|40623.5|40583.5|0
1654484410000|2022-06-06 03:00:10|40625.2|40585.2|40628.5|40588.5|40628.5|40588.5|40625.2|40585.2|0
1654484420000|2022-06-06 03:00:20|40623.5|40583.5|40628.5|40588.5|40628.5|40588.5|40623.5|40583.5|0
1654484430000|2022-06-06 03:00:30|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|0
1654484440000|2022-06-06 03:00:40|40628.5|40588.5|40623.5|40583.5|40628.5|40588.5|40623.5|40583.5|0
1654484500000|2022-06-06 03:01:40|40613.5|40573.5|40613.5|40573.5|40613.5|40573.5|40613.5|40573.5|1
1654484510000|2022-06-06 03:01:50|40616.8|40576.8|40606.8|40566.8|40616.8|40576.8|40606.8|40566.8|9
1654484520000|2022-06-06 03:02:00|40601.8|40561.8|40601.8|40561.8|40601.8|40561.8|40600.2|40560.2|2
1654484530000|2022-06-06 03:02:10|40603.5|40563.5|40593.5|40553.5|40603.5|40563.5|40593.5|40553.5|0
1654484540000|2022-06-06 03:02:20|40595.2|40555.2|40593.5|40553.5|40595.2|40555.2|40593.5|40553.5|0
1654484550000|2022-06-06 03:02:30|40595.2|40555.2|40595.2|40555.2|40595.2|40555.2|40595.2|40555.2|0
1654484570000|2022-06-06 03:02:50|40598.5|40558.5|40598.5|40558.5|40601.8|40561.8|40595.2|40555.2|2
1654484580000|2022-06-06 03:03:00|40581.8|40541.8|40583.5|40543.5|40583.5|40543.5|40578.5|40538.5|2
1654484610000|2022-06-06 03:03:30|40578.5|40538.5|40578.5|40538.5|40583.5|40543.5|40578.5|40538.5|0
1654484620000|2022-06-06 03:03:40|40580.2|40540.2|40593.5|40553.5|40593.5|40553.5|40580.2|40540.2|2
1654484640000|2022-06-06 03:04:00|40595.2|40555.2|40603.5|40563.5|40603.5|40563.5|40595.2|40555.2|0
1654484650000|2022-06-06 03:04:10|40601.8|40561.8|40603.5|40563.5|40603.5|40563.5|40601.8|40561.8|0
1654484660000|2022-06-06 03:04:20|40608.5|40568.5|40608.5|40568.5|40608.5|40568.5|40608.5|40568.5|0
1654484670000|2022-06-06 03:04:30|40610.2|40570.2|40610.2|40570.2|40610.2|40570.2|40610.2|40570.2|0
1654484680000|2022-06-06 03:04:40|40611.8|40571.8|40610.2|40570.2|40611.8|40571.8|40608.5|40568.5|0
1654484700000|2022-06-06 03:05:00|40613.5|40573.5|40606.8|40566.8|40616.8|40576.8|40606.8|40566.8|2
1654484710000|2022-06-06 03:05:10|40603.5|40563.5|40598.5|40558.5|40603.5|40563.5|40598.5|40558.5|0
1654484750000|2022-06-06 03:05:50|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|0
1654484760000|2022-06-06 03:06:00|40606.8|40566.8|40606.8|40566.8|40606.8|40566.8|40606.8|40566.8|0
1654484770000|2022-06-06 03:06:10|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|4
1654484790000|2022-06-06 03:06:30|40611.8|40571.8|40611.8|40571.8|40611.8|40571.8|40611.8|40571.8|7
1654484800000|2022-06-06 03:06:40|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|40615.2|40575.2|0
1654484810000|2022-06-06 03:06:50|40613.5|40573.5|40621.8|40581.8|40621.8|40581.8|40613.5|40573.5|0
1654484820000|2022-06-06 03:07:00|40625.2|40585.2|40618.5|40578.5|40625.2|40585.2|40618.5|40578.5|0
1654484880000|2022-06-06 03:08:00|40620.2|40580.2|40635.2|40595.2|40635.2|40595.2|40620.2|40580.2|2
1654484890000|2022-06-06 03:08:10|40638.5|40598.5|40638.5|40598.5|40638.5|40598.5|40638.5|40598.5|0
1654484910000|2022-06-06 03:08:30|40636.8|40596.8|40620.2|40580.2|40636.8|40596.8|40620.2|40580.2|0
1654484920000|2022-06-06 03:08:40|40600.2|40560.2|40600.2|40560.2|40600.2|40560.2|40598.5|40558.5|5
1654484940000|2022-06-06 03:09:00|40600.1|40560.1|40600.1|40560.1|40600.1|40560.1|40600.1|40560.1|0
1654484990000|2022-06-06 03:09:50|40598.5|40558.5|40588.5|40548.5|40598.5|40558.5|40588.5|40548.5|0
1654485000000|2022-06-06 03:10:00|40590.1|40550.1|40596.8|40556.8|40596.8|40556.8|40590.1|40550.1|0
1654485010000|2022-06-06 03:10:10|40590.1|40550.1|40588.5|40548.5|40590.1|40550.1|40588.5|40548.5|1
1654485020000|2022-06-06 03:10:20|40586.8|40546.8|40588.5|40548.5|40588.5|40548.5|40586.8|40546.8|0
1654485030000|2022-06-06 03:10:30|40585.1|40545.1|40586.8|40546.8|40588.5|40548.5|40583.5|40543.5|1
1654485040000|2022-06-06 03:10:40|40583.5|40543.5|40588.5|40548.5|40588.5|40548.5|40583.5|40543.5|1
1654485050000|2022-06-06 03:10:50|40590.1|40550.1|40593.5|40553.5|40593.5|40553.5|40590.1|40550.1|0
1654485080000|2022-06-06 03:11:20|40598.5|40558.5|40598.5|40558.5|40598.5|40558.5|40598.5|40558.5|0
1654485100000|2022-06-06 03:11:40|40605.1|40565.1|40605.1|40565.1|40605.1|40565.1|40605.1|40565.1|0
1654485120000|2022-06-06 03:12:00|40601.8|40561.8|40603.4|40563.4|40603.4|40563.4|40601.8|40561.8|0
1654485130000|2022-06-06 03:12:10|40605.1|40565.1|40596.8|40556.8|40605.1|40565.1|40596.8|40556.8|0
1654485140000|2022-06-06 03:12:20|40598.4|40558.4|40596.8|40556.8|40598.4|40558.4|40596.8|40556.8|0
1654485150000|2022-06-06 03:12:30|40598.4|40558.4|40598.4|40558.4|40598.4|40558.4|40598.4|40558.4|0
1654485180000|2022-06-06 03:13:00|40596.8|40556.8|40596.8|40556.8|40596.8|40556.8|40596.8|40556.8|0
1654485200000|2022-06-06 03:13:20|40580.1|40540.1|40580.1|40540.1|40580.1|40540.1|40580.1|40540.1|4
1654485210000|2022-06-06 03:13:30|40576.8|40536.8|40576.8|40536.8|40576.8|40536.8|40576.8|40536.8|0
1654485240000|2022-06-06 03:14:00|40586.8|40546.8|40578.4|40538.4|40586.8|40546.8|40578.4|40538.4|8
1654485250000|2022-06-06 03:14:10|40581.7|40541.7|40581.7|40541.7|40581.7|40541.7|40581.7|40541.7|0
1654485270000|2022-06-06 03:14:30|40583.4|40543.4|40586.7|40546.7|40586.7|40546.7|40583.4|40543.4|0
1654485280000|2022-06-06 03:14:40|40583.4|40543.4|40585.1|40545.1|40585.1|40545.1|40583.4|40543.4|5
1654485290000|2022-06-06 03:14:50|40586.7|40546.7|40598.4|40558.4|40598.4|40558.4|40585.1|40545.1|2
1654485300000|2022-06-06 03:15:00|40605.1|40565.1|40598.4|40558.4|40605.1|40565.1|40598.4|40558.4|0
1654485340000|2022-06-06 03:15:40|40603.4|40563.4|40605.1|40565.1|40605.1|40565.1|40601.7|40561.7|0
1654485350000|2022-06-06 03:15:50|40608.4|40568.4|40608.4|40568.4|40608.4|40568.4|40608.4|40568.4|1
1654485360000|2022-06-06 03:16:00|40611.7|40571.7|40615.1|40575.1|40615.1|40575.1|40611.7|40571.7|0
1654485420000|2022-06-06 03:17:00|40615|40575|40615|40575|40615|40575|40615|40575|0
1654485490000|2022-06-06 03:18:10|40606.7|40566.7|40598.4|40558.4|40608.4|40568.4|40598.4|40558.4|0
1654485500000|2022-06-06 03:18:20|40596.7|40556.7|40595|40555|40596.7|40556.7|40595|40555|0
1654485510000|2022-06-06 03:18:30|40588.4|40548.4|40588.4|40548.4|40591.7|40551.7|40588.4|40548.4|0
1654485530000|2022-06-06 03:18:50|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|40591.7|40551.7|0
1654485540000|2022-06-06 03:19:00|40596.7|40556.7|40598.4|40558.4|40598.4|40558.4|40596.7|40556.7|0
1654485550000|2022-06-06 03:19:10|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|0
1654485600000|2022-06-06 03:20:00|40598.4|40558.4|40605|40565|40605|40565|40598.4|40558.4|0
1654485610000|2022-06-06 03:20:10|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|40601.7|40561.7|0
1654485630000|2022-06-06 03:20:30|40598.4|40558.4|40598.4|40558.4|40598.4|40558.4|40598.4|40558.4|0
1654485730000|2022-06-06 03:22:10|40596.7|40556.7|40598.4|40558.4|40598.4|40558.4|40596.7|40556.7|0
1654485750000|2022-06-06 03:22:30|40596.7|40556.7|40598.4|40558.4|40598.4|40558.4|40596.7|40556.7|0
1654485770000|2022-06-06 03:22:50|40596.7|40556.7|40598.4|40558.4|40598.4|40558.4|40596.7|40556.7|0
1654485790000|2022-06-06 03:23:10|40596.7|40556.7|40596.7|40556.7|40596.7|40556.7|40596.7|40556.7|0
1654485800000|2022-06-06 03:23:20|40598.4|40558.4|40598.4|40558.4|40598.4|40558.4|40598.4|40558.4|0
1654485850000|2022-06-06 03:24:10|40596.7|40556.7|40593.4|40553.4|40596.7|40556.7|40593.4|40553.4|0
1654485870000|2022-06-06 03:24:30|40593.3|40553.3|40596.7|40556.7|40596.7|40556.7|40593.3|40553.3|0
1654485890000|2022-06-06 03:24:50|40593.3|40553.3|40588.3|40548.3|40593.3|40553.3|40588.3|40548.3|1
1654485900000|2022-06-06 03:25:00|40586.7|40546.7|40581.7|40541.7|40588.3|40548.3|40581.7|40541.7|0
1654485910000|2022-06-06 03:25:10|40580|40540|40581.7|40541.7|40581.7|40541.7|40580|40540|0
1654485920000|2022-06-06 03:25:20|40580|40540|40581.7|40541.7|40581.7|40541.7|40580|40540|0
1654485950000|2022-06-06 03:25:50|40580|40540|40581.7|40541.7|40581.7|40541.7|40580|40540|0
1654485960000|2022-06-06 03:26:00|40580|40540|40581.7|40541.7|40581.7|40541.7|40580|40540|0
1654486000000|2022-06-06 03:26:40|40580|40540|40581.7|40541.7|40581.7|40541.7|40580|40540|0
1654486020000|2022-06-06 03:27:00|40580|40540|40581.7|40541.7|40581.7|40541.7|40580|40540|0
1654486030000|2022-06-06 03:27:10|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|0
1654486050000|2022-06-06 03:27:30|40583.3|40543.3|40585|40545|40586.6|40546.6|40583.3|40543.3|1
1654486060000|2022-06-06 03:27:40|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|0
1654486100000|2022-06-06 03:28:20|40585|40545|40585|40545|40585|40545|40585|40545|0
1654486110000|2022-06-06 03:28:30|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|0
1654486160000|2022-06-06 03:29:20|40580|40540|40581.6|40541.6|40581.6|40541.6|40580|40540|0
1654486170000|2022-06-06 03:29:30|40580|40540|40580|40540|40580|40540|40580|40540|0
1654486180000|2022-06-06 03:29:40|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|1
1654486250000|2022-06-06 03:30:50|40586.6|40546.6|40588.3|40548.3|40588.3|40548.3|40586.6|40546.6|2
1654486270000|2022-06-06 03:31:10|40593.3|40553.3|40601.6|40561.6|40601.6|40561.6|40593.3|40553.3|1
1654486290000|2022-06-06 03:31:30|40599.9|40559.9|40604.9|40564.9|40604.9|40564.9|40599.9|40559.9|0
1654486300000|2022-06-06 03:31:40|40601.6|40561.6|40601.6|40561.6|40601.6|40561.6|40601.6|40561.6|0
1654486320000|2022-06-06 03:32:00|40596.6|40556.6|40601.6|40561.6|40601.6|40561.6|40596.6|40556.6|0
1654486370000|2022-06-06 03:32:50|40599.9|40559.9|40598.2|40558.2|40604.9|40564.9|40598.2|40558.2|0
1654486380000|2022-06-06 03:33:00|40594.9|40554.9|40594.9|40554.9|40594.9|40554.9|40594.9|40554.9|0
1654486400000|2022-06-06 03:33:20|40589.9|40549.9|40591.6|40551.6|40591.6|40551.6|40588.3|40548.3|0
1654486410000|2022-06-06 03:33:30|40589.9|40549.9|40591.6|40551.6|40591.6|40551.6|40588.3|40548.3|0
1654486460000|2022-06-06 03:34:20|40589.9|40549.9|40584.9|40544.9|40589.9|40549.9|40584.9|40544.9|0
1654486500000|2022-06-06 03:35:00|40583.2|40543.2|40578.3|40538.3|40583.2|40543.2|40578.3|40538.3|0
1654486510000|2022-06-06 03:35:10|40576.6|40536.6|40576.6|40536.6|40576.6|40536.6|40576.6|40536.6|0
1654486530000|2022-06-06 03:35:30|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|40578.3|40538.3|0
1654486550000|2022-06-06 03:35:50|40576.6|40536.6|40578.3|40538.3|40578.3|40538.3|40576.6|40536.6|0
1654486580000|2022-06-06 03:36:20|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|40581.6|40541.6|0
1654486600000|2022-06-06 03:36:40|40584.9|40544.9|40584.9|40544.9|40584.9|40544.9|40584.9|40544.9|1
1654486630000|2022-06-06 03:37:10|40586.6|40546.6|40584.9|40544.9|40586.6|40546.6|40584.9|40544.9|0
1654486670000|2022-06-06 03:37:50|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|2
1654486680000|2022-06-06 03:38:00|40586.6|40546.6|40588.2|40548.2|40588.2|40548.2|40586.6|40546.6|0
1654486750000|2022-06-06 03:39:10|40586.6|40546.6|40588.2|40548.2|40588.2|40548.2|40586.6|40546.6|0
1654486780000|2022-06-06 03:39:40|40586.6|40546.6|40586.6|40546.6|40586.6|40546.6|40586.6|40546.6|0
1654486790000|2022-06-06 03:39:50|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|0
1654486810000|2022-06-06 03:40:10|40584.9|40544.9|40584.9|40544.9|40584.9|40544.9|40584.9|40544.9|2
1654486980000|2022-06-06 03:43:00|40584.8|40544.8|40584.8|40544.8|40584.8|40544.8|40584.8|40544.8|0
1654487030000|2022-06-06 03:43:50|40581.5|40541.5|40581.5|40541.5|40581.5|40541.5|40581.5|40541.5|0
1654487110000|2022-06-06 03:45:10|40584.8|40544.8|40584.8|40544.8|40584.8|40544.8|40584.8|40544.8|0
1654487380000|2022-06-06 03:49:40|40583.1|40543.1|40584.8|40544.8|40584.8|40544.8|40583.1|40543.1|1
1654487410000|2022-06-06 03:50:10|40581.5|40541.5|40581.5|40541.5|40581.5|40541.5|40581.5|40541.5|0
1654487440000|2022-06-06 03:50:40|40584.8|40544.8|40584.8|40544.8|40584.8|40544.8|40584.8|40544.8|0
1654487470000|2022-06-06 03:51:10|40581.5|40541.5|40581.5|40541.5|40581.5|40541.5|40581.5|40541.5|0
1654487490000|2022-06-06 03:51:30|40578.1|40538.1|40576.5|40536.5|40578.1|40538.1|40576.5|40536.5|0
1654487500000|2022-06-06 03:51:40|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|0
1654487520000|2022-06-06 03:52:00|40576.5|40536.5|40576.5|40536.5|40576.5|40536.5|40576.5|40536.5|0
1654487580000|2022-06-06 03:53:00|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|40576.5|40536.5|0
1654487630000|2022-06-06 03:53:50|40581.4|40541.4|40581.4|40541.4|40581.4|40541.4|40581.4|40541.4|0
1654487690000|2022-06-06 03:54:50|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|0
1654487700000|2022-06-06 03:55:00|40576.4|40536.4|40578.1|40538.1|40578.1|40538.1|40576.4|40536.4|0
1654487710000|2022-06-06 03:55:10|40581.4|40541.4|40584.8|40544.8|40584.8|40544.8|40581.4|40541.4|0
1654487730000|2022-06-06 03:55:30|40581.4|40541.4|40581.4|40541.4|40581.4|40541.4|40581.4|40541.4|0
1654487760000|2022-06-06 03:56:00|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|0
1654487770000|2022-06-06 03:56:10|40576.4|40536.4|40578.1|40538.1|40578.1|40538.1|40576.4|40536.4|0
1654487780000|2022-06-06 03:56:20|40576.4|40536.4|40576.4|40536.4|40578.1|40538.1|40576.4|40536.4|0
1654487810000|2022-06-06 03:56:50|40573.1|40533.1|40534.7|40494.7|40573.1|40533.1|40531.4|40491.4|19
1654487830000|2022-06-06 03:57:10|40531.4|40491.4|40531.4|40491.4|40531.4|40491.4|40531.4|40491.4|0
1654487850000|2022-06-06 03:57:30|40534.7|40494.7|40536.4|40496.4|40536.4|40496.4|40534.7|40494.7|0
1654487870000|2022-06-06 03:57:50|40533.1|40493.1|40529.7|40489.7|40533.1|40493.1|40529.7|40489.7|1
1654487880000|2022-06-06 03:58:00|40526.4|40486.4|40526.4|40486.4|40526.4|40486.4|40526.4|40486.4|0
1654487920000|2022-06-06 03:58:40|40524.7|40484.7|40518.1|40478.1|40524.7|40484.7|40518.1|40478.1|0
1654487940000|2022-06-06 03:59:00|40516.4|40476.4|40508.1|40468.1|40516.4|40476.4|40506.4|40466.4|1
1654487950000|2022-06-06 03:59:10|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|0
1654488000000|2022-06-06 04:00:00|40508.1|40468.1|40508.1|40468.1|40508.1|40468.1|40508.1|40468.1|0
1654488010000|2022-06-06 04:00:10|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|40511.4|40471.4|0
1654488020000|2022-06-06 04:00:20|40509.7|40469.7|40508.1|40468.1|40509.7|40469.7|40508.1|40468.1|1
1654488030000|2022-06-06 04:00:30|40514.7|40474.7|40514.7|40474.7|40514.7|40474.7|40514.7|40474.7|0
1654488060000|2022-06-06 04:01:00|40508.1|40468.1|40508.1|40468.1|40508.1|40468.1|40508.1|40468.1|0
1654488080000|2022-06-06 04:01:20|40511.4|40471.4|40528.1|40488.1|40528.1|40488.1|40511.4|40471.4|2
1654488160000|2022-06-06 04:02:40|40526.4|40486.4|40528.1|40488.1|40528.1|40488.1|40526.4|40486.4|1
1654488180000|2022-06-06 04:03:00|40528|40488|40528|40488|40528|40488|40528|40488|0
1654488370000|2022-06-06 04:06:10|40526.3|40486.3|40524.7|40484.7|40526.3|40486.3|40524.7|40484.7|0
1654488410000|2022-06-06 04:06:50|40526.3|40486.3|40528|40488|40528|40488|40526.3|40486.3|0
1654488460000|2022-06-06 04:07:40|40531.3|40491.3|40531.3|40491.3|40531.3|40491.3|40531.3|40491.3|0
1654488470000|2022-06-06 04:07:50|40534.7|40494.7|40534.7|40494.7|40534.7|40494.7|40534.7|40494.7|0
1654488550000|2022-06-06 04:09:10|40534.6|40494.6|40534.6|40494.6|40534.6|40494.6|40534.6|40494.6|0
1654488900000|2022-06-06 04:15:00|40529.6|40489.6|40529.6|40489.6|40529.6|40489.6|40529.6|40489.6|0
1654489050000|2022-06-06 04:17:30|40531.3|40491.3|40534.6|40494.6|40534.6|40494.6|40531.3|40491.3|0
1654489070000|2022-06-06 04:17:50|40531.3|40491.3|40527.9|40487.9|40531.3|40491.3|40527.9|40487.9|0
1654489080000|2022-06-06 04:18:00|40524.6|40484.6|40527.9|40487.9|40527.9|40487.9|40524.6|40484.6|1
1654489140000|2022-06-06 04:19:00|40537.9|40497.9|40537.9|40497.9|40537.9|40497.9|40537.9|40497.9|1
1654489230000|2022-06-06 04:20:30|40534.6|40494.6|40534.6|40494.6|40534.6|40494.6|40534.6|40494.6|0
1654489260000|2022-06-06 04:21:00|40537.9|40497.9|40537.9|40497.9|40537.9|40497.9|40537.9|40497.9|0
1654489270000|2022-06-06 04:21:10|40534.6|40494.6|40534.6|40494.6|40534.6|40494.6|40534.6|40494.6|0
1654489330000|2022-06-06 04:22:10|40536.2|40496.2|40537.9|40497.9|40539.5|40499.5|40534.5|40494.5|1
1654489430000|2022-06-06 04:23:50|||||||||1
1654489440000|2022-06-06 04:24:00|40534.5|40494.5|40534.5|40494.5|40534.5|40494.5|40534.5|40494.5|0
1654489460000|2022-06-06 04:24:20|40537.9|40497.9|40537.9|40497.9|40537.9|40497.9|40537.9|40497.9|0
1654489530000|2022-06-06 04:25:30|40537.8|40497.8|40537.8|40497.8|40537.8|40497.8|40537.8|40497.8|0
1654489590000|2022-06-06 04:26:30|40539.5|40499.5|40537.8|40497.8|40539.5|40499.5|40537.8|40497.8|0
1654489600000|2022-06-06 04:26:40|40542.8|40502.8|40542.8|40502.8|40542.8|40502.8|40542.8|40502.8|0
1654489610000|2022-06-06 04:26:50|40537.8|40497.8|40537.8|40497.8|40537.8|40497.8|40537.8|40497.8|1
1654489700000|2022-06-06 04:28:20|40534.5|40494.5|40534.5|40494.5|40534.5|40494.5|40534.5|40494.5|0
1654489810000|2022-06-06 04:30:10|40532.8|40492.8|40534.5|40494.5|40534.5|40494.5|40531.2|40491.2|1
1654489820000|2022-06-06 04:30:20|40536.2|40496.2|40534.5|40494.5|40539.5|40499.5|40534.5|40494.5|0
1654489870000|2022-06-06 04:31:10|40527.8|40487.8|40536.2|40496.2|40536.2|40496.2|40526.2|40486.2|1
1654489880000|2022-06-06 04:31:20|40534.5|40494.5|40534.5|40494.5|40534.5|40494.5|40534.5|40494.5|0
1654489890000|2022-06-06 04:31:30|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|40541.2|40501.2|0
1654489920000|2022-06-06 04:32:00|40541.1|40501.1|40541.1|40501.1|40541.1|40501.1|40541.1|40501.1|0
1654489930000|2022-06-06 04:32:10|40537.8|40497.8|40537.8|40497.8|40537.8|40497.8|40537.8|40497.8|0
1654489940000|2022-06-06 04:32:20|40542.8|40502.8|40542.8|40502.8|40542.8|40502.8|40542.8|40502.8|0
1654489950000|2022-06-06 04:32:30|40546.1|40506.1|40546.1|40506.1|40546.1|40506.1|40546.1|40506.1|0
1654489960000|2022-06-06 04:32:40|40542.8|40502.8|40541.1|40501.1|40542.8|40502.8|40541.1|40501.1|0
1654490160000|2022-06-06 04:36:00|40536.1|40496.1|40536.1|40496.1|40536.1|40496.1|40536.1|40496.1|0
1654490170000|2022-06-06 04:36:10|40537.8|40497.8|40536.1|40496.1|40537.8|40497.8|40536.1|40496.1|0
1654490270000|2022-06-06 04:37:50|40532.8|40492.8|40532.8|40492.8|40532.8|40492.8|40532.8|40492.8|0
1654490280000|2022-06-06 04:38:00|40541.1|40501.1|40541.1|40501.1|40541.1|40501.1|40541.1|40501.1|3
1654490350000|2022-06-06 04:39:10|40544.4|40504.4|40544.4|40504.4|40544.4|40504.4|40544.4|40504.4|0
1654490370000|2022-06-06 04:39:30|40546.1|40506.1|40544.4|40504.4|40546.1|40506.1|40544.4|40504.4|0
1654490380000|2022-06-06 04:39:40|40541.1|40501.1|40541.1|40501.1|40541.1|40501.1|40541.1|40501.1|0
1654490410000|2022-06-06 04:40:10|40544.4|40504.4|40544.4|40504.4|40544.4|40504.4|40544.4|40504.4|0
1654490440000|2022-06-06 04:40:40|40546.1|40506.1|40554.4|40514.4|40554.4|40514.4|40546.1|40506.1|0
1654490500000|2022-06-06 04:41:40|40551.1|40511.1|40551.1|40511.1|40551.1|40511.1|40551.1|40511.1|0
1654490590000|2022-06-06 04:43:10|40554.4|40514.4|40554.4|40514.4|40554.4|40514.4|40554.4|40514.4|1
1654490640000|2022-06-06 04:44:00|40546.1|40506.1|40544.4|40504.4|40546.1|40506.1|40544.4|40504.4|2
1654490650000|2022-06-06 04:44:10|40541.1|40501.1|40541.1|40501.1|40541.1|40501.1|40541.1|40501.1|0
1654490660000|2022-06-06 04:44:20|40544.4|40504.4|40544.4|40504.4|40544.4|40504.4|40544.4|40504.4|0
1654490800000|2022-06-06 04:46:40|40541|40501|40541|40501|40541|40501|40541|40501|0
1654490820000|2022-06-06 04:47:00|40546|40506|40544.4|40504.4|40546|40506|40544.4|40504.4|0
1654490890000|2022-06-06 04:48:10|40544.3|40504.3|40544.3|40504.3|40544.3|40504.3|40544.3|40504.3|0
1654490940000|2022-06-06 04:49:00|40541|40501|40541|40501|40541|40501|40541|40501|0
1654490980000|2022-06-06 04:49:40|40544.3|40504.3|40541|40501|40544.3|40504.3|40541|40501|0
1654491000000|2022-06-06 04:50:00|40542.7|40502.7|40541|40501|40542.7|40502.7|40541|40501|1
1654491010000|2022-06-06 04:50:10|40539.3|40499.3|40541|40501|40541|40501|40539.3|40499.3|0
1654491040000|2022-06-06 04:50:40|40544.3|40504.3|40544.3|40504.3|40544.3|40504.3|40544.3|40504.3|0
1654491070000|2022-06-06 04:51:10|40546|40506|40544.3|40504.3|40546|40506|40544.3|40504.3|1
1654491090000|2022-06-06 04:51:30|40541|40501|40541|40501|40541|40501|40541|40501|0
1654491160000|2022-06-06 04:52:40|40552.7|40512.7|40547.7|40507.7|40552.7|40512.7|40547.7|40507.7|5
1654491270000|2022-06-06 04:54:30|40547.6|40507.6|40547.6|40507.6|40547.6|40507.6|40547.6|40507.6|0
1654491290000|2022-06-06 04:54:50|40554.3|40514.3|40551|40511|40554.3|40514.3|40551|40511|5
1654491380000|2022-06-06 04:56:20|40552.6|40512.6|40557.6|40517.6|40557.6|40517.6|40552.6|40512.6|0
1654491400000|2022-06-06 04:56:40|40556|40516|40556|40516|40556|40516|40556|40516|0
1654491410000|2022-06-06 04:56:50|40552.6|40512.6|40551|40511|40552.6|40512.6|40551|40511|1
1654491460000|2022-06-06 04:57:40|40550.9|40510.9|40550.9|40510.9|40550.9|40510.9|40550.9|40510.9|0
1654491600000|2022-06-06 05:00:00|40577.6|40537.6|40597.6|40557.6|40597.6|40557.6|40577.6|40537.6|7
1654491610000|2022-06-06 05:00:10|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|7
1654491620000|2022-06-06 05:00:20|40604.3|40564.3|40602.6|40562.6|40604.3|40564.3|40602.6|40562.6|0
1654491660000|2022-06-06 05:01:00|||||||||1
1654491720000|2022-06-06 05:02:00|||||||||1
1654491770000|2022-06-06 05:02:50|40604.3|40564.3|40602.6|40562.6|40604.3|40564.3|40602.6|40562.6|0
1654491810000|2022-06-06 05:03:30|40600.9|40560.9|40592.6|40552.6|40600.9|40560.9|40592.6|40552.6|1
1654491830000|2022-06-06 05:03:50|40590.9|40550.9|40590.9|40550.9|40590.9|40550.9|40590.9|40550.9|1
1654491840000|2022-06-06 05:04:00|40584.2|40544.2|40584.2|40544.2|40584.2|40544.2|40582.6|40542.6|0
1654491900000|2022-06-06 05:05:00|40582.6|40542.6|40584.2|40544.2|40584.2|40544.2|40582.6|40542.6|0
1654491910000|2022-06-06 05:05:10|40582.6|40542.6|40582.6|40542.6|40582.6|40542.6|40582.6|40542.6|0
1654491930000|2022-06-06 05:05:30|40570.9|40530.9|40570.9|40530.9|40570.9|40530.9|40565.9|40525.9|2
1654491950000|2022-06-06 05:05:50|40567.6|40527.6|40567.6|40527.6|40567.6|40527.6|40567.6|40527.6|0
1654491980000|2022-06-06 05:06:20|40570.9|40530.9|40567.6|40527.6|40570.9|40530.9|40567.6|40527.6|0
1654492030000|2022-06-06 05:07:10|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|0
1654492070000|2022-06-06 05:07:50|40570.9|40530.9|40569.2|40529.2|40570.9|40530.9|40569.2|40529.2|1
1654492080000|2022-06-06 05:08:00|40562.5|40522.5|40562.5|40522.5|40574.2|40534.2|40562.5|40522.5|2
1654492090000|2022-06-06 05:08:10|||||||||1
1654492100000|2022-06-06 05:08:20|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|2
1654492110000|2022-06-06 05:08:30|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|0
1654492130000|2022-06-06 05:08:50|40555.9|40515.9|40562.5|40522.5|40562.5|40522.5|40555.9|40515.9|2
1654492140000|2022-06-06 05:09:00|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|1
1654492150000|2022-06-06 05:09:10|40564.2|40524.2|40562.5|40522.5|40564.2|40524.2|40562.5|40522.5|0
1654492160000|2022-06-06 05:09:20|40564.2|40524.2|40564.2|40524.2|40564.2|40524.2|40564.2|40524.2|0
1654492170000|2022-06-06 05:09:30|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|40567.5|40527.5|0
1654492220000|2022-06-06 05:10:20|40562.5|40522.5|40567.5|40527.5|40567.5|40527.5|40562.5|40522.5|0
1654492270000|2022-06-06 05:11:10|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|0
1654492280000|2022-06-06 05:11:20|40564.2|40524.2|40567.5|40527.5|40567.5|40527.5|40564.2|40524.2|0
1654492320000|2022-06-06 05:12:00|40565.8|40525.8|40562.5|40522.5|40565.8|40525.8|40562.5|40522.5|0
1654492350000|2022-06-06 05:12:30|||||||||1
1654492400000|2022-06-06 05:13:20|40564.2|40524.2|40564.2|40524.2|40564.2|40524.2|40564.2|40524.2|1
1654492470000|2022-06-06 05:14:30|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|0
1654492500000|2022-06-06 05:15:00|40564.2|40524.2|40564.2|40524.2|40564.2|40524.2|40562.5|40522.5|2
1654492510000|2022-06-06 05:15:10|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|40562.5|40522.5|0
1654492520000|2022-06-06 05:15:20|40557.5|40517.5|40544.2|40504.2|40557.5|40517.5|40544.2|40504.2|7
1654492530000|2022-06-06 05:15:30|40542.5|40502.5|40550.8|40510.8|40552.5|40512.5|40542.5|40502.5|3
1654492540000|2022-06-06 05:15:40|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|0
1654492550000|2022-06-06 05:15:50|40550.8|40510.8|40550.8|40510.8|40550.8|40510.8|40550.8|40510.8|0
1654492660000|2022-06-06 05:17:40|40549.1|40509.1|40542.5|40502.5|40549.1|40509.1|40542.5|40502.5|0
1654492690000|2022-06-06 05:18:10|40544.1|40504.1|40550.8|40510.8|40552.5|40512.5|40544.1|40504.1|0
1654492760000|2022-06-06 05:19:20|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|0
1654492780000|2022-06-06 05:19:40|40550.8|40510.8|40550.8|40510.8|40550.8|40510.8|40550.8|40510.8|0
1654492790000|2022-06-06 05:19:50|40547.5|40507.5|40547.5|40507.5|40547.5|40507.5|40547.5|40507.5|0
1654492800000|2022-06-06 05:20:00|40545.8|40505.8|40545.8|40505.8|40545.8|40505.8|40545.8|40505.8|0
1654492810000|2022-06-06 05:20:10|40542.4|40502.4|40542.4|40502.4|40542.4|40502.4|40542.4|40502.4|0
1654492910000|2022-06-06 05:21:50|||||||||1
1654492980000|2022-06-06 05:23:00|40544.1|40504.1|40562.4|40522.4|40562.4|40522.4|40544.1|40504.1|3
1654493020000|2022-06-06 05:23:40|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|40559.1|40519.1|1
1654493040000|2022-06-06 05:24:00|40552.4|40512.4|40552.4|40512.4|40554.1|40514.1|40552.4|40512.4|0
1654493050000|2022-06-06 05:24:10|40554.1|40514.1|40549.1|40509.1|40554.1|40514.1|40549.1|40509.1|0
1654493060000|2022-06-06 05:24:20|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|40552.4|40512.4|0
1654493220000|2022-06-06 05:27:00|40554.1|40514.1|40554.1|40514.1|40554.1|40514.1|40554.1|40514.1|3
1654493230000|2022-06-06 05:27:10|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|40560.7|40520.7|0
1654493260000|2022-06-06 05:27:40|40557.4|40517.4|40560.7|40520.7|40560.7|40520.7|40557.4|40517.4|0
1654493270000|2022-06-06 05:27:50|40554.1|40514.1|40552.4|40512.4|40554.1|40514.1|40552.4|40512.4|0
1654493280000|2022-06-06 05:28:00|40554.1|40514.1|40552.4|40512.4|40554.1|40514.1|40552.4|40512.4|1
1654493400000|2022-06-06 05:30:00|40555.7|40515.7|40529|40489|40555.7|40515.7|40529|40489|3
1654493450000|2022-06-06 05:30:50|40534|40494|40534|40494|40534|40494|40534|40494|1
1654493460000|2022-06-06 05:31:00|40537.4|40497.4|40534|40494|40542.4|40502.4|40534|40494|2
1654493470000|2022-06-06 05:31:10|40532.4|40492.4|40524|40484|40532.4|40492.4|40524|40484|0
1654493480000|2022-06-06 05:31:20|40525.7|40485.7|40524|40484|40525.7|40485.7|40524|40484|0
1654493490000|2022-06-06 05:31:30|40530.7|40490.7|40544|40504|40549|40509|40530.7|40490.7|3
1654493500000|2022-06-06 05:31:40|40547.4|40507.4|40547.4|40507.4|40547.4|40507.4|40547.4|40507.4|0
1654493530000|2022-06-06 05:32:10|40544|40504|40544|40504|40547.4|40507.4|40544|40504|0
1654493560000|2022-06-06 05:32:40|40547.4|40507.4|40544|40504|40547.4|40507.4|40544|40504|0
1654493580000|2022-06-06 05:33:00|40547.3|40507.3|40547.3|40507.3|40547.3|40507.3|40547.3|40507.3|0
1654493590000|2022-06-06 05:33:10|40545.7|40505.7|40542.3|40502.3|40545.7|40505.7|40542.3|40502.3|0
1654493640000|2022-06-06 05:34:00|40537.3|40497.3|40532.3|40492.3|40537.3|40497.3|40532.3|40492.3|0
1654493650000|2022-06-06 05:34:10|40530.7|40490.7|40542.3|40502.3|40542.3|40502.3|40525.7|40485.7|2
1654493690000|2022-06-06 05:34:50|40537.3|40497.3|40537.3|40497.3|40537.3|40497.3|40537.3|40497.3|0
1654493700000|2022-06-06 05:35:00|40534|40494|40534|40494|40534|40494|40534|40494|0
1654493720000|2022-06-06 05:35:20|||||||||2
1654493740000|2022-06-06 05:35:40|40540.7|40500.7|40540.7|40500.7|40540.7|40500.7|40540.7|40500.7|0
1654493750000|2022-06-06 05:35:50|40542.3|40502.3|40542.3|40502.3|40542.3|40502.3|40542.3|40502.3|0
1654493760000|2022-06-06 05:36:00|40544|40504|40544|40504|40547.3|40507.3|40544|40504|0
1654493780000|2022-06-06 05:36:20|40547.3|40507.3|40547.3|40507.3|40547.3|40507.3|40547.3|40507.3|0
1654493790000|2022-06-06 05:36:30|40544|40504|40544|40504|40544|40504|40544|40504|0
1654493820000|2022-06-06 05:37:00|40547.3|40507.3|40544|40504|40547.3|40507.3|40544|40504|0
1654493860000|2022-06-06 05:37:40|40547.3|40507.3|40544|40504|40547.3|40507.3|40544|40504|0
1654493890000|2022-06-06 05:38:10|40549|40509|40559|40519|40559|40519|40549|40509|4
1654493900000|2022-06-06 05:38:20|40562.3|40522.3|40592.3|40552.3|40592.3|40552.3|40562.3|40522.3|4
1654493910000|2022-06-06 05:38:30|40597.3|40557.3|40597.3|40557.3|40597.3|40557.3|40597.3|40557.3|0
1654493930000|2022-06-06 05:38:50|40602.3|40562.3|40604|40564|40607.3|40567.3|40602.3|40562.3|0
1654493960000|2022-06-06 05:39:20|40602.3|40562.3|40594|40554|40602.3|40562.3|40594|40554|0
1654493970000|2022-06-06 05:39:30|40597.3|40557.3|40597.3|40557.3|40597.3|40557.3|40597.3|40557.3|0
1654494000000|2022-06-06 05:40:00|40594|40554|40594|40554|40594|40554|40594|40554|0
1654494020000|2022-06-06 05:40:20|40597.3|40557.3|40594|40554|40597.3|40557.3|40594|40554|0
1654494030000|2022-06-06 05:40:30|40597.3|40557.3|40604|40564|40604|40564|40597.3|40557.3|0
1654494040000|2022-06-06 05:40:40|40602.3|40562.3|40602.3|40562.3|40602.3|40562.3|40602.3|40562.3|0
1654494050000|2022-06-06 05:40:50|40609|40569|40609|40569|40609|40569|40609|40569|2
1654494060000|2022-06-06 05:41:00|||||||||1
1654494070000|2022-06-06 05:41:10|40614|40574|40617.3|40577.3|40622.3|40582.3|40614|40574|0
1654494080000|2022-06-06 05:41:20|40619|40579|40620.6|40580.6|40620.6|40580.6|40619|40579|0
1654494090000|2022-06-06 05:41:30|40617.3|40577.3|40617.3|40577.3|40617.3|40577.3|40617.3|40577.3|0
1654494100000|2022-06-06 05:41:40|40627.3|40587.3|40627.3|40587.3|40627.3|40587.3|40627.3|40587.3|2
1654494110000|2022-06-06 05:41:50|40632.3|40592.3|40632.3|40592.3|40632.3|40592.3|40632.3|40592.3|4
1654494120000|2022-06-06 05:42:00|40628.9|40588.9|40627.3|40587.3|40628.9|40588.9|40627.3|40587.3|1
1654494130000|2022-06-06 05:42:10|40623.9|40583.9|40593.9|40553.9|40623.9|40583.9|40593.9|40553.9|4
1654494150000|2022-06-06 05:42:30|40597.3|40557.3|40597.3|40557.3|40597.3|40557.3|40597.3|40557.3|0
1654494160000|2022-06-06 05:42:40|40593.9|40553.9|40597.3|40557.3|40597.3|40557.3|40593.9|40553.9|0
1654494180000|2022-06-06 05:43:00|40593.9|40553.9|40597.3|40557.3|40597.3|40557.3|40593.9|40553.9|0
1654494200000|2022-06-06 05:43:20|40593.9|40553.9|40593.9|40553.9|40593.9|40553.9|40593.9|40553.9|0
1654494210000|2022-06-06 05:43:30|40597.3|40557.3|40593.9|40553.9|40597.3|40557.3|40592.3|40552.3|0
1654494220000|2022-06-06 05:43:40|40597.3|40557.3|40597.3|40557.3|40597.3|40557.3|40593.9|40553.9|0
1654494230000|2022-06-06 05:43:50|40593.9|40553.9|40597.3|40557.3|40597.3|40557.3|40593.9|40553.9|0
1654494240000|2022-06-06 05:44:00|40592.3|40552.3|40597.3|40557.3|40597.3|40557.3|40592.3|40552.3|0
1654494250000|2022-06-06 05:44:10|40593.9|40553.9|40607.3|40567.3|40607.3|40567.3|40593.9|40553.9|0
1654494300000|2022-06-06 05:45:00|40603.9|40563.9|40593.9|40553.9|40607.3|40567.3|40593.9|40553.9|2
1654494330000|2022-06-06 05:45:30|40607.3|40567.3|40597.3|40557.3|40607.3|40567.3|40597.3|40557.3|0
1654494340000|2022-06-06 05:45:40|40597.2|40557.2|40597.2|40557.2|40597.2|40557.2|40597.2|40557.2|0
1654494360000|2022-06-06 05:46:00|40593.9|40553.9|40577.2|40537.2|40597.2|40557.2|40577.2|40537.2|1
1654494410000|2022-06-06 05:46:50|40578.9|40538.9|40577.2|40537.2|40578.9|40538.9|40577.2|40537.2|0
1654494460000|2022-06-06 05:47:40|40572.2|40532.2|40565.6|40525.6|40572.2|40532.2|40565.6|40525.6|0
1654494480000|2022-06-06 05:48:00|40562.2|40522.2|40560.6|40520.6|40562.2|40522.2|40558.9|40518.9|2
1654494490000|2022-06-06 05:48:10|40562.2|40522.2|40563.9|40523.9|40563.9|40523.9|40562.2|40522.2|0
1654494520000|2022-06-06 05:48:40|40562.2|40522.2|40560.6|40520.6|40562.2|40522.2|40560.6|40520.6|0
1654494530000|2022-06-06 05:48:50|40562.2|40522.2|40567.2|40527.2|40567.2|40527.2|40562.2|40522.2|0
1654494550000|2022-06-06 05:49:10|40565.6|40525.6|40560.6|40520.6|40565.6|40525.6|40560.6|40520.6|0
1654494570000|2022-06-06 05:49:30|40560.5|40520.5|40560.5|40520.5|40560.5|40520.5|40560.5|40520.5|0
1654494620000|2022-06-06 05:50:20|||||||||1
1654494690000|2022-06-06 05:51:30|40563.9|40523.9|40563.9|40523.9|40563.9|40523.9|40563.9|40523.9|0
1654494700000|2022-06-06 05:51:40|40567.2|40527.2|40567.2|40527.2|40567.2|40527.2|40567.2|40527.2|0
1654494720000|2022-06-06 05:52:00|40562.2|40522.2|40557.2|40517.2|40562.2|40522.2|40555.5|40515.5|0
1654494730000|2022-06-06 05:52:10|40560.5|40520.5|40560.5|40520.5|40560.5|40520.5|40560.5|40520.5|0
1654494830000|2022-06-06 05:53:50|40557.2|40517.2|40562.2|40522.2|40562.2|40522.2|40557.2|40517.2|0
1654494840000|2022-06-06 05:54:00|40563.9|40523.9|40563.9|40523.9|40563.9|40523.9|40563.9|40523.9|0
1654494890000|2022-06-06 05:54:50|40562.2|40522.2|40562.2|40522.2|40562.2|40522.2|40562.2|40522.2|0
1654494900000|2022-06-06 05:55:00|40563.8|40523.8|40572.2|40532.2|40572.2|40532.2|40563.8|40523.8|1
1654494940000|2022-06-06 05:55:40|40582.2|40542.2|40573.8|40533.8|40582.2|40542.2|40567.2|40527.2|2
1654494950000|2022-06-06 05:55:50|40572.2|40532.2|40573.8|40533.8|40573.8|40533.8|40572.2|40532.2|0
1654495000000|2022-06-06 05:56:40|40572.2|40532.2|40563.8|40523.8|40572.2|40532.2|40563.8|40523.8|0
1654495030000|2022-06-06 05:57:10|40573.8|40533.8|40573.8|40533.8|40573.8|40533.8|40573.8|40533.8|11
1654495060000|2022-06-06 05:57:40|40578.8|40538.8|40573.8|40533.8|40578.8|40538.8|40573.8|40533.8|0
1654495100000|2022-06-06 05:58:20|40575.5|40535.5|40577.2|40537.2|40578.8|40538.8|40573.8|40533.8|0
1654495110000|2022-06-06 05:58:30|40573.8|40533.8|40573.8|40533.8|40573.8|40533.8|40573.8|40533.8|0
1654495170000|2022-06-06 05:59:30|40570.5|40530.5|40570.5|40530.5|40570.5|40530.5|40568.8|40528.8|1
1654495200000|2022-06-06 06:00:00|40565.5|40525.5|40558.8|40518.8|40565.5|40525.5|40558.8|40518.8|2
1654495210000|2022-06-06 06:00:10|40562.1|40522.1|40563.8|40523.8|40563.8|40523.8|40562.1|40522.1|0
1654495220000|2022-06-06 06:00:20|40558.8|40518.8|40550.5|40510.5|40558.8|40518.8|40550.5|40510.5|1
1654495240000|2022-06-06 06:00:40|40548.8|40508.8|40540.5|40500.5|40548.8|40508.8|40540.5|40500.5|0
1654495250000|2022-06-06 06:00:50|40538.8|40498.8|40540.5|40500.5|40540.5|40500.5|40538.8|40498.8|0
1654495260000|2022-06-06 06:01:00|40538.8|40498.8|40533.8|40493.8|40538.8|40498.8|40533.8|40493.8|1
1654495270000|2022-06-06 06:01:10|40528.8|40488.8|40528.8|40488.8|40530.5|40490.5|40528.8|40488.8|1
1654495280000|2022-06-06 06:01:20|40530.5|40490.5|40543.8|40503.8|40543.8|40503.8|40530.5|40490.5|2
1654495290000|2022-06-06 06:01:30|40547.1|40507.1|40547.1|40507.1|40547.1|40507.1|40547.1|40507.1|0
1654495310000|2022-06-06 06:01:50|40543.8|40503.8|40547.1|40507.1|40547.1|40507.1|40538.8|40498.8|0
1654495340000|2022-06-06 06:02:20|40548.8|40508.8|40547.1|40507.1|40548.8|40508.8|40547.1|40507.1|0
1654495350000|2022-06-06 06:02:30|40548.8|40508.8|40548.8|40508.8|40548.8|40508.8|40548.8|40508.8|0
1654495380000|2022-06-06 06:03:00|40547.1|40507.1|40547.1|40507.1|40547.1|40507.1|40547.1|40507.1|2
1654495440000|2022-06-06 06:04:00|40548.8|40508.8|40548.8|40508.8|40548.8|40508.8|40548.8|40508.8|1
1654495450000|2022-06-06 06:04:10|40547.1|40507.1|40547.1|40507.1|40548.8|40508.8|40547.1|40507.1|0
1654495510000|2022-06-06 06:05:10|40548.8|40508.8|40548.8|40508.8|40548.8|40508.8|40548.8|40508.8|0
1654495540000|2022-06-06 06:05:40|40547.1|40507.1|40547.1|40507.1|40547.1|40507.1|40547.1|40507.1|0
1654495560000|2022-06-06 06:06:00|40542.1|40502.1|40542.1|40502.1|40543.8|40503.8|40542.1|40502.1|0
1654495570000|2022-06-06 06:06:10|40538.8|40498.8|40528.8|40488.8|40538.8|40498.8|40528.8|40488.8|1
1654495580000|2022-06-06 06:06:20|40532.1|40492.1|40532.1|40492.1|40532.1|40492.1|40532.1|40492.1|0
1654495590000|2022-06-06 06:06:30|40528.8|40488.8|40528.8|40488.8|40528.8|40488.8|40528.8|40488.8|0
1654495630000|2022-06-06 06:07:10|40532.1|40492.1|40533.8|40493.8|40533.8|40493.8|40532.1|40492.1|1
1654495640000|2022-06-06 06:07:20|40538.8|40498.8|40537.1|40497.1|40538.8|40498.8|40537.1|40497.1|0
1654495680000|2022-06-06 06:08:00|40538.7|40498.7|40538.7|40498.7|40538.7|40498.7|40538.7|40498.7|0
1654495690000|2022-06-06 06:08:10|40537.1|40497.1|40537.1|40497.1|40537.1|40497.1|40537.1|40497.1|0
1654495730000|2022-06-06 06:08:50|40532.1|40492.1|40532.1|40492.1|40532.1|40492.1|40532.1|40492.1|1
1654495740000|2022-06-06 06:09:00|40528.7|40488.7|40528.7|40488.7|40528.7|40488.7|40528.7|40488.7|0
1654495750000|2022-06-06 06:09:10|40532.1|40492.1|40532.1|40492.1|40532.1|40492.1|40532.1|40492.1|0
1654495770000|2022-06-06 06:09:30|40535.4|40495.4|40537.1|40497.1|40537.1|40497.1|40535.4|40495.4|1
1654495780000|2022-06-06 06:09:40|40538.7|40498.7|40538.7|40498.7|40538.7|40498.7|40538.7|40498.7|0
1654495800000|2022-06-06 06:10:00|40537.1|40497.1|40537.1|40497.1|40537.1|40497.1|40537.1|40497.1|1
1654495860000|2022-06-06 06:11:00|40522.1|40482.1|40522.1|40482.1|40522.1|40482.1|40522.1|40482.1|2
1654495890000|2022-06-06 06:11:30|40522|40482|40522|40482|40522|40482|40522|40482|0
1654495910000|2022-06-06 06:11:50|40527|40487|40522|40482|40527|40487|40522|40482|1
1654495920000|2022-06-06 06:12:00|40523.7|40483.7|40527|40487|40527|40487|40523.7|40483.7|0
1654495930000|2022-06-06 06:12:10|||||||||1
1654495950000|2022-06-06 06:12:30|40528.7|40488.7|40528.7|40488.7|40528.7|40488.7|40528.7|40488.7|0
1654495980000|2022-06-06 06:13:00|40527|40487|40527|40487|40528.7|40488.7|40527|40487|1
1654495990000|2022-06-06 06:13:10|40528.7|40488.7|40537|40497|40537|40497|40528.7|40488.7|1
1654496010000|2022-06-06 06:13:30|40532|40492|40537|40497|40537|40497|40532|40492|1
1654496040000|2022-06-06 06:14:00|40538.7|40498.7|40537|40497|40538.7|40498.7|40537|40497|0
1654496050000|2022-06-06 06:14:10|40538.7|40498.7|40537|40497|40538.7|40498.7|40537|40497|0
1654496060000|2022-06-06 06:14:20|40538.7|40498.7|40537|40497|40538.7|40498.7|40537|40497|0
1654496080000|2022-06-06 06:14:40|40538.7|40498.7|40537|40497|40538.7|40498.7|40537|40497|0
1654496100000|2022-06-06 06:15:00|40527|40487|40527|40487|40527|40487|40527|40487|0
1654496110000|2022-06-06 06:15:10|40528.7|40488.7|40528.7|40488.7|40528.7|40488.7|40528.7|40488.7|2
1654496130000|2022-06-06 06:15:30|40522|40482|40522|40482|40522|40482|40522|40482|1
1654496140000|2022-06-06 06:15:40|||||||||1
1654496150000|2022-06-06 06:15:50|40515.3|40475.3|40508.7|40468.7|40515.3|40475.3|40492|40452|10
1654496160000|2022-06-06 06:16:00|40517|40477|40508.7|40468.7|40523.7|40483.7|40508.7|40468.7|7
1654496170000|2022-06-06 06:16:10|40505.4|40465.4|40505.4|40465.4|40505.4|40465.4|40505.4|40465.4|0
1654496180000|2022-06-06 06:16:20|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|40503.7|40463.7|0
1654496230000|2022-06-06 06:17:10|40508.7|40468.7|40518.7|40478.7|40518.7|40478.7|40508.7|40468.7|3
1654496250000|2022-06-06 06:17:30|40522|40482|40517|40477|40522|40482|40517|40477|0
1654496260000|2022-06-06 06:17:40|40518.7|40478.7|40512|40472|40518.7|40478.7|40512|40472|0
1654496270000|2022-06-06 06:17:50|40517|40477|40518.7|40478.7|40518.7|40478.7|40517|40477|2
1654496280000|2022-06-06 06:18:00|40528.7|40488.7|40528.7|40488.7|40528.7|40488.7|40528.7|40488.7|2
1654496290000|2022-06-06 06:18:10|40527|40487|40527|40487|40527|40487|40527|40487|0
1654496360000|2022-06-06 06:19:20|40523.7|40483.7|40523.7|40483.7|40523.7|40483.7|40520.3|40480.3|0
1654496400000|2022-06-06 06:20:00|40520.3|40480.3|40520.3|40480.3|40520.3|40480.3|40520.3|40480.3|1
1654496410000|2022-06-06 06:20:10|40523.7|40483.7|40527|40487|40527|40487|40523.7|40483.7|0
1654496420000|2022-06-06 06:20:20|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|0
1654496440000|2022-06-06 06:20:40|40525.3|40485.3|40525.3|40485.3|40525.3|40485.3|40525.3|40485.3|0
1654496450000|2022-06-06 06:20:50|40527|40487|40528.6|40488.6|40528.6|40488.6|40527|40487|0
1654496470000|2022-06-06 06:21:10|40532|40492|40533.6|40493.6|40533.6|40493.6|40532|40492|1
1654496500000|2022-06-06 06:21:40|40535.3|40495.3|40535.3|40495.3|40535.3|40495.3|40535.3|40495.3|0
1654496530000|2022-06-06 06:22:10|40533.6|40493.6|40523.6|40483.6|40533.6|40493.6|40523.6|40483.6|1
1654496570000|2022-06-06 06:22:50|40527|40487|40538.6|40498.6|40538.6|40498.6|40527|40487|1
1654496580000|2022-06-06 06:23:00|40537|40497|40537|40497|40542|40502|40537|40497|1
1654496590000|2022-06-06 06:23:10|40533.6|40493.6|40533.6|40493.6|40533.6|40493.6|40533.6|40493.6|0
1654496600000|2022-06-06 06:23:20|40537|40497|40547|40507|40548.6|40508.6|40537|40497|1
1654496640000|2022-06-06 06:24:00|40545.3|40505.3|40530.3|40490.3|40545.3|40505.3|40530.3|40490.3|0
1654496650000|2022-06-06 06:24:10|40528.6|40488.6|40526.9|40486.9|40528.6|40488.6|40526.9|40486.9|0
1654496660000|2022-06-06 06:24:20|40528.6|40488.6|40528.6|40488.6|40528.6|40488.6|40528.6|40488.6|0
1654496680000|2022-06-06 06:24:40|40526.9|40486.9|40526.9|40486.9|40528.6|40488.6|40526.9|40486.9|0
1654496690000|2022-06-06 06:24:50|40528.6|40488.6|40528.6|40488.6|40528.6|40488.6|40526.9|40486.9|0
1654496700000|2022-06-06 06:25:00|40526.9|40486.9|40526.9|40486.9|40526.9|40486.9|40526.9|40486.9|0
1654496710000|2022-06-06 06:25:10|40528.6|40488.6|40526.9|40486.9|40528.6|40488.6|40526.9|40486.9|0
1654496720000|2022-06-06 06:25:20|40528.6|40488.6|40518.6|40478.6|40528.6|40488.6|40518.6|40478.6|1
1654496730000|2022-06-06 06:25:30|40520.3|40480.3|40520.3|40480.3|40520.3|40480.3|40520.3|40480.3|0
1654496740000|2022-06-06 06:25:40|40518.6|40478.6|40518.6|40478.6|40520.3|40480.3|40518.6|40478.6|0
1654496750000|2022-06-06 06:25:50|40508.6|40468.6|40506.9|40466.9|40508.6|40468.6|40506.9|40466.9|3
1654496760000|2022-06-06 06:26:00|40500.3|40460.3|40500.3|40460.3|40500.3|40460.3|40500.3|40460.3|0
1654496790000|2022-06-06 06:26:30|40508.6|40468.6|40508.6|40468.6|40508.6|40468.6|40508.6|40468.6|0
1654496800000|2022-06-06 06:26:40|40506.9|40466.9|40526.9|40486.9|40526.9|40486.9|40506.9|40466.9|1
1654496810000|2022-06-06 06:26:50|40528.6|40488.6|40536.9|40496.9|40536.9|40496.9|40528.6|40488.6|1
1654496950000|2022-06-06 06:29:10|40538.6|40498.6|40528.6|40488.6|40543.6|40503.6|40528.6|40488.6|3
1654497000000|2022-06-06 06:30:00|40538.6|40498.6|40536.9|40496.9|40538.6|40498.6|40536.9|40496.9|2
1654497080000|2022-06-06 06:31:20|40538.6|40498.6|40538.6|40498.6|40538.6|40498.6|40536.9|40496.9|0
1654497090000|2022-06-06 06:31:30|40536.9|40496.9|40536.9|40496.9|40536.9|40496.9|40536.9|40496.9|0
1654497100000|2022-06-06 06:31:40|40538.6|40498.6|40536.9|40496.9|40538.6|40498.6|40536.9|40496.9|0
1654497150000|2022-06-06 06:32:30|40533.6|40493.6|40536.9|40496.9|40538.6|40498.6|40528.6|40488.6|1
1654497160000|2022-06-06 06:32:40|40533.6|40493.6|40530.2|40490.2|40533.6|40493.6|40530.2|40490.2|0
1654497190000|2022-06-06 06:33:10|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|0
1654497240000|2022-06-06 06:34:00|40531.9|40491.9|40525.2|40485.2|40531.9|40491.9|40525.2|40485.2|4
1654497250000|2022-06-06 06:34:10|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|40528.5|40488.5|0
1654497300000|2022-06-06 06:35:00|40523.5|40483.5|40523.5|40483.5|40523.5|40483.5|40523.5|40483.5|4
1654497320000|2022-06-06 06:35:20|||||||||1
1654497360000|2022-06-06 06:36:00|40525.2|40485.2|40523.5|40483.5|40525.2|40485.2|40523.5|40483.5|0
1654497400000|2022-06-06 06:36:40|40525.2|40485.2|40523.5|40483.5|40525.2|40485.2|40523.5|40483.5|0
1654497410000|2022-06-06 06:36:50|40528.5|40488.5|40523.5|40483.5|40528.5|40488.5|40523.5|40483.5|0
1654497430000|2022-06-06 06:37:10|40521.8|40481.8|40523.5|40483.5|40523.5|40483.5|40521.8|40481.8|0
1654497610000|2022-06-06 06:40:10|40513.5|40473.5|40513.5|40473.5|40513.5|40473.5|40513.5|40473.5|0
1654497620000|2022-06-06 06:40:20|40511.8|40471.8|40503.5|40463.5|40511.8|40471.8|40503.5|40463.5|0
1654497630000|2022-06-06 06:40:30|40501.8|40461.8|40503.5|40463.5|40503.5|40463.5|40501.8|40461.8|2
1654497650000|2022-06-06 06:40:50|40498.5|40458.5|40493.5|40453.5|40498.5|40458.5|40493.5|40453.5|0
1654497660000|2022-06-06 06:41:00|40495.2|40455.2|40506.8|40466.8|40506.8|40466.8|40495.2|40455.2|1
1654497670000|2022-06-06 06:41:10|40513.5|40473.5|40513.5|40473.5|40516.8|40476.8|40510.2|40470.2|3
1654497700000|2022-06-06 06:41:40|40510.1|40470.1|40508.5|40468.5|40510.1|40470.1|40506.8|40466.8|1
1654497710000|2022-06-06 06:41:50|40511.8|40471.8|40511.8|40471.8|40511.8|40471.8|40511.8|40471.8|0
1654497720000|2022-06-06 06:42:00|40506.8|40466.8|40501.8|40461.8|40506.8|40466.8|40500.1|40460.1|2
1654497730000|2022-06-06 06:42:10|40506.8|40466.8|40506.8|40466.8|40506.8|40466.8|40506.8|40466.8|1
1654497770000|2022-06-06 06:42:50|40508.5|40468.5|40511.8|40471.8|40511.8|40471.8|40508.5|40468.5|0
1654497800000|2022-06-06 06:43:20|40518.5|40478.5|40526.8|40486.8|40531.8|40491.8|40518.5|40478.5|2
1654497810000|2022-06-06 06:43:30|40530.1|40490.1|40526.8|40486.8|40530.1|40490.1|40526.8|40486.8|0
1654497890000|2022-06-06 06:44:50|40531.8|40491.8|40531.8|40491.8|40531.8|40491.8|40531.8|40491.8|0
1654497900000|2022-06-06 06:45:00|40520.1|40480.1|40520.1|40480.1|40520.1|40480.1|40520.1|40480.1|2
1654497930000|2022-06-06 06:45:30|40516.8|40476.8|40516.8|40476.8|40516.8|40476.8|40516.8|40476.8|0
1654497950000|2022-06-06 06:45:50|40523.4|40483.4|40526.8|40486.8|40526.8|40486.8|40523.4|40483.4|2
1654498000000|2022-06-06 06:46:40|40525.1|40485.1|40526.8|40486.8|40526.8|40486.8|40525.1|40485.1|0
1654498010000|2022-06-06 06:46:50|40525.1|40485.1|40526.8|40486.8|40526.8|40486.8|40521.8|40481.8|0
1654498030000|2022-06-06 06:47:10|40521.8|40481.8|40521.8|40481.8|40521.8|40481.8|40521.8|40481.8|0
1654498040000|2022-06-06 06:47:20|40526.8|40486.8|40521.8|40481.8|40526.8|40486.8|40521.8|40481.8|0
1654498070000|2022-06-06 06:47:50|40526.8|40486.8|40521.8|40481.8|40526.8|40486.8|40521.8|40481.8|0
1654498080000|2022-06-06 06:48:00|40526.8|40486.8|40521.8|40481.8|40526.8|40486.8|40521.8|40481.8|0
1654498090000|2022-06-06 06:48:10|40526.8|40486.8|40530.1|40490.1|40530.1|40490.1|40521.8|40481.8|0
1654498100000|2022-06-06 06:48:20|40526.8|40486.8|40521.8|40481.8|40526.8|40486.8|40521.8|40481.8|1
1654498120000|2022-06-06 06:48:40|40516.8|40476.8|40510.1|40470.1|40516.8|40476.8|40510.1|40470.1|1
1654498150000|2022-06-06 06:49:10|40506.8|40466.8|40506.8|40466.8|40506.8|40466.8|40506.8|40466.8|1
1654498180000|2022-06-06 06:49:40|40511.8|40471.8|40510.1|40470.1|40511.8|40471.8|40510.1|40470.1|0
1654498190000|2022-06-06 06:49:50|40506.8|40466.8|40506.7|40466.7|40510.1|40470.1|40506.7|40466.7|0
1654498330000|2022-06-06 06:52:10|40510.1|40470.1|40510.1|40470.1|40510.1|40470.1|40510.1|40470.1|0
1654498350000|2022-06-06 06:52:30|40511.7|40471.7|40516.7|40476.7|40516.7|40476.7|40511.7|40471.7|1
1654498370000|2022-06-06 06:52:50|40515.1|40475.1|40510.1|40470.1|40515.1|40475.1|40510.1|40470.1|0
1654498380000|2022-06-06 06:53:00|40511.7|40471.7|40510.1|40470.1|40511.7|40471.7|40510.1|40470.1|0
1654498390000|2022-06-06 06:53:10|40511.7|40471.7|40511.7|40471.7|40511.7|40471.7|40511.7|40471.7|0
1654498400000|2022-06-06 06:53:20|40510.1|40470.1|40510.1|40470.1|40510.1|40470.1|40510.1|40470.1|0
1654498440000|2022-06-06 06:54:00|40506.7|40466.7|40510.1|40470.1|40510.1|40470.1|40506.7|40466.7|2
1654498450000|2022-06-06 06:54:10|40510|40470|40516.7|40476.7|40516.7|40476.7|40510|40470|2
1654498490000|2022-06-06 06:54:50|40511.7|40471.7|40511.7|40471.7|40511.7|40471.7|40511.7|40471.7|0
1654498520000|2022-06-06 06:55:20|40510|40470|40501.7|40461.7|40510|40470|40501.7|40461.7|2
1654498550000|2022-06-06 06:55:50|40490|40450|40490|40450|40490|40450|40490|40450|5
1654498560000|2022-06-06 06:56:00|40483.4|40443.4|40490|40450|40490|40450|40483.4|40443.4|1
1654498590000|2022-06-06 06:56:30|40500|40460|40500|40460|40500|40460|40500|40460|1
1654498620000|2022-06-06 06:57:00|40501.7|40461.7|40500|40460|40501.7|40461.7|40500|40460|0
1654498630000|2022-06-06 06:57:10|40501.7|40461.7|40500|40460|40501.7|40461.7|40500|40460|0
1654498660000|2022-06-06 06:57:40|40501.7|40461.7|40500|40460|40501.7|40461.7|40500|40460|0
1654498670000|2022-06-06 06:57:50|40501.7|40461.7|40500|40460|40501.7|40461.7|40500|40460|0
1654498680000|2022-06-06 06:58:00|40501.7|40461.7|40501.7|40461.7|40501.7|40461.7|40501.7|40461.7|1
1654498710000|2022-06-06 06:58:30|40495|40455|40495|40455|40495|40455|40495|40455|1
1654498720000|2022-06-06 06:58:40|40491.7|40451.7|40490|40450|40491.7|40451.7|40490|40450|0
1654498750000|2022-06-06 06:59:10|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|2
1654498760000|2022-06-06 06:59:20|40476.7|40436.7|40480|40440|40480|40440|40476.7|40436.7|10
1654498770000|2022-06-06 06:59:30|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|40483.3|40443.3|3
1654498780000|2022-06-06 06:59:40|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|40486.7|40446.7|0
1654498800000|2022-06-06 07:00:00|40491.7|40451.7|40490|40450|40491.7|40451.7|40490|40450|1
1654498810000|2022-06-06 07:00:10|40491.7|40451.7|40490|40450|40491.7|40451.7|40490|40450|0
1654498830000|2022-06-06 07:00:30|40491.7|40451.7|40491.7|40451.7|40491.7|40451.7|40491.7|40451.7|0
1654498840000|2022-06-06 07:00:40|40500|40460|40500|40460|40500|40460|40500|40460|1
1654498850000|2022-06-06 07:00:50|40501.7|40461.7|40500|40460|40501.7|40461.7|40500|40460|0
1654498860000|2022-06-06 07:01:00|40496.7|40456.7|40491.7|40451.7|40500|40460|40491.7|40451.7|0
1654498890000|2022-06-06 07:01:30|40495|40455|40500|40460|40500|40460|40495|40455|2
1654498900000|2022-06-06 07:01:40|40501.7|40461.7|40500|40460|40501.7|40461.7|40500|40460|0
1654498960000|2022-06-06 07:02:40|40491.7|40451.7|40491.7|40451.7|40491.7|40451.7|40491.7|40451.7|0
1654498970000|2022-06-06 07:02:50|40493.3|40453.3|40491.6|40451.6|40498.3|40458.3|40491.6|40451.6|0
1654498980000|2022-06-06 07:03:00|40496.6|40456.6|40496.6|40456.6|40496.6|40456.6|40496.6|40456.6|0
1654498990000|2022-06-06 07:03:10|40491.6|40451.6|40500|40460|40500|40460|40491.6|40451.6|0
1654499010000|2022-06-06 07:03:30|40498.3|40458.3|40491.6|40451.6|40498.3|40458.3|40491.6|40451.6|0
1654499040000|2022-06-06 07:04:00|40490|40450|40490|40450|40491.6|40451.6|40488.3|40448.3|3
1654499050000|2022-06-06 07:04:10|40491.6|40451.6|40490|40450|40493.3|40453.3|40490|40450|0
1654499070000|2022-06-06 07:04:30|40488.3|40448.3|40493.3|40453.3|40493.3|40453.3|40485|40445|1
1654499080000|2022-06-06 07:04:40|40496.6|40456.6|40470|40430|40496.6|40456.6|40470|40430|2
1654499090000|2022-06-06 07:04:50|40478.3|40438.3|40473.3|40433.3|40478.3|40438.3|40473.3|40433.3|1
1654499100000|2022-06-06 07:05:00|40470|40430|40470|40430|40478.3|40438.3|40460|40420|0
1654499110000|2022-06-06 07:05:10|40473.3|40433.3|40470|40430|40478.3|40438.3|40470|40430|0
1654499130000|2022-06-06 07:05:30|40471.6|40431.6|40470|40430|40471.6|40431.6|40470|40430|0
1654499160000|2022-06-06 07:06:00|40473.3|40433.3|40473.3|40433.3|40475|40435|40473.3|40433.3|0
1654499170000|2022-06-06 07:06:10|40470|40430|40470|40430|40473.3|40433.3|40468.3|40428.3|0
1654499210000|2022-06-06 07:06:50|40468.3|40428.3|40470|40430|40470|40430|40468.3|40428.3|1
1654499220000|2022-06-06 07:07:00|40468.3|40428.3|40470|40430|40473.3|40433.3|40468.3|40428.3|1
1654499230000|2022-06-06 07:07:10|40468.3|40428.3|40469.9|40429.9|40469.9|40429.9|40468.3|40428.3|0
1654499270000|2022-06-06 07:07:50|40468.3|40428.3|40468.3|40428.3|40468.3|40428.3|40468.3|40428.3|1
1654499280000|2022-06-06 07:08:00|40464.9|40424.9|40468.3|40428.3|40468.3|40428.3|40464.9|40424.9|0
1654499290000|2022-06-06 07:08:10|40464.9|40424.9|40458.3|40418.3|40464.9|40424.9|40454.9|40414.9|3
1654499340000|2022-06-06 07:09:00|40454.9|40414.9|40454.9|40414.9|40454.9|40414.9|40454.9|40414.9|0
1654499350000|2022-06-06 07:09:10|40458.3|40418.3|40451.6|40411.6|40458.3|40418.3|40451.6|40411.6|1
1654499380000|2022-06-06 07:09:40|40468.3|40428.3|40468.3|40428.3|40468.3|40428.3|40468.3|40428.3|2
1654499440000|2022-06-06 07:10:40|40469.9|40429.9|40469.9|40429.9|40469.9|40429.9|40469.9|40429.9|3
1654499450000|2022-06-06 07:10:50|40468.3|40428.3|40466.6|40426.6|40468.3|40428.3|40466.6|40426.6|1
1654499460000|2022-06-06 07:11:00|40463.3|40423.3|40461.6|40421.6|40463.3|40423.3|40456.6|40416.6|0
1654499470000|2022-06-06 07:11:10|40458.3|40418.3|40456.6|40416.6|40458.3|40418.3|40456.6|40416.6|0
1654499490000|2022-06-06 07:11:30|40458.2|40418.2|40458.2|40418.2|40461.6|40421.6|40458.2|40418.2|0
1654499500000|2022-06-06 07:11:40|40456.6|40416.6|40456.6|40416.6|40458.2|40418.2|40456.6|40416.6|0
1654499520000|2022-06-06 07:12:00|40453.2|40413.2|40456.6|40416.6|40456.6|40416.6|40453.2|40413.2|0
1654499530000|2022-06-06 07:12:10|40453.2|40413.2|40456.6|40416.6|40458.2|40418.2|40453.2|40413.2|1
1654499550000|2022-06-06 07:12:30|40458.2|40418.2|40458.2|40418.2|40458.2|40418.2|40458.2|40418.2|0
1654499560000|2022-06-06 07:12:40|40461.6|40421.6|40466.6|40426.6|40466.6|40426.6|40461.6|40421.6|2
1654499570000|2022-06-06 07:12:50|40463.2|40423.2|40458.2|40418.2|40463.2|40423.2|40458.2|40418.2|0
1654499580000|2022-06-06 07:13:00|40459.9|40419.9|40458.2|40418.2|40466.6|40426.6|40458.2|40418.2|1
1654499590000|2022-06-06 07:13:10|40451.6|40411.6|40451.6|40411.6|40451.6|40411.6|40451.6|40411.6|3
1654499600000|2022-06-06 07:13:20|40448.2|40408.2|40438.2|40398.2|40448.2|40408.2|40438.2|40398.2|3
1654499640000|2022-06-06 07:14:00|40439.9|40399.9|40439.9|40399.9|40439.9|40399.9|40439.9|40399.9|2
1654499650000|2022-06-06 07:14:10|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|0
1654499670000|2022-06-06 07:14:30|40439.9|40399.9|40443.2|40403.2|40443.2|40403.2|40439.9|40399.9|0
1654499680000|2022-06-06 07:14:40|40439.9|40399.9|40443.2|40403.2|40443.2|40403.2|40439.9|40399.9|0
1654499690000|2022-06-06 07:14:50|40446.6|40406.6|40439.9|40399.9|40446.6|40406.6|40439.9|40399.9|3
1654499700000|2022-06-06 07:15:00|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|0
1654499720000|2022-06-06 07:15:20|40446.6|40406.6|40446.6|40406.6|40446.6|40406.6|40446.6|40406.6|7
1654499730000|2022-06-06 07:15:30|40444.9|40404.9|40441.6|40401.6|40444.9|40404.9|40441.6|40401.6|0
1654499750000|2022-06-06 07:15:50|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|0
1654499790000|2022-06-06 07:16:30|40448.2|40408.2|40448.2|40408.2|40448.2|40408.2|40448.2|40408.2|1
1654499800000|2022-06-06 07:16:40|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|0
1654499810000|2022-06-06 07:16:50|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|40438.2|40398.2|0
1654499820000|2022-06-06 07:17:00|40444.9|40404.9|40446.5|40406.5|40448.2|40408.2|40444.9|40404.9|2
1654499830000|2022-06-06 07:17:10|40443.2|40403.2|40439.9|40399.9|40443.2|40403.2|40439.9|40399.9|0
1654499840000|2022-06-06 07:17:20|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|0
1654499870000|2022-06-06 07:17:50|40428.2|40388.2|40426.5|40386.5|40428.2|40388.2|40426.5|40386.5|4
1654499880000|2022-06-06 07:18:00|40428.2|40388.2|40428.2|40388.2|40428.2|40388.2|40428.2|40388.2|0
1654499890000|2022-06-06 07:18:10|40423.2|40383.2|40423.2|40383.2|40423.2|40383.2|40423.2|40383.2|1
1654499940000|2022-06-06 07:19:00|40419.9|40379.9|40419.9|40379.9|40419.9|40379.9|40419.9|40379.9|0
1654499950000|2022-06-06 07:19:10|40418.2|40378.2|40419.9|40379.9|40419.9|40379.9|40418.2|40378.2|0
1654499970000|2022-06-06 07:19:30|40418.2|40378.2|40399.9|40359.9|40418.2|40378.2|40399.9|40359.9|9
1654499980000|2022-06-06 07:19:40|40396.5|40356.5|40394.9|40354.9|40396.5|40356.5|40394.9|40354.9|0
1654500000000|2022-06-06 07:20:00|||||||||12
1654500020000|2022-06-06 07:20:20|40401.5|40361.5|40401.5|40361.5|40401.5|40361.5|40401.5|40361.5|1
1654500030000|2022-06-06 07:20:30|40404.9|40364.9|40409.8|40369.8|40409.8|40369.8|40404.8|40364.8|1
1654500070000|2022-06-06 07:21:10|40406.5|40366.5|40409.8|40369.8|40409.8|40369.8|40406.5|40366.5|6
1654500090000|2022-06-06 07:21:30|||||||||1
1654500110000|2022-06-06 07:21:50|40414.8|40374.8|40409.8|40369.8|40414.8|40374.8|40409.8|40369.8|0
1654500120000|2022-06-06 07:22:00|40414.8|40374.8|40414.8|40374.8|40414.8|40374.8|40414.8|40374.8|0
1654500160000|2022-06-06 07:22:40|40413.2|40373.2|40418.2|40378.2|40418.2|40378.2|40413.2|40373.2|0
1654500170000|2022-06-06 07:22:50|40423.2|40383.2|40424.8|40384.8|40424.8|40384.8|40423.2|40383.2|1
1654500180000|2022-06-06 07:23:00|40423.2|40383.2|40429.8|40389.8|40429.8|40389.8|40423.2|40383.2|8
1654500200000|2022-06-06 07:23:20|40438.2|40398.2|40433.2|40393.2|40438.2|40398.2|40433.2|40393.2|0
1654500210000|2022-06-06 07:23:30|40429.8|40389.8|40429.8|40389.8|40429.8|40389.8|40429.8|40389.8|0
1654500240000|2022-06-06 07:24:00|40424.8|40384.8|40434.8|40394.8|40439.8|40399.8|40424.8|40384.8|0
1654500250000|2022-06-06 07:24:10|40459.8|40419.8|40461.5|40421.5|40461.5|40421.5|40459.8|40419.8|10
1654500260000|2022-06-06 07:24:20|40459.8|40419.8|40459.8|40419.8|40461.5|40421.5|40459.8|40419.8|0
1654500290000|2022-06-06 07:24:50|40456.5|40416.5|40459.8|40419.8|40459.8|40419.8|40456.5|40416.5|0
1654500300000|2022-06-06 07:25:00|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|0
1654500310000|2022-06-06 07:25:10|40454.8|40414.8|40446.5|40406.5|40454.8|40414.8|40446.5|40406.5|0
1654500320000|2022-06-06 07:25:20|40449.8|40409.8|40449.8|40409.8|40449.8|40409.8|40449.8|40409.8|2
1654500340000|2022-06-06 07:25:40|||||||||1
1654500360000|2022-06-06 07:26:00|40446.5|40406.5|40444.8|40404.8|40446.5|40406.5|40444.8|40404.8|0
1654500380000|2022-06-06 07:26:20|40446.5|40406.5|40446.5|40406.5|40446.5|40406.5|40446.5|40406.5|0
1654500390000|2022-06-06 07:26:30|40444.8|40404.8|40444.8|40404.8|40444.8|40404.8|40444.8|40404.8|0
1654500400000|2022-06-06 07:26:40|40446.5|40406.5|40444.8|40404.8|40446.5|40406.5|40444.8|40404.8|0
1654500410000|2022-06-06 07:26:50|40446.5|40406.5|40446.5|40406.5|40446.5|40406.5|40446.5|40406.5|0
1654500420000|2022-06-06 07:27:00|40444.8|40404.8|40444.8|40404.8|40446.5|40406.5|40444.8|40404.8|0
1654500430000|2022-06-06 07:27:10|40446.5|40406.5|40444.8|40404.8|40446.5|40406.5|40444.8|40404.8|0
1654500440000|2022-06-06 07:27:20|40446.5|40406.5|40446.5|40406.5|40446.5|40406.5|40444.8|40404.8|0
1654500480000|2022-06-06 07:28:00|40443.1|40403.1|40446.5|40406.5|40449.8|40409.8|40443.1|40403.1|2
1654500490000|2022-06-06 07:28:10|40449.8|40409.8|40449.8|40409.8|40449.8|40409.8|40449.8|40409.8|0
1654500520000|2022-06-06 07:28:40|40448.1|40408.1|40444.8|40404.8|40448.1|40408.1|40444.8|40404.8|0
1654500540000|2022-06-06 07:29:00|40449.8|40409.8|40444.8|40404.8|40449.8|40409.8|40444.8|40404.8|0
1654500590000|2022-06-06 07:29:50|40449.8|40409.8|40449.8|40409.8|40449.8|40409.8|40449.8|40409.8|0
1654500600000|2022-06-06 07:30:00|40444.8|40404.8|40444.8|40404.8|40444.8|40404.8|40444.8|40404.8|0
1654500620000|2022-06-06 07:30:20|40459.8|40419.8|40459.8|40419.8|40459.8|40419.8|40459.8|40419.8|3
1654500630000|2022-06-06 07:30:30|40461.4|40421.4|40466.4|40426.4|40466.4|40426.4|40461.4|40421.4|1
1654500640000|2022-06-06 07:30:40|40471.4|40431.4|40476.4|40436.4|40476.4|40436.4|40471.4|40431.4|1
1654500670000|2022-06-06 07:31:10|40466.4|40426.4|40476.4|40436.4|40476.4|40436.4|40466.4|40426.4|1
1654500730000|2022-06-06 07:32:10|40479.8|40439.8|40479.8|40439.8|40479.8|40439.8|40479.8|40439.8|0
1654500770000|2022-06-06 07:32:50|40476.4|40436.4|40473.1|40433.1|40476.4|40436.4|40473.1|40433.1|0
1654500780000|2022-06-06 07:33:00|40476.4|40436.4|40476.4|40436.4|40476.4|40436.4|40473.1|40433.1|0
1654500790000|2022-06-06 07:33:10|40473.1|40433.1|40473.1|40433.1|40473.1|40433.1|40473.1|40433.1|0
1654500830000|2022-06-06 07:33:50|40476.4|40436.4|40476.4|40436.4|40476.4|40436.4|40476.4|40436.4|0
1654500840000|2022-06-06 07:34:00|40466.4|40426.4|40466.4|40426.4|40466.4|40426.4|40466.4|40426.4|1
1654500870000|2022-06-06 07:34:30|40464.7|40424.7|40466.4|40426.4|40466.4|40426.4|40464.7|40424.7|1
1654500920000|2022-06-06 07:35:20|40468.1|40428.1|40491.4|40451.4|40491.4|40451.4|40468.1|40428.1|1
1654500930000|2022-06-06 07:35:30|40486.4|40446.4|40486.4|40446.4|40486.4|40446.4|40486.4|40446.4|0
1654500940000|2022-06-06 07:35:40|40489.7|40449.7|40491.4|40451.4|40491.4|40451.4|40489.7|40449.7|0
1654500970000|2022-06-06 07:36:10|||||||||1
1654500980000|2022-06-06 07:36:20|40494.7|40454.7|40486.4|40446.4|40494.7|40454.7|40486.4|40446.4|2
1654500990000|2022-06-06 07:36:30|40489.7|40449.7|40489.7|40449.7|40489.7|40449.7|40489.7|40449.7|0
1654501000000|2022-06-06 07:36:40|40488.1|40448.1|40481.4|40441.4|40488.1|40448.1|40481.4|40441.4|0
1654501010000|2022-06-06 07:36:50|40483.1|40443.1|40486.4|40446.4|40486.4|40446.4|40483.1|40443.1|0
1654501020000|2022-06-06 07:37:00|40481.4|40441.4|40484.7|40444.7|40484.7|40444.7|40481.4|40441.4|0
1654501050000|2022-06-06 07:37:30|40479.7|40439.7|40476.4|40436.4|40479.7|40439.7|40476.4|40436.4|1
1654501060000|2022-06-06 07:37:40|40474.7|40434.7|40476.4|40436.4|40476.4|40436.4|40474.7|40434.7|0
1654501070000|2022-06-06 07:37:50|40479.7|40439.7|40493|40453|40493|40453|40479.7|40439.7|4
1654501080000|2022-06-06 07:38:00|40489.7|40449.7|40486.4|40446.4|40489.7|40449.7|40486.4|40446.4|1
1654501090000|2022-06-06 07:38:10|40493|40453|40496.4|40456.4|40496.4|40456.4|40493|40453|0
1654501130000|2022-06-06 07:38:50|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|0
1654501140000|2022-06-06 07:39:00|40496.4|40456.4|40493|40453|40496.4|40456.4|40493|40453|0
1654501150000|2022-06-06 07:39:10|40496.4|40456.4|40496.4|40456.4|40496.4|40456.4|40496.4|40456.4|0
1654501200000|2022-06-06 07:40:00|||||||||1
1654501210000|2022-06-06 07:40:10|40494.7|40454.7|40489.7|40449.7|40494.7|40454.7|40489.7|40449.7|0
1654501220000|2022-06-06 07:40:20|40484.7|40444.7|40484.7|40444.7|40486.4|40446.4|40484.7|40444.7|0
1654501230000|2022-06-06 07:40:30|40481.4|40441.4|40481.4|40441.4|40481.4|40441.4|40481.4|40441.4|0
1654501240000|2022-06-06 07:40:40|40484.7|40444.7|40476.4|40436.4|40484.7|40444.7|40474.7|40434.7|1
1654501260000|2022-06-06 07:41:00|40481.4|40441.4|40479.7|40439.7|40481.4|40441.4|40476.4|40436.4|0
1654501300000|2022-06-06 07:41:40|40481.4|40441.4|40491.4|40451.4|40491.4|40451.4|40479.7|40439.7|1
1654501310000|2022-06-06 07:41:50|40493|40453|40493|40453|40493|40453|40493|40453|0
1654501320000|2022-06-06 07:42:00|40491.4|40451.4|40491.4|40451.4|40491.4|40451.4|40491.4|40451.4|1
1654501330000|2022-06-06 07:42:10|40491.3|40451.3|40491.3|40451.3|40491.3|40451.3|40491.3|40451.3|0
1654501370000|2022-06-06 07:42:50|40493|40453|40493|40453|40493|40453|40493|40453|1
1654501380000|2022-06-06 07:43:00|40501.3|40461.3|40491.3|40451.3|40501.3|40461.3|40491.3|40451.3|0
1654501410000|2022-06-06 07:43:30|40503|40463|40513|40473|40513|40473|40503|40463|9
1654501420000|2022-06-06 07:43:40|40511.3|40471.3|40509.7|40469.7|40511.3|40471.3|40509.7|40469.7|1
1654501440000|2022-06-06 07:44:00|40501.3|40461.3|40496.3|40456.3|40501.3|40461.3|40496.3|40456.3|0
1654501470000|2022-06-06 07:44:30|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|0
1654501500000|2022-06-06 07:45:00|40494.7|40454.7|40491.3|40451.3|40494.7|40454.7|40491.3|40451.3|0
1654501560000|2022-06-06 07:46:00|40493|40453|40506.3|40466.3|40508|40468|40493|40453|12
1654501570000|2022-06-06 07:46:10|40509.7|40469.7|40501.3|40461.3|40509.7|40469.7|40501.3|40461.3|0
1654501590000|2022-06-06 07:46:30|||||||||1
1654501610000|2022-06-06 07:46:50|40498|40458|40498|40458|40498|40458|40498|40458|0
1654501620000|2022-06-06 07:47:00|40501.3|40461.3|40491.3|40451.3|40501.3|40461.3|40491.3|40451.3|2
1654501630000|2022-06-06 07:47:10|40479.6|40439.6|40479.6|40439.6|40479.6|40439.6|40479.6|40439.6|3
1654501640000|2022-06-06 07:47:20|40478|40438|40476.3|40436.3|40479.6|40439.6|40468|40428|3
1654501650000|2022-06-06 07:47:30|40479.6|40439.6|40464.6|40424.6|40479.6|40439.6|40464.6|40424.6|0
1654501660000|2022-06-06 07:47:40|40463|40423|40459.6|40419.6|40463|40423|40459.6|40419.6|3
1654501680000|2022-06-06 07:48:00|40456.3|40416.3|40446.3|40406.3|40456.3|40416.3|40438|40398|10
1654501690000|2022-06-06 07:48:10|40444.6|40404.6|40444.6|40404.6|40444.6|40404.6|40444.6|40404.6|0
1654501700000|2022-06-06 07:48:20|40439.6|40399.6|40441.3|40401.3|40441.3|40401.3|40439.6|40399.6|3
1654501720000|2022-06-06 07:48:40|40451.3|40411.3|40459.6|40419.6|40459.6|40419.6|40451.3|40411.3|3
1654501730000|2022-06-06 07:48:50|40458|40418|40449.6|40409.6|40458|40418|40449.6|40409.6|2
1654501740000|2022-06-06 07:49:00|40443|40403|40446.3|40406.3|40446.3|40406.3|40434.6|40394.6|4
1654501750000|2022-06-06 07:49:10|40449.6|40409.6|40454.6|40414.6|40454.6|40414.6|40449.6|40409.6|0
1654501760000|2022-06-06 07:49:20|40456.3|40416.3|40459.6|40419.6|40459.6|40419.6|40456.3|40416.3|0
1654501770000|2022-06-06 07:49:30|40456.3|40416.3|40463|40423|40466.3|40426.3|40456.3|40416.3|2
1654501780000|2022-06-06 07:49:40|40466.3|40426.3|40466.3|40426.3|40466.3|40426.3|40466.3|40426.3|0
1654501830000|2022-06-06 07:50:30|40461.3|40421.3|40461.3|40421.3|40461.3|40421.3|40461.3|40421.3|0
1654501850000|2022-06-06 07:50:50|40459.6|40419.6|40461.3|40421.3|40461.3|40421.3|40459.6|40419.6|0
1654501860000|2022-06-06 07:51:00|40456.3|40416.3|40436.3|40396.3|40456.3|40416.3|40433|40393|9
1654501870000|2022-06-06 07:51:10|40438|40398|40433|40393|40438|40398|40423|40383|7
1654501880000|2022-06-06 07:51:20|40434.6|40394.6|40434.6|40394.6|40434.6|40394.6|40434.6|40394.6|7
1654501910000|2022-06-06 07:51:50|40439.6|40399.6|40439.6|40399.6|40439.6|40399.6|40439.6|40399.6|1
1654501920000|2022-06-06 07:52:00|40441.3|40401.3|40459.6|40419.6|40459.6|40419.6|40439.6|40399.6|1
1654501940000|2022-06-06 07:52:20|40461.3|40421.3|40461.3|40421.3|40461.3|40421.3|40461.3|40421.3|0
1654501950000|2022-06-06 07:52:30|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|40459.6|40419.6|0
1654501960000|2022-06-06 07:52:40|40461.3|40421.3|40459.6|40419.6|40461.3|40421.3|40459.6|40419.6|0
1654501970000|2022-06-06 07:52:50|40461.3|40421.3|40459.6|40419.6|40461.3|40421.3|40459.6|40419.6|0
1654501980000|2022-06-06 07:53:00|40461.3|40421.3|40461.3|40421.3|40461.3|40421.3|40461.3|40421.3|0
1654501990000|2022-06-06 07:53:10|40462.9|40422.9|40469.6|40429.6|40469.6|40429.6|40462.9|40422.9|0
1654502030000|2022-06-06 07:53:50|40471.3|40431.3|40476.3|40436.3|40476.3|40436.3|40471.3|40431.3|0
1654502040000|2022-06-06 07:54:00|40479.6|40439.6|40481.3|40441.3|40491.3|40451.3|40479.6|40439.6|1
1654502050000|2022-06-06 07:54:10|40479.6|40439.6|40479.6|40439.6|40479.6|40439.6|40479.6|40439.6|0
1654502100000|2022-06-06 07:55:00|40472.9|40432.9|40479.6|40439.6|40479.6|40439.6|40472.9|40432.9|0
1654502110000|2022-06-06 07:55:10|40474.6|40434.6|40471.3|40431.3|40474.6|40434.6|40471.3|40431.3|1
1654502120000|2022-06-06 07:55:20|40472.9|40432.9|40472.9|40432.9|40472.9|40432.9|40472.9|40432.9|0
1654502160000|2022-06-06 07:56:00|40479.6|40439.6|40489.6|40449.6|40489.6|40449.6|40479.6|40439.6|0
1654502170000|2022-06-06 07:56:10|40487.9|40447.9|40484.6|40444.6|40487.9|40447.9|40484.6|40444.6|0
1654502180000|2022-06-06 07:56:20|40467.9|40427.9|40449.6|40409.6|40467.9|40427.9|40449.6|40409.6|17
1654502190000|2022-06-06 07:56:30|40452.9|40412.9|40451.2|40411.2|40452.9|40412.9|40447.9|40407.9|4
1654502200000|2022-06-06 07:56:40|40427.9|40387.9|40422.9|40382.9|40427.9|40387.9|40419.6|40379.6|17
1654502210000|2022-06-06 07:56:50|40421.3|40381.3|40422.9|40382.9|40422.9|40382.9|40421.3|40381.3|4
1654502220000|2022-06-06 07:57:00|40424.6|40384.6|40416.3|40376.3|40424.6|40384.6|40416.3|40376.3|7
1654502230000|2022-06-06 07:57:10|40414.6|40374.6|40411.3|40371.3|40414.6|40374.6|40411.3|40371.3|0
1654502240000|2022-06-06 07:57:20|40406.3|40366.3|40416.3|40376.3|40416.3|40376.3|40387.9|40347.9|19
1654502250000|2022-06-06 07:57:30|40411.3|40371.3|40411.3|40371.3|40411.3|40371.3|40411.3|40371.3|0
1654502260000|2022-06-06 07:57:40|40407.9|40367.9|40396.3|40356.3|40407.9|40367.9|40396.3|40356.3|4
1654502270000|2022-06-06 07:57:50|||||||||4
1654502280000|2022-06-06 07:58:00|40396.2|40356.2|40386.2|40346.2|40396.2|40356.2|40386.2|40346.2|7
1654502290000|2022-06-06 07:58:10|40387.9|40347.9|40381.2|40341.2|40387.9|40347.9|40381.2|40341.2|3
1654502300000|2022-06-06 07:58:20|40384.6|40344.6|40384.6|40344.6|40384.6|40344.6|40384.6|40344.6|3
1654502310000|2022-06-06 07:58:30|40382.9|40342.9|40382.9|40342.9|40382.9|40342.9|40382.9|40342.9|9
1654502320000|2022-06-06 07:58:40|40386.2|40346.2|40386.2|40346.2|40386.2|40346.2|40386.2|40346.2|0
1654502340000|2022-06-06 07:59:00|40382.9|40342.9|40391.2|40351.2|40391.2|40351.2|40377.9|40337.9|10
1654502350000|2022-06-06 07:59:10|40389.6|40349.6|40396.2|40356.2|40396.2|40356.2|40389.6|40349.6|3
1654502360000|2022-06-06 07:59:20|40399.6|40359.6|40392.9|40352.9|40399.6|40359.6|40392.9|40352.9|1
1654502400000|2022-06-06 08:00:00|40389.6|40349.6|40389.6|40349.6|40389.6|40349.6|40389.6|40349.6|1
1654502410000|2022-06-06 08:00:10|40392.9|40352.9|40392.9|40352.9|40392.9|40352.9|40392.9|40352.9|1
1654502430000|2022-06-06 08:00:30|40402.9|40362.9|40412.9|40372.9|40412.9|40372.9|40402.9|40362.9|2
1654502440000|2022-06-06 08:00:40|40419.6|40379.6|40412.9|40372.9|40419.6|40379.6|40411.2|40371.2|0
1654502450000|2022-06-06 08:00:50|40411.2|40371.2|40411.2|40371.2|40412.9|40372.9|40411.2|40371.2|0
1654502460000|2022-06-06 08:01:00|40419.6|40379.6|40402.9|40362.9|40419.6|40379.6|40402.9|40362.9|20
1654502520000|2022-06-06 08:02:00|40409.6|40369.6|40449.6|40409.6|40449.6|40409.6|40409.6|40369.6|2
1654502530000|2022-06-06 08:02:10|40437.9|40397.9|40432.9|40392.9|40437.9|40397.9|40432.9|40392.9|1
1654502540000|2022-06-06 08:02:20|40436.2|40396.2|40432.9|40392.9|40436.2|40396.2|40431.2|40391.2|1
1654502550000|2022-06-06 08:02:30|40431.2|40391.2|40432.9|40392.9|40432.9|40392.9|40431.2|40391.2|0
1654502570000|2022-06-06 08:02:50|40431.2|40391.2|40431.2|40391.2|40431.2|40391.2|40431.2|40391.2|1
1654502580000|2022-06-06 08:03:00|40432.9|40392.9|40429.5|40389.5|40432.9|40392.9|40429.5|40389.5|5
1654502620000|2022-06-06 08:03:40|40426.2|40386.2|40426.2|40386.2|40426.2|40386.2|40426.2|40386.2|1
1654502630000|2022-06-06 08:03:50|40429.5|40389.5|40426.2|40386.2|40429.5|40389.5|40426.2|40386.2|0
1654502640000|2022-06-06 08:04:00|40429.5|40389.5|40431.2|40391.2|40432.9|40392.9|40429.5|40389.5|0
1654502680000|2022-06-06 08:04:40|40434.5|40394.5|40444.5|40404.5|40444.5|40404.5|40434.5|40394.5|0
1654502690000|2022-06-06 08:04:50|40449.5|40409.5|40449.5|40409.5|40449.5|40409.5|40449.5|40409.5|2
1654502810000|2022-06-06 08:06:50|40454.5|40414.5|40454.5|40414.5|40454.5|40414.5|40454.5|40414.5|0
1654502820000|2022-06-06 08:07:00|40447.9|40407.9|40439.5|40399.5|40449.5|40409.5|40434.5|40394.5|8
1654502830000|2022-06-06 08:07:10|40432.8|40392.8|40422.9|40382.9|40432.9|40392.9|40422.8|40382.8|10
1654502890000|2022-06-06 08:08:10|40422.8|40382.8|40412.8|40372.8|40422.8|40382.8|40412.8|40372.8|1
1654502900000|2022-06-06 08:08:20|40417.8|40377.8|40412.8|40372.8|40417.8|40377.8|40412.8|40372.8|1
1654502930000|2022-06-06 08:08:50|40414.5|40374.5|40414.5|40374.5|40414.5|40374.5|40414.5|40374.5|1
1654502940000|2022-06-06 08:09:00|40417.8|40377.8|40411.2|40371.2|40424.5|40384.5|40404.5|40364.5|32
1654502970000|2022-06-06 08:09:30|40416.2|40376.2|40416.2|40376.2|40416.2|40376.2|40416.2|40376.2|2
1654502980000|2022-06-06 08:09:40|40421.2|40381.2|40421.2|40381.2|40421.2|40381.2|40421.2|40381.2|0
1654503000000|2022-06-06 08:10:00|40424.5|40384.5|40414.5|40374.5|40424.5|40384.5|40414.5|40374.5|1
1654503010000|2022-06-06 08:10:10|40416.2|40376.2|40419.5|40379.5|40422.9|40382.9|40416.2|40376.2|1
1654503020000|2022-06-06 08:10:20|40412.8|40372.8|40414.5|40374.5|40422.9|40382.9|40412.8|40372.8|9
1654503040000|2022-06-06 08:10:40|40419.5|40379.5|40416.2|40376.2|40419.5|40379.5|40416.2|40376.2|0
1654503050000|2022-06-06 08:10:50|40414.5|40374.5|40414.5|40374.5|40414.5|40374.5|40414.5|40374.5|0
1654503060000|2022-06-06 08:11:00|40411.2|40371.2|40404.5|40364.5|40412.9|40372.9|40404.5|40364.5|12
1654503120000|2022-06-06 08:12:00|40409.5|40369.5|40409.5|40369.5|40409.5|40369.5|40406.2|40366.2|1
1654503130000|2022-06-06 08:12:10|40406.2|40366.2|40414.5|40374.5|40414.5|40374.5|40406.2|40366.2|1
1654503190000|2022-06-06 08:13:10|40422.8|40382.8|40429.5|40389.5|40429.5|40389.5|40422.8|40382.8|4
1654503200000|2022-06-06 08:13:20|40424.5|40384.5|40424.5|40384.5|40429.5|40389.5|40424.5|40384.5|1
1654503210000|2022-06-06 08:13:30|40421.2|40381.2|40424.5|40384.5|40426.2|40386.2|40421.2|40381.2|0
1654503220000|2022-06-06 08:13:40|||||||||1
1654503230000|2022-06-06 08:13:50|||||||||1
1654503240000|2022-06-06 08:14:00|40469.5|40429.5|40469.5|40429.5|40479.5|40439.5|40469.5|40429.5|11
1654503250000|2022-06-06 08:14:10|40472.8|40432.8|40472.8|40432.8|40472.8|40432.8|40472.8|40432.8|0
1654503260000|2022-06-06 08:14:20|40471.1|40431.1|40472.8|40432.8|40472.8|40432.8|40471.1|40431.1|1
1654503290000|2022-06-06 08:14:50|40482.8|40442.8|40477.8|40437.8|40482.8|40442.8|40477.8|40437.8|2
1654503300000|2022-06-06 08:15:00|40474.5|40434.5|40487.8|40447.8|40487.8|40447.8|40472.8|40432.8|3
1654503310000|2022-06-06 08:15:10|40484.5|40444.5|40496.1|40456.1|40502.8|40462.8|40479.5|40439.5|6
1654503320000|2022-06-06 08:15:20|40499.5|40459.5|40516.1|40476.1|40529.5|40489.5|40499.5|40459.5|8
1654503330000|2022-06-06 08:15:30|40514.5|40474.5|40509.5|40469.5|40516.1|40476.1|40509.5|40469.5|6
1654503340000|2022-06-06 08:15:40|40507.8|40467.8|40504.5|40464.5|40507.8|40467.8|40504.5|40464.5|0
1654503350000|2022-06-06 08:15:50|40499.5|40459.5|40494.5|40454.5|40499.5|40459.5|40494.5|40454.5|3
1654503360000|2022-06-06 08:16:00|40501.1|40461.1|40499.5|40459.5|40502.8|40462.8|40494.5|40454.5|7
1654503370000|2022-06-06 08:16:10|40496.1|40456.1|40499.5|40459.5|40502.8|40462.8|40491.1|40451.1|0
1654503380000|2022-06-06 08:16:20|40502.8|40462.8|40504.5|40464.5|40504.5|40464.5|40499.5|40459.5|1
1654503410000|2022-06-06 08:16:50|40504.4|40464.4|40496.1|40456.1|40506.1|40466.1|40496.1|40456.1|4
1654503420000|2022-06-06 08:17:00|40499.4|40459.4|40504.4|40464.4|40504.4|40464.4|40496.1|40456.1|1
1654503430000|2022-06-06 08:17:10|40506.1|40466.1|40506.1|40466.1|40506.1|40466.1|40506.1|40466.1|1
1654503480000|2022-06-06 08:18:00|40504.4|40464.4|40502.8|40462.8|40506.1|40466.1|40501.1|40461.1|0
1654503490000|2022-06-06 08:18:10|40501.1|40461.1|40501.1|40461.1|40502.8|40462.8|40501.1|40461.1|0
1654503500000|2022-06-06 08:18:20|40497.8|40457.8|40486.1|40446.1|40497.8|40457.8|40486.1|40446.1|3
1654503520000|2022-06-06 08:18:40|40482.8|40442.8|40482.8|40442.8|40482.8|40442.8|40481.1|40441.1|0
1654503570000|2022-06-06 08:19:30|40476.1|40436.1|40471.1|40431.1|40476.1|40436.1|40471.1|40431.1|1
1654503580000|2022-06-06 08:19:40|40474.4|40434.4|40474.4|40434.4|40474.4|40434.4|40474.4|40434.4|0
1654503590000|2022-06-06 08:19:50|40476.1|40436.1|40476.1|40436.1|40476.1|40436.1|40476.1|40436.1|1
1654503630000|2022-06-06 08:20:30|40472.7|40432.7|40459.4|40419.4|40472.7|40432.7|40459.4|40419.4|4
1654503710000|2022-06-06 08:21:50|40456.1|40416.1|40456.1|40416.1|40456.1|40416.1|40454.4|40414.4|2
1654503720000|2022-06-06 08:22:00|40454.4|40414.4|40454.4|40414.4|40454.4|40414.4|40454.4|40414.4|0
1654503750000|2022-06-06 08:22:30|40456.1|40416.1|40456.1|40416.1|40456.1|40416.1|40456.1|40416.1|0
1654503780000|2022-06-06 08:23:00|40454.4|40414.4|40456.1|40416.1|40456.1|40416.1|40454.4|40414.4|0
1654503790000|2022-06-06 08:23:10|40454.4|40414.4|40426.1|40386.1|40454.4|40414.4|40424.4|40384.4|1
1654503810000|2022-06-06 08:23:30|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|0
1654503830000|2022-06-06 08:23:50|40441.1|40401.1|40444.4|40404.4|40444.4|40404.4|40441.1|40401.1|0
1654503840000|2022-06-06 08:24:00|40447.7|40407.7|40451.1|40411.1|40451.1|40411.1|40446.1|40406.1|1
1654503850000|2022-06-06 08:24:10|40446.1|40406.1|40441.1|40401.1|40446.1|40406.1|40441.1|40401.1|2
1654503880000|2022-06-06 08:24:40|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|0
1654503940000|2022-06-06 08:25:40|40469.4|40429.4|40469.4|40429.4|40469.4|40429.4|40469.4|40429.4|4
1654503950000|2022-06-06 08:25:50|40471|40431|40469.4|40429.4|40474.4|40434.4|40469.4|40429.4|1
1654503960000|2022-06-06 08:26:00|40472.7|40432.7|40472.7|40432.7|40472.7|40432.7|40472.7|40432.7|0
1654503970000|2022-06-06 08:26:10|40469.4|40429.4|40469.4|40429.4|40469.4|40429.4|40469.4|40429.4|0
1654503990000|2022-06-06 08:26:30|40474.4|40434.4|40476.1|40436.1|40477.7|40437.7|40472.7|40432.7|0
1654504000000|2022-06-06 08:26:40|40477.7|40437.7|40476.1|40436.1|40477.7|40437.7|40476.1|40436.1|0
1654504030000|2022-06-06 08:27:10|40472.7|40432.7|40486.1|40446.1|40486.1|40446.1|40472.7|40432.7|1
1654504050000|2022-06-06 08:27:30|40486|40446|40486|40446|40486|40446|40486|40446|0
1654504090000|2022-06-06 08:28:10|40487.7|40447.7|40491|40451|40491|40451|40487.7|40447.7|0
1654504100000|2022-06-06 08:28:20|40489.4|40449.4|40489.4|40449.4|40489.4|40449.4|40489.4|40449.4|0
1654504130000|2022-06-06 08:28:50|40491|40451|40491|40451|40491|40451|40491|40451|0
1654504140000|2022-06-06 08:29:00|40489.4|40449.4|40489.4|40449.4|40489.4|40449.4|40489.4|40449.4|1
1654504150000|2022-06-06 08:29:10|40486|40446|40486|40446|40486|40446|40486|40446|0
1654504280000|2022-06-06 08:31:20|40484.4|40444.4|40484.4|40444.4|40484.4|40444.4|40484.4|40444.4|8
1654504320000|2022-06-06 08:32:00|40482.7|40442.7|40484.4|40444.4|40484.4|40444.4|40482.7|40442.7|0
1654504330000|2022-06-06 08:32:10|40482.7|40442.7|40469.4|40429.4|40482.7|40442.7|40469.4|40429.4|0
1654504340000|2022-06-06 08:32:20|40466|40426|40466|40426|40466|40426|40466|40426|0
1654504370000|2022-06-06 08:32:50|40464.4|40424.4|40456|40416|40464.4|40424.4|40456|40416|0
1654504380000|2022-06-06 08:33:00|40452.7|40412.7|40449.3|40409.3|40452.7|40412.7|40449.3|40409.3|0
1654504390000|2022-06-06 08:33:10|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|0
1654504400000|2022-06-06 08:33:20|40454.3|40414.3|40456|40416|40457.7|40417.7|40454.3|40414.3|0
1654504410000|2022-06-06 08:33:30|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|40452.7|40412.7|1
1654504430000|2022-06-06 08:33:50|40451|40411|40449.3|40409.3|40451|40411|40449.3|40409.3|3
1654504440000|2022-06-06 08:34:00|40451|40411|40451|40411|40451|40411|40449.3|40409.3|1
1654504460000|2022-06-06 08:34:20|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|1
1654504490000|2022-06-06 08:34:50|40452.7|40412.7|40452.7|40412.7|40456|40416|40452.7|40412.7|0
1654504500000|2022-06-06 08:35:00|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|0
1654504560000|2022-06-06 08:36:00|40461|40421|40461|40421|40461|40421|40461|40421|4
1654504590000|2022-06-06 08:36:30|||||||||5
1654504600000|2022-06-06 08:36:40|40459.3|40419.3|40461|40421|40461|40421|40459.3|40419.3|1
1654504610000|2022-06-06 08:36:50|||||||||6
1654504620000|2022-06-06 08:37:00|||||||||1
1654504630000|2022-06-06 08:37:10|40464.3|40424.3|40464.3|40424.3|40464.3|40424.3|40464.3|40424.3|0
1654504640000|2022-06-06 08:37:20|40459.3|40419.3|40459.3|40419.3|40459.3|40419.3|40459.3|40419.3|0
1654504680000|2022-06-06 08:38:00|||||||||1
1654504690000|2022-06-06 08:38:10|40471|40431|40466|40426|40471|40431|40466|40426|4
1654504710000|2022-06-06 08:38:30|40476|40436|40481|40441|40481|40441|40476|40436|1
1654504720000|2022-06-06 08:38:40|40484.3|40444.3|40484.3|40444.3|40484.3|40444.3|40484.3|40444.3|0
1654504740000|2022-06-06 08:39:00|40487.6|40447.6|40487.6|40447.6|40487.6|40447.6|40487.6|40447.6|1
1654504770000|2022-06-06 08:39:30|40491|40451|40491|40451|40491|40451|40491|40451|3
1654504780000|2022-06-06 08:39:40|40489.3|40449.3|40484.3|40444.3|40489.3|40449.3|40484.3|40444.3|0
1654504790000|2022-06-06 08:39:50|40486|40446|40486|40446|40486|40446|40486|40446|0
1654504800000|2022-06-06 08:40:00|40481|40441|40481|40441|40481|40441|40481|40441|1
1654504830000|2022-06-06 08:40:30|40482.6|40442.6|40481|40441|40482.6|40442.6|40481|40441|0
1654504840000|2022-06-06 08:40:40|40476|40436|40476|40436|40476|40436|40476|40436|1
1654504850000|2022-06-06 08:40:50|40472.6|40432.6|40466|40426|40472.6|40432.6|40466|40426|0
1654504860000|2022-06-06 08:41:00|40461|40421|40466|40426|40466|40426|40461|40421|2
1654504890000|2022-06-06 08:41:30|40465.9|40425.9|40465.9|40425.9|40465.9|40425.9|40465.9|40425.9|0
1654504900000|2022-06-06 08:41:40|40462.6|40422.6|40462.6|40422.6|40462.6|40422.6|40462.6|40422.6|0
1654504910000|2022-06-06 08:41:50|40522.6|40482.6|40524.3|40484.3|40535.9|40495.9|40522.6|40482.6|13
1654504920000|2022-06-06 08:42:00|40525.9|40485.9|40525.9|40485.9|40525.9|40485.9|40525.9|40485.9|2
1654504950000|2022-06-06 08:42:30|40527.6|40487.6|40532.6|40492.6|40532.6|40492.6|40527.6|40487.6|1
1654504960000|2022-06-06 08:42:40|40534.2|40494.2|40552.6|40512.6|40552.6|40512.6|40534.2|40494.2|4
1654504980000|2022-06-06 08:43:00|40554.3|40514.3|40552.6|40512.6|40554.3|40514.3|40552.6|40512.6|0
1654505040000|2022-06-06 08:44:00|||||||||1
1654505060000|2022-06-06 08:44:20|40595.9|40555.9|40595.9|40555.9|40599.2|40559.2|40595.9|40555.9|18
1654505070000|2022-06-06 08:44:30|40597.6|40557.6|40600.9|40560.9|40600.9|40560.9|40597.6|40557.6|0
1654505080000|2022-06-06 08:44:40|40605.9|40565.9|40600.9|40560.9|40605.9|40565.9|40600.9|40560.9|2
1654505090000|2022-06-06 08:44:50|40599.2|40559.2|40595.9|40555.9|40599.2|40559.2|40595.9|40555.9|0
1654505100000|2022-06-06 08:45:00|40597.6|40557.6|40605.9|40565.9|40607.6|40567.6|40597.6|40557.6|3
1654505120000|2022-06-06 08:45:20|||||||||1
1654505130000|2022-06-06 08:45:30|40600.9|40560.9|40595.9|40555.9|40600.9|40560.9|40595.9|40555.9|3
1654505140000|2022-06-06 08:45:40|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|40602.6|40562.6|0
1654505160000|2022-06-06 08:46:00|40605.9|40565.9|40609.2|40569.2|40609.2|40569.2|40605.9|40565.9|1
1654505180000|2022-06-06 08:46:20|40607.6|40567.6|40612.6|40572.6|40612.6|40572.6|40607.6|40567.6|1
1654505190000|2022-06-06 08:46:30|40609.2|40569.2|40612.6|40572.6|40612.6|40572.6|40607.6|40567.6|0
1654505210000|2022-06-06 08:46:50|40609.2|40569.2|40622.6|40582.6|40622.6|40582.6|40609.2|40569.2|6
1654505220000|2022-06-06 08:47:00|40619.2|40579.2|40617.6|40577.6|40619.2|40579.2|40617.6|40577.6|3
1654505240000|2022-06-06 08:47:20|40622.6|40582.6|40622.6|40582.6|40622.6|40582.6|40619.2|40579.2|1
1654505270000|2022-06-06 08:47:50|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40614.2|40574.2|0
1654505280000|2022-06-06 08:48:00|40614.2|40574.2|40614.2|40574.2|40617.6|40577.6|40612.6|40572.6|2
1654505290000|2022-06-06 08:48:10|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|0
1654505330000|2022-06-06 08:48:50|40614.2|40574.2|40614.2|40574.2|40614.2|40574.2|40614.2|40574.2|1
1654505340000|2022-06-06 08:49:00|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|40617.6|40577.6|0
1654505390000|2022-06-06 08:49:50|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|40612.6|40572.6|6
1654505400000|2022-06-06 08:50:00|40612.5|40572.5|40622.5|40582.5|40622.5|40582.5|40612.5|40572.5|0
1654505450000|2022-06-06 08:50:50|40620.9|40580.9|40612.5|40572.5|40620.9|40580.9|40612.5|40572.5|1
1654505460000|2022-06-06 08:51:00|40617.5|40577.5|40632.5|40592.5|40632.5|40592.5|40617.5|40577.5|1
1654505470000|2022-06-06 08:51:10|40635.9|40595.9|40632.5|40592.5|40635.9|40595.9|40632.5|40592.5|1
1654505490000|2022-06-06 08:51:30|40637.5|40597.5|40632.5|40592.5|40639.2|40599.2|40632.5|40592.5|0
1654505500000|2022-06-06 08:51:40|40644.2|40604.2|40642.5|40602.5|40644.2|40604.2|40642.5|40602.5|3
1654505520000|2022-06-06 08:52:00|40645.9|40605.9|40644.2|40604.2|40645.9|40605.9|40644.2|40604.2|1
1654505560000|2022-06-06 08:52:40|40639.2|40599.2|40644.2|40604.2|40644.2|40604.2|40639.2|40599.2|0
1654505570000|2022-06-06 08:52:50|40642.5|40602.5|40642.5|40602.5|40642.5|40602.5|40642.5|40602.5|0
1654505630000|2022-06-06 08:53:50|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|4
1654505640000|2022-06-06 08:54:00|40615.9|40575.9|40622.5|40582.5|40627.5|40587.5|40615.9|40575.9|0
1654505650000|2022-06-06 08:54:10|40624.2|40584.2|40619.2|40579.2|40624.2|40584.2|40619.2|40579.2|0
1654505670000|2022-06-06 08:54:30|40614.2|40574.2|40612.5|40572.5|40614.2|40574.2|40602.5|40562.5|1
1654505680000|2022-06-06 08:54:40|40614.2|40574.2|40615.9|40575.9|40615.9|40575.9|40614.2|40574.2|0
1654505690000|2022-06-06 08:54:50|40612.5|40572.5|40602.5|40562.5|40617.5|40577.5|40602.5|40562.5|1
1654505700000|2022-06-06 08:55:00|40605.9|40565.9|40594.2|40554.2|40605.9|40565.9|40594.2|40554.2|1
1654505710000|2022-06-06 08:55:10|40592.5|40552.5|40589.2|40549.2|40592.5|40552.5|40589.2|40549.2|0
1654505720000|2022-06-06 08:55:20|40592.5|40552.5|40589.2|40549.2|40592.5|40552.5|40589.2|40549.2|0
1654505760000|2022-06-06 08:56:00|40592.5|40552.5|40582.5|40542.5|40597.5|40557.5|40582.5|40542.5|1
1654505770000|2022-06-06 08:56:10|||||||||1
1654505790000|2022-06-06 08:56:30|40584.2|40544.2|40587.5|40547.5|40587.5|40547.5|40584.2|40544.2|0
1654505800000|2022-06-06 08:56:40|40589.2|40549.2|40587.5|40547.5|40589.2|40549.2|40587.5|40547.5|0
1654505810000|2022-06-06 08:56:50|40589.2|40549.2|40587.5|40547.5|40589.2|40549.2|40587.5|40547.5|0
1654505840000|2022-06-06 08:57:20|40590.8|40550.8|40592.5|40552.5|40592.5|40552.5|40590.8|40550.8|0
1654505850000|2022-06-06 08:57:30|40599.2|40559.2|40597.5|40557.5|40599.2|40559.2|40597.5|40557.5|0
1654505860000|2022-06-06 08:57:40|40599.2|40559.2|40604.2|40564.2|40610.8|40570.8|40599.2|40559.2|0
1654505870000|2022-06-06 08:57:50|40607.5|40567.5|40607.5|40567.5|40607.5|40567.5|40607.5|40567.5|0
1654505890000|2022-06-06 08:58:10|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|40612.5|40572.5|0
1654505950000|2022-06-06 08:59:10|40607.5|40567.5|40612.5|40572.5|40612.5|40572.5|40607.5|40567.5|0
1654506000000|2022-06-06 09:00:00|40602.5|40562.5|40612.5|40572.5|40612.5|40572.5|40602.5|40562.5|2
1654506030000|2022-06-06 09:00:30|40609.1|40569.1|40612.5|40572.5|40612.5|40572.5|40609.1|40569.1|1
1654506180000|2022-06-06 09:03:00|40609.1|40569.1|40612.5|40572.5|40612.5|40572.5|40609.1|40569.1|0
1654506210000|2022-06-06 09:03:30|40617.5|40577.5|40617.5|40577.5|40619.1|40579.1|40617.5|40577.5|8
1654506230000|2022-06-06 09:03:50|40617.4|40577.4|40612.4|40572.4|40617.4|40577.4|40612.4|40572.4|0
1654506280000|2022-06-06 09:04:40|40617.4|40577.4|40612.4|40572.4|40622.4|40582.4|40612.4|40572.4|1
1654506300000|2022-06-06 09:05:00|40609.1|40569.1|40609.1|40569.1|40609.1|40569.1|40594.1|40554.1|6
1654506320000|2022-06-06 09:05:20|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|0
1654506440000|2022-06-06 09:07:20|40615.8|40575.8|40612.4|40572.4|40620.8|40580.8|40612.4|40572.4|4
1654506470000|2022-06-06 09:07:50|40614.1|40574.1|40614.1|40574.1|40614.1|40574.1|40614.1|40574.1|0
1654506490000|2022-06-06 09:08:10|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|0
1654506500000|2022-06-06 09:08:20|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|1
1654506600000|2022-06-06 09:10:00|40619.1|40579.1|40612.4|40572.4|40619.1|40579.1|40612.4|40572.4|0
1654506710000|2022-06-06 09:11:50|||||||||1
1654506720000|2022-06-06 09:12:00|40614.1|40574.1|40619.1|40579.1|40619.1|40579.1|40614.1|40574.1|0
1654506730000|2022-06-06 09:12:10|40619|40579|40619|40579|40619|40579|40619|40579|0
1654506760000|2022-06-06 09:12:40|40617.4|40577.4|40612.4|40572.4|40617.4|40577.4|40612.4|40572.4|0
1654506800000|2022-06-06 09:13:20|40614|40574|40619|40579|40619|40579|40614|40574|0
1654506820000|2022-06-06 09:13:40|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|40622.4|40582.4|0
1654506830000|2022-06-06 09:13:50|||||||||1
1654506840000|2022-06-06 09:14:00|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|2
1654506880000|2022-06-06 09:14:40|40609|40569|40609|40569|40609|40569|40609|40569|0
1654506890000|2022-06-06 09:14:50|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|40612.4|40572.4|0
1654506900000|2022-06-06 09:15:00|40614|40574|40614|40574|40614|40574|40614|40574|0
1654506910000|2022-06-06 09:15:10|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|40617.4|40577.4|0
1654506930000|2022-06-06 09:15:30|40614|40574|40614|40574|40614|40574|40614|40574|0
1654506950000|2022-06-06 09:15:50|40617.4|40577.4|40632.4|40592.4|40632.4|40592.4|40617.4|40577.4|6
1654506960000|2022-06-06 09:16:00|40630.7|40590.7|40632.4|40592.4|40632.4|40592.4|40627.4|40587.4|1
1654506970000|2022-06-06 09:16:10|||||||||1
1654506980000|2022-06-06 09:16:20|40629|40589|40629|40589|40629|40589|40629|40589|0
1654507000000|2022-06-06 09:16:40|40622.3|40582.3|40612.4|40572.4|40622.3|40582.3|40609|40569|3
1654507010000|2022-06-06 09:16:50|40614|40574|40614|40574|40614|40574|40612.4|40572.4|0
1654507020000|2022-06-06 09:17:00|40617.4|40577.4|40622.4|40582.4|40622.4|40582.4|40614|40574|0
1654507030000|2022-06-06 09:17:10|40617.4|40577.4|40622.4|40582.4|40622.4|40582.4|40617.4|40577.4|1
1654507060000|2022-06-06 09:17:40|40609|40569|40609|40569|40609|40569|40609|40569|5
1654507070000|2022-06-06 09:17:50|40612.3|40572.3|40615.7|40575.7|40615.7|40575.7|40612.3|40572.3|0
1654507080000|2022-06-06 09:18:00|40619|40579|40619|40579|40619|40579|40615.7|40575.7|0
1654507130000|2022-06-06 09:18:50|40612.3|40572.3|40612.3|40572.3|40612.3|40572.3|40612.3|40572.3|0
1654507140000|2022-06-06 09:19:00|40615.7|40575.7|40619|40579|40619|40579|40615.7|40575.7|0
1654507150000|2022-06-06 09:19:10|40617.3|40577.3|40619|40579|40619|40579|40617.3|40577.3|0
1654507210000|2022-06-06 09:20:10|40622.3|40582.3|40622.3|40582.3|40622.3|40582.3|40622.3|40582.3|0
1654507250000|2022-06-06 09:20:50|40624|40584|40624|40584|40624|40584|40615.6|40575.6|3
1654507260000|2022-06-06 09:21:00|40632.3|40592.3|40629|40589|40632.3|40592.3|40629|40589|1
1654507270000|2022-06-06 09:21:10|40632.3|40592.3|40629|40589|40632.3|40592.3|40629|40589|0
1654507280000|2022-06-06 09:21:20|40630.6|40590.6|40619|40579|40630.6|40590.6|40619|40579|3
1654507300000|2022-06-06 09:21:40|40624|40584|40622.3|40582.3|40624|40584|40622.3|40582.3|0
1654507310000|2022-06-06 09:21:50|40619|40579|40622.3|40582.3|40624|40584|40619|40579|0
1654507320000|2022-06-06 09:22:00|40629|40589|40632.3|40592.3|40632.3|40592.3|40629|40589|0
1654507330000|2022-06-06 09:22:10|40629|40589|40629|40589|40632.3|40592.3|40629|40589|0
1654507370000|2022-06-06 09:22:50|40625.6|40585.6|40624|40584|40625.6|40585.6|40624|40584|0
1654507380000|2022-06-06 09:23:00|40619|40579|40622.3|40582.3|40624|40584|40619|40579|0
1654507390000|2022-06-06 09:23:10|40619|40579|40622.3|40582.3|40622.3|40582.3|40619|40579|0
1654507400000|2022-06-06 09:23:20|40625.6|40585.6|40629|40589|40629|40589|40625.6|40585.6|0
1654507440000|2022-06-06 09:24:00|40624|40584|40614|40574|40624|40584|40614|40574|0
1654507450000|2022-06-06 09:24:10|40619|40579|40619|40579|40619|40579|40619|40579|0
1654507500000|2022-06-06 09:25:00|40622.3|40582.3|40622.3|40582.3|40622.3|40582.3|40622.3|40582.3|0
1654507520000|2022-06-06 09:25:20|40625.6|40585.6|40639|40599|40639|40599|40625.6|40585.6|6
1654507530000|2022-06-06 09:25:30|40654|40614|40654|40614|40654|40614|40654|40614|4
1654507540000|2022-06-06 09:25:40|40647.3|40607.3|40650.6|40610.6|40650.6|40610.6|40647.3|40607.3|1
1654507550000|2022-06-06 09:25:50|40652.3|40612.3|40650.6|40610.6|40652.3|40612.3|40649|40609|0
1654507560000|2022-06-06 09:26:00|40647.3|40607.3|40647.3|40607.3|40655.6|40615.6|40647.3|40607.3|5
1654507570000|2022-06-06 09:26:10|40645.6|40605.6|40642.3|40602.3|40645.6|40605.6|40642.3|40602.3|0
1654507580000|2022-06-06 09:26:20|40645.6|40605.6|40647.3|40607.3|40647.3|40607.3|40645.6|40605.6|0
1654507590000|2022-06-06 09:26:30|40650.6|40610.6|40650.6|40610.6|40650.6|40610.6|40650.6|40610.6|0
1654507600000|2022-06-06 09:26:40|40655.6|40615.6|40647.3|40607.3|40655.6|40615.6|40647.3|40607.3|0
1654507610000|2022-06-06 09:26:50|40655.6|40615.6|40653.9|40613.9|40655.6|40615.6|40653.9|40613.9|0
1654507620000|2022-06-06 09:27:00|40650.6|40610.6|40660.6|40620.6|40663.9|40623.9|40650.6|40610.6|3
1654507640000|2022-06-06 09:27:20|40663.9|40623.9|40663.9|40623.9|40663.9|40623.9|40663.9|40623.9|1
1654507670000|2022-06-06 09:27:50|||||||||1
1654507690000|2022-06-06 09:28:10|||||||||1
1654507720000|2022-06-06 09:28:40|40688.9|40648.9|40672.2|40632.2|40688.9|40648.9|40672.2|40632.2|8
1654507730000|2022-06-06 09:28:50|40675.6|40635.6|40665.6|40625.6|40675.6|40635.6|40665.6|40625.6|4
1654507740000|2022-06-06 09:29:00|40670.6|40630.6|40668.9|40628.9|40670.6|40630.6|40668.9|40628.9|2
1654507750000|2022-06-06 09:29:10|40670.6|40630.6|40668.9|40628.9|40670.6|40630.6|40668.9|40628.9|0
1654507760000|2022-06-06 09:29:20|40670.6|40630.6|40668.9|40628.9|40670.6|40630.6|40668.9|40628.9|0
1654507770000|2022-06-06 09:29:30|40670.6|40630.6|40670.6|40630.6|40670.6|40630.6|40670.6|40630.6|0
1654507780000|2022-06-06 09:29:40|40673.9|40633.9|40673.9|40633.9|40673.9|40633.9|40673.9|40633.9|0
1654507800000|2022-06-06 09:30:00|40670.6|40630.6|40673.9|40633.9|40673.9|40633.9|40670.6|40630.6|0
1654507830000|2022-06-06 09:30:30|||||||||1
1654507880000|2022-06-06 09:31:20|40677.2|40637.2|40680.6|40640.6|40680.6|40640.6|40677.2|40637.2|3
1654507890000|2022-06-06 09:31:30|40678.9|40638.9|40678.9|40638.9|40678.9|40638.9|40678.9|40638.9|2
1654507900000|2022-06-06 09:31:40|40668.9|40628.9|40668.9|40628.9|40668.9|40628.9|40668.9|40628.9|2
1654507930000|2022-06-06 09:32:10|40667.2|40627.2|40660.6|40620.6|40667.2|40627.2|40660.6|40620.6|0
1654507940000|2022-06-06 09:32:20|40658.9|40618.9|40658.9|40618.9|40658.9|40618.9|40658.9|40618.9|1
1654507950000|2022-06-06 09:32:30|40660.6|40620.6|40658.9|40618.9|40660.6|40620.6|40650.6|40610.6|3
1654507960000|2022-06-06 09:32:40|40653.9|40613.9|40653.9|40613.9|40653.9|40613.9|40653.9|40613.9|2
1654507970000|2022-06-06 09:32:50|40655.6|40615.6|40658.9|40618.9|40658.9|40618.9|40655.6|40615.6|2
1654508020000|2022-06-06 09:33:40|40653.9|40613.9|40658.9|40618.9|40658.9|40618.9|40653.9|40613.9|1
1654508030000|2022-06-06 09:33:50|||||||||1
1654508090000|2022-06-06 09:34:50|40660.5|40620.5|40668.9|40628.9|40668.9|40628.9|40660.5|40620.5|1
1654508100000|2022-06-06 09:35:00|40670.5|40630.5|40668.9|40628.9|40670.5|40630.5|40668.9|40628.9|2
1654508120000|2022-06-06 09:35:20|40672.2|40632.2|40672.2|40632.2|40672.2|40632.2|40672.2|40632.2|2
1654508130000|2022-06-06 09:35:30|40673.9|40633.9|40672.2|40632.2|40673.9|40633.9|40672.2|40632.2|0
1654508140000|2022-06-06 09:35:40|40673.9|40633.9|40673.9|40633.9|40673.9|40633.9|40673.9|40633.9|0
1654508160000|2022-06-06 09:36:00|40677.2|40637.2|40677.2|40637.2|40677.2|40637.2|40677.2|40637.2|0
1654508170000|2022-06-06 09:36:10|40695.6|40655.6|40695.6|40655.6|40695.6|40655.6|40695.6|40655.6|2
1654508190000|2022-06-06 09:36:30|40687.2|40647.2|40687.2|40647.2|40687.2|40647.2|40687.2|40647.2|1
1654508200000|2022-06-06 09:36:40|40685.6|40645.6|40685.6|40645.6|40685.6|40645.6|40685.6|40645.6|1
1654508220000|2022-06-06 09:37:00|||||||||2
1654508250000|2022-06-06 09:37:30|40675.6|40635.6|40673.9|40633.9|40677.2|40637.2|40673.9|40633.9|5
1654508260000|2022-06-06 09:37:40|40672.2|40632.2|40672.2|40632.2|40672.2|40632.2|40672.2|40632.2|0
1654508290000|2022-06-06 09:38:10|40673.9|40633.9|40673.9|40633.9|40673.9|40633.9|40673.9|40633.9|0
1654508300000|2022-06-06 09:38:20|40677.2|40637.2|40682.2|40642.2|40682.2|40642.2|40677.2|40637.2|4
1654508320000|2022-06-06 09:38:40|40685.5|40645.5|40685.5|40645.5|40685.5|40645.5|40685.5|40645.5|0
1654508340000|2022-06-06 09:39:00|40687.2|40647.2|40687.2|40647.2|40687.2|40647.2|40687.2|40647.2|0
1654508350000|2022-06-06 09:39:10|40683.9|40643.9|40683.9|40643.9|40683.9|40643.9|40683.9|40643.9|0
1654508370000|2022-06-06 09:39:30|||||||||1
1654508390000|2022-06-06 09:39:50|40680.5|40640.5|40680.5|40640.5|40680.5|40640.5|40680.5|40640.5|9
1654508400000|2022-06-06 09:40:00|||||||||2
1654508410000|2022-06-06 09:40:10|||||||||1
1654508450000|2022-06-06 09:40:50|40683.8|40643.8|40683.8|40643.8|40683.8|40643.8|40683.8|40643.8|0
1654508480000|2022-06-06 09:41:20|40680.5|40640.5|40683.8|40643.8|40683.8|40643.8|40680.5|40640.5|12
1654508500000|2022-06-06 09:41:40|40680.5|40640.5|40660.5|40620.5|40680.5|40640.5|40660.5|40620.5|4
1654508530000|2022-06-06 09:42:10|40663.8|40623.8|40663.8|40623.8|40663.8|40623.8|40663.8|40623.8|0
1654508650000|2022-06-06 09:44:10|40660.5|40620.5|40660.5|40620.5|40660.5|40620.5|40660.5|40620.5|0
1654508660000|2022-06-06 09:44:20|40658.8|40618.8|40658.8|40618.8|40660.5|40620.5|40658.8|40618.8|3
1654508670000|2022-06-06 09:44:30|40653.8|40613.8|40650.5|40610.5|40653.8|40613.8|40650.5|40610.5|0
1654508680000|2022-06-06 09:44:40|40653.8|40613.8|40653.8|40613.8|40653.8|40613.8|40653.8|40613.8|0
1654508690000|2022-06-06 09:44:50|40648.8|40608.8|40648.8|40608.8|40648.8|40608.8|40648.8|40608.8|2
1654508740000|2022-06-06 09:45:40|40650.5|40610.5|40650.5|40610.5|40650.5|40610.5|40650.5|40610.5|0
1654508760000|2022-06-06 09:46:00|40658.8|40618.8|40660.5|40620.5|40660.5|40620.5|40658.8|40618.8|1
1654508770000|2022-06-06 09:46:10|40658.8|40618.8|40658.8|40618.8|40658.8|40618.8|40658.8|40618.8|0
1654508790000|2022-06-06 09:46:30|40660.5|40620.5|40660.5|40620.5|40660.5|40620.5|40660.5|40620.5|0
1654508850000|2022-06-06 09:47:30|40668.8|40628.8|40653.8|40613.8|40668.8|40628.8|40653.8|40613.8|5
1654508930000|2022-06-06 09:48:50|40658.8|40618.8|40658.8|40618.8|40658.8|40618.8|40658.8|40618.8|2
1654508940000|2022-06-06 09:49:00|40660.4|40620.4|40668.8|40628.8|40668.8|40628.8|40660.4|40620.4|0
1654508980000|2022-06-06 09:49:40|40670.4|40630.4|40668.8|40628.8|40670.4|40630.4|40668.8|40628.8|0
1654509000000|2022-06-06 09:50:00|||||||||1
1654509020000|2022-06-06 09:50:20|40660.4|40620.4|40668.8|40628.8|40668.8|40628.8|40660.4|40620.4|0
1654509050000|2022-06-06 09:50:50|||||||||2
1654509070000|2022-06-06 09:51:10|40663.8|40623.8|40660.4|40620.4|40663.8|40623.8|40660.4|40620.4|0
1654509110000|2022-06-06 09:51:50|40653.8|40613.8|40650.4|40610.4|40653.8|40613.8|40650.4|40610.4|2
1654509120000|2022-06-06 09:52:00|40653.8|40613.8|40653.8|40613.8|40653.8|40613.8|40653.8|40613.8|0
1654509160000|2022-06-06 09:52:40|40658.8|40618.8|40658.8|40618.8|40658.8|40618.8|40658.8|40618.8|3
1654509170000|2022-06-06 09:52:50|40660.4|40620.4|40662.1|40622.1|40662.1|40622.1|40660.4|40620.4|0
1654509190000|2022-06-06 09:53:10|40665.4|40625.4|40668.8|40628.8|40668.8|40628.8|40665.4|40625.4|0
1654509210000|2022-06-06 09:53:30|40670.4|40630.4|40670.4|40630.4|40670.4|40630.4|40668.8|40628.8|1
1654509250000|2022-06-06 09:54:10|40668.7|40628.7|40670.4|40630.4|40670.4|40630.4|40668.7|40628.7|1
1654509260000|2022-06-06 09:54:20|||||||||2
1654509270000|2022-06-06 09:54:30|||||||||1
1654509280000|2022-06-06 09:54:40|40663.7|40623.7|40660.4|40620.4|40663.7|40623.7|40660.4|40620.4|1
1654509320000|2022-06-06 09:55:20|40667.1|40627.1|40667.1|40627.1|40670.4|40630.4|40667.1|40627.1|7
1654509340000|2022-06-06 09:55:40|40667|40627|40667|40627|40667|40627|40667|40627|0
1654509350000|2022-06-06 09:55:50|40663.7|40623.7|40663.7|40623.7|40663.7|40623.7|40663.7|40623.7|5
1654509360000|2022-06-06 09:56:00|40660.4|40620.4|40665.4|40625.4|40665.4|40625.4|40660.4|40620.4|8
1654509410000|2022-06-06 09:56:50|||||||||1
1654509420000|2022-06-06 09:57:00|40668.7|40628.7|40668.7|40628.7|40668.7|40628.7|40668.7|40628.7|1
1654509430000|2022-06-06 09:57:10|40673.7|40633.7|40673.7|40633.7|40673.7|40633.7|40673.7|40633.7|4
1654509440000|2022-06-06 09:57:20|40680.4|40640.4|40690.4|40650.4|40690.4|40650.4|40680.4|40640.4|5
1654509450000|2022-06-06 09:57:30|40683.7|40643.7|40683.7|40643.7|40683.7|40643.7|40683.7|40643.7|0
1654509460000|2022-06-06 09:57:40|40682|40642|40685.4|40645.4|40685.4|40645.4|40682|40642|0
1654509470000|2022-06-06 09:57:50|40680.4|40640.4|40680.4|40640.4|40685.4|40645.4|40680.4|40640.4|1
1654509480000|2022-06-06 09:58:00|40675.4|40635.4|40675.4|40635.4|40675.4|40635.4|40675.4|40635.4|2
1654509490000|2022-06-06 09:58:10|40673.7|40633.7|40670.4|40630.4|40673.7|40633.7|40670.4|40630.4|0
1654509530000|2022-06-06 09:58:50|||||||||1
1654509540000|2022-06-06 09:59:00|||||||||3
1654509590000|2022-06-06 09:59:50|||||||||1
1654509600000|2022-06-06 10:00:00|40675.4|40635.4|40680.4|40640.4|40680.4|40640.4|40675.4|40635.4|4
1654509620000|2022-06-06 10:00:20|40678.7|40638.7|40678.7|40638.7|40678.7|40638.7|40678.7|40638.7|1
1654509660000|2022-06-06 10:01:00|40670.4|40630.4|40675.4|40635.4|40675.4|40635.4|40670.4|40630.4|0
1654509670000|2022-06-06 10:01:10|40677|40637|40680.4|40640.4|40680.4|40640.4|40675.4|40635.4|11
1654509680000|2022-06-06 10:01:20|40678.7|40638.7|40678.7|40638.7|40678.7|40638.7|40678.7|40638.7|0
1654509710000|2022-06-06 10:01:50|40680.3|40640.3|40678.7|40638.7|40680.3|40640.3|40678.7|40638.7|6
1654509740000|2022-06-06 10:02:20|||||||||1
1654509750000|2022-06-06 10:02:30|||||||||3
1654509770000|2022-06-06 10:02:50|40670.3|40630.3|40670.3|40630.3|40670.3|40630.3|40670.3|40630.3|0
1654509780000|2022-06-06 10:03:00|40678.7|40638.7|40682|40642|40683.7|40643.7|40677|40637|8
1654509790000|2022-06-06 10:03:10|40683.7|40643.7|40682|40642|40683.7|40643.7|40682|40642|0
1654509820000|2022-06-06 10:03:40|40683.6|40643.6|40692|40652|40693.6|40653.6|40683.6|40643.6|4
1654509840000|2022-06-06 10:04:00|||||||||1
1654509850000|2022-06-06 10:04:10|40687|40647|40687|40647|40687|40647|40687|40647|0
1654509880000|2022-06-06 10:04:40|||||||||1
1654509890000|2022-06-06 10:04:50|||||||||1
1654509900000|2022-06-06 10:05:00|40677|40637|40672|40632|40677|40637|40672|40632|11
1654509910000|2022-06-06 10:05:10|40645.3|40605.3|40642|40602|40645.3|40605.3|40642|40602|12
1654509940000|2022-06-06 10:05:40|40632|40592|40632|40592|40632|40592|40632|40592|6
1654509980000|2022-06-06 10:06:20|40630.3|40590.3|40617|40577|40630.3|40590.3|40617|40577|1
1654509990000|2022-06-06 10:06:30|40612|40572|40612|40572|40612|40572|40610.3|40570.3|3
1654510000000|2022-06-06 10:06:40|40605.3|40565.3|40605.3|40565.3|40605.3|40565.3|40605.3|40565.3|5
1654510020000|2022-06-06 10:07:00|40602|40562|40602|40562|40602|40562|40602|40562|0
1654510040000|2022-06-06 10:07:20|40605.3|40565.3|40615.3|40575.3|40615.3|40575.3|40600.3|40560.3|4
1654510050000|2022-06-06 10:07:30|40612|40572|40612|40572|40612|40572|40612|40572|0
1654510060000|2022-06-06 10:07:40|40615.3|40575.3|40622|40582|40632|40592|40615.3|40575.3|7
1654510120000|2022-06-06 10:08:40|40615.3|40575.3|40615.3|40575.3|40615.3|40575.3|40615.3|40575.3|0
1654510140000|2022-06-06 10:09:00|40612|40572|40605.3|40565.3|40612|40572|40605.3|40565.3|2
1654510150000|2022-06-06 10:09:10|40602|40562|40602|40562|40602|40562|40602|40562|0
1654510160000|2022-06-06 10:09:20|40601.9|40561.9|40605.3|40565.3|40605.3|40565.3|40600.3|40560.3|1
1654510170000|2022-06-06 10:09:30|||||||||1
1654510180000|2022-06-06 10:09:40|40606.9|40566.9|40606.9|40566.9|40606.9|40566.9|40606.9|40566.9|0
1654510200000|2022-06-06 10:10:00|||||||||1
1654510210000|2022-06-06 10:10:10|40610.3|40570.3|40615.3|40575.3|40615.3|40575.3|40610.3|40570.3|3
1654510220000|2022-06-06 10:10:20|40613.6|40573.6|40606.9|40566.9|40613.6|40573.6|40606.9|40566.9|0
1654510240000|2022-06-06 10:10:40|40610.3|40570.3|40606.9|40566.9|40610.3|40570.3|40606.9|40566.9|1
1654510260000|2022-06-06 10:11:00|40615.3|40575.3|40620.3|40580.3|40620.3|40580.3|40611.9|40571.9|2
1654510300000|2022-06-06 10:11:40|40616.9|40576.9|40616.9|40576.9|40616.9|40576.9|40616.9|40576.9|0
1654510310000|2022-06-06 10:11:50|40625.3|40585.3|40626.9|40586.9|40626.9|40586.9|40621.9|40581.9|0
1654510330000|2022-06-06 10:12:10|40616.9|40576.9|40616.9|40576.9|40620.3|40580.3|40616.9|40576.9|1
1654510360000|2022-06-06 10:12:40|40641.9|40601.9|40656.9|40616.9|40661.9|40621.9|40641.9|40601.9|8
1654510380000|2022-06-06 10:13:00|40653.6|40613.6|40641.9|40601.9|40653.6|40613.6|40641.9|40601.9|3
1654510390000|2022-06-06 10:13:10|40636.9|40596.9|40636.9|40596.9|40636.9|40596.9|40636.9|40596.9|4
1654510420000|2022-06-06 10:13:40|40633.6|40593.6|40633.6|40593.6|40635.3|40595.3|40631.9|40591.9|1
1654510430000|2022-06-06 10:13:50|40636.9|40596.9|40635.3|40595.3|40636.9|40596.9|40635.3|40595.3|0
1654510440000|2022-06-06 10:14:00|40631.9|40591.9|40625.3|40585.3|40631.9|40591.9|40625.3|40585.3|0
1654510450000|2022-06-06 10:14:10|40623.6|40583.6|40615.3|40575.3|40623.6|40583.6|40615.3|40575.3|1
1654510460000|2022-06-06 10:14:20|40616.9|40576.9|40616.9|40576.9|40616.9|40576.9|40616.9|40576.9|0
1654510500000|2022-06-06 10:15:00|40615.3|40575.3|40625.3|40585.3|40631.9|40591.9|40615.3|40575.3|4
1654510510000|2022-06-06 10:15:10|40621.9|40581.9|40621.9|40581.9|40621.9|40581.9|40621.9|40581.9|0
1654510570000|2022-06-06 10:16:10|40616.9|40576.9|40616.9|40576.9|40616.9|40576.9|40616.9|40576.9|0
1654510590000|2022-06-06 10:16:30|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|40631.9|40591.9|1
1654510600000|2022-06-06 10:16:40|40630.2|40590.2|40621.9|40581.9|40630.2|40590.2|40621.9|40581.9|2
1654510620000|2022-06-06 10:17:00|||||||||1
1654510650000|2022-06-06 10:17:30|40623.5|40583.5|40623.5|40583.5|40623.5|40583.5|40623.5|40583.5|2
1654510660000|2022-06-06 10:17:40|40626.9|40586.9|40626.9|40586.9|40626.9|40586.9|40626.9|40586.9|0
1654510670000|2022-06-06 10:17:50|40625.2|40585.2|40626.9|40586.9|40626.9|40586.9|40621.9|40581.9|0
1654510680000|2022-06-06 10:18:00|40641.9|40601.9|40641.9|40601.9|40641.9|40601.9|40641.9|40601.9|3
1654510740000|2022-06-06 10:19:00|40646.9|40606.9|40646.9|40606.9|40646.9|40606.9|40646.9|40606.9|0
1654510750000|2022-06-06 10:19:10|40650.2|40610.2|40653.5|40613.5|40653.5|40613.5|40650.2|40610.2|1
1654510760000|2022-06-06 10:19:20|40651.9|40611.9|40651.9|40611.9|40651.9|40611.9|40651.9|40611.9|0
1654510790000|2022-06-06 10:19:50|40655.2|40615.2|40655.2|40615.2|40655.2|40615.2|40655.2|40615.2|2
1654510800000|2022-06-06 10:20:00|40661.9|40621.9|40661.9|40621.9|40661.9|40621.9|40661.9|40621.9|0
1654510810000|2022-06-06 10:20:10|40656.9|40616.9|40661.9|40621.9|40661.9|40621.9|40656.9|40616.9|0
1654510820000|2022-06-06 10:20:20|40668.5|40628.5|40668.5|40628.5|40668.5|40628.5|40668.5|40628.5|2
1654510830000|2022-06-06 10:20:30|40671.9|40631.9|40661.9|40621.9|40671.9|40631.9|40661.9|40621.9|0
1654510890000|2022-06-06 10:21:30|40653.5|40613.5|40653.5|40613.5|40653.5|40613.5|40653.5|40613.5|0
1654510920000|2022-06-06 10:22:00|40661.9|40621.9|40661.9|40621.9|40661.9|40621.9|40661.9|40621.9|0
1654510960000|2022-06-06 10:22:40|40663.5|40623.5|40663.5|40623.5|40663.5|40623.5|40663.5|40623.5|0
1654510970000|2022-06-06 10:22:50|40661.9|40621.9|40661.8|40621.8|40661.9|40621.9|40661.8|40621.8|1
1654511010000|2022-06-06 10:23:30|40658.5|40618.5|40651.8|40611.8|40658.5|40618.5|40651.8|40611.8|0
1654511050000|2022-06-06 10:24:10|40656.8|40616.8|40656.8|40616.8|40656.8|40616.8|40656.8|40616.8|0
1654511060000|2022-06-06 10:24:20|40661.8|40621.8|40661.8|40621.8|40661.8|40621.8|40661.8|40621.8|3
1654511070000|2022-06-06 10:24:30|40663.5|40623.5|40663.5|40623.5|40663.5|40623.5|40663.5|40623.5|0
1654511080000|2022-06-06 10:24:40|40661.8|40621.8|40666.8|40626.8|40666.8|40626.8|40661.8|40621.8|0
1654511100000|2022-06-06 10:25:00|40680.2|40640.2|40676.8|40636.8|40680.2|40640.2|40675.2|40635.2|2
1654511110000|2022-06-06 10:25:10|40673.5|40633.5|40673.5|40633.5|40673.5|40633.5|40673.5|40633.5|0
1654511130000|2022-06-06 10:25:30|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|0
1654511160000|2022-06-06 10:26:00|40681.8|40641.8|40681.8|40641.8|40683.5|40643.5|40681.8|40641.8|1
1654511190000|2022-06-06 10:26:30|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|40676.8|40636.8|1
1654511200000|2022-06-06 10:26:40|40671.8|40631.8|40671.8|40631.8|40671.8|40631.8|40671.8|40631.8|1
1654511210000|2022-06-06 10:26:50|||||||||2
1654511220000|2022-06-06 10:27:00|40673.5|40633.5|40671.8|40631.8|40676.8|40636.8|40671.8|40631.8|0
1654511250000|2022-06-06 10:27:30|40670.2|40630.2|40663.5|40623.5|40670.2|40630.2|40663.5|40623.5|0
1654511260000|2022-06-06 10:27:40|40661.8|40621.8|40661.8|40621.8|40661.8|40621.8|40661.8|40621.8|2
1654511270000|2022-06-06 10:27:50|40651.8|40611.8|40651.8|40611.8|40651.8|40611.8|40651.8|40611.8|0
1654511290000|2022-06-06 10:28:10|40643.5|40603.5|40651.8|40611.8|40651.8|40611.8|40643.5|40603.5|0
1654511350000|2022-06-06 10:29:10|40653.5|40613.5|40656.8|40616.8|40656.8|40616.8|40653.5|40613.5|0
1654511400000|2022-06-06 10:30:00|||||||||1
1654511420000|2022-06-06 10:30:20|40660.1|40620.1|40666.8|40626.8|40666.8|40626.8|40660.1|40620.1|4
1654511430000|2022-06-06 10:30:30|||||||||1
1654511440000|2022-06-06 10:30:40|40670.1|40630.1|40661.8|40621.8|40671.8|40631.8|40661.8|40621.8|0
1654511460000|2022-06-06 10:31:00|40670.1|40630.1|40661.8|40621.8|40670.1|40630.1|40661.8|40621.8|0
1654511490000|2022-06-06 10:31:30|||||||||1
1654511540000|2022-06-06 10:32:20|40660.1|40620.1|40656.8|40616.8|40660.1|40620.1|40656.8|40616.8|0
1654511570000|2022-06-06 10:32:50|40655.1|40615.1|40655.1|40615.1|40655.1|40615.1|40655.1|40615.1|1
1654511620000|2022-06-06 10:33:40|40651.8|40611.8|40646.8|40606.8|40651.8|40611.8|40646.8|40606.8|0
1654511640000|2022-06-06 10:34:00|40645.1|40605.1|40646.8|40606.8|40646.8|40606.8|40643.4|40603.4|0
1654511700000|2022-06-06 10:35:00|40645.1|40605.1|40645.1|40605.1|40645.1|40605.1|40645.1|40605.1|1
1654511710000|2022-06-06 10:35:10|40646.8|40606.8|40650.1|40610.1|40658.4|40618.4|40646.8|40606.8|2
1654511720000|2022-06-06 10:35:20|40646.8|40606.8|40646.8|40606.8|40646.8|40606.8|40646.8|40606.8|0
1654511730000|2022-06-06 10:35:30|||||||||1
1654511800000|2022-06-06 10:36:40|40646.7|40606.7|40661.7|40621.7|40661.7|40621.7|40646.7|40606.7|1
1654511810000|2022-06-06 10:36:50|40656.7|40616.7|40661.7|40621.7|40661.7|40621.7|40656.7|40616.7|0
1654511820000|2022-06-06 10:37:00|40656.7|40616.7|40661.7|40621.7|40661.7|40621.7|40656.7|40616.7|0
1654511830000|2022-06-06 10:37:10|40671.7|40631.7|40661.7|40621.7|40671.7|40631.7|40661.7|40621.7|4
1654511850000|2022-06-06 10:37:30|40655.1|40615.1|40651.7|40611.7|40655.1|40615.1|40651.7|40611.7|0
1654511890000|2022-06-06 10:38:10|40656.7|40616.7|40651.7|40611.7|40656.7|40616.7|40651.7|40611.7|0
1654511900000|2022-06-06 10:38:20|40646.7|40606.7|40645.1|40605.1|40646.7|40606.7|40645.1|40605.1|0
1654511910000|2022-06-06 10:38:30|40641.7|40601.7|40641.7|40601.7|40641.7|40601.7|40641.7|40601.7|0
1654511930000|2022-06-06 10:38:50|40643.4|40603.4|40641.7|40601.7|40643.4|40603.4|40641.7|40601.7|0
1654511940000|2022-06-06 10:39:00|40643.4|40603.4|40643.4|40603.4|40643.4|40603.4|40643.4|40603.4|3
1654511950000|2022-06-06 10:39:10|40646.7|40606.7|40646.7|40606.7|40646.7|40606.7|40646.7|40606.7|0
1654511960000|2022-06-06 10:39:20|40643.4|40603.4|40641.7|40601.7|40643.4|40603.4|40641.7|40601.7|1
1654511970000|2022-06-06 10:39:30|40636.7|40596.7|40636.7|40596.7|40636.7|40596.7|40636.7|40596.7|0
1654512000000|2022-06-06 10:40:00|40623.4|40583.4|40626.7|40586.7|40626.7|40586.7|40623.4|40583.4|7
1654512010000|2022-06-06 10:40:10|40625.1|40585.1|40638.4|40598.4|40638.4|40598.4|40625.1|40585.1|3
1654512030000|2022-06-06 10:40:30|40640.1|40600.1|40638.4|40598.4|40640.1|40600.1|40638.4|40598.4|0
1654512050000|2022-06-06 10:40:50|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|0
1654512060000|2022-06-06 10:41:00|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|0
1654512070000|2022-06-06 10:41:10|40636.8|40596.8|40635.1|40595.1|40636.8|40596.8|40631.7|40591.7|0
1654512100000|2022-06-06 10:41:40|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|0
1654512110000|2022-06-06 10:41:50|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|1
1654512130000|2022-06-06 10:42:10|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|0
1654512170000|2022-06-06 10:42:50|||||||||1
1654512200000|2022-06-06 10:43:20|||||||||1
1654512230000|2022-06-06 10:43:50|||||||||1
1654512280000|2022-06-06 10:44:40|40633.4|40593.4|40633.4|40593.4|40633.4|40593.4|40633.4|40593.4|0
1654512290000|2022-06-06 10:44:50|40631.7|40591.7|40633.4|40593.4|40633.4|40593.4|40631.7|40591.7|1
1654512300000|2022-06-06 10:45:00|40630|40590|40628.4|40588.4|40630|40590|40618.4|40578.4|4
1654512310000|2022-06-06 10:45:10|40621.7|40581.7|40621.7|40581.7|40621.7|40581.7|40621.7|40581.7|0
1654512360000|2022-06-06 10:46:00|40618.4|40578.4|40618.4|40578.4|40618.4|40578.4|40618.4|40578.4|0
1654512390000|2022-06-06 10:46:30|40620|40580|40620|40580|40620|40580|40620|40580|0
1654512410000|2022-06-06 10:46:50|40618.4|40578.4|40620|40580|40620|40580|40618.4|40578.4|2
1654512420000|2022-06-06 10:47:00|40623.4|40583.4|40623.4|40583.4|40623.4|40583.4|40623.4|40583.4|0
1654512430000|2022-06-06 10:47:10|40630|40590|40633.4|40593.4|40633.4|40593.4|40630|40590|1
1654512440000|2022-06-06 10:47:20|40631.7|40591.7|40631.7|40591.7|40631.7|40591.7|40631.7|40591.7|1
1654512450000|2022-06-06 10:47:30|40633.4|40593.4|40633.4|40593.4|40633.4|40593.4|40633.4|40593.4|6
1654512460000|2022-06-06 10:47:40|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|3
1654512470000|2022-06-06 10:47:50|40633.4|40593.4|40633.4|40593.4|40633.4|40593.4|40633.4|40593.4|1
1654512480000|2022-06-06 10:48:00|40638.4|40598.4|40648.4|40608.4|40648.4|40608.4|40638.4|40598.4|4
1654512550000|2022-06-06 10:49:10|40653.3|40613.3|40653.3|40613.3|40658.3|40618.3|40653.3|40613.3|2
1654512560000|2022-06-06 10:49:20|40651.7|40611.7|40651.7|40611.7|40651.7|40611.7|40651.7|40611.7|0
1654512590000|2022-06-06 10:49:50|40648.3|40608.3|40638.3|40598.3|40648.3|40608.3|40638.3|40598.3|0
1654512620000|2022-06-06 10:50:20|40640|40600|40638.3|40598.3|40640|40600|40638.3|40598.3|0
1654512670000|2022-06-06 10:51:10|40631.7|40591.7|40631.7|40591.7|40633.3|40593.3|40631.7|40591.7|0
1654512690000|2022-06-06 10:51:30|40633.3|40593.3|40628.3|40588.3|40633.3|40593.3|40628.3|40588.3|1
1654512720000|2022-06-06 10:52:00|40630|40590|40628.3|40588.3|40630|40590|40628.3|40588.3|0
1654512740000|2022-06-06 10:52:20|40623.3|40583.3|40628.3|40588.3|40628.3|40588.3|40623.3|40583.3|0
1654512860000|2022-06-06 10:54:20|40618.3|40578.3|40618.3|40578.3|40618.3|40578.3|40613.3|40573.3|11
1654512870000|2022-06-06 10:54:30|40613.3|40573.3|40628.3|40588.3|40628.3|40588.3|40613.3|40573.3|3
1654512880000|2022-06-06 10:54:40|40631.7|40591.7|40635|40595|40635|40595|40631.7|40591.7|2
1654512890000|2022-06-06 10:54:50|40636.7|40596.7|40635|40595|40636.7|40596.7|40635|40595|1
1654512920000|2022-06-06 10:55:20|40630|40590|40630|40590|40630|40590|40630|40590|1
1654512950000|2022-06-06 10:55:50|40628.3|40588.3|40628.3|40588.3|40628.3|40588.3|40628.3|40588.3|0
1654512960000|2022-06-06 10:56:00|40625|40585|40625|40585|40625|40585|40625|40585|0
1654513040000|2022-06-06 10:57:20|40635|40595|40643.3|40603.3|40643.3|40603.3|40635|40595|6
1654513070000|2022-06-06 10:57:50|40645|40605|40645|40605|40645|40605|40645|40605|0
1654513080000|2022-06-06 10:58:00|40638.3|40598.3|40638.3|40598.3|40638.3|40598.3|40638.3|40598.3|1
1654513090000|2022-06-06 10:58:10|40635|40595|40635|40595|40636.6|40596.6|40635|40595|0
1654513110000|2022-06-06 10:58:30|40638.3|40598.3|40638.3|40598.3|40638.3|40598.3|40638.3|40598.3|0
1654513140000|2022-06-06 10:59:00|40640|40600|40640|40600|40640|40600|40640|40600|0
1654513160000|2022-06-06 10:59:20|40638.3|40598.3|40640|40600|40640|40600|40638.3|40598.3|0
1654513170000|2022-06-06 10:59:30|40645|40605|40645|40605|40645|40605|40645|40605|1
1654513210000|2022-06-06 11:00:10|40643.3|40603.3|40638.3|40598.3|40645|40605|40638.3|40598.3|0
1654513240000|2022-06-06 11:00:40|40633.3|40593.3|40631.7|40591.7|40635|40595|40631.7|40591.7|0
1654513270000|2022-06-06 11:01:10|40633.3|40593.3|40633.3|40593.3|40633.3|40593.3|40633.3|40593.3|0
1654513280000|2022-06-06 11:01:20|40636.6|40596.6|40643.3|40603.3|40643.3|40603.3|40636.6|40596.6|2
1654513330000|2022-06-06 11:02:10|40641.6|40601.6|40641.6|40601.6|40641.6|40601.6|40641.6|40601.6|1
1654513350000|2022-06-06 11:02:30|40640|40600|40636.6|40596.6|40640|40600|40636.6|40596.6|0
1654513360000|2022-06-06 11:02:40|40631.6|40591.6|40631.6|40591.6|40631.6|40591.6|40631.6|40591.6|1
1654513400000|2022-06-06 11:03:20|40633.3|40593.3|40633.3|40593.3|40633.3|40593.3|40633.3|40593.3|0
1654513410000|2022-06-06 11:03:30|40631.6|40591.6|40636.6|40596.6|40636.6|40596.6|40631.6|40591.6|0
1654513420000|2022-06-06 11:03:40|40635|40595|40636.6|40596.6|40636.6|40596.6|40635|40595|0
1654513430000|2022-06-06 11:03:50|40633.3|40593.3|40624.9|40584.9|40633.3|40593.3|40624.9|40584.9|0
1654513440000|2022-06-06 11:04:00|40623.3|40583.3|40619.9|40579.9|40623.3|40583.3|40619.9|40579.9|0
1654513450000|2022-06-06 11:04:10|40621.6|40581.6|40624.9|40584.9|40624.9|40584.9|40621.6|40581.6|0
1654513470000|2022-06-06 11:04:30|40628.3|40588.3|40624.9|40584.9|40628.3|40588.3|40618.3|40578.3|3
1654513480000|2022-06-06 11:04:40|40626.6|40586.6|40624.9|40584.9|40626.6|40586.6|40624.9|40584.9|0
1654513490000|2022-06-06 11:04:50|40621.6|40581.6|40624.9|40584.9|40624.9|40584.9|40618.3|40578.3|0
1654513510000|2022-06-06 11:05:10|40623.3|40583.3|40624.9|40584.9|40624.9|40584.9|40619.9|40579.9|0
1654513530000|2022-06-06 11:05:30|40623.3|40583.3|40618.3|40578.3|40623.3|40583.3|40618.3|40578.3|0
1654513550000|2022-06-06 11:05:50|40614.9|40574.9|40614.9|40574.9|40614.9|40574.9|40614.9|40574.9|0
1654513570000|2022-06-06 11:06:10|40609.9|40569.9|40609.9|40569.9|40609.9|40569.9|40609.9|40569.9|0
1654513590000|2022-06-06 11:06:30|40614.9|40574.9|40614.9|40574.9|40614.9|40574.9|40609.9|40569.9|0
1654513600000|2022-06-06 11:06:40|40611.6|40571.6|40604.9|40564.9|40611.6|40571.6|40604.9|40564.9|2
1654513620000|2022-06-06 11:07:00|40599.9|40559.9|40604.9|40564.9|40604.9|40564.9|40599.9|40559.9|0
1654513640000|2022-06-06 11:07:20|40599.9|40559.9|40601.6|40561.6|40601.6|40561.6|40599.9|40559.9|0
1654513650000|2022-06-06 11:07:30|40604.9|40564.9|40604.9|40564.9|40604.9|40564.9|40599.9|40559.9|0
1654513670000|2022-06-06 11:07:50|40606.6|40566.6|40599.9|40559.9|40606.6|40566.6|40599.9|40559.9|0
1654513680000|2022-06-06 11:08:00|40603.3|40563.3|40604.9|40564.9|40604.9|40564.9|40603.3|40563.3|1
1654513690000|2022-06-06 11:08:10|40606.6|40566.6|40608.3|40568.3|40608.3|40568.3|40606.6|40566.6|0
1654513700000|2022-06-06 11:08:20|40604.9|40564.9|40604.9|40564.9|40604.9|40564.9|40604.9|40564.9|0
1654513710000|2022-06-06 11:08:30|40606.6|40566.6|40609.9|40569.9|40609.9|40569.9|40604.9|40564.9|2
1654513720000|2022-06-06 11:08:40|40618.3|40578.3|40618.2|40578.2|40618.3|40578.3|40618.2|40578.2|5
1654513740000|2022-06-06 11:09:00|40614.9|40574.9|40614.9|40574.9|40614.9|40574.9|40613.2|40573.2|0
1654513860000|2022-06-06 11:11:00|40609.9|40569.9|40609.9|40569.9|40609.9|40569.9|40609.9|40569.9|0
1654513910000|2022-06-06 11:11:50|40614.9|40574.9|40624.9|40584.9|40624.9|40584.9|40614.9|40574.9|1
1654513920000|2022-06-06 11:12:00|40619.9|40579.9|40624.9|40584.9|40624.9|40584.9|40618.2|40578.2|0
1654513940000|2022-06-06 11:12:20|40619.9|40579.9|40618.2|40578.2|40619.9|40579.9|40618.2|40578.2|0
1654513950000|2022-06-06 11:12:30|||||||||1
1654514010000|2022-06-06 11:13:30|40619.9|40579.9|40619.9|40579.9|40619.9|40579.9|40618.2|40578.2|1
1654514020000|2022-06-06 11:13:40|40624.9|40584.9|40618.2|40578.2|40624.9|40584.9|40618.2|40578.2|0
1654514040000|2022-06-06 11:14:00|40619.9|40579.9|40618.2|40578.2|40619.9|40579.9|40618.2|40578.2|0
1654514050000|2022-06-06 11:14:10|40608.2|40568.2|40608.2|40568.2|40608.2|40568.2|40608.2|40568.2|0
1654514100000|2022-06-06 11:15:00|40604.9|40564.9|40604.9|40564.9|40604.9|40564.9|40604.9|40564.9|0
1654514130000|2022-06-06 11:15:30|40593.2|40553.2|40589.9|40549.9|40593.2|40553.2|40589.9|40549.9|34
1654514140000|2022-06-06 11:15:40|40588.2|40548.2|40573.2|40533.2|40588.2|40548.2|40571.5|40531.5|5
1654514150000|2022-06-06 11:15:50|40571.5|40531.5|40556.5|40516.5|40573.2|40533.2|40556.5|40516.5|4
1654514160000|2022-06-06 11:16:00|40551.5|40511.5|40551.5|40511.5|40551.5|40511.5|40551.5|40511.5|1
1654514170000|2022-06-06 11:16:10|40561.5|40521.5|40561.5|40521.5|40561.5|40521.5|40561.5|40521.5|3
1654514220000|2022-06-06 11:17:00|40564.9|40524.9|40566.5|40526.5|40566.5|40526.5|40564.9|40524.9|0
1654514240000|2022-06-06 11:17:20|40571.5|40531.5|40571.5|40531.5|40571.5|40531.5|40571.5|40531.5|1
1654514260000|2022-06-06 11:17:40|40573.2|40533.2|40571.5|40531.5|40573.2|40533.2|40571.5|40531.5|0
1654514270000|2022-06-06 11:17:50|40561.5|40521.5|40561.5|40521.5|40561.5|40521.5|40561.5|40521.5|3
1654514290000|2022-06-06 11:18:10|40559.9|40519.9|40561.5|40521.5|40561.5|40521.5|40559.9|40519.9|0
1654514310000|2022-06-06 11:18:30|40558.2|40518.2|40553.2|40513.2|40558.2|40518.2|40551.5|40511.5|1
1654514330000|2022-06-06 11:18:50|40556.5|40516.5|40561.5|40521.5|40561.5|40521.5|40556.5|40516.5|1
1654514350000|2022-06-06 11:19:10|40563.2|40523.2|40563.2|40523.2|40563.2|40523.2|40561.5|40521.5|0
1654514360000|2022-06-06 11:19:20|40541.5|40501.5|40541.5|40501.5|40541.5|40501.5|40541.5|40501.5|4
1654514410000|2022-06-06 11:20:10|40543.2|40503.2|40551.5|40511.5|40551.5|40511.5|40543.2|40503.2|0
1654514420000|2022-06-06 11:20:20|40546.5|40506.5|40541.5|40501.5|40548.2|40508.2|40541.5|40501.5|0
1654514430000|2022-06-06 11:20:30|40543.2|40503.2|40551.5|40511.5|40551.5|40511.5|40543.2|40503.2|0
1654514460000|2022-06-06 11:21:00|40546.5|40506.5|40541.5|40501.5|40546.5|40506.5|40541.5|40501.5|1
1654514470000|2022-06-06 11:21:10|40543.2|40503.2|40546.5|40506.5|40546.5|40506.5|40543.2|40503.2|1
1654514480000|2022-06-06 11:21:20|40549.9|40509.9|40561.5|40521.5|40561.5|40521.5|40549.9|40509.9|1
1654514490000|2022-06-06 11:21:30|40551.5|40511.5|40558.2|40518.2|40558.2|40518.2|40551.5|40511.5|6
1654514500000|2022-06-06 11:21:40|40561.5|40521.5|40571.5|40531.5|40571.5|40531.5|40561.5|40521.5|3
1654514510000|2022-06-06 11:21:50|40569.9|40529.9|40561.5|40521.5|40569.9|40529.9|40561.5|40521.5|1
1654514530000|2022-06-06 11:22:10|||||||||1
1654514550000|2022-06-06 11:22:30|||||||||1
1654514630000|2022-06-06 11:23:50|40554.8|40514.8|40554.8|40514.8|40554.8|40514.8|40554.8|40514.8|2
1654514640000|2022-06-06 11:24:00|40558.2|40518.2|40559.8|40519.8|40561.5|40521.5|40558.2|40518.2|0
1654514650000|2022-06-06 11:24:10|40561.5|40521.5|40571.5|40531.5|40571.5|40531.5|40561.5|40521.5|1
1654514670000|2022-06-06 11:24:30|40576.5|40536.5|40571.5|40531.5|40576.5|40536.5|40571.5|40531.5|3
1654514680000|2022-06-06 11:24:40|40574.8|40534.8|40571.5|40531.5|40574.8|40534.8|40571.5|40531.5|0
1654514700000|2022-06-06 11:25:00|40573.1|40533.1|40576.5|40536.5|40576.5|40536.5|40573.1|40533.1|0
1654514720000|2022-06-06 11:25:20|40573.1|40533.1|40571.5|40531.5|40573.1|40533.1|40569.8|40529.8|1
1654514730000|2022-06-06 11:25:30|40573.1|40533.1|40571.5|40531.5|40573.1|40533.1|40571.5|40531.5|0
1654514740000|2022-06-06 11:25:40|40573.1|40533.1|40571.5|40531.5|40573.1|40533.1|40571.5|40531.5|0
1654514760000|2022-06-06 11:26:00|40569.8|40529.8|40566.5|40526.5|40569.8|40529.8|40566.5|40526.5|0
1654514770000|2022-06-06 11:26:10|40571.5|40531.5|40571.5|40531.5|40571.5|40531.5|40569.8|40529.8|2
1654514780000|2022-06-06 11:26:20|40574.8|40534.8|40581.5|40541.5|40581.5|40541.5|40574.8|40534.8|1
1654514870000|2022-06-06 11:27:50|||||||||1
1654514880000|2022-06-06 11:28:00|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|40578.1|40538.1|0
1654514890000|2022-06-06 11:28:10|40576.5|40536.5|40578.1|40538.1|40578.1|40538.1|40576.5|40536.5|2
1654514900000|2022-06-06 11:28:20|40581.5|40541.5|40591.5|40551.5|40591.5|40551.5|40581.5|40541.5|0
1654514920000|2022-06-06 11:28:40|40593.1|40553.1|40591.5|40551.5|40593.1|40553.1|40591.5|40551.5|0
1654514930000|2022-06-06 11:28:50|40593.1|40553.1|40591.5|40551.5|40593.1|40553.1|40591.5|40551.5|0
1654514940000|2022-06-06 11:29:00|40589.8|40549.8|40588.1|40548.1|40589.8|40549.8|40588.1|40548.1|0
1654514950000|2022-06-06 11:29:10|40591.5|40551.5|40591.5|40551.5|40591.5|40551.5|40591.5|40551.5|0
1654514970000|2022-06-06 11:29:30|40586.5|40546.5|40591.5|40551.5|40591.5|40551.5|40586.5|40546.5|0
1654514980000|2022-06-06 11:29:40|40601.5|40561.5|40591.4|40551.4|40601.5|40561.5|40591.4|40551.4|4
1654514990000|2022-06-06 11:29:50|40586.4|40546.4|40581.4|40541.4|40586.4|40546.4|40581.4|40541.4|1
1654515020000|2022-06-06 11:30:20|40583.1|40543.1|40583.1|40543.1|40583.1|40543.1|40583.1|40543.1|0
1654515030000|2022-06-06 11:30:30|40581.4|40541.4|40581.4|40541.4|40581.4|40541.4|40581.4|40541.4|0
1654515060000|2022-06-06 11:31:00|40579.8|40539.8|40581.4|40541.4|40586.4|40546.4|40576.4|40536.4|1
1654515070000|2022-06-06 11:31:10|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|40576.4|40536.4|0
1654515100000|2022-06-06 11:31:40|40579.8|40539.8|40581.4|40541.4|40584.8|40544.8|40579.8|40539.8|1
1654515110000|2022-06-06 11:31:50|40584.8|40544.8|40614.8|40574.8|40614.8|40574.8|40584.8|40544.8|5
1654515120000|2022-06-06 11:32:00|40616.4|40576.4|40616.4|40576.4|40616.4|40576.4|40616.4|40576.4|0
1654515130000|2022-06-06 11:32:10|40621.4|40581.4|40616.4|40576.4|40621.4|40581.4|40616.4|40576.4|0
1654515140000|2022-06-06 11:32:20|40611.5|40571.5|40604.8|40564.8|40611.5|40571.5|40604.8|40564.8|10
1654515150000|2022-06-06 11:32:30|40601.4|40561.4|40601.4|40561.4|40604.8|40564.8|40601.4|40561.4|0
1654515180000|2022-06-06 11:33:00|40599.8|40559.8|40593.1|40553.1|40599.8|40559.8|40593.1|40553.1|0
1654515200000|2022-06-06 11:33:20|||||||||1
1654515210000|2022-06-06 11:33:30|40598.1|40558.1|40598.1|40558.1|40598.1|40558.1|40598.1|40558.1|1
1654515220000|2022-06-06 11:33:40|40596.4|40556.4|40591.4|40551.4|40596.4|40556.4|40591.4|40551.4|2
1654515240000|2022-06-06 11:34:00|40586.4|40546.4|40591.4|40551.4|40591.4|40551.4|40586.4|40546.4|0
1654515250000|2022-06-06 11:34:10|40593.1|40553.1|40593.1|40553.1|40593.1|40553.1|40593.1|40553.1|0
1654515260000|2022-06-06 11:34:20|40591.4|40551.4|40591.4|40551.4|40591.4|40551.4|40591.4|40551.4|0
1654515360000|2022-06-06 11:36:00|40589.8|40549.8|40591.4|40551.4|40591.4|40551.4|40586.4|40546.4|2
1654515490000|2022-06-06 11:38:10|40589.7|40549.7|40581.4|40541.4|40589.7|40549.7|40581.4|40541.4|0
1654515510000|2022-06-06 11:38:30|||||||||1
1654515520000|2022-06-06 11:38:40|40584.7|40544.7|40584.7|40544.7|40584.7|40544.7|40584.7|40544.7|0
1654515540000|2022-06-06 11:39:00|40586.4|40546.4|40586.4|40546.4|40586.4|40546.4|40586.4|40546.4|0
1654515550000|2022-06-06 11:39:10|40604.7|40564.7|40601.4|40561.4|40604.7|40564.7|40601.4|40561.4|3
1654515560000|2022-06-06 11:39:20|40599.7|40559.7|40601.4|40561.4|40601.4|40561.4|40599.7|40559.7|0
1654515620000|2022-06-06 11:40:20|40611.4|40571.4|40611.4|40571.4|40611.4|40571.4|40611.4|40571.4|7
1654515660000|2022-06-06 11:41:00|40606.4|40566.4|40611.4|40571.4|40611.4|40571.4|40606.4|40566.4|2
1654515690000|2022-06-06 11:41:30|||||||||2
1654515700000|2022-06-06 11:41:40|40606.4|40566.4|40606.4|40566.4|40606.4|40566.4|40606.4|40566.4|1
1654515720000|2022-06-06 11:42:00|40603|40563|40598|40558|40603|40563|40591.4|40551.4|5
1654515730000|2022-06-06 11:42:10|40601.4|40561.4|40601.4|40561.4|40609.7|40569.7|40601.4|40561.4|8
1654515760000|2022-06-06 11:42:40|40611.4|40571.4|40608|40568|40611.4|40571.4|40608|40568|1
1654515770000|2022-06-06 11:42:50|40603|40563|40593|40553|40603|40563|40593|40553|3
1654515780000|2022-06-06 11:43:00|40599.7|40559.7|40598|40558|40599.7|40559.7|40598|40558|3
1654515790000|2022-06-06 11:43:10|40603|40563|40603|40563|40603|40563|40603|40563|0
1654515860000|2022-06-06 11:44:20|40613|40573|40613|40573|40613|40573|40613|40573|3
1654515900000|2022-06-06 11:45:00|40608|40568|40613|40573|40613|40573|40608|40568|2
1654515930000|2022-06-06 11:45:30|40608|40568|40608|40568|40609.6|40569.6|40603|40563|0
1654515940000|2022-06-06 11:45:40|40609.6|40569.6|40623|40583|40623|40583|40609.6|40569.6|2
1654515970000|2022-06-06 11:46:10|40618|40578|40618|40578|40618|40578|40618|40578|1
1654515980000|2022-06-06 11:46:20|40628|40588|40628|40588|40628|40588|40628|40588|0
1654515990000|2022-06-06 11:46:30|40618|40578|40618|40578|40618|40578|40618|40578|2
1654516010000|2022-06-06 11:46:50|40619.6|40579.6|40623|40583|40623|40583|40619.6|40579.6|0
1654516020000|2022-06-06 11:47:00|40618|40578|40618|40578|40618|40578|40618|40578|3
1654516050000|2022-06-06 11:47:30|40608|40568|40608|40568|40608|40568|40608|40568|4
1654516090000|2022-06-06 11:48:10|40611.3|40571.3|40606.3|40566.3|40611.3|40571.3|40606.3|40566.3|0
1654516170000|2022-06-06 11:49:30|40616.3|40576.3|40616.3|40576.3|40616.3|40576.3|40616.3|40576.3|3
1654516180000|2022-06-06 11:49:40|40613|40573|40613|40573|40613|40573|40613|40573|0
1654516190000|2022-06-06 11:49:50|40616.3|40576.3|40623|40583|40623|40583|40616.3|40576.3|5
1654516240000|2022-06-06 11:50:40|40626.3|40586.3|40626.3|40586.3|40626.3|40586.3|40626.3|40586.3|0
1654516260000|2022-06-06 11:51:00|40623|40583|40629.6|40589.6|40629.6|40589.6|40623|40583|3
1654516270000|2022-06-06 11:51:10|40633|40593|40629.6|40589.6|40633|40593|40629.6|40589.6|0
1654516280000|2022-06-06 11:51:20|40632.9|40592.9|40632.9|40592.9|40632.9|40592.9|40632.9|40592.9|3
1654516290000|2022-06-06 11:51:30|40646.3|40606.3|40646.3|40606.3|40646.3|40606.3|40646.3|40606.3|2
1654516300000|2022-06-06 11:51:40|40644.6|40604.6|40646.3|40606.3|40646.3|40606.3|40641.3|40601.3|0
1654516310000|2022-06-06 11:51:50|40644.6|40604.6|40646.3|40606.3|40646.3|40606.3|40641.3|40601.3|0
1654516320000|2022-06-06 11:52:00|||||||||2
1654516330000|2022-06-06 11:52:10|40647.9|40607.9|40662.9|40622.9|40666.3|40626.3|40646.3|40606.3|4
1654516340000|2022-06-06 11:52:20|40666.3|40626.3|40666.3|40626.3|40666.3|40626.3|40666.3|40626.3|0
1654516350000|2022-06-06 11:52:30|40662.9|40622.9|40661.3|40621.3|40662.9|40622.9|40661.3|40621.3|1
1654516370000|2022-06-06 11:52:50|40664.6|40624.6|40661.3|40621.3|40666.3|40626.3|40661.3|40621.3|0
1654516380000|2022-06-06 11:53:00|40662.9|40622.9|40666.3|40626.3|40666.3|40626.3|40662.9|40622.9|0
1654516390000|2022-06-06 11:53:10|40667.9|40627.9|40667.9|40627.9|40667.9|40627.9|40667.9|40627.9|1
1654516400000|2022-06-06 11:53:20|40671.3|40631.3|40677.9|40637.9|40677.9|40637.9|40671.3|40631.3|0
1654516420000|2022-06-06 11:53:40|40681.3|40641.3|40686.3|40646.3|40686.3|40646.3|40681.3|40641.3|0
1654516430000|2022-06-06 11:53:50|40687.9|40647.9|40687.9|40647.9|40689.6|40649.6|40687.9|40647.9|9
1654516440000|2022-06-06 11:54:00|40682.9|40642.9|40676.3|40636.3|40682.9|40642.9|40676.3|40636.3|1
1654516450000|2022-06-06 11:54:10|40667.9|40627.9|40661.3|40621.3|40667.9|40627.9|40661.3|40621.3|1
1654516460000|2022-06-06 11:54:20|40657.9|40617.9|40646.3|40606.3|40657.9|40617.9|40646.3|40606.3|1
1654516470000|2022-06-06 11:54:30|40642.9|40602.9|40651.3|40611.3|40651.3|40611.3|40642.9|40602.9|0
1654516490000|2022-06-06 11:54:50|40649.6|40609.6|40651.3|40611.3|40651.3|40611.3|40642.9|40602.9|2
1654516530000|2022-06-06 11:55:30|40652.9|40612.9|40661.3|40621.3|40661.3|40621.3|40652.9|40612.9|1
1654516560000|2022-06-06 11:56:00|40652.9|40612.9|40624.6|40584.6|40656.3|40616.3|40604.6|40564.6|31
1654516570000|2022-06-06 11:56:10|40608|40568|40609.6|40569.6|40611.3|40571.3|40604.6|40564.6|42
1654516600000|2022-06-06 11:56:40|40604.6|40564.6|40614.6|40574.6|40614.6|40574.6|40604.6|40564.6|0
1654516620000|2022-06-06 11:57:00|||||||||2
1654516650000|2022-06-06 11:57:30|40611.3|40571.3|40611.3|40571.3|40611.3|40571.3|40611.3|40571.3|0
1654516660000|2022-06-06 11:57:40|40614.6|40574.6|40614.6|40574.6|40614.6|40574.6|40614.6|40574.6|0
1654516680000|2022-06-06 11:58:00|||||||||3
1654516710000|2022-06-06 11:58:30|||||||||1
1654516720000|2022-06-06 11:58:40|||||||||1
1654516740000|2022-06-06 11:59:00|40611.2|40571.2|40614.6|40574.6|40617.9|40577.9|40611.2|40571.2|2
1654516750000|2022-06-06 11:59:10|40609.6|40569.6|40609.6|40569.6|40609.6|40569.6|40609.6|40569.6|0
1654516760000|2022-06-06 11:59:20|40611.2|40571.2|40611.2|40571.2|40611.2|40571.2|40611.2|40571.2|0
1654516790000|2022-06-06 11:59:50|40616.2|40576.2|40616.2|40576.2|40616.2|40576.2|40616.2|40576.2|0
1654516800000|2022-06-06 12:00:00|40614.6|40574.6|40624.6|40584.6|40624.6|40584.6|40614.6|40574.6|6
1654516810000|2022-06-06 12:00:10|40626.2|40586.2|40604.6|40564.6|40626.2|40586.2|40604.6|40564.6|6
1654516830000|2022-06-06 12:00:30|40597.9|40557.9|40606.2|40566.2|40606.2|40566.2|40597.9|40557.9|2
1654516850000|2022-06-06 12:00:50|40611.2|40571.2|40606.2|40566.2|40611.2|40571.2|40606.2|40566.2|1
1654516860000|2022-06-06 12:01:00|||||||||1
1654516870000|2022-06-06 12:01:10|40604.6|40564.6|40604.6|40564.6|40604.6|40564.6|40604.6|40564.6|3
1654516880000|2022-06-06 12:01:20|40599.6|40559.6|40599.6|40559.6|40599.6|40559.6|40599.6|40559.6|0
1654516910000|2022-06-06 12:01:50|40594.6|40554.6|40594.6|40554.6|40594.6|40554.6|40594.6|40554.6|0
1654516920000|2022-06-06 12:02:00|40589.6|40549.6|40592.9|40552.9|40592.9|40552.9|40586.2|40546.2|5
1654516930000|2022-06-06 12:02:10|40589.6|40549.6|40586.2|40546.2|40589.6|40549.6|40586.2|40546.2|4
1654516940000|2022-06-06 12:02:20|40579.6|40539.6|40579.6|40539.6|40579.6|40539.6|40579.6|40539.6|1
1654516950000|2022-06-06 12:02:30|40576.2|40536.2|40576.2|40536.2|40576.2|40536.2|40576.2|40536.2|0
1654516970000|2022-06-06 12:02:50|40579.6|40539.6|40579.6|40539.6|40579.6|40539.6|40579.6|40539.6|0
1654516980000|2022-06-06 12:03:00|40576.2|40536.2|40576.2|40536.2|40576.2|40536.2|40576.2|40536.2|2
1654516990000|2022-06-06 12:03:10|40584.6|40544.6|40584.6|40544.6|40584.6|40544.6|40584.6|40544.6|2
1654517000000|2022-06-06 12:03:20|40581.2|40541.2|40581.2|40541.2|40581.2|40541.2|40581.2|40541.2|0
1654517020000|2022-06-06 12:03:40|40576.2|40536.2|40576.2|40536.2|40579.6|40539.6|40576.2|40536.2|0
1654517040000|2022-06-06 12:04:00|40574.6|40534.6|40564.6|40524.6|40574.6|40534.6|40564.6|40524.6|1
1654517060000|2022-06-06 12:04:20|40559.6|40519.6|40562.9|40522.9|40562.9|40522.9|40559.6|40519.6|1
1654517080000|2022-06-06 12:04:40|40559.6|40519.6|40552.9|40512.9|40559.6|40519.6|40552.9|40512.9|2
1654517110000|2022-06-06 12:05:10|40561.3|40521.3|40561.3|40521.3|40561.3|40521.3|40561.3|40521.3|3
1654517120000|2022-06-06 12:05:20|40562.9|40522.9|40562.9|40522.9|40562.9|40522.9|40562.9|40522.9|1
1654517130000|2022-06-06 12:05:30|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|1
1654517140000|2022-06-06 12:05:40|40556.2|40516.2|40562.9|40522.9|40562.9|40522.9|40556.2|40516.2|2
1654517150000|2022-06-06 12:05:50|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|40564.5|40524.5|6
1654517160000|2022-06-06 12:06:00|||||||||6
1654517170000|2022-06-06 12:06:10|40567.9|40527.9|40589.5|40549.5|40589.5|40549.5|40567.9|40527.9|6
1654517180000|2022-06-06 12:06:20|40587.9|40547.9|40587.9|40547.9|40589.5|40549.5|40584.5|40544.5|0
1654517190000|2022-06-06 12:06:30|40576.2|40536.2|40572.9|40532.9|40576.2|40536.2|40572.9|40532.9|3
1654517210000|2022-06-06 12:06:50|||||||||3
1654517240000|2022-06-06 12:07:20|40571.2|40531.2|40572.9|40532.9|40572.9|40532.9|40571.2|40531.2|0
1654517260000|2022-06-06 12:07:40|||||||||2
1654517270000|2022-06-06 12:07:50|40584.5|40544.5|40584.5|40544.5|40584.5|40544.5|40584.5|40544.5|2
1654517280000|2022-06-06 12:08:00|40582.9|40542.9|40564.5|40524.5|40582.9|40542.9|40564.5|40524.5|4
1654517290000|2022-06-06 12:08:10|40562.9|40522.9|40562.9|40522.9|40562.9|40522.9|40562.9|40522.9|0
1654517310000|2022-06-06 12:08:30|||||||||1
1654517340000|2022-06-06 12:09:00|40557.9|40517.9|40592.9|40552.9|40592.9|40552.9|40557.9|40517.9|12
1654517350000|2022-06-06 12:09:10|40589.5|40549.5|40579.5|40539.5|40589.5|40549.5|40579.5|40539.5|3
1654517360000|2022-06-06 12:09:20|40576.2|40536.2|40576.2|40536.2|40576.2|40536.2|40576.2|40536.2|4
1654517370000|2022-06-06 12:09:30|40579.5|40539.5|40579.5|40539.5|40579.5|40539.5|40579.5|40539.5|1
1654517380000|2022-06-06 12:09:40|40576.2|40536.2|40566.2|40526.2|40576.2|40536.2|40566.2|40526.2|4
1654517390000|2022-06-06 12:09:50|40552.9|40512.9|40552.9|40512.9|40552.9|40512.9|40552.9|40512.9|1
1654517410000|2022-06-06 12:10:10|40546.2|40506.2|40546.2|40506.2|40546.2|40506.2|40537.9|40497.9|7
1654517430000|2022-06-06 12:10:30|40556.2|40516.2|40556.2|40516.2|40556.2|40516.2|40552.9|40512.9|1
1654517440000|2022-06-06 12:10:40|40552.9|40512.9|40552.9|40512.9|40552.9|40512.9|40552.9|40512.9|0
1654517450000|2022-06-06 12:10:50|40556.2|40516.2|40556.2|40516.2|40556.2|40516.2|40556.2|40516.2|0
1654517460000|2022-06-06 12:11:00|40552.9|40512.9|40561.2|40521.2|40561.2|40521.2|40552.9|40512.9|3
1654517470000|2022-06-06 12:11:10|40556.2|40516.2|40551.2|40511.2|40556.2|40516.2|40551.2|40511.2|0
1654517490000|2022-06-06 12:11:30|40571.2|40531.2|40571.2|40531.2|40571.2|40531.2|40571.2|40531.2|2
1654517500000|2022-06-06 12:11:40|40576.2|40536.2|40581.2|40541.2|40581.2|40541.2|40572.9|40532.9|1
1654517510000|2022-06-06 12:11:50|40577.9|40537.9|40581.2|40541.2|40581.2|40541.2|40577.9|40537.9|0
1654517520000|2022-06-06 12:12:00|40574.5|40534.5|40571.2|40531.2|40574.5|40534.5|40571.2|40531.2|0
1654517530000|2022-06-06 12:12:10|40567.9|40527.9|40572.9|40532.9|40572.9|40532.9|40567.9|40527.9|0
1654517570000|2022-06-06 12:12:50|40571.2|40531.2|40566.2|40526.2|40571.2|40531.2|40562.8|40522.8|0
1654517580000|2022-06-06 12:13:00|40562.8|40522.8|40561.2|40521.2|40562.8|40522.8|40559.5|40519.5|2
1654517590000|2022-06-06 12:13:10|40557.8|40517.8|40561.2|40521.2|40561.2|40521.2|40557.8|40517.8|0
1654517610000|2022-06-06 12:13:30|40557.8|40517.8|40561.2|40521.2|40561.2|40521.2|40557.8|40517.8|1
1654517620000|2022-06-06 12:13:40|40551.2|40511.2|40546.2|40506.2|40551.2|40511.2|40546.2|40506.2|0
1654517630000|2022-06-06 12:13:50|||||||||3
1654517640000|2022-06-06 12:14:00|40544.5|40504.5|40541.2|40501.2|40544.5|40504.5|40541.2|40501.2|2
1654517670000|2022-06-06 12:14:30|||||||||2
1654517680000|2022-06-06 12:14:40|40531.2|40491.2|40541.2|40501.2|40541.2|40501.2|40531.2|40491.2|4
1654517700000|2022-06-06 12:15:00|40542.8|40502.8|40546.2|40506.2|40546.2|40506.2|40542.8|40502.8|0
1654517710000|2022-06-06 12:15:10|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|1
1654517740000|2022-06-06 12:15:40|40531.2|40491.2|40531.2|40491.2|40531.2|40491.2|40531.2|40491.2|5
1654517750000|2022-06-06 12:15:50|40526.2|40486.2|40526.2|40486.2|40526.2|40486.2|40526.2|40486.2|6
1654517760000|2022-06-06 12:16:00|40536.2|40496.2|40534.5|40494.5|40536.2|40496.2|40534.5|40494.5|5
1654517770000|2022-06-06 12:16:10|40531.2|40491.2|40534.5|40494.5|40536.2|40496.2|40531.2|40491.2|2
1654517790000|2022-06-06 12:16:30|40536.2|40496.2|40534.5|40494.5|40536.2|40496.2|40534.5|40494.5|0
1654517810000|2022-06-06 12:16:50|40531.2|40491.2|40534.5|40494.5|40534.5|40494.5|40531.2|40491.2|0
1654517820000|2022-06-06 12:17:00|40531.2|40491.2|40534.5|40494.5|40536.2|40496.2|40531.2|40491.2|5
1654517830000|2022-06-06 12:17:10|40536.2|40496.2|40544.5|40504.5|40546.2|40506.2|40536.2|40496.2|3
1654517840000|2022-06-06 12:17:20|40546.2|40506.2|40546.2|40506.2|40546.2|40506.2|40544.5|40504.5|0
1654517850000|2022-06-06 12:17:30|40544.5|40504.5|40536.2|40496.2|40544.5|40504.5|40534.5|40494.5|0
1654517860000|2022-06-06 12:17:40|40529.5|40489.5|40534.5|40494.5|40536.2|40496.2|40529.5|40489.5|2
1654517870000|2022-06-06 12:17:50|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|0
1654517880000|2022-06-06 12:18:00|40544.5|40504.5|40544.5|40504.5|40544.5|40504.5|40541.2|40501.2|3
1654517890000|2022-06-06 12:18:10|40546.2|40506.2|40541.2|40501.2|40546.2|40506.2|40541.2|40501.2|0
1654517900000|2022-06-06 12:18:20|40534.5|40494.5|40534.5|40494.5|40534.5|40494.5|40534.5|40494.5|2
1654517910000|2022-06-06 12:18:30|40536.2|40496.2|40534.5|40494.5|40536.2|40496.2|40534.5|40494.5|1
1654517920000|2022-06-06 12:18:40|40532.9|40492.9|40534.5|40494.5|40534.5|40494.5|40532.9|40492.9|1
1654517930000|2022-06-06 12:18:50|||||||||2
1654517950000|2022-06-06 12:19:10|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|40536.2|40496.2|0
1654517960000|2022-06-06 12:19:20|40534.5|40494.5|40536.2|40496.2|40536.2|40496.2|40534.5|40494.5|1
1654517970000|2022-06-06 12:19:30|40534.5|40494.5|40536.2|40496.2|40536.2|40496.2|40534.5|40494.5|0
1654517980000|2022-06-06 12:19:40|40531.2|40491.2|40531.2|40491.2|40531.2|40491.2|40531.2|40491.2|0
1654517990000|2022-06-06 12:19:50|40534.5|40494.5|40534.5|40494.5|40534.5|40494.5|40531.2|40491.2|2
1654518000000|2022-06-06 12:20:00|40536.2|40496.2|40519.4|40479.4|40536.2|40496.2|40519.4|40479.4|5
1654518050000|2022-06-06 12:20:50|40516.1|40476.1|40494.4|40454.4|40516.1|40476.1|40491.1|40451.1|10
1654518060000|2022-06-06 12:21:00|40496.1|40456.1|40484.4|40444.4|40502.7|40462.7|40484.4|40444.4|10
1654518070000|2022-06-06 12:21:10|40486.1|40446.1|40482.7|40442.7|40486.1|40446.1|40482.7|40442.7|1
1654518080000|2022-06-06 12:21:20|40486.1|40446.1|40466.1|40426.1|40486.1|40446.1|40466.1|40426.1|1
1654518090000|2022-06-06 12:21:30|40474.4|40434.4|40474.4|40434.4|40474.4|40434.4|40474.4|40434.4|2
1654518100000|2022-06-06 12:21:40|40452.7|40412.7|40442.7|40402.7|40452.7|40412.7|40442.7|40402.7|8
1654518110000|2022-06-06 12:21:50|40452.7|40412.7|40461.1|40421.1|40461.1|40421.1|40452.7|40412.7|8
1654518120000|2022-06-06 12:22:00|40462.7|40422.7|40466.1|40426.1|40466.1|40426.1|40462.7|40422.7|0
1654518130000|2022-06-06 12:22:10|40462.8|40422.8|40464.4|40424.4|40464.4|40424.4|40462.8|40422.8|2
1654518150000|2022-06-06 12:22:30|40466.1|40426.1|40476.1|40436.1|40476.1|40436.1|40466.1|40426.1|2
1654518170000|2022-06-06 12:22:50|||||||||1
1654518180000|2022-06-06 12:23:00|40479.4|40439.4|40482.8|40442.8|40482.8|40442.8|40479.4|40439.4|0
1654518190000|2022-06-06 12:23:10|40479.4|40439.4|40486.1|40446.1|40486.1|40446.1|40479.4|40439.4|2
1654518200000|2022-06-06 12:23:20|40484.4|40444.4|40484.4|40444.4|40484.4|40444.4|40484.4|40444.4|3
1654518210000|2022-06-06 12:23:30|40482.8|40442.8|40466.1|40426.1|40482.8|40442.8|40466.1|40426.1|0
1654518220000|2022-06-06 12:23:40|40454.4|40414.4|40454.4|40414.4|40454.4|40414.4|40454.4|40414.4|2
1654518230000|2022-06-06 12:23:50|||||||||1
1654518240000|2022-06-06 12:24:00|40451.1|40411.1|40451.1|40411.1|40451.1|40411.1|40451.1|40411.1|0
1654518250000|2022-06-06 12:24:10|40449.4|40409.4|40449.4|40409.4|40449.4|40409.4|40449.4|40409.4|0
1654518260000|2022-06-06 12:24:20|40446.1|40406.1|40446.1|40406.1|40446.1|40406.1|40446.1|40406.1|1
1654518270000|2022-06-06 12:24:30|40449.4|40409.4|40449.4|40409.4|40449.4|40409.4|40449.4|40409.4|0
1654518280000|2022-06-06 12:24:40|40446.1|40406.1|40449.4|40409.4|40449.4|40409.4|40446.1|40406.1|2
1654518300000|2022-06-06 12:25:00|40446.1|40406.1|40446.1|40406.1|40446.1|40406.1|40446.1|40406.1|0
1654518310000|2022-06-06 12:25:10|40449.4|40409.4|40452.8|40412.8|40452.8|40412.8|40449.4|40409.4|0
1654518330000|2022-06-06 12:25:30|40449.4|40409.4|40446.1|40406.1|40449.4|40409.4|40446.1|40406.1|0
1654518340000|2022-06-06 12:25:40|40449.4|40409.4|40449.4|40409.4|40449.4|40409.4|40449.4|40409.4|0
1654518350000|2022-06-06 12:25:50|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|40449.4|40409.4|2
1654518360000|2022-06-06 12:26:00|40462.8|40422.8|40462.8|40422.8|40462.8|40422.8|40462.8|40422.8|6
1654518370000|2022-06-06 12:26:10|40456.1|40416.1|40456.1|40416.1|40456.1|40416.1|40456.1|40416.1|0
1654518380000|2022-06-06 12:26:20|40454.4|40414.4|40449.4|40409.4|40456.1|40416.1|40449.4|40409.4|2
1654518390000|2022-06-06 12:26:30|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|40452.8|40412.8|0
1654518400000|2022-06-06 12:26:40|40449.4|40409.4|40449.4|40409.4|40449.4|40409.4|40449.4|40409.4|0
1654518420000|2022-06-06 12:27:00|40452.8|40412.8|40441.1|40401.1|40452.8|40412.8|40441.1|40401.1|4
1654518430000|2022-06-06 12:27:10|40439.5|40399.5|40436.1|40396.1|40439.5|40399.5|40436.1|40396.1|1
1654518440000|2022-06-06 12:27:20|40441.1|40401.1|40441.1|40401.1|40441.1|40401.1|40441.1|40401.1|1
1654518450000|2022-06-06 12:27:30|40437.7|40397.7|40441.1|40401.1|40441.1|40401.1|40437.7|40397.7|1
1654518460000|2022-06-06 12:27:40|40442.7|40402.7|40432.7|40392.7|40442.7|40402.7|40431.1|40391.1|6
1654518470000|2022-06-06 12:27:50|40431.1|40391.1|40432.7|40392.7|40432.7|40392.7|40431.1|40391.1|0
1654518480000|2022-06-06 12:28:00|40431.1|40391.1|40426.1|40386.1|40431.1|40391.1|40426.1|40386.1|1
1654518490000|2022-06-06 12:28:10|40437.7|40397.7|40434.4|40394.4|40437.7|40397.7|40434.4|40394.4|3
1654518500000|2022-06-06 12:28:20|40431.1|40391.1|40431.1|40391.1|40431.1|40391.1|40431.1|40391.1|1
1654518520000|2022-06-06 12:28:40|40427.7|40387.7|40432.7|40392.7|40432.7|40392.7|40427.7|40387.7|0
1654518530000|2022-06-06 12:28:50|40436.1|40396.1|40441.1|40401.1|40441.1|40401.1|40436.1|40396.1|1
1654518540000|2022-06-06 12:29:00|40442.7|40402.7|40441.1|40401.1|40442.7|40402.7|40441.1|40401.1|0
1654518550000|2022-06-06 12:29:10|40451.1|40411.1|40451.1|40411.1|40451.1|40411.1|40451.1|40411.1|2
1654518560000|2022-06-06 12:29:20|40457.7|40417.7|40452.7|40412.7|40457.7|40417.7|40452.7|40412.7|0
1654518570000|2022-06-06 12:29:30|40451.1|40411.1|40442.7|40402.7|40451.1|40411.1|40442.7|40402.7|0
1654518580000|2022-06-06 12:29:40|40437.7|40397.7|40437.7|40397.7|40437.7|40397.7|40431.1|40391.1|3
1654518590000|2022-06-06 12:29:50|40434.4|40394.4|40437.7|40397.7|40437.7|40397.7|40434.4|40394.4|0
1654518600000|2022-06-06 12:30:00|40441.1|40401.1|40441.1|40401.1|40441.1|40401.1|40441.1|40401.1|0
1654518610000|2022-06-06 12:30:10|40442.7|40402.7|40441.1|40401.1|40442.7|40402.7|40441.1|40401.1|0
1654518620000|2022-06-06 12:30:20|40442.7|40402.7|40441.1|40401.1|40442.7|40402.7|40441.1|40401.1|0
1654518650000|2022-06-06 12:30:50|40442.7|40402.7|40442.7|40402.7|40442.7|40402.7|40442.7|40402.7|0
1654518660000|2022-06-06 12:31:00|40441.1|40401.1|40442.7|40402.7|40442.7|40402.7|40441.1|40401.1|0
1654518710000|2022-06-06 12:31:50|40452.7|40412.7|40442.7|40402.7|40452.7|40412.7|40441.1|40401.1|6
1654518720000|2022-06-06 12:32:00|40436.1|40396.1|40442.7|40402.7|40442.7|40402.7|40436.1|40396.1|2
1654518730000|2022-06-06 12:32:10|40441.1|40401.1|40436.1|40396.1|40441.1|40401.1|40436.1|40396.1|1
1654518750000|2022-06-06 12:32:30|40426.1|40386.1|40426.1|40386.1|40426.1|40386.1|40426.1|40386.1|6
1654518760000|2022-06-06 12:32:40|||||||||1
1654518780000|2022-06-06 12:33:00|40421.1|40381.1|40421.1|40381.1|40426.1|40386.1|40421.1|40381.1|3
1654518790000|2022-06-06 12:33:10|40426.1|40386.1|40426.1|40386.1|40426.1|40386.1|40417.7|40377.7|2
1654518800000|2022-06-06 12:33:20|40431.1|40391.1|40426.1|40386.1|40431.1|40391.1|40426.1|40386.1|3
1654518830000|2022-06-06 12:33:50|40429.4|40389.4|40426.1|40386.1|40431.1|40391.1|40426.1|40386.1|2
1654518840000|2022-06-06 12:34:00|40419.4|40379.4|40419.4|40379.4|40419.4|40379.4|40419.4|40379.4|4
1654518850000|2022-06-06 12:34:10|40426.1|40386.1|40416.1|40376.1|40426.1|40386.1|40416.1|40376.1|0
1654518870000|2022-06-06 12:34:30|||||||||2
1654518900000|2022-06-06 12:35:00|40416|40376|40406|40366|40416|40376|40406|40366|8
1654518910000|2022-06-06 12:35:10|40416|40376|40416|40376|40416|40376|40411|40371|1
1654518920000|2022-06-06 12:35:20|40412.7|40372.7|40406|40366|40412.7|40372.7|40406|40366|1
1654518930000|2022-06-06 12:35:30|40409.4|40369.4|40412.7|40372.7|40421|40381|40409.4|40369.4|7
1654518940000|2022-06-06 12:35:40|40416|40376|40416|40376|40416|40376|40412.7|40372.7|1
1654518960000|2022-06-06 12:36:00|40421|40381|40431|40391|40434.3|40394.3|40421|40381|5
1654518970000|2022-06-06 12:36:10|40432.7|40392.7|40426|40386|40434.3|40394.3|40422.7|40382.7|2
1654518980000|2022-06-06 12:36:20|40422.7|40382.7|40422.7|40382.7|40426|40386|40422.7|40382.7|0
1654518990000|2022-06-06 12:36:30|40426|40386|40426|40386|40431|40391|40426|40386|1
1654519000000|2022-06-06 12:36:40|40429.4|40389.4|40422.7|40382.7|40434.3|40394.3|40422.7|40382.7|3
1654519010000|2022-06-06 12:36:50|40426|40386|40422.7|40382.7|40426|40386|40422.7|40382.7|0
1654519020000|2022-06-06 12:37:00|40424.3|40384.3|40422.7|40382.7|40424.3|40384.3|40416|40376|2
1654519030000|2022-06-06 12:37:10|40419.4|40379.4|40414.3|40374.3|40421|40381|40412.7|40372.7|1
1654519060000|2022-06-06 12:37:40|40421|40381|40417.7|40377.7|40421|40381|40417.7|40377.7|2
1654519070000|2022-06-06 12:37:50|40414.3|40374.3|40404.3|40364.3|40414.3|40374.3|40404.3|40364.3|1
1654519080000|2022-06-06 12:38:00|40402.7|40362.7|40402.7|40362.7|40407.7|40367.7|40402.7|40362.7|1
1654519090000|2022-06-06 12:38:10|||||||||4
1654519100000|2022-06-06 12:38:20|||||||||5
1654519120000|2022-06-06 12:38:40|40406|40366|40402.7|40362.7|40406|40366|40402.7|40362.7|0
1654519130000|2022-06-06 12:38:50|||||||||47
1654519140000|2022-06-06 12:39:00|40409.4|40369.4|40406|40366|40414.3|40374.3|40401|40361|15
1654519150000|2022-06-06 12:39:10|40402.7|40362.7|40402.7|40362.7|40402.7|40362.7|40402.7|40362.7|0
1654519160000|2022-06-06 12:39:20|40406|40366|40402.7|40362.7|40406|40366|40402.7|40362.7|2
1654519170000|2022-06-06 12:39:30|40399.3|40359.3|40412.7|40372.7|40412.7|40372.7|40399.3|40359.3|10
1654519190000|2022-06-06 12:39:50|||||||||1
1654519200000|2022-06-06 12:40:00|40409.3|40369.3|40409.3|40369.3|40409.3|40369.3|40409.3|40369.3|0
1654519210000|2022-06-06 12:40:10|40412.7|40372.7|40409.3|40369.3|40412.7|40372.7|40409.3|40369.3|3
1654519220000|2022-06-06 12:40:20|40412.7|40372.7|40412.7|40372.7|40412.7|40372.7|40412.7|40372.7|0
1654519230000|2022-06-06 12:40:30|40409.3|40369.3|40404.3|40364.3|40409.3|40369.3|40404.3|40364.3|0
1654519250000|2022-06-06 12:40:50|40407.7|40367.7|40407.7|40367.7|40407.7|40367.7|40407.7|40367.7|0
1654519260000|2022-06-06 12:41:00|40409.3|40369.3|40409.3|40369.3|40409.3|40369.3|40404.3|40364.3|0
1654519280000|2022-06-06 12:41:20|40407.7|40367.7|40407.7|40367.7|40407.7|40367.7|40407.7|40367.7|0
1654519290000|2022-06-06 12:41:30|40409.3|40369.3|40409.3|40369.3|40409.3|40369.3|40409.3|40369.3|2
1654519300000|2022-06-06 12:41:40|40412.7|40372.7|40412.7|40372.7|40416|40376|40412.7|40372.7|2
1654519310000|2022-06-06 12:41:50|40407.7|40367.7|40407.7|40367.7|40407.7|40367.7|40407.7|40367.7|0
1654519320000|2022-06-06 12:42:00|40407.6|40367.6|40407.6|40367.6|40407.6|40367.6|40402.6|40362.6|0
1654519330000|2022-06-06 12:42:10|40406|40366|40411|40371|40411|40371|40402.6|40362.6|2
1654519350000|2022-06-06 12:42:30|40412.6|40372.6|40412.6|40372.6|40412.6|40372.6|40412.6|40372.6|0
1654519360000|2022-06-06 12:42:40|40411|40371|40412.6|40372.6|40412.6|40372.6|40407.6|40367.6|3
1654519370000|2022-06-06 12:42:50|40407.6|40367.6|40407.6|40367.6|40407.6|40367.6|40407.6|40367.6|0
1654519380000|2022-06-06 12:43:00|||||||||1
1654519390000|2022-06-06 12:43:10|40411|40371|40411|40371|40411|40371|40411|40371|0
1654519400000|2022-06-06 12:43:20|40416|40376|40412.6|40372.6|40416|40376|40412.6|40372.6|2
1654519410000|2022-06-06 12:43:30|40416|40376|40416|40376|40416|40376|40416|40376|1
1654519430000|2022-06-06 12:43:50|||||||||2
1654519440000|2022-06-06 12:44:00|40412.6|40372.6|40416|40376|40416|40376|40412.6|40372.6|2
1654519450000|2022-06-06 12:44:10|40432.6|40392.6|40432.6|40392.6|40432.6|40392.6|40432.6|40392.6|1
1654519460000|2022-06-06 12:44:20|40434.3|40394.3|40442.6|40402.6|40442.6|40402.6|40434.3|40394.3|0
1654519470000|2022-06-06 12:44:30|40445.9|40405.9|40459.3|40419.3|40459.3|40419.3|40445.9|40405.9|2
1654519480000|2022-06-06 12:44:40|40457.6|40417.6|40462.6|40422.6|40462.6|40422.6|40457.6|40417.6|1
1654519490000|2022-06-06 12:44:50|40461|40421|40450.9|40410.9|40462.6|40422.6|40450.9|40410.9|3
1654522200000|2022-06-06 13:30:00|40539|40499|40547.3|40507.3|40560.5|40520.5|40503.9|40463.9|167
1654522210000|2022-06-06 13:30:10|40564|40524|40562.3|40522.3|40580.6|40540.6|40560.6|40520.6|31
1654522220000|2022-06-06 13:30:20|40560.6|40520.6|40623.9|40583.9|40635.5|40595.5|40560.6|40520.6|33
1654522230000|2022-06-06 13:30:30|40625.5|40585.5|40643.8|40603.8|40662.2|40622.2|40625.5|40585.5|29
1654522240000|2022-06-06 13:30:40|40640.5|40600.5|40618.8|40578.8|40640.5|40600.5|40618.8|40578.8|28
1654522250000|2022-06-06 13:30:50|40617.2|40577.2|40640.5|40600.5|40640.5|40600.5|40613.8|40573.8|33
1654522260000|2022-06-06 13:31:00|40637.1|40597.1|40675.5|40635.5|40682.1|40642.1|40637.1|40597.1|33
1654522270000|2022-06-06 13:31:10|40670.5|40630.5|40713.8|40673.8|40713.8|40673.8|40663.8|40623.8|29
1654522280000|2022-06-06 13:31:20|40712.1|40672.1|40675.5|40635.5|40712.1|40672.1|40673.8|40633.8|20
1654522290000|2022-06-06 13:31:30|40667.1|40627.1|40648.8|40608.8|40675.5|40635.5|40648.8|40608.8|9
1654522300000|2022-06-06 13:31:40|40657.2|40617.2|40652.2|40612.2|40657.2|40617.2|40645.5|40605.5|23
1654522310000|2022-06-06 13:31:50|40615.5|40575.5|40607.2|40567.2|40615.5|40575.5|40602.2|40562.2|13
1654522320000|2022-06-06 13:32:00|40608.8|40568.8|40580.5|40540.5|40612.2|40572.2|40568.9|40528.9|35
1654522330000|2022-06-06 13:32:10|40575.5|40535.5|40628.9|40588.9|40648.9|40608.9|40575.5|40535.5|45
1654522340000|2022-06-06 13:32:20|40637.2|40597.2|40628.9|40588.9|40638.9|40598.9|40628.9|40588.9|15
1654522350000|2022-06-06 13:32:30|40648.9|40608.9|40628.9|40588.9|40648.9|40608.9|40628.9|40588.9|27
1654522360000|2022-06-06 13:32:40|40648.9|40608.9|40645.5|40605.5|40648.9|40608.9|40643.9|40603.9|7
1654522370000|2022-06-06 13:32:50|40648.9|40608.9|40672.2|40632.2|40698.8|40658.8|40648.9|40608.9|26
1654522380000|2022-06-06 13:33:00|40663.8|40623.8|40715.5|40675.5|40737.1|40697.1|40663.8|40623.8|98
1654522390000|2022-06-06 13:33:10|40730.5|40690.5|40715.5|40675.5|40742.1|40702.1|40713.8|40673.8|22
1654522400000|2022-06-06 13:33:20|40720.5|40680.5|40663.8|40623.8|40720.5|40680.5|40655.5|40615.5|28
1654522410000|2022-06-06 13:33:30|40645.5|40605.5|40635.5|40595.5|40648.8|40608.8|40630.5|40590.5|32
1654522420000|2022-06-06 13:33:40|40638.8|40598.8|40657.1|40617.1|40657.1|40617.1|40638.8|40598.8|10
1654522430000|2022-06-06 13:33:50|40660.4|40620.4|40685.4|40645.4|40685.4|40645.4|40657.1|40617.1|4
1654522440000|2022-06-06 13:34:00|40682.1|40642.1|40650.4|40610.4|40682.1|40642.1|40640.4|40600.4|15
1654522450000|2022-06-06 13:34:10|40657.1|40617.1|40685.4|40645.4|40685.4|40645.4|40657.1|40617.1|26
1654522460000|2022-06-06 13:34:20|40677.1|40637.1|40677.1|40637.1|40680.4|40640.4|40667.1|40627.1|5
1654522470000|2022-06-06 13:34:30|40675.4|40635.4|40658.7|40618.7|40675.4|40635.4|40653.7|40613.7|15
1654522480000|2022-06-06 13:34:40|40662.1|40622.1|40663.7|40623.7|40668.7|40628.7|40662.1|40622.1|1
1654522490000|2022-06-06 13:34:50|40667.1|40627.1|40653.7|40613.7|40677.1|40637.1|40653.7|40613.7|9
1654522500000|2022-06-06 13:35:00|40642.1|40602.1|40653.7|40613.7|40672.1|40632.1|40642.1|40602.1|21
1654522510000|2022-06-06 13:35:10|40657.1|40617.1|40698.7|40658.7|40698.7|40658.7|40652.1|40612.1|23
1654522520000|2022-06-06 13:35:20|40700.4|40660.4|40710.4|40670.4|40723.7|40683.7|40700.4|40660.4|15
1654522530000|2022-06-06 13:35:30|40708.7|40668.7|40717|40677|40727|40687|40695.4|40655.4|43
1654522540000|2022-06-06 13:35:40|40722|40682|40692|40652|40722|40682|40692|40652|21
1654522550000|2022-06-06 13:35:50|40695.3|40655.3|40672|40632|40702|40662|40672|40632|8
1654522560000|2022-06-06 13:36:00|40663.7|40623.7|40683.7|40643.7|40692|40652|40663.7|40623.7|10
1654522570000|2022-06-06 13:36:10|40685.3|40645.3|40682|40642|40695.4|40655.4|40682|40642|8
1654522580000|2022-06-06 13:36:20|40683.7|40643.7|40662|40622|40693.7|40653.7|40658.7|40618.7|42
1654522590000|2022-06-06 13:36:30|40668.7|40628.7|40690.3|40650.3|40695.3|40655.3|40668.7|40628.7|24
1654522600000|2022-06-06 13:36:40|40685.3|40645.3|40683.6|40643.6|40705.3|40665.3|40683.6|40643.6|15
1654522610000|2022-06-06 13:36:50|40682|40642|40660.3|40620.3|40682|40642|40660.3|40620.3|10
1654522620000|2022-06-06 13:37:00|40675.3|40635.3|40682|40642|40682|40642|40670.3|40630.3|13
1654522630000|2022-06-06 13:37:10|40670.4|40630.4|40630.4|40590.4|40672|40632|40627|40587|23
1654522640000|2022-06-06 13:37:20|40632|40592|40630.4|40590.4|40637|40597|40622|40582|12
1654522650000|2022-06-06 13:37:30|40627|40587|40633.6|40593.6|40633.6|40593.6|40622|40582|12
1654522660000|2022-06-06 13:37:40|40635.3|40595.3|40607|40567|40642|40602|40607|40567|13
1654522670000|2022-06-06 13:37:50|40612|40572|40642|40602|40642|40602|40612|40572|14
1654522680000|2022-06-06 13:38:00|40648.6|40608.6|40693.6|40653.6|40693.6|40653.6|40648.6|40608.6|18
1654522690000|2022-06-06 13:38:10|40690.3|40650.3|40663.6|40623.6|40693.6|40653.6|40657|40617|13
1654522700000|2022-06-06 13:38:20|40667|40627|40637|40597|40683.6|40643.6|40637|40597|11
1654522710000|2022-06-06 13:38:30|40638.6|40598.6|40632|40592|40647|40607|40623.6|40583.6|8
1654522720000|2022-06-06 13:38:40|40622|40582|40620.3|40580.3|40622|40582|40618.7|40578.7|9
1654522730000|2022-06-06 13:38:50|40630.3|40590.3|40633.7|40593.7|40633.7|40593.7|40620.3|40580.3|6
1654522740000|2022-06-06 13:39:00|40630.3|40590.3|40608.7|40568.7|40633.7|40593.7|40600.3|40560.3|15
1654522750000|2022-06-06 13:39:10|40607.1|40567.1|40598.7|40558.7|40607.1|40567.1|40580.3|40540.3|25
1654522760000|2022-06-06 13:39:20|40600.3|40560.3|40605.3|40565.3|40615.3|40575.3|40597|40557|9
1654522770000|2022-06-06 13:39:30|40598.6|40558.6|40583.6|40543.6|40602|40562|40573.6|40533.6|9
1654522780000|2022-06-06 13:39:40|40582|40542|40568.6|40528.6|40583.6|40543.6|40568.6|40528.6|12
1654522790000|2022-06-06 13:39:50|40572|40532|40566.9|40526.9|40573.6|40533.6|40566.9|40526.9|9
1654522800000|2022-06-06 13:40:00|40575.3|40535.3|40635.3|40595.3|40636.9|40596.9|40575.3|40535.3|17
1654522810000|2022-06-06 13:40:10|40620.3|40580.3|40618.6|40578.6|40623.6|40583.6|40615.3|40575.3|9
1654522820000|2022-06-06 13:40:20|40622|40582|40620.3|40580.3|40636.9|40596.9|40612|40572|32
1654522830000|2022-06-06 13:40:30|40630.3|40590.3|40625.3|40585.3|40631.9|40591.9|40625.3|40585.3|5
1654522840000|2022-06-06 13:40:40|40611.9|40571.9|40613.6|40573.6|40625.3|40585.3|40606.9|40566.9|12
1654522850000|2022-06-06 13:40:50|40612|40572|40578.6|40538.6|40612|40572|40573.6|40533.6|7
1654522860000|2022-06-06 13:41:00|40582|40542|40568.6|40528.6|40602|40562|40568.6|40528.6|16
1654522870000|2022-06-06 13:41:10|40572|40532|40578.6|40538.6|40578.6|40538.6|40572|40532|3
1654522880000|2022-06-06 13:41:20|40587|40547|40608.6|40568.6|40608.6|40568.6|40582|40542|14
1654522890000|2022-06-06 13:41:30|40605.3|40565.3|40583.6|40543.6|40605.3|40565.3|40568.5|40528.5|8
1654522900000|2022-06-06 13:41:40|40585.3|40545.3|40625.3|40585.3|40625.3|40585.3|40585.3|40545.3|19
1654522910000|2022-06-06 13:41:50|40618.6|40578.6|40606.9|40566.9|40618.6|40578.6|40595.3|40555.3|16
1654522920000|2022-06-06 13:42:00|40610.3|40570.3|40625.3|40585.3|40625.3|40585.3|40608.6|40568.6|33
1654522930000|2022-06-06 13:42:10|40632|40592|40635.3|40595.3|40635.3|40595.3|40615.3|40575.3|18
1654522940000|2022-06-06 13:42:20|40643.6|40603.6|40648.6|40608.6|40653.6|40613.6|40630.3|40590.3|15
1654522950000|2022-06-06 13:42:30|40645.2|40605.2|40635.2|40595.2|40645.2|40605.2|40628.6|40588.6|8
1654522960000|2022-06-06 13:42:40|40645.2|40605.2|40645.2|40605.2|40645.2|40605.2|40643.6|40603.6|3
1654522970000|2022-06-06 13:42:50|40635.2|40595.2|40630.2|40590.2|40635.2|40595.2|40620.2|40580.2|10
1654522980000|2022-06-06 13:43:00|40628.6|40588.6|40628.6|40588.6|40632|40592|40623.6|40583.6|7
1654522990000|2022-06-06 13:43:10|40625.2|40585.2|40603.6|40563.6|40628.6|40588.6|40588.6|40548.6|9
1654523000000|2022-06-06 13:43:20|40602|40562|40568.6|40528.6|40602|40562|40568.6|40528.6|9
1654523010000|2022-06-06 13:43:30|40565.2|40525.2|40535.3|40495.3|40572|40532|40535.3|40495.3|31
1654523020000|2022-06-06 13:43:40|40522|40482|40522|40482|40525.3|40485.3|40522|40482|9
1654523030000|2022-06-06 13:43:50|40510.3|40470.3|40468.7|40428.7|40515.3|40475.3|40467|40427|22
1654523040000|2022-06-06 13:44:00|40477|40437|40468.7|40428.7|40485.4|40445.4|40463.7|40423.7|21
1654523050000|2022-06-06 13:44:10|40478.7|40438.7|40490.3|40450.3|40490.3|40450.3|40478.7|40438.7|9
1654523060000|2022-06-06 13:44:20|40488.7|40448.7|40508.7|40468.7|40508.7|40468.7|40485.3|40445.3|19
1654523070000|2022-06-06 13:44:30|40511.9|40471.9|40520.3|40480.3|40531.9|40491.9|40511.9|40471.9|13
1654523080000|2022-06-06 13:44:40|40525.3|40485.3|40531.9|40491.9|40533.6|40493.6|40516.9|40476.9|5
1654523090000|2022-06-06 13:44:50|40526.9|40486.9|40500.3|40460.3|40526.9|40486.9|40490.3|40450.3|22
1654523100000|2022-06-06 13:45:00|40491.9|40451.9|40473.6|40433.6|40500.3|40460.3|40470.3|40430.3|59
1654523110000|2022-06-06 13:45:10|40480.3|40440.3|40485.3|40445.3|40490.3|40450.3|40470.3|40430.3|13
1654523120000|2022-06-06 13:45:20|40488.7|40448.7|40488.7|40448.7|40490.3|40450.3|40485.3|40445.3|5
1654523130000|2022-06-06 13:45:30|40490.3|40450.3|40501.9|40461.9|40506.9|40466.9|40488.7|40448.7|23
1654523140000|2022-06-06 13:45:40|40505.3|40465.3|40495.3|40455.3|40510.3|40470.3|40490.3|40450.3|20
1654523150000|2022-06-06 13:45:50|40491.9|40451.9|40478.6|40438.6|40491.9|40451.9|40478.6|40438.6|3
1654523160000|2022-06-06 13:46:00|40480.3|40440.3|40468.6|40428.6|40480.3|40440.3|40460.3|40420.3|19
1654523170000|2022-06-06 13:46:10|40460.3|40420.3|40487|40447|40497|40457|40460.3|40420.3|44
1654523180000|2022-06-06 13:46:20|40488.6|40448.6|40507|40467|40517|40477|40488.6|40448.6|28
1654523190000|2022-06-06 13:46:30|40497|40457|40498.6|40458.6|40507|40467|40497|40457|11
1654523200000|2022-06-06 13:46:40|40497|40457|40477|40437|40497|40457|40472|40432|10
1654523210000|2022-06-06 13:46:50|40472.1|40432.1|40448.6|40408.6|40472.1|40432.1|40448.6|40408.6|7
1654523220000|2022-06-06 13:47:00|40458.6|40418.6|40473.6|40433.6|40478.6|40438.6|40458.6|40418.6|27
1654523230000|2022-06-06 13:47:10|40472|40432|40470.3|40430.3|40473.6|40433.6|40463.6|40423.6|7
1654523240000|2022-06-06 13:47:20|40473.6|40433.6|40473.6|40433.6|40478.6|40438.6|40470.3|40430.3|6
1654523250000|2022-06-06 13:47:30|40477|40437|40520.3|40480.3|40520.3|40480.3|40477|40437|19
1654523260000|2022-06-06 13:47:40|40525.3|40485.3|40518.6|40478.6|40525.3|40485.3|40518.6|40478.6|9
1654523270000|2022-06-06 13:47:50|40520.3|40480.3|40493.6|40453.6|40520.3|40480.3|40490.3|40450.3|6
1654523280000|2022-06-06 13:48:00|40495.3|40455.3|40498.6|40458.6|40498.6|40458.6|40493.6|40453.6|9
1654523290000|2022-06-06 13:48:10|40500.3|40460.3|40513.6|40473.6|40518.6|40478.6|40498.6|40458.6|5
1654523300000|2022-06-06 13:48:20|40510.3|40470.3|40518.6|40478.6|40518.6|40478.6|40510.3|40470.3|3
1654523310000|2022-06-06 13:48:30|40520.3|40480.3|40545.3|40505.3|40545.3|40505.3|40520.3|40480.3|9
1654523320000|2022-06-06 13:48:40|40541.9|40501.9|40540.3|40500.3|40545.3|40505.3|40540.3|40500.3|8
1654523330000|2022-06-06 13:48:50|40538.6|40498.6|40530.3|40490.3|40540.3|40500.3|40523.6|40483.6|7
1654523340000|2022-06-06 13:49:00|40528.6|40488.6|40588.6|40548.6|40597|40557|40528.6|40488.6|15
1654523350000|2022-06-06 13:49:10|40590.3|40550.3|40605.3|40565.3|40605.3|40565.3|40590.3|40550.3|3
1654523360000|2022-06-06 13:49:20|40606.9|40566.9|40610.3|40570.3|40610.3|40570.3|40601.9|40561.9|6
1654523370000|2022-06-06 13:49:30|40611.9|40571.9|40616.9|40576.9|40631.9|40591.9|40611.9|40571.9|25
1654523380000|2022-06-06 13:49:40|40611.9|40571.9|40590.3|40550.3|40611.9|40571.9|40585.3|40545.3|3
1654523390000|2022-06-06 13:49:50|40585.3|40545.3|40566.9|40526.9|40585.3|40545.3|40556.9|40516.9|11
1654523400000|2022-06-06 13:50:00|40570.3|40530.3|40621.9|40581.9|40621.9|40581.9|40566.9|40526.9|20
1654523410000|2022-06-06 13:50:10|40616.9|40576.9|40616.9|40576.9|40621.9|40581.9|40611.9|40571.9|9
1654523420000|2022-06-06 13:50:20|40611.9|40571.9|40576.9|40536.9|40611.9|40571.9|40573.5|40533.5|6
1654523430000|2022-06-06 13:50:30|40578.5|40538.5|40570.3|40530.3|40578.5|40538.5|40560.3|40520.3|3
1654523440000|2022-06-06 13:50:40|40571.9|40531.9|40561.9|40521.9|40571.9|40531.9|40561.9|40521.9|4
1654523450000|2022-06-06 13:50:50|40550.3|40510.3|40523.5|40483.5|40551.9|40511.9|40521.9|40481.9|10
1654523460000|2022-06-06 13:51:00|40525.2|40485.2|40533.5|40493.5|40536.9|40496.9|40525.2|40485.2|7
1654523470000|2022-06-06 13:51:10|40538.5|40498.5|40558.5|40518.5|40558.5|40518.5|40538.5|40498.5|7
1654523480000|2022-06-06 13:51:20|40553.5|40513.5|40513.5|40473.5|40553.5|40513.5|40508.5|40468.5|14
1654523490000|2022-06-06 13:51:30|40516.9|40476.9|40481.9|40441.9|40516.9|40476.9|40476.9|40436.9|12
1654523500000|2022-06-06 13:51:40|40480.2|40440.2|40461.9|40421.9|40480.2|40440.2|40460.2|40420.2|9
1654523510000|2022-06-06 13:51:50|40460.2|40420.2|40435.2|40395.2|40465.2|40425.2|40430.2|40390.2|39
1654523520000|2022-06-06 13:52:00|40433.6|40393.6|40430.2|40390.2|40435.2|40395.2|40420.2|40380.2|22
1654523530000|2022-06-06 13:52:10|40428.6|40388.6|40428.6|40388.6|40435.2|40395.2|40428.6|40388.6|12
1654523540000|2022-06-06 13:52:20|40433.6|40393.6|40435.2|40395.2|40435.2|40395.2|40428.6|40388.6|30
1654523550000|2022-06-06 13:52:30|40430.2|40390.2|40430.2|40390.2|40435.2|40395.2|40430.2|40390.2|6
1654523560000|2022-06-06 13:52:40|40445.2|40405.2|40461.9|40421.9|40461.9|40421.9|40438.5|40398.5|15
1654523570000|2022-06-06 13:52:50|40460.2|40420.2|40460.2|40420.2|40475.2|40435.2|40460.2|40420.2|16
1654523580000|2022-06-06 13:53:00|40461.9|40421.9|40441.9|40401.9|40461.9|40421.9|40438.6|40398.6|10
1654523590000|2022-06-06 13:53:10|40440.2|40400.2|40441.9|40401.9|40451.9|40411.9|40440.2|40400.2|11
1654523600000|2022-06-06 13:53:20|40450.2|40410.2|40440.2|40400.2|40461.9|40421.9|40440.2|40400.2|17
1654523610000|2022-06-06 13:53:30|40446.9|40406.9|40451.9|40411.9|40451.9|40411.9|40446.9|40406.9|0
1654523620000|2022-06-06 13:53:40|||||||||18
1654523630000|2022-06-06 13:53:50|40440.2|40400.2|40461.9|40421.9|40461.9|40421.9|40440.2|40400.2|22
1654523640000|2022-06-06 13:54:00|40468.6|40428.6|40471.9|40431.9|40471.9|40431.9|40460.2|40420.2|14
1654523650000|2022-06-06 13:54:10|40488.5|40448.5|40503.5|40463.5|40503.5|40463.5|40488.5|40448.5|24
1654523660000|2022-06-06 13:54:20|40501.9|40461.9|40486.9|40446.9|40501.9|40461.9|40481.9|40441.9|7
1654523670000|2022-06-06 13:54:30|40483.5|40443.5|40471.9|40431.9|40486.9|40446.9|40466.9|40426.9|4
1654523680000|2022-06-06 13:54:40|40466.9|40426.9|40463.5|40423.5|40476.9|40436.9|40463.5|40423.5|14
1654523690000|2022-06-06 13:54:50|40461.9|40421.9|40451.9|40411.9|40461.9|40421.9|40451.9|40411.9|11
1654523700000|2022-06-06 13:55:00|40456.9|40416.9|40421.9|40381.9|40456.9|40416.9|40418.5|40378.5|30
1654523710000|2022-06-06 13:55:10|40426.9|40386.9|40388.6|40348.6|40431.9|40391.9|40388.6|40348.6|36
1654523720000|2022-06-06 13:55:20|40398.6|40358.6|40398.6|40358.6|40398.6|40358.6|40398.6|40358.6|11
1654523730000|2022-06-06 13:55:30|40388.6|40348.6|40400.2|40360.2|40400.2|40360.2|40388.6|40348.6|35
1654523740000|2022-06-06 13:55:40|40403.6|40363.6|40425.2|40385.2|40425.2|40385.2|40400.2|40360.2|7
1654523750000|2022-06-06 13:55:50|40423.6|40383.6|40425.2|40385.2|40425.2|40385.2|40413.6|40373.6|2
1654523760000|2022-06-06 13:56:00|40418.6|40378.6|40438.6|40398.6|40448.6|40408.6|40418.6|40378.6|11
1654523770000|2022-06-06 13:56:10|40440.2|40400.2|40468.6|40428.6|40468.6|40428.6|40440.2|40400.2|5
1654523780000|2022-06-06 13:56:20|40460.2|40420.2|40460.2|40420.2|40468.6|40428.6|40460.2|40420.2|4
1654523790000|2022-06-06 13:56:30|40458.6|40418.6|40460.2|40420.2|40460.2|40420.2|40458.6|40418.6|14
1654523800000|2022-06-06 13:56:40|40463.6|40423.6|40453.6|40413.6|40485.2|40445.2|40453.6|40413.6|47
1654523810000|2022-06-06 13:56:50|40450.2|40410.2|40446.9|40406.9|40456.9|40416.9|40433.6|40393.6|24
1654523820000|2022-06-06 13:57:00|40445.3|40405.3|40453.6|40413.6|40453.6|40413.6|40435.3|40395.3|31
1654523830000|2022-06-06 13:57:10|40455.2|40415.2|40433.6|40393.6|40458.6|40418.6|40433.6|40393.6|18
1654523840000|2022-06-06 13:57:20|40438.6|40398.6|40456.9|40416.9|40456.9|40416.9|40438.6|40398.6|4
1654523850000|2022-06-06 13:57:30|40453.6|40413.6|40435.2|40395.2|40456.9|40416.9|40435.2|40395.2|8
1654523860000|2022-06-06 13:57:40|40433.6|40393.6|40396.9|40356.9|40433.6|40393.6|40388.6|40348.6|17
1654523870000|2022-06-06 13:57:50|40391.9|40351.9|40371.9|40331.9|40391.9|40351.9|40360.3|40320.3|23
1654523880000|2022-06-06 13:58:00|40360.3|40320.3|40353.6|40313.6|40370.3|40330.3|40345.3|40305.3|29
1654523890000|2022-06-06 13:58:10|40345.3|40305.3|40360.3|40320.3|40360.3|40320.3|40343.6|40303.6|103
1654523900000|2022-06-06 13:58:20|40362|40322|40370.3|40330.3|40370.3|40330.3|40360.3|40320.3|15
1654523910000|2022-06-06 13:58:30|40372|40332|40347|40307|40375.3|40335.3|40347|40307|4
1654523920000|2022-06-06 13:58:40|40350.3|40310.3|40347|40307|40352|40312|40340.3|40300.3|28
1654523930000|2022-06-06 13:58:50|40348.7|40308.7|40355.3|40315.3|40355.3|40315.3|40347|40307|6
1654523940000|2022-06-06 13:59:00|40352|40312|40347|40307|40353.7|40313.7|40338.7|40298.7|20
1654523950000|2022-06-06 13:59:10|40348.7|40308.7|40328.8|40288.8|40348.7|40308.7|40328.8|40288.8|16
1654523960000|2022-06-06 13:59:20|40340.4|40300.4|40347|40307|40347|40307|40337|40297|28
1654523970000|2022-06-06 13:59:30|40352|40312|40372|40332|40372|40332|40350.3|40310.3|15
1654523980000|2022-06-06 13:59:40|40375.3|40335.3|40382|40342|40382|40342|40372|40332|7
1654523990000|2022-06-06 13:59:50|40378.6|40338.6|40370.3|40330.3|40378.6|40338.6|40367|40327|11
1654524000000|2022-06-06 14:00:00|40372|40332|40373.6|40333.6|40382|40342|40362|40322|18
1654524010000|2022-06-06 14:00:10|40372|40332|40382|40342|40382|40342|40363.6|40323.6|9
1654524020000|2022-06-06 14:00:20|40372|40332|40372|40332|40372|40332|40372|40332|3
1654524030000|2022-06-06 14:00:30|40388.6|40348.6|40405.3|40365.3|40405.3|40365.3|40383.6|40343.6|12
1654524040000|2022-06-06 14:00:40|40412|40372|40413.6|40373.6|40413.6|40373.6|40393.6|40353.6|22
1654524050000|2022-06-06 14:00:50|40418.6|40378.6|40425.3|40385.3|40425.3|40385.3|40418.6|40378.6|4
1654524060000|2022-06-06 14:01:00|40425.2|40385.2|40463.6|40423.6|40463.6|40423.6|40425.2|40385.2|10
1654524070000|2022-06-06 14:01:10|40465.2|40425.2|40443.6|40403.6|40465.2|40425.2|40443.6|40403.6|11
1654524080000|2022-06-06 14:01:20|40442|40402|40435.2|40395.2|40445.2|40405.2|40435.2|40395.2|2
1654524090000|2022-06-06 14:01:30|40436.9|40396.9|40435.2|40395.2|40440.2|40400.2|40435.2|40395.2|12
1654524100000|2022-06-06 14:01:40|40443.6|40403.6|40443.6|40403.6|40448.6|40408.6|40440.2|40400.2|4
1654524110000|2022-06-06 14:01:50|40438.6|40398.6|40445.2|40405.2|40445.2|40405.2|40435.2|40395.2|9
1654524120000|2022-06-06 14:02:00|40443.6|40403.6|40447|40407|40452|40412|40435.2|40395.2|13
1654524130000|2022-06-06 14:02:10|40448.6|40408.6|40462|40422|40462|40422|40442|40402|2
1654524140000|2022-06-06 14:02:20|||||||||1
1654524150000|2022-06-06 14:02:30|40463.6|40423.6|40473.6|40433.6|40473.6|40433.6|40463.6|40423.6|3
1654524160000|2022-06-06 14:02:40|40472|40432|40470.3|40430.3|40472|40432|40462|40422|12
1654524170000|2022-06-06 14:02:50|40463.6|40423.6|40471.9|40431.9|40471.9|40431.9|40462|40422|3
1654524180000|2022-06-06 14:03:00|40473.6|40433.6|40481.9|40441.9|40481.9|40441.9|40471.9|40431.9|12
1654524190000|2022-06-06 14:03:10|40476.9|40436.9|40483.6|40443.6|40485.2|40445.2|40471.9|40431.9|16
1654524200000|2022-06-06 14:03:20|40478.6|40438.6|40473.6|40433.6|40488.6|40448.6|40468.6|40428.6|3
1654524210000|2022-06-06 14:03:30|40465.2|40425.2|40473.6|40433.6|40475.2|40435.2|40465.2|40425.2|5
1654524220000|2022-06-06 14:03:40|40478.6|40438.6|40485.2|40445.2|40485.2|40445.2|40475.2|40435.2|8
1654524230000|2022-06-06 14:03:50|40488.6|40448.6|40485.2|40445.2|40493.6|40453.6|40485.2|40445.2|4
1654524240000|2022-06-06 14:04:00|40486.9|40446.9|40468.6|40428.6|40490.2|40450.2|40465.2|40425.2|15
1654524250000|2022-06-06 14:04:10|40465.2|40425.2|40463.6|40423.6|40465.2|40425.2|40453.6|40413.6|4
1654524260000|2022-06-06 14:04:20|40460.2|40420.2|40445.2|40405.2|40460.2|40420.2|40445.2|40405.2|1
1654524270000|2022-06-06 14:04:30|40441.9|40401.9|40445.2|40405.2|40446.9|40406.9|40441.9|40401.9|13
1654524280000|2022-06-06 14:04:40|||||||||2
1654524290000|2022-06-06 14:04:50|40450.2|40410.2|40465.2|40425.2|40465.2|40425.2|40450.2|40410.2|2
1654524300000|2022-06-06 14:05:00|40463.6|40423.6|40501.9|40461.9|40501.9|40461.9|40463.6|40423.6|11
1654524310000|2022-06-06 14:05:10|40498.5|40458.5|40498.5|40458.5|40501.9|40461.9|40498.5|40458.5|2
1654524320000|2022-06-06 14:05:20|40496.9|40456.9|40486.9|40446.9|40496.9|40456.9|40478.5|40438.5|4
1654524330000|2022-06-06 14:05:30|40488.5|40448.5|40498.5|40458.5|40498.5|40458.5|40488.5|40448.5|2
1654524340000|2022-06-06 14:05:40|40495.1|40455.1|40493.5|40453.5|40498.5|40458.5|40493.5|40453.5|5
1654524350000|2022-06-06 14:05:50|40496.9|40456.9|40476.9|40436.9|40496.9|40456.9|40476.9|40436.9|1
1654524360000|2022-06-06 14:06:00|40471.9|40431.9|40458.5|40418.5|40471.9|40431.9|40448.5|40408.5|8
1654524370000|2022-06-06 14:06:10|40465.2|40425.2|40458.5|40418.5|40465.2|40425.2|40458.5|40418.5|8
1654524380000|2022-06-06 14:06:20|40456.9|40416.9|40463.5|40423.5|40466.9|40426.9|40456.9|40416.9|5
1654524390000|2022-06-06 14:06:30|40458.5|40418.5|40493.5|40453.5|40493.5|40453.5|40458.5|40418.5|6
1654524400000|2022-06-06 14:06:40|40496.9|40456.9|40486.8|40446.8|40496.9|40456.9|40486.8|40446.8|2
1654524410000|2022-06-06 14:06:50|40488.5|40448.5|40486.8|40446.8|40488.5|40448.5|40486.8|40446.8|0
1654524420000|2022-06-06 14:07:00|40488.5|40448.5|40496.8|40456.8|40498.5|40458.5|40485.1|40445.1|4
1654524430000|2022-06-06 14:07:10|40498.5|40458.5|40508.5|40468.5|40508.5|40468.5|40498.5|40458.5|8
1654524440000|2022-06-06 14:07:20|40503.5|40463.5|40493.5|40453.5|40503.5|40463.5|40491.8|40451.8|1
1654524450000|2022-06-06 14:07:30|40496.8|40456.8|40510.1|40470.1|40516.8|40476.8|40496.8|40456.8|3
1654524460000|2022-06-06 14:07:40|40508.5|40468.5|40516.8|40476.8|40516.8|40476.8|40503.5|40463.5|5
1654524470000|2022-06-06 14:07:50|40518.5|40478.5|40518.5|40478.5|40518.5|40478.5|40518.5|40478.5|0
1654524480000|2022-06-06 14:08:00|40526.8|40486.8|40523.5|40483.5|40543.5|40503.5|40523.5|40483.5|9
1654524490000|2022-06-06 14:08:10|40528.5|40488.5|40506.8|40466.8|40528.5|40488.5|40503.5|40463.5|6
1654524500000|2022-06-06 14:08:20|40503.5|40463.5|40488.5|40448.5|40506.8|40466.8|40488.5|40448.5|1
1654524510000|2022-06-06 14:08:30|40486.8|40446.8|40503.5|40463.5|40506.8|40466.8|40486.8|40446.8|8
1654524520000|2022-06-06 14:08:40|40498.5|40458.5|40470.1|40430.1|40498.5|40458.5|40470.1|40430.1|6
1654524530000|2022-06-06 14:08:50|40468.5|40428.5|40463.5|40423.5|40468.5|40428.5|40460.1|40420.1|2
1654524540000|2022-06-06 14:09:00|40466.8|40426.8|40468.5|40428.5|40471.8|40431.8|40466.8|40426.8|5
1654524550000|2022-06-06 14:09:10|40470.1|40430.1|40466.8|40426.8|40473.5|40433.5|40466.8|40426.8|6
1654524560000|2022-06-06 14:09:20|40468.5|40428.5|40455.1|40415.1|40468.5|40428.5|40455.1|40415.1|1
1654524570000|2022-06-06 14:09:30|40461.8|40421.8|40450.1|40410.1|40466.8|40426.8|40450.1|40410.1|11
1654524580000|2022-06-06 14:09:40|40451.8|40411.8|40433.5|40393.5|40455.1|40415.1|40428.5|40388.5|13
1654524590000|2022-06-06 14:09:50|40430.1|40390.1|40420.1|40380.1|40430.1|40390.1|40418.5|40378.5|1
1654524600000|2022-06-06 14:10:00|40423.5|40383.5|40468.5|40428.5|40468.5|40428.5|40423.5|40383.5|12
1654524610000|2022-06-06 14:10:10|40465.1|40425.1|40460.1|40420.1|40465.1|40425.1|40455.1|40415.1|7
1654524630000|2022-06-06 14:10:30|40470.1|40430.1|40470.1|40430.1|40470.1|40430.1|40470.1|40430.1|2
1654524640000|2022-06-06 14:10:40|40471.7|40431.7|40480.1|40440.1|40481.7|40441.7|40471.7|40431.7|15
1654524650000|2022-06-06 14:10:50|40481.7|40441.7|40493.4|40453.4|40496.7|40456.7|40481.7|40441.7|6
1654524660000|2022-06-06 14:11:00|40491.7|40451.7|40481.7|40441.7|40491.7|40451.7|40481.7|40441.7|5
1654524670000|2022-06-06 14:11:10|40483.4|40443.4|40483.4|40443.4|40483.4|40443.4|40481.7|40441.7|9
1654524680000|2022-06-06 14:11:20|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|40478.4|40438.4|1
1654524690000|2022-06-06 14:11:30|40471.7|40431.7|40471.7|40431.7|40471.7|40431.7|40461.7|40421.7|6
1654524700000|2022-06-06 14:11:40|||||||||3
1654524710000|2022-06-06 14:11:50|40468.4|40428.4|40458.4|40418.4|40471.7|40431.7|40458.4|40418.4|8
1654524720000|2022-06-06 14:12:00|40468.4|40428.4|40471.7|40431.7|40471.7|40431.7|40463.4|40423.4|13
1654524730000|2022-06-06 14:12:10|40473.4|40433.4|40481.7|40441.7|40491.7|40451.7|40473.4|40433.4|6
1654524740000|2022-06-06 14:12:20|40476.7|40436.7|40476.7|40436.7|40481.7|40441.7|40471.7|40431.7|5
1654524750000|2022-06-06 14:12:30|40471.7|40431.7|40446.7|40406.7|40471.7|40431.7|40446.7|40406.7|8
1654524760000|2022-06-06 14:12:40|40445.1|40405.1|40450.1|40410.1|40450.1|40410.1|40441.7|40401.7|6
1654524770000|2022-06-06 14:12:50|40451.7|40411.7|40451.7|40411.7|40451.7|40411.7|40451.7|40411.7|0
1654524780000|2022-06-06 14:13:00|40460.1|40420.1|40461.7|40421.7|40471.7|40431.7|40460.1|40420.1|6
1654524790000|2022-06-06 14:13:10|||||||||4
1654524800000|2022-06-06 14:13:20|40455.1|40415.1|40456.7|40416.7|40460.1|40420.1|40446.7|40406.7|10
1654524810000|2022-06-06 14:13:30|40453.4|40413.4|40451.7|40411.7|40453.4|40413.4|40450.1|40410.1|0
1654524820000|2022-06-06 14:13:40|40443.4|40403.4|40451.7|40411.7|40451.7|40411.7|40443.4|40403.4|3
1654524840000|2022-06-06 14:14:00|40446.7|40406.7|40426.7|40386.7|40446.7|40406.7|40426.7|40386.7|4
1654524850000|2022-06-06 14:14:10|40421.7|40381.7|40420.1|40380.1|40421.7|40381.7|40420.1|40380.1|2
1654524860000|2022-06-06 14:14:20|40418.4|40378.4|40395.1|40355.1|40418.4|40378.4|40395.1|40355.1|6
1654524870000|2022-06-06 14:14:30|40400.1|40360.1|40395.1|40355.1|40400.1|40360.1|40395.1|40355.1|2
1654524880000|2022-06-06 14:14:40|40390.1|40350.1|40400.1|40360.1|40400.1|40360.1|40390.1|40350.1|7
1654524890000|2022-06-06 14:14:50|40401.7|40361.7|40411.7|40371.7|40411.7|40371.7|40396.7|40356.7|7
1654524900000|2022-06-06 14:15:00|40421.7|40381.7|40411.7|40371.7|40431.7|40391.7|40411.7|40371.7|7
1654524910000|2022-06-06 14:15:10|40413.4|40373.4|40420.1|40380.1|40423.4|40383.4|40411.7|40371.7|5
1654524920000|2022-06-06 14:15:20|40421.7|40381.7|40421.7|40381.7|40431.7|40391.7|40420.1|40380.1|3
1654524930000|2022-06-06 14:15:30|40423.4|40383.4|40421.7|40381.7|40431.7|40391.7|40421.7|40381.7|13
1654524940000|2022-06-06 14:15:40|40426.7|40386.7|40403.4|40363.4|40426.7|40386.7|40401.7|40361.7|5
1654524950000|2022-06-06 14:15:50|40406.7|40366.7|40421.7|40381.7|40421.7|40381.7|40406.7|40366.7|1
1654524960000|2022-06-06 14:16:00|40420.1|40380.1|40426.7|40386.7|40430.1|40390.1|40420.1|40380.1|3
1654524970000|2022-06-06 14:16:10|40425.1|40385.1|40436.7|40396.7|40446.7|40406.7|40420.1|40380.1|25
1654524980000|2022-06-06 14:16:20|40440.1|40400.1|40441.7|40401.7|40441.7|40401.7|40436.7|40396.7|0
1654524990000|2022-06-06 14:16:30|40433.3|40393.3|40453.3|40413.3|40453.3|40413.3|40433.3|40393.3|2
1654525000000|2022-06-06 14:16:40|40451.7|40411.7|40461.7|40421.7|40466.7|40426.7|40451.7|40411.7|7
1654525010000|2022-06-06 14:16:50|40456.7|40416.7|40471.7|40431.7|40471.7|40431.7|40443.3|40403.3|2
1654525020000|2022-06-06 14:17:00|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|3
1654525030000|2022-06-06 14:17:10|40476.7|40436.7|40476.7|40436.7|40476.7|40436.7|40476.7|40436.7|3
1654525040000|2022-06-06 14:17:20|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|0
1654525050000|2022-06-06 14:17:30|40485.1|40445.1|40496.7|40456.7|40496.7|40456.7|40485.1|40445.1|4
1654525060000|2022-06-06 14:17:40|40486.7|40446.7|40486.7|40446.7|40491.7|40451.7|40486.7|40446.7|5
1654525070000|2022-06-06 14:17:50|40491.7|40451.7|40491.7|40451.7|40491.7|40451.7|40486.7|40446.7|0
1654525080000|2022-06-06 14:18:00|||||||||2
1654525090000|2022-06-06 14:18:10|40496.7|40456.7|40486.7|40446.7|40496.7|40456.7|40486.7|40446.7|9
1654525100000|2022-06-06 14:18:20|40488.3|40448.3|40475|40435|40491.7|40451.7|40475|40435|8
1654525110000|2022-06-06 14:18:30|40470|40430|40466.7|40426.7|40470|40430|40456.7|40416.7|2
1654525120000|2022-06-06 14:18:40|||||||||2
1654525130000|2022-06-06 14:18:50|40461.7|40421.7|40461.7|40421.7|40461.7|40421.7|40461.7|40421.7|0
1654525140000|2022-06-06 14:19:00|||||||||1
1654525150000|2022-06-06 14:19:10|40456.7|40416.7|40451.7|40411.7|40456.7|40416.7|40451.7|40411.7|6
1654525160000|2022-06-06 14:19:20|40455|40415|40461.7|40421.7|40461.7|40421.7|40451.7|40411.7|2
1654525170000|2022-06-06 14:19:30|40466.7|40426.7|40471.7|40431.7|40471.7|40431.7|40466.7|40426.7|1
1654525180000|2022-06-06 14:19:40|40476.7|40436.7|40486.7|40446.7|40486.7|40446.7|40476.7|40436.7|16
1654525190000|2022-06-06 14:19:50|40490|40450|40506.7|40466.7|40506.7|40466.7|40490|40450|4
1654525200000|2022-06-06 14:20:00|40510|40470|40483.3|40443.3|40516.7|40476.7|40481.7|40441.7|10
1654525210000|2022-06-06 14:20:10|40481.7|40441.7|40501.7|40461.7|40501.7|40461.7|40481.7|40441.7|6
1654525220000|2022-06-06 14:20:20|40506.7|40466.7|40493.3|40453.3|40506.7|40466.7|40491.7|40451.7|4
1654525230000|2022-06-06 14:20:30|40500|40460|40516.7|40476.7|40516.7|40476.7|40500|40460|22
1654525240000|2022-06-06 14:20:40|40511.7|40471.7|40503.3|40463.3|40511.7|40471.7|40496.7|40456.7|10
1654525250000|2022-06-06 14:20:50|40491.7|40451.7|40461.7|40421.7|40493.3|40453.3|40461.7|40421.7|10
1654525260000|2022-06-06 14:21:00|40463.3|40423.3|40453.3|40413.3|40463.3|40423.3|40453.3|40413.3|11
1654525270000|2022-06-06 14:21:10|40451.7|40411.7|40431.7|40391.7|40451.7|40411.7|40423.3|40383.3|22
1654525280000|2022-06-06 14:21:20|40435|40395|40401.7|40361.7|40441.7|40401.7|40391.7|40351.7|17
1654525290000|2022-06-06 14:21:30|40398.3|40358.3|40406.7|40366.7|40416.7|40376.7|40398.3|40358.3|9
1654525300000|2022-06-06 14:21:40|40401.7|40361.7|40421.7|40381.7|40423.3|40383.3|40401.7|40361.7|7
1654525310000|2022-06-06 14:21:50|40418.3|40378.3|40421.7|40381.7|40421.7|40381.7|40411.7|40371.7|5
1654525320000|2022-06-06 14:22:00|40420|40380|40421.7|40381.7|40425|40385|40420|40380|1
1654525330000|2022-06-06 14:22:10|40411.7|40371.7|40411.7|40371.7|40411.7|40371.7|40411.7|40371.7|11
1654525340000|2022-06-06 14:22:20|40406.7|40366.7|40400|40360|40410|40370|40391.7|40351.7|6
1654525350000|2022-06-06 14:22:30|40401.7|40361.7|40400|40360|40401.7|40361.7|40391.7|40351.7|5
1654525360000|2022-06-06 14:22:40|40401.7|40361.7|40381.7|40341.7|40401.7|40361.7|40378.4|40338.4|11
1654525370000|2022-06-06 14:22:50|40376.7|40336.7|40381.7|40341.7|40381.7|40341.7|40371.7|40331.7|9
1654525380000|2022-06-06 14:23:00|40386.7|40346.7|40388.3|40348.3|40388.3|40348.3|40381.7|40341.7|6
1654525390000|2022-06-06 14:23:10|40378.3|40338.3|40381.7|40341.7|40383.3|40343.3|40378.3|40338.3|7
1654525400000|2022-06-06 14:23:20|40388.3|40348.3|40388.3|40348.3|40388.3|40348.3|40388.3|40348.3|12
1654525410000|2022-06-06 14:23:30|40405|40365|40401.7|40361.7|40405|40365|40398.3|40358.3|8
1654525420000|2022-06-06 14:23:40|40408.3|40368.3|40391.6|40351.6|40408.3|40368.3|40391.6|40351.6|9
1654525430000|2022-06-06 14:23:50|40388.3|40348.3|40396.6|40356.6|40396.6|40356.6|40383.3|40343.3|3
1654525440000|2022-06-06 14:24:00|40393.3|40353.3|40393.3|40353.3|40393.3|40353.3|40383.3|40343.3|3
1654525450000|2022-06-06 14:24:10|40388.3|40348.3|40393.3|40353.3|40393.3|40353.3|40388.3|40348.3|3
1654525460000|2022-06-06 14:24:20|40381.6|40341.6|40378.3|40338.3|40381.6|40341.6|40371.6|40331.6|8
1654525470000|2022-06-06 14:24:30|40383.3|40343.3|40383.3|40343.3|40383.3|40343.3|40383.3|40343.3|2
1654525480000|2022-06-06 14:24:40|40391.6|40351.6|40398.3|40358.3|40398.3|40358.3|40388.3|40348.3|3
1654525490000|2022-06-06 14:24:50|40401.6|40361.6|40393.3|40353.3|40403.3|40363.3|40388.3|40348.3|3
1654525500000|2022-06-06 14:25:00|40398.3|40358.3|40393.3|40353.3|40401.6|40361.6|40393.3|40353.3|5
1654525510000|2022-06-06 14:25:10|40391.6|40351.6|40388.3|40348.3|40393.3|40353.3|40388.3|40348.3|3
1654525520000|2022-06-06 14:25:20|40408.3|40368.3|40403.3|40363.3|40408.3|40368.3|40398.3|40358.3|5
1654525530000|2022-06-06 14:25:30|40408.3|40368.3|40446.6|40406.6|40446.6|40406.6|40408.3|40368.3|33
1654525540000|2022-06-06 14:25:40|40444.9|40404.9|40446.6|40406.6|40451.6|40411.6|40444.9|40404.9|10
1654525550000|2022-06-06 14:25:50|40444.9|40404.9|40446.6|40406.6|40446.6|40406.6|40444.9|40404.9|1
1654525560000|2022-06-06 14:26:00|40444.9|40404.9|40451.6|40411.6|40451.6|40411.6|40444.9|40404.9|2
1654525570000|2022-06-06 14:26:10|40454.9|40414.9|40454.9|40414.9|40461.6|40421.6|40451.6|40411.6|4
1654525580000|2022-06-06 14:26:20|40451.6|40411.6|40451.6|40411.6|40456.6|40416.6|40451.6|40411.6|3
1654525590000|2022-06-06 14:26:30|40454.9|40414.9|40451.6|40411.6|40456.6|40416.6|40451.6|40411.6|2
1654525600000|2022-06-06 14:26:40|||||||||2
1654525610000|2022-06-06 14:26:50|40441.6|40401.6|40446.6|40406.6|40451.6|40411.6|40441.6|40401.6|3
1654525620000|2022-06-06 14:27:00|40441.6|40401.6|40444.9|40404.9|40446.5|40406.5|40441.6|40401.6|2
1654525630000|2022-06-06 14:27:10|40466.5|40426.5|40474.9|40434.9|40474.9|40434.9|40466.5|40426.5|11
1654525640000|2022-06-06 14:27:20|40464.9|40424.9|40469.9|40429.9|40469.9|40429.9|40461.5|40421.5|3
1654525650000|2022-06-06 14:27:30|40466.5|40426.5|40484.9|40444.9|40484.9|40444.9|40466.5|40426.5|31
1654525660000|2022-06-06 14:27:40|40481.5|40441.5|40444.9|40404.9|40481.5|40441.5|40431.5|40391.5|41
1654525670000|2022-06-06 14:27:50|40446.5|40406.5|40446.5|40406.5|40446.5|40406.5|40444.9|40404.9|2
1654525680000|2022-06-06 14:28:00|40444.9|40404.9|40451.5|40411.5|40451.5|40411.5|40436.5|40396.5|5
1654525690000|2022-06-06 14:28:10|40446.5|40406.5|40441.5|40401.5|40446.5|40406.5|40439.9|40399.9|6
1654525700000|2022-06-06 14:28:20|40444.9|40404.9|40444.9|40404.9|40444.9|40404.9|40444.9|40404.9|0
1654525710000|2022-06-06 14:28:30|40441.5|40401.5|40444.9|40404.9|40444.9|40404.9|40441.5|40401.5|1
1654525720000|2022-06-06 14:28:40|40441.5|40401.5|40419.9|40379.9|40444.9|40404.9|40414.9|40374.9|8
1654525730000|2022-06-06 14:28:50|40416.5|40376.5|40413.3|40373.3|40416.5|40376.5|40411.6|40371.6|7
1654525740000|2022-06-06 14:29:00|40404.9|40364.9|40414.9|40374.9|40414.9|40374.9|40403.3|40363.3|6
1654525750000|2022-06-06 14:29:10|40423.3|40383.3|40423.2|40383.2|40423.3|40383.3|40423.2|40383.2|6
1654525760000|2022-06-06 14:29:20|40414.9|40374.9|40414.9|40374.9|40414.9|40374.9|40414.9|40374.9|1
1654525770000|2022-06-06 14:29:30|40406.5|40366.5|40404.9|40364.9|40413.2|40373.2|40404.9|40364.9|4
1654525780000|2022-06-06 14:29:40|40403.2|40363.2|40394.9|40354.9|40403.2|40363.2|40389.9|40349.9|5
1654525800000|2022-06-06 14:30:00|40393.2|40353.2|40401.6|40361.6|40401.6|40361.6|40393.2|40353.2|10
1654525810000|2022-06-06 14:30:10|40398.2|40358.2|40393.2|40353.2|40403.2|40363.2|40383.2|40343.2|13
1654525820000|2022-06-06 14:30:20|40389.9|40349.9|40393.2|40353.2|40394.9|40354.9|40389.9|40349.9|1
1654525830000|2022-06-06 14:30:30|40394.9|40354.9|40398.2|40358.2|40403.2|40363.2|40394.9|40354.9|10
1654525840000|2022-06-06 14:30:40|40403.2|40363.2|40388.2|40348.2|40403.2|40363.2|40388.2|40348.2|11
1654525850000|2022-06-06 14:30:50|40378.2|40338.2|40378.2|40338.2|40378.2|40338.2|40363.2|40323.2|5
1654525860000|2022-06-06 14:31:00|40383.2|40343.2|40378.2|40338.2|40388.2|40348.2|40378.2|40338.2|5
1654525870000|2022-06-06 14:31:10|40350|40310|40371.6|40331.6|40371.6|40331.6|40350|40310|24
1654525880000|2022-06-06 14:31:20|40381.6|40341.6|40381.6|40341.6|40383.2|40343.2|40381.6|40341.6|9
1654525890000|2022-06-06 14:31:30|40378.2|40338.2|40381.6|40341.6|40381.6|40341.6|40366.6|40326.6|6
1654525900000|2022-06-06 14:31:40|||||||||3
1654525910000|2022-06-06 14:31:50|40384.9|40344.9|40384.9|40344.9|40384.9|40344.9|40381.6|40341.6|3
1654525920000|2022-06-06 14:32:00|40388.3|40348.3|40391.6|40351.6|40391.6|40351.6|40388.2|40348.2|2
1654525930000|2022-06-06 14:32:10|40386.6|40346.6|40383.2|40343.2|40398.2|40358.2|40383.2|40343.2|30
1654525940000|2022-06-06 14:32:20|40373.2|40333.2|40403.2|40363.2|40408.2|40368.2|40373.2|40333.2|7
1654525950000|2022-06-06 14:32:30|40411.6|40371.6|40408.2|40368.2|40411.6|40371.6|40403.2|40363.2|6
1654525960000|2022-06-06 14:32:40|40403.2|40363.2|40403.2|40363.2|40408.2|40368.2|40398.2|40358.2|10
1654525970000|2022-06-06 14:32:50|40398.2|40358.2|40398.2|40358.2|40401.6|40361.6|40393.2|40353.2|4
1654525980000|2022-06-06 14:33:00|40408.2|40368.2|40418.2|40378.2|40421.6|40381.6|40408.2|40368.2|14
1654525990000|2022-06-06 14:33:10|40421.6|40381.6|40431.5|40391.5|40431.5|40391.5|40418.2|40378.2|22
1654526000000|2022-06-06 14:33:20|40426.5|40386.5|40434.9|40394.9|40436.5|40396.5|40426.5|40386.5|6
1654526010000|2022-06-06 14:33:30|40431.5|40391.5|40423.2|40383.2|40431.5|40391.5|40423.2|40383.2|5
1654526030000|2022-06-06 14:33:50|40428.2|40388.2|40408.2|40368.2|40428.2|40388.2|40408.2|40368.2|10
1654526040000|2022-06-06 14:34:00|40411.6|40371.6|40438.2|40398.2|40438.2|40398.2|40408.2|40368.2|10
1654526050000|2022-06-06 14:34:10|40433.2|40393.2|40443.2|40403.2|40443.2|40403.2|40433.2|40393.2|4
1654526060000|2022-06-06 14:34:20|40439.9|40399.9|40424.9|40384.9|40444.9|40404.9|40424.9|40384.9|8
1654526070000|2022-06-06 14:34:30|40426.5|40386.5|40426.5|40386.5|40429.9|40389.9|40424.9|40384.9|3
1654526080000|2022-06-06 14:34:40|40431.5|40391.5|40441.5|40401.5|40444.8|40404.8|40431.5|40391.5|5
1654526090000|2022-06-06 14:34:50|40444.8|40404.8|40444.8|40404.8|40444.8|40404.8|40441.5|40401.5|2
1654526100000|2022-06-06 14:35:00|40454.8|40414.8|40451.5|40411.5|40454.8|40414.8|40444.8|40404.8|10
1654526110000|2022-06-06 14:35:10|40446.5|40406.5|40456.5|40416.5|40456.5|40416.5|40446.5|40406.5|1
1654526120000|2022-06-06 14:35:20|40474.8|40434.8|40476.5|40436.5|40481.5|40441.5|40474.8|40434.8|14
1654526130000|2022-06-06 14:35:30|40474.8|40434.8|40476.5|40436.5|40476.5|40436.5|40466.5|40426.5|2
1654526140000|2022-06-06 14:35:40|40481.5|40441.5|40449.8|40409.8|40486.5|40446.5|40449.8|40409.8|19
1654526150000|2022-06-06 14:35:50|40444.8|40404.8|40434.8|40394.8|40444.8|40404.8|40434.8|40394.8|3
1654526160000|2022-06-06 14:36:00|40439.8|40399.8|40444.8|40404.8|40454.8|40414.8|40436.5|40396.5|27
1654526170000|2022-06-06 14:36:10|40436.5|40396.5|40446.5|40406.5|40451.5|40411.5|40434.8|40394.8|4
1654526180000|2022-06-06 14:36:20|40434.8|40394.8|40441.5|40401.5|40441.5|40401.5|40429.8|40389.8|31
1654526190000|2022-06-06 14:36:30|40434.8|40394.8|40436.5|40396.5|40436.5|40396.5|40434.8|40394.8|12
1654526200000|2022-06-06 14:36:40|40434.8|40394.8|40426.5|40386.5|40434.8|40394.8|40421.5|40381.5|7
1654526210000|2022-06-06 14:36:50|40431.5|40391.5|40426.5|40386.5|40431.5|40391.5|40421.5|40381.5|6
1654526220000|2022-06-06 14:37:00|40429.8|40389.8|40446.5|40406.5|40451.5|40411.5|40418.2|40378.2|40
1654526230000|2022-06-06 14:37:10|40444.8|40404.8|40441.5|40401.5|40444.8|40404.8|40441.5|40401.5|1
1654526240000|2022-06-06 14:37:20|40444.8|40404.8|40454.8|40414.8|40454.8|40414.8|40444.8|40404.8|6
1654526250000|2022-06-06 14:37:30|40456.5|40416.5|40456.5|40416.5|40456.5|40416.5|40454.8|40414.8|14
1654526260000|2022-06-06 14:37:40|40459.8|40419.8|40464.8|40424.8|40464.8|40424.8|40444.8|40404.8|12
1654526270000|2022-06-06 14:37:50|40456.5|40416.5|40456.5|40416.5|40461.5|40421.5|40454.8|40414.8|9
1654526280000|2022-06-06 14:38:00|40459.8|40419.8|40466.5|40426.5|40483.2|40443.2|40459.8|40419.8|23
1654526290000|2022-06-06 14:38:10|40464.8|40424.8|40479.8|40439.8|40483.2|40443.2|40464.8|40424.8|7
1654526300000|2022-06-06 14:38:20|40483.2|40443.2|40484.8|40444.8|40484.8|40444.8|40479.8|40439.8|9
1654526310000|2022-06-06 14:38:30|40486.5|40446.5|40483.2|40443.2|40486.5|40446.5|40479.8|40439.8|5
1654526320000|2022-06-06 14:38:40|40484.8|40444.8|40484.8|40444.8|40484.8|40444.8|40484.8|40444.8|1
1654526330000|2022-06-06 14:38:50|40474.8|40434.8|40474.8|40434.8|40474.8|40434.8|40474.8|40434.8|8
1654526340000|2022-06-06 14:39:00|40483.2|40443.2|40484.8|40444.8|40484.8|40444.8|40483.2|40443.2|4
1654526350000|2022-06-06 14:39:10|40486.5|40446.5|40489.8|40449.8|40489.8|40449.8|40486.5|40446.5|5
1654526360000|2022-06-06 14:39:20|40491.5|40451.5|40513.2|40473.2|40514.8|40474.8|40491.5|40451.5|10
1654526370000|2022-06-06 14:39:30|40514.8|40474.8|40513.2|40473.2|40514.8|40474.8|40513.2|40473.2|7
1654526380000|2022-06-06 14:39:40|40509.8|40469.8|40524.8|40484.8|40524.8|40484.8|40509.8|40469.8|2
1654526390000|2022-06-06 14:39:50|||||||||3
1654526400000|2022-06-06 14:40:00|40536.5|40496.5|40531.4|40491.4|40544.8|40504.8|40531.4|40491.4|28
1654526410000|2022-06-06 14:40:10|40534.8|40494.8|40516.4|40476.4|40536.4|40496.4|40504.8|40464.8|17
1654526420000|2022-06-06 14:40:20|40514.8|40474.8|40489.8|40449.8|40514.8|40474.8|40489.8|40449.8|9
1654526430000|2022-06-06 14:40:30|40494.8|40454.8|40494.8|40454.8|40499.8|40459.8|40494.8|40454.8|2
1654526440000|2022-06-06 14:40:40|||||||||1
1654526450000|2022-06-06 14:40:50|40504.8|40464.8|40526.4|40486.4|40526.4|40486.4|40504.8|40464.8|14
1654526460000|2022-06-06 14:41:00|40534.8|40494.8|40558.1|40518.1|40561.4|40521.4|40534.8|40494.8|13
1654526470000|2022-06-06 14:41:10|40574.8|40534.8|40561.4|40521.4|40574.8|40534.8|40556.4|40516.4|31
1654526480000|2022-06-06 14:41:20|40563.1|40523.1|40576.4|40536.4|40576.4|40536.4|40558.1|40518.1|12
1654526490000|2022-06-06 14:41:30|40574.8|40534.8|40561.4|40521.4|40574.8|40534.8|40561.4|40521.4|2
1654526500000|2022-06-06 14:41:40|40559.8|40519.8|40556.4|40516.4|40564.8|40524.8|40554.8|40514.8|7
1654526510000|2022-06-06 14:41:50|40559.8|40519.8|40544.8|40504.8|40559.8|40519.8|40544.8|40504.8|9
1654526520000|2022-06-06 14:42:00|40541.4|40501.4|40526.4|40486.4|40544.8|40504.8|40526.4|40486.4|18
1654526530000|2022-06-06 14:42:10|40524.8|40484.8|40518.1|40478.1|40524.8|40484.8|40511.4|40471.4|5
1654526540000|2022-06-06 14:42:20|40521.4|40481.4|40524.8|40484.8|40526.4|40486.4|40518.1|40478.1|4
1654526550000|2022-06-06 14:42:30|40521.4|40481.4|40511.4|40471.4|40521.4|40481.4|40511.4|40471.4|5
1654526560000|2022-06-06 14:42:40|||||||||1
1654526570000|2022-06-06 14:42:50|40504.8|40464.8|40504.8|40464.8|40504.8|40464.8|40504.8|40464.8|7
1654526580000|2022-06-06 14:43:00|40506.4|40466.4|40511.4|40471.4|40524.8|40484.8|40506.4|40466.4|13
1654526590000|2022-06-06 14:43:10|40504.8|40464.8|40496.4|40456.4|40504.8|40464.8|40496.4|40456.4|7
1654526600000|2022-06-06 14:43:20|40501.4|40461.4|40491.4|40451.4|40504.8|40464.8|40484.8|40444.8|3
1654526610000|2022-06-06 14:43:30|40494.8|40454.8|40491.4|40451.4|40494.8|40454.8|40486.4|40446.4|5
1654526620000|2022-06-06 14:43:40|40494.8|40454.8|40489.8|40449.8|40494.8|40454.8|40486.4|40446.4|5
1654526630000|2022-06-06 14:43:50|40486.4|40446.4|40491.4|40451.4|40494.8|40454.8|40486.4|40446.4|1
1654526640000|2022-06-06 14:44:00|40504.8|40464.8|40514.8|40474.8|40514.8|40474.8|40496.4|40456.4|9
1654526650000|2022-06-06 14:44:10|40511.4|40471.4|40506.4|40466.4|40513.1|40473.1|40503.1|40463.1|5
1654526660000|2022-06-06 14:44:20|40503.1|40463.1|40491.4|40451.4|40503.1|40463.1|40491.4|40451.4|4
1654526670000|2022-06-06 14:44:30|||||||||1
1654526680000|2022-06-06 14:44:40|40494.7|40454.7|40504.8|40464.8|40514.8|40474.8|40494.7|40454.7|7
1654526690000|2022-06-06 14:44:50|40501.4|40461.4|40501.4|40461.4|40501.4|40461.4|40501.4|40461.4|2
1654526700000|2022-06-06 14:45:00|40504.8|40464.8|40504.8|40464.8|40504.8|40464.8|40504.8|40464.8|4
1654526710000|2022-06-06 14:45:10|40501.4|40461.4|40504.8|40464.8|40504.8|40464.8|40501.4|40461.4|0
1654526720000|2022-06-06 14:45:20|40508.1|40468.1|40494.8|40454.8|40514.8|40474.8|40486.4|40446.4|9
1654526730000|2022-06-06 14:45:30|40491.4|40451.4|40484.8|40444.8|40491.4|40451.4|40481.4|40441.4|8
1654526740000|2022-06-06 14:45:40|40471.4|40431.4|40474.8|40434.8|40474.8|40434.8|40464.8|40424.8|6
1654526750000|2022-06-06 14:45:50|||||||||2
1654526760000|2022-06-06 14:46:00|40484.8|40444.8|40494.8|40454.8|40494.8|40454.8|40476.4|40436.4|13
1654526770000|2022-06-06 14:46:10|40491.4|40451.4|40486.4|40446.4|40494.8|40454.8|40486.4|40446.4|2
1654526780000|2022-06-06 14:46:20|40479.8|40439.8|40474.8|40434.8|40479.8|40439.8|40471.4|40431.4|3
1654526800000|2022-06-06 14:46:40|40479.8|40439.8|40476.4|40436.4|40481.4|40441.4|40474.8|40434.8|7
1654526810000|2022-06-06 14:46:50|40474.8|40434.8|40476.4|40436.4|40476.4|40436.4|40474.8|40434.8|4
1654526820000|2022-06-06 14:47:00|40469.8|40429.8|40464.8|40424.8|40484.8|40444.8|40464.8|40424.8|19
1654526830000|2022-06-06 14:47:10|40474.8|40434.8|40496.4|40456.4|40503.1|40463.1|40474.8|40434.8|13
1654526840000|2022-06-06 14:47:20|40494.8|40454.8|40486.4|40446.4|40496.4|40456.4|40486.4|40446.4|6
1654526850000|2022-06-06 14:47:30|40484.8|40444.8|40469.8|40429.8|40486.4|40446.4|40469.8|40429.8|10
1654526860000|2022-06-06 14:47:40|40464.8|40424.8|40464.7|40424.7|40464.8|40424.8|40463.1|40423.1|11
1654526880000|2022-06-06 14:48:00|40454.7|40414.7|40454.7|40414.7|40456.4|40416.4|40454.7|40414.7|11
1654526890000|2022-06-06 14:48:10|40464.7|40424.7|40469.7|40429.7|40473.1|40433.1|40464.7|40424.7|10
1654526900000|2022-06-06 14:48:20|40464.7|40424.7|40464.7|40424.7|40474.7|40434.7|40464.7|40424.7|7
1654526910000|2022-06-06 14:48:30|40461.4|40421.4|40454.7|40414.7|40461.4|40421.4|40454.7|40414.7|1
1654526920000|2022-06-06 14:48:40|40458.1|40418.1|40469.7|40429.7|40474.7|40434.7|40458.1|40418.1|8
1654526930000|2022-06-06 14:48:50|40464.7|40424.7|40471.4|40431.4|40474.7|40434.7|40464.7|40424.7|3
1654526940000|2022-06-06 14:49:00|40466.4|40426.4|40481.4|40441.4|40484.7|40444.7|40466.4|40426.4|11
1654526950000|2022-06-06 14:49:10|40491.4|40451.4|40491.4|40451.4|40491.4|40451.4|40491.4|40451.4|11
1654526960000|2022-06-06 14:49:20|40496.4|40456.4|40483.1|40443.1|40498|40458|40479.7|40439.7|16
1654526970000|2022-06-06 14:49:30|40476.4|40436.4|40484.7|40444.7|40484.7|40444.7|40476.4|40436.4|2
1654526980000|2022-06-06 14:49:40|40476.4|40436.4|40469.7|40429.7|40476.4|40436.4|40466.4|40426.4|3
1654526990000|2022-06-06 14:49:50|40474.7|40434.7|40476.4|40436.4|40476.4|40436.4|40469.7|40429.7|9
1654527000000|2022-06-06 14:50:00|40479.7|40439.7|40531.4|40491.4|40531.4|40491.4|40479.7|40439.7|8
1654527010000|2022-06-06 14:50:10|40541.4|40501.4|40534.7|40494.7|40551.4|40511.4|40534.7|40494.7|5
1654527020000|2022-06-06 14:50:20|40531.4|40491.4|40534.7|40494.7|40534.7|40494.7|40529.7|40489.7|3
1654527030000|2022-06-06 14:50:30|40541.4|40501.4|40534.7|40494.7|40556.4|40516.4|40534.7|40494.7|7
1654527040000|2022-06-06 14:50:40|40526.4|40486.4|40513|40473|40526.4|40486.4|40513|40473|9
1654527050000|2022-06-06 14:50:50|40516.4|40476.4|40526.4|40486.4|40526.4|40486.4|40509.6|40469.6|5
1654527060000|2022-06-06 14:51:00|40524.7|40484.7|40526.4|40486.4|40526.4|40486.4|40521.4|40481.4|7
1654527070000|2022-06-06 14:51:10|40511.4|40471.4|40506.4|40466.4|40514.7|40474.7|40506.4|40466.4|11
1654527080000|2022-06-06 14:51:20|40496.4|40456.4|40494.7|40454.7|40496.4|40456.4|40486.4|40446.4|5
1654527090000|2022-06-06 14:51:30|40496.4|40456.4|40496.4|40456.4|40503.1|40463.1|40496.4|40456.4|4
1654527100000|2022-06-06 14:51:40|40511.4|40471.4|40509.7|40469.7|40514.7|40474.7|40509.7|40469.7|4
1654527110000|2022-06-06 14:51:50|40511.4|40471.4|40496.4|40456.4|40514.7|40474.7|40496.4|40456.4|3
1654527120000|2022-06-06 14:52:00|40503.1|40463.1|40494.7|40454.7|40503.1|40463.1|40494.7|40454.7|4
1654527130000|2022-06-06 14:52:10|40491.4|40451.4|40494.7|40454.7|40494.7|40454.7|40481.4|40441.4|18
1654527140000|2022-06-06 14:52:20|40491.4|40451.4|40476.4|40436.4|40491.4|40451.4|40476.4|40436.4|5
1654527150000|2022-06-06 14:52:30|40471.4|40431.4|40483|40443|40486.4|40446.4|40466.4|40426.4|7
1654527160000|2022-06-06 14:52:40|40509.6|40469.6|40506.4|40466.4|40509.6|40469.6|40506.4|40466.4|22
1654527170000|2022-06-06 14:52:50|40496.4|40456.4|40491.3|40451.3|40508|40468|40484.7|40444.7|23
1654527180000|2022-06-06 14:53:00|40494.7|40454.7|40508|40468|40508|40468|40486.3|40446.3|4
1654527190000|2022-06-06 14:53:10|40508.1|40468.1|40488|40448|40508.1|40468.1|40488|40448|15
1654527200000|2022-06-06 14:53:20|40491.3|40451.3|40493|40453|40493|40453|40491.3|40451.3|6
1654527210000|2022-06-06 14:53:30|40488|40448|40484.6|40444.6|40494.6|40454.6|40479.6|40439.6|2
1654527220000|2022-06-06 14:53:40|40479.6|40439.6|40488|40448|40488|40448|40479.6|40439.6|5
1654527230000|2022-06-06 14:53:50|40484.6|40444.6|40469.6|40429.6|40484.6|40444.6|40469.6|40429.6|9
1654527240000|2022-06-06 14:54:00|40471.3|40431.3|40479.6|40439.6|40479.6|40439.6|40469.6|40429.6|1
1654527250000|2022-06-06 14:54:10|40478|40438|40464.6|40424.6|40478|40438|40464.6|40424.6|9
1654527260000|2022-06-06 14:54:20|40459.6|40419.6|40459.6|40419.6|40464.6|40424.6|40459.6|40419.6|4
1654527270000|2022-06-06 14:54:30|40458|40418|40439.6|40399.6|40458|40418|40438|40398|20
1654527280000|2022-06-06 14:54:40|40441.3|40401.3|40458|40418|40458|40418|40441.3|40401.3|3
1654527290000|2022-06-06 14:54:50|40451.3|40411.3|40444.6|40404.6|40451.3|40411.3|40438|40398|13
1654527300000|2022-06-06 14:55:00|40451.3|40411.3|40459.6|40419.6|40464.6|40424.6|40448|40408|38
1654527310000|2022-06-06 14:55:10|40454.6|40414.6|40449.6|40409.6|40454.6|40414.6|40444.6|40404.6|19
1654527320000|2022-06-06 14:55:20|40454.6|40414.6|40449.6|40409.6|40458|40418|40449.6|40409.6|5
1654527330000|2022-06-06 14:55:30|40448|40408|40428|40388|40448|40408|40428|40388|6
1654527340000|2022-06-06 14:55:40|40418|40378|40419.6|40379.6|40419.6|40379.6|40411.2|40371.2|11
1654527350000|2022-06-06 14:55:50|40418|40378|40409.6|40369.6|40419.6|40379.6|40409.6|40369.6|4
1654527360000|2022-06-06 14:56:00|40424.6|40384.6|40428|40388|40428|40388|40424.6|40384.6|8
1654527370000|2022-06-06 14:56:10|40438|40398|40433|40393|40438|40398|40429.6|40389.6|7
1654527380000|2022-06-06 14:56:20|40438|40398|40456.3|40416.3|40473|40433|40438|40398|17
1654527390000|2022-06-06 14:56:30|40453|40413|40463|40423|40468|40428|40453|40413|10
1654527400000|2022-06-06 14:56:40|40468|40428|40488|40448|40488|40448|40468|40428|2
1654527410000|2022-06-06 14:56:50|40491.3|40451.3|40488|40448|40498|40458|40488|40448|3
1654527420000|2022-06-06 14:57:00|40494.7|40454.7|40498|40458|40498|40458|40494.7|40454.7|5
1654527430000|2022-06-06 14:57:10|40488|40448|40488|40448|40494.6|40454.6|40488|40448|12
1654527440000|2022-06-06 14:57:20|40468|40428|40468|40428|40468|40428|40468|40428|3
1654527450000|2022-06-06 14:57:30|40478|40438|40468|40428|40478|40438|40468|40428|6
1654527460000|2022-06-06 14:57:40|40466.3|40426.3|40458|40418|40466.3|40426.3|40458|40418|9
1654527470000|2022-06-06 14:57:50|40451.3|40411.3|40456.3|40416.3|40456.3|40416.3|40451.3|40411.3|16
1654527480000|2022-06-06 14:58:00|40458|40418|40482.9|40442.9|40483|40443|40458|40418|4
1654527490000|2022-06-06 14:58:10|40477.9|40437.9|40456.3|40416.3|40482.9|40442.9|40456.3|40416.3|12
1654527500000|2022-06-06 14:58:20|40457.9|40417.9|40456.3|40416.3|40461.3|40421.3|40456.3|40416.3|2
1654527510000|2022-06-06 14:58:30|40457.9|40417.9|40456.3|40416.3|40457.9|40417.9|40456.3|40416.3|1
1654527520000|2022-06-06 14:58:40|40451.3|40411.3|40451.3|40411.3|40451.3|40411.3|40451.3|40411.3|4
1654527530000|2022-06-06 14:58:50|40449.7|40409.7|40426.3|40386.3|40449.7|40409.7|40414.7|40374.7|15
1654527540000|2022-06-06 14:59:00|40424.7|40384.7|40416.3|40376.3|40424.7|40384.7|40416.3|40376.3|2
1654527550000|2022-06-06 14:59:10|40412.9|40372.9|40412.9|40372.9|40416.3|40376.3|40411.3|40371.3|0
1654527560000|2022-06-06 14:59:20|40416.3|40376.3|40429.7|40389.7|40434.7|40394.7|40412.9|40372.9|5
1654527570000|2022-06-06 14:59:30|40426.3|40386.3|40424.7|40384.7|40426.3|40386.3|40424.7|40384.7|0
1654527580000|2022-06-06 14:59:40|40426.3|40386.3|40424.7|40384.7|40436.3|40396.3|40424.7|40384.7|10
1654527590000|2022-06-06 14:59:50|40421.3|40381.3|40416.3|40376.3|40423|40383|40416.3|40376.3|4
1654527600000|2022-06-06 15:00:00|40414.7|40374.7|40419.7|40379.7|40419.7|40379.7|40409.7|40369.7|4
1654527610000|2022-06-06 15:00:10|40421.3|40381.3|40419.7|40379.7|40424.7|40384.7|40419.7|40379.7|0
1654527620000|2022-06-06 15:00:20|40421.3|40381.3|40436.3|40396.3|40436.3|40396.3|40421.3|40381.3|8
1654527630000|2022-06-06 15:00:30|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|40434.7|40394.7|1
1654527640000|2022-06-06 15:00:40|40446.3|40406.3|40439.6|40399.6|40449.7|40409.7|40434.6|40394.6|6
1654527650000|2022-06-06 15:00:50|40454.6|40414.6|40449.6|40409.6|40459.6|40419.6|40446.3|40406.3|14
1654527660000|2022-06-06 15:01:00|40453|40413|40446.3|40406.3|40453|40413|40444.6|40404.6|4
1654527670000|2022-06-06 15:01:10|40444.6|40404.6|40454.6|40414.6|40454.6|40414.6|40444.6|40404.6|1
1654527680000|2022-06-06 15:01:20|40463|40423|40464.6|40424.6|40466.3|40426.3|40463|40423|3
1654527690000|2022-06-06 15:01:30|40459.6|40419.6|40469.6|40429.6|40469.6|40429.6|40459.6|40419.6|5
1654527700000|2022-06-06 15:01:40|40464.6|40424.6|40459.6|40419.6|40464.6|40424.6|40459.6|40419.6|4
1654527710000|2022-06-06 15:01:50|40454.6|40414.6|40454.6|40414.6|40454.6|40414.6|40448|40408|6
1654527720000|2022-06-06 15:02:00|40459.6|40419.6|40466.3|40426.3|40466.3|40426.3|40459.6|40419.6|3
1654527740000|2022-06-06 15:02:20|40469.6|40429.6|40464.6|40424.6|40474.6|40434.6|40464.6|40424.6|6
1654527760000|2022-06-06 15:02:40|40458|40418|40446.3|40406.3|40458|40418|40444.6|40404.6|14
1654527770000|2022-06-06 15:02:50|40451.3|40411.3|40449.6|40409.6|40454.6|40414.6|40446.3|40406.3|4
1654527780000|2022-06-06 15:03:00|40434.6|40394.6|40444.6|40404.6|40444.6|40404.6|40434.6|40394.6|6
1654527790000|2022-06-06 15:03:10|40446.3|40406.3|40454.6|40414.6|40454.6|40414.6|40446.3|40406.3|3
1654527800000|2022-06-06 15:03:20|||||||||2
1654527810000|2022-06-06 15:03:30|||||||||1
1654527820000|2022-06-06 15:03:40|40458|40418|40463|40423|40464.6|40424.6|40458|40418|1
1654527830000|2022-06-06 15:03:50|40464.6|40424.6|40464.6|40424.6|40464.6|40424.6|40463|40423|6
1654527840000|2022-06-06 15:04:00|40459.6|40419.6|40464.6|40424.6|40464.6|40424.6|40458|40418|4
1654527850000|2022-06-06 15:04:10|||||||||1
1654527860000|2022-06-06 15:04:20|40476.3|40436.3|40469.6|40429.6|40476.3|40436.3|40466.3|40426.3|13
1654527870000|2022-06-06 15:04:30|40466.3|40426.3|40461.3|40421.3|40466.3|40426.3|40461.3|40421.3|2
1654527880000|2022-06-06 15:04:40|40464.6|40424.6|40459.6|40419.6|40464.6|40424.6|40459.6|40419.6|2
1654527890000|2022-06-06 15:04:50|40461.3|40421.3|40436.3|40396.3|40461.3|40421.3|40436.3|40396.3|4
1654527900000|2022-06-06 15:05:00|40434.6|40394.6|40454.6|40414.6|40454.6|40414.6|40434.6|40394.6|6
1654527920000|2022-06-06 15:05:20|40451.3|40411.3|40444.6|40404.6|40451.3|40411.3|40444.6|40404.6|4
1654527940000|2022-06-06 15:05:40|40446.3|40406.3|40456.3|40416.3|40461.3|40421.3|40446.3|40406.3|9
1654527950000|2022-06-06 15:05:50|40456.2|40416.2|40464.6|40424.6|40464.6|40424.6|40456.2|40416.2|2
1654527960000|2022-06-06 15:06:00|40461.2|40421.2|40461.2|40421.2|40464.6|40424.6|40461.2|40421.2|2
1654527970000|2022-06-06 15:06:10|40456.2|40416.2|40446.2|40406.2|40456.2|40416.2|40446.2|40406.2|3
1654527980000|2022-06-06 15:06:20|40449.6|40409.6|40444.6|40404.6|40449.6|40409.6|40444.6|40404.6|2
1654527990000|2022-06-06 15:06:30|40446.2|40406.2|40446.2|40406.2|40451.2|40411.2|40444.6|40404.6|11
1654528000000|2022-06-06 15:06:40|40451.2|40411.2|40456.2|40416.2|40456.2|40416.2|40451.2|40411.2|2
1654528010000|2022-06-06 15:06:50|||||||||2
1654528020000|2022-06-06 15:07:00|40452.9|40412.9|40446.2|40406.2|40456.2|40416.2|40446.2|40406.2|9
1654528030000|2022-06-06 15:07:10|40436.2|40396.2|40446.2|40406.2|40446.2|40406.2|40434.6|40394.6|16
1654528040000|2022-06-06 15:07:20|||||||||2
1654528050000|2022-06-06 15:07:30|40461.2|40421.2|40461.2|40421.2|40461.2|40421.2|40461.2|40421.2|3
1654528060000|2022-06-06 15:07:40|40462.9|40422.9|40496.2|40456.2|40496.2|40456.2|40462.9|40422.9|18
1654528070000|2022-06-06 15:07:50|40497.9|40457.9|40493|40453|40507.9|40467.9|40493|40453|38
1654528080000|2022-06-06 15:08:00|40498|40458|40488|40448|40498|40458|40488|40448|4
1654528090000|2022-06-06 15:08:10|||||||||3
1654528100000|2022-06-06 15:08:20|40504.6|40464.6|40486.2|40446.2|40504.6|40464.6|40486.2|40446.2|9
1654528110000|2022-06-06 15:08:30|40484.6|40444.6|40486.2|40446.2|40486.2|40446.2|40484.6|40444.6|0
1654528120000|2022-06-06 15:08:40|40496.2|40456.2|40499.6|40459.6|40501.2|40461.2|40494.6|40454.6|1
1654528130000|2022-06-06 15:08:50|40496.2|40456.2|40516.2|40476.2|40536.2|40496.2|40496.2|40456.2|10
1654528140000|2022-06-06 15:09:00|40509.6|40469.6|40512.9|40472.9|40514.6|40474.6|40509.6|40469.6|11
1654528150000|2022-06-06 15:09:10|40509.6|40469.6|40504.6|40464.6|40512.9|40472.9|40504.6|40464.6|2
1654528160000|2022-06-06 15:09:20|40502.9|40462.9|40474.6|40434.6|40502.9|40462.9|40469.6|40429.6|13
1654528170000|2022-06-06 15:09:30|40469.6|40429.6|40451.2|40411.2|40469.6|40429.6|40451.2|40411.2|5
1654528180000|2022-06-06 15:09:40|40454.6|40414.6|40454.6|40414.6|40454.6|40414.6|40451.2|40411.2|0
1654528190000|2022-06-06 15:09:50|40442.9|40402.9|40432.9|40392.9|40442.9|40402.9|40432.9|40392.9|20
1654528200000|2022-06-06 15:10:00|40431.3|40391.3|40421.2|40381.2|40432.9|40392.9|40421.2|40381.2|14
1654528210000|2022-06-06 15:10:10|40424.6|40384.6|40424.6|40384.6|40424.6|40384.6|40412.9|40372.9|17
1654528220000|2022-06-06 15:10:20|40421.2|40381.2|40406.2|40366.2|40421.2|40381.2|40406.2|40366.2|21
1654528230000|2022-06-06 15:10:30|40404.6|40364.6|40376.2|40336.2|40404.6|40364.6|40374.6|40334.6|11
1654528240000|2022-06-06 15:10:40|40379.6|40339.6|40382.9|40342.9|40384.6|40344.6|40379.6|40339.6|11
1654528250000|2022-06-06 15:10:50|40386.3|40346.3|40382.9|40342.9|40386.3|40346.3|40382.9|40342.9|8
1654528260000|2022-06-06 15:11:00|40384.6|40344.6|40392.9|40352.9|40401.3|40361.3|40382.9|40342.9|4
1654528270000|2022-06-06 15:11:10|40394.6|40354.6|40417.9|40377.9|40417.9|40377.9|40394.6|40354.6|11
1654528280000|2022-06-06 15:11:20|40422.9|40382.9|40411.3|40371.3|40422.9|40382.9|40407.9|40367.9|10
1654528290000|2022-06-06 15:11:30|40402.9|40362.9|40401.3|40361.3|40402.9|40362.9|40401.3|40361.3|2
1654528300000|2022-06-06 15:11:40|40396.3|40356.3|40391.3|40351.3|40396.3|40356.3|40391.3|40351.3|3
1654528310000|2022-06-06 15:11:50|40401.3|40361.3|40392.9|40352.9|40401.3|40361.3|40392.9|40352.9|5
1654528320000|2022-06-06 15:12:00|40391.3|40351.3|40391.3|40351.3|40391.3|40351.3|40391.3|40351.3|1
1654528330000|2022-06-06 15:12:10|40387.9|40347.9|40391.3|40351.3|40391.3|40351.3|40387.9|40347.9|0
1654528340000|2022-06-06 15:12:20|40397.9|40357.9|40397.9|40357.9|40401.3|40361.3|40397.9|40357.9|4
1654528350000|2022-06-06 15:12:30|40401.3|40361.3|40401.3|40361.3|40411.3|40371.3|40401.3|40361.3|7
1654528360000|2022-06-06 15:12:40|40396.3|40356.3|40392.9|40352.9|40396.3|40356.3|40392.9|40352.9|1
1654528370000|2022-06-06 15:12:50|40397.9|40357.9|40401.3|40361.3|40407.9|40367.9|40397.9|40357.9|6
1654528380000|2022-06-06 15:13:00|40397.9|40357.9|40411.3|40371.3|40411.3|40371.3|40397.9|40357.9|8
1654528390000|2022-06-06 15:13:10|40421.3|40381.3|40421.3|40381.3|40421.3|40381.3|40421.3|40381.3|1
1654528400000|2022-06-06 15:13:20|||||||||2
1654528410000|2022-06-06 15:13:30|40417.9|40377.9|40421.3|40381.3|40421.3|40381.3|40417.9|40377.9|0
1654528420000|2022-06-06 15:13:40|40429.6|40389.6|40436.3|40396.3|40436.3|40396.3|40429.6|40389.6|8
1654528430000|2022-06-06 15:13:50|40441.3|40401.3|40441.3|40401.3|40441.3|40401.3|40441.3|40401.3|2
1654528440000|2022-06-06 15:14:00|40444.5|40404.5|40462.9|40422.9|40472.9|40432.9|40444.5|40404.5|24
1654528450000|2022-06-06 15:14:10|40464.5|40424.5|40471.3|40431.3|40471.3|40431.3|40462.9|40422.9|1
1654528460000|2022-06-06 15:14:20|40472.9|40432.9|40472.9|40432.9|40472.9|40432.9|40471.3|40431.3|2
1654528470000|2022-06-06 15:14:30|40471.3|40431.3|40482.9|40442.9|40492.9|40452.9|40471.3|40431.3|12
1654528480000|2022-06-06 15:14:40|40484.5|40444.5|40494.5|40454.5|40512.9|40472.9|40484.5|40444.5|10
1654528490000|2022-06-06 15:14:50|40496.2|40456.2|40484.5|40444.5|40496.2|40456.2|40484.5|40444.5|9
1654528500000|2022-06-06 15:15:00|40491.2|40451.2|40494.5|40454.5|40497.9|40457.9|40491.2|40451.2|9
1654528510000|2022-06-06 15:15:10|40496.2|40456.2|40506.2|40466.2|40506.2|40466.2|40496.2|40456.2|1
1654528520000|2022-06-06 15:15:20|40514.5|40474.5|40516.2|40476.2|40516.2|40476.2|40514.5|40474.5|5
1654528530000|2022-06-06 15:15:30|40514.5|40474.5|40559.5|40519.5|40559.5|40519.5|40514.5|40474.5|6
1654528540000|2022-06-06 15:15:40|40554.5|40514.5|40554.5|40514.5|40554.5|40514.5|40552.9|40512.9|4
1654528550000|2022-06-06 15:15:50|40562.9|40522.9|40562.9|40522.9|40562.9|40522.9|40562.9|40522.9|4
1654528560000|2022-06-06 15:16:00|40559.5|40519.5|40547.9|40507.9|40564.5|40524.5|40547.9|40507.9|7
1654528570000|2022-06-06 15:16:10|40554.5|40514.5|40566.2|40526.2|40566.2|40526.2|40552.9|40512.9|8
1654528580000|2022-06-06 15:16:20|40569.5|40529.5|40559.5|40519.5|40569.5|40529.5|40559.5|40519.5|2
1654528590000|2022-06-06 15:16:30|40566.3|40526.3|40574.5|40534.5|40577.8|40537.8|40566.3|40526.3|23
1654528600000|2022-06-06 15:16:40|40571.2|40531.2|40591.2|40551.2|40591.2|40551.2|40571.2|40531.2|10
1654528610000|2022-06-06 15:16:50|40594.5|40554.5|40612.8|40572.8|40612.8|40572.8|40594.5|40554.5|27
1654528620000|2022-06-06 15:17:00|40617.8|40577.8|40606.2|40566.2|40622.8|40582.8|40602.8|40562.8|8
1654528630000|2022-06-06 15:17:10|40607.8|40567.8|40597.8|40557.8|40607.8|40567.8|40597.8|40557.8|8
1654528640000|2022-06-06 15:17:20|40589.4|40549.4|40587.8|40547.8|40589.4|40549.4|40576.2|40536.2|10
1654528650000|2022-06-06 15:17:30|40597.8|40557.8|40597.8|40557.8|40597.8|40557.8|40597.8|40557.8|5
1654528660000|2022-06-06 15:17:40|40602.8|40562.8|40604.4|40564.4|40607.8|40567.8|40592.8|40552.8|11
1654528670000|2022-06-06 15:17:50|40607.8|40567.8|40587.8|40547.8|40607.8|40567.8|40587.8|40547.8|19
1654528680000|2022-06-06 15:18:00|40589.4|40549.4|40599.4|40559.4|40599.4|40559.4|40589.4|40549.4|10
1654528690000|2022-06-06 15:18:10|40597.8|40557.8|40614.4|40574.4|40627.8|40587.8|40597.8|40557.8|24
1654528700000|2022-06-06 15:18:20|40609.4|40569.4|40599.4|40559.4|40614.4|40574.4|40599.4|40559.4|13
1654528710000|2022-06-06 15:18:30|40596.1|40556.1|40587.8|40547.8|40599.4|40559.4|40587.8|40547.8|9
1654528720000|2022-06-06 15:18:40|40589.4|40549.4|40589.4|40549.4|40589.4|40549.4|40589.4|40549.4|1
1654528730000|2022-06-06 15:18:50|40584.4|40544.4|40587.8|40547.8|40587.8|40547.8|40584.4|40544.4|4
1654528740000|2022-06-06 15:19:00|40584.5|40544.5|40567.8|40527.8|40584.5|40544.5|40557.8|40517.8|18
1654528750000|2022-06-06 15:19:10|40564.4|40524.4|40539.4|40499.4|40567.8|40527.8|40539.4|40499.4|6
1654528760000|2022-06-06 15:19:20|40544.4|40504.4|40547.8|40507.8|40547.8|40507.8|40544.4|40504.4|1
1654528770000|2022-06-06 15:19:30|40546.1|40506.1|40547.8|40507.8|40547.8|40507.8|40542.8|40502.8|2
1654528780000|2022-06-06 15:19:40|||||||||1
1654528790000|2022-06-06 15:19:50|40537.8|40497.8|40537.8|40497.8|40537.8|40497.8|40531.1|40491.1|6
1654528800000|2022-06-06 15:20:00|40544.5|40504.5|40547.8|40507.8|40547.8|40507.8|40544.5|40504.5|6
1654528810000|2022-06-06 15:20:10|40557.8|40517.8|40566.1|40526.1|40567.8|40527.8|40557.8|40517.8|10
1654528820000|2022-06-06 15:20:20|40567.8|40527.8|40567.8|40527.8|40567.8|40527.8|40567.8|40527.8|2
1654528830000|2022-06-06 15:20:30|40569.4|40529.4|40567.8|40527.8|40572.8|40532.8|40567.8|40527.8|4
1654528840000|2022-06-06 15:20:40|||||||||1
1654528850000|2022-06-06 15:20:50|40559.4|40519.4|40569.4|40529.4|40572.8|40532.8|40559.4|40519.4|8
1654528860000|2022-06-06 15:21:00|40567.8|40527.8|40559.4|40519.4|40569.4|40529.4|40557.8|40517.8|6
1654528870000|2022-06-06 15:21:10|40557.8|40517.8|40552.8|40512.8|40557.8|40517.8|40552.8|40512.8|7
1654528880000|2022-06-06 15:21:20|40547.8|40507.8|40539.4|40499.4|40547.8|40507.8|40537.8|40497.8|8
1654528890000|2022-06-06 15:21:30|40542.8|40502.8|40542.8|40502.8|40542.8|40502.8|40542.8|40502.8|1
1654528900000|2022-06-06 15:21:40|40547.8|40507.8|40539.4|40499.4|40557.8|40517.8|40539.4|40499.4|6
1654528910000|2022-06-06 15:21:50|40542.8|40502.8|40529.4|40489.4|40549.4|40509.4|40527.8|40487.8|8
1654528920000|2022-06-06 15:22:00|40527.8|40487.8|40527.8|40487.8|40527.8|40487.8|40527.8|40487.8|3
1654528930000|2022-06-06 15:22:10|40537.8|40497.8|40529.4|40489.4|40542.8|40502.8|40529.4|40489.4|14
1654528940000|2022-06-06 15:22:20|40527.8|40487.8|40527.8|40487.8|40527.8|40487.8|40527.8|40487.8|2
1654528950000|2022-06-06 15:22:30|40517.8|40477.8|40517.8|40477.8|40517.8|40477.8|40517.8|40477.8|14
1654528960000|2022-06-06 15:22:40|40527.8|40487.8|40527.8|40487.8|40527.8|40487.8|40527.8|40487.8|6
1654528970000|2022-06-06 15:22:50|40529.4|40489.4|40529.4|40489.4|40529.4|40489.4|40529.4|40489.4|3
1654528980000|2022-06-06 15:23:00|40527.8|40487.8|40517.8|40477.8|40527.8|40487.8|40517.8|40477.8|5
1654528990000|2022-06-06 15:23:10|40516|40476|40516|40476|40516|40476|40516|40476|2
1654529000000|2022-06-06 15:23:20|40519.4|40479.4|40519.4|40479.4|40519.4|40479.4|40519.4|40479.4|3
1654529010000|2022-06-06 15:23:30|40517.8|40477.8|40517.8|40477.8|40517.8|40477.8|40514.4|40474.4|0
1654529020000|2022-06-06 15:23:40|40514.4|40474.4|40519.4|40479.4|40531|40491|40514.4|40474.4|19
1654529030000|2022-06-06 15:23:50|40529.4|40489.4|40537.7|40497.7|40537.7|40497.7|40529.4|40489.4|2
1654529040000|2022-06-06 15:24:00|40539.4|40499.4|40547.7|40507.7|40547.7|40507.7|40537.7|40497.7|8
1654529050000|2022-06-06 15:24:10|40537.7|40497.7|40527.7|40487.7|40539.4|40499.4|40527.7|40487.7|2
1654529060000|2022-06-06 15:24:20|40521.1|40481.1|40507.7|40467.7|40522.7|40482.7|40507.7|40467.7|25
1654529070000|2022-06-06 15:24:30|40497.7|40457.7|40477.7|40437.7|40497.7|40457.7|40477.7|40437.7|6
1654529080000|2022-06-06 15:24:40|40474.4|40434.4|40487.7|40447.7|40487.7|40447.7|40474.4|40434.4|6
1654529090000|2022-06-06 15:24:50|40482.7|40442.7|40479.4|40439.4|40484.4|40444.4|40477.7|40437.7|19
1654529100000|2022-06-06 15:25:00|40482.7|40442.7|40487.7|40447.7|40487.7|40447.7|40482.7|40442.7|0
1654529110000|2022-06-06 15:25:10|40482.7|40442.7|40477.7|40437.7|40482.7|40442.7|40477.7|40437.7|4
1654529120000|2022-06-06 15:25:20|40487.7|40447.7|40487.7|40447.7|40487.7|40447.7|40487.7|40447.7|6
1654529130000|2022-06-06 15:25:30|40497.7|40457.7|40489.4|40449.4|40497.7|40457.7|40489.4|40449.4|8
1654529140000|2022-06-06 15:25:40|40494.4|40454.4|40496.1|40456.1|40501.1|40461.1|40494.4|40454.4|3
1654529150000|2022-06-06 15:25:50|40494.5|40454.5|40476.1|40436.1|40494.5|40454.5|40474.5|40434.5|6
1654529160000|2022-06-06 15:26:00|40481.1|40441.1|40486.1|40446.1|40491.1|40451.1|40481.1|40441.1|1
1654529170000|2022-06-06 15:26:10|40484.5|40444.5|40484.5|40444.5|40484.5|40444.5|40484.5|40444.5|1
1654529180000|2022-06-06 15:26:20|40486.1|40446.1|40486.1|40446.1|40489.5|40449.5|40486.1|40446.1|6
1654529190000|2022-06-06 15:26:30|40484.5|40444.5|40484.5|40444.5|40484.5|40444.5|40484.5|40444.5|0
1654529200000|2022-06-06 15:26:40|40491.1|40451.1|40494.5|40454.5|40494.5|40454.5|40486.1|40446.1|6
1654529210000|2022-06-06 15:26:50|40494.4|40454.4|40494.4|40454.4|40504.4|40464.4|40494.4|40454.4|13
1654529220000|2022-06-06 15:27:00|40496.1|40456.1|40496.1|40456.1|40501.1|40461.1|40496.1|40456.1|7
1654529230000|2022-06-06 15:27:10|40497.7|40457.7|40494.4|40454.4|40497.7|40457.7|40494.4|40454.4|1
1654529240000|2022-06-06 15:27:20|40486.1|40446.1|40489.4|40449.4|40494.4|40454.4|40484.4|40444.4|4
1654529250000|2022-06-06 15:27:30|40491.1|40451.1|40499.4|40459.4|40499.4|40459.4|40491.1|40451.1|1
1654529260000|2022-06-06 15:27:40|40496.1|40456.1|40491.2|40451.2|40499.4|40459.4|40491.2|40451.2|44
1654529270000|2022-06-06 15:27:50|40487.8|40447.8|40481.2|40441.2|40487.8|40447.8|40481.2|40441.2|7
1654529290000|2022-06-06 15:28:10|40487.8|40447.8|40481.2|40441.2|40487.8|40447.8|40481.2|40441.2|6
1654529300000|2022-06-06 15:28:20|40471.2|40431.2|40461.2|40421.2|40471.2|40431.2|40461.2|40421.2|16
1654529310000|2022-06-06 15:28:30|40466.2|40426.2|40486.2|40446.2|40492.8|40452.8|40466.2|40426.2|4
1654529320000|2022-06-06 15:28:40|40491.2|40451.2|40492.8|40452.8|40492.8|40452.8|40486.2|40446.2|3
1654529330000|2022-06-06 15:28:50|40497.8|40457.8|40501.2|40461.2|40501.2|40461.2|40497.8|40457.8|2
1654529340000|2022-06-06 15:29:00|40492.8|40452.8|40502.8|40462.8|40511.2|40471.2|40491.2|40451.2|8
1654529350000|2022-06-06 15:29:10|40506.2|40466.2|40496.2|40456.2|40506.2|40466.2|40492.8|40452.8|0
1654529360000|2022-06-06 15:29:20|40492.8|40452.8|40491.2|40451.2|40496.2|40456.2|40491.2|40451.2|5
1654529370000|2022-06-06 15:29:30|40487.8|40447.8|40487.8|40447.8|40487.8|40447.8|40487.8|40447.8|0
1654529380000|2022-06-06 15:29:40|40491.2|40451.2|40482.8|40442.8|40491.2|40451.2|40481.2|40441.2|6
1654529390000|2022-06-06 15:29:50|40486.2|40446.2|40487.8|40447.8|40491.2|40451.2|40484.5|40444.5|6
1654529400000|2022-06-06 15:30:00|40486.1|40446.1|40501.1|40461.1|40501.1|40461.1|40482.8|40442.8|3
1654529410000|2022-06-06 15:30:10|40506.1|40466.1|40501.1|40461.1|40506.1|40466.1|40501.1|40461.1|2
1654529420000|2022-06-06 15:30:20|40497.8|40457.8|40501.1|40461.1|40501.1|40461.1|40496.1|40456.1|4
1654529430000|2022-06-06 15:30:30|40494.5|40454.5|40501.1|40461.1|40501.1|40461.1|40494.5|40454.5|6
1654529440000|2022-06-06 15:30:40|40496.1|40456.1|40499.5|40459.5|40499.5|40459.5|40496.1|40456.1|2
1654529450000|2022-06-06 15:30:50|40496.1|40456.1|40499.5|40459.5|40501.1|40461.1|40496.1|40456.1|3
1654529460000|2022-06-06 15:31:00|40501.1|40461.1|40491.1|40451.1|40501.1|40461.1|40491.1|40451.1|7
1654529470000|2022-06-06 15:31:10|40487.8|40447.8|40456.1|40416.1|40487.8|40447.8|40456.1|40416.1|10
1654529480000|2022-06-06 15:31:20|40461.1|40421.1|40461.1|40421.1|40461.1|40421.1|40456.1|40416.1|3
1654529490000|2022-06-06 15:31:30|40451.1|40411.1|40456.1|40416.1|40461.1|40421.1|40451.1|40411.1|7
1654529500000|2022-06-06 15:31:40|40457.8|40417.8|40456.1|40416.1|40461.1|40421.1|40456.1|40416.1|1
1654529510000|2022-06-06 15:31:50|40451.1|40411.1|40451.1|40411.1|40451.1|40411.1|40451.1|40411.1|7
1654529520000|2022-06-06 15:32:00|40449.5|40409.5|40446.1|40406.1|40449.5|40409.5|40441.1|40401.1|8
1654529530000|2022-06-06 15:32:10|40449.5|40409.5|40449.5|40409.5|40451.1|40411.1|40449.5|40409.5|0
1654529540000|2022-06-06 15:32:20|40446.1|40406.1|40446.1|40406.1|40446.1|40406.1|40441.1|40401.1|3
1654529550000|2022-06-06 15:32:30|40442.8|40402.8|40442.8|40402.8|40442.8|40402.8|40442.8|40402.8|0
1654529560000|2022-06-06 15:32:40|40446.1|40406.1|40456.1|40416.1|40456.1|40416.1|40446.1|40406.1|2
1654529570000|2022-06-06 15:32:50|40451.1|40411.1|40456.1|40416.1|40461.1|40421.1|40451.1|40411.1|5
1654529580000|2022-06-06 15:33:00|40461.1|40421.1|40461.1|40421.1|40461.1|40421.1|40461.1|40421.1|2
1654529590000|2022-06-06 15:33:10|40457.8|40417.8|40461.1|40421.1|40461.1|40421.1|40457.8|40417.8|3
1654529600000|2022-06-06 15:33:20|40462.8|40422.8|40462.8|40422.8|40462.8|40422.8|40461.1|40421.1|7
1654529610000|2022-06-06 15:33:30|40461.1|40421.1|40461.1|40421.1|40462.8|40422.8|40461.1|40421.1|3
1654529620000|2022-06-06 15:33:40|40457.8|40417.8|40457.8|40417.8|40457.8|40417.8|40457.8|40417.8|3
1654529630000|2022-06-06 15:33:50|40461.1|40421.1|40462.8|40422.8|40462.8|40422.8|40457.8|40417.8|18
1654529640000|2022-06-06 15:34:00|40464.4|40424.4|40462.8|40422.8|40467.8|40427.8|40462.8|40422.8|4
1654529650000|2022-06-06 15:34:10|40461.1|40421.1|40462.8|40422.8|40462.8|40422.8|40461.1|40421.1|1
1654529660000|2022-06-06 15:34:20|40461.1|40421.1|40461.1|40421.1|40461.1|40421.1|40461.1|40421.1|5
1654529670000|2022-06-06 15:34:30|40462.8|40422.8|40462.8|40422.8|40467.8|40427.8|40462.8|40422.8|3
1654529680000|2022-06-06 15:34:40|||||||||5
1654529690000|2022-06-06 15:34:50|40471.1|40431.1|40462.7|40422.7|40471.1|40431.1|40462.7|40422.7|3
1654529700000|2022-06-06 15:35:00|40467.7|40427.7|40481.1|40441.1|40481.1|40441.1|40467.7|40427.7|3
1654529720000|2022-06-06 15:35:20|40477.7|40437.7|40471.1|40431.1|40477.7|40437.7|40467.7|40427.7|6
1654529730000|2022-06-06 15:35:30|40467.7|40427.7|40467.7|40427.7|40467.7|40427.7|40467.7|40427.7|0
1654529740000|2022-06-06 15:35:40|40471.1|40431.1|40467.7|40427.7|40471.1|40431.1|40467.7|40427.7|1
1654529750000|2022-06-06 15:35:50|40461.1|40421.1|40461.1|40421.1|40461.1|40421.1|40457.7|40417.7|4
1654529760000|2022-06-06 15:36:00|40456.1|40416.1|40464.5|40424.5|40474.5|40434.5|40454.5|40414.5|48
1654529770000|2022-06-06 15:36:10|40459.5|40419.5|40457.8|40417.8|40459.5|40419.5|40457.8|40417.8|2
1654529780000|2022-06-06 15:36:20|40464.5|40424.5|40447.8|40407.8|40464.5|40424.5|40447.8|40407.8|13
1654529790000|2022-06-06 15:36:30|40449.5|40409.5|40449.5|40409.5|40449.5|40409.5|40449.5|40409.5|3
1654529800000|2022-06-06 15:36:40|||||||||2
1654529810000|2022-06-06 15:36:50|40454.5|40414.5|40449.5|40409.5|40454.5|40414.5|40449.5|40409.5|2
1654529820000|2022-06-06 15:37:00|40454.5|40414.5|40454.5|40414.5|40454.5|40414.5|40454.5|40414.5|0
1654529830000|2022-06-06 15:37:10|40467.8|40427.8|40481.1|40441.1|40481.1|40441.1|40467.8|40427.8|7
1654529840000|2022-06-06 15:37:20|40472.7|40432.7|40476.1|40436.1|40481.1|40441.1|40472.7|40432.7|4
1654529850000|2022-06-06 15:37:30|40479.5|40439.5|40476.1|40436.1|40479.5|40439.5|40472.7|40432.7|1
1654529860000|2022-06-06 15:37:40|40472.7|40432.7|40461.1|40421.1|40472.7|40432.7|40457.7|40417.7|1
1654529870000|2022-06-06 15:37:50|||||||||2
1654529880000|2022-06-06 15:38:00|||||||||8
1654529900000|2022-06-06 15:38:20|||||||||3
1654529920000|2022-06-06 15:38:40|40467.7|40427.7|40461.1|40421.1|40467.7|40427.7|40457.7|40417.7|10
1654529930000|2022-06-06 15:38:50|40457.7|40417.7|40461.1|40421.1|40461.1|40421.1|40457.7|40417.7|7
1654529940000|2022-06-06 15:39:00|40457.7|40417.7|40452.7|40412.7|40457.7|40417.7|40451.1|40411.1|12
1654529950000|2022-06-06 15:39:10|40454.4|40414.4|40457.7|40417.7|40461.1|40421.1|40454.4|40414.4|0
1654529960000|2022-06-06 15:39:20|40461.1|40421.1|40467.7|40427.7|40467.7|40427.7|40461.1|40421.1|4
1654529970000|2022-06-06 15:39:30|40459.4|40419.4|40459.4|40419.4|40459.4|40419.4|40459.4|40419.4|7
1654529980000|2022-06-06 15:39:40|40457.7|40417.7|40457.7|40417.7|40457.7|40417.7|40457.7|40417.7|0
1654529990000|2022-06-06 15:39:50|40451|40411|40457.7|40417.7|40457.7|40417.7|40451|40411|3
1654530010000|2022-06-06 15:40:10|||||||||1
1654530020000|2022-06-06 15:40:20|40461|40421|40461|40421|40461|40421|40461|40421|5
1654530030000|2022-06-06 15:40:30|40472.6|40432.6|40481|40441|40484.3|40444.3|40472.6|40432.6|26
1654530040000|2022-06-06 15:40:40|40494.3|40454.3|40494.3|40454.3|40494.3|40454.3|40486|40446|3
1654530050000|2022-06-06 15:40:50|40489.3|40449.3|40476|40436|40489.3|40449.3|40474.3|40434.3|5
1654530060000|2022-06-06 15:41:00|40469.3|40429.3|40456|40416|40474.3|40434.3|40454.3|40414.3|10
1654530070000|2022-06-06 15:41:10|40454.3|40414.3|40457.7|40417.7|40457.7|40417.7|40454.3|40414.3|0
1654530080000|2022-06-06 15:41:20|40459.3|40419.3|40461|40421|40464.3|40424.3|40457.7|40417.7|4
1654530090000|2022-06-06 15:41:30|40464.3|40424.3|40464.3|40424.3|40464.3|40424.3|40464.3|40424.3|0
1654530100000|2022-06-06 15:41:40|||||||||1
1654530110000|2022-06-06 15:41:50|40461|40421|40459.3|40419.3|40464.3|40424.3|40456|40416|3
1654530120000|2022-06-06 15:42:00|40456|40416|40454.3|40414.3|40456|40416|40454.3|40414.3|2
1654530130000|2022-06-06 15:42:10|40459.3|40419.3|40459.3|40419.3|40459.3|40419.3|40456|40416|3
1654530140000|2022-06-06 15:42:20|40456|40416|40456|40416|40459.3|40419.3|40454.3|40414.3|4
1654530150000|2022-06-06 15:42:30|40454.3|40414.3|40454.3|40414.3|40456|40416|40454.3|40414.3|2
1654530160000|2022-06-06 15:42:40|40451|40411|40451|40411|40452.6|40412.6|40451|40411|1
1654530170000|2022-06-06 15:42:50|||||||||2
1654530180000|2022-06-06 15:43:00|40454.3|40414.3|40451|40411|40454.3|40414.3|40451|40411|0
1654530190000|2022-06-06 15:43:10|40454.3|40414.3|40464.3|40424.3|40464.3|40424.3|40454.3|40414.3|1
1654530200000|2022-06-06 15:43:20|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|2
1654530210000|2022-06-06 15:43:30|40456|40416|40454.3|40414.3|40456|40416|40454.3|40414.3|1
1654530220000|2022-06-06 15:43:40|40456|40416|40446|40406|40456|40416|40446|40406|3
1654530230000|2022-06-06 15:43:50|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|2
1654530240000|2022-06-06 15:44:00|40451|40411|40446|40406|40451|40411|40446|40406|3
1654530250000|2022-06-06 15:44:10|40451|40411|40454.3|40414.3|40454.3|40414.3|40451|40411|2
1654530260000|2022-06-06 15:44:20|40452.7|40412.7|40456|40416|40464.3|40424.3|40452.7|40412.7|6
1654530270000|2022-06-06 15:44:30|40454.3|40414.3|40459.3|40419.3|40459.3|40419.3|40454.3|40414.3|0
1654530280000|2022-06-06 15:44:40|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|0
1654530290000|2022-06-06 15:44:50|40459.3|40419.3|40462.7|40422.7|40464.3|40424.3|40459.3|40419.3|3
1654530300000|2022-06-06 15:45:00|40464.3|40424.3|40464.3|40424.3|40464.3|40424.3|40455.9|40415.9|2
1654530310000|2022-06-06 15:45:10|40471|40431|40480.9|40440.9|40480.9|40440.9|40471|40431|6
1654530320000|2022-06-06 15:45:20|||||||||2
1654530330000|2022-06-06 15:45:30|40474.3|40434.3|40464.3|40424.3|40474.3|40434.3|40464.3|40424.3|6
1654530350000|2022-06-06 15:45:50|40450.9|40410.9|40450.9|40410.9|40455.9|40415.9|40450.9|40410.9|9
1654530360000|2022-06-06 15:46:00|40452.6|40412.6|40455.9|40415.9|40457.6|40417.6|40450.9|40410.9|6
1654530380000|2022-06-06 15:46:20|40454.3|40414.3|40455.9|40415.9|40455.9|40415.9|40454.3|40414.3|2
1654530390000|2022-06-06 15:46:30|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|40450.9|40410.9|0
1654530400000|2022-06-06 15:46:40|40445.9|40405.9|40455.9|40415.9|40455.9|40415.9|40445.9|40405.9|8
1654530410000|2022-06-06 15:46:50|||||||||2
1654530420000|2022-06-06 15:47:00|40459.3|40419.3|40459.3|40419.3|40459.3|40419.3|40459.3|40419.3|1
1654530430000|2022-06-06 15:47:10|40460.9|40420.9|40460.9|40420.9|40464.3|40424.3|40460.9|40420.9|0
1654530440000|2022-06-06 15:47:20|40455.9|40415.9|40455.9|40415.9|40455.9|40415.9|40455.9|40415.9|4
1654530450000|2022-06-06 15:47:30|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|40454.3|40414.3|0
1654530470000|2022-06-06 15:47:50|40460.9|40420.9|40460.9|40420.9|40460.9|40420.9|40460.9|40420.9|6
1654530480000|2022-06-06 15:48:00|40464.3|40424.3|40460.9|40420.9|40464.3|40424.3|40450.9|40410.9|7
1654530500000|2022-06-06 15:48:20|40464.3|40424.3|40455.9|40415.9|40464.3|40424.3|40455.9|40415.9|3
1654530510000|2022-06-06 15:48:30|40460.9|40420.9|40460.9|40420.9|40460.9|40420.9|40459.3|40419.3|1
1654530530000|2022-06-06 15:48:50|||||||||5
1654530540000|2022-06-06 15:49:00|40457.6|40417.6|40455.9|40415.9|40457.6|40417.6|40455.9|40415.9|2
1654530550000|2022-06-06 15:49:10|40454.3|40414.3|40442.6|40402.6|40454.3|40414.3|40442.6|40402.6|4
1654530560000|2022-06-06 15:49:20|40449.3|40409.3|40445.9|40405.9|40449.3|40409.3|40445.9|40405.9|4
1654530570000|2022-06-06 15:49:30|40444.3|40404.3|40450.9|40410.9|40454.3|40414.3|40444.3|40404.3|2
1654530580000|2022-06-06 15:49:40|40454.3|40414.3|40440.9|40400.9|40454.3|40414.3|40440.9|40400.9|1
1654530590000|2022-06-06 15:49:50|40442.5|40402.5|40440.9|40400.9|40442.5|40402.5|40440.9|40400.9|3
1654530600000|2022-06-06 15:50:00|40442.5|40402.5|40442.5|40402.5|40445.9|40405.9|40442.5|40402.5|6
1654530610000|2022-06-06 15:50:10|40440.9|40400.9|40440.9|40400.9|40440.9|40400.9|40440.9|40400.9|0
1654530620000|2022-06-06 15:50:20|||||||||6
1654530630000|2022-06-06 15:50:30|40415.9|40375.9|40430.9|40390.9|40430.9|40390.9|40415.9|40375.9|4
1654530640000|2022-06-06 15:50:40|||||||||1
1654530650000|2022-06-06 15:50:50|40424.3|40384.3|40424.3|40384.3|40424.3|40384.3|40424.3|40384.3|6
1654530660000|2022-06-06 15:51:00|40425.9|40385.9|40425.9|40385.9|40425.9|40385.9|40425.9|40385.9|4
1654530670000|2022-06-06 15:51:10|40424.3|40384.3|40425.9|40385.9|40425.9|40385.9|40420.9|40380.9|1
1654530680000|2022-06-06 15:51:20|40427.5|40387.5|40425.9|40385.9|40435.9|40395.9|40425.9|40385.9|6
1654530690000|2022-06-06 15:51:30|40422.5|40382.5|40420.9|40380.9|40422.5|40382.5|40420.9|40380.9|0
1654530700000|2022-06-06 15:51:40|40424.2|40384.2|40422.5|40382.5|40424.2|40384.2|40422.5|40382.5|7
1654530710000|2022-06-06 15:51:50|40414.2|40374.2|40412.5|40372.5|40414.2|40374.2|40410.9|40370.9|28
1654530730000|2022-06-06 15:52:10|40410.9|40370.9|40410.9|40370.9|40410.9|40370.9|40410.9|40370.9|2
1654530740000|2022-06-06 15:52:20|||||||||6
1654530750000|2022-06-06 15:52:30|40420.9|40380.9|40410.9|40370.9|40425.9|40385.9|40404.2|40364.2|15
1654530760000|2022-06-06 15:52:40|40404.2|40364.2|40404.2|40364.2|40412.5|40372.5|40404.2|40364.2|8
1654530770000|2022-06-06 15:52:50|40410.9|40370.9|40420.9|40380.9|40420.9|40380.9|40410.9|40370.9|13
1654530780000|2022-06-06 15:53:00|||||||||4
1654530790000|2022-06-06 15:53:10|40424.2|40384.2|40425.9|40385.9|40425.9|40385.9|40424.2|40384.2|7
1654530800000|2022-06-06 15:53:20|40430.9|40390.9|40430.9|40390.9|40430.9|40390.9|40420.9|40380.9|7
1654530810000|2022-06-06 15:53:30|40434.2|40394.2|40434.2|40394.2|40435.9|40395.9|40434.2|40394.2|5
1654530820000|2022-06-06 15:53:40|40430.9|40390.9|40430.9|40390.9|40430.9|40390.9|40425.9|40385.9|4
1654530830000|2022-06-06 15:53:50|40425.9|40385.9|40425.9|40385.9|40425.9|40385.9|40425.9|40385.9|4
1654530840000|2022-06-06 15:54:00|40424.2|40384.2|40420.9|40380.9|40424.2|40384.2|40420.9|40380.9|1
1654530850000|2022-06-06 15:54:10|40424.2|40384.2|40429.2|40389.2|40429.2|40389.2|40424.2|40384.2|2
1654530860000|2022-06-06 15:54:20|40424.2|40384.2|40424.2|40384.2|40424.2|40384.2|40424.2|40384.2|2
1654530870000|2022-06-06 15:54:30|40420.9|40380.9|40425.9|40385.9|40425.9|40385.9|40420.9|40380.9|13
1654530880000|2022-06-06 15:54:40|40420.9|40380.9|40420.9|40380.9|40420.9|40380.9|40420.9|40380.9|0
1654530890000|2022-06-06 15:54:50|40425.9|40385.9|40427.5|40387.5|40427.5|40387.5|40425.9|40385.9|3
1654530900000|2022-06-06 15:55:00|40425.9|40385.9|40427.5|40387.5|40437.5|40397.5|40425.9|40385.9|9
1654530910000|2022-06-06 15:55:10|||||||||1
1654530920000|2022-06-06 15:55:20|40434.2|40394.2|40425.9|40385.9|40434.2|40394.2|40425.9|40385.9|29
1654530930000|2022-06-06 15:55:30|40424.2|40384.2|40414.2|40374.2|40424.2|40384.2|40414.2|40374.2|2
1654530940000|2022-06-06 15:55:40|40417.6|40377.6|40415.9|40375.9|40424.2|40384.2|40414.2|40374.2|4
1654530950000|2022-06-06 15:55:50|40414.2|40374.2|40424.2|40384.2|40424.2|40384.2|40414.2|40374.2|2
1654530960000|2022-06-06 15:56:00|40434.2|40394.2|40437.6|40397.6|40437.6|40397.6|40434.2|40394.2|9
1654530970000|2022-06-06 15:56:10|||||||||3
1654530980000|2022-06-06 15:56:20|40434.2|40394.2|40432.6|40392.6|40434.2|40394.2|40432.6|40392.6|5
1654530990000|2022-06-06 15:56:30|40434.2|40394.2|40437.6|40397.6|40440.9|40400.9|40432.6|40392.6|1
1654531010000|2022-06-06 15:56:50|40444.2|40404.2|40442.6|40402.6|40444.2|40404.2|40437.6|40397.6|8
1654531020000|2022-06-06 15:57:00|40444.2|40404.2|40467.6|40427.6|40472.6|40432.6|40444.2|40404.2|2
1654531030000|2022-06-06 15:57:10|40462.6|40422.6|40464.2|40424.2|40464.2|40424.2|40462.6|40422.6|0
1654531040000|2022-06-06 15:57:20|||||||||4
1654531050000|2022-06-06 15:57:30|40454.2|40414.2|40464.2|40424.2|40464.2|40424.2|40452.6|40412.6|8
1654531070000|2022-06-06 15:57:50|40452.6|40412.6|40452.6|40412.6|40452.6|40412.6|40452.6|40412.6|6
1654531080000|2022-06-06 15:58:00|40454.2|40414.2|40454.2|40414.2|40454.2|40414.2|40452.6|40412.6|2
1654531090000|2022-06-06 15:58:10|||||||||1
1654531100000|2022-06-06 15:58:20|||||||||2
1654531110000|2022-06-06 15:58:30|40432.6|40392.6|40447.6|40407.6|40447.6|40407.6|40432.6|40392.6|18
1654531120000|2022-06-06 15:58:40|40442.6|40402.6|40435.9|40395.9|40442.6|40402.6|40435.9|40395.9|1
1654531130000|2022-06-06 15:58:50|40437.6|40397.6|40447.6|40407.6|40447.6|40407.6|40437.6|40397.6|8
1654531140000|2022-06-06 15:59:00|40442.6|40402.6|40452.6|40412.6|40452.6|40412.6|40442.6|40402.6|2
1654531160000|2022-06-06 15:59:20|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|40449.3|40409.3|39
1654531170000|2022-06-06 15:59:30|40439.3|40399.3|40460.9|40420.9|40460.9|40420.9|40439.3|40399.3|4
1654531180000|2022-06-06 15:59:40|40452.6|40412.6|40452.6|40412.6|40455.9|40415.9|40452.6|40412.6|2
1654531190000|2022-06-06 15:59:50|40450.9|40410.9|40470.9|40430.9|40470.9|40430.9|40450.9|40410.9|5
1654531200000|2022-06-06 16:00:00|40464.2|40424.2|40470.9|40430.9|40470.9|40430.9|40462.6|40422.6|2
1654531210000|2022-06-06 16:00:10|40467.6|40427.6|40467.6|40427.6|40467.6|40427.6|40467.6|40427.6|1
1654531220000|2022-06-06 16:00:20|40470.9|40430.9|40457.6|40417.6|40470.9|40430.9|40457.6|40417.6|4
1654531230000|2022-06-06 16:00:30|40464.3|40424.3|40462.6|40422.6|40472.6|40432.6|40462.6|40422.6|6
1654531240000|2022-06-06 16:00:40|40460.9|40420.9|40462.6|40422.6|40462.6|40422.6|40460.9|40420.9|2
1654531250000|2022-06-06 16:00:50|40467.6|40427.6|40450.9|40410.9|40467.6|40427.6|40450.9|40410.9|9
1654531260000|2022-06-06 16:01:00|40454.3|40414.3|40477.6|40437.6|40477.6|40437.6|40450.9|40410.9|18
1654531270000|2022-06-06 16:01:10|40474.2|40434.2|40497.5|40457.5|40507.5|40467.5|40472.5|40432.5|32
1654531280000|2022-06-06 16:01:20|40500.9|40460.9|40504.2|40464.2|40510.9|40470.9|40497.5|40457.5|7
1654531290000|2022-06-06 16:01:30|40517.5|40477.5|40494.2|40454.2|40517.5|40477.5|40494.2|40454.2|52
1654531300000|2022-06-06 16:01:40|40504.2|40464.2|40514.2|40474.2|40514.2|40474.2|40504.2|40464.2|10
1654531310000|2022-06-06 16:01:50|40504.2|40464.2|40510.8|40470.8|40510.8|40470.8|40490.9|40450.9|112
1654531320000|2022-06-06 16:02:00|40505.8|40465.8|40505.8|40465.8|40507.5|40467.5|40504.2|40464.2|27
1654531330000|2022-06-06 16:02:10|40510.8|40470.8|40505.8|40465.8|40510.8|40470.8|40504.2|40464.2|18
1654531340000|2022-06-06 16:02:20|40504.2|40464.2|40504.2|40464.2|40504.2|40464.2|40504.2|40464.2|2
1654531350000|2022-06-06 16:02:30|40495.8|40455.8|40495.8|40455.8|40495.8|40455.8|40495.8|40455.8|6
1654531360000|2022-06-06 16:02:40|40494.2|40454.2|40484.2|40444.2|40494.2|40454.2|40475.8|40435.8|17
1654531370000|2022-06-06 16:02:50|40474.2|40434.2|40465.8|40425.8|40474.2|40434.2|40464.2|40424.2|14
1654531380000|2022-06-06 16:03:00|40464.2|40424.2|40464.2|40424.2|40465.8|40425.8|40455.8|40415.8|9
1654531390000|2022-06-06 16:03:10|40454.2|40414.2|40459.2|40419.2|40459.2|40419.2|40454.2|40414.2|1
1654531400000|2022-06-06 16:03:20|40455.8|40415.8|40457.5|40417.5|40457.5|40417.5|40455.8|40415.8|27
1654531410000|2022-06-06 16:03:30|||||||||6
1654531420000|2022-06-06 16:03:40|40447.5|40407.5|40449.2|40409.2|40452.5|40412.5|40447.5|40407.5|2
1654531430000|2022-06-06 16:03:50|40452.5|40412.5|40452.5|40412.5|40452.5|40412.5|40452.5|40412.5|2
1654531440000|2022-06-06 16:04:00|40449.2|40409.2|40447.5|40407.5|40449.2|40409.2|40447.5|40407.5|1
1654531450000|2022-06-06 16:04:10|40437.5|40397.5|40437.5|40397.5|40440.9|40400.9|40437.5|40397.5|22
1654531460000|2022-06-06 16:04:20|40440.9|40400.9|40442.5|40402.5|40442.5|40402.5|40440.9|40400.9|3
1654531470000|2022-06-06 16:04:30|40440.9|40400.9|40424.3|40384.3|40440.9|40400.9|40424.3|40384.3|46
1654531480000|2022-06-06 16:04:40|40414.3|40374.3|40417.6|40377.6|40417.6|40377.6|40414.3|40374.3|19
1654531490000|2022-06-06 16:04:50|40409.2|40369.2|40407.6|40367.6|40409.2|40369.2|40407.6|40367.6|4
1654531500000|2022-06-06 16:05:00|40404.2|40364.2|40384.2|40344.2|40404.2|40364.2|40384.2|40344.2|22
1654531510000|2022-06-06 16:05:10|40387.6|40347.6|40399.2|40359.2|40404.2|40364.2|40387.6|40347.6|12
1654531520000|2022-06-06 16:05:20|40397.6|40357.6|40399.2|40359.2|40399.2|40359.2|40394.2|40354.2|4
1654531530000|2022-06-06 16:05:30|40404.2|40364.2|40407.6|40367.6|40407.6|40367.6|40404.2|40364.2|0
1654531540000|2022-06-06 16:05:40|40399.2|40359.2|40399.2|40359.2|40399.2|40359.2|40399.2|40359.2|16
1654531550000|2022-06-06 16:05:50|40397.6|40357.6|40399.2|40359.2|40402.6|40362.6|40397.6|40357.6|4
1654531560000|2022-06-06 16:06:00|40397.6|40357.6|40402.6|40362.6|40407.6|40367.6|40392.5|40352.5|23
1654531570000|2022-06-06 16:06:10|40399.2|40359.2|40399.2|40359.2|40402.6|40362.6|40399.2|40359.2|0
1654531580000|2022-06-06 16:06:20|40407.6|40367.6|40404.2|40364.2|40407.6|40367.6|40404.2|40364.2|1
1654531590000|2022-06-06 16:06:30|40407.6|40367.6|40399.2|40359.2|40407.6|40367.6|40399.2|40359.2|2
1654531600000|2022-06-06 16:06:40|40400.9|40360.9|40400.9|40360.9|40400.9|40360.9|40400.9|40360.9|0
1654531610000|2022-06-06 16:06:50|40399.2|40359.2|40399.2|40359.2|40399.2|40359.2|40399.2|40359.2|4
1654531620000|2022-06-06 16:07:00|40400.9|40360.9|40399.2|40359.2|40410.9|40370.9|40399.2|40359.2|7
1654531630000|2022-06-06 16:07:10|40400.9|40360.9|40400.9|40360.9|40404.2|40364.2|40400.9|40360.9|0
1654531640000|2022-06-06 16:07:20|40404.2|40364.2|40407.6|40367.6|40407.6|40367.6|40400.9|40360.9|2
1654531650000|2022-06-06 16:07:30|40400.9|40360.9|40400.9|40360.9|40400.9|40360.9|40397.5|40357.5|1
1654531660000|2022-06-06 16:07:40|40395.9|40355.9|40395.9|40355.9|40395.9|40355.9|40395.9|40355.9|2
1654531670000|2022-06-06 16:07:50|40399.2|40359.2|40400.9|40360.9|40405.9|40365.9|40395.9|40355.9|8
1654531680000|2022-06-06 16:08:00|40404.2|40364.2|40400.9|40360.9|40404.2|40364.2|40399.2|40359.2|0
1654531690000|2022-06-06 16:08:10|||||||||1
1654531700000|2022-06-06 16:08:20|40397.6|40357.6|40399.2|40359.2|40399.2|40359.2|40397.6|40357.6|6
1654531710000|2022-06-06 16:08:30|40400.9|40360.9|40400.9|40360.9|40400.9|40360.9|40400.9|40360.9|0
1654531730000|2022-06-06 16:08:50|||||||||2
1654531760000|2022-06-06 16:09:20|||||||||6
1654531770000|2022-06-06 16:09:30|||||||||1
1654531780000|2022-06-06 16:09:40|40397.5|40357.5|40397.5|40357.5|40400.8|40360.8|40397.5|40357.5|17
1654531790000|2022-06-06 16:09:50|40390.8|40350.8|40380.8|40340.8|40390.8|40350.8|40380.8|40340.8|9
1654531800000|2022-06-06 16:10:00|40374.2|40334.2|40374.2|40334.2|40374.2|40334.2|40374.2|40334.2|11
1654531810000|2022-06-06 16:10:10|40370.8|40330.8|40369.2|40329.2|40370.8|40330.8|40362.5|40322.5|7
1654531820000|2022-06-06 16:10:20|40365.8|40325.8|40360.8|40320.8|40365.8|40325.8|40360.8|40320.8|2
1654531830000|2022-06-06 16:10:30|40370.8|40330.8|40377.5|40337.5|40377.5|40337.5|40370.8|40330.8|3
1654531840000|2022-06-06 16:10:40|40380.8|40340.8|40377.5|40337.5|40380.8|40340.8|40377.5|40337.5|2
1654531850000|2022-06-06 16:10:50|40390.8|40350.8|40372.5|40332.5|40390.8|40350.8|40372.5|40332.5|10
1654531860000|2022-06-06 16:11:00|40375.8|40335.8|40382.5|40342.5|40382.5|40342.5|40375.8|40335.8|0
1654531870000|2022-06-06 16:11:10|40377.5|40337.5|40377.5|40337.5|40377.5|40337.5|40377.5|40337.5|0
1654531880000|2022-06-06 16:11:20|40380.8|40340.8|40360.8|40320.8|40380.8|40340.8|40360.8|40320.8|4
1654531890000|2022-06-06 16:11:30|40357.5|40317.5|40357.5|40317.5|40357.5|40317.5|40355.8|40315.8|2
1654531900000|2022-06-06 16:11:40|40355.8|40315.8|40352.5|40312.5|40355.8|40315.8|40352.5|40312.5|1
1654531920000|2022-06-06 16:12:00|||||||||2
1654531940000|2022-06-06 16:12:20|40350.8|40310.8|40350.8|40310.8|40354.1|40314.1|40350.8|40310.8|2
1654531950000|2022-06-06 16:12:30|40379.1|40339.1|40370.7|40330.7|40379.1|40339.1|40369.1|40329.1|26
1654531960000|2022-06-06 16:12:40|40374.1|40334.1|40375.7|40335.7|40379.1|40339.1|40370.7|40330.7|0
1654531970000|2022-06-06 16:12:50|40379.1|40339.1|40375.7|40335.7|40379.1|40339.1|40375.7|40335.7|0
1654531980000|2022-06-06 16:13:00|40382.5|40342.5|40382.5|40342.5|40382.5|40342.5|40382.5|40342.5|3
1654531990000|2022-06-06 16:13:10|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|40382.5|40342.5|1
1654532000000|2022-06-06 16:13:20|40380.7|40340.7|40380.7|40340.7|40384.1|40344.1|40380.7|40340.7|0
1654532010000|2022-06-06 16:13:30|||||||||1
1654532020000|2022-06-06 16:13:40|40382.5|40342.5|40384.1|40344.1|40384.1|40344.1|40375.7|40335.7|3
1654532030000|2022-06-06 16:13:50|40382.5|40342.5|40384.1|40344.1|40384.1|40344.1|40382.5|40342.5|0
1654532040000|2022-06-06 16:14:00|40380.7|40340.7|40380.7|40340.7|40380.7|40340.7|40380.7|40340.7|2
1654532050000|2022-06-06 16:14:10|||||||||1
1654532060000|2022-06-06 16:14:20|||||||||1
1654532070000|2022-06-06 16:14:30|40375.7|40335.7|40375.7|40335.7|40375.7|40335.7|40375.7|40335.7|3
1654532100000|2022-06-06 16:15:00|40374.1|40334.1|40372.4|40332.4|40374.1|40334.1|40360.7|40320.7|4
1654532110000|2022-06-06 16:15:10|40374.1|40334.1|40364.1|40324.1|40374.1|40334.1|40364.1|40324.1|0
1654532130000|2022-06-06 16:15:30|40360.7|40320.7|40372.4|40332.4|40372.4|40332.4|40360.7|40320.7|12
1654532140000|2022-06-06 16:15:40|40369.1|40329.1|40374.1|40334.1|40374.1|40334.1|40369.1|40329.1|0
1654532150000|2022-06-06 16:15:50|40360.7|40320.7|40374.1|40334.1|40374.1|40334.1|40360.7|40320.7|12
1654532160000|2022-06-06 16:16:00|40384.1|40344.1|40375.7|40335.7|40384.1|40344.1|40375.7|40335.7|3
1654532170000|2022-06-06 16:16:10|40374.1|40334.1|40375.7|40335.7|40380.7|40340.7|40374.1|40334.1|4
1654532180000|2022-06-06 16:16:20|40377.3|40337.3|40374.1|40334.1|40380.7|40340.7|40374.1|40334.1|1
1654532190000|2022-06-06 16:16:30|||||||||4
1654532200000|2022-06-06 16:16:40|40377.4|40337.4|40380.7|40340.7|40384.1|40344.1|40377.4|40337.4|7
1654532210000|2022-06-06 16:16:50|40385.7|40345.7|40389.1|40349.1|40389.1|40349.1|40385.7|40345.7|5
1654532220000|2022-06-06 16:17:00|40385.7|40345.7|40387.3|40347.3|40390.7|40350.7|40385.7|40345.7|4
1654532230000|2022-06-06 16:17:10|40390.7|40350.7|40390.7|40350.7|40390.7|40350.7|40390.7|40350.7|0
1654532240000|2022-06-06 16:17:20|||||||||1
1654532250000|2022-06-06 16:17:30|40394.1|40354.1|40394.1|40354.1|40394.1|40354.1|40394.1|40354.1|7
1654532260000|2022-06-06 16:17:40|40390.7|40350.7|40370.7|40330.7|40390.7|40350.7|40370.7|40330.7|2
1654532270000|2022-06-06 16:17:50|40380.7|40340.7|40385.7|40345.7|40385.7|40345.7|40380.7|40340.7|6
1654532280000|2022-06-06 16:18:00|40390.7|40350.7|40385.7|40345.7|40390.7|40350.7|40384.1|40344.1|4
1654532290000|2022-06-06 16:18:10|40394.1|40354.1|40394.1|40354.1|40394.1|40354.1|40394.1|40354.1|22
1654532300000|2022-06-06 16:18:20|40390.7|40350.7|40385.7|40345.7|40390.7|40350.7|40385.7|40345.7|0
1654532310000|2022-06-06 16:18:30|40384.1|40344.1|40380.7|40340.7|40384.1|40344.1|40380.7|40340.7|2
1654532320000|2022-06-06 16:18:40|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|0
1654532330000|2022-06-06 16:18:50|40375.7|40335.7|40380.7|40340.7|40382.4|40342.4|40375.7|40335.7|0
1654532340000|2022-06-06 16:19:00|40384|40344|40380.7|40340.7|40384|40344|40380.7|40340.7|2
1654532350000|2022-06-06 16:19:10|40384|40344|40370.7|40330.7|40384|40344|40369|40329|2
1654532360000|2022-06-06 16:19:20|40374|40334|40372.4|40332.4|40375.7|40335.7|40370.7|40330.7|5
1654532370000|2022-06-06 16:19:30|40374|40334|40364|40324|40374|40334|40364|40324|0
1654532380000|2022-06-06 16:19:40|40359|40319|40362.4|40322.4|40362.4|40322.4|40355.7|40315.7|3
1654532390000|2022-06-06 16:19:50|40364|40324|40362.4|40322.4|40364|40324|40362.4|40322.4|0
1654532400000|2022-06-06 16:20:00|40360.8|40320.8|40362.4|40322.4|40364|40324|40360.8|40320.8|4
1654532410000|2022-06-06 16:20:10|40370.7|40330.7|40369|40329|40370.7|40330.7|40369|40329|8
1654532420000|2022-06-06 16:20:20|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|1
1654532430000|2022-06-06 16:20:30|40364|40324|40365.7|40325.7|40369|40329|40364|40324|4
1654532440000|2022-06-06 16:20:40|40367.3|40327.3|40379|40339|40380.7|40340.7|40367.3|40327.3|9
1654532450000|2022-06-06 16:20:50|40375.7|40335.7|40380.7|40340.7|40380.7|40340.7|40375.7|40335.7|0
1654532460000|2022-06-06 16:21:00|40374|40334|40370.7|40330.7|40379|40339|40370.7|40330.7|6
1654532470000|2022-06-06 16:21:10|40374|40334|40384|40344|40384|40344|40374|40334|3
1654532480000|2022-06-06 16:21:20|40385.7|40345.7|40380.7|40340.7|40385.7|40345.7|40380.7|40340.7|2
1654532490000|2022-06-06 16:21:30|40384|40344|40380.7|40340.7|40384|40344|40380.7|40340.7|6
1654532500000|2022-06-06 16:21:40|40384|40344|40384|40344|40384|40344|40384|40344|6
1654532520000|2022-06-06 16:22:00|40390.7|40350.7|40390.7|40350.7|40390.7|40350.7|40390.7|40350.7|7
1654532530000|2022-06-06 16:22:10|40387.3|40347.3|40400.7|40360.7|40405.7|40365.7|40387.3|40347.3|20
1654532540000|2022-06-06 16:22:20|40397.3|40357.3|40397.3|40357.3|40397.3|40357.3|40397.3|40357.3|14
1654532550000|2022-06-06 16:22:30|40394|40354|40385.7|40345.7|40394|40354|40385.7|40345.7|10
1654532560000|2022-06-06 16:22:40|40389|40349|40389|40349|40389|40349|40389|40349|0
1654532570000|2022-06-06 16:22:50|40390.7|40350.7|40407.4|40367.4|40407.4|40367.4|40390.7|40350.7|5
1654532580000|2022-06-06 16:23:00|40412.4|40372.4|40414|40374|40420.7|40380.7|40409|40369|13
1654532590000|2022-06-06 16:23:10|40410.7|40370.7|40412.4|40372.4|40414|40374|40405.7|40365.7|1
1654532600000|2022-06-06 16:23:20|40409|40369|40409|40369|40409|40369|40405.7|40365.7|0
1654532610000|2022-06-06 16:23:30|40405.6|40365.6|40404|40364|40405.6|40365.6|40404|40364|3
1654532620000|2022-06-06 16:23:40|40399|40359|40395.6|40355.6|40399|40359|40394|40354|12
1654532630000|2022-06-06 16:23:50|40394|40354|40394|40354|40394|40354|40387.3|40347.3|0
1654532640000|2022-06-06 16:24:00|40389|40349|40405.6|40365.6|40407.3|40367.3|40385.6|40345.6|36
1654532650000|2022-06-06 16:24:10|40402.3|40362.3|40395.6|40355.6|40402.3|40362.3|40395.6|40355.6|15
1654532670000|2022-06-06 16:24:30|||||||||2
1654532680000|2022-06-06 16:24:40|40390.6|40350.6|40414|40374|40422.4|40382.4|40390.6|40350.6|11
1654532690000|2022-06-06 16:24:50|40410.6|40370.6|40412.4|40372.4|40414|40374|40407.4|40367.4|4
1654532700000|2022-06-06 16:25:00|40414|40374|40412.4|40372.4|40414|40374|40412.4|40372.4|7
1654532720000|2022-06-06 16:25:20|40414|40374|40414|40374|40414|40374|40414|40374|0
1654532730000|2022-06-06 16:25:30|||||||||3
1654532740000|2022-06-06 16:25:40|40407.4|40367.4|40407.4|40367.4|40407.4|40367.4|40407.4|40367.4|6
1654532750000|2022-06-06 16:25:50|40412.4|40372.4|40390.7|40350.7|40412.4|40372.4|40390.7|40350.7|17
1654532760000|2022-06-06 16:26:00|40389.1|40349.1|40364.1|40324.1|40389.1|40349.1|40364.1|40324.1|15
1654532770000|2022-06-06 16:26:10|40370.7|40330.7|40372.5|40332.5|40379.1|40339.1|40367.5|40327.5|8
1654532780000|2022-06-06 16:26:20|40367.5|40327.5|40372.5|40332.5|40372.5|40332.5|40367.5|40327.5|3
1654532790000|2022-06-06 16:26:30|40375.8|40335.8|40372.5|40332.5|40375.8|40335.8|40372.5|40332.5|1
1654532800000|2022-06-06 16:26:40|40375.8|40335.8|40372.5|40332.5|40375.8|40335.8|40372.5|40332.5|0
1654532810000|2022-06-06 16:26:50|40372.4|40332.4|40372.4|40332.4|40372.4|40332.4|40372.4|40332.4|0
1654532820000|2022-06-06 16:27:00|40370.8|40330.8|40360.8|40320.8|40370.8|40330.8|40360.8|40320.8|7
1654532830000|2022-06-06 16:27:10|40355.8|40315.8|40350.8|40310.8|40355.8|40315.8|40347.4|40307.4|5
1654532840000|2022-06-06 16:27:20|40355.8|40315.8|40355.8|40315.8|40355.8|40315.8|40355.8|40315.8|2
1654532850000|2022-06-06 16:27:30|40350.8|40310.8|40355.8|40315.8|40355.8|40315.8|40350.8|40310.8|6
1654532860000|2022-06-06 16:27:40|40350.8|40310.8|40350.8|40310.8|40350.8|40310.8|40350.8|40310.8|2
1654532870000|2022-06-06 16:27:50|40357.4|40317.4|40355.8|40315.8|40357.4|40317.4|40355.8|40315.8|3
1654532880000|2022-06-06 16:28:00|40350.8|40310.8|40347.4|40307.4|40350.8|40310.8|40347.4|40307.4|2
1654532890000|2022-06-06 16:28:10|40374.1|40334.1|40379.1|40339.1|40389.1|40349.1|40374.1|40334.1|30
1654532900000|2022-06-06 16:28:20|40380.7|40340.7|40380.7|40340.7|40380.7|40340.7|40380.7|40340.7|1
1654532910000|2022-06-06 16:28:30|40379.1|40339.1|40379.1|40339.1|40380.7|40340.7|40379.1|40339.1|2
1654532920000|2022-06-06 16:28:40|||||||||1
1654532930000|2022-06-06 16:28:50|40374.1|40334.1|40377.4|40337.4|40377.4|40337.4|40374.1|40334.1|1
1654532940000|2022-06-06 16:29:00|40374.1|40334.1|40377.4|40337.4|40377.4|40337.4|40367.4|40327.4|9
1654532960000|2022-06-06 16:29:20|40367.4|40327.4|40357.4|40317.4|40367.4|40327.4|40357.4|40317.4|3
1654532970000|2022-06-06 16:29:30|40350.8|40310.8|40347.4|40307.4|40355.8|40315.8|40347.4|40307.4|9
1654532980000|2022-06-06 16:29:40|40350.8|40310.8|40345.8|40305.8|40350.8|40310.8|40345.8|40305.8|8
1654532990000|2022-06-06 16:29:50|40350.8|40310.8|40350.8|40310.8|40350.8|40310.8|40350.8|40310.8|7
1654533000000|2022-06-06 16:30:00|40345.8|40305.8|40344.2|40304.2|40345.8|40305.8|40340.8|40300.8|8
1654533010000|2022-06-06 16:30:10|||||||||2
1654533020000|2022-06-06 16:30:20|40347.5|40307.5|40349.2|40309.2|40349.2|40309.2|40347.5|40307.5|1
1654533030000|2022-06-06 16:30:30|40350.8|40310.8|40355.8|40315.8|40360.8|40320.8|40350.8|40310.8|14
1654533040000|2022-06-06 16:30:40|40360.8|40320.8|40364.2|40324.2|40364.2|40324.2|40359.2|40319.2|1
1654533050000|2022-06-06 16:30:50|40354.2|40314.2|40359.2|40319.2|40359.2|40319.2|40354.2|40314.2|5
1654533060000|2022-06-06 16:31:00|40359.1|40319.1|40354.1|40314.1|40364.1|40324.1|40352.5|40312.5|18
1654533070000|2022-06-06 16:31:10|40347.5|40307.5|40344.1|40304.1|40347.5|40307.5|40342.5|40302.5|72
1654533080000|2022-06-06 16:31:20|40342.5|40302.5|40342.5|40302.5|40342.5|40302.5|40342.5|40302.5|2
1654533090000|2022-06-06 16:31:30|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|9
1654533100000|2022-06-06 16:31:40|||||||||1
1654533110000|2022-06-06 16:31:50|40324.2|40284.2|40324.2|40284.2|40324.2|40284.2|40324.2|40284.2|35
1654533120000|2022-06-06 16:32:00|40339.2|40299.2|40330.9|40290.9|40340.9|40300.9|40330.9|40290.9|15
1654533130000|2022-06-06 16:32:10|40329.2|40289.2|40329.2|40289.2|40329.2|40289.2|40329.2|40289.2|3
1654533140000|2022-06-06 16:32:20|40327.6|40287.6|40327.6|40287.6|40329.2|40289.2|40324.2|40284.2|9
1654533150000|2022-06-06 16:32:30|40324.2|40284.2|40319.2|40279.2|40324.2|40284.2|40319.2|40279.2|9
1654533160000|2022-06-06 16:32:40|40320.9|40280.9|40324.2|40284.2|40324.2|40284.2|40320.9|40280.9|2
1654533170000|2022-06-06 16:32:50|40320.9|40280.9|40332.5|40292.5|40332.5|40292.5|40320.9|40280.9|29
1654533180000|2022-06-06 16:33:00|40329.1|40289.1|40334.1|40294.1|40334.1|40294.1|40329.1|40289.1|3
1654533190000|2022-06-06 16:33:10|40327.5|40287.5|40332.5|40292.5|40332.5|40292.5|40322.5|40282.5|7
1654533200000|2022-06-06 16:33:20|40334.1|40294.1|40342.5|40302.5|40344.1|40304.1|40334.1|40294.1|6
1654533210000|2022-06-06 16:33:30|40339.1|40299.1|40339.1|40299.1|40342.5|40302.5|40334.1|40294.1|12
1654533220000|2022-06-06 16:33:40|40342.5|40302.5|40339.1|40299.1|40342.5|40302.5|40334.1|40294.1|1
1654533230000|2022-06-06 16:33:50|40337.5|40297.5|40334.1|40294.1|40337.5|40297.5|40334.1|40294.1|1
1654533240000|2022-06-06 16:34:00|||||||||4
1654533250000|2022-06-06 16:34:10|40339.1|40299.1|40324.1|40284.1|40339.1|40299.1|40324.1|40284.1|5
1654533270000|2022-06-06 16:34:30|40322.5|40282.5|40312.5|40272.5|40322.5|40282.5|40312.5|40272.5|10
1654533280000|2022-06-06 16:34:40|40317.5|40277.5|40317.5|40277.5|40317.5|40277.5|40317.5|40277.5|4
1654533290000|2022-06-06 16:34:50|||||||||1
1654533300000|2022-06-06 16:35:00|40307.5|40267.5|40307.5|40267.5|40307.5|40267.5|40307.5|40267.5|1
1654533310000|2022-06-06 16:35:10|||||||||1
1654533320000|2022-06-06 16:35:20|40317.5|40277.5|40317.5|40277.5|40317.5|40277.5|40317.5|40277.5|9
1654533330000|2022-06-06 16:35:30|40312.5|40272.5|40322.5|40282.5|40324.1|40284.1|40312.5|40272.5|19
1654533340000|2022-06-06 16:35:40|40320.8|40280.8|40319.1|40279.1|40322.5|40282.5|40319.1|40279.1|2
1654533350000|2022-06-06 16:35:50|40317.5|40277.5|40322.5|40282.5|40324.1|40284.1|40317.5|40277.5|3
1654533360000|2022-06-06 16:36:00|40320.8|40280.8|40324.1|40284.1|40324.1|40284.1|40320.8|40280.8|6
1654533370000|2022-06-06 16:36:10|40320.8|40280.8|40322.5|40282.5|40322.5|40282.5|40320.8|40280.8|4
1654533390000|2022-06-06 16:36:30|40327.5|40287.5|40334.1|40294.1|40334.1|40294.1|40327.5|40287.5|11
1654533400000|2022-06-06 16:36:40|40332.5|40292.5|40327.5|40287.5|40334.1|40294.1|40327.5|40287.5|3
1654533410000|2022-06-06 16:36:50|40332.5|40292.5|40332.5|40292.5|40332.5|40292.5|40332.5|40292.5|1
1654533420000|2022-06-06 16:37:00|40334.1|40294.1|40334.1|40294.1|40334.1|40294.1|40334.1|40294.1|3
1654533430000|2022-06-06 16:37:10|40332.5|40292.5|40332.5|40292.5|40334.1|40294.1|40332.5|40292.5|7
1654533440000|2022-06-06 16:37:20|40324.1|40284.1|40332.5|40292.5|40332.5|40292.5|40324.1|40284.1|0
1654533450000|2022-06-06 16:37:30|40334.1|40294.1|40327.5|40287.5|40334.1|40294.1|40327.5|40287.5|3
1654533460000|2022-06-06 16:37:40|||||||||1
1654533470000|2022-06-06 16:37:50|40324.1|40284.1|40334.1|40294.1|40334.1|40294.1|40324.1|40284.1|4
1654533480000|2022-06-06 16:38:00|40332.5|40292.5|40332.5|40292.5|40332.5|40292.5|40332.5|40292.5|5
1654533500000|2022-06-06 16:38:20|40347.5|40307.5|40339.1|40299.1|40349.1|40309.1|40339.1|40299.1|21
1654533510000|2022-06-06 16:38:30|40342.5|40302.5|40334.2|40294.2|40342.5|40302.5|40334.2|40294.2|5
1654533520000|2022-06-06 16:38:40|40339.2|40299.2|40339.2|40299.2|40339.2|40299.2|40335.8|40295.8|2
1654533530000|2022-06-06 16:38:50|40334.2|40294.2|40340.8|40300.8|40340.8|40300.8|40334.2|40294.2|24
1654533540000|2022-06-06 16:39:00|40342.5|40302.5|40340.8|40300.8|40342.5|40302.5|40340.8|40300.8|5
1654533550000|2022-06-06 16:39:10|40344.2|40304.2|40339.2|40299.2|40344.2|40304.2|40334.2|40294.2|56
1654533570000|2022-06-06 16:39:30|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|40334.2|40294.2|3
1654533580000|2022-06-06 16:39:40|40334.2|40294.2|40339.2|40299.2|40339.2|40299.2|40334.2|40294.2|7
1654533590000|2022-06-06 16:39:50|40337.5|40297.5|40335.9|40295.9|40337.5|40297.5|40332.5|40292.5|2
1654533600000|2022-06-06 16:40:00|40332.5|40292.5|40327.5|40287.5|40335.9|40295.9|40327.5|40287.5|6
1654533610000|2022-06-06 16:40:10|||||||||1
1654533620000|2022-06-06 16:40:20|||||||||5
1654533640000|2022-06-06 16:40:40|40330.9|40290.9|40327.5|40287.5|40330.9|40290.9|40327.5|40287.5|1
1654533660000|2022-06-06 16:41:00|40330.9|40290.9|40337.5|40297.5|40337.5|40297.5|40330.9|40290.9|10
1654533670000|2022-06-06 16:41:10|40327.5|40287.5|40325.9|40285.9|40327.5|40287.5|40322.5|40282.5|4
1654533680000|2022-06-06 16:41:20|40327.5|40287.5|40327.5|40287.5|40327.5|40287.5|40325.9|40285.9|5
1654533690000|2022-06-06 16:41:30|||||||||2
1654533700000|2022-06-06 16:41:40|40330.9|40290.9|40327.5|40287.5|40330.9|40290.9|40327.5|40287.5|8
1654533710000|2022-06-06 16:41:50|40320.9|40280.9|40320.9|40280.9|40325.9|40285.9|40320.9|40280.9|2
1654533720000|2022-06-06 16:42:00|40322.5|40282.5|40320.9|40280.9|40325.9|40285.9|40317.5|40277.5|2
1654533730000|2022-06-06 16:42:10|40317.5|40277.5|40325.9|40285.9|40325.9|40285.9|40317.5|40277.5|3
1654533740000|2022-06-06 16:42:20|40322.5|40282.5|40317.5|40277.5|40325.9|40285.9|40317.5|40277.5|0
1654533750000|2022-06-06 16:42:30|40322.5|40282.5|40317.5|40277.5|40325.9|40285.9|40317.5|40277.5|7
1654533760000|2022-06-06 16:42:40|40319.2|40279.2|40317.5|40277.5|40320.9|40280.9|40317.5|40277.5|1
1654533770000|2022-06-06 16:42:50|40320.9|40280.9|40322.5|40282.5|40322.5|40282.5|40317.5|40277.5|10
1654533780000|2022-06-06 16:43:00|40319.2|40279.2|40325.9|40285.9|40327.5|40287.5|40319.2|40279.2|4
1654533790000|2022-06-06 16:43:10|40322.5|40282.5|40325.9|40285.9|40325.9|40285.9|40322.5|40282.5|1
1654533800000|2022-06-06 16:43:20|40327.5|40287.5|40325.9|40285.9|40327.5|40287.5|40325.9|40285.9|1
1654533810000|2022-06-06 16:43:30|40324.3|40284.3|40325.9|40285.9|40325.9|40285.9|40324.3|40284.3|11
1654533820000|2022-06-06 16:43:40|40327.5|40287.5|40327.5|40287.5|40327.5|40287.5|40327.5|40287.5|1
1654533830000|2022-06-06 16:43:50|40325.9|40285.9|40327.5|40287.5|40327.5|40287.5|40319.2|40279.2|2
1654533840000|2022-06-06 16:44:00|40339.2|40299.2|40339.2|40299.2|40339.2|40299.2|40339.2|40299.2|18
1654533850000|2022-06-06 16:44:10|40334.2|40294.2|40324.1|40284.1|40337.5|40297.5|40324.1|40284.1|2
1654533860000|2022-06-06 16:44:20|40327.5|40287.5|40329.1|40289.1|40332.5|40292.5|40327.5|40287.5|3
1654533870000|2022-06-06 16:44:30|40332.5|40292.5|40327.5|40287.5|40332.5|40292.5|40327.5|40287.5|6
1654533880000|2022-06-06 16:44:40|40329.1|40289.1|40329.1|40289.1|40329.1|40289.1|40329.1|40289.1|1
1654533890000|2022-06-06 16:44:50|40324.1|40284.1|40329.1|40289.1|40329.1|40289.1|40324.1|40284.1|2
1654533900000|2022-06-06 16:45:00|40327.5|40287.5|40332.5|40292.5|40332.5|40292.5|40325.9|40285.9|10
1654533920000|2022-06-06 16:45:20|40329.1|40289.1|40332.5|40292.5|40332.5|40292.5|40329.1|40289.1|4
1654533930000|2022-06-06 16:45:30|40334.1|40294.1|40342.5|40302.5|40344.1|40304.1|40334.1|40294.1|8
1654533940000|2022-06-06 16:45:40|40340.9|40300.9|40344.1|40304.1|40344.1|40304.1|40340.9|40300.9|2
1654533950000|2022-06-06 16:45:50|40357.5|40317.5|40367.5|40327.5|40367.5|40327.5|40354.1|40314.1|16
1654533960000|2022-06-06 16:46:00|40369.1|40329.1|40367.5|40327.5|40374.1|40334.1|40364.1|40324.1|23
1654533970000|2022-06-06 16:46:10|40364.1|40324.1|40347.5|40307.5|40364.1|40324.1|40347.5|40307.5|7
1654533990000|2022-06-06 16:46:30|40342.5|40302.5|40337.5|40297.5|40345.9|40305.9|40337.5|40297.5|4
1654534000000|2022-06-06 16:46:40|40347.5|40307.5|40347.5|40307.5|40347.5|40307.5|40347.5|40307.5|9
1654534010000|2022-06-06 16:46:50|||||||||1
1654534020000|2022-06-06 16:47:00|||||||||2
1654534030000|2022-06-06 16:47:10|40345.9|40305.9|40347.5|40307.5|40347.5|40307.5|40345.9|40305.9|1
1654534040000|2022-06-06 16:47:20|40345.9|40305.9|40345.9|40305.9|40345.9|40305.9|40345.9|40305.9|3
1654534050000|2022-06-06 16:47:30|40339.1|40299.1|40337.5|40297.5|40339.1|40299.1|40337.5|40297.5|6
1654534060000|2022-06-06 16:47:40|40330.9|40290.9|40327.5|40287.5|40330.9|40290.9|40325.9|40285.9|3
1654534070000|2022-06-06 16:47:50|40330.9|40290.9|40332.6|40292.6|40334.2|40294.2|40324.2|40284.2|5
1654534080000|2022-06-06 16:48:00|40327.6|40287.6|40334.2|40294.2|40334.2|40294.2|40327.6|40287.6|11
1654534090000|2022-06-06 16:48:10|40332.6|40292.6|40324.2|40284.2|40332.6|40292.6|40324.2|40284.2|1
1654534100000|2022-06-06 16:48:20|40327.6|40287.6|40324.2|40284.2|40327.6|40287.6|40324.2|40284.2|3
1654534110000|2022-06-06 16:48:30|40327.6|40287.6|40324.2|40284.2|40327.6|40287.6|40324.2|40284.2|12
1654534130000|2022-06-06 16:48:50|40327.6|40287.6|40324.2|40284.2|40327.6|40287.6|40324.2|40284.2|3
1654534140000|2022-06-06 16:49:00|40330.8|40290.8|40334.2|40294.2|40335.8|40295.8|40330.8|40290.8|14
1654534150000|2022-06-06 16:49:10|40327.5|40287.5|40330.8|40290.8|40330.8|40290.8|40327.5|40287.5|5
1654534160000|2022-06-06 16:49:20|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|40335.8|40295.8|5
1654534170000|2022-06-06 16:49:30|40335.8|40295.8|40335.8|40295.8|40337.5|40297.5|40335.8|40295.8|4
1654534180000|2022-06-06 16:49:40|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|1
1654534190000|2022-06-06 16:49:50|40347.5|40307.5|40347.5|40307.5|40350.8|40310.8|40337.5|40297.5|13
1654534200000|2022-06-06 16:50:00|40350.7|40310.7|40357.5|40317.5|40357.5|40317.5|40350.7|40310.7|7
1654534210000|2022-06-06 16:50:10|40359.1|40319.1|40357.5|40317.5|40359.1|40319.1|40357.5|40317.5|1
1654534220000|2022-06-06 16:50:20|40350.8|40310.8|40347.5|40307.5|40350.8|40310.8|40347.5|40307.5|4
1654534230000|2022-06-06 16:50:30|40357.5|40317.5|40355.8|40315.8|40357.5|40317.5|40355.8|40315.8|3
1654534240000|2022-06-06 16:50:40|40347.5|40307.5|40355.8|40315.8|40355.8|40315.8|40347.5|40307.5|3
1654534250000|2022-06-06 16:50:50|40352.5|40312.5|40357.5|40317.5|40357.5|40317.5|40347.5|40307.5|1
1654534260000|2022-06-06 16:51:00|40355.8|40315.8|40357.5|40317.5|40357.5|40317.5|40355.8|40315.8|3
1654534270000|2022-06-06 16:51:10|40360.8|40320.8|40357.5|40317.5|40360.8|40320.8|40357.5|40317.5|0
1654534280000|2022-06-06 16:51:20|40367.5|40327.5|40367.5|40327.5|40367.5|40327.5|40367.5|40327.5|5
1654534290000|2022-06-06 16:51:30|||||||||3
1654534300000|2022-06-06 16:51:40|40365.8|40325.8|40377.5|40337.5|40377.5|40337.5|40365.8|40325.8|9
1654534310000|2022-06-06 16:51:50|40372.5|40332.5|40357.5|40317.5|40372.5|40332.5|40357.5|40317.5|2
1654534320000|2022-06-06 16:52:00|||||||||5
1654534330000|2022-06-06 16:52:10|40352.5|40312.5|40357.5|40317.5|40357.5|40317.5|40352.5|40312.5|5
1654534350000|2022-06-06 16:52:30|40347.5|40307.5|40355.8|40315.8|40357.5|40317.5|40347.5|40307.5|15
1654534360000|2022-06-06 16:52:40|40352.5|40312.5|40355.8|40315.8|40355.8|40315.8|40352.5|40312.5|0
1654534370000|2022-06-06 16:52:50|40352.5|40312.5|40355.8|40315.8|40355.8|40315.8|40347.5|40307.5|3
1654534380000|2022-06-06 16:53:00|40352.5|40312.5|40357.5|40317.5|40357.5|40317.5|40352.5|40312.5|5
1654534410000|2022-06-06 16:53:30|40357.4|40317.4|40357.4|40317.4|40357.4|40317.4|40357.4|40317.4|2
1654534430000|2022-06-06 16:53:50|||||||||3
1654534440000|2022-06-06 16:54:00|40359.1|40319.1|40367.4|40327.4|40367.4|40327.4|40359.1|40319.1|6
1654534470000|2022-06-06 16:54:30|||||||||2
1654534490000|2022-06-06 16:54:50|40365.8|40325.8|40365.8|40325.8|40365.8|40325.8|40365.8|40325.8|1
1654534500000|2022-06-06 16:55:00|40367.4|40327.4|40367.4|40327.4|40367.4|40327.4|40367.4|40327.4|2
1654534510000|2022-06-06 16:55:10|||||||||1
1654534530000|2022-06-06 16:55:30|40382.4|40342.4|40389.1|40349.1|40389.1|40349.1|40382.4|40342.4|5
1654534540000|2022-06-06 16:55:40|40385.8|40345.8|40389.1|40349.1|40389.1|40349.1|40377.4|40337.4|12
1654534550000|2022-06-06 16:55:50|40384.1|40344.1|40379.1|40339.1|40387.4|40347.4|40379.1|40339.1|2
1654534560000|2022-06-06 16:56:00|40372.4|40332.4|40367.4|40327.4|40377.4|40337.4|40367.4|40327.4|12
1654534570000|2022-06-06 16:56:10|||||||||1
1654534580000|2022-06-06 16:56:20|||||||||1
1654534590000|2022-06-06 16:56:30|||||||||2
1654534610000|2022-06-06 16:56:50|40365.8|40325.8|40377.4|40337.4|40377.4|40337.4|40365.8|40325.8|5
1654534620000|2022-06-06 16:57:00|40370.8|40330.8|40367.4|40327.4|40370.8|40330.8|40367.4|40327.4|4
1654534630000|2022-06-06 16:57:10|||||||||2
1654534640000|2022-06-06 16:57:20|40365.8|40325.8|40365.8|40325.8|40365.8|40325.8|40365.8|40325.8|0
1654534650000|2022-06-06 16:57:30|40360.8|40320.8|40365.8|40325.8|40365.8|40325.8|40360.8|40320.8|5
1654534660000|2022-06-06 16:57:40|||||||||1
1654534670000|2022-06-06 16:57:50|40357.4|40317.4|40360.8|40320.8|40360.8|40320.8|40357.4|40317.4|2
1654534680000|2022-06-06 16:58:00|40362.4|40322.4|40360.8|40320.8|40365.8|40325.8|40357.4|40317.4|3
1654534690000|2022-06-06 16:58:10|40357.4|40317.4|40357.4|40317.4|40357.4|40317.4|40357.4|40317.4|0
1654534700000|2022-06-06 16:58:20|40367.4|40327.4|40367.4|40327.4|40367.4|40327.4|40367.4|40327.4|4
1654534710000|2022-06-06 16:58:30|40375.7|40335.7|40384|40344|40397.4|40357.4|40375.7|40335.7|35
1654534720000|2022-06-06 16:58:40|40377.4|40337.4|40370.7|40330.7|40377.4|40337.4|40369|40329|8
1654534730000|2022-06-06 16:58:50|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|40365.7|40325.7|1
1654534740000|2022-06-06 16:59:00|40369|40329|40369|40329|40369|40329|40369|40329|2
1654534750000|2022-06-06 16:59:10|40364|40324|40370.7|40330.7|40372.3|40332.3|40364|40324|3
1654534760000|2022-06-06 16:59:20|||||||||1
1654534770000|2022-06-06 16:59:30|40375.7|40335.7|40370.7|40330.7|40375.7|40335.7|40369|40329|5
1654534780000|2022-06-06 16:59:40|40365.7|40325.7|40362.3|40322.3|40365.7|40325.7|40362.3|40322.3|0
1654534790000|2022-06-06 16:59:50|40352.3|40312.3|40367.3|40327.3|40367.3|40327.3|40352.3|40312.3|7
1654534800000|2022-06-06 17:00:00|40362.3|40322.3|40362.3|40322.3|40362.3|40322.3|40362.3|40322.3|3
1654534810000|2022-06-06 17:00:10|40367.3|40327.3|40367.3|40327.3|40367.3|40327.3|40365.7|40325.7|0
1654534820000|2022-06-06 17:00:20|40370.7|40330.7|40377.3|40337.3|40377.3|40337.3|40367.3|40327.3|7
1654534830000|2022-06-06 17:00:30|||||||||3
1654534840000|2022-06-06 17:00:40|40372.3|40332.3|40372.3|40332.3|40372.3|40332.3|40372.3|40332.3|5
1654534850000|2022-06-06 17:00:50|40370.7|40330.7|40367.3|40327.3|40370.7|40330.7|40367.3|40327.3|0
1654534860000|2022-06-06 17:01:00|40372.3|40332.3|40367.3|40327.3|40372.3|40332.3|40367.3|40327.3|14
1654534870000|2022-06-06 17:01:10|40372.3|40332.3|40372.3|40332.3|40372.3|40332.3|40372.3|40332.3|5
1654534890000|2022-06-06 17:01:30|40370.7|40330.7|40372.3|40332.3|40372.3|40332.3|40367.3|40327.3|5
1654534900000|2022-06-06 17:01:40|40370.7|40330.7|40372.3|40332.3|40372.3|40332.3|40370.7|40330.7|3
1654534910000|2022-06-06 17:01:50|40368.9|40328.9|40360.6|40320.6|40368.9|40328.9|40360.6|40320.6|26
1654534920000|2022-06-06 17:02:00|40358.9|40318.9|40358.9|40318.9|40358.9|40318.9|40357.3|40317.3|5
1654534930000|2022-06-06 17:02:10|40360.6|40320.6|40372.3|40332.3|40372.3|40332.3|40360.6|40320.6|5
1654534940000|2022-06-06 17:02:20|40377.3|40337.3|40372.3|40332.3|40377.3|40337.3|40372.3|40332.3|0
1654534950000|2022-06-06 17:02:30|40370.7|40330.7|40372.3|40332.3|40372.3|40332.3|40367.3|40327.3|5
1654534960000|2022-06-06 17:02:40|40370.7|40330.7|40367.3|40327.3|40370.7|40330.7|40367.3|40327.3|0
1654534970000|2022-06-06 17:02:50|40370.6|40330.6|40377.3|40337.3|40377.3|40337.3|40367.3|40327.3|3
1654534980000|2022-06-06 17:03:00|40382.3|40342.3|40378.9|40338.9|40387.3|40347.3|40378.9|40338.9|8
1654534990000|2022-06-06 17:03:10|40412.3|40372.3|40435.5|40395.5|40435.5|40395.5|40412.3|40372.3|47
1654535000000|2022-06-06 17:03:20|40430.5|40390.5|40427.2|40387.2|40430.5|40390.5|40427.2|40387.2|1
1654535010000|2022-06-06 17:03:30|40425.5|40385.5|40435.5|40395.5|40435.5|40395.5|40425.5|40385.5|7
1654535020000|2022-06-06 17:03:40|40427.2|40387.2|40425.5|40385.5|40432.2|40392.2|40418.8|40378.8|19
1654535030000|2022-06-06 17:03:50|40435.5|40395.5|40435.5|40395.5|40435.5|40395.5|40425.5|40385.5|3
1654535040000|2022-06-06 17:04:00|40437.2|40397.2|40435.5|40395.5|40437.2|40397.2|40425.5|40385.5|2
1654535050000|2022-06-06 17:04:10|40430.5|40390.5|40435.5|40395.5|40435.5|40395.5|40425.5|40385.5|6
1654535060000|2022-06-06 17:04:20|40437.2|40397.2|40447.2|40407.2|40447.2|40407.2|40437.2|40397.2|12
1654535070000|2022-06-06 17:04:30|40442.2|40402.2|40442.2|40402.2|40445.5|40405.5|40442.2|40402.2|5
1654535080000|2022-06-06 17:04:40|40438.8|40398.8|40438.8|40398.8|40442.2|40402.2|40438.8|40398.8|0
1654535090000|2022-06-06 17:04:50|40437.2|40397.2|40437.2|40397.2|40442.2|40402.2|40437.2|40397.2|1
1654535100000|2022-06-06 17:05:00|40445.5|40405.5|40437.2|40397.2|40445.5|40405.5|40437.2|40397.2|3
1654535120000|2022-06-06 17:05:20|40435.5|40395.5|40432.2|40392.2|40435.5|40395.5|40432.2|40392.2|4
1654535130000|2022-06-06 17:05:30|40435.5|40395.5|40435.5|40395.5|40437.2|40397.2|40435.5|40395.5|1
1654535140000|2022-06-06 17:05:40|40430.5|40390.5|40437.2|40397.2|40437.2|40397.2|40430.5|40390.5|1
1654535160000|2022-06-06 17:06:00|40435.5|40395.5|40437.2|40397.2|40437.2|40397.2|40435.5|40395.5|3
1654535170000|2022-06-06 17:06:10|40428.8|40388.8|40428.8|40388.8|40428.8|40388.8|40428.8|40388.8|3
1654535190000|2022-06-06 17:06:30|40432.2|40392.2|40428.8|40388.8|40432.2|40392.2|40428.8|40388.8|2
1654535200000|2022-06-06 17:06:40|40432.2|40392.2|40437.2|40397.2|40437.2|40397.2|40432.2|40392.2|1
1654535220000|2022-06-06 17:07:00|40437.1|40397.1|40437.1|40397.1|40437.1|40397.1|40437.1|40397.1|4
1654535230000|2022-06-06 17:07:10|40428.8|40388.8|40435.5|40395.5|40437.1|40397.1|40428.8|40388.8|3
1654535240000|2022-06-06 17:07:20|40428.8|40388.8|40428.8|40388.8|40428.8|40388.8|40428.8|40388.8|1
1654535250000|2022-06-06 17:07:30|40427.1|40387.1|40427.1|40387.1|40427.1|40387.1|40427.1|40387.1|2
1654535280000|2022-06-06 17:08:00|||||||||7
1654535290000|2022-06-06 17:08:10|40425.5|40385.5|40425.5|40385.5|40425.5|40385.5|40425.5|40385.5|3
1654535300000|2022-06-06 17:08:20|40427.1|40387.1|40427.1|40387.1|40427.1|40387.1|40427.1|40387.1|0
1654535310000|2022-06-06 17:08:30|||||||||3
1654535340000|2022-06-06 17:09:00|||||||||2
1654535360000|2022-06-06 17:09:20|40435.5|40395.5|40437.1|40397.1|40437.1|40397.1|40435.5|40395.5|7
1654535370000|2022-06-06 17:09:30|40433.8|40393.8|40433.8|40393.8|40433.8|40393.8|40433.8|40393.8|2
1654535380000|2022-06-06 17:09:40|||||||||1
1654535390000|2022-06-06 17:09:50|40432.1|40392.1|40423.8|40383.8|40432.1|40392.1|40423.8|40383.8|0
1654535400000|2022-06-06 17:10:00|40430.5|40390.5|40443.8|40403.8|40443.8|40403.8|40430.5|40390.5|6
1654535410000|2022-06-06 17:10:10|40440.4|40400.4|40440.4|40400.4|40440.4|40400.4|40440.4|40400.4|0
1654535420000|2022-06-06 17:10:20|40443.8|40403.8|40440.4|40400.4|40443.8|40403.8|40440.4|40400.4|0
1654535430000|2022-06-06 17:10:30|40450.4|40410.4|40460.4|40420.4|40460.4|40420.4|40450.4|40410.4|6
1654535440000|2022-06-06 17:10:40|40463.8|40423.8|40468.8|40428.8|40470.4|40430.4|40458.8|40418.8|8
1654535450000|2022-06-06 17:10:50|40463.8|40423.8|40463.8|40423.8|40463.8|40423.8|40463.8|40423.8|7
1654535460000|2022-06-06 17:11:00|40470.4|40430.4|40470.4|40430.4|40470.4|40430.4|40470.4|40430.4|3
1654535480000|2022-06-06 17:11:20|40468.8|40428.8|40460.4|40420.4|40468.8|40428.8|40460.4|40420.4|0
1654535490000|2022-06-06 17:11:30|||||||||2
1654535500000|2022-06-06 17:11:40|40468.7|40428.7|40470.4|40430.4|40470.4|40430.4|40468.7|40428.7|5
1654535510000|2022-06-06 17:11:50|40468.7|40428.7|40458.7|40418.7|40470.4|40430.4|40453.7|40413.7|7
1654535520000|2022-06-06 17:12:00|40453.7|40413.7|40453.7|40413.7|40453.7|40413.7|40450.4|40410.4|0
1654535530000|2022-06-06 17:12:10|40450.4|40410.4|40458.7|40418.7|40463.7|40423.7|40450.4|40410.4|3
1654535540000|2022-06-06 17:12:20|40460.4|40420.4|40458.7|40418.7|40460.4|40420.4|40458.7|40418.7|3
1654535550000|2022-06-06 17:12:30|40460.4|40420.4|40458.7|40418.7|40460.4|40420.4|40458.7|40418.7|3
1654535560000|2022-06-06 17:12:40|40453.7|40413.7|40458.7|40418.7|40460.4|40420.4|40453.7|40413.7|3
1654535580000|2022-06-06 17:13:00|40463.7|40423.7|40460.4|40420.4|40463.7|40423.7|40460.4|40420.4|2
1654535600000|2022-06-06 17:13:20|40463.7|40423.7|40463.7|40423.7|40463.7|40423.7|40463.7|40423.7|1
1654535610000|2022-06-06 17:13:30|40460.4|40420.4|40460.4|40420.4|40460.4|40420.4|40460.4|40420.4|2
1654535620000|2022-06-06 17:13:40|40458.7|40418.7|40480.4|40440.4|40483.7|40443.7|40458.7|40418.7|9
1654535630000|2022-06-06 17:13:50|40483.7|40443.7|40488.7|40448.7|40488.7|40448.7|40478.7|40438.7|3
1654535640000|2022-06-06 17:14:00|40490.4|40450.4|40490.4|40450.4|40492|40452|40488.7|40448.7|11
1654535650000|2022-06-06 17:14:10|40492|40452|40490.4|40450.4|40497|40457|40490.4|40450.4|2
1654535660000|2022-06-06 17:14:20|40497.1|40457.1|40500.4|40460.4|40500.4|40460.4|40497|40457|4
1654535670000|2022-06-06 17:14:30|40497|40457|40500.4|40460.4|40500.4|40460.4|40497|40457|3
1654535680000|2022-06-06 17:14:40|40497|40457|40500.4|40460.4|40500.4|40460.4|40497|40457|3
1654535690000|2022-06-06 17:14:50|40497|40457|40497|40457|40497|40457|40497|40457|1
1654535700000|2022-06-06 17:15:00|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|40497|40457|9
1654535710000|2022-06-06 17:15:10|40497|40457|40497|40457|40500.4|40460.4|40497|40457|0
1654535720000|2022-06-06 17:15:20|40483.7|40443.7|40490.4|40450.4|40490.4|40450.4|40478.7|40438.7|18
1654535730000|2022-06-06 17:15:30|40492|40452|40490.4|40450.4|40492|40452|40483.7|40443.7|7
1654535740000|2022-06-06 17:15:40|40490.3|40450.3|40493.7|40453.7|40493.7|40453.7|40490.3|40450.3|1
1654535750000|2022-06-06 17:15:50|40490.3|40450.3|40493.7|40453.7|40500.3|40460.3|40490.3|40450.3|9
1654535760000|2022-06-06 17:16:00|40490.3|40450.3|40493.7|40453.7|40493.7|40453.7|40483.7|40443.7|5
1654535770000|2022-06-06 17:16:10|40490.3|40450.3|40500.4|40460.4|40505.4|40465.4|40490.3|40450.3|12
1654535790000|2022-06-06 17:16:30|40490.4|40450.4|40495.4|40455.4|40500.4|40460.4|40490.4|40450.4|10
1654535800000|2022-06-06 17:16:40|40493.8|40453.8|40495.4|40455.4|40495.4|40455.4|40493.8|40453.8|0
1654535820000|2022-06-06 17:17:00|40498.8|40458.8|40500.4|40460.4|40500.4|40460.4|40493.8|40453.8|12
1654535830000|2022-06-06 17:17:10|40503.8|40463.8|40505.4|40465.4|40505.4|40465.4|40503.8|40463.8|1
1654535840000|2022-06-06 17:17:20|40508.8|40468.8|40513.8|40473.8|40513.8|40473.8|40505.4|40465.4|0
1654535850000|2022-06-06 17:17:30|||||||||3
1654535860000|2022-06-06 17:17:40|40520.5|40480.5|40527.1|40487.1|40527.1|40487.1|40520.5|40480.5|5
1654535870000|2022-06-06 17:17:50|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|1
1654535880000|2022-06-06 17:18:00|40523.8|40483.8|40520.4|40480.4|40523.8|40483.8|40515.4|40475.4|9
1654535890000|2022-06-06 17:18:10|40525.4|40485.4|40525.4|40485.4|40525.4|40485.4|40520.4|40480.4|0
1654535900000|2022-06-06 17:18:20|40520.5|40480.5|40507.1|40467.1|40520.5|40480.5|40497.1|40457.1|11
1654535910000|2022-06-06 17:18:30|40503.7|40463.7|40507.1|40467.1|40507.1|40467.1|40503.7|40463.7|3
1654535920000|2022-06-06 17:18:40|40502.1|40462.1|40500.4|40460.4|40505.4|40465.4|40500.4|40460.4|2
1654535930000|2022-06-06 17:18:50|40497.1|40457.1|40502.1|40462.1|40505.4|40465.4|40497.1|40457.1|6
1654535940000|2022-06-06 17:19:00|40497.1|40457.1|40497.1|40457.1|40502.1|40462.1|40497.1|40457.1|5
1654535960000|2022-06-06 17:19:20|40500.4|40460.4|40497.1|40457.1|40500.4|40460.4|40497.1|40457.1|2
1654535970000|2022-06-06 17:19:30|40492.1|40452.1|40495.4|40455.4|40495.4|40455.4|40492.1|40452.1|5
1654535980000|2022-06-06 17:19:40|40497.1|40457.1|40507.1|40467.1|40507.1|40467.1|40497.1|40457.1|1
1654536000000|2022-06-06 17:20:00|40498.7|40458.7|40498.7|40458.7|40505.4|40465.4|40498.7|40458.7|6
1654536010000|2022-06-06 17:20:10|40505.4|40465.4|40505.4|40465.4|40505.4|40465.4|40505.4|40465.4|0
1654536020000|2022-06-06 17:20:20|40502.1|40462.1|40505.4|40465.4|40505.4|40465.4|40498.7|40458.7|0
1654536030000|2022-06-06 17:20:30|40502.1|40462.1|40495.4|40455.4|40507|40467|40495.4|40455.4|7
1654536060000|2022-06-06 17:21:00|40493.8|40453.8|40483.8|40443.8|40493.8|40453.8|40483.8|40443.8|13
1654536070000|2022-06-06 17:21:10|40480.4|40440.4|40483.8|40443.8|40483.8|40443.8|40475.4|40435.4|9
1654536080000|2022-06-06 17:21:20|40487.1|40447.1|40493.8|40453.8|40493.8|40453.8|40483.8|40443.8|2
1654536090000|2022-06-06 17:21:30|||||||||3
1654536100000|2022-06-06 17:21:40|40495.4|40455.4|40498.8|40458.8|40498.8|40458.8|40495.4|40455.4|3
1654536110000|2022-06-06 17:21:50|40493.8|40453.8|40493.8|40453.8|40493.8|40453.8|40490.4|40450.4|0
1654536120000|2022-06-06 17:22:00|||||||||4
1654536150000|2022-06-06 17:22:30|40495.4|40455.4|40500.4|40460.4|40500.4|40460.4|40493.8|40453.8|5
1654536160000|2022-06-06 17:22:40|40503.8|40463.8|40500.4|40460.4|40503.8|40463.8|40500.4|40460.4|0
1654536170000|2022-06-06 17:22:50|40498.8|40458.8|40498.8|40458.8|40498.8|40458.8|40498.8|40458.8|9
1654536180000|2022-06-06 17:23:00|40500.4|40460.4|40498.8|40458.8|40500.4|40460.4|40498.8|40458.8|7
1654536200000|2022-06-06 17:23:20|40493.8|40453.8|40493.8|40453.8|40493.8|40453.8|40493.8|40453.8|0
1654536210000|2022-06-06 17:23:30|40497.1|40457.1|40495.4|40455.4|40500.4|40460.4|40493.8|40453.8|10
1654536220000|2022-06-06 17:23:40|40490.4|40450.4|40495.4|40455.4|40495.4|40455.4|40490.4|40450.4|0
1654536230000|2022-06-06 17:23:50|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|40500.4|40460.4|0
1654536240000|2022-06-06 17:24:00|40493.8|40453.8|40485.4|40445.4|40493.8|40453.8|40485.4|40445.4|9
1654536250000|2022-06-06 17:24:10|40483.8|40443.8|40483.8|40443.8|40483.8|40443.8|40483.8|40443.8|0
1654536270000|2022-06-06 17:24:30|40478.8|40438.8|40480.4|40440.4|40480.4|40440.4|40478.8|40438.8|4
1654536280000|2022-06-06 17:24:40|40483.8|40443.8|40483.8|40443.8|40483.8|40443.8|40483.8|40443.8|0
1654536290000|2022-06-06 17:24:50|40487.1|40447.1|40483.8|40443.8|40490.4|40450.4|40483.8|40443.8|3
1654536300000|2022-06-06 17:25:00|40480.4|40440.4|40480.4|40440.4|40483.8|40443.8|40480.4|40440.4|7
1654536310000|2022-06-06 17:25:10|40478.8|40438.8|40475.4|40435.4|40478.8|40438.8|40475.4|40435.4|2
1654536320000|2022-06-06 17:25:20|40478.8|40438.8|40475.4|40435.4|40478.8|40438.8|40475.4|40435.4|0
1654536330000|2022-06-06 17:25:30|40473.7|40433.7|40473.7|40433.7|40473.7|40433.7|40470.4|40430.4|8
1654536340000|2022-06-06 17:25:40|40475.4|40435.4|40480.4|40440.4|40480.4|40440.4|40470.4|40430.4|4
1654536350000|2022-06-06 17:25:50|40495.4|40455.4|40493.7|40453.7|40495.4|40455.4|40493.7|40453.7|3
1654536360000|2022-06-06 17:26:00|40490.4|40450.4|40493.7|40453.7|40500.4|40460.4|40490.4|40450.4|10
1654536370000|2022-06-06 17:26:10|40495.4|40455.4|40490.4|40450.4|40498.7|40458.7|40490.4|40450.4|2
1654536380000|2022-06-06 17:26:20|40495.4|40455.4|40495.4|40455.4|40498.7|40458.7|40495.4|40455.4|3
1654536390000|2022-06-06 17:26:30|40493.7|40453.7|40495.4|40455.4|40498.7|40458.7|40493.7|40453.7|5
1654536400000|2022-06-06 17:26:40|40493.7|40453.7|40495.4|40455.4|40500.4|40460.4|40493.7|40453.7|2
1654536410000|2022-06-06 17:26:50|40493.7|40453.7|40493.7|40453.7|40493.7|40453.7|40493.7|40453.7|0
1654536420000|2022-06-06 17:27:00|||||||||5
1654536430000|2022-06-06 17:27:10|40485.4|40445.4|40485.4|40445.4|40485.4|40445.4|40485.4|40445.4|1
1654536440000|2022-06-06 17:27:20|40483.7|40443.7|40490.4|40450.4|40490.4|40450.4|40483.7|40443.7|1
1654536450000|2022-06-06 17:27:30|||||||||4
1654536460000|2022-06-06 17:27:40|40493.7|40453.7|40493.7|40453.7|40493.7|40453.7|40493.7|40453.7|0
1654536480000|2022-06-06 17:28:00|40483.7|40443.7|40473.7|40433.7|40483.7|40443.7|40473.7|40433.7|21
1654536490000|2022-06-06 17:28:10|40478.7|40438.7|40483.7|40443.7|40483.7|40443.7|40478.7|40438.7|2
1654536510000|2022-06-06 17:28:30|||||||||4
1654536540000|2022-06-06 17:29:00|||||||||14
1654536560000|2022-06-06 17:29:20|40493.7|40453.7|40493.7|40453.7|40493.7|40453.7|40493.7|40453.7|1
1654536570000|2022-06-06 17:29:30|||||||||4
1654536580000|2022-06-06 17:29:40|||||||||1
1654536590000|2022-06-06 17:29:50|40485.3|40445.3|40485.3|40445.3|40490.3|40450.3|40483.7|40443.7|7
1654536600000|2022-06-06 17:30:00|40483.7|40443.7|40462.1|40422.1|40485.3|40445.3|40452.1|40412.1|14
1654536610000|2022-06-06 17:30:10|40470.5|40430.5|40445.5|40405.5|40470.5|40430.5|40445.5|40405.5|11
1654536620000|2022-06-06 17:30:20|40448.8|40408.8|40450.5|40410.5|40450.5|40410.5|40445.5|40405.5|7
1654536630000|2022-06-06 17:30:30|40450.4|40410.4|40437.1|40397.1|40450.4|40410.4|40437.1|40397.1|3
1654536640000|2022-06-06 17:30:40|40440.4|40400.4|40440.4|40400.4|40443.8|40403.8|40440.4|40400.4|2
1654536660000|2022-06-06 17:31:00|40442.1|40402.1|40442.1|40402.1|40445.4|40405.4|40442.1|40402.1|9
1654536670000|2022-06-06 17:31:10|40445.4|40405.4|40442.1|40402.1|40445.4|40405.4|40442.1|40402.1|0
1654536680000|2022-06-06 17:31:20|40445.4|40405.4|40462.1|40422.1|40465.4|40425.4|40445.4|40405.4|6
1654536690000|2022-06-06 17:31:30|40460.4|40420.4|40472.1|40432.1|40472.1|40432.1|40460.4|40420.4|6
1654536700000|2022-06-06 17:31:40|40477.1|40437.1|40477.1|40437.1|40477.1|40437.1|40477.1|40437.1|0
1654536710000|2022-06-06 17:31:50|40478.7|40438.7|40480.4|40440.4|40480.4|40440.4|40478.7|40438.7|4
1654536720000|2022-06-06 17:32:00|40470.4|40430.4|40480.4|40440.4|40480.4|40440.4|40470.4|40430.4|21
1654536730000|2022-06-06 17:32:10|40477.1|40437.1|40477.1|40437.1|40477.1|40437.1|40477.1|40437.1|1
1654536740000|2022-06-06 17:32:20|40480.4|40440.4|40487.1|40447.1|40487.1|40447.1|40472.1|40432.1|2
1654536750000|2022-06-06 17:32:30|40482.1|40442.1|40482.1|40442.1|40482.1|40442.1|40482.1|40442.1|6
1654536760000|2022-06-06 17:32:40|40487.1|40447.1|40487.1|40447.1|40487.1|40447.1|40487.1|40447.1|1
1654536780000|2022-06-06 17:33:00|40497.1|40457.1|40513.7|40473.7|40513.7|40473.7|40497.1|40457.1|27
1654536790000|2022-06-06 17:33:10|||||||||2
1654536800000|2022-06-06 17:33:20|||||||||2
1654536810000|2022-06-06 17:33:30|40523.7|40483.7|40513.7|40473.7|40523.7|40483.7|40513.7|40473.7|10
1654536820000|2022-06-06 17:33:40|40510.3|40470.3|40513.7|40473.7|40513.7|40473.7|40510.3|40470.3|3
1654536840000|2022-06-06 17:34:00|40523.7|40483.7|40515.3|40475.3|40523.7|40483.7|40515.3|40475.3|9
1654536850000|2022-06-06 17:34:10|40513.7|40473.7|40515.3|40475.3|40515.3|40475.3|40513.7|40473.7|2
1654536860000|2022-06-06 17:34:20|40516.9|40476.9|40515.3|40475.3|40516.9|40476.9|40513.7|40473.7|1
1654536870000|2022-06-06 17:34:30|40513.7|40473.7|40513.7|40473.7|40515.3|40475.3|40513.7|40473.7|3
1654536880000|2022-06-06 17:34:40|40520.3|40480.3|40520.3|40480.3|40520.3|40480.3|40520.3|40480.3|0
1654536890000|2022-06-06 17:34:50|40513.7|40473.7|40513.7|40473.7|40513.7|40473.7|40513.7|40473.7|4
1654536900000|2022-06-06 17:35:00|40505.3|40465.3|40493.7|40453.7|40505.3|40465.3|40493.7|40453.7|7
1654536920000|2022-06-06 17:35:20|40475.4|40435.4|40482|40442|40483.7|40443.7|40475.4|40435.4|16
1654536930000|2022-06-06 17:35:30|||||||||3
1654536940000|2022-06-06 17:35:40|40483.7|40443.7|40482|40442|40487|40447|40482|40442|0
1654536950000|2022-06-06 17:35:50|40483.7|40443.7|40493.7|40453.7|40493.7|40453.7|40483.7|40443.7|2
1654536960000|2022-06-06 17:36:00|40492|40452|40488.7|40448.7|40492|40452|40488.7|40448.7|7
1654536970000|2022-06-06 17:36:10|40492|40452|40483.7|40443.7|40492|40452|40483.7|40443.7|1
1654536980000|2022-06-06 17:36:20|40473.7|40433.7|40483.7|40443.7|40483.7|40443.7|40473.7|40433.7|9
1654536990000|2022-06-06 17:36:30|40480.3|40440.3|40480.3|40440.3|40480.3|40440.3|40480.3|40440.3|3
1654537000000|2022-06-06 17:36:40|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|1
1654537010000|2022-06-06 17:36:50|40476.9|40436.9|40483.7|40443.7|40483.7|40443.7|40476.9|40436.9|0
1654537020000|2022-06-06 17:37:00|40475.3|40435.3|40483.7|40443.7|40485.3|40445.3|40473.7|40433.7|9
1654537030000|2022-06-06 17:37:10|40485.3|40445.3|40483.7|40443.7|40485.3|40445.3|40483.7|40443.7|8
1654537050000|2022-06-06 17:37:30|||||||||2
1654537060000|2022-06-06 17:37:40|40478.7|40438.7|40483.7|40443.7|40483.7|40443.7|40475.3|40435.3|2
1654537070000|2022-06-06 17:37:50|40478.7|40438.7|40478.7|40438.7|40482|40442|40478.7|40438.7|2
1654537080000|2022-06-06 17:38:00|40475.3|40435.3|40473.7|40433.7|40475.3|40435.3|40468.7|40428.7|16
1654537090000|2022-06-06 17:38:10|||||||||1
1654537100000|2022-06-06 17:38:20|40468.7|40428.7|40468.7|40428.7|40468.7|40428.7|40465.3|40425.3|5
1654537110000|2022-06-06 17:38:30|40473.7|40433.7|40463.7|40423.7|40473.7|40433.7|40463.7|40423.7|5
1654537120000|2022-06-06 17:38:40|40473.7|40433.7|40473.7|40433.7|40473.7|40433.7|40465.3|40425.3|8
1654537130000|2022-06-06 17:38:50|||||||||1
1654537140000|2022-06-06 17:39:00|40473.6|40433.6|40468.6|40428.6|40473.6|40433.6|40468.6|40428.6|6
1654537150000|2022-06-06 17:39:10|40463.6|40423.6|40462|40422|40463.6|40423.6|40462|40422|8
1654537160000|2022-06-06 17:39:20|40457|40417|40453.6|40413.6|40457|40417|40447|40407|12
1654537170000|2022-06-06 17:39:30|40452|40412|40443.8|40403.8|40452|40412|40432|40392|11
1654537180000|2022-06-06 17:39:40|40448.8|40408.8|40443.8|40403.8|40448.8|40408.8|40443.8|40403.8|1
1654537190000|2022-06-06 17:39:50|40450.4|40410.4|40448.8|40408.8|40450.4|40410.4|40448.8|40408.8|1
1654537200000|2022-06-06 17:40:00|40450.4|40410.4|40450.4|40410.4|40453.8|40413.8|40447|40407|6
1654537220000|2022-06-06 17:40:20|40453.7|40413.7|40453.7|40413.7|40453.7|40413.7|40453.7|40413.7|3
1654537230000|2022-06-06 17:40:30|||||||||3
1654537240000|2022-06-06 17:40:40|40463.7|40423.7|40455.4|40415.4|40463.7|40423.7|40455.4|40415.4|8
1654537250000|2022-06-06 17:40:50|40458.7|40418.7|40470.4|40430.4|40470.4|40430.4|40458.7|40418.7|17
1654537260000|2022-06-06 17:41:00|40465.4|40425.4|40473.7|40433.7|40473.7|40433.7|40465.4|40425.4|10
1654537270000|2022-06-06 17:41:10|40463.7|40423.7|40463.7|40423.7|40463.7|40423.7|40463.7|40423.7|3
1654537280000|2022-06-06 17:41:20|40460.4|40420.4|40482|40442|40482|40442|40460.4|40420.4|10
1654537290000|2022-06-06 17:41:30|40480.4|40440.4|40480.4|40440.4|40482|40442|40480.4|40440.4|4
1654537300000|2022-06-06 17:41:40|40482|40442|40477|40437|40482|40442|40473.6|40433.6|1
1654537310000|2022-06-06 17:41:50|40473.6|40433.6|40483.6|40443.6|40487|40447|40473.6|40433.6|5
1654537320000|2022-06-06 17:42:00|40482|40442|40467|40427|40483.6|40443.6|40463.6|40423.6|10
1654537330000|2022-06-06 17:42:10|40463.6|40423.6|40467|40427|40467|40427|40463.6|40423.6|1
1654537340000|2022-06-06 17:42:20|40463.6|40423.6|40462|40422|40463.6|40423.6|40462|40422|9
1654537350000|2022-06-06 17:42:30|||||||||3
1654537370000|2022-06-06 17:42:50|40453.6|40413.6|40453.6|40413.6|40453.6|40413.6|40453.6|40413.6|5
1654537380000|2022-06-06 17:43:00|40457|40417|40463.6|40423.6|40463.6|40423.6|40457|40417|10
1654537390000|2022-06-06 17:43:10|||||||||1
1654537400000|2022-06-06 17:43:20|40453.6|40413.6|40453.6|40413.6|40453.6|40413.6|40453.6|40413.6|2
1654537410000|2022-06-06 17:43:30|||||||||4
1654537420000|2022-06-06 17:43:40|||||||||1
1654537430000|2022-06-06 17:43:50|||||||||2
1654537440000|2022-06-06 17:44:00|40457|40417|40463.6|40423.6|40463.6|40423.6|40457|40417|7
1654537450000|2022-06-06 17:44:10|40467|40427|40467|40427|40467|40427|40467|40427|1
1654537460000|2022-06-06 17:44:20|40473.6|40433.6|40477|40437|40477|40437|40473.6|40433.6|3
1654537470000|2022-06-06 17:44:30|40473.6|40433.6|40473.6|40433.6|40473.6|40433.6|40473.6|40433.6|4
1654537480000|2022-06-06 17:44:40|40477|40437|40473.6|40433.6|40477|40437|40473.6|40433.6|0
1654537490000|2022-06-06 17:44:50|40477|40437|40483.6|40443.6|40483.6|40443.6|40477|40437|2
1654537500000|2022-06-06 17:45:00|40482|40442|40490.3|40450.3|40490.3|40450.3|40480.3|40440.3|7
1654537510000|2022-06-06 17:45:10|||||||||1
1654537520000|2022-06-06 17:45:20|||||||||4
1654537530000|2022-06-06 17:45:30|40480.3|40440.3|40470.3|40430.3|40480.3|40440.3|40470.3|40430.3|8
1654537540000|2022-06-06 17:45:40|40480.3|40440.3|40480.3|40440.3|40480.3|40440.3|40480.3|40440.3|4
1654537550000|2022-06-06 17:45:50|40478.7|40438.7|40478.7|40438.7|40480.3|40440.3|40478.7|40438.7|13
1654537560000|2022-06-06 17:46:00|40470.3|40430.3|40470.3|40430.3|40470.3|40430.3|40470.3|40430.3|6
1654537570000|2022-06-06 17:46:10|||||||||1
1654537590000|2022-06-06 17:46:30|||||||||2
1654537600000|2022-06-06 17:46:40|40463.7|40423.7|40470.3|40430.3|40470.3|40430.3|40453.7|40413.7|17
1654537610000|2022-06-06 17:46:50|40467.1|40427.1|40467.1|40427.1|40477.1|40437.1|40457.1|40417.1|51
1654537620000|2022-06-06 17:47:00|40463.7|40423.7|40468.7|40428.7|40468.7|40428.7|40463.7|40423.7|13
1654537630000|2022-06-06 17:47:10|||||||||3
1654537640000|2022-06-06 17:47:20|40460.4|40420.4|40468.7|40428.7|40473.7|40433.7|40460.4|40420.4|42
1654537650000|2022-06-06 17:47:30|40470.3|40430.3|40467.1|40427.1|40470.3|40430.3|40462.1|40422.1|17
1654537660000|2022-06-06 17:47:40|40470.4|40430.4|40470.4|40430.4|40470.4|40430.4|40470.4|40430.4|2
1654537670000|2022-06-06 17:47:50|40490.4|40450.4|40485.4|40445.4|40490.4|40450.4|40483.8|40443.8|11
1654537680000|2022-06-06 17:48:00|40483.8|40443.8|40478.8|40438.8|40485.4|40445.4|40472.2|40432.2|101
1654537690000|2022-06-06 17:48:10|40482.2|40442.2|40475.4|40435.4|40482.2|40442.2|40475.4|40435.4|0
1654537700000|2022-06-06 17:48:20|40473.8|40433.8|40473.8|40433.8|40473.8|40433.8|40473.8|40433.8|0
1654537710000|2022-06-06 17:48:30|40470.4|40430.4|40465.4|40425.4|40473.8|40433.8|40465.4|40425.4|4
1654537720000|2022-06-06 17:48:40|40472.2|40432.2|40473.8|40433.8|40473.8|40433.8|40468.8|40428.8|5
1654537730000|2022-06-06 17:48:50|40475.4|40435.4|40475.4|40435.4|40478.8|40438.8|40473.8|40433.8|12
1654537740000|2022-06-06 17:49:00|40473.8|40433.8|40467.2|40427.2|40473.8|40433.8|40467.2|40427.2|11
1654537750000|2022-06-06 17:49:10|40473.8|40433.8|40472.2|40432.2|40473.8|40433.8|40472.2|40432.2|2
1654537760000|2022-06-06 17:49:20|40478.8|40438.8|40483.8|40443.8|40483.8|40443.8|40478.8|40438.8|0
1654537770000|2022-06-06 17:49:30|40480.4|40440.4|40492.1|40452.1|40493.7|40453.7|40478.8|40438.8|17
1654537780000|2022-06-06 17:49:40|40488.7|40448.7|40487.1|40447.1|40497.1|40457.1|40487.1|40447.1|3
1654537790000|2022-06-06 17:49:50|40487|40447|40488.7|40448.7|40488.7|40448.7|40482|40442|3
1654537800000|2022-06-06 17:50:00|40487|40447|40478.7|40438.7|40487|40447|40477|40437|21
1654537810000|2022-06-06 17:50:10|40477|40437|40477|40437|40477|40437|40477|40437|0
1654537820000|2022-06-06 17:50:20|40478.7|40438.7|40488.7|40448.7|40493.7|40453.7|40478.7|40438.7|22
1654537830000|2022-06-06 17:50:30|40485.3|40445.3|40483.7|40443.7|40485.3|40445.3|40483.7|40443.7|2
1654537840000|2022-06-06 17:50:40|40478.7|40438.7|40478.7|40438.7|40478.7|40438.7|40478.7|40438.7|3
1654537860000|2022-06-06 17:51:00|40477|40437|40478.7|40438.7|40478.7|40438.7|40473.7|40433.7|6
1654537870000|2022-06-06 17:51:10|40473.7|40433.7|40473.7|40433.7|40473.7|40433.7|40473.7|40433.7|1
1654537890000|2022-06-06 17:51:30|40465.4|40425.4|40457|40417|40465.4|40425.4|40457|40417|5
1654537900000|2022-06-06 17:51:40|40458.7|40418.7|40458.7|40418.7|40462|40422|40458.7|40418.7|8
1654537910000|2022-06-06 17:51:50|40462|40422|40458.7|40418.7|40465.4|40425.4|40458.7|40418.7|0
1654537920000|2022-06-06 17:52:00|40457|40417|40447|40407|40457|40417|40447|40407|4
1654537940000|2022-06-06 17:52:20|40448.7|40408.7|40452|40412|40455.4|40415.4|40448.7|40408.7|3
1654537950000|2022-06-06 17:52:30|40450.4|40410.4|40447|40407|40450.4|40410.4|40447|40407|2
1654537960000|2022-06-06 17:52:40|40450.4|40410.4|40443.8|40403.8|40450.4|40410.4|40443.8|40403.8|9
1654537980000|2022-06-06 17:53:00|40440.4|40400.4|40445.4|40405.4|40445.4|40405.4|40440.4|40400.4|8
1654537990000|2022-06-06 17:53:10|40443.8|40403.8|40448.8|40408.8|40453.8|40413.8|40443.8|40403.8|2
1654538000000|2022-06-06 17:53:20|40445.4|40405.4|40443.8|40403.8|40448.8|40408.8|40443.8|40403.8|2
1654538010000|2022-06-06 17:53:30|||||||||1
1654538020000|2022-06-06 17:53:40|40447.1|40407.1|40453.8|40413.8|40453.8|40413.8|40447.1|40407.1|3
1654538030000|2022-06-06 17:53:50|40450.4|40410.4|40450.4|40410.4|40450.4|40410.4|40450.4|40410.4|4
1654538040000|2022-06-06 17:54:00|40448.8|40408.8|40440.4|40400.4|40448.8|40408.8|40440.4|40400.4|6
1654538050000|2022-06-06 17:54:10|40443.8|40403.8|40445.4|40405.4|40445.4|40405.4|40443.8|40403.8|3
1654538060000|2022-06-06 17:54:20|40448.8|40408.8|40443.8|40403.8|40448.8|40408.8|40443.8|40403.8|2
1654538070000|2022-06-06 17:54:30|||||||||6
1654538080000|2022-06-06 17:54:40|||||||||7
1654538090000|2022-06-06 17:54:50|40450.4|40410.4|40453.8|40413.8|40453.8|40413.8|40445.4|40405.4|8
1654538100000|2022-06-06 17:55:00|40460.5|40420.5|40448.9|40408.9|40460.5|40420.5|40445.5|40405.5|25
1654538110000|2022-06-06 17:55:10|40450.5|40410.5|40450.5|40410.5|40450.5|40410.5|40450.5|40410.5|4
1654538120000|2022-06-06 17:55:20|40460.5|40420.5|40455.5|40415.5|40460.5|40420.5|40452.1|40412.1|8
1654538130000|2022-06-06 17:55:30|40452.1|40412.1|40452.1|40412.1|40457.1|40417.1|40452.1|40412.1|2
1654538140000|2022-06-06 17:55:40|40450.5|40410.5|40452.1|40412.1|40460.5|40420.5|40450.5|40410.5|2
1654538150000|2022-06-06 17:55:50|40453.7|40413.7|40452.1|40412.1|40453.7|40413.7|40452.1|40412.1|1
1654538160000|2022-06-06 17:56:00|40455.5|40415.5|40458.9|40418.9|40460.5|40420.5|40455.5|40415.5|6
1654538170000|2022-06-06 17:56:10|40455.5|40415.5|40455.5|40415.5|40455.5|40415.5|40455.5|40415.5|4
1654538180000|2022-06-06 17:56:20|40450.5|40410.5|40452.1|40412.1|40458.9|40418.9|40450.5|40410.5|16
1654538190000|2022-06-06 17:56:30|40450.5|40410.5|40452.1|40412.1|40452.1|40412.1|40450.5|40410.5|7
1654538200000|2022-06-06 17:56:40|40455.5|40415.5|40455.5|40415.5|40455.5|40415.5|40455.5|40415.5|8
1654538210000|2022-06-06 17:56:50|40457.1|40417.1|40455.5|40415.5|40460.5|40420.5|40452.1|40412.1|3
1654538220000|2022-06-06 17:57:00|40450.5|40410.5|40440.5|40400.5|40452.1|40412.1|40440.5|40400.5|8
1654538230000|2022-06-06 17:57:10|40437.1|40397.1|40440.5|40400.5|40440.5|40400.5|40437.1|40397.1|0
1654538240000|2022-06-06 17:57:20|40435.5|40395.5|40430.5|40390.5|40435.5|40395.5|40430.5|40390.5|3
1654538250000|2022-06-06 17:57:30|40440.5|40400.5|40440.5|40400.5|40440.5|40400.5|40440.5|40400.5|8
1654538260000|2022-06-06 17:57:40|40432.1|40392.1|40432.1|40392.1|40432.1|40392.1|40432.1|40392.1|13
1654538270000|2022-06-06 17:57:50|40430.5|40390.5|40427.1|40387.1|40432.1|40392.1|40427.1|40387.1|8
1654538280000|2022-06-06 17:58:00|40432.1|40392.1|40422.1|40382.1|40432.1|40392.1|40420.5|40380.5|21
1654538290000|2022-06-06 17:58:10|40427.1|40387.1|40422.1|40382.1|40427.1|40387.1|40422.1|40382.1|0
1654538300000|2022-06-06 17:58:20|40420.5|40380.5|40415.5|40375.5|40420.5|40380.5|40410.5|40370.5|2
1654538310000|2022-06-06 17:58:30|40412.1|40372.1|40410.5|40370.5|40415.5|40375.5|40410.5|40370.5|1
1654538320000|2022-06-06 17:58:40|40412.1|40372.1|40410.5|40370.5|40412.1|40372.1|40410.5|40370.5|1
1654538330000|2022-06-06 17:58:50|||||||||3
1654538340000|2022-06-06 17:59:00|40420.5|40380.5|40430.5|40390.5|40430.5|40390.5|40420.5|40380.5|18
1654538360000|2022-06-06 17:59:20|40422.1|40382.1|40422.1|40382.1|40422.1|40382.1|40422.1|40382.1|2
1654538370000|2022-06-06 17:59:30|40420.5|40380.5|40417.1|40377.1|40420.5|40380.5|40417.1|40377.1|2
1654538380000|2022-06-06 17:59:40|40420.5|40380.5|40420.5|40380.5|40420.5|40380.5|40420.5|40380.5|1
1654538390000|2022-06-06 17:59:50|||||||||12
1654538400000|2022-06-06 18:00:00|40417.1|40377.1|40413.7|40373.7|40420.5|40380.5|40413.7|40373.7|8
1654538410000|2022-06-06 18:00:10|40417.1|40377.1|40427.1|40387.1|40427.1|40387.1|40412.1|40372.1|24
1654538420000|2022-06-06 18:00:20|40423.7|40383.7|40412.1|40372.1|40427.1|40387.1|40412.1|40372.1|10
1654538430000|2022-06-06 18:00:30|40408.7|40368.7|40403.7|40363.7|40408.7|40368.7|40403.7|40363.7|2
1654538440000|2022-06-06 18:00:40|40408.7|40368.7|40408.7|40368.7|40408.7|40368.7|40408.7|40368.7|4
1654538450000|2022-06-06 18:00:50|40410.3|40370.3|40408.7|40368.7|40410.3|40370.3|40405.3|40365.3|1
1654538460000|2022-06-06 18:01:00|40405.3|40365.3|40413.7|40373.7|40417.1|40377.1|40403.7|40363.7|14
1654538470000|2022-06-06 18:01:10|40403.7|40363.7|40403.7|40363.7|40407.1|40367.1|40403.7|40363.7|2
1654538480000|2022-06-06 18:01:20|40407|40367|40418.7|40378.7|40418.7|40378.7|40407|40367|4
1654538490000|2022-06-06 18:01:30|40415.3|40375.3|40403.7|40363.7|40415.3|40375.3|40403.7|40363.7|8
1654538500000|2022-06-06 18:01:40|40402.1|40362.1|40390.4|40350.4|40402.1|40362.1|40390.4|40350.4|60
1654538510000|2022-06-06 18:01:50|40395.4|40355.4|40390.4|40350.4|40395.4|40355.4|40387.1|40347.1|14
1654538520000|2022-06-06 18:02:00|40380.6|40340.6|40370.4|40330.4|40380.6|40340.6|40370.4|40330.4|73
1654538530000|2022-06-06 18:02:10|40373.8|40333.8|40373.8|40333.8|40373.8|40333.8|40373.8|40333.8|3
1654538540000|2022-06-06 18:02:20|||||||||28
1654538550000|2022-06-06 18:02:30|||||||||7
1654538560000|2022-06-06 18:02:40|40368.8|40328.8|40363.8|40323.8|40368.8|40328.8|40363.8|40323.8|8
1654538570000|2022-06-06 18:02:50|40368.8|40328.8|40368.8|40328.8|40370.4|40330.4|40360.4|40320.4|28
1654538580000|2022-06-06 18:03:00|40365.4|40325.4|40363.8|40323.8|40368.8|40328.8|40360.4|40320.4|32
1654538590000|2022-06-06 18:03:10|40360.4|40320.4|40370.4|40330.4|40370.4|40330.4|40360.4|40320.4|1
1654538600000|2022-06-06 18:03:20|40378.8|40338.8|40370.4|40330.4|40378.8|40338.8|40368.8|40328.8|14
1654538610000|2022-06-06 18:03:30|40367.1|40327.1|40367.1|40327.1|40367.1|40327.1|40367.1|40327.1|2
1654538620000|2022-06-06 18:03:40|||||||||6
1654538630000|2022-06-06 18:03:50|40370.3|40330.3|40367.1|40327.1|40370.3|40330.3|40365.4|40325.4|15
1654538640000|2022-06-06 18:04:00|40363.8|40323.8|40370.3|40330.3|40370.3|40330.3|40360.4|40320.4|31
1654538660000|2022-06-06 18:04:20|40380.3|40340.3|40375.3|40335.3|40383.7|40343.7|40373.7|40333.7|47
1654538670000|2022-06-06 18:04:30|40373.7|40333.7|40380.3|40340.3|40380.3|40340.3|40373.7|40333.7|6
1654538680000|2022-06-06 18:04:40|40383.7|40343.7|40383.7|40343.7|40383.7|40343.7|40383.7|40343.7|1
1654538690000|2022-06-06 18:04:50|40378.7|40338.7|40383.7|40343.7|40383.7|40343.7|40378.7|40338.7|9
1654538700000|2022-06-06 18:05:00|40382.1|40342.1|40393.7|40353.7|40393.7|40353.7|40382.1|40342.1|11
1654538720000|2022-06-06 18:05:20|40383.7|40343.7|40393.7|40353.7|40393.7|40353.7|40383.7|40343.7|7
1654538730000|2022-06-06 18:05:30|40388.7|40348.7|40385.3|40345.3|40392.1|40352.1|40385.3|40345.3|1
1654538740000|2022-06-06 18:05:40|40388.7|40348.7|40388.7|40348.7|40392|40352|40385.3|40345.3|1
1654538750000|2022-06-06 18:05:50|40390.4|40350.4|40397|40357|40397|40357|40387|40347|12
1654538760000|2022-06-06 18:06:00|40393.7|40353.7|40387|40347|40393.7|40353.7|40383.7|40343.7|3
1654538770000|2022-06-06 18:06:10|40390.4|40350.4|40390.4|40350.4|40390.4|40350.4|40390.4|40350.4|1
1654538780000|2022-06-06 18:06:20|40392|40352|40387.2|40347.2|40395.4|40355.4|40383.8|40343.8|42
1654538790000|2022-06-06 18:06:30|40388.8|40348.8|40378.8|40338.8|40388.8|40348.8|40378.8|40338.8|14
1654538800000|2022-06-06 18:06:40|40387.2|40347.2|40388.8|40348.8|40388.8|40348.8|40387.2|40347.2|1
1654538810000|2022-06-06 18:06:50|40387.2|40347.2|40387.2|40347.2|40388.8|40348.8|40387.2|40347.2|1
1654538820000|2022-06-06 18:07:00|40377.2|40337.2|40378.8|40338.8|40378.8|40338.8|40377.2|40337.2|14
1654538830000|2022-06-06 18:07:10|||||||||1
1654538840000|2022-06-06 18:07:20|40377.1|40337.1|40377.1|40337.1|40377.1|40337.1|40377.1|40337.1|0
1654538850000|2022-06-06 18:07:30|40382.1|40342.1|40383.8|40343.8|40388.8|40348.8|40378.8|40338.8|5
1654538860000|2022-06-06 18:07:40|40360.5|40320.5|40358.8|40318.8|40365.5|40325.5|40358.8|40318.8|10
1654538870000|2022-06-06 18:07:50|40362.1|40322.1|40367.1|40327.1|40367.1|40327.1|40362.1|40322.1|1
1654538880000|2022-06-06 18:08:00|40372.1|40332.1|40363.9|40323.9|40372.1|40332.1|40363.9|40323.9|24
1654538890000|2022-06-06 18:08:10|40360.5|40320.5|40367.1|40327.1|40367.1|40327.1|40360.5|40320.5|20
1654538900000|2022-06-06 18:08:20|40370.5|40330.5|40377.1|40337.1|40377.1|40337.1|40370.5|40330.5|3
1654538910000|2022-06-06 18:08:30|40372.1|40332.1|40368.8|40328.8|40377.1|40337.1|40368.8|40328.8|6
1654538920000|2022-06-06 18:08:40|40373.8|40333.8|40367.1|40327.1|40377.1|40337.1|40367.1|40327.1|4
1654538930000|2022-06-06 18:08:50|40368.8|40328.8|40377.1|40337.1|40377.1|40337.1|40367.1|40327.1|1
1654538940000|2022-06-06 18:09:00|40383.8|40343.8|40368.8|40328.8|40387.1|40347.1|40367.1|40327.1|14
1654538950000|2022-06-06 18:09:10|40373.8|40333.8|40353.8|40313.8|40373.8|40333.8|40353.8|40313.8|18
1654538960000|2022-06-06 18:09:20|40348.8|40308.8|40348.8|40308.8|40348.8|40308.8|40348.8|40308.8|2
1654538970000|2022-06-06 18:09:30|||||||||2
1654538980000|2022-06-06 18:09:40|40347.1|40307.1|40348.8|40308.8|40353.8|40313.8|40343.8|40303.8|4
1654538990000|2022-06-06 18:09:50|40352.1|40312.1|40353.8|40313.8|40353.8|40313.8|40343.8|40303.8|12
1654539000000|2022-06-06 18:10:00|40352.1|40312.1|40347.1|40307.1|40352.1|40312.1|40347.1|40307.1|8
1654539020000|2022-06-06 18:10:20|40360.5|40320.5|40368.9|40328.9|40368.9|40328.9|40360.5|40320.5|5
1654539030000|2022-06-06 18:10:30|40360.5|40320.5|40355.5|40315.5|40363.9|40323.9|40355.5|40315.5|4
1654539040000|2022-06-06 18:10:40|40345.4|40305.4|40345.5|40305.5|40345.5|40305.5|40337.1|40297.1|7
1654539050000|2022-06-06 18:10:50|40347.1|40307.1|40357.1|40317.1|40357.1|40317.1|40347.1|40307.1|4
1654539060000|2022-06-06 18:11:00|40358.8|40318.8|40357.1|40317.1|40362.1|40322.1|40357.1|40317.1|16
1654539070000|2022-06-06 18:11:10|40347.1|40307.1|40337.1|40297.1|40350.5|40310.5|40337.1|40297.1|9
1654539080000|2022-06-06 18:11:20|40338.8|40298.8|40337.1|40297.1|40338.8|40298.8|40337.1|40297.1|20
1654539090000|2022-06-06 18:11:30|40333.8|40293.8|40317.2|40277.2|40333.8|40293.8|40317.2|40277.2|20
1654539100000|2022-06-06 18:11:40|40318.9|40278.9|40318.9|40278.9|40327.2|40287.2|40317.2|40277.2|10
1654539110000|2022-06-06 18:11:50|40317.2|40277.2|40318.9|40278.9|40323.9|40283.9|40317.2|40277.2|20
1654539120000|2022-06-06 18:12:00|40317.2|40277.2|40323.9|40283.9|40323.9|40283.9|40317.2|40277.2|32
1654539130000|2022-06-06 18:12:10|40320.5|40280.5|40317.2|40277.2|40320.5|40280.5|40317.2|40277.2|14
1654539140000|2022-06-06 18:12:20|||||||||25
1654539150000|2022-06-06 18:12:30|40314|40274|40307.2|40267.2|40317.2|40277.2|40303.9|40263.9|33
1654539160000|2022-06-06 18:12:40|40303.9|40263.9|40313.9|40273.9|40313.9|40273.9|40303.9|40263.9|27
1654539170000|2022-06-06 18:12:50|40317.2|40277.2|40317.2|40277.2|40317.2|40277.2|40313.9|40273.9|26
1654539180000|2022-06-06 18:13:00|40327.2|40287.2|40330.6|40290.6|40344|40304|40317.2|40277.2|62
1654539190000|2022-06-06 18:13:10|40337.3|40297.3|40300.6|40260.6|40337.3|40297.3|40300.6|40260.6|80
1654539200000|2022-06-06 18:13:20|40305.6|40265.6|40304|40264|40307.2|40267.2|40302.2|40262.2|34
1654539210000|2022-06-06 18:13:30|||||||||32
1654539220000|2022-06-06 18:13:40|40297.3|40257.3|40304.1|40264.1|40307.3|40267.3|40297.3|40257.3|24
1654539230000|2022-06-06 18:13:50|40302.3|40262.3|40302.3|40262.3|40307.3|40267.3|40302.3|40262.3|65
1654539240000|2022-06-06 18:14:00|40304.1|40264.1|40324|40284|40347.3|40307.3|40304.1|40264.1|124
1654539250000|2022-06-06 18:14:10|40319|40279|40340.6|40300.6|40347.2|40307.2|40317.3|40277.3|86
1654539260000|2022-06-06 18:14:20|40344|40304|40334|40294|40344|40304|40334|40294|133
1654539270000|2022-06-06 18:14:30|40339|40299|40345.6|40305.6|40354|40314|40337.3|40297.3|153
1654539280000|2022-06-06 18:14:40|40354|40314|40372.2|40332.2|40373.8|40333.8|40347.2|40307.2|105
1654539290000|2022-06-06 18:14:50|40375.6|40335.6|40407.3|40367.3|40407.3|40367.3|40375.6|40335.6|135
1654539300000|2022-06-06 18:15:00|40409|40369|40387.3|40347.3|40414|40374|40374|40334|44
1654539310000|2022-06-06 18:15:10|40389|40349|40382.3|40342.3|40389|40349|40379|40339|37
1654539320000|2022-06-06 18:15:20|40380.7|40340.7|40387.3|40347.3|40397.3|40357.3|40380.7|40340.7|65
1654539330000|2022-06-06 18:15:30|40392.3|40352.3|40387.3|40347.3|40392.3|40352.3|40385.7|40345.7|58
1654539340000|2022-06-06 18:15:40|40383.9|40343.9|40387.3|40347.3|40387.3|40347.3|40380.7|40340.7|14
1654539350000|2022-06-06 18:15:50|40388.9|40348.9|40370.7|40330.7|40388.9|40348.9|40370.7|40330.7|33
1654539360000|2022-06-06 18:16:00|40368.9|40328.9|40378.9|40338.9|40383.9|40343.9|40365.7|40325.7|63
1654539370000|2022-06-06 18:16:10|||||||||25
1654539390000|2022-06-06 18:16:30|40377.3|40337.3|40397.3|40357.3|40397.3|40357.3|40377.3|40337.3|10
1654539400000|2022-06-06 18:16:40|40405.7|40365.7|40418.9|40378.9|40418.9|40378.9|40397.3|40357.3|9
1654539410000|2022-06-06 18:16:50|40423.9|40383.9|40412.3|40372.3|40423.9|40383.9|40412.3|40372.3|6
1654539420000|2022-06-06 18:17:00|40417.3|40377.3|40437.3|40397.3|40437.3|40397.3|40408.9|40368.9|20
1654539430000|2022-06-06 18:17:10|40440.7|40400.7|40444.1|40404.1|40444.1|40404.1|40435.7|40395.7|33
1654539440000|2022-06-06 18:17:20|40440.7|40400.7|40434.1|40394.1|40440.7|40400.7|40430.7|40390.7|3
1654539450000|2022-06-06 18:17:30|40430.7|40390.7|40430.7|40390.7|40439.1|40399.1|40430.7|40390.7|25
1654539460000|2022-06-06 18:17:40|40440.7|40400.7|40429|40389|40440.7|40400.7|40429|40389|6
1654539470000|2022-06-06 18:17:50|40430.7|40390.7|40430.7|40390.7|40434|40394|40430.7|40390.7|1
1654539480000|2022-06-06 18:18:00|40429|40389|40439|40399|40439|40399|40429|40389|4
1654539490000|2022-06-06 18:18:10|40430.7|40390.7|40427.4|40387.4|40430.7|40390.7|40410.7|40370.7|17
1654539500000|2022-06-06 18:18:20|40417.3|40377.3|40415.7|40375.7|40417.4|40377.4|40405.7|40365.7|1
1654539510000|2022-06-06 18:18:30|40410.7|40370.7|40400.7|40360.7|40419|40379|40395.7|40355.7|0
1654539520000|2022-06-06 18:18:40|40397.3|40357.3|40385.7|40345.7|40397.3|40357.3|40385.7|40345.7|1
1654539530000|2022-06-06 18:18:50|40380.7|40340.7|40385.7|40345.7|40385.7|40345.7|40380.7|40340.7|9
1654539540000|2022-06-06 18:19:00|40389|40349|40405.7|40365.7|40409|40369|40389|40349|8
1654539550000|2022-06-06 18:19:10|40409|40369|40415.8|40375.8|40415.8|40375.8|40405.7|40365.7|6
1654539560000|2022-06-06 18:19:20|40412.4|40372.4|40414|40374|40414|40374|40412.4|40372.4|1
1654539570000|2022-06-06 18:19:30|40417.4|40377.4|40420.7|40380.7|40420.7|40380.7|40417.4|40377.4|1
1654539580000|2022-06-06 18:19:40|40419|40379|40407.4|40367.4|40427.4|40387.4|40407.4|40367.4|9
1654539590000|2022-06-06 18:19:50|40412.4|40372.4|40417.4|40377.4|40422.4|40382.4|40412.4|40372.4|10
1654560000000|2022-06-07 00:00:00|40388.3|40348.3|40320.3|40280.3|40388.3|40348.3|40316.9|40276.9|46
1654560010000|2022-06-07 00:00:10|40325.1|40285.1|40338.7|40298.7|40347.1|40307.1|40325.1|40285.1|52
1654560020000|2022-06-07 00:00:20|40332.1|40292.1|40338.7|40298.7|40343.8|40303.8|40312.1|40272.1|23
1654560030000|2022-06-07 00:00:30|40342.1|40302.1|40307.1|40267.1|40342.1|40302.1|40303.7|40263.7|24
1654560040000|2022-06-07 00:00:40|40323.7|40283.7|40317|40277|40332.1|40292.1|40307|40267|20
1654560050000|2022-06-07 00:00:50|40325.4|40285.4|40325.4|40285.4|40327|40287|40325.4|40285.4|2
1654560060000|2022-06-07 00:01:00|40323.8|40283.8|40342|40302|40343.7|40303.7|40322|40282|8
1654560070000|2022-06-07 00:01:10|40347|40307|40347|40307|40347|40307|40342|40302|0
1654560080000|2022-06-07 00:01:20|40345.4|40305.4|40342|40302|40347|40307|40342|40302|0
1654560090000|2022-06-07 00:01:30|40347|40307|40347|40307|40347|40307|40347|40307|0
1654560100000|2022-06-07 00:01:40|40342|40302|40342|40302|40342|40302|40342|40302|0
1654560110000|2022-06-07 00:01:50|40343.7|40303.7|40347|40307|40347|40307|40343.7|40303.7|0
1654560120000|2022-06-07 00:02:00|40352|40312|40357|40317|40357|40317|40352|40312|3
1654560130000|2022-06-07 00:02:10|40347|40307|40347|40307|40347|40307|40347|40307|0
1654560140000|2022-06-07 00:02:20|40338.6|40298.6|40343.6|40303.6|40343.6|40303.6|40338.6|40298.6|0
1654560150000|2022-06-07 00:02:30|40340.3|40300.3|40343.6|40303.6|40343.6|40303.6|40340.3|40300.3|2
1654560160000|2022-06-07 00:02:40|40347|40307|40343.6|40303.6|40347|40307|40343.6|40303.6|5
1654560170000|2022-06-07 00:02:50|40338.6|40298.6|40338.6|40298.6|40338.6|40298.6|40338.6|40298.6|0
1654560180000|2022-06-07 00:03:00|40342|40302|40343.6|40303.6|40352|40312|40338.6|40298.6|1
1654560190000|2022-06-07 00:03:10|40338.6|40298.6|40345.3|40305.3|40345.3|40305.3|40338.6|40298.6|0
1654560200000|2022-06-07 00:03:20|40343.6|40303.6|40343.6|40303.6|40343.6|40303.6|40343.6|40303.6|0
1654560230000|2022-06-07 00:03:50|40342|40302|40343.6|40303.6|40343.6|40303.6|40342|40302|1
1654560240000|2022-06-07 00:04:00|40347|40307|40348.6|40308.6|40357|40317|40347|40307|0
1654560250000|2022-06-07 00:04:10|40343.6|40303.6|40337|40297|40343.6|40303.6|40335.4|40295.4|2
1654560270000|2022-06-07 00:04:30|40340.2|40300.2|40340.2|40300.2|40340.2|40300.2|40340.2|40300.2|1
1654560280000|2022-06-07 00:04:40|40343.6|40303.6|40317|40277|40343.6|40303.6|40317|40277|4
1654560290000|2022-06-07 00:04:50|40312|40272|40297|40257|40312|40272|40297|40257|1
1654560300000|2022-06-07 00:05:00|40310.4|40270.4|40322|40282|40322|40282|40307|40267|5
1654560310000|2022-06-07 00:05:10|40323.6|40283.6|40323.6|40283.6|40323.6|40283.6|40323.6|40283.6|0
1654560320000|2022-06-07 00:05:20|40318.6|40278.6|40318.6|40278.6|40318.6|40278.6|40318.6|40278.6|0
1654560330000|2022-06-07 00:05:30|40313.6|40273.6|40317|40277|40320.4|40280.4|40313.6|40273.6|1
1654560340000|2022-06-07 00:05:40|40313.6|40273.6|40317|40277|40317|40277|40313.6|40273.6|1
1654560360000|2022-06-07 00:06:00|40312|40272|40313.6|40273.6|40317|40277|40312|40272|2
1654560370000|2022-06-07 00:06:10|40317|40277|40317|40277|40317|40277|40317|40277|0
1654560380000|2022-06-07 00:06:20|40310.4|40270.4|40310.4|40270.4|40310.4|40270.4|40310.4|40270.4|1
1654560390000|2022-06-07 00:06:30|40307|40267|40297|40257|40307|40267|40297|40257|2
1654560400000|2022-06-07 00:06:40|40298.6|40258.6|40302|40262|40302|40262|40298.6|40258.6|3
1654560410000|2022-06-07 00:06:50|40298.6|40258.6|40297|40257|40298.6|40258.6|40297|40257|1
1654560420000|2022-06-07 00:07:00|40300.2|40260.2|40307|40267|40307|40267|40300.2|40260.2|1
1654560440000|2022-06-07 00:07:20|40308.6|40268.6|40302|40262|40308.6|40268.6|40302|40262|1
1654560460000|2022-06-07 00:07:40|40305.4|40265.4|40307|40267|40307|40267|40305.4|40265.4|1
1654560470000|2022-06-07 00:07:50|40302|40262|40315.4|40275.4|40315.4|40275.4|40302|40262|7
1654560480000|2022-06-07 00:08:00|40312|40272|40317|40277|40317|40277|40307|40267|3
1654560500000|2022-06-07 00:08:20|40312|40272|40313.6|40273.6|40313.6|40273.6|40307|40267|1
1654560510000|2022-06-07 00:08:30|40317|40277|40317|40277|40317|40277|40317|40277|1
1654560530000|2022-06-07 00:08:50|40318.6|40278.6|40318.6|40278.6|40318.6|40278.6|40318.6|40278.6|0
1654560540000|2022-06-07 00:09:00|40307|40267|40297|40257|40307|40267|40297|40257|5
1654560570000|2022-06-07 00:09:30|40288.6|40248.6|40297|40257|40297|40257|40288.6|40248.6|11
1654560580000|2022-06-07 00:09:40|40298.6|40258.6|40303.6|40263.6|40303.6|40263.6|40298.6|40258.6|2
1654560590000|2022-06-07 00:09:50|40307|40267|40307|40267|40307|40267|40307|40267|0
1654560600000|2022-06-07 00:10:00|40303.6|40263.6|40293.6|40253.6|40303.6|40263.6|40293.6|40253.6|2
1654560610000|2022-06-07 00:10:10|40297|40257|40297|40257|40297|40257|40297|40257|2
1654560620000|2022-06-07 00:10:20|40293.6|40253.6|40290.2|40250.2|40293.6|40253.6|40290.2|40250.2|0
1654560630000|2022-06-07 00:10:30|40288.6|40248.6|40293.6|40253.6|40293.6|40253.6|40285.2|40245.2|1
1654560640000|2022-06-07 00:10:40|40292|40252|40285.2|40245.2|40292|40252|40285.2|40245.2|0
1654560650000|2022-06-07 00:10:50|40288.6|40248.6|40285.2|40245.2|40288.6|40248.6|40285.2|40245.2|9
1654560660000|2022-06-07 00:11:00|40290.2|40250.2|40285.2|40245.2|40293.6|40253.6|40285.2|40245.2|2
1654560680000|2022-06-07 00:11:20|40288.6|40248.6|40288.6|40248.6|40288.6|40248.6|40281.8|40241.8|2
1654560690000|2022-06-07 00:11:30|40291.8|40251.8|40295.2|40255.2|40295.2|40255.2|40291.8|40251.8|1
1654560720000|2022-06-07 00:12:00|40298.6|40258.6|40295.2|40255.2|40298.6|40258.6|40295.2|40255.2|0
1654560730000|2022-06-07 00:12:10|40291.8|40251.8|40302|40262|40302|40262|40291.8|40251.8|2
1654560740000|2022-06-07 00:12:20|||||||||1
1654560750000|2022-06-07 00:12:30|||||||||1
1654560770000|2022-06-07 00:12:50|||||||||1
1654560780000|2022-06-07 00:13:00|40292|40252|40295.4|40255.4|40295.4|40255.4|40288.6|40248.6|15
1654560810000|2022-06-07 00:13:30|40300.4|40260.4|40295.4|40255.4|40300.4|40260.4|40295.4|40255.4|1
1654560830000|2022-06-07 00:13:50|40292|40252|40295.4|40255.4|40295.4|40255.4|40292|40252|1
1654560840000|2022-06-07 00:14:00|40292|40252|40292|40252|40292|40252|40292|40252|10
1654560860000|2022-06-07 00:14:20|40295.4|40255.4|40295.4|40255.4|40295.4|40255.4|40295.4|40255.4|0
1654560870000|2022-06-07 00:14:30|40292|40252|40295.4|40255.4|40295.4|40255.4|40292|40252|1
1654560890000|2022-06-07 00:14:50|||||||||1
1654560900000|2022-06-07 00:15:00|40292|40252|40297|40257|40300.4|40260.4|40292|40252|5
1654560920000|2022-06-07 00:15:20|40300.4|40260.4|40300.4|40260.4|40300.4|40260.4|40300.4|40260.4|0
1654560930000|2022-06-07 00:15:30|||||||||1
1654560940000|2022-06-07 00:15:40|40300.3|40260.3|40300.3|40260.3|40300.3|40260.3|40300.3|40260.3|0
1654560960000|2022-06-07 00:16:00|40295.3|40255.3|40263.7|40223.7|40295.3|40255.3|40263.7|40223.7|10
1654560970000|2022-06-07 00:16:10|40257|40217|40268.7|40228.7|40268.7|40228.7|40257|40217|4
1654560980000|2022-06-07 00:16:20|40270.3|40230.3|40267|40227|40270.3|40230.3|40267|40227|0
1654561000000|2022-06-07 00:16:40|40270.3|40230.3|40270.3|40230.3|40270.3|40230.3|40270.3|40230.3|0
1654561010000|2022-06-07 00:16:50|40272|40232|40275.3|40235.3|40275.3|40235.3|40272|40232|0
1654561020000|2022-06-07 00:17:00|40273.7|40233.7|40265.3|40225.3|40273.7|40233.7|40265.3|40225.3|2
1654561050000|2022-06-07 00:17:30|||||||||2
1654561070000|2022-06-07 00:17:50|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|2
1654561090000|2022-06-07 00:18:10|40265.3|40225.3|40255.3|40215.3|40265.3|40225.3|40255.3|40215.3|2
1654561110000|2022-06-07 00:18:30|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|2
1654561120000|2022-06-07 00:18:40|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|2
1654561130000|2022-06-07 00:18:50|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|1
1654561140000|2022-06-07 00:19:00|40265.3|40225.3|40260.3|40220.3|40265.3|40225.3|40260.3|40220.3|0
1654561150000|2022-06-07 00:19:10|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|0
1654561160000|2022-06-07 00:19:20|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|0
1654561170000|2022-06-07 00:19:30|||||||||1
1654561190000|2022-06-07 00:19:50|40266.9|40226.9|40270.3|40230.3|40270.3|40230.3|40266.9|40226.9|4
1654561200000|2022-06-07 00:20:00|||||||||8
1654561210000|2022-06-07 00:20:10|40265.3|40225.3|40270.3|40230.3|40270.3|40230.3|40265.3|40225.3|2
1654561220000|2022-06-07 00:20:20|40271.9|40231.9|40270.3|40230.3|40271.9|40231.9|40270.3|40230.3|0
1654561260000|2022-06-07 00:21:00|40268.7|40228.7|40270.3|40230.3|40270.3|40230.3|40268.7|40228.7|1
1654561310000|2022-06-07 00:21:50|40266.9|40226.9|40266.9|40226.9|40266.9|40226.9|40266.9|40226.9|1
1654561320000|2022-06-07 00:22:00|40270.3|40230.3|40270.3|40230.3|40270.3|40230.3|40268.7|40228.7|0
1654561370000|2022-06-07 00:22:50|||||||||1
1654561380000|2022-06-07 00:23:00|||||||||5
1654561390000|2022-06-07 00:23:10|40271.9|40231.9|40270.3|40230.3|40271.9|40231.9|40270.3|40230.3|0
1654561430000|2022-06-07 00:23:50|40271.9|40231.9|40270.3|40230.3|40271.9|40231.9|40270.3|40230.3|2
1654561440000|2022-06-07 00:24:00|||||||||1
1654561470000|2022-06-07 00:24:30|40268.7|40228.7|40270.3|40230.3|40270.3|40230.3|40268.7|40228.7|1
1654561500000|2022-06-07 00:25:00|40271.9|40231.9|40271.9|40231.9|40271.9|40231.9|40270.3|40230.3|4
1654561510000|2022-06-07 00:25:10|40275.3|40235.3|40275.3|40235.3|40275.3|40235.3|40275.3|40235.3|0
1654561550000|2022-06-07 00:25:50|40271.9|40231.9|40271.9|40231.9|40271.9|40231.9|40271.9|40231.9|0
1654561560000|2022-06-07 00:26:00|40275.3|40235.3|40263.7|40223.7|40275.3|40235.3|40263.7|40223.7|6
1654561600000|2022-06-07 00:26:40|40265.3|40225.3|40263.7|40223.7|40265.3|40225.3|40263.7|40223.7|1
1654561610000|2022-06-07 00:26:50|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|1
1654561620000|2022-06-07 00:27:00|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|0
1654561670000|2022-06-07 00:27:50|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|40263.7|40223.7|1
1654561680000|2022-06-07 00:28:00|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|2
1654561690000|2022-06-07 00:28:10|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|0
1654561710000|2022-06-07 00:28:30|40273.7|40233.7|40273.7|40233.7|40273.7|40233.7|40273.7|40233.7|1
1654561720000|2022-06-07 00:28:40|40266.9|40226.9|40266.9|40226.9|40266.9|40226.9|40266.9|40226.9|0
1654561730000|2022-06-07 00:28:50|40270.3|40230.3|40270.3|40230.3|40270.3|40230.3|40270.3|40230.3|0
1654561740000|2022-06-07 00:29:00|40271.9|40231.9|40265.3|40225.3|40275.3|40235.3|40265.3|40225.3|1
1654561770000|2022-06-07 00:29:30|40270.3|40230.3|40270.3|40230.3|40270.3|40230.3|40270.3|40230.3|2
1654561780000|2022-06-07 00:29:40|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|1
1654561800000|2022-06-07 00:30:00|40263.7|40223.7|40256.9|40216.9|40263.7|40223.7|40256.9|40216.9|6
1654561810000|2022-06-07 00:30:10|40255.3|40215.3|40255.3|40215.3|40255.3|40215.3|40255.3|40215.3|0
1654561850000|2022-06-07 00:30:50|||||||||2
1654561860000|2022-06-07 00:31:00|||||||||2
1654561900000|2022-06-07 00:31:40|40256.9|40216.9|40256.9|40216.9|40260.3|40220.3|40256.9|40216.9|2
1654561920000|2022-06-07 00:32:00|40255.2|40215.2|40255.2|40215.2|40255.2|40215.2|40255.2|40215.2|0
1654561930000|2022-06-07 00:32:10|||||||||1
1654561950000|2022-06-07 00:32:30|40260.2|40220.2|40256.9|40216.9|40260.2|40220.2|40256.9|40216.9|2
1654561960000|2022-06-07 00:32:40|40260.2|40220.2|40265.2|40225.2|40265.2|40225.2|40260.2|40220.2|0
1654561970000|2022-06-07 00:32:50|40263.6|40223.6|40265.2|40225.2|40265.2|40225.2|40263.6|40223.6|1
1654561980000|2022-06-07 00:33:00|40256.9|40216.9|40256.9|40216.9|40256.9|40216.9|40256.9|40216.9|1
1654562010000|2022-06-07 00:33:30|40256.8|40216.8|40256.8|40216.8|40256.8|40216.8|40256.8|40216.8|0
1654562020000|2022-06-07 00:33:40|40258.5|40218.5|40256.8|40216.8|40258.5|40218.5|40256.8|40216.8|1
1654562030000|2022-06-07 00:33:50|40255.2|40215.2|40255.2|40215.2|40255.2|40215.2|40255.2|40215.2|4
1654562060000|2022-06-07 00:34:20|||||||||1
1654562080000|2022-06-07 00:34:40|||||||||1
1654562100000|2022-06-07 00:35:00|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|7
1654562170000|2022-06-07 00:36:10|||||||||1
1654562200000|2022-06-07 00:36:40|||||||||1
1654562210000|2022-06-07 00:36:50|||||||||1
1654562260000|2022-06-07 00:37:40|||||||||2
1654562280000|2022-06-07 00:38:00|40255.2|40215.2|40255.2|40215.2|40255.2|40215.2|40255.2|40215.2|9
1654562310000|2022-06-07 00:38:30|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|0
1654562330000|2022-06-07 00:38:50|40251.8|40211.8|40251.8|40211.8|40251.8|40211.8|40251.8|40211.8|0
1654562340000|2022-06-07 00:39:00|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|2
1654562380000|2022-06-07 00:39:40|40255.2|40215.2|40255.2|40215.2|40255.2|40215.2|40255.2|40215.2|1
1654562430000|2022-06-07 00:40:30|40248.4|40208.4|40251.8|40211.8|40251.8|40211.8|40248.4|40208.4|0
1654562450000|2022-06-07 00:40:50|40255.2|40215.2|40251.8|40211.8|40255.2|40215.2|40251.8|40211.8|0
1654562460000|2022-06-07 00:41:00|40255.2|40215.2|40248.4|40208.4|40255.2|40215.2|40246.8|40206.8|4
1654562520000|2022-06-07 00:42:00|||||||||1
1654562560000|2022-06-07 00:42:40|40255.2|40215.2|40255.2|40215.2|40255.2|40215.2|40255.2|40215.2|0
1654562570000|2022-06-07 00:42:50|40251.8|40211.8|40251.8|40211.8|40255.2|40215.2|40251.8|40211.8|0
1654562580000|2022-06-07 00:43:00|||||||||1
1654562590000|2022-06-07 00:43:10|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|0
1654562640000|2022-06-07 00:44:00|40251.8|40211.8|40248.4|40208.4|40251.8|40211.8|40248.4|40208.4|1
1654562660000|2022-06-07 00:44:20|40260.2|40220.2|40260.2|40220.2|40260.2|40220.2|40260.2|40220.2|5
1654562690000|2022-06-07 00:44:50|40256.8|40216.8|40256.8|40216.8|40256.8|40216.8|40256.8|40216.8|0
1654562700000|2022-06-07 00:45:00|||||||||1
1654562740000|2022-06-07 00:45:40|40260.2|40220.2|40260.2|40220.2|40260.2|40220.2|40260.2|40220.2|2
1654562770000|2022-06-07 00:46:10|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|1
1654562790000|2022-06-07 00:46:30|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|40263.4|40223.4|1
1654562800000|2022-06-07 00:46:40|40270.2|40230.2|40276.8|40236.8|40276.8|40236.8|40270.2|40230.2|2
1654562820000|2022-06-07 00:47:00|40273.4|40233.4|40273.4|40233.4|40276.8|40236.8|40273.4|40233.4|1
1654562880000|2022-06-07 00:48:00|40276.8|40236.8|40271.8|40231.8|40276.8|40236.8|40271.8|40231.8|0
1654562900000|2022-06-07 00:48:20|40275.2|40235.2|40276.8|40236.8|40276.8|40236.8|40271.8|40231.8|3
1654562940000|2022-06-07 00:49:00|40271.8|40231.8|40270.1|40230.1|40271.8|40231.8|40270.1|40230.1|1
1654563000000|2022-06-07 00:50:00|||||||||1
1654563070000|2022-06-07 00:51:10|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|0
1654563110000|2022-06-07 00:51:50|40270.1|40230.1|40270.1|40230.1|40270.1|40230.1|40270.1|40230.1|1
1654563170000|2022-06-07 00:52:50|40266.7|40226.7|40270.1|40230.1|40270.1|40230.1|40266.7|40226.7|1
1654563180000|2022-06-07 00:53:00|40266.7|40226.7|40261.7|40221.7|40266.7|40226.7|40260.1|40220.1|5
1654563190000|2022-06-07 00:53:10|40266.7|40226.7|40270.1|40230.1|40270.1|40230.1|40266.7|40226.7|1
1654563220000|2022-06-07 00:53:40|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|0
1654563250000|2022-06-07 00:54:10|40270.1|40230.1|40270.1|40230.1|40270.1|40230.1|40270.1|40230.1|0
1654563320000|2022-06-07 00:55:20|40271.7|40231.7|40271.7|40231.7|40271.7|40231.7|40271.7|40231.7|0
1654563420000|2022-06-07 00:57:00|40266.7|40226.7|40266.7|40226.7|40270.1|40230.1|40266.7|40226.7|1
1654563450000|2022-06-07 00:57:30|40270.1|40230.1|40266.7|40226.7|40270.1|40230.1|40266.7|40226.7|0
1654563500000|2022-06-07 00:58:20|40265.1|40225.1|40265.1|40225.1|40265.1|40225.1|40265.1|40225.1|1
1654563530000|2022-06-07 00:58:50|||||||||2
1654563540000|2022-06-07 00:59:00|40268.5|40228.5|40265.1|40225.1|40268.5|40228.5|40265.1|40225.1|0
1654563560000|2022-06-07 00:59:20|40266.7|40226.7|40288.3|40248.3|40288.3|40248.3|40266.7|40226.7|6
1654563570000|2022-06-07 00:59:30|40291.7|40251.7|40291.7|40251.7|40291.7|40251.7|40291.7|40251.7|0
1654563580000|2022-06-07 00:59:40|40288.3|40248.3|40286.7|40246.7|40290.1|40250.1|40286.7|40246.7|0
1654563590000|2022-06-07 00:59:50|40290.1|40250.1|40290.1|40250.1|40290.1|40250.1|40290.1|40250.1|4
1654563600000|2022-06-07 01:00:00|40286.7|40246.7|40293.3|40253.3|40303.3|40263.3|40286.7|40246.7|16
1654563610000|2022-06-07 01:00:10|40291.7|40251.7|40298.3|40258.3|40299.9|40259.9|40291.7|40251.7|4
1654563620000|2022-06-07 01:00:20|40299.9|40259.9|40303.3|40263.3|40303.3|40263.3|40299.9|40259.9|4
1654563630000|2022-06-07 01:00:30|40301.7|40261.7|40283.3|40243.3|40301.7|40261.7|40283.3|40243.3|3
1654563640000|2022-06-07 01:00:40|40281.7|40241.7|40281.7|40241.7|40281.7|40241.7|40281.7|40241.7|0
1654563650000|2022-06-07 01:00:50|40275.1|40235.1|40276.7|40236.7|40276.7|40236.7|40275.1|40235.1|7
1654563660000|2022-06-07 01:01:00|40280.1|40240.1|40270.1|40230.1|40280.1|40240.1|40270.1|40230.1|2
1654563670000|2022-06-07 01:01:10|40263.3|40223.3|40263.3|40223.3|40263.3|40223.3|40263.3|40223.3|0
1654563690000|2022-06-07 01:01:30|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|0
1654563700000|2022-06-07 01:01:40|40263.3|40223.3|40263.3|40223.3|40263.3|40223.3|40263.3|40223.3|0
1654563710000|2022-06-07 01:01:50|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|0
1654563720000|2022-06-07 01:02:00|40260.1|40220.1|40260.1|40220.1|40261.7|40221.7|40260.1|40220.1|1
1654563730000|2022-06-07 01:02:10|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|40260.1|40220.1|0
1654563760000|2022-06-07 01:02:40|||||||||1
1654563770000|2022-06-07 01:02:50|40260.1|40220.1|40260.1|40220.1|40260.1|40220.1|40260.1|40220.1|0
1654563780000|2022-06-07 01:03:00|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|0
1654563790000|2022-06-07 01:03:10|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|2
1654563800000|2022-06-07 01:03:20|40270.1|40230.1|40270.1|40230.1|40270.1|40230.1|40266.7|40226.7|0
1654563820000|2022-06-07 01:03:40|40271.7|40231.7|40271.7|40231.7|40271.7|40231.7|40271.7|40231.7|0
1654563840000|2022-06-07 01:04:00|40273.3|40233.3|40271.7|40231.7|40280.1|40240.1|40271.7|40231.7|3
1654563850000|2022-06-07 01:04:10|40276.7|40236.7|40281.7|40241.7|40281.7|40241.7|40276.7|40236.7|2
1654563860000|2022-06-07 01:04:20|40280.1|40240.1|40273.3|40233.3|40280.1|40240.1|40271.7|40231.7|2
1654563890000|2022-06-07 01:04:50|40281.7|40241.7|40283.3|40243.3|40283.3|40243.3|40281.7|40241.7|2
1654563900000|2022-06-07 01:05:00|40290|40250|40280|40240|40290|40250|40276.7|40236.7|4
1654563910000|2022-06-07 01:05:10|||||||||1
1654563920000|2022-06-07 01:05:20|40283.3|40243.3|40290|40250|40290|40250|40283.3|40243.3|3
1654563950000|2022-06-07 01:05:50|40285|40245|40295|40255|40295|40255|40285|40245|2
1654563960000|2022-06-07 01:06:00|40291.6|40251.6|40291.6|40251.6|40291.6|40251.6|40291.6|40251.6|3
1654563970000|2022-06-07 01:06:10|40295|40255|40300|40260|40300|40260|40295|40255|3
1654563980000|2022-06-07 01:06:20|40310|40270|40310|40270|40310|40270|40310|40270|5
1654563990000|2022-06-07 01:06:30|40308.4|40268.4|40301.6|40261.6|40308.4|40268.4|40301.6|40261.6|0
1654564000000|2022-06-07 01:06:40|40303.2|40263.2|40310|40270|40310|40270|40301.6|40261.6|1
1654564020000|2022-06-07 01:07:00|40308.4|40268.4|40300|40260|40308.4|40268.4|40300|40260|1
1654564040000|2022-06-07 01:07:20|40301.6|40261.6|40301.6|40261.6|40301.6|40261.6|40301.6|40261.6|0
1654564050000|2022-06-07 01:07:30|40310|40270|40320|40280|40320|40280|40310|40270|3
1654564060000|2022-06-07 01:07:40|40315|40275|40315|40275|40315|40275|40315|40275|0
1654564070000|2022-06-07 01:07:50|40320|40280|40320|40280|40320|40280|40320|40280|1
1654564090000|2022-06-07 01:08:10|40316.6|40276.6|40316.6|40276.6|40316.6|40276.6|40316.6|40276.6|0
1654564100000|2022-06-07 01:08:20|40315|40275|40311.6|40271.6|40315|40275|40311.6|40271.6|0
1654564120000|2022-06-07 01:08:40|40310|40270|40310|40270|40310|40270|40310|40270|1
1654564140000|2022-06-07 01:09:00|40308.4|40268.4|40310|40270|40310|40270|40305|40265|1
1654564150000|2022-06-07 01:09:10|40308.4|40268.4|40310|40270|40310|40270|40305|40265|0
1654564180000|2022-06-07 01:09:40|40306.6|40266.6|40306.6|40266.6|40306.6|40266.6|40306.6|40266.6|0
1654564190000|2022-06-07 01:09:50|40310|40270|40310|40270|40310|40270|40310|40270|0
1654564200000|2022-06-07 01:10:00|40308.4|40268.4|40305|40265|40308.4|40268.4|40303.4|40263.4|1
1654564210000|2022-06-07 01:10:10|40308.4|40268.4|40305|40265|40308.4|40268.4|40305|40265|1
1654564230000|2022-06-07 01:10:30|40308.2|40268.2|40305|40265|40311.6|40271.6|40305|40265|5
1654564240000|2022-06-07 01:10:40|40306.6|40266.6|40313.2|40273.2|40313.2|40273.2|40306.6|40266.6|4
1654564250000|2022-06-07 01:10:50|40315|40275|40320|40280|40320|40280|40315|40275|2
1654564260000|2022-06-07 01:11:00|40318.4|40278.4|40315|40275|40320|40280|40315|40275|1
1654564280000|2022-06-07 01:11:20|40318.4|40278.4|40315|40275|40320|40280|40315|40275|2
1654564310000|2022-06-07 01:11:50|40320|40280|40315|40275|40320|40280|40315|40275|1
1654564320000|2022-06-07 01:12:00|40310|40270|40313.4|40273.4|40315|40275|40310|40270|3
1654564330000|2022-06-07 01:12:10|40310|40270|40323.4|40283.4|40323.4|40283.4|40310|40270|1
1654564350000|2022-06-07 01:12:30|40316.6|40276.6|40320|40280|40320|40280|40316.6|40276.6|0
1654564370000|2022-06-07 01:12:50|40315|40275|40306.6|40266.6|40315|40275|40305|40265|0
1654564380000|2022-06-07 01:13:00|40310|40270|40310|40270|40310|40270|40310|40270|0
1654564390000|2022-06-07 01:13:10|40306.6|40266.6|40305|40265|40306.6|40266.6|40305|40265|0
1654564400000|2022-06-07 01:13:20|40296.6|40256.6|40296.6|40256.6|40300|40260|40296.6|40256.6|0
1654564420000|2022-06-07 01:13:40|40300|40260|40300|40260|40300|40260|40300|40260|0
1654564440000|2022-06-07 01:14:00|40295|40255|40285|40245|40295|40255|40285|40245|0
1654564450000|2022-06-07 01:14:10|40280|40240|40280|40240|40280|40240|40280|40240|1
1654564490000|2022-06-07 01:14:50|||||||||1
1654564500000|2022-06-07 01:15:00|40278.4|40238.4|40275|40235|40278.4|40238.4|40275|40235|1
1654564510000|2022-06-07 01:15:10|40280|40240|40285|40245|40285|40245|40278.4|40238.4|5
1654564520000|2022-06-07 01:15:20|40283.4|40243.4|40278.4|40238.4|40283.4|40243.4|40278.4|40238.4|2
1654564530000|2022-06-07 01:15:30|40275|40235|40275|40235|40275|40235|40275|40235|0
1654564540000|2022-06-07 01:15:40|40280|40240|40283.4|40243.4|40283.4|40243.4|40280|40240|4
1654564550000|2022-06-07 01:15:50|40281.8|40241.8|40278.4|40238.4|40281.8|40241.8|40278.4|40238.4|0
1654564560000|2022-06-07 01:16:00|40275|40235|40283.4|40243.4|40285|40245|40265|40225|10
1654564570000|2022-06-07 01:16:10|40278.4|40238.4|40275|40235|40278.4|40238.4|40275|40235|0
1654564580000|2022-06-07 01:16:20|40266.6|40226.6|40266.6|40226.6|40273.4|40233.4|40266.6|40226.6|2
1654564590000|2022-06-07 01:16:30|40270|40230|40270|40230|40270|40230|40270|40230|0
1654564610000|2022-06-07 01:16:50|40273.4|40233.4|40278.4|40238.4|40278.4|40238.4|40273.4|40233.4|2
1654564620000|2022-06-07 01:17:00|40271.6|40231.6|40270|40230|40271.6|40231.6|40270|40230|0
1654564640000|2022-06-07 01:17:20|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|0
1654564650000|2022-06-07 01:17:30|40270|40230|40270|40230|40273.4|40233.4|40270|40230|0
1654564680000|2022-06-07 01:18:00|40265|40225|40266.6|40226.6|40270|40230|40265|40225|0
1654564690000|2022-06-07 01:18:10|40265|40225|40270|40230|40270|40230|40265|40225|0
1654564700000|2022-06-07 01:18:20|40266.6|40226.6|40270|40230|40270|40230|40266.6|40226.6|0
1654564710000|2022-06-07 01:18:30|40266.6|40226.6|40273.4|40233.4|40273.4|40233.4|40266.6|40226.6|0
1654564720000|2022-06-07 01:18:40|40270|40230|40270|40230|40273.4|40233.4|40270|40230|0
1654564730000|2022-06-07 01:18:50|40273.4|40233.4|40275|40235|40275|40235|40273.4|40233.4|0
1654564740000|2022-06-07 01:19:00|40270|40230|40275|40235|40275|40235|40270|40230|3
1654564780000|2022-06-07 01:19:40|40271.6|40231.6|40265|40225|40273.4|40233.4|40265|40225|2
1654564790000|2022-06-07 01:19:50|40266.6|40226.6|40270|40230|40270|40230|40266.6|40226.6|0
1654564800000|2022-06-07 01:20:00|40266.6|40226.6|40265|40225|40278.4|40238.4|40265|40225|3
1654564850000|2022-06-07 01:20:50|40263.3|40223.3|40263.3|40223.3|40263.3|40223.3|40263.3|40223.3|1
1654564860000|2022-06-07 01:21:00|40258.3|40218.3|40265|40225|40275|40235|40258.3|40218.3|5
1654564870000|2022-06-07 01:21:10|40264.9|40224.9|40264.9|40224.9|40264.9|40224.9|40264.9|40224.9|0
1654564920000|2022-06-07 01:22:00|40273.3|40233.3|40273.3|40233.3|40273.3|40233.3|40273.3|40233.3|3
1654564930000|2022-06-07 01:22:10|40274.9|40234.9|40274.9|40234.9|40274.9|40234.9|40274.9|40234.9|0
1654564950000|2022-06-07 01:22:30|40278.3|40238.3|40288.3|40248.3|40288.3|40248.3|40278.3|40238.3|1
1654564970000|2022-06-07 01:22:50|40293.3|40253.3|40288.3|40248.3|40298.3|40258.3|40288.3|40248.3|3
1654564980000|2022-06-07 01:23:00|40278.3|40238.3|40278.3|40238.3|40278.3|40238.3|40278.3|40238.3|4
1654564990000|2022-06-07 01:23:10|40274.9|40234.9|40274.9|40234.9|40274.9|40234.9|40274.9|40234.9|0
1654565000000|2022-06-07 01:23:20|40273.3|40233.3|40273.3|40233.3|40273.3|40233.3|40268.3|40228.3|2
1654565010000|2022-06-07 01:23:30|40271.7|40231.7|40273.3|40233.3|40273.3|40233.3|40268.3|40228.3|1
1654565020000|2022-06-07 01:23:40|40271.7|40231.7|40273.3|40233.3|40273.3|40233.3|40268.3|40228.3|1
1654565040000|2022-06-07 01:24:00|40283.3|40243.3|40283.3|40243.3|40286.7|40246.7|40283.3|40243.3|0
1654565050000|2022-06-07 01:24:10|40278.3|40238.3|40274.9|40234.9|40278.3|40238.3|40274.9|40234.9|1
1654565060000|2022-06-07 01:24:20|40278.3|40238.3|40283.3|40243.3|40283.3|40243.3|40278.3|40238.3|1
1654565070000|2022-06-07 01:24:30|40278.3|40238.3|40283.3|40243.3|40283.3|40243.3|40278.3|40238.3|0
1654565080000|2022-06-07 01:24:40|40286.7|40246.7|40279.9|40239.9|40286.7|40246.7|40278.3|40238.3|1
1654565090000|2022-06-07 01:24:50|40274.9|40234.9|40273.3|40233.3|40274.9|40234.9|40273.3|40233.3|0
1654565100000|2022-06-07 01:25:00|40268.3|40228.3|40264.9|40224.9|40273.3|40233.3|40264.9|40224.9|2
1654565110000|2022-06-07 01:25:10|40268.3|40228.3|40268.3|40228.3|40268.3|40228.3|40268.3|40228.3|0
1654565130000|2022-06-07 01:25:30|40271.7|40231.7|40268.3|40228.3|40273.3|40233.3|40268.3|40228.3|1
1654565160000|2022-06-07 01:26:00|40273.3|40233.3|40268.3|40228.3|40273.3|40233.3|40268.3|40228.3|6
1654565180000|2022-06-07 01:26:20|40265.1|40225.1|40248.3|40208.3|40265.1|40225.1|40239.9|40199.9|12
1654565190000|2022-06-07 01:26:30|40251.7|40211.7|40248.3|40208.3|40253.3|40213.3|40248.3|40208.3|6
1654565200000|2022-06-07 01:26:40|40253.3|40213.3|40248.3|40208.3|40253.3|40213.3|40248.3|40208.3|1
1654565220000|2022-06-07 01:27:00|40249.9|40209.9|40258.3|40218.3|40258.3|40218.3|40248.3|40208.3|15
1654565230000|2022-06-07 01:27:10|40254.9|40214.9|40254.9|40214.9|40254.9|40214.9|40254.9|40214.9|0
1654565240000|2022-06-07 01:27:20|40258.3|40218.3|40264.9|40224.9|40264.9|40224.9|40253.3|40213.3|3
1654565250000|2022-06-07 01:27:30|40268.3|40228.3|40268.3|40228.3|40268.3|40228.3|40268.3|40228.3|0
1654565280000|2022-06-07 01:28:00|40266.7|40226.7|40253.3|40213.3|40266.7|40226.7|40253.3|40213.3|14
1654565340000|2022-06-07 01:29:00|40258.3|40218.3|40263.3|40223.3|40263.3|40223.3|40258.3|40218.3|6
1654565370000|2022-06-07 01:29:30|40259.9|40219.9|40263.3|40223.3|40263.3|40223.3|40254.9|40214.9|1
1654565390000|2022-06-07 01:29:50|||||||||1
1654565440000|2022-06-07 01:30:40|40264.9|40224.9|40273.3|40233.3|40273.3|40233.3|40264.9|40224.9|2
1654565450000|2022-06-07 01:30:50|40269.9|40229.9|40273.3|40233.3|40273.3|40233.3|40266.5|40226.5|0
1654565480000|2022-06-07 01:31:20|40264.9|40224.9|40273.3|40233.3|40273.3|40233.3|40264.9|40224.9|1
1654565500000|2022-06-07 01:31:40|||||||||3
1654565530000|2022-06-07 01:32:10|40264.9|40224.9|40264.9|40224.9|40273.3|40233.3|40264.9|40224.9|1
1654565540000|2022-06-07 01:32:20|40269.9|40229.9|40273.3|40233.3|40273.3|40233.3|40264.9|40224.9|0
1654565550000|2022-06-07 01:32:30|40269.9|40229.9|40264.9|40224.9|40273.3|40233.3|40264.9|40224.9|0
1654565560000|2022-06-07 01:32:40|40269.9|40229.9|40273.3|40233.3|40273.3|40233.3|40269.9|40229.9|0
1654565570000|2022-06-07 01:32:50|||||||||2
1654565630000|2022-06-07 01:33:50|40274.9|40234.9|40268.3|40228.3|40274.9|40234.9|40268.3|40228.3|2
1654565640000|2022-06-07 01:34:00|40263.3|40223.3|40263.3|40223.3|40263.3|40223.3|40263.3|40223.3|3
1654565650000|2022-06-07 01:34:10|40274.9|40234.9|40274.9|40234.9|40274.9|40234.9|40274.9|40234.9|6
1654565690000|2022-06-07 01:34:50|40273.3|40233.3|40264.9|40224.9|40273.3|40233.3|40264.9|40224.9|1
1654565700000|2022-06-07 01:35:00|40266.5|40226.5|40266.5|40226.5|40266.5|40226.5|40266.5|40226.5|1
1654565750000|2022-06-07 01:35:50|40273.3|40233.3|40273.3|40233.3|40273.3|40233.3|40273.3|40233.3|1
1654565810000|2022-06-07 01:36:50|40273.2|40233.2|40273.2|40233.2|40273.2|40233.2|40273.2|40233.2|0
1654565820000|2022-06-07 01:37:00|40274.9|40234.9|40283.2|40243.2|40283.2|40243.2|40274.9|40234.9|3
1654565850000|2022-06-07 01:37:30|40284.8|40244.8|40284.8|40244.8|40284.8|40244.8|40284.8|40244.8|0
1654565880000|2022-06-07 01:38:00|40274.8|40234.8|40278.2|40238.2|40278.2|40238.2|40274.8|40234.8|1
1654565890000|2022-06-07 01:38:10|40274.8|40234.8|40278.2|40238.2|40278.2|40238.2|40274.8|40234.8|0
1654565900000|2022-06-07 01:38:20|40274.8|40234.8|40278.2|40238.2|40278.2|40238.2|40274.8|40234.8|0
1654565910000|2022-06-07 01:38:30|40274.8|40234.8|40274.8|40234.8|40278.2|40238.2|40274.8|40234.8|0
1654565930000|2022-06-07 01:38:50|40278.2|40238.2|40278.2|40238.2|40278.2|40238.2|40278.2|40238.2|0
1654565940000|2022-06-07 01:39:00|40273.2|40233.2|40273.2|40233.2|40273.2|40233.2|40273.2|40233.2|1
1654566000000|2022-06-07 01:40:00|||||||||4
1654566010000|2022-06-07 01:40:10|||||||||1
1654566020000|2022-06-07 01:40:20|40289.8|40249.8|40293.2|40253.2|40293.2|40253.2|40289.8|40249.8|3
1654566030000|2022-06-07 01:40:30|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|0
1654566060000|2022-06-07 01:41:00|||||||||1
1654566070000|2022-06-07 01:41:10|40283.2|40243.2|40283.2|40243.2|40283.2|40243.2|40283.2|40243.2|1
1654566080000|2022-06-07 01:41:20|40279.8|40239.8|40283.2|40243.2|40283.2|40243.2|40279.8|40239.8|2
1654566090000|2022-06-07 01:41:30|||||||||1
1654566100000|2022-06-07 01:41:40|40279.8|40239.8|40279.8|40239.8|40279.8|40239.8|40279.8|40239.8|2
1654566110000|2022-06-07 01:41:50|||||||||1
1654566120000|2022-06-07 01:42:00|40276.4|40236.4|40274.8|40234.8|40279.8|40239.8|40274.8|40234.8|2
1654566130000|2022-06-07 01:42:10|40273.2|40233.2|40273.2|40233.2|40273.2|40233.2|40273.2|40233.2|2
1654566140000|2022-06-07 01:42:20|||||||||1
1654566150000|2022-06-07 01:42:30|40274.8|40234.8|40293.2|40253.2|40293.2|40253.2|40274.8|40234.8|2
1654566160000|2022-06-07 01:42:40|||||||||2
1654566170000|2022-06-07 01:42:50|40288.2|40248.2|40283.2|40243.2|40288.2|40248.2|40283.2|40243.2|7
1654566180000|2022-06-07 01:43:00|40290|40250|40290|40250|40293.2|40253.2|40290|40250|3
1654566190000|2022-06-07 01:43:10|40286.6|40246.6|40283.2|40243.2|40286.6|40246.6|40283.2|40243.2|1
1654566200000|2022-06-07 01:43:20|40286.6|40246.6|40283.2|40243.2|40286.6|40246.6|40283.2|40243.2|1
1654566210000|2022-06-07 01:43:30|40281.6|40241.6|40281.6|40241.6|40281.6|40241.6|40281.6|40241.6|2
1654566220000|2022-06-07 01:43:40|40278.2|40238.2|40281.6|40241.6|40281.6|40241.6|40278.2|40238.2|1
1654566230000|2022-06-07 01:43:50|40276.6|40236.6|40276.6|40236.6|40276.6|40236.6|40276.6|40236.6|2
1654566240000|2022-06-07 01:44:00|40273.2|40233.2|40276.6|40236.6|40276.6|40236.6|40273.2|40233.2|1
1654566250000|2022-06-07 01:44:10|40280|40240|40280|40240|40280|40240|40276.6|40236.6|2
1654566260000|2022-06-07 01:44:20|40276.6|40236.6|40280|40240|40280|40240|40276.6|40236.6|1
1654566270000|2022-06-07 01:44:30|40276.6|40236.6|40276.6|40236.6|40280|40240|40276.6|40236.6|1
1654566280000|2022-06-07 01:44:40|40280|40240|40271.6|40231.6|40280|40240|40271.6|40231.6|2
1654566290000|2022-06-07 01:44:50|||||||||1
1654566300000|2022-06-07 01:45:00|40273.2|40233.2|40276.6|40236.6|40281.6|40241.6|40273.2|40233.2|0
1654566310000|2022-06-07 01:45:10|40278.2|40238.2|40273.2|40233.2|40278.2|40238.2|40271.6|40231.6|1
1654566330000|2022-06-07 01:45:30|40276.6|40236.6|40276.6|40236.6|40276.6|40236.6|40276.6|40236.6|0
1654566340000|2022-06-07 01:45:40|40273.2|40233.2|40271.6|40231.6|40273.2|40233.2|40271.6|40231.6|0
1654566360000|2022-06-07 01:46:00|40266.6|40226.6|40270|40230|40270|40230|40266.6|40226.6|2
1654566380000|2022-06-07 01:46:20|40266.6|40226.6|40281.6|40241.6|40281.6|40241.6|40266.6|40226.6|3
1654566390000|2022-06-07 01:46:30|40280|40240|40276.6|40236.6|40280|40240|40276.6|40236.6|0
1654566400000|2022-06-07 01:46:40|40280|40240|40276.6|40236.6|40280|40240|40276.6|40236.6|0
1654566420000|2022-06-07 01:47:00|40278.2|40238.2|40281.6|40241.6|40281.6|40241.6|40278.2|40238.2|0
1654566440000|2022-06-07 01:47:20|40280|40240|40280|40240|40280|40240|40280|40240|0
1654566450000|2022-06-07 01:47:30|40276.6|40236.6|40276.6|40236.6|40276.6|40236.6|40276.6|40236.6|0
1654566460000|2022-06-07 01:47:40|40281.6|40241.6|40281.6|40241.6|40281.6|40241.6|40281.6|40241.6|0
1654566480000|2022-06-07 01:48:00|40280|40240|40276.6|40236.6|40280|40240|40276.6|40236.6|1
1654566490000|2022-06-07 01:48:10|40280|40240|40280|40240|40280|40240|40280|40240|0
1654566500000|2022-06-07 01:48:20|||||||||1
1654566510000|2022-06-07 01:48:30|40283.2|40243.2|40283.2|40243.2|40286.6|40246.6|40283.2|40243.2|5
1654566520000|2022-06-07 01:48:40|40286.6|40246.6|40286.6|40246.6|40286.6|40246.6|40286.6|40246.6|0
1654566540000|2022-06-07 01:49:00|40291.6|40251.6|40293.2|40253.2|40293.2|40253.2|40291.6|40251.6|1
1654566600000|2022-06-07 01:50:00|40294.8|40254.8|40283.2|40243.2|40294.8|40254.8|40283.2|40243.2|1
1654566610000|2022-06-07 01:50:10|40286.6|40246.6|40286.6|40246.6|40286.6|40246.6|40286.6|40246.6|0
1654566630000|2022-06-07 01:50:30|40283.2|40243.2|40283.2|40243.2|40283.2|40243.2|40283.2|40243.2|0
1654566640000|2022-06-07 01:50:40|40286.6|40246.6|40286.6|40246.6|40286.6|40246.6|40286.6|40246.6|10
1654566650000|2022-06-07 01:50:50|||||||||1
1654566660000|2022-06-07 01:51:00|40283.2|40243.2|40283.2|40243.2|40283.2|40243.2|40283.2|40243.2|0
1654566700000|2022-06-07 01:51:40|40298.2|40258.2|40303.2|40263.2|40303.2|40263.2|40298.2|40258.2|7
1654566710000|2022-06-07 01:51:50|40304.8|40264.8|40313.2|40273.2|40313.2|40273.2|40304.8|40264.8|2
1654566730000|2022-06-07 01:52:10|40308.2|40268.2|40303.2|40263.2|40308.2|40268.2|40303.2|40263.2|0
1654566750000|2022-06-07 01:52:30|||||||||2
1654566760000|2022-06-07 01:52:40|40304.8|40264.8|40303.2|40263.2|40304.8|40264.8|40303.2|40263.2|2
1654566790000|2022-06-07 01:53:10|40301.5|40261.5|40303.2|40263.2|40306.5|40266.5|40301.5|40261.5|2
1654566800000|2022-06-07 01:53:20|40301.5|40261.5|40296.5|40256.5|40301.5|40261.5|40296.5|40256.5|2
1654566810000|2022-06-07 01:53:30|40293.1|40253.1|40291.5|40251.5|40293.1|40253.1|40291.5|40251.5|0
1654566840000|2022-06-07 01:54:00|40288.1|40248.1|40288.1|40248.1|40288.1|40248.1|40288.1|40248.1|0
1654566850000|2022-06-07 01:54:10|40291.5|40251.5|40291.5|40251.5|40291.5|40251.5|40291.5|40251.5|0
1654566870000|2022-06-07 01:54:30|40293.1|40253.1|40293.1|40253.1|40293.1|40253.1|40293.1|40253.1|1
1654566880000|2022-06-07 01:54:40|40296.5|40256.5|40304.7|40264.7|40311.5|40271.5|40296.5|40256.5|12
1654566900000|2022-06-07 01:55:00|40308.1|40268.1|40308.1|40268.1|40309.7|40269.7|40308.1|40268.1|4
1654566910000|2022-06-07 01:55:10|40304.7|40264.7|40304.7|40264.7|40304.7|40264.7|40304.7|40264.7|0
1654566960000|2022-06-07 01:56:00|40294.7|40254.7|40301.5|40261.5|40301.5|40261.5|40294.7|40254.7|1
1654566990000|2022-06-07 01:56:30|40303.1|40263.1|40303.1|40263.1|40306.5|40266.5|40303.1|40263.1|2
1654567020000|2022-06-07 01:57:00|40298.1|40258.1|40301.5|40261.5|40301.5|40261.5|40296.5|40256.5|0
1654567040000|2022-06-07 01:57:20|40303.1|40263.1|40303.1|40263.1|40303.1|40263.1|40303.1|40263.1|1
1654567070000|2022-06-07 01:57:50|40298.1|40258.1|40298.1|40258.1|40298.1|40258.1|40298.1|40258.1|2
1654567080000|2022-06-07 01:58:00|40296.5|40256.5|40288.1|40248.1|40296.5|40256.5|40288.1|40248.1|1
1654567110000|2022-06-07 01:58:30|40289.7|40249.7|40296.5|40256.5|40296.5|40256.5|40289.7|40249.7|0
1654567140000|2022-06-07 01:59:00|40298.1|40258.1|40281.5|40241.5|40298.1|40258.1|40278.1|40238.1|8
1654567180000|2022-06-07 01:59:40|40284.9|40244.9|40301.5|40261.5|40301.5|40261.5|40284.9|40244.9|1
1654567200000|2022-06-07 02:00:00|40298.1|40258.1|40298.1|40258.1|40298.1|40258.1|40298.1|40258.1|1
1654567210000|2022-06-07 02:00:10|40301.5|40261.5|40309.9|40269.9|40309.9|40269.9|40301.5|40261.5|1
1654567220000|2022-06-07 02:00:20|40306.5|40266.5|40301.5|40261.5|40306.5|40266.5|40301.5|40261.5|0
1654567230000|2022-06-07 02:00:30|40304.9|40264.9|40303.1|40263.1|40304.9|40264.9|40303.1|40263.1|1
1654567250000|2022-06-07 02:00:50|40306.5|40266.5|40306.5|40266.5|40306.5|40266.5|40306.5|40266.5|0
1654567270000|2022-06-07 02:01:10|40303.1|40263.1|40303.1|40263.1|40303.1|40263.1|40303.1|40263.1|0
1654567280000|2022-06-07 02:01:20|40304.7|40264.7|40311.5|40271.5|40311.5|40271.5|40304.7|40264.7|0
1654567290000|2022-06-07 02:01:30|40314.9|40274.9|40313.1|40273.1|40314.9|40274.9|40311.5|40271.5|1
1654567300000|2022-06-07 02:01:40|40316.5|40276.5|40316.5|40276.5|40316.5|40276.5|40316.5|40276.5|0
1654567320000|2022-06-07 02:02:00|40319.9|40279.9|40311.5|40271.5|40319.9|40279.9|40311.5|40271.5|0
1654567350000|2022-06-07 02:02:30|||||||||1
1654567380000|2022-06-07 02:03:00|40306.5|40266.5|40309.9|40269.9|40309.9|40269.9|40306.5|40266.5|1
1654567390000|2022-06-07 02:03:10|40306.5|40266.5|40303.1|40263.1|40306.5|40266.5|40303.1|40263.1|0
1654567400000|2022-06-07 02:03:20|40301.5|40261.5|40301.5|40261.5|40301.5|40261.5|40301.5|40261.5|0
1654567410000|2022-06-07 02:03:30|40309.9|40269.9|40306.5|40266.5|40311.5|40271.5|40303.1|40263.1|1
1654567420000|2022-06-07 02:03:40|40304.7|40264.7|40321.5|40281.5|40321.5|40281.5|40304.7|40264.7|0
1654567430000|2022-06-07 02:03:50|40319.9|40279.9|40319.9|40279.9|40319.9|40279.9|40319.9|40279.9|0
1654567470000|2022-06-07 02:04:30|40321.5|40281.5|40321.5|40281.5|40321.5|40281.5|40321.5|40281.5|0
1654567480000|2022-06-07 02:04:40|40323.1|40283.1|40323.1|40283.1|40323.1|40283.1|40321.5|40281.5|3
1654567490000|2022-06-07 02:04:50|40329.9|40289.9|40331.5|40291.5|40331.5|40291.5|40329.9|40289.9|0
1654567500000|2022-06-07 02:05:00|40329.9|40289.9|40333.1|40293.1|40336.5|40296.5|40329.9|40289.9|4
1654567520000|2022-06-07 02:05:20|40336.5|40296.5|40338.1|40298.1|40338.1|40298.1|40336.5|40296.5|0
1654567530000|2022-06-07 02:05:30|40341.5|40301.5|40333.1|40293.1|40341.5|40301.5|40333.1|40293.1|1
1654567560000|2022-06-07 02:06:00|40329.9|40289.9|40329.9|40289.9|40329.9|40289.9|40329.9|40289.9|0
1654567580000|2022-06-07 02:06:20|40326.5|40286.5|40326.5|40286.5|40326.5|40286.5|40326.5|40286.5|0
1654567590000|2022-06-07 02:06:30|40323.1|40283.1|40326.5|40286.5|40326.5|40286.5|40323.1|40283.1|0
1654567600000|2022-06-07 02:06:40|40323.1|40283.1|40323.1|40283.1|40323.1|40283.1|40323.1|40283.1|0
1654567610000|2022-06-07 02:06:50|40326.5|40286.5|40306.5|40266.5|40326.5|40286.5|40306.5|40266.5|3
1654567710000|2022-06-07 02:08:30|40303.1|40263.1|40306.5|40266.5|40306.5|40266.5|40303.1|40263.1|0
1654567750000|2022-06-07 02:09:10|40303.1|40263.1|40306.5|40266.5|40306.5|40266.5|40303.1|40263.1|1
1654567760000|2022-06-07 02:09:20|40301.5|40261.5|40301.5|40261.5|40301.5|40261.5|40301.5|40261.5|1
1654567770000|2022-06-07 02:09:30|40298.1|40258.1|40298.1|40258.1|40298.1|40258.1|40298.1|40258.1|0
1654567800000|2022-06-07 02:10:00|40298|40258|40286.4|40246.4|40298|40258|40286.4|40246.4|1
1654567810000|2022-06-07 02:10:10|40284.8|40244.8|40286.4|40246.4|40286.4|40246.4|40284.8|40244.8|1
1654567840000|2022-06-07 02:10:40|40281.4|40241.4|40276.4|40236.4|40281.4|40241.4|40276.4|40236.4|0
1654567890000|2022-06-07 02:11:30|40271.4|40231.4|40271.4|40231.4|40271.4|40231.4|40271.4|40231.4|0
1654567900000|2022-06-07 02:11:40|40269.8|40229.8|40279.8|40239.8|40279.8|40239.8|40266.4|40226.4|7
1654567930000|2022-06-07 02:12:10|40281.4|40241.4|40291.4|40251.4|40291.4|40251.4|40281.4|40241.4|2
1654567950000|2022-06-07 02:12:30|40288|40248|40288|40248|40288|40248|40288|40248|0
1654568010000|2022-06-07 02:13:30|40291.4|40251.4|40291.4|40251.4|40291.4|40251.4|40291.4|40251.4|0
1654568030000|2022-06-07 02:13:50|||||||||1
1654568060000|2022-06-07 02:14:20|40288|40248|40291.4|40251.4|40291.4|40251.4|40288|40248|0
1654568090000|2022-06-07 02:14:50|40288|40248|40288|40248|40288|40248|40288|40248|0
1654568130000|2022-06-07 02:15:30|40281.4|40241.4|40281.4|40241.4|40281.4|40241.4|40281.4|40241.4|8
1654568150000|2022-06-07 02:15:50|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|1
1654568210000|2022-06-07 02:16:50|||||||||1
1654568270000|2022-06-07 02:17:50|||||||||1
1654568280000|2022-06-07 02:18:00|40283|40243|40283|40243|40283|40243|40283|40243|0
1654568290000|2022-06-07 02:18:10|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|0
1654568330000|2022-06-07 02:18:50|40279.8|40239.8|40279.8|40239.8|40279.8|40239.8|40279.8|40239.8|1
1654568370000|2022-06-07 02:19:30|40276.4|40236.4|40276.4|40236.4|40276.4|40236.4|40276.4|40236.4|0
1654568390000|2022-06-07 02:19:50|||||||||1
1654568400000|2022-06-07 02:20:00|40273|40233|40273|40233|40273|40233|40273|40233|0
1654568410000|2022-06-07 02:20:10|40276.4|40236.4|40276.4|40236.4|40276.4|40236.4|40276.4|40236.4|0
1654568430000|2022-06-07 02:20:30|40281.4|40241.4|40283|40243|40283|40243|40281.4|40241.4|1
1654568450000|2022-06-07 02:20:50|40293|40253|40293|40253|40293|40253|40293|40253|4
1654568460000|2022-06-07 02:21:00|40289.8|40249.8|40286.4|40246.4|40289.8|40249.8|40286.4|40246.4|1
1654568510000|2022-06-07 02:21:50|40281.4|40241.4|40281.4|40241.4|40281.4|40241.4|40281.4|40241.4|1
1654568580000|2022-06-07 02:23:00|40276.4|40236.4|40276.4|40236.4|40278|40238|40276.4|40236.4|0
1654568590000|2022-06-07 02:23:10|40281.4|40241.4|40281.4|40241.4|40281.4|40241.4|40281.4|40241.4|0
1654568600000|2022-06-07 02:23:20|40279.8|40239.8|40279.8|40239.8|40279.8|40239.8|40279.8|40239.8|0
1654568610000|2022-06-07 02:23:30|40276.4|40236.4|40276.4|40236.4|40276.4|40236.4|40276.4|40236.4|1
1654568630000|2022-06-07 02:23:50|40279.8|40239.8|40279.8|40239.8|40279.8|40239.8|40279.8|40239.8|1
1654568760000|2022-06-07 02:26:00|40279.7|40239.7|40279.7|40239.7|40279.7|40239.7|40279.7|40239.7|0
1654568810000|2022-06-07 02:26:50|40281.3|40241.3|40281.3|40241.3|40281.3|40241.3|40281.3|40241.3|0
1654568830000|2022-06-07 02:27:10|40282.9|40242.9|40282.9|40242.9|40286.3|40246.3|40282.9|40242.9|1
1654568860000|2022-06-07 02:27:40|40281.3|40241.3|40281.3|40241.3|40281.3|40241.3|40281.3|40241.3|2
1654568950000|2022-06-07 02:29:10|40279.7|40239.7|40279.7|40239.7|40279.7|40239.7|40279.7|40239.7|1
1654568980000|2022-06-07 02:29:40|40272.9|40232.9|40272.9|40232.9|40272.9|40232.9|40272.9|40232.9|0
1654569000000|2022-06-07 02:30:00|40276.3|40236.3|40272.9|40232.9|40276.3|40236.3|40271.3|40231.3|1
1654569110000|2022-06-07 02:31:50|40276.3|40236.3|40276.3|40236.3|40276.3|40236.3|40276.3|40236.3|0
1654569120000|2022-06-07 02:32:00|40279.7|40239.7|40279.7|40239.7|40279.7|40239.7|40279.7|40239.7|0
1654569150000|2022-06-07 02:32:30|40281.3|40241.3|40279.7|40239.7|40281.3|40241.3|40279.7|40239.7|0
1654569160000|2022-06-07 02:32:40|40281.3|40241.3|40281.3|40241.3|40281.3|40241.3|40281.3|40241.3|0
1654569180000|2022-06-07 02:33:00|40279.7|40239.7|40279.7|40239.7|40281.3|40241.3|40279.7|40239.7|0
1654569190000|2022-06-07 02:33:10|40281.3|40241.3|40281.3|40241.3|40281.3|40241.3|40279.7|40239.7|0
1654569210000|2022-06-07 02:33:30|40279.7|40239.7|40291.3|40251.3|40292.9|40252.9|40279.7|40239.7|20
1654569240000|2022-06-07 02:34:00|40289.7|40249.7|40289.7|40249.7|40291.3|40251.3|40289.7|40249.7|0
1654569280000|2022-06-07 02:34:40|40282.9|40242.9|40282.9|40242.9|40282.9|40242.9|40282.9|40242.9|0
1654569310000|2022-06-07 02:35:10|40286.3|40246.3|40286.3|40246.3|40286.3|40246.3|40286.3|40246.3|0
1654569380000|2022-06-07 02:36:20|40287.9|40247.9|40287.9|40247.9|40287.9|40247.9|40287.9|40247.9|0
1654569390000|2022-06-07 02:36:30|40291.3|40251.3|40291.3|40251.3|40291.3|40251.3|40291.3|40251.3|0
1654569430000|2022-06-07 02:37:10|40284.5|40244.5|40284.5|40244.5|40284.5|40244.5|40284.5|40244.5|0
1654569440000|2022-06-07 02:37:20|40291.3|40251.3|40291.3|40251.3|40291.3|40251.3|40291.3|40251.3|0
1654569450000|2022-06-07 02:37:30|40284.5|40244.5|40284.5|40244.5|40284.5|40244.5|40284.5|40244.5|0
1654569480000|2022-06-07 02:38:00|40291.3|40251.3|40291.3|40251.3|40291.3|40251.3|40291.3|40251.3|0
1654569520000|2022-06-07 02:38:40|40284.5|40244.5|40281.3|40241.3|40284.5|40244.5|40277.9|40237.9|1
1654569540000|2022-06-07 02:39:00|40286.3|40246.3|40292.9|40252.9|40292.9|40252.9|40282.9|40242.9|1
1654569550000|2022-06-07 02:39:10|40294.5|40254.5|40292.9|40252.9|40294.5|40254.5|40292.9|40252.9|1
1654569590000|2022-06-07 02:39:50|40291.3|40251.3|40292.9|40252.9|40292.9|40252.9|40291.3|40251.3|0
1654569610000|2022-06-07 02:40:10|40291.3|40251.3|40291.3|40251.3|40291.3|40251.3|40291.3|40251.3|0
1654569630000|2022-06-07 02:40:30|40287.9|40247.9|40287.9|40247.9|40287.9|40247.9|40287.9|40247.9|0
1654569650000|2022-06-07 02:40:50|40277.9|40237.9|40282.9|40242.9|40286.3|40246.3|40277.9|40237.9|2
1654569660000|2022-06-07 02:41:00|40281.3|40241.3|40282.9|40242.9|40282.9|40242.9|40281.3|40241.3|0
1654569670000|2022-06-07 02:41:10|40281.3|40241.3|40282.9|40242.9|40282.9|40242.9|40281.3|40241.3|0
1654569680000|2022-06-07 02:41:20|40286.3|40246.3|40289.7|40249.7|40291.3|40251.3|40286.3|40246.3|0
1654569690000|2022-06-07 02:41:30|40286.3|40246.3|40286.3|40246.3|40286.3|40246.3|40286.3|40246.3|0
1654569710000|2022-06-07 02:41:50|40282.9|40242.9|40282.9|40242.9|40282.9|40242.9|40282.9|40242.9|0
1654569720000|2022-06-07 02:42:00|40286.3|40246.3|40296.3|40256.3|40296.3|40256.3|40286.3|40246.3|1
1654569730000|2022-06-07 02:42:10|40297.9|40257.9|40296.3|40256.3|40301.3|40261.3|40296.3|40256.3|0
1654569740000|2022-06-07 02:42:20|40297.9|40257.9|40296.3|40256.3|40301.3|40261.3|40296.3|40256.3|0
1654569750000|2022-06-07 02:42:30|40297.9|40257.9|40301.3|40261.3|40301.3|40261.3|40296.3|40256.3|0
1654569760000|2022-06-07 02:42:40|40302.9|40262.9|40307.9|40267.9|40309.5|40269.5|40302.9|40262.9|4
1654569770000|2022-06-07 02:42:50|40311.3|40271.3|40306.2|40266.2|40311.3|40271.3|40306.2|40266.2|0
1654569780000|2022-06-07 02:43:00|40302.8|40262.8|40307.8|40267.8|40309.4|40269.4|40302.8|40262.8|0
1654569790000|2022-06-07 02:43:10|40306.2|40266.2|40306.2|40266.2|40306.2|40266.2|40306.2|40266.2|0
1654569830000|2022-06-07 02:43:50|40302.8|40262.8|40302.8|40262.8|40304.4|40264.4|40302.8|40262.8|0
1654569850000|2022-06-07 02:44:10|40306.2|40266.2|40307.8|40267.8|40307.8|40267.8|40304.4|40264.4|0
1654569860000|2022-06-07 02:44:20|40311.2|40271.2|40307.8|40267.8|40311.2|40271.2|40307.8|40267.8|0
1654569870000|2022-06-07 02:44:30|40311.2|40271.2|40306.2|40266.2|40311.2|40271.2|40302.8|40262.8|1
1654569880000|2022-06-07 02:44:40|40302.8|40262.8|40296.2|40256.2|40302.8|40262.8|40296.2|40256.2|0
1654569900000|2022-06-07 02:45:00|40291.2|40251.2|40286.2|40246.2|40291.2|40251.2|40286.2|40246.2|0
1654569910000|2022-06-07 02:45:10|40284.6|40244.6|40296.2|40256.2|40296.2|40256.2|40284.6|40244.6|2
1654569920000|2022-06-07 02:45:20|40301.2|40261.2|40301.2|40261.2|40301.2|40261.2|40297.8|40257.8|0
1654569930000|2022-06-07 02:45:30|40304.4|40264.4|40311.2|40271.2|40311.2|40271.2|40304.4|40264.4|5
1654569940000|2022-06-07 02:45:40|40309.6|40269.6|40306.2|40266.2|40309.6|40269.6|40306.2|40266.2|0
1654569950000|2022-06-07 02:45:50|40307.8|40267.8|40307.8|40267.8|40307.8|40267.8|40307.8|40267.8|0
1654569960000|2022-06-07 02:46:00|40311.2|40271.2|40312.8|40272.8|40316.2|40276.2|40306.2|40266.2|0
1654569980000|2022-06-07 02:46:20|40311.2|40271.2|40316.2|40276.2|40316.2|40276.2|40306.2|40266.2|0
1654569990000|2022-06-07 02:46:30|40317.8|40277.8|40316.2|40276.2|40317.8|40277.8|40316.2|40276.2|2
1654570000000|2022-06-07 02:46:40|40317.8|40277.8|40316.2|40276.2|40317.8|40277.8|40316.2|40276.2|0
1654570010000|2022-06-07 02:46:50|40317.8|40277.8|40316.2|40276.2|40317.8|40277.8|40316.2|40276.2|0
1654570080000|2022-06-07 02:48:00|40317.8|40277.8|40316.2|40276.2|40317.8|40277.8|40316.2|40276.2|0
1654570090000|2022-06-07 02:48:10|40317.8|40277.8|40317.8|40277.8|40317.8|40277.8|40317.8|40277.8|0
1654570100000|2022-06-07 02:48:20|40322.8|40282.8|40331.2|40291.2|40331.2|40291.2|40322.8|40282.8|0
1654570120000|2022-06-07 02:48:40|40327.8|40287.8|40332.8|40292.8|40332.8|40292.8|40326.2|40286.2|1
1654570130000|2022-06-07 02:48:50|40336.2|40296.2|40336.2|40296.2|40336.2|40296.2|40336.2|40296.2|0
1654570140000|2022-06-07 02:49:00|40337.8|40297.8|40337.8|40297.8|40337.8|40297.8|40337.8|40297.8|0
1654570160000|2022-06-07 02:49:20|40341.2|40301.2|40337.8|40297.8|40341.2|40301.2|40337.8|40297.8|0
1654570180000|2022-06-07 02:49:40|40341.2|40301.2|40341.2|40301.2|40341.2|40301.2|40341.2|40301.2|0
1654570190000|2022-06-07 02:49:50|40337.8|40297.8|40337.8|40297.8|40337.8|40297.8|40337.8|40297.8|0
1654570230000|2022-06-07 02:50:30|40342.8|40302.8|40346.2|40306.2|40346.2|40306.2|40342.8|40302.8|4
1654570240000|2022-06-07 02:50:40|40341.2|40301.2|40342.8|40302.8|40342.8|40302.8|40341.2|40301.2|1
1654570250000|2022-06-07 02:50:50|40337.8|40297.8|40337.8|40297.8|40337.8|40297.8|40337.8|40297.8|0
1654570260000|2022-06-07 02:51:00|40339.4|40299.4|40342.8|40302.8|40342.8|40302.8|40339.4|40299.4|1
1654570280000|2022-06-07 02:51:20|40337.8|40297.8|40337.8|40297.8|40337.8|40297.8|40337.8|40297.8|0
1654570290000|2022-06-07 02:51:30|40342.8|40302.8|40342.8|40302.8|40347.8|40307.8|40342.8|40302.8|3
1654570300000|2022-06-07 02:51:40|40341.2|40301.2|40337.8|40297.8|40341.2|40301.2|40337.8|40297.8|0
1654570320000|2022-06-07 02:52:00|40334.4|40294.4|40332.8|40292.8|40334.4|40294.4|40332.8|40292.8|0
1654570330000|2022-06-07 02:52:10|40331.2|40291.2|40342.8|40302.8|40346.2|40306.2|40331.2|40291.2|1
1654570360000|2022-06-07 02:52:40|40336.2|40296.2|40332.8|40292.8|40336.2|40296.2|40331.2|40291.2|4
1654570380000|2022-06-07 02:53:00|40331.2|40291.2|40331.2|40291.2|40331.2|40291.2|40331.2|40291.2|0
1654570390000|2022-06-07 02:53:10|40327.8|40287.8|40327.8|40287.8|40327.8|40287.8|40327.8|40287.8|0
1654570400000|2022-06-07 02:53:20|40331.2|40291.2|40331.2|40291.2|40331.2|40291.2|40331.2|40291.2|0
1654570410000|2022-06-07 02:53:30|40327.8|40287.8|40327.8|40287.8|40327.8|40287.8|40327.8|40287.8|0
1654570430000|2022-06-07 02:53:50|40326.2|40286.2|40326.2|40286.2|40326.2|40286.2|40324.6|40284.6|1
1654570450000|2022-06-07 02:54:10|40342.8|40302.8|40339.4|40299.4|40342.8|40302.8|40339.4|40299.4|6
1654570480000|2022-06-07 02:54:40|40336.2|40296.2|40329.4|40289.4|40336.2|40296.2|40329.4|40289.4|2
1654570490000|2022-06-07 02:54:50|40332.8|40292.8|40336.2|40296.2|40336.2|40296.2|40332.8|40292.8|0
1654570500000|2022-06-07 02:55:00|40332.8|40292.8|40326.2|40286.2|40332.8|40292.8|40326.2|40286.2|0
1654570530000|2022-06-07 02:55:30|40324.6|40284.6|40326.2|40286.2|40326.2|40286.2|40321.2|40281.2|1
1654570560000|2022-06-07 02:56:00|40316.2|40276.2|40319.4|40279.4|40319.4|40279.4|40316.2|40276.2|5
1654570590000|2022-06-07 02:56:30|40316.2|40276.2|40316.2|40276.2|40316.2|40276.2|40316.2|40276.2|0
1654570600000|2022-06-07 02:56:40|40317.8|40277.8|40322.8|40282.8|40322.8|40282.8|40317.8|40277.8|0
1654570620000|2022-06-07 02:57:00|40326.2|40286.2|40326.2|40286.2|40326.2|40286.2|40326.2|40286.2|0
1654570630000|2022-06-07 02:57:10|40317.8|40277.8|40312.8|40272.8|40317.8|40277.8|40312.8|40272.8|0
1654570640000|2022-06-07 02:57:20|40316.2|40276.2|40316.2|40276.2|40316.2|40276.2|40316.2|40276.2|0
1654570660000|2022-06-07 02:57:40|40317.8|40277.8|40326.2|40286.2|40326.2|40286.2|40317.8|40277.8|0
1654570680000|2022-06-07 02:58:00|40321.2|40281.2|40317.8|40277.8|40321.2|40281.2|40316.2|40276.2|0
1654570700000|2022-06-07 02:58:20|40316.2|40276.2|40316.2|40276.2|40316.2|40276.2|40316.2|40276.2|0
1654570710000|2022-06-07 02:58:30|40314.6|40274.6|40317.8|40277.8|40317.8|40277.8|40314.6|40274.6|1
1654570730000|2022-06-07 02:58:50|40316.2|40276.2|40316.2|40276.2|40316.2|40276.2|40316.2|40276.2|0
1654570750000|2022-06-07 02:59:10|40309.4|40269.4|40307.8|40267.8|40312.8|40272.8|40307.8|40267.8|0
1654570760000|2022-06-07 02:59:20|40309.4|40269.4|40309.4|40269.4|40309.4|40269.4|40309.4|40269.4|0
1654570770000|2022-06-07 02:59:30|40309.3|40269.3|40309.3|40269.3|40309.3|40269.3|40309.3|40269.3|0
1654570790000|2022-06-07 02:59:50|40316.1|40276.1|40316.1|40276.1|40316.1|40276.1|40316.1|40276.1|0
1654570800000|2022-06-07 03:00:00|40312.7|40272.7|40309.3|40269.3|40312.7|40272.7|40309.3|40269.3|0
1654570810000|2022-06-07 03:00:10|40312.7|40272.7|40312.7|40272.7|40312.7|40272.7|40312.7|40272.7|0
1654570820000|2022-06-07 03:00:20|40311.1|40271.1|40312.7|40272.7|40312.7|40272.7|40309.3|40269.3|0
1654570830000|2022-06-07 03:00:30|40309.3|40269.3|40311.1|40271.1|40311.1|40271.1|40309.3|40269.3|0
1654570850000|2022-06-07 03:00:50|40307.7|40267.7|40307.7|40267.7|40307.7|40267.7|40307.7|40267.7|0
1654570900000|2022-06-07 03:01:40|40304.3|40264.3|40301.1|40261.1|40306.1|40266.1|40301.1|40261.1|1
1654570910000|2022-06-07 03:01:50|40299.5|40259.5|40306.1|40266.1|40306.1|40266.1|40291.1|40251.1|1
1654571130000|2022-06-07 03:05:30|40307.7|40267.7|40307.7|40267.7|40307.7|40267.7|40307.7|40267.7|0
1654571150000|2022-06-07 03:05:50|40312.7|40272.7|40312.7|40272.7|40312.7|40272.7|40312.7|40272.7|0
1654571160000|2022-06-07 03:06:00|40311.1|40271.1|40312.7|40272.7|40312.7|40272.7|40311.1|40271.1|0
1654571220000|2022-06-07 03:07:00|40311.1|40271.1|40309.5|40269.5|40312.7|40272.7|40309.5|40269.5|0
1654571230000|2022-06-07 03:07:10|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|0
1654571320000|2022-06-07 03:08:40|40304.5|40264.5|40306.1|40266.1|40306.1|40266.1|40301.1|40261.1|0
1654571340000|2022-06-07 03:09:00|40302.7|40262.7|40302.7|40262.7|40302.7|40262.7|40302.7|40262.7|1
1654571350000|2022-06-07 03:09:10|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|0
1654571360000|2022-06-07 03:09:20|40307.7|40267.7|40311.1|40271.1|40311.1|40271.1|40307.7|40267.7|0
1654571380000|2022-06-07 03:09:40|40312.7|40272.7|40312.7|40272.7|40312.7|40272.7|40312.7|40272.7|0
1654571390000|2022-06-07 03:09:50|40311.1|40271.1|40312.7|40272.7|40312.7|40272.7|40311.1|40271.1|0
1654571400000|2022-06-07 03:10:00|40311.1|40271.1|40312.7|40272.7|40316.1|40276.1|40311.1|40271.1|1
1654571410000|2022-06-07 03:10:10|40311.1|40271.1|40311.1|40271.1|40312.7|40272.7|40311.1|40271.1|0
1654571420000|2022-06-07 03:10:20|40312.7|40272.7|40311.1|40271.1|40312.7|40272.7|40311.1|40271.1|0
1654571430000|2022-06-07 03:10:30|40307.7|40267.7|40307.7|40267.7|40307.7|40267.7|40307.7|40267.7|0
1654571520000|2022-06-07 03:12:00|40302.7|40262.7|40301.1|40261.1|40302.7|40262.7|40301.1|40261.1|1
1654571530000|2022-06-07 03:12:10|40302.7|40262.7|40302.7|40262.7|40302.7|40262.7|40302.7|40262.7|0
1654571550000|2022-06-07 03:12:30|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|0
1654571640000|2022-06-07 03:14:00|40301.1|40261.1|40302.7|40262.7|40302.7|40262.7|40301.1|40261.1|0
1654571650000|2022-06-07 03:14:10|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|0
1654571670000|2022-06-07 03:14:30|40301.1|40261.1|40302.7|40262.7|40306.1|40266.1|40301.1|40261.1|0
1654571680000|2022-06-07 03:14:40|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|0
1654571700000|2022-06-07 03:15:00|40302.7|40262.7|40302.7|40262.7|40302.7|40262.7|40302.7|40262.7|0
1654571740000|2022-06-07 03:15:40|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|40306.1|40266.1|0
1654571770000|2022-06-07 03:16:10|40304.5|40264.5|40301.1|40261.1|40304.5|40264.5|40301.1|40261.1|0
1654571780000|2022-06-07 03:16:20|40304.5|40264.5|40306|40266|40306|40266|40304.5|40264.5|1
1654571850000|2022-06-07 03:17:30|40304.4|40264.4|40306|40266|40306|40266|40304.4|40264.4|1
1654571870000|2022-06-07 03:17:50|40302.6|40262.6|40306|40266|40307.6|40267.6|40302.6|40262.6|0
1654571900000|2022-06-07 03:18:20|40302.6|40262.6|40302.6|40262.6|40302.6|40262.6|40302.6|40262.6|0
1654571910000|2022-06-07 03:18:30|40306|40266|40301|40261|40306|40266|40301|40261|0
1654571920000|2022-06-07 03:18:40|40296|40256|40296|40256|40296|40256|40296|40256|1
1654572050000|2022-06-07 03:20:50|40297.6|40257.6|40296|40256|40301|40261|40296|40256|1
1654572100000|2022-06-07 03:21:40|||||||||7
1654572150000|2022-06-07 03:22:30|40297.6|40257.6|40296|40256|40297.6|40257.6|40296|40256|1
1654572160000|2022-06-07 03:22:40|40297.6|40257.6|40296|40256|40299.4|40259.4|40296|40256|0
1654572180000|2022-06-07 03:23:00|40294.4|40254.4|40296|40256|40296|40256|40291|40251|2
1654572220000|2022-06-07 03:23:40|40297.6|40257.6|40301|40261|40301|40261|40297.6|40257.6|0
1654572230000|2022-06-07 03:23:50|40296|40256|40296|40256|40296|40256|40296|40256|3
1654572260000|2022-06-07 03:24:20|40297.6|40257.6|40301|40261|40301|40261|40297.6|40257.6|0
1654572290000|2022-06-07 03:24:50|40302.6|40262.6|40302.6|40262.6|40302.6|40262.6|40302.6|40262.6|1
1654572300000|2022-06-07 03:25:00|40306|40266|40311|40271|40311|40271|40304.2|40264.2|0
1654572320000|2022-06-07 03:25:20|40312.6|40272.6|40312.6|40272.6|40312.6|40272.6|40312.6|40272.6|2
1654572330000|2022-06-07 03:25:30|40311|40271|40302.6|40262.6|40311|40271|40302.6|40262.6|1
1654572360000|2022-06-07 03:26:00|40307.6|40267.6|40299.4|40259.4|40307.6|40267.6|40299.4|40259.4|1
1654572370000|2022-06-07 03:26:10|40296|40256|40291|40251|40296|40256|40291|40251|1
1654572390000|2022-06-07 03:26:30|40296|40256|40296|40256|40296|40256|40296|40256|1
1654572400000|2022-06-07 03:26:40|40301|40261|40301|40261|40301|40261|40301|40261|0
1654572540000|2022-06-07 03:29:00|40307.6|40267.6|40306|40266|40307.6|40267.6|40302.6|40262.6|2
1654572570000|2022-06-07 03:29:30|40302.6|40262.6|40302.6|40262.6|40302.6|40262.6|40302.6|40262.6|0
1654572580000|2022-06-07 03:29:40|40307.6|40267.6|40306|40266|40307.6|40267.6|40306|40266|0
1654572590000|2022-06-07 03:29:50|40307.6|40267.6|40307.6|40267.6|40307.6|40267.6|40302.6|40262.6|0
1654572600000|2022-06-07 03:30:00|40306|40266|40312.6|40272.6|40312.6|40272.6|40306|40266|2
1654572640000|2022-06-07 03:30:40|40314.2|40274.2|40321|40281|40321|40281|40314.2|40274.2|0
1654572660000|2022-06-07 03:31:00|40317.6|40277.6|40317.6|40277.6|40317.6|40277.6|40317.6|40277.6|0
1654572670000|2022-06-07 03:31:10|40321|40281|40321|40281|40321|40281|40321|40281|0
1654572680000|2022-06-07 03:31:20|40317.6|40277.6|40312.6|40272.6|40317.6|40277.6|40312.6|40272.6|4
1654572700000|2022-06-07 03:31:40|40311|40271|40307.6|40267.6|40311|40271|40307.6|40267.6|0
1654572720000|2022-06-07 03:32:00|40312.6|40272.6|40312.6|40272.6|40312.6|40272.6|40312.6|40272.6|0
1654572750000|2022-06-07 03:32:30|40311|40271|40312.5|40272.5|40312.5|40272.5|40311|40271|0
1654572800000|2022-06-07 03:33:20|40310.9|40270.9|40315.9|40275.9|40315.9|40275.9|40310.9|40270.9|0
1654572820000|2022-06-07 03:33:40|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|0
1654572850000|2022-06-07 03:34:10|40315.9|40275.9|40315.9|40275.9|40315.9|40275.9|40315.9|40275.9|0
1654572890000|2022-06-07 03:34:50|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|0
1654572900000|2022-06-07 03:35:00|40315.9|40275.9|40315.9|40275.9|40315.9|40275.9|40315.9|40275.9|0
1654572910000|2022-06-07 03:35:10|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|0
1654572930000|2022-06-07 03:35:30|40315.9|40275.9|40315.9|40275.9|40315.9|40275.9|40315.9|40275.9|0
1654572940000|2022-06-07 03:35:40|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|0
1654572970000|2022-06-07 03:36:10|40310.9|40270.9|40310.9|40270.9|40310.9|40270.9|40310.9|40270.9|0
1654573190000|2022-06-07 03:39:50|40304.1|40264.1|40304.1|40264.1|40304.1|40264.1|40304.1|40264.1|1
1654573200000|2022-06-07 03:40:00|40307.5|40267.5|40310.9|40270.9|40310.9|40270.9|40307.5|40267.5|0
1654573240000|2022-06-07 03:40:40|40307.5|40267.5|40310.9|40270.9|40310.9|40270.9|40307.5|40267.5|1
1654573280000|2022-06-07 03:41:20|||||||||1
1654573330000|2022-06-07 03:42:10|40307.5|40267.5|40307.5|40267.5|40307.5|40267.5|40307.5|40267.5|0
1654573370000|2022-06-07 03:42:50|40310.9|40270.9|40310.9|40270.9|40310.9|40270.9|40310.9|40270.9|0
1654573490000|2022-06-07 03:44:50|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|1
1654573650000|2022-06-07 03:47:30|40310.9|40270.9|40307.5|40267.5|40310.9|40270.9|40307.5|40267.5|0
1654573660000|2022-06-07 03:47:40|40305.9|40265.9|40305.9|40265.9|40305.9|40265.9|40305.9|40265.9|1
1654573750000|2022-06-07 03:49:10|40304.3|40264.3|40305.9|40265.9|40305.9|40265.9|40304.3|40264.3|0
1654573780000|2022-06-07 03:49:40|40305.8|40265.8|40305.8|40265.8|40305.8|40265.8|40305.8|40265.8|0
1654573870000|2022-06-07 03:51:10|40302.4|40262.4|40300.8|40260.8|40302.4|40262.4|40300.8|40260.8|0
1654573880000|2022-06-07 03:51:20|40312.4|40272.4|40309|40269|40312.4|40272.4|40309|40269|3
1654573940000|2022-06-07 03:52:20|40314|40274|40314|40274|40314|40274|40314|40274|1
1654573950000|2022-06-07 03:52:30|40315.6|40275.6|40319|40279|40319|40279|40315.6|40275.6|1
1654573960000|2022-06-07 03:52:40|40317.4|40277.4|40317.4|40277.4|40317.4|40277.4|40317.4|40277.4|0
1654573970000|2022-06-07 03:52:50|40319|40279|40319|40279|40319|40279|40319|40279|1
1654573990000|2022-06-07 03:53:10|40317.4|40277.4|40319|40279|40319|40279|40317.4|40277.4|0
1654574010000|2022-06-07 03:53:30|40322.4|40282.4|40322.4|40282.4|40322.4|40282.4|40322.4|40282.4|0
1654574050000|2022-06-07 03:54:10|40325.8|40285.8|40325.8|40285.8|40325.8|40285.8|40325.8|40285.8|0
1654574070000|2022-06-07 03:54:30|40322.4|40282.4|40322.4|40282.4|40322.4|40282.4|40322.4|40282.4|0
1654574100000|2022-06-07 03:55:00|40325.8|40285.8|40317.4|40277.4|40325.8|40285.8|40317.4|40277.4|0
1654574110000|2022-06-07 03:55:10|40319|40279|40319|40279|40319|40279|40319|40279|0
1654574220000|2022-06-07 03:57:00|40317.4|40277.4|40319|40279|40319|40279|40317.4|40277.4|0
1654574280000|2022-06-07 03:58:00|40317.4|40277.4|40320.8|40280.8|40320.8|40280.8|40317.4|40277.4|0
1654574290000|2022-06-07 03:58:10|40317.4|40277.4|40317.4|40277.4|40317.4|40277.4|40317.4|40277.4|0
1654574340000|2022-06-07 03:59:00|40314|40274|40314|40274|40314|40274|40314|40274|0
1654574380000|2022-06-07 03:59:40|40312.4|40272.4|40312.4|40272.4|40312.4|40272.4|40310.8|40270.8|3
1654574440000|2022-06-07 04:00:40|40315.8|40275.8|40315.8|40275.8|40315.8|40275.8|40315.8|40275.8|0
1654574460000|2022-06-07 04:01:00|40312.4|40272.4|40312.4|40272.4|40312.4|40272.4|40312.4|40272.4|0
1654574520000|2022-06-07 04:02:00|40315.8|40275.8|40312.4|40272.4|40315.8|40275.8|40310.8|40270.8|0
1654574570000|2022-06-07 04:02:50|40315.8|40275.8|40315.8|40275.8|40315.8|40275.8|40315.8|40275.8|1
1654574610000|2022-06-07 04:03:30|40312.4|40272.4|40312.4|40272.4|40312.4|40272.4|40312.4|40272.4|0
1654574740000|2022-06-07 04:05:40|40312.3|40272.3|40312.3|40272.3|40312.3|40272.3|40312.3|40272.3|0
1654574750000|2022-06-07 04:05:50|40315.8|40275.8|40315.8|40275.8|40315.8|40275.8|40315.8|40275.8|0
1654574790000|2022-06-07 04:06:30|40315.7|40275.7|40315.7|40275.7|40315.7|40275.7|40315.7|40275.7|0
1654574850000|2022-06-07 04:07:30|40317.3|40277.3|40325.7|40285.7|40325.7|40285.7|40317.3|40277.3|2
1654574860000|2022-06-07 04:07:40|40322.3|40282.3|40322.3|40282.3|40322.3|40282.3|40322.3|40282.3|0
1654574880000|2022-06-07 04:08:00|40325.7|40285.7|40325.7|40285.7|40325.7|40285.7|40325.7|40285.7|0
1654574940000|2022-06-07 04:09:00|40322.3|40282.3|40322.3|40282.3|40322.3|40282.3|40322.3|40282.3|0
1654575110000|2022-06-07 04:11:50|||||||||1
1654575130000|2022-06-07 04:12:10|40325.7|40285.7|40325.7|40285.7|40325.7|40285.7|40325.7|40285.7|0
1654575180000|2022-06-07 04:13:00|40322.3|40282.3|40322.3|40282.3|40322.3|40282.3|40322.3|40282.3|0
1654575210000|2022-06-07 04:13:30|40320.7|40280.7|40320.7|40280.7|40320.7|40280.7|40320.7|40280.7|0
1654575370000|2022-06-07 04:16:10|40312.3|40272.3|40313.9|40273.9|40313.9|40273.9|40312.3|40272.3|2
1654575400000|2022-06-07 04:16:40|40320.7|40280.7|40320.7|40280.7|40320.7|40280.7|40320.7|40280.7|0
1654575420000|2022-06-07 04:17:00|40313.9|40273.9|40313.9|40273.9|40313.9|40273.9|40313.9|40273.9|0
1654575430000|2022-06-07 04:17:10|40320.7|40280.7|40320.7|40280.7|40320.7|40280.7|40320.7|40280.7|0
1654575440000|2022-06-07 04:17:20|40317.3|40277.3|40317.3|40277.3|40317.3|40277.3|40317.3|40277.3|1
1654575450000|2022-06-07 04:17:30|40313.9|40273.9|40313.9|40273.9|40313.9|40273.9|40313.9|40273.9|0
1654575540000|2022-06-07 04:19:00|40317.3|40277.3|40317.3|40277.3|40317.3|40277.3|40317.3|40277.3|0
1654575580000|2022-06-07 04:19:40|40313.9|40273.9|40313.9|40273.9|40313.9|40273.9|40313.9|40273.9|0
1654575630000|2022-06-07 04:20:30|40320.7|40280.7|40320.7|40280.7|40320.7|40280.7|40320.7|40280.7|0
1654575640000|2022-06-07 04:20:40|40313.9|40273.9|40320.7|40280.7|40320.7|40280.7|40313.9|40273.9|0
1654575690000|2022-06-07 04:21:30|40323.8|40283.8|40323.8|40283.8|40323.8|40283.8|40323.8|40283.8|1
1654575770000|2022-06-07 04:22:50|||||||||1
1654576030000|2022-06-07 04:27:10|||||||||1
1654576080000|2022-06-07 04:28:00|40322.2|40282.2|40322.2|40282.2|40322.2|40282.2|40320.6|40280.6|2
1654576120000|2022-06-07 04:28:40|40323.8|40283.8|40323.8|40283.8|40323.8|40283.8|40323.8|40283.8|0
1654576140000|2022-06-07 04:29:00|40322.2|40282.2|40322.2|40282.2|40322.2|40282.2|40322.2|40282.2|1
1654576150000|2022-06-07 04:29:10|40320.6|40280.6|40322.2|40282.2|40322.2|40282.2|40320.6|40280.6|1
1654576160000|2022-06-07 04:29:20|40317.2|40277.2|40305.4|40265.4|40317.2|40277.2|40305.4|40265.4|1
1654576190000|2022-06-07 04:29:50|40303.8|40263.8|40285.4|40245.4|40303.8|40263.8|40285.4|40245.4|0
1654576200000|2022-06-07 04:30:00|40293.8|40253.8|40288.8|40248.8|40293.8|40253.8|40288.8|40248.8|1
1654576210000|2022-06-07 04:30:10|40292.2|40252.2|40292.2|40252.2|40293.8|40253.8|40292.2|40252.2|0
1654576240000|2022-06-07 04:30:40|40293.8|40253.8|40292.2|40252.2|40293.8|40253.8|40292.2|40252.2|0
1654576310000|2022-06-07 04:31:50|40290.6|40250.6|40280.6|40240.6|40290.6|40250.6|40280.6|40240.6|1
1654576320000|2022-06-07 04:32:00|40277.2|40237.2|40273.8|40233.8|40277.2|40237.2|40273.8|40233.8|0
1654576330000|2022-06-07 04:32:10|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|40277.2|40237.2|0
1654576350000|2022-06-07 04:32:30|40280.6|40240.6|40280.6|40240.6|40280.6|40240.6|40280.6|40240.6|0
1654576380000|2022-06-07 04:33:00|40273.8|40233.8|40273.8|40233.8|40273.8|40233.8|40273.8|40233.8|0
1654576420000|2022-06-07 04:33:40|40272.2|40232.2|40272.2|40232.2|40272.2|40232.2|40272.2|40232.2|3
1654576430000|2022-06-07 04:33:50|40270.6|40230.6|40272.2|40232.2|40272.2|40232.2|40270.6|40230.6|2
1654576490000|2022-06-07 04:34:50|40273.8|40233.8|40272.2|40232.2|40273.8|40233.8|40272.2|40232.2|0
1654576500000|2022-06-07 04:35:00|40273.8|40233.8|40278.8|40238.8|40282.2|40242.2|40272.2|40232.2|4
1654576510000|2022-06-07 04:35:10|40277.2|40237.2|40278.8|40238.8|40278.8|40238.8|40277.2|40237.2|1
1654576520000|2022-06-07 04:35:20|40275.4|40235.4|40275.4|40235.4|40278.8|40238.8|40275.4|40235.4|0
1654576530000|2022-06-07 04:35:30|40282.2|40242.2|40275.4|40235.4|40282.2|40242.2|40275.4|40235.4|0
1654576540000|2022-06-07 04:35:40|40282.2|40242.2|40275.4|40235.4|40282.2|40242.2|40275.4|40235.4|0
1654576560000|2022-06-07 04:36:00|40282.2|40242.2|40282.2|40242.2|40282.2|40242.2|40282.2|40242.2|0
1654576570000|2022-06-07 04:36:10|40278.8|40238.8|40278.8|40238.8|40278.8|40238.8|40278.8|40238.8|0
1654576590000|2022-06-07 04:36:30|40275.4|40235.4|40282.2|40242.2|40282.2|40242.2|40275.4|40235.4|0
1654576610000|2022-06-07 04:36:50|40278.8|40238.8|40275.3|40235.3|40278.8|40238.8|40275.3|40235.3|0
1654576620000|2022-06-07 04:37:00|40282.2|40242.2|40282.2|40242.2|40282.2|40242.2|40282.2|40242.2|0
1654576630000|2022-06-07 04:37:10|40278.8|40238.8|40278.8|40238.8|40278.8|40238.8|40278.8|40238.8|0
1654576660000|2022-06-07 04:37:40|40278.7|40238.7|40278.7|40238.7|40278.7|40238.7|40278.7|40238.7|0
1654576670000|2022-06-07 04:37:50|40283.7|40243.7|40282.2|40242.2|40283.7|40243.7|40282.2|40242.2|0
1654576690000|2022-06-07 04:38:10|40273.7|40233.7|40273.7|40233.7|40273.7|40233.7|40273.7|40233.7|1
1654576790000|2022-06-07 04:39:50|||||||||1
1654576850000|2022-06-07 04:40:50|||||||||1
1654576860000|2022-06-07 04:41:00|40270.3|40230.3|40270.3|40230.3|40270.3|40230.3|40270.3|40230.3|0
1654576870000|2022-06-07 04:41:10|40273.7|40233.7|40273.7|40233.7|40273.7|40233.7|40273.7|40233.7|0
1654576880000|2022-06-07 04:41:20|40268.7|40228.7|40272.1|40232.1|40272.1|40232.1|40268.7|40228.7|1
1654576890000|2022-06-07 04:41:30|40270.5|40230.5|40270.5|40230.5|40270.5|40230.5|40270.5|40230.5|0
1654576920000|2022-06-07 04:42:00|40273.7|40233.7|40273.7|40233.7|40273.7|40233.7|40273.7|40233.7|2
1654577040000|2022-06-07 04:44:00|40268.7|40228.7|40270.5|40230.5|40270.5|40230.5|40268.7|40228.7|2
1654577130000|2022-06-07 04:45:30|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|0
1654577170000|2022-06-07 04:46:10|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|40267.1|40227.1|0
1654577190000|2022-06-07 04:46:30|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|40263.7|40223.7|0
1654577210000|2022-06-07 04:46:50|||||||||1
1654577220000|2022-06-07 04:47:00|40262.1|40222.1|40262.1|40222.1|40262.1|40222.1|40262.1|40222.1|3
1654577250000|2022-06-07 04:47:30|40258.7|40218.7|40258.7|40218.7|40258.7|40218.7|40258.7|40218.7|0
1654577300000|2022-06-07 04:48:20|40260.3|40220.3|40262.1|40222.1|40263.7|40223.7|40260.3|40220.3|1
1654577310000|2022-06-07 04:48:30|40263.7|40223.7|40262.1|40222.1|40263.7|40223.7|40262.1|40222.1|0
1654577340000|2022-06-07 04:49:00|40258.7|40218.7|40258.7|40218.7|40258.7|40218.7|40257.1|40217.1|1
1654577440000|2022-06-07 04:50:40|40263.7|40223.7|40258.7|40218.7|40263.7|40223.7|40258.7|40218.7|0
1654577480000|2022-06-07 04:51:20|40263.7|40223.7|40262.1|40222.1|40263.7|40223.7|40262.1|40222.1|0
1654577500000|2022-06-07 04:51:40|40258.7|40218.7|40258.7|40218.7|40258.7|40218.7|40258.7|40218.7|0
1654577520000|2022-06-07 04:52:00|40260.3|40220.3|40262.1|40222.1|40262.1|40222.1|40260.3|40220.3|0
1654577530000|2022-06-07 04:52:10|40258.7|40218.7|40258.7|40218.7|40258.7|40218.7|40258.7|40218.7|0
1654577550000|2022-06-07 04:52:30|40262.1|40222.1|40262.1|40222.1|40262.1|40222.1|40260.5|40220.5|1
1654577600000|2022-06-07 04:53:20|40260.5|40220.5|40260.5|40220.5|40260.5|40220.5|40260.5|40220.5|0
1654577610000|2022-06-07 04:53:30|40253.7|40213.7|40253.7|40213.7|40253.7|40213.7|40253.7|40213.7|0
1654577620000|2022-06-07 04:53:40|||||||||1
1654577650000|2022-06-07 04:54:10|40253.6|40213.6|40253.6|40213.6|40253.6|40213.6|40253.6|40213.6|0
1654577700000|2022-06-07 04:55:00|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|40257.1|40217.1|0
1654577710000|2022-06-07 04:55:10|40260.5|40220.5|40260.5|40220.5|40260.5|40220.5|40260.5|40220.5|0
1654577790000|2022-06-07 04:56:30|40253.6|40213.6|40253.6|40213.6|40253.6|40213.6|40253.6|40213.6|0
1654577950000|2022-06-07 04:59:10|||||||||1
1654577970000|2022-06-07 04:59:30|40260.4|40220.4|40253.6|40213.6|40260.4|40220.4|40253.6|40213.6|0
1654577980000|2022-06-07 04:59:40|40260.4|40220.4|40260.4|40220.4|40260.4|40220.4|40260.4|40220.4|0
1654577990000|2022-06-07 04:59:50|40263.6|40223.6|40263.6|40223.6|40263.6|40223.6|40263.6|40223.6|1
1654578000000|2022-06-07 05:00:00|40267|40227|40262|40222|40270.4|40230.4|40262|40222|0
1654578090000|2022-06-07 05:01:30|40265.4|40225.4|40265.4|40225.4|40265.4|40225.4|40265.4|40225.4|0
1654578110000|2022-06-07 05:01:50|||||||||1
1654578160000|2022-06-07 05:02:40|40250.4|40210.4|40250.4|40210.4|40250.4|40210.4|40250.4|40210.4|7
1654578210000|2022-06-07 05:03:30|40247|40207|40247|40207|40247|40207|40247|40207|0
1654578220000|2022-06-07 05:03:40|40250.4|40210.4|40250.4|40210.4|40250.4|40210.4|40250.4|40210.4|0
1654578260000|2022-06-07 05:04:20|40247|40207|40247|40207|40247|40207|40247|40207|0
1654578270000|2022-06-07 05:04:30|40242|40202|40243.6|40203.6|40243.6|40203.6|40242|40202|6
1654578370000|2022-06-07 05:06:10|40240.2|40200.2|40237|40197|40240.2|40200.2|40237|40197|1
1654578380000|2022-06-07 05:06:20|40233.6|40193.6|40233.6|40193.6|40233.6|40193.6|40233.6|40193.6|0
1654578400000|2022-06-07 05:06:40|40243.6|40203.6|40243.6|40203.6|40243.6|40203.6|40242|40202|2
1654578430000|2022-06-07 05:07:10|40242|40202|40242|40202|40242|40202|40242|40202|0
1654578460000|2022-06-07 05:07:40|40243.6|40203.6|40243.6|40203.6|40243.6|40203.6|40243.6|40203.6|0
1654578470000|2022-06-07 05:07:50|40242|40202|40242|40202|40242|40202|40242|40202|0
1654578480000|2022-06-07 05:08:00|40235.2|40195.2|40235.2|40195.2|40235.2|40195.2|40235.2|40195.2|0
1654578510000|2022-06-07 05:08:30|40233.6|40193.6|40237|40197|40237|40197|40233.6|40193.6|0
1654578680000|2022-06-07 05:11:20|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|0
1654578690000|2022-06-07 05:11:30|40243.5|40203.5|40243.5|40203.5|40243.5|40203.5|40243.5|40203.5|1
1654578700000|2022-06-07 05:11:40|40241.9|40201.9|40238.5|40198.5|40241.9|40201.9|40238.5|40198.5|1
1654578710000|2022-06-07 05:11:50|40241.9|40201.9|40238.5|40198.5|40241.9|40201.9|40238.5|40198.5|0
1654578730000|2022-06-07 05:12:10|||||||||2
1654578740000|2022-06-07 05:12:20|||||||||1
1654578780000|2022-06-07 05:13:00|40236.9|40196.9|40236.9|40196.9|40236.9|40196.9|40236.9|40196.9|0
1654578790000|2022-06-07 05:13:10|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|0
1654578810000|2022-06-07 05:13:30|40228.5|40188.5|40223.5|40183.5|40228.5|40188.5|40223.5|40183.5|25
1654578840000|2022-06-07 05:14:00|40221.9|40181.9|40223.5|40183.5|40223.5|40183.5|40221.9|40181.9|0
1654578870000|2022-06-07 05:14:30|40221.9|40181.9|40223.5|40183.5|40223.5|40183.5|40221.9|40181.9|0
1654578880000|2022-06-07 05:14:40|40221.9|40181.9|40231.9|40191.9|40231.9|40191.9|40221.9|40181.9|1
1654578920000|2022-06-07 05:15:20|40225.1|40185.1|40223.5|40183.5|40225.1|40185.1|40223.5|40183.5|1
1654578950000|2022-06-07 05:15:50|40221.9|40181.9|40221.9|40181.9|40221.9|40181.9|40221.9|40181.9|0
1654578960000|2022-06-07 05:16:00|40216.9|40176.9|40221.9|40181.9|40221.9|40181.9|40216.9|40176.9|1
1654579010000|2022-06-07 05:16:50|40223.5|40183.5|40226.9|40186.9|40226.9|40186.9|40223.5|40183.5|0
1654579110000|2022-06-07 05:18:30|40221.9|40181.9|40221.9|40181.9|40221.9|40181.9|40220.3|40180.3|2
1654579140000|2022-06-07 05:19:00|40223.5|40183.5|40221.9|40181.9|40223.5|40183.5|40221.9|40181.9|0
1654579150000|2022-06-07 05:19:10|40220.3|40180.3|40221.9|40181.9|40221.9|40181.9|40220.3|40180.3|1
1654579200000|2022-06-07 05:20:00|40223.5|40183.5|40223.5|40183.5|40223.5|40183.5|40221.9|40181.9|0
1654579210000|2022-06-07 05:20:10|40221.9|40181.9|40223.5|40183.5|40223.5|40183.5|40221.9|40181.9|0
1654579220000|2022-06-07 05:20:20|40221.9|40181.9|40221.9|40181.9|40221.9|40181.9|40221.9|40181.9|0
1654579270000|2022-06-07 05:21:10|40220.3|40180.3|40221.9|40181.9|40221.9|40181.9|40220.3|40180.3|1
1654579290000|2022-06-07 05:21:30|40220.3|40180.3|40221.9|40181.9|40221.9|40181.9|40220.3|40180.3|1
1654579320000|2022-06-07 05:22:00|40220.3|40180.3|40216.9|40176.9|40220.3|40180.3|40216.9|40176.9|1
1654579350000|2022-06-07 05:22:30|40220.3|40180.3|40221.9|40181.9|40221.9|40181.9|40220.3|40180.3|4
1654579430000|2022-06-07 05:23:50|40223.5|40183.5|40226.9|40186.9|40226.9|40186.9|40223.5|40183.5|0
1654579440000|2022-06-07 05:24:00|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|0
1654579450000|2022-06-07 05:24:10|40225.3|40185.3|40225.3|40185.3|40225.3|40185.3|40225.3|40185.3|0
1654579460000|2022-06-07 05:24:20|40226.9|40186.9|40226.9|40186.9|40226.9|40186.9|40226.9|40186.9|0
1654579510000|2022-06-07 05:25:10|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|0
1654579530000|2022-06-07 05:25:30|40221.9|40181.9|40221.9|40181.9|40221.9|40181.9|40221.9|40181.9|2
1654579590000|2022-06-07 05:26:30|40226.9|40186.9|40225.3|40185.3|40226.9|40186.9|40225.3|40185.3|0
1654579600000|2022-06-07 05:26:40|40221.9|40181.9|40221.9|40181.9|40221.9|40181.9|40221.9|40181.9|0
1654579610000|2022-06-07 05:26:50|40223.4|40183.4|40223.4|40183.4|40223.4|40183.4|40223.4|40183.4|0
1654579620000|2022-06-07 05:27:00|40233.4|40193.4|40233.4|40193.4|40233.4|40193.4|40233.4|40193.4|8
1654579630000|2022-06-07 05:27:10|40231.9|40191.9|40231.9|40191.9|40231.9|40191.9|40231.9|40191.9|0
1654579650000|2022-06-07 05:27:30|40233.4|40193.4|40233.4|40193.4|40233.4|40193.4|40233.4|40193.4|0
1654579660000|2022-06-07 05:27:40|40241.9|40201.9|40241.9|40201.9|40241.9|40201.9|40241.9|40201.9|6
1654579670000|2022-06-07 05:27:50|40236.9|40196.9|40238.4|40198.4|40238.4|40198.4|40236.9|40196.9|0
1654579680000|2022-06-07 05:28:00|40240.3|40200.3|40233.4|40193.4|40240.3|40200.3|40233.4|40193.4|0
1654579730000|2022-06-07 05:28:50|40236.8|40196.8|40236.8|40196.8|40236.8|40196.8|40236.8|40196.8|0
1654579740000|2022-06-07 05:29:00|40240.3|40200.3|40241.8|40201.8|40241.8|40201.8|40240.3|40200.3|2
1654579750000|2022-06-07 05:29:10|40236.8|40196.8|40233.4|40193.4|40236.8|40196.8|40233.4|40193.4|0
1654579760000|2022-06-07 05:29:20|40231.8|40191.8|40231.8|40191.8|40231.8|40191.8|40231.8|40191.8|0
1654579800000|2022-06-07 05:30:00|40228.4|40188.4|40225.2|40185.2|40228.4|40188.4|40221.8|40181.8|0
1654579810000|2022-06-07 05:30:10|40223.4|40183.4|40230.2|40190.2|40230.2|40190.2|40223.4|40183.4|0
1654579830000|2022-06-07 05:30:30|40231.8|40191.8|40231.8|40191.8|40233.4|40193.4|40231.8|40191.8|1
1654579840000|2022-06-07 05:30:40|40240|40200|40250|40210|40250|40210|40240|40200|12
1654579850000|2022-06-07 05:30:50|40253.4|40213.4|40253.4|40213.4|40253.4|40213.4|40253.4|40213.4|0
1654579860000|2022-06-07 05:31:00|40256.8|40216.8|40258.4|40218.4|40258.4|40218.4|40251.8|40211.8|4
1654579900000|2022-06-07 05:31:40|40256.8|40216.8|40256.8|40216.8|40256.8|40216.8|40256.8|40216.8|0
1654579910000|2022-06-07 05:31:50|40258.4|40218.4|40253.4|40213.4|40258.4|40218.4|40253.4|40213.4|1
1654579920000|2022-06-07 05:32:00|40256.8|40216.8|40253.4|40213.4|40256.8|40216.8|40253.4|40213.4|0
1654579940000|2022-06-07 05:32:20|40256.8|40216.8|40256.8|40216.8|40256.8|40216.8|40256.8|40216.8|2
1654579950000|2022-06-07 05:32:30|40253.4|40213.4|40253.4|40213.4|40256.8|40216.8|40253.4|40213.4|0
1654579960000|2022-06-07 05:32:40|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|2
1654579980000|2022-06-07 05:33:00|40256.8|40216.8|40258.4|40218.4|40258.4|40218.4|40256.8|40216.8|0
1654579990000|2022-06-07 05:33:10|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|0
1654580000000|2022-06-07 05:33:20|40271.8|40231.8|40275.2|40235.2|40275.2|40235.2|40271.8|40231.8|3
1654580010000|2022-06-07 05:33:30|40276.8|40236.8|40275.2|40235.2|40276.8|40236.8|40275.2|40235.2|0
1654580040000|2022-06-07 05:34:00|40271.8|40231.8|40268.4|40228.4|40271.8|40231.8|40268.4|40228.4|0
1654580050000|2022-06-07 05:34:10|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|0
1654580070000|2022-06-07 05:34:30|||||||||2
1654580090000|2022-06-07 05:34:50|40263.4|40223.4|40261.8|40221.8|40263.4|40223.4|40261.8|40221.8|0
1654580120000|2022-06-07 05:35:20|40265.2|40225.2|40261.8|40221.8|40265.2|40225.2|40261.8|40221.8|0
1654580130000|2022-06-07 05:35:30|40265.2|40225.2|40261.8|40221.8|40265.2|40225.2|40261.8|40221.8|0
1654580150000|2022-06-07 05:35:50|40265.2|40225.2|40276.8|40236.8|40276.8|40236.8|40265.2|40225.2|3
1654580160000|2022-06-07 05:36:00|40271.8|40231.8|40276.8|40236.8|40276.8|40236.8|40271.8|40231.8|0
1654580170000|2022-06-07 05:36:10|40275.2|40235.2|40275.2|40235.2|40275.2|40235.2|40275.2|40235.2|0
1654580180000|2022-06-07 05:36:20|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|0
1654580210000|2022-06-07 05:36:50|40280.2|40240.2|40280.2|40240.2|40280.2|40240.2|40280.2|40240.2|0
1654580240000|2022-06-07 05:37:20|40276.8|40236.8|40271.8|40231.8|40276.8|40236.8|40271.8|40231.8|2
1654580270000|2022-06-07 05:37:50|40268.4|40228.4|40268.4|40228.4|40268.4|40228.4|40268.4|40228.4|0
1654580280000|2022-06-07 05:38:00|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|0
1654580290000|2022-06-07 05:38:10|40265.2|40225.2|40265.2|40225.2|40265.2|40225.2|40265.2|40225.2|0
1654580310000|2022-06-07 05:38:30|40261.8|40221.8|40260.2|40220.2|40265.2|40225.2|40260.2|40220.2|2
1654580320000|2022-06-07 05:38:40|40256.8|40216.8|40256.8|40216.8|40256.8|40216.8|40256.8|40216.8|0
1654580330000|2022-06-07 05:38:50|40260.2|40220.2|40260.2|40220.2|40260.2|40220.2|40260.2|40220.2|0
1654580340000|2022-06-07 05:39:00|40256.8|40216.8|40271.8|40231.8|40271.8|40231.8|40256.8|40216.8|4
1654580350000|2022-06-07 05:39:10|40275.2|40235.2|40275.2|40235.2|40275.2|40235.2|40275.2|40235.2|0
1654580390000|2022-06-07 05:39:50|40268.4|40228.4|40268.4|40228.4|40268.4|40228.4|40266.8|40226.8|0
1654580410000|2022-06-07 05:40:10|40271.8|40231.8|40268.4|40228.4|40271.8|40231.8|40266.8|40226.8|0
1654580420000|2022-06-07 05:40:20|40265|40225|40275.2|40235.2|40275.2|40235.2|40265|40225|0
1654580430000|2022-06-07 05:40:30|40276.8|40236.8|40275.2|40235.2|40276.8|40236.8|40275.2|40235.2|0
1654580440000|2022-06-07 05:40:40|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|0
1654580480000|2022-06-07 05:41:20|40280.2|40240.2|40280.2|40240.2|40280.2|40240.2|40280.2|40240.2|0
1654580490000|2022-06-07 05:41:30|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|0
1654580510000|2022-06-07 05:41:50|||||||||1
1654580530000|2022-06-07 05:42:10|40280.2|40240.2|40280.2|40240.2|40280.2|40240.2|40280.2|40240.2|1
1654580540000|2022-06-07 05:42:20|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|0
1654580550000|2022-06-07 05:42:30|40275.2|40235.2|40275.2|40235.2|40275.2|40235.2|40270.2|40230.2|2
1654580570000|2022-06-07 05:42:50|40271.8|40231.8|40275.2|40235.2|40275.2|40235.2|40271.8|40231.8|1
1654580580000|2022-06-07 05:43:00|40273.6|40233.6|40275.2|40235.2|40275.2|40235.2|40266.8|40226.8|1
1654580600000|2022-06-07 05:43:20|40271.8|40231.8|40275.2|40235.2|40275.2|40235.2|40271.8|40231.8|4
1654580610000|2022-06-07 05:43:30|||||||||1
1654580620000|2022-06-07 05:43:40|40271.8|40231.8|40258.3|40218.3|40271.8|40231.8|40258.3|40218.3|1
1654580630000|2022-06-07 05:43:50|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|0
1654580670000|2022-06-07 05:44:30|40265.2|40225.2|40265.2|40225.2|40265.2|40225.2|40265.2|40225.2|0
1654580680000|2022-06-07 05:44:40|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|0
1654580700000|2022-06-07 05:45:00|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|0
1654580720000|2022-06-07 05:45:20|40258.3|40218.3|40248.3|40208.3|40258.3|40218.3|40248.3|40208.3|3
1654580730000|2022-06-07 05:45:30|40253.3|40213.3|40256.7|40216.7|40256.7|40216.7|40253.3|40213.3|0
1654580740000|2022-06-07 05:45:40|40253.3|40213.3|40253.3|40213.3|40253.3|40213.3|40248.3|40208.3|0
1654580750000|2022-06-07 05:45:50|40260.2|40220.2|40260.2|40220.2|40260.2|40220.2|40260.2|40220.2|0
1654580760000|2022-06-07 05:46:00|40256.7|40216.7|40256.7|40216.7|40256.7|40216.7|40256.7|40216.7|0
1654580770000|2022-06-07 05:46:10|40244.9|40204.9|40244.9|40204.9|40244.9|40204.9|40244.9|40204.9|1
1654580800000|2022-06-07 05:46:40|40248.3|40208.3|40248.3|40208.3|40248.3|40208.3|40248.3|40208.3|0
1654580810000|2022-06-07 05:46:50|40249.9|40209.9|40266.7|40226.7|40266.7|40226.7|40249.9|40209.9|1
1654580820000|2022-06-07 05:47:00|40265.1|40225.1|40265.1|40225.1|40265.1|40225.1|40265.1|40225.1|0
1654580850000|2022-06-07 05:47:30|40258.3|40218.3|40258.3|40218.3|40258.3|40218.3|40258.3|40218.3|0
1654580880000|2022-06-07 05:48:00|40256.7|40216.7|40243.3|40203.3|40256.7|40216.7|40243.3|40203.3|1
1654580890000|2022-06-07 05:48:10|40246.7|40206.7|40246.7|40206.7|40246.7|40206.7|40246.7|40206.7|0
1654580910000|2022-06-07 05:48:30|40248.3|40208.3|40248.3|40208.3|40248.3|40208.3|40248.3|40208.3|1
1654580930000|2022-06-07 05:48:50|40253.3|40213.3|40256.7|40216.7|40256.7|40216.7|40253.3|40213.3|0
1654580940000|2022-06-07 05:49:00|40248.3|40208.3|40248.3|40208.3|40248.3|40208.3|40248.3|40208.3|0
1654581000000|2022-06-07 05:50:00|40246.7|40206.7|40238.3|40198.3|40246.7|40206.7|40238.3|40198.3|1
1654581020000|2022-06-07 05:50:20|40241.7|40201.7|40236.7|40196.7|40241.7|40201.7|40233.3|40193.3|0
1654581030000|2022-06-07 05:50:30|40243.3|40203.3|40241.7|40201.7|40243.3|40203.3|40241.7|40201.7|2
1654581040000|2022-06-07 05:50:40|40243.3|40203.3|40241.7|40201.7|40243.3|40203.3|40241.7|40201.7|0
1654581060000|2022-06-07 05:51:00|40238.3|40198.3|40238.3|40198.3|40238.3|40198.3|40238.3|40198.3|0
1654581070000|2022-06-07 05:51:10|40241.7|40201.7|40241.7|40201.7|40241.7|40201.7|40241.7|40201.7|0
1654581120000|2022-06-07 05:52:00|40240.1|40200.1|40236.7|40196.7|40240.1|40200.1|40233.3|40193.3|1
1654581180000|2022-06-07 05:53:00|40240.1|40200.1|40236.7|40196.7|40240.1|40200.1|40236.7|40196.7|0
1654581190000|2022-06-07 05:53:10|||||||||1
1654581220000|2022-06-07 05:53:40|40235.1|40195.1|40235.1|40195.1|40235.1|40195.1|40235.1|40195.1|0
1654581230000|2022-06-07 05:53:50|40233.3|40193.3|40236.7|40196.7|40236.7|40196.7|40233.3|40193.3|0
1654581240000|2022-06-07 05:54:00|40231.7|40191.7|40231.7|40191.7|40231.7|40191.7|40231.7|40191.7|3
1654581260000|2022-06-07 05:54:20|40233.3|40193.3|40228.3|40188.3|40233.3|40193.3|40228.3|40188.3|0
1654581270000|2022-06-07 05:54:30|40231.7|40191.7|40231.7|40191.7|40233.3|40193.3|40231.7|40191.7|2
1654581290000|2022-06-07 05:54:50|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|0
1654581300000|2022-06-07 05:55:00|40226.7|40186.7|40228.5|40188.5|40228.5|40188.5|40225.1|40185.1|2
1654581310000|2022-06-07 05:55:10|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|0
1654581320000|2022-06-07 05:55:20|40226.7|40186.7|40226.7|40186.7|40226.7|40186.7|40226.7|40186.7|0
1654581330000|2022-06-07 05:55:30|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|0
1654581340000|2022-06-07 05:55:40|40231.7|40191.7|40231.7|40191.7|40231.7|40191.7|40231.7|40191.7|2
1654581370000|2022-06-07 05:56:10|40230.1|40190.1|40226.7|40186.7|40230.1|40190.1|40226.7|40186.7|0
1654581390000|2022-06-07 05:56:30|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|0
1654581410000|2022-06-07 05:56:50|40226.7|40186.7|40226.7|40186.7|40226.7|40186.7|40226.7|40186.7|0
1654581420000|2022-06-07 05:57:00|||||||||1
1654581440000|2022-06-07 05:57:20|40225.1|40185.1|40221.7|40181.7|40225.1|40185.1|40221.7|40181.7|0
1654581450000|2022-06-07 05:57:30|40223.3|40183.3|40231.7|40191.7|40236.7|40196.7|40223.3|40183.3|5
1654581460000|2022-06-07 05:57:40|40230.1|40190.1|40228.5|40188.5|40230.1|40190.1|40225.1|40185.1|0
1654581480000|2022-06-07 05:58:00|40225.1|40185.1|40221.7|40181.7|40225.1|40185.1|40220.1|40180.1|3
1654581490000|2022-06-07 05:58:10|40223.3|40183.3|40226.7|40186.7|40226.7|40186.7|40223.3|40183.3|0
1654581510000|2022-06-07 05:58:30|40230.1|40190.1|40238.5|40198.5|40240.1|40200.1|40230.1|40190.1|3
1654581530000|2022-06-07 05:58:50|40240.1|40200.1|40235.1|40195.1|40240.1|40200.1|40235.1|40195.1|3
1654581540000|2022-06-07 05:59:00|40236.7|40196.7|40236.7|40196.7|40236.7|40196.7|40236.7|40196.7|0
1654581550000|2022-06-07 05:59:10|40235.1|40195.1|40235.1|40195.1|40235.1|40195.1|40235.1|40195.1|0
1654581560000|2022-06-07 05:59:20|40236.7|40196.7|40236.7|40196.7|40236.7|40196.7|40236.7|40196.7|0
1654581570000|2022-06-07 05:59:30|40235.1|40195.1|40235.1|40195.1|40235.1|40195.1|40235.1|40195.1|0
1654581590000|2022-06-07 05:59:50|40240.1|40200.1|40240.1|40200.1|40240.1|40200.1|40240.1|40200.1|0
1654581600000|2022-06-07 06:00:00|40243.5|40203.5|40241.7|40201.7|40245.1|40205.1|40241.7|40201.7|3
1654581610000|2022-06-07 06:00:10|40243.2|40203.2|40260.1|40220.1|40260.1|40220.1|40243.2|40203.2|1
1654581620000|2022-06-07 06:00:20|40265.1|40225.1|40265.1|40225.1|40265.1|40225.1|40265.1|40225.1|2
1654581630000|2022-06-07 06:00:30|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|0
1654581640000|2022-06-07 06:00:40|40265.1|40225.1|40260.1|40220.1|40265.1|40225.1|40256.7|40216.7|5
1654581650000|2022-06-07 06:00:50|40256.7|40216.7|40263.2|40223.2|40263.2|40223.2|40256.7|40216.7|2
1654581660000|2022-06-07 06:01:00|40266.7|40226.7|40260.1|40220.1|40266.7|40226.7|40256.7|40216.7|1
1654581670000|2022-06-07 06:01:10|40256.7|40216.7|40263.2|40223.2|40263.2|40223.2|40256.7|40216.7|1
1654581690000|2022-06-07 06:01:30|40266.6|40226.6|40265.1|40225.1|40266.6|40226.6|40265.1|40225.1|0
1654581720000|2022-06-07 06:02:00|40266.6|40226.6|40256.6|40216.6|40266.6|40226.6|40256.6|40216.6|1
1654581750000|2022-06-07 06:02:30|40253.2|40213.2|40246.6|40206.6|40253.2|40213.2|40246.6|40206.6|1
1654581770000|2022-06-07 06:02:50|40255.1|40215.1|40255.1|40215.1|40255.1|40215.1|40255.1|40215.1|1
1654581780000|2022-06-07 06:03:00|40250.1|40210.1|40246.6|40206.6|40255.1|40215.1|40246.6|40206.6|0
1654581800000|2022-06-07 06:03:20|40250|40210|40256.6|40216.6|40256.6|40216.6|40250|40210|1
1654581810000|2022-06-07 06:03:30|40255|40215|40255|40215|40256.6|40216.6|40255|40215|0
1654581860000|2022-06-07 06:04:20|40250|40210|40245|40205|40250|40210|40245|40205|0
1654581880000|2022-06-07 06:04:40|40246.6|40206.6|40246.6|40206.6|40246.6|40206.6|40246.6|40206.6|0
1654581890000|2022-06-07 06:04:50|40250|40210|40260|40220|40260|40220|40250|40210|1
1654581900000|2022-06-07 06:05:00|40263.4|40223.4|40265|40225|40265|40225|40263.4|40223.4|1
1654581930000|2022-06-07 06:05:30|40263.4|40223.4|40255|40215|40263.4|40223.4|40255|40215|0
1654581950000|2022-06-07 06:05:50|40256.6|40216.6|40260|40220|40260|40220|40256.6|40216.6|0
1654581960000|2022-06-07 06:06:00|40258.4|40218.4|40250|40210|40260|40220|40250|40210|0
1654581970000|2022-06-07 06:06:10|40246.6|40206.6|40245|40205|40246.6|40206.6|40245|40205|0
1654581980000|2022-06-07 06:06:20|40246.6|40206.6|40250|40210|40250|40210|40246.6|40206.6|0
1654582010000|2022-06-07 06:06:50|40253.4|40213.4|40255|40215|40255|40215|40253.4|40213.4|2
1654582020000|2022-06-07 06:07:00|40256.6|40216.6|40256.6|40216.6|40256.6|40216.6|40255|40215|0
1654582030000|2022-06-07 06:07:10|40260|40220|40260|40220|40260|40220|40260|40220|0
1654582040000|2022-06-07 06:07:20|40256.6|40216.6|40265|40225|40265|40225|40256.6|40216.6|2
1654582050000|2022-06-07 06:07:30|40266.6|40226.6|40266.6|40226.6|40266.6|40226.6|40266.6|40226.6|0
1654582060000|2022-06-07 06:07:40|40270|40230|40270|40230|40270|40230|40270|40230|0
1654582070000|2022-06-07 06:07:50|40266.6|40226.6|40266.6|40226.6|40266.6|40226.6|40266.6|40226.6|0
1654582110000|2022-06-07 06:08:30|40270|40230|40270|40230|40270|40230|40270|40230|0
1654582120000|2022-06-07 06:08:40|40276.6|40236.6|40276.6|40236.6|40276.6|40236.6|40276.6|40236.6|0
1654582130000|2022-06-07 06:08:50|40275|40235|40276.6|40236.6|40276.6|40236.6|40275|40235|0
1654582200000|2022-06-07 06:10:00|40275|40235|40275|40235|40275|40235|40275|40235|2
1654582210000|2022-06-07 06:10:10|40268.2|40228.2|40268.2|40228.2|40268.2|40228.2|40266.6|40226.6|2
1654582250000|2022-06-07 06:10:50|40266.6|40226.6|40266.6|40226.6|40266.6|40226.6|40266.6|40226.6|0
1654582270000|2022-06-07 06:11:10|40265|40225|40260|40220|40265|40225|40260|40220|1
1654582290000|2022-06-07 06:11:30|40256.6|40216.6|40256.6|40216.6|40256.6|40216.6|40256.6|40216.6|0
1654582300000|2022-06-07 06:11:40|40268.2|40228.2|40268.2|40228.2|40271.6|40231.6|40268.2|40228.2|5
1654582320000|2022-06-07 06:12:00|40275|40235|40275|40235|40275|40235|40275|40235|0
1654582330000|2022-06-07 06:12:10|40268.2|40228.2|40268.2|40228.2|40269.8|40229.8|40268.2|40228.2|1
1654582360000|2022-06-07 06:12:40|40266.6|40226.6|40266.6|40226.6|40266.6|40226.6|40266.6|40226.6|0
1654582440000|2022-06-07 06:14:00|40265|40225|40265|40225|40265|40225|40265|40225|1
1654582480000|2022-06-07 06:14:40|40261.6|40221.6|40290|40250|40290|40250|40261.6|40221.6|6
1654582500000|2022-06-07 06:15:00|40288.4|40248.4|40283.4|40243.4|40288.4|40248.4|40283.4|40243.4|0
1654582520000|2022-06-07 06:15:20|40270|40230|40270|40230|40270|40230|40270|40230|8
1654582530000|2022-06-07 06:15:30|40265|40225|40270|40230|40270|40230|40260|40220|2
1654582550000|2022-06-07 06:15:50|40271.6|40231.6|40271.6|40231.6|40271.6|40231.6|40271.6|40231.6|2
1654582560000|2022-06-07 06:16:00|40280|40240|40271.6|40231.6|40280|40240|40271.6|40231.6|0
1654582570000|2022-06-07 06:16:10|40276.6|40236.6|40275|40235|40276.6|40236.6|40275|40235|1
1654582590000|2022-06-07 06:16:30|40271.6|40231.6|40271.6|40231.6|40271.6|40231.6|40271.6|40231.6|0
1654582610000|2022-06-07 06:16:50|40270|40230|40270|40230|40270|40230|40270|40230|0
1654582620000|2022-06-07 06:17:00|40266.6|40226.6|40265|40225|40266.6|40226.6|40265|40225|2
1654582640000|2022-06-07 06:17:20|40268.4|40228.4|40265|40225|40270|40230|40265|40225|0
1654582670000|2022-06-07 06:17:50|40268.4|40228.4|40265|40225|40268.4|40228.4|40265|40225|0
1654582680000|2022-06-07 06:18:00|40268.4|40228.4|40271.5|40231.5|40271.5|40231.5|40265|40225|1
1654582710000|2022-06-07 06:18:30|40276.5|40236.5|40280|40240|40280|40240|40276.5|40236.5|0
1654582730000|2022-06-07 06:18:50|40275|40235|40275|40235|40275|40235|40275|40235|0
1654582740000|2022-06-07 06:19:00|40278.4|40238.4|40285|40245|40285|40245|40278.4|40238.4|2
1654582750000|2022-06-07 06:19:10|40281.5|40241.5|40281.5|40241.5|40281.5|40241.5|40281.5|40241.5|0
1654582780000|2022-06-07 06:19:40|||||||||2
1654582810000|2022-06-07 06:20:10|40284.9|40244.9|40294.9|40254.9|40294.9|40254.9|40284.9|40244.9|0
1654582830000|2022-06-07 06:20:30|40296.5|40256.5|40296.5|40256.5|40296.5|40256.5|40296.5|40256.5|0
1654582870000|2022-06-07 06:21:10|40294.9|40254.9|40294.9|40254.9|40294.9|40254.9|40294.9|40254.9|0
1654582890000|2022-06-07 06:21:30|40291.5|40251.5|40291.5|40251.5|40291.5|40251.5|40291.5|40251.5|0
1654582990000|2022-06-07 06:23:10|40299.9|40259.9|40299.9|40259.9|40299.9|40259.9|40299.9|40259.9|0
1654583000000|2022-06-07 06:23:20|40296.5|40256.5|40296.5|40256.5|40296.5|40256.5|40296.5|40256.5|0
1654583010000|2022-06-07 06:23:30|40294.9|40254.9|40296.5|40256.5|40296.5|40256.5|40289.9|40249.9|2
1654583020000|2022-06-07 06:23:40|40291.5|40251.5|40291.5|40251.5|40291.5|40251.5|40291.5|40251.5|0
1654583040000|2022-06-07 06:24:00|40293.1|40253.1|40293.1|40253.1|40293.1|40253.1|40293.1|40253.1|0
1654583080000|2022-06-07 06:24:40|40299.9|40259.9|40296.5|40256.5|40299.9|40259.9|40296.5|40256.5|0
1654583100000|2022-06-07 06:25:00|40299.9|40259.9|40299.9|40259.9|40299.9|40259.9|40299.9|40259.9|0
1654583110000|2022-06-07 06:25:10|40294.9|40254.9|40291.5|40251.5|40294.9|40254.9|40291.5|40251.5|0
1654583140000|2022-06-07 06:25:40|40294.9|40254.9|40296.5|40256.5|40296.5|40256.5|40294.9|40254.9|0
1654583150000|2022-06-07 06:25:50|40291.5|40251.5|40291.5|40251.5|40294.9|40254.9|40291.5|40251.5|0
1654583160000|2022-06-07 06:26:00|40294.9|40254.9|40289.9|40249.9|40294.9|40254.9|40289.9|40249.9|0
1654583270000|2022-06-07 06:27:50|40283.1|40243.1|40283.1|40243.1|40283.1|40243.1|40283.1|40243.1|0
1654583280000|2022-06-07 06:28:00|40281.5|40241.5|40281.5|40241.5|40281.5|40241.5|40281.5|40241.5|4
1654583290000|2022-06-07 06:28:10|40283.1|40243.1|40283.1|40243.1|40283.1|40243.1|40283.1|40243.1|0
1654583310000|2022-06-07 06:28:30|40281.5|40241.5|40271.5|40231.5|40281.5|40241.5|40271.5|40231.5|5
1654583320000|2022-06-07 06:28:40|40269.9|40229.9|40269.9|40229.9|40269.9|40229.9|40269.9|40229.9|0
1654583340000|2022-06-07 06:29:00|40266.5|40226.5|40269.9|40229.9|40269.9|40229.9|40266.5|40226.5|0
1654583360000|2022-06-07 06:29:20|40266.5|40226.5|40266.5|40226.5|40266.5|40226.5|40266.5|40226.5|0
1654583380000|2022-06-07 06:29:40|40269.9|40229.9|40266.5|40226.5|40269.9|40229.9|40266.5|40226.5|1
1654583400000|2022-06-07 06:30:00|40269.9|40229.9|40271.5|40231.5|40274.9|40234.9|40269.9|40229.9|1
1654583430000|2022-06-07 06:30:30|40274.9|40234.9|40274.9|40234.9|40274.9|40234.9|40274.9|40234.9|0
1654583460000|2022-06-07 06:31:00|40271.5|40231.5|40266.5|40226.5|40271.5|40231.5|40266.5|40226.5|0
1654583470000|2022-06-07 06:31:10|40269.9|40229.9|40266.5|40226.5|40269.9|40229.9|40266.5|40226.5|0
1654583520000|2022-06-07 06:32:00|40271.5|40231.5|40279.9|40239.9|40279.9|40239.9|40271.5|40231.5|2
1654583530000|2022-06-07 06:32:10|40273.1|40233.1|40271.5|40231.5|40276.5|40236.5|40271.5|40231.5|0
1654583580000|2022-06-07 06:33:00|40274.9|40234.9|40274.9|40234.9|40274.9|40234.9|40274.9|40234.9|0
1654583590000|2022-06-07 06:33:10|40269.9|40229.9|40269.9|40229.9|40269.9|40229.9|40269.9|40229.9|0
1654583600000|2022-06-07 06:33:20|40271.5|40231.5|40271.5|40231.5|40271.5|40231.5|40271.5|40231.5|0
1654583610000|2022-06-07 06:33:30|40269.9|40229.9|40269.9|40229.9|40269.9|40229.9|40269.9|40229.9|0
1654583620000|2022-06-07 06:33:40|40271.5|40231.5|40283.3|40243.3|40283.3|40243.3|40271.5|40231.5|0
1654583630000|2022-06-07 06:33:50|40290.1|40250.1|40293.3|40253.3|40293.3|40253.3|40290.1|40250.1|3
1654583640000|2022-06-07 06:34:00|40303.3|40263.3|40303.3|40263.3|40303.3|40263.3|40303.3|40263.3|3
1654583680000|2022-06-07 06:34:40|||||||||1
1654583700000|2022-06-07 06:35:00|40288.3|40248.3|40271.4|40231.4|40288.3|40248.3|40269.9|40229.9|3
1654583720000|2022-06-07 06:35:20|40269.9|40229.9|40271.4|40231.4|40271.4|40231.4|40269.9|40229.9|0
1654583740000|2022-06-07 06:35:40|40274.9|40234.9|40271.4|40231.4|40274.9|40234.9|40271.4|40231.4|0
1654583760000|2022-06-07 06:36:00|40261.4|40221.4|40264.9|40224.9|40264.9|40224.9|40261.4|40221.4|0
1654583800000|2022-06-07 06:36:40|40261.4|40221.4|40261.4|40221.4|40261.4|40221.4|40261.4|40221.4|0
1654583810000|2022-06-07 06:36:50|40268.3|40228.3|40264.8|40224.8|40268.3|40228.3|40264.8|40224.8|1
1654583820000|2022-06-07 06:37:00|40268.3|40228.3|40264.8|40224.8|40269.8|40229.8|40264.8|40224.8|0
1654583830000|2022-06-07 06:37:10|40269.8|40229.8|40268.3|40228.3|40269.8|40229.8|40268.3|40228.3|0
1654583860000|2022-06-07 06:37:40|40269.8|40229.8|40268.3|40228.3|40269.8|40229.8|40268.3|40228.3|0
1654583870000|2022-06-07 06:37:50|40264.8|40224.8|40264.8|40224.8|40264.8|40224.8|40264.8|40224.8|1
1654583880000|2022-06-07 06:38:00|40268.3|40228.3|40268.3|40228.3|40268.3|40228.3|40268.3|40228.3|0
1654583890000|2022-06-07 06:38:10|40269.8|40229.8|40269.8|40229.8|40269.8|40229.8|40269.8|40229.8|0
1654583910000|2022-06-07 06:38:30|40264.8|40224.8|40264.8|40224.8|40264.8|40224.8|40264.8|40224.8|0
1654583920000|2022-06-07 06:38:40|40268.3|40228.3|40268.2|40228.2|40268.3|40228.3|40264.8|40224.8|0
1654583950000|2022-06-07 06:39:10|40264.8|40224.8|40264.8|40224.8|40264.8|40224.8|40264.8|40224.8|0
1654583960000|2022-06-07 06:39:20|40268.2|40228.2|40268.2|40228.2|40268.2|40228.2|40268.2|40228.2|0
1654584000000|2022-06-07 06:40:00|40264.8|40224.8|40268.2|40228.2|40268.2|40228.2|40264.8|40224.8|0
1654584010000|2022-06-07 06:40:10|40264.8|40224.8|40259.8|40219.8|40264.8|40224.8|40259.8|40219.8|0
1654584020000|2022-06-07 06:40:20|40258.2|40218.2|40258.2|40218.2|40258.2|40218.2|40258.2|40218.2|0
1654584030000|2022-06-07 06:40:30|40259.8|40219.8|40258.2|40218.2|40259.8|40219.8|40254.8|40214.8|0
1654584040000|2022-06-07 06:40:40|40259.8|40219.8|40259.8|40219.8|40259.8|40219.8|40259.8|40219.8|0
1654584050000|2022-06-07 06:40:50|40258.2|40218.2|40259.8|40219.8|40259.8|40219.8|40258.2|40218.2|0
1654584070000|2022-06-07 06:41:10|40264.8|40224.8|40264.8|40224.8|40264.8|40224.8|40264.8|40224.8|2
1654584100000|2022-06-07 06:41:40|40266.4|40226.4|40268.2|40228.2|40269.8|40229.8|40266.4|40226.4|0
1654584120000|2022-06-07 06:42:00|40264.8|40224.8|40264.8|40224.8|40264.8|40224.8|40264.8|40224.8|0
1654584130000|2022-06-07 06:42:10|40261.4|40221.4|40261.4|40221.4|40261.4|40221.4|40261.4|40221.4|0
1654584160000|2022-06-07 06:42:40|40263|40223|40264.8|40224.8|40264.8|40224.8|40263|40223|0
1654584180000|2022-06-07 06:43:00|40261.4|40221.4|40254.8|40214.8|40261.4|40221.4|40254.8|40214.8|1
1654584220000|2022-06-07 06:43:40|40251.4|40211.4|40251.4|40211.4|40251.4|40211.4|40251.4|40211.4|0
1654584230000|2022-06-07 06:43:50|40258.2|40218.2|40258.2|40218.2|40258.2|40218.2|40254.8|40214.8|0
1654584240000|2022-06-07 06:44:00|40254.8|40214.8|40248.2|40208.2|40254.8|40214.8|40248.2|40208.2|2
1654584250000|2022-06-07 06:44:10|40244.8|40204.8|40248.2|40208.2|40248.2|40208.2|40244.8|40204.8|0
1654584280000|2022-06-07 06:44:40|40249.8|40209.8|40248.2|40208.2|40249.8|40209.8|40248.2|40208.2|0
1654584310000|2022-06-07 06:45:10|40249.8|40209.8|40249.8|40209.8|40249.8|40209.8|40249.8|40209.8|0
1654584350000|2022-06-07 06:45:50|||||||||1
1654584410000|2022-06-07 06:46:50|||||||||1
1654584420000|2022-06-07 06:47:00|40256.4|40216.4|40256.4|40216.4|40256.4|40216.4|40256.4|40216.4|3
1654584430000|2022-06-07 06:47:10|40259.8|40219.8|40259.8|40219.8|40259.8|40219.8|40259.8|40219.8|0
1654584480000|2022-06-07 06:48:00|40256.4|40216.4|40253|40213|40256.4|40216.4|40253|40213|4
1654584490000|2022-06-07 06:48:10|40259.8|40219.8|40259.8|40219.8|40259.8|40219.8|40259.8|40219.8|0
1654584540000|2022-06-07 06:49:00|40256.4|40216.4|40252.9|40212.9|40256.4|40216.4|40252.9|40212.9|5
1654584550000|2022-06-07 06:49:10|40259.8|40219.8|40259.8|40219.8|40259.8|40219.8|40259.8|40219.8|2
1654584580000|2022-06-07 06:49:40|40252.9|40212.9|40252.9|40212.9|40252.9|40212.9|40252.9|40212.9|0
1654584600000|2022-06-07 06:50:00|40256.4|40216.4|40252.9|40212.9|40256.4|40216.4|40252.9|40212.9|3
1654584610000|2022-06-07 06:50:10|40256.4|40216.4|40256.4|40216.4|40256.4|40216.4|40252.9|40212.9|4
1654584620000|2022-06-07 06:50:20|40252.9|40212.9|40252.9|40212.9|40252.9|40212.9|40252.9|40212.9|4
1654584630000|2022-06-07 06:50:30|||||||||2
1654584640000|2022-06-07 06:50:40|40256.4|40216.4|40252.9|40212.9|40256.4|40216.4|40252.9|40212.9|0
1654584650000|2022-06-07 06:50:50|||||||||3
1654584660000|2022-06-07 06:51:00|40256.3|40216.3|40252.9|40212.9|40256.3|40216.3|40252.9|40212.9|8
1654584670000|2022-06-07 06:51:10|40256.3|40216.3|40252.9|40212.9|40256.3|40216.3|40252.9|40212.9|17
1654584680000|2022-06-07 06:51:20|40239.8|40199.8|40229.8|40189.8|40239.8|40199.8|40226.3|40186.3|12
1654584690000|2022-06-07 06:51:30|40228.2|40188.2|40228.2|40188.2|40228.2|40188.2|40228.2|40188.2|1
1654584700000|2022-06-07 06:51:40|40229.8|40189.8|40234.8|40194.8|40234.8|40194.8|40229.8|40189.8|1
1654584710000|2022-06-07 06:51:50|40229.8|40189.8|40234.8|40194.8|40234.8|40194.8|40229.8|40189.8|2
1654584720000|2022-06-07 06:52:00|40224.8|40184.8|40224.8|40184.8|40224.8|40184.8|40224.8|40184.8|8
1654584730000|2022-06-07 06:52:10|40228.2|40188.2|40224.8|40184.8|40228.2|40188.2|40224.8|40184.8|0
1654584760000|2022-06-07 06:52:40|40229.8|40189.8|40229.8|40189.8|40229.8|40189.8|40228.2|40188.2|1
1654584770000|2022-06-07 06:52:50|40228.2|40188.2|40234.8|40194.8|40236.3|40196.3|40226.3|40186.3|1
1654584790000|2022-06-07 06:53:10|40234.7|40194.7|40234.7|40194.7|40234.7|40194.7|40234.7|40194.7|0
1654584800000|2022-06-07 06:53:20|40233.2|40193.2|40229.7|40189.7|40233.2|40193.2|40226.3|40186.3|1
1654584820000|2022-06-07 06:53:40|40234.7|40194.7|40234.7|40194.7|40234.7|40194.7|40234.7|40194.7|1
1654584840000|2022-06-07 06:54:00|40231.3|40191.3|40234.7|40194.7|40234.7|40194.7|40231.3|40191.3|0
1654584890000|2022-06-07 06:54:50|||||||||1
1654584900000|2022-06-07 06:55:00|40233.2|40193.2|40226.3|40186.3|40233.2|40193.2|40223.2|40183.2|1
1654584910000|2022-06-07 06:55:10|40229.7|40189.7|40224.7|40184.7|40229.7|40189.7|40224.7|40184.7|1
1654584920000|2022-06-07 06:55:20|40228.2|40188.2|40224.7|40184.7|40228.2|40188.2|40224.7|40184.7|0
1654584930000|2022-06-07 06:55:30|40219.7|40179.7|40219.7|40179.7|40219.7|40179.7|40219.7|40179.7|0
1654584940000|2022-06-07 06:55:40|40218.1|40178.1|40218.1|40178.1|40218.1|40178.1|40214.7|40174.7|6
1654584960000|2022-06-07 06:56:00|40213.1|40173.1|40213.1|40173.1|40213.1|40173.1|40213.1|40173.1|1
1654584970000|2022-06-07 06:56:10|||||||||4
1654584980000|2022-06-07 06:56:20|40219.7|40179.7|40223.1|40183.1|40223.1|40183.1|40219.7|40179.7|1
1654585020000|2022-06-07 06:57:00|40219.7|40179.7|40228.1|40188.1|40228.1|40188.1|40219.7|40179.7|4
1654585040000|2022-06-07 06:57:20|40221.3|40181.3|40233.1|40193.1|40233.1|40193.1|40221.3|40181.3|0
1654585050000|2022-06-07 06:57:30|40236.6|40196.6|40239.7|40199.7|40239.7|40199.7|40236.6|40196.6|7
1654585060000|2022-06-07 06:57:40|||||||||1
1654585070000|2022-06-07 06:57:50|40248.1|40208.1|40248.1|40208.1|40248.1|40208.1|40248.1|40208.1|3
1654585080000|2022-06-07 06:58:00|40246.5|40206.5|40238.1|40198.1|40246.5|40206.5|40238.1|40198.1|1
1654585090000|2022-06-07 06:58:10|40252.9|40212.9|40259.7|40219.7|40259.7|40219.7|40252.9|40212.9|45
1654585100000|2022-06-07 06:58:20|40256.3|40216.3|40256.3|40216.3|40256.3|40216.3|40256.3|40216.3|0
1654585120000|2022-06-07 06:58:40|40259.7|40219.7|40259.7|40219.7|40259.7|40219.7|40259.7|40219.7|0
1654585140000|2022-06-07 06:59:00|40254.7|40214.7|40244.7|40204.7|40254.7|40214.7|40244.7|40204.7|3
1654585150000|2022-06-07 06:59:10|40239.7|40199.7|40241.3|40201.3|40241.3|40201.3|40239.7|40199.7|1
1654585200000|2022-06-07 07:00:00|40237.9|40197.9|40231.3|40191.3|40237.9|40197.9|40231.3|40191.3|1
1654585210000|2022-06-07 07:00:10|40227.9|40187.9|40234.7|40194.7|40234.7|40194.7|40227.9|40187.9|1
1654585240000|2022-06-07 07:00:40|40231.3|40191.3|40231.3|40191.3|40231.3|40191.3|40227.9|40187.9|0
1654585260000|2022-06-07 07:01:00|40234.7|40194.7|40231.3|40191.3|40234.7|40194.7|40227.9|40187.9|0
1654585270000|2022-06-07 07:01:10|40227.9|40187.9|40227.9|40187.9|40227.9|40187.9|40227.9|40187.9|0
1654585280000|2022-06-07 07:01:20|40231.3|40191.3|40231.3|40191.3|40231.3|40191.3|40231.3|40191.3|0
1654585290000|2022-06-07 07:01:30|40226.3|40186.3|40226.3|40186.3|40226.3|40186.3|40226.3|40186.3|0
1654585300000|2022-06-07 07:01:40|40224.7|40184.7|40221.3|40181.3|40224.7|40184.7|40221.3|40181.3|0
1654585310000|2022-06-07 07:01:50|||||||||1
1654585350000|2022-06-07 07:02:30|40219.7|40179.7|40219.7|40179.7|40221.3|40181.3|40212.9|40172.9|2
1654585360000|2022-06-07 07:02:40|40218.1|40178.1|40211.3|40171.3|40218.1|40178.1|40211.3|40171.3|0
1654585370000|2022-06-07 07:02:50|40212.9|40172.9|40219.7|40179.7|40219.7|40179.7|40212.9|40172.9|0
1654585380000|2022-06-07 07:03:00|40211.3|40171.3|40211.3|40171.3|40211.3|40171.3|40211.3|40171.3|1
1654585410000|2022-06-07 07:03:30|40209.7|40169.7|40211.3|40171.3|40214.7|40174.7|40209.7|40169.7|1
1654585430000|2022-06-07 07:03:50|40214.7|40174.7|40211.3|40171.3|40214.7|40174.7|40211.3|40171.3|0
1654585440000|2022-06-07 07:04:00|40214.7|40174.7|40218.1|40178.1|40219.7|40179.7|40214.7|40174.7|2
1654585450000|2022-06-07 07:04:10|40219.7|40179.7|40224.7|40184.7|40224.7|40184.7|40214.7|40174.7|2
1654585460000|2022-06-07 07:04:20|40226.3|40186.3|40226.3|40186.3|40226.3|40186.3|40226.3|40186.3|0
1654585470000|2022-06-07 07:04:30|40229.7|40189.7|40234.7|40194.7|40236.3|40196.3|40229.7|40189.7|1
1654585500000|2022-06-07 07:05:00|40231.3|40191.3|40231.3|40191.3|40234.7|40194.7|40231.3|40191.3|0
1654585510000|2022-06-07 07:05:10|40227.8|40187.8|40227.8|40187.8|40227.8|40187.8|40227.8|40187.8|0
1654585530000|2022-06-07 07:05:30|40231.3|40191.3|40231.3|40191.3|40234.7|40194.7|40226.3|40186.3|2
1654585540000|2022-06-07 07:05:40|40227.8|40187.8|40227.8|40187.8|40227.8|40187.8|40227.8|40187.8|0
1654585550000|2022-06-07 07:05:50|||||||||1
1654585560000|2022-06-07 07:06:00|40226.3|40186.3|40226.3|40186.3|40231.3|40191.3|40226.3|40186.3|3
1654585580000|2022-06-07 07:06:20|40231.3|40191.3|40231.3|40191.3|40231.3|40191.3|40231.3|40191.3|5
1654585590000|2022-06-07 07:06:30|40227.8|40187.8|40236.3|40196.3|40236.3|40196.3|40227.8|40187.8|1
1654585620000|2022-06-07 07:07:00|40239.7|40199.7|40236.3|40196.3|40241.3|40201.3|40236.3|40196.3|0
1654585650000|2022-06-07 07:07:30|40236.2|40196.2|40241.2|40201.2|40241.2|40201.2|40236.2|40196.2|2
1654585660000|2022-06-07 07:07:40|40244.7|40204.7|40246.2|40206.2|40246.2|40206.2|40244.7|40204.7|0
1654585670000|2022-06-07 07:07:50|40244.7|40204.7|40244.7|40204.7|40244.7|40204.7|40244.7|40204.7|0
1654585710000|2022-06-07 07:08:30|40241.2|40201.2|40236.2|40196.2|40241.2|40201.2|40236.2|40196.2|0
1654585720000|2022-06-07 07:08:40|40239.7|40199.7|40241.2|40201.2|40241.2|40201.2|40239.7|40199.7|1
1654585790000|2022-06-07 07:09:50|40234.6|40194.6|40237.8|40197.8|40237.8|40197.8|40234.6|40194.6|2
1654585800000|2022-06-07 07:10:00|40241.2|40201.2|40236.2|40196.2|40241.2|40201.2|40234.6|40194.6|1
1654585830000|2022-06-07 07:10:30|40232.8|40192.8|40232.8|40192.8|40232.8|40192.8|40232.8|40192.8|0
1654585860000|2022-06-07 07:11:00|40231.2|40191.2|40231.2|40191.2|40231.2|40191.2|40231.2|40191.2|1
1654585970000|2022-06-07 07:12:50|40229.6|40189.6|40237.8|40197.8|40237.8|40197.8|40229.6|40189.6|4
1654585980000|2022-06-07 07:13:00|40241.2|40201.2|40241.2|40201.2|40241.2|40201.2|40241.2|40201.2|0
1654585990000|2022-06-07 07:13:10|40237.8|40197.8|40237.8|40197.8|40237.8|40197.8|40237.8|40197.8|0
1654586010000|2022-06-07 07:13:30|40236.2|40196.2|40239.6|40199.6|40239.6|40199.6|40236.2|40196.2|0
1654586020000|2022-06-07 07:13:40|40236.2|40196.2|40229.6|40189.6|40236.2|40196.2|40229.6|40189.6|2
1654586030000|2022-06-07 07:13:50|40226.2|40186.2|40226.2|40186.2|40226.2|40186.2|40226.2|40186.2|1
1654586040000|2022-06-07 07:14:00|40229.6|40189.6|40226.2|40186.2|40229.6|40189.6|40226.2|40186.2|0
1654586050000|2022-06-07 07:14:10|40229.6|40189.6|40226.2|40186.2|40229.6|40189.6|40226.2|40186.2|0
1654586060000|2022-06-07 07:14:20|40231.2|40191.2|40231.2|40191.2|40231.2|40191.2|40231.2|40191.2|1
1654586130000|2022-06-07 07:15:30|40227.8|40187.8|40227.8|40187.8|40227.8|40187.8|40227.8|40187.8|0
1654586170000|2022-06-07 07:16:10|40231.2|40191.2|40231.2|40191.2|40231.2|40191.2|40231.2|40191.2|0
1654586200000|2022-06-07 07:16:40|40237.8|40197.8|40246.2|40206.2|40246.2|40206.2|40237.8|40197.8|4
1654586210000|2022-06-07 07:16:50|40247.8|40207.8|40246.2|40206.2|40247.8|40207.8|40246.2|40206.2|0
1654586230000|2022-06-07 07:17:10|40242.8|40202.8|40242.8|40202.8|40242.8|40202.8|40242.8|40202.8|0
1654586250000|2022-06-07 07:17:30|40246.2|40206.2|40246.2|40206.2|40246.2|40206.2|40246.2|40206.2|0
1654586270000|2022-06-07 07:17:50|40241.2|40201.2|40234.6|40194.6|40241.2|40201.2|40234.6|40194.6|3
1654586290000|2022-06-07 07:18:10|40227.8|40187.8|40227.8|40187.8|40227.8|40187.8|40227.8|40187.8|0
1654586300000|2022-06-07 07:18:20|||||||||1
1654586310000|2022-06-07 07:18:30|40234.6|40194.6|40236.2|40196.2|40236.2|40196.2|40234.6|40194.6|0
1654586320000|2022-06-07 07:18:40|40234.6|40194.6|40234.6|40194.6|40236.2|40196.2|40233|40193|1
1654586350000|2022-06-07 07:19:10|40232.8|40192.8|40232.8|40192.8|40232.8|40192.8|40232.8|40192.8|0
1654586360000|2022-06-07 07:19:20|40237.8|40197.8|40237.8|40197.8|40237.8|40197.8|40237.8|40197.8|0
1654586380000|2022-06-07 07:19:40|40236.2|40196.2|40237.8|40197.8|40237.8|40197.8|40236.2|40196.2|1
1654586400000|2022-06-07 07:20:00|40244.6|40204.6|40237.8|40197.8|40244.6|40204.6|40237.8|40197.8|0
1654586410000|2022-06-07 07:20:10|40241.2|40201.2|40241.2|40201.2|40241.2|40201.2|40241.2|40201.2|0
1654586430000|2022-06-07 07:20:30|40237.8|40197.8|40236.2|40196.2|40237.8|40197.8|40236.2|40196.2|0
1654586450000|2022-06-07 07:20:50|40241.2|40201.2|40241.2|40201.2|40241.2|40201.2|40241.2|40201.2|2
1654586460000|2022-06-07 07:21:00|40237.8|40197.8|40237.8|40197.8|40237.8|40197.8|40237.8|40197.8|0
1654586470000|2022-06-07 07:21:10|40236.2|40196.2|40236.2|40196.2|40236.2|40196.2|40236.2|40196.2|0
1654586480000|2022-06-07 07:21:20|40226.2|40186.2|40216.2|40176.2|40226.2|40186.2|40216.2|40176.2|3
1654586530000|2022-06-07 07:22:10|40219.6|40179.6|40224.6|40184.6|40224.6|40184.6|40216.2|40176.2|2
1654586550000|2022-06-07 07:22:30|40236.2|40196.2|40236.2|40196.2|40236.2|40196.2|40236.2|40196.2|2
1654586560000|2022-06-07 07:22:40|40232.7|40192.7|40232.7|40192.7|40232.7|40192.7|40232.7|40192.7|0
1654586570000|2022-06-07 07:22:50|40236.2|40196.2|40236.2|40196.2|40236.2|40196.2|40236.2|40196.2|0
1654586580000|2022-06-07 07:23:00|40232.7|40192.7|40227.7|40187.7|40232.7|40192.7|40227.7|40187.7|1
1654586600000|2022-06-07 07:23:20|||||||||18
1654586610000|2022-06-07 07:23:30|40231.2|40191.2|40231.2|40191.2|40231.2|40191.2|40231.2|40191.2|0
1654586620000|2022-06-07 07:23:40|40227.7|40187.7|40227.7|40187.7|40227.7|40187.7|40227.7|40187.7|0
1654586640000|2022-06-07 07:24:00|40231.2|40191.2|40227.7|40187.7|40231.2|40191.2|40227.7|40187.7|0
1654586650000|2022-06-07 07:24:10|40231.1|40191.1|40231.1|40191.1|40231.1|40191.1|40227.7|40187.7|0
1654586670000|2022-06-07 07:24:30|40227.7|40187.7|40227.7|40187.7|40227.7|40187.7|40227.7|40187.7|0
1654586690000|2022-06-07 07:24:50|40222.7|40182.7|40222.7|40182.7|40222.7|40182.7|40222.7|40182.7|1
1654586710000|2022-06-07 07:25:10|40224.3|40184.3|40231.1|40191.1|40231.1|40191.1|40224.3|40184.3|0
1654586720000|2022-06-07 07:25:20|40226.1|40186.1|40227.7|40187.7|40231.1|40191.1|40226.1|40186.1|0
1654586730000|2022-06-07 07:25:30|40231.1|40191.1|40231.1|40191.1|40231.1|40191.1|40231.1|40191.1|0
1654586740000|2022-06-07 07:25:40|40226.1|40186.1|40222.7|40182.7|40226.1|40186.1|40222.7|40182.7|0
1654586780000|2022-06-07 07:26:20|40221.1|40181.1|40221.1|40181.1|40221.1|40181.1|40212.7|40172.7|4
1654586790000|2022-06-07 07:26:30|40219.6|40179.6|40212.7|40172.7|40219.6|40179.6|40212.7|40172.7|1
1654586800000|2022-06-07 07:26:40|40226.1|40186.1|40222.7|40182.7|40226.1|40186.1|40222.7|40182.7|1
1654586810000|2022-06-07 07:26:50|40229.5|40189.5|40229.5|40189.5|40229.5|40189.5|40229.5|40189.5|0
1654586820000|2022-06-07 07:27:00|40231.1|40191.1|40209.5|40169.5|40234.5|40194.5|40209.5|40169.5|12
1654586830000|2022-06-07 07:27:10|40199.5|40159.5|40206.1|40166.1|40206.1|40166.1|40199.5|40159.5|4
1654586840000|2022-06-07 07:27:20|40209.5|40169.5|40209.5|40169.5|40209.5|40169.5|40206.1|40166.1|4
1654586850000|2022-06-07 07:27:30|40211.1|40171.1|40211.1|40171.1|40216.1|40176.1|40211.1|40171.1|4
1654586870000|2022-06-07 07:27:50|||||||||2
1654586880000|2022-06-07 07:28:00|||||||||3
1654586890000|2022-06-07 07:28:10|||||||||3
1654586910000|2022-06-07 07:28:30|||||||||2
1654586920000|2022-06-07 07:28:40|40216.1|40176.1|40211.1|40171.1|40216.1|40176.1|40211.1|40171.1|0
1654586930000|2022-06-07 07:28:50|40209.5|40169.5|40209.5|40169.5|40209.5|40169.5|40209.5|40169.5|0
1654586940000|2022-06-07 07:29:00|40206.1|40166.1|40206.1|40166.1|40206.1|40166.1|40206.1|40166.1|0
1654586950000|2022-06-07 07:29:10|||||||||1
1654586960000|2022-06-07 07:29:20|40211.1|40171.1|40211.1|40171.1|40211.1|40171.1|40211.1|40171.1|5
1654586980000|2022-06-07 07:29:40|40216.1|40176.1|40219.5|40179.5|40219.5|40179.5|40216.1|40176.1|0
1654586990000|2022-06-07 07:29:50|40216.1|40176.1|40216.1|40176.1|40216.1|40176.1|40216.1|40176.1|0
1654587000000|2022-06-07 07:30:00|40219.5|40179.5|40211.1|40171.1|40219.5|40179.5|40211.1|40171.1|3
1654587010000|2022-06-07 07:30:10|||||||||1
1654587060000|2022-06-07 07:31:00|40209.5|40169.5|40207.9|40167.9|40209.5|40169.5|40207.9|40167.9|10
1654587070000|2022-06-07 07:31:10|40206.4|40166.4|40199.5|40159.5|40206.4|40166.4|40199.5|40159.5|0
1654587080000|2022-06-07 07:31:20|40202.9|40162.9|40199.5|40159.5|40202.9|40162.9|40199.5|40159.5|0
1654587170000|2022-06-07 07:32:50|40192.9|40152.9|40192.9|40152.9|40192.9|40152.9|40192.9|40152.9|4
1654587180000|2022-06-07 07:33:00|40189.8|40149.8|40192.9|40152.9|40192.9|40152.9|40189.8|40149.8|8
1654587190000|2022-06-07 07:33:10|||||||||2
1654587200000|2022-06-07 07:33:20|||||||||6
1654587220000|2022-06-07 07:33:40|||||||||7
1654587230000|2022-06-07 07:33:50|||||||||4
1654587240000|2022-06-07 07:34:00|40189.8|40149.8|40192.9|40152.9|40192.9|40152.9|40189.8|40149.8|9
1654587260000|2022-06-07 07:34:20|40189.8|40149.8|40192.9|40152.9|40192.9|40152.9|40189.8|40149.8|1
1654587290000|2022-06-07 07:34:50|||||||||1
1654587300000|2022-06-07 07:35:00|40196.3|40156.3|40194.7|40154.7|40196.3|40156.3|40191.3|40151.3|4
1654587310000|2022-06-07 07:35:10|40189.7|40149.7|40189.7|40149.7|40189.7|40149.7|40189.7|40149.7|3
1654587410000|2022-06-07 07:36:50|||||||||1
1654587440000|2022-06-07 07:37:20|40194.7|40154.7|40194.7|40154.7|40194.7|40154.7|40194.7|40154.7|6
1654587450000|2022-06-07 07:37:30|40189.7|40149.7|40194.7|40154.7|40194.7|40154.7|40189.7|40149.7|0
1654587480000|2022-06-07 07:38:00|40196.3|40156.3|40194.7|40154.7|40196.3|40156.3|40194.7|40154.7|2
1654587490000|2022-06-07 07:38:10|||||||||7
1654587520000|2022-06-07 07:38:40|40193.1|40153.1|40189.7|40149.7|40193.1|40153.1|40189.7|40149.7|0
1654587590000|2022-06-07 07:39:50|||||||||1
1654587650000|2022-06-07 07:40:50|||||||||1
1654587670000|2022-06-07 07:41:10|||||||||1
1654587700000|2022-06-07 07:41:40|||||||||1
1654587710000|2022-06-07 07:41:50|||||||||1
1654587730000|2022-06-07 07:42:10|||||||||2
1654587740000|2022-06-07 07:42:20|||||||||3
1654587750000|2022-06-07 07:42:30|40188.1|40148.1|40186.5|40146.5|40188.1|40148.1|40186.5|40146.5|21
1654587840000|2022-06-07 07:44:00|||||||||4
1654587890000|2022-06-07 07:44:50|||||||||2
1654587900000|2022-06-07 07:45:00|40193.1|40153.1|40191.5|40151.5|40193.1|40153.1|40191.5|40151.5|11
1654587910000|2022-06-07 07:45:10|40193.1|40153.1|40191.5|40151.5|40193.1|40153.1|40191.5|40151.5|0
1654587930000|2022-06-07 07:45:30|40196.5|40156.5|40196.5|40156.5|40196.5|40156.5|40196.5|40156.5|0
1654587940000|2022-06-07 07:45:40|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|0
1654587960000|2022-06-07 07:46:00|40191.5|40151.5|40186.5|40146.5|40191.5|40151.5|40186.5|40146.5|1
1654587990000|2022-06-07 07:46:30|||||||||1
1654588000000|2022-06-07 07:46:40|40188.1|40148.1|40188.1|40148.1|40191.5|40151.5|40188.1|40148.1|5
1654588020000|2022-06-07 07:47:00|40191.5|40151.5|40188.1|40148.1|40191.5|40151.5|40188.1|40148.1|0
1654588030000|2022-06-07 07:47:10|40186.5|40146.5|40186.5|40146.5|40186.5|40146.5|40186.5|40146.5|2
1654588070000|2022-06-07 07:47:50|||||||||2
1654588130000|2022-06-07 07:48:50|40191.5|40151.5|40191.5|40151.5|40191.5|40151.5|40191.5|40151.5|2
1654588140000|2022-06-07 07:49:00|40189.9|40149.9|40191.5|40151.5|40191.5|40151.5|40188.1|40148.1|1
1654588190000|2022-06-07 07:49:50|40186.5|40146.5|40198.1|40158.1|40201.5|40161.5|40186.5|40146.5|0
1654588200000|2022-06-07 07:50:00|40201.5|40161.5|40201.5|40161.5|40201.5|40161.5|40201.5|40161.5|0
1654588210000|2022-06-07 07:50:10|40194.7|40154.7|40201.5|40161.5|40201.5|40161.5|40194.7|40154.7|0
1654588230000|2022-06-07 07:50:30|40194.7|40154.7|40198.1|40158.1|40198.1|40158.1|40194.7|40154.7|0
1654588240000|2022-06-07 07:50:40|40201.5|40161.5|40201.5|40161.5|40201.5|40161.5|40201.5|40161.5|0
1654588270000|2022-06-07 07:51:10|40203.1|40163.1|40203.1|40163.1|40203.1|40163.1|40203.1|40163.1|1
1654588280000|2022-06-07 07:51:20|40201.5|40161.5|40201.5|40161.5|40201.5|40161.5|40201.5|40161.5|0
1654588290000|2022-06-07 07:51:30|40203.1|40163.1|40196.5|40156.5|40203.1|40163.1|40196.5|40156.5|1
1654588300000|2022-06-07 07:51:40|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|1
1654588310000|2022-06-07 07:51:50|40191.5|40151.5|40191.5|40151.5|40191.5|40151.5|40191.5|40151.5|0
1654588330000|2022-06-07 07:52:10|40186.5|40146.5|40183.1|40143.1|40186.5|40146.5|40183.1|40143.1|64
1654588340000|2022-06-07 07:52:20|||||||||1
1654588380000|2022-06-07 07:53:00|||||||||1
1654588410000|2022-06-07 07:53:30|||||||||7
1654588420000|2022-06-07 07:53:40|40191.5|40151.5|40191.5|40151.5|40191.5|40151.5|40191.5|40151.5|1
1654588440000|2022-06-07 07:54:00|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|40193.1|40153.1|0
1654588470000|2022-06-07 07:54:30|40196.5|40156.5|40196.5|40156.5|40196.5|40156.5|40196.5|40156.5|0
1654588480000|2022-06-07 07:54:40|40193|40153|40193|40153|40193|40153|40193|40153|0
1654588490000|2022-06-07 07:54:50|40196.5|40156.5|40196.5|40156.5|40196.5|40156.5|40196.5|40156.5|0
1654588500000|2022-06-07 07:55:00|40193|40153|40193|40153|40193|40153|40193|40153|1
1654588560000|2022-06-07 07:56:00|40191.5|40151.5|40191.5|40151.5|40191.5|40151.5|40191.5|40151.5|1
1654588590000|2022-06-07 07:56:30|40186.5|40146.5|40183|40143|40186.5|40146.5|40183|40143|0
1654588670000|2022-06-07 07:57:50|||||||||2
1654588680000|2022-06-07 07:58:00|||||||||1
1654588790000|2022-06-07 07:59:50|||||||||1
1654588800000|2022-06-07 08:00:00|||||||||2
1654588850000|2022-06-07 08:00:50|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|40189.6|40149.6|10
1654588860000|2022-06-07 08:01:00|40193|40153|40193|40153|40193|40153|40193|40153|1
1654588870000|2022-06-07 08:01:10|40184.6|40144.6|40183|40143|40184.6|40144.6|40183|40143|1
1654588900000|2022-06-07 08:01:40|40179.6|40139.6|40183|40143|40183|40143|40179.6|40139.6|26
1654588920000|2022-06-07 08:02:00|||||||||3
1654589000000|2022-06-07 08:03:20|||||||||1
1654589040000|2022-06-07 08:04:00|||||||||1
1654589100000|2022-06-07 08:05:00|40179.6|40139.6|40183|40143|40183|40143|40179.6|40139.6|1
1654589110000|2022-06-07 08:05:10|40179.6|40139.6|40179.6|40139.6|40179.6|40139.6|40179.6|40139.6|0
1654589140000|2022-06-07 08:05:40|40183|40143|40179.6|40139.6|40183|40143|40179.6|40139.6|0
1654589160000|2022-06-07 08:06:00|40183|40143|40183|40143|40183|40143|40179.6|40139.6|2
1654589180000|2022-06-07 08:06:20|40179.6|40139.6|40179.6|40139.6|40179.6|40139.6|40179.6|40139.6|0
1654589190000|2022-06-07 08:06:30|40183|40143|40183|40143|40183|40143|40183|40143|0
1654589220000|2022-06-07 08:07:00|||||||||16
1654589230000|2022-06-07 08:07:10|||||||||1
1654589300000|2022-06-07 08:08:20|||||||||2
1654589340000|2022-06-07 08:09:00|||||||||3
1654589400000|2022-06-07 08:10:00|||||||||1
1654589460000|2022-06-07 08:11:00|||||||||2
1654589520000|2022-06-07 08:12:00|40182.9|40142.9|40182.9|40142.9|40182.9|40142.9|40182.9|40142.9|24
1654589580000|2022-06-07 08:13:00|||||||||1
1654589590000|2022-06-07 08:13:10|||||||||2
1654589700000|2022-06-07 08:15:00|||||||||2
1654589740000|2022-06-07 08:15:40|40186.3|40146.3|40186.3|40146.3|40191.3|40151.3|40186.3|40146.3|5
1654589760000|2022-06-07 08:16:00|40191.3|40151.3|40191.3|40151.3|40191.3|40151.3|40191.3|40151.3|2
1654589810000|2022-06-07 08:16:50|40192.9|40152.9|40192.9|40152.9|40192.9|40152.9|40192.9|40152.9|0
1654589820000|2022-06-07 08:17:00|40196.3|40156.3|40201.3|40161.3|40201.3|40161.3|40196.3|40156.3|5
1654589850000|2022-06-07 08:17:30|40202.9|40162.9|40201.3|40161.3|40202.9|40162.9|40201.3|40161.3|5
1654589860000|2022-06-07 08:17:40|40202.9|40162.9|40201.3|40161.3|40202.9|40162.9|40201.3|40161.3|0
1654589880000|2022-06-07 08:18:00|40194.5|40154.5|40201.3|40161.3|40201.3|40161.3|40194.5|40154.5|0
1654589890000|2022-06-07 08:18:10|||||||||6
1654589950000|2022-06-07 08:19:10|40202.9|40162.9|40202.9|40162.9|40202.9|40162.9|40202.9|40162.9|0
1654590000000|2022-06-07 08:20:00|||||||||1
1654590010000|2022-06-07 08:20:10|40196.3|40156.3|40191.3|40151.3|40196.3|40156.3|40191.3|40151.3|5
1654590020000|2022-06-07 08:20:20|40186.3|40146.3|40196.3|40156.3|40196.3|40156.3|40186.3|40146.3|119
1654590030000|2022-06-07 08:20:30|||||||||7
1654590060000|2022-06-07 08:21:00|40189.5|40149.5|40186.3|40146.3|40189.5|40149.5|40182.9|40142.9|10
1654590070000|2022-06-07 08:21:10|40176.3|40136.3|40176.3|40136.3|40176.3|40136.3|40176.3|40136.3|2
1654590110000|2022-06-07 08:21:50|40172.9|40132.9|40172.9|40132.9|40172.9|40132.9|40172.9|40132.9|13
1654590120000|2022-06-07 08:22:00|40176.3|40136.3|40176.3|40136.3|40176.3|40136.3|40176.3|40136.3|10
1654590140000|2022-06-07 08:22:20|40172.9|40132.9|40172.9|40132.9|40172.9|40132.9|40172.9|40132.9|2
1654590190000|2022-06-07 08:23:10|40182.9|40142.9|40182.9|40142.9|40182.9|40142.9|40182.9|40142.9|14
1654590210000|2022-06-07 08:23:30|||||||||11
1654590240000|2022-06-07 08:24:00|||||||||1
1654590290000|2022-06-07 08:24:50|40186.3|40146.3|40196.3|40156.3|40196.3|40156.3|40186|40146|1
1654590300000|2022-06-07 08:25:00|||||||||1
1654590360000|2022-06-07 08:26:00|40194.7|40154.7|40196.3|40156.3|40196.3|40156.3|40194.7|40154.7|15
1654590370000|2022-06-07 08:26:10|40194.7|40154.7|40196.3|40156.3|40196.3|40156.3|40186.3|40146.3|6
1654590390000|2022-06-07 08:26:30|||||||||1
1654590410000|2022-06-07 08:26:50|40194.7|40154.7|40196.3|40156.3|40196.3|40156.3|40194.7|40154.7|2
1654590420000|2022-06-07 08:27:00|40204.7|40164.7|40204.7|40164.7|40204.7|40164.7|40204.7|40164.7|0
1654590430000|2022-06-07 08:27:10|40201.3|40161.3|40201.3|40161.3|40201.3|40161.3|40201.3|40161.3|0
1654590450000|2022-06-07 08:27:30|40199.7|40159.7|40204.7|40164.7|40204.7|40164.7|40199.7|40159.7|1
1654590460000|2022-06-07 08:27:40|40201.3|40161.3|40204.7|40164.7|40204.7|40164.7|40201.3|40161.3|0
1654590470000|2022-06-07 08:27:50|40196.3|40156.3|40201.3|40161.3|40204.7|40164.7|40196.3|40156.3|0
1654590480000|2022-06-07 08:28:00|40204.7|40164.7|40196.3|40156.3|40204.7|40164.7|40196.3|40156.3|0
1654590530000|2022-06-07 08:28:50|||||||||1
1654590540000|2022-06-07 08:29:00|40194.7|40154.7|40194.7|40154.7|40194.7|40154.7|40194.7|40154.7|1
1654590570000|2022-06-07 08:29:30|40196.3|40156.3|40196.3|40156.3|40201.3|40161.3|40196.3|40156.3|0
1654590580000|2022-06-07 08:29:40|40197.8|40157.8|40201.3|40161.3|40201.3|40161.3|40196.3|40156.3|0
1654590590000|2022-06-07 08:29:50|40196.3|40156.3|40196.3|40156.3|40196.3|40156.3|40196.3|40156.3|0
1654590650000|2022-06-07 08:30:50|40194.7|40154.7|40194.7|40154.7|40194.7|40154.7|40194.7|40154.7|1
1654590690000|2022-06-07 08:31:30|||||||||1
1654590700000|2022-06-07 08:31:40|40196.3|40156.3|40196.3|40156.3|40196.3|40156.3|40196.3|40156.3|0
1654590740000|2022-06-07 08:32:20|40206.3|40166.3|40206.3|40166.3|40206.3|40166.3|40199.4|40159.4|5
1654590760000|2022-06-07 08:32:40|40206.2|40166.2|40202.8|40162.8|40206.2|40166.2|40202.8|40162.8|0
1654590790000|2022-06-07 08:33:10|40206.2|40166.2|40206.2|40166.2|40206.2|40166.2|40206.2|40166.2|0
1654590800000|2022-06-07 08:33:20|40202.8|40162.8|40202.8|40162.8|40206.2|40166.2|40202.8|40162.8|0
1654590820000|2022-06-07 08:33:40|||||||||2
1654590830000|2022-06-07 08:33:50|40206.2|40166.2|40206.2|40166.2|40206.2|40166.2|40206.2|40166.2|0
1654590840000|2022-06-07 08:34:00|40202.8|40162.8|40202.8|40162.8|40202.8|40162.8|40202.8|40162.8|0
1654590850000|2022-06-07 08:34:10|40206.2|40166.2|40206.2|40166.2|40206.2|40166.2|40206.2|40166.2|0
1654590860000|2022-06-07 08:34:20|40202.8|40162.8|40206.2|40166.2|40206.2|40166.2|40202.8|40162.8|0
1654590900000|2022-06-07 08:35:00|40202.8|40162.8|40196.2|40156.2|40202.8|40162.8|40196.2|40156.2|2
1654590980000|2022-06-07 08:36:20|||||||||1
1654591020000|2022-06-07 08:37:00|||||||||1
1654591080000|2022-06-07 08:38:00|||||||||11
1654591140000|2022-06-07 08:39:00|||||||||1
1654591200000|2022-06-07 08:40:00|||||||||1
1654591270000|2022-06-07 08:41:10|||||||||1
1654591330000|2022-06-07 08:42:10|40192.8|40152.8|40192.8|40152.8|40192.8|40152.8|40192.8|40152.8|0
1654591350000|2022-06-07 08:42:30|40196.2|40156.2|40196.2|40156.2|40196.2|40156.2|40196.2|40156.2|0
1654591360000|2022-06-07 08:42:40|40192.8|40152.8|40192.8|40152.8|40192.8|40152.8|40192.8|40152.8|0
1654591370000|2022-06-07 08:42:50|40196.2|40156.2|40192.8|40152.8|40196.2|40156.2|40192.8|40152.8|0
1654591380000|2022-06-07 08:43:00|||||||||1
1654591400000|2022-06-07 08:43:20|40202.8|40162.8|40201.2|40161.2|40202.8|40162.8|40201.2|40161.2|1
1654591410000|2022-06-07 08:43:30|40202.8|40162.8|40201.2|40161.2|40202.8|40162.8|40201.2|40161.2|0
1654591440000|2022-06-07 08:44:00|40199.6|40159.6|40197.8|40157.8|40199.6|40159.6|40197.8|40157.8|0
1654591450000|2022-06-07 08:44:10|40201.2|40161.2|40201.2|40161.2|40201.2|40161.2|40201.2|40161.2|0
1654591470000|2022-06-07 08:44:30|40202.8|40162.8|40202.8|40162.8|40202.8|40162.8|40202.8|40162.8|0
1654591500000|2022-06-07 08:45:00|40199.3|40159.3|40201.2|40161.2|40201.2|40161.2|40192.8|40152.8|1
1654591510000|2022-06-07 08:45:10|40202.8|40162.8|40202.8|40162.8|40202.8|40162.8|40201.2|40161.2|2
1654591520000|2022-06-07 08:45:20|40199.3|40159.3|40199.3|40159.3|40199.3|40159.3|40199.3|40159.3|0
1654591530000|2022-06-07 08:45:30|40194.3|40154.3|40194.3|40154.3|40194.3|40154.3|40194.3|40154.3|0
1654591550000|2022-06-07 08:45:50|40197.8|40157.8|40192.8|40152.8|40199.3|40159.3|40192.8|40152.8|0
1654591560000|2022-06-07 08:46:00|40189.3|40149.3|40189.3|40149.3|40189.3|40149.3|40189.3|40149.3|0
1654591600000|2022-06-07 08:46:40|40185.9|40145.9|40185.9|40145.9|40185.9|40145.9|40185.9|40145.9|0
1654591660000|2022-06-07 08:47:40|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|6
1654591680000|2022-06-07 08:48:00|40177.5|40137.5|40184.3|40144.3|40184.3|40144.3|40175.9|40135.9|1
1654591700000|2022-06-07 08:48:20|40182.7|40142.7|40184.3|40144.3|40184.3|40144.3|40182.7|40142.7|1
1654591710000|2022-06-07 08:48:30|40180.9|40140.9|40184.3|40144.3|40184.3|40144.3|40179.3|40139.3|0
1654591720000|2022-06-07 08:48:40|40182.7|40142.7|40184.3|40144.3|40184.3|40144.3|40182.7|40142.7|0
1654591730000|2022-06-07 08:48:50|40180.9|40140.9|40175.9|40135.9|40180.9|40140.9|40175.9|40135.9|0
1654591760000|2022-06-07 08:49:20|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|7
1654591770000|2022-06-07 08:49:30|40170.9|40130.9|40175.9|40135.9|40175.9|40135.9|40170.9|40130.9|1
1654591800000|2022-06-07 08:50:00|40174.3|40134.3|40175.9|40135.9|40175.9|40135.9|40174.3|40134.3|1
1654591810000|2022-06-07 08:50:10|40179.3|40139.3|40175.9|40135.9|40180.9|40140.9|40175.9|40135.9|0
1654591820000|2022-06-07 08:50:20|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|2
1654591840000|2022-06-07 08:50:40|40175.9|40135.9|40179.3|40139.3|40179.3|40139.3|40175.9|40135.9|0
1654591850000|2022-06-07 08:50:50|40175.9|40135.9|40179.3|40139.3|40179.3|40139.3|40175.9|40135.9|0
1654591860000|2022-06-07 08:51:00|40182.7|40142.7|40182.7|40142.7|40182.7|40142.7|40182.7|40142.7|0
1654591870000|2022-06-07 08:51:10|40179.3|40139.3|40175.9|40135.9|40179.3|40139.3|40175.9|40135.9|0
1654591920000|2022-06-07 08:52:00|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|1
1654591960000|2022-06-07 08:52:40|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|40180.9|40140.9|5
1654591980000|2022-06-07 08:53:00|40180.9|40140.9|40177.5|40137.5|40180.9|40140.9|40177.5|40137.5|0
1654592000000|2022-06-07 08:53:20|40177.4|40137.4|40175.9|40135.9|40184.3|40144.3|40175.9|40135.9|0
1654592020000|2022-06-07 08:53:40|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|1
1654592030000|2022-06-07 08:53:50|40172.7|40132.7|40172.7|40132.7|40172.7|40132.7|40172.7|40132.7|0
1654592040000|2022-06-07 08:54:00|40174.3|40134.3|40174.3|40134.3|40175.9|40135.9|40174.3|40134.3|0
1654592050000|2022-06-07 08:54:10|40170.9|40130.9|40174.3|40134.3|40174.3|40134.3|40170.9|40130.9|0
1654592100000|2022-06-07 08:55:00|40175.9|40135.9|40184.3|40144.3|40185.9|40145.9|40175.9|40135.9|0
1654592130000|2022-06-07 08:55:30|40180.9|40140.9|40177.4|40137.4|40180.9|40140.9|40177.4|40137.4|0
1654592140000|2022-06-07 08:55:40|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|40180.9|40140.9|0
1654592180000|2022-06-07 08:56:20|40180.9|40140.9|40180.9|40140.9|40180.9|40140.9|40180.9|40140.9|0
1654592190000|2022-06-07 08:56:30|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|40184.3|40144.3|0
1654592210000|2022-06-07 08:56:50|40180.8|40140.8|40180.8|40140.8|40184.3|40144.3|40180.8|40140.8|0
1654592220000|2022-06-07 08:57:00|40175.8|40135.8|40175.8|40135.8|40175.8|40135.8|40175.8|40135.8|0
1654592300000|2022-06-07 08:58:20|40174.3|40134.3|40170.8|40130.8|40174.3|40134.3|40170.8|40130.8|0
1654592320000|2022-06-07 08:58:40|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|0
1654592330000|2022-06-07 08:58:50|40175.8|40135.8|40182.7|40142.7|40182.7|40142.7|40175.8|40135.8|1
1654592340000|2022-06-07 08:59:00|40175.8|40135.8|40175.8|40135.8|40175.8|40135.8|40175.8|40135.8|1
1654592350000|2022-06-07 08:59:10|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|40174.3|40134.3|4
1654592380000|2022-06-07 08:59:40|40169.3|40129.3|40165.8|40125.8|40169.3|40129.3|40165.8|40125.8|58
1654592400000|2022-06-07 09:00:00|||||||||9
1654592430000|2022-06-07 09:00:30|||||||||2
1654592460000|2022-06-07 09:01:00|40162.4|40122.4|40167.4|40127.4|40167.4|40127.4|40162.4|40122.4|61
1654592490000|2022-06-07 09:01:30|40170.8|40130.8|40167.4|40127.4|40170.8|40130.8|40167.4|40127.4|0
1654592530000|2022-06-07 09:02:10|40165.8|40125.8|40165.8|40125.8|40165.8|40125.8|40165.8|40125.8|0
1654592580000|2022-06-07 09:03:00|||||||||5
1654592600000|2022-06-07 09:03:20|||||||||1
1654592670000|2022-06-07 09:04:30|40162.4|40122.4|40162.4|40122.4|40162.4|40122.4|40162.4|40122.4|1
1654592680000|2022-06-07 09:04:40|40165.8|40125.8|40165.8|40125.8|40165.8|40125.8|40165.8|40125.8|0
1654592700000|2022-06-07 09:05:00|||||||||2
1654592790000|2022-06-07 09:06:30|40162.4|40122.4|40165.8|40125.8|40165.8|40125.8|40162.4|40122.4|3
1654592820000|2022-06-07 09:07:00|||||||||1
1654592830000|2022-06-07 09:07:10|||||||||1
1654592860000|2022-06-07 09:07:40|40174.2|40134.2|40174.2|40134.2|40174.2|40134.2|40174.2|40134.2|3
1654592870000|2022-06-07 09:07:50|40175.8|40135.8|40175.8|40135.8|40175.8|40135.8|40175.8|40135.8|1
1654592880000|2022-06-07 09:08:00|40177.4|40137.4|40174.2|40134.2|40177.4|40137.4|40167.4|40127.4|4
1654592890000|2022-06-07 09:08:10|40175.8|40135.8|40177.4|40137.4|40177.4|40137.4|40175.8|40135.8|0
1654592900000|2022-06-07 09:08:20|40180.8|40140.8|40185.8|40145.8|40185.8|40145.8|40180.8|40140.8|0
1654592910000|2022-06-07 09:08:30|40187.4|40147.4|40190.8|40150.8|40190.8|40150.8|40187.4|40147.4|12
1654592920000|2022-06-07 09:08:40|40189.2|40149.2|40189.2|40149.2|40189.2|40149.2|40189.2|40149.2|0
1654592930000|2022-06-07 09:08:50|40190.8|40150.8|40189.2|40149.2|40190.8|40150.8|40189.2|40149.2|0
1654592940000|2022-06-07 09:09:00|40185.8|40145.8|40185.8|40145.8|40185.8|40145.8|40185.8|40145.8|0
1654592950000|2022-06-07 09:09:10|40187.4|40147.4|40185.8|40145.8|40187.4|40147.4|40185.8|40145.8|1
1654592960000|2022-06-07 09:09:20|40187.4|40147.4|40185.8|40145.8|40187.4|40147.4|40185.8|40145.8|1
1654592980000|2022-06-07 09:09:40|40189.2|40149.2|40189.2|40149.2|40189.2|40149.2|40189.2|40149.2|0
1654592990000|2022-06-07 09:09:50|40185.8|40145.8|40185.8|40145.8|40185.8|40145.8|40185.8|40145.8|0
1654593000000|2022-06-07 09:10:00|40189.2|40149.2|40185.8|40145.8|40189.2|40149.2|40185.8|40145.8|1
1654593030000|2022-06-07 09:10:30|40180.8|40140.8|40175.8|40135.8|40180.8|40140.8|40175.8|40135.8|2
1654593060000|2022-06-07 09:11:00|40172.3|40132.3|40172.3|40132.3|40172.3|40132.3|40172.3|40132.3|2
1654593070000|2022-06-07 09:11:10|40175.8|40135.8|40175.8|40135.8|40175.8|40135.8|40175.8|40135.8|2
1654593090000|2022-06-07 09:11:30|40172.3|40132.3|40175.8|40135.8|40175.8|40135.8|40172.3|40132.3|0
1654593100000|2022-06-07 09:11:40|40172.3|40132.3|40175.8|40135.8|40175.8|40135.8|40172.3|40132.3|0
1654593110000|2022-06-07 09:11:50|40172.3|40132.3|40175.8|40135.8|40175.8|40135.8|40172.3|40132.3|0
1654593120000|2022-06-07 09:12:00|40172.3|40132.3|40172.3|40132.3|40175.8|40135.8|40172.3|40132.3|0
1654593130000|2022-06-07 09:12:10|40175.8|40135.8|40175.8|40135.8|40175.8|40135.8|40175.8|40135.8|0
1654593140000|2022-06-07 09:12:20|40165.8|40125.8|40165.8|40125.8|40165.8|40125.8|40165.8|40125.8|8
1654593150000|2022-06-07 09:12:30|||||||||3
1654593180000|2022-06-07 09:13:00|||||||||3
1654593190000|2022-06-07 09:13:10|40167.3|40127.3|40175.8|40135.8|40175.8|40135.8|40167.3|40127.3|2
1654593220000|2022-06-07 09:13:40|40177.3|40137.3|40177.3|40137.3|40180.8|40140.8|40177.3|40137.3|2
1654593240000|2022-06-07 09:14:00|40175.7|40135.7|40177.3|40137.3|40177.3|40137.3|40175.7|40135.7|1
1654593260000|2022-06-07 09:14:20|40175.7|40135.7|40177.3|40137.3|40177.3|40137.3|40175.7|40135.7|0
1654593290000|2022-06-07 09:14:50|40175.7|40135.7|40177.3|40137.3|40177.3|40137.3|40175.7|40135.7|2
1654593300000|2022-06-07 09:15:00|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|0
1654593340000|2022-06-07 09:15:40|40182.3|40142.3|40182.3|40142.3|40182.3|40142.3|40182.3|40142.3|0
1654593350000|2022-06-07 09:15:50|40185.7|40145.7|40185.7|40145.7|40185.7|40145.7|40177.3|40137.3|0
1654593360000|2022-06-07 09:16:00|40187.3|40147.3|40185.7|40145.7|40187.3|40147.3|40185.7|40145.7|6
1654593370000|2022-06-07 09:16:10|40187.3|40147.3|40185.7|40145.7|40187.3|40147.3|40185.7|40145.7|0
1654593410000|2022-06-07 09:16:50|40180.7|40140.7|40177.3|40137.3|40180.7|40140.7|40177.3|40137.3|0
1654593420000|2022-06-07 09:17:00|40175.7|40135.7|40177.3|40137.3|40177.3|40137.3|40175.7|40135.7|1
1654593430000|2022-06-07 09:17:10|40175.7|40135.7|40177.3|40137.3|40177.3|40137.3|40175.7|40135.7|1
1654593460000|2022-06-07 09:17:40|40175.7|40135.7|40175.7|40135.7|40175.7|40135.7|40175.7|40135.7|0
1654593470000|2022-06-07 09:17:50|40177.3|40137.3|40177.3|40137.3|40177.3|40137.3|40175.7|40135.7|1
1654593540000|2022-06-07 09:19:00|||||||||1
1654593580000|2022-06-07 09:19:40|40184.1|40144.1|40185.7|40145.7|40185.7|40145.7|40184.1|40144.1|1
1654593590000|2022-06-07 09:19:50|40187.3|40147.3|40187.3|40147.3|40187.3|40147.3|40187.3|40147.3|1
1654593600000|2022-06-07 09:20:00|40195.7|40155.7|40190.7|40150.7|40195.7|40155.7|40190.7|40150.7|0
1654593620000|2022-06-07 09:20:20|40195.7|40155.7|40195.7|40155.7|40195.7|40155.7|40195.7|40155.7|1
1654593720000|2022-06-07 09:22:00|40190.7|40150.7|40180.7|40140.7|40190.7|40150.7|40180.7|40140.7|6
1654593730000|2022-06-07 09:22:10|40185.7|40145.7|40180.7|40140.7|40185.7|40145.7|40180.7|40140.7|0
1654593750000|2022-06-07 09:22:30|40182.3|40142.3|40185.7|40145.7|40185.7|40145.7|40182.3|40142.3|0
1654593760000|2022-06-07 09:22:40|40180.7|40140.7|40180.7|40140.7|40185.7|40145.7|40180.7|40140.7|0
1654593780000|2022-06-07 09:23:00|40177.3|40137.3|40177.3|40137.3|40177.3|40137.3|40175.7|40135.7|0
1654593810000|2022-06-07 09:23:30|40180.7|40140.7|40177.3|40137.3|40180.7|40140.7|40177.3|40137.3|0
1654593820000|2022-06-07 09:23:40|40180.7|40140.7|40177.3|40137.3|40180.7|40140.7|40177.3|40137.3|0
1654593830000|2022-06-07 09:23:50|40184.1|40144.1|40184.1|40144.1|40184.1|40144.1|40184.1|40144.1|0
1654593840000|2022-06-07 09:24:00|40180.7|40140.7|40180.7|40140.7|40185.7|40145.7|40180.7|40140.7|0
1654593860000|2022-06-07 09:24:20|40177.3|40137.3|40180.7|40140.7|40180.7|40140.7|40177.3|40137.3|0
1654593870000|2022-06-07 09:24:30|40177.3|40137.3|40180.7|40140.7|40180.7|40140.7|40177.3|40137.3|0
1654593880000|2022-06-07 09:24:40|40182.3|40142.3|40184.1|40144.1|40184.1|40144.1|40182.3|40142.3|0
1654593900000|2022-06-07 09:25:00|40180.7|40140.7|40180.7|40140.7|40180.7|40140.7|40180.7|40140.7|0
1654593910000|2022-06-07 09:25:10|40177.3|40137.3|40177.3|40137.3|40177.3|40137.3|40177.3|40137.3|0
1654593920000|2022-06-07 09:25:20|40180.7|40140.7|40184.1|40144.1|40184.1|40144.1|40180.7|40140.7|0
1654593930000|2022-06-07 09:25:30|40180.7|40140.7|40180.7|40140.7|40180.7|40140.7|40180.7|40140.7|0
1654593960000|2022-06-07 09:26:00|40177.3|40137.3|40180.7|40140.7|40180.7|40140.7|40177.3|40137.3|0
1654593970000|2022-06-07 09:26:10|40177.3|40137.3|40177.3|40137.3|40177.3|40137.3|40177.3|40137.3|0
1654593990000|2022-06-07 09:26:30|40180.7|40140.7|40185.7|40145.7|40185.7|40145.7|40180.7|40140.7|0
1654594000000|2022-06-07 09:26:40|40184.1|40144.1|40177.3|40137.3|40184.1|40144.1|40177.3|40137.3|0
1654594030000|2022-06-07 09:27:10|40177.2|40137.2|40180.7|40140.7|40180.7|40140.7|40177.2|40137.2|2
1654594060000|2022-06-07 09:27:40|40182.2|40142.2|40185.7|40145.7|40185.7|40145.7|40182.2|40142.2|0
1654594070000|2022-06-07 09:27:50|40187.2|40147.2|40187.2|40147.2|40187.2|40147.2|40187.2|40147.2|4
1654594080000|2022-06-07 09:28:00|40192.2|40152.2|40190.7|40150.7|40192.2|40152.2|40190.7|40150.7|1
1654594090000|2022-06-07 09:28:10|40187.2|40147.2|40187.2|40147.2|40187.2|40147.2|40187.2|40147.2|0
1654594110000|2022-06-07 09:28:30|40195.7|40155.7|40199.1|40159.1|40199.1|40159.1|40195.7|40155.7|1
1654594120000|2022-06-07 09:28:40|40195.7|40155.7|40195.7|40155.7|40195.7|40155.7|40195.7|40155.7|0
1654594160000|2022-06-07 09:29:20|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|7
1654594170000|2022-06-07 09:29:30|40209.1|40169.1|40209.1|40169.1|40209.1|40169.1|40209.1|40169.1|0
1654594180000|2022-06-07 09:29:40|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|40205.7|40165.7|0
1654594190000|2022-06-07 09:29:50|40200.7|40160.7|40200.7|40160.7|40200.7|40160.7|40200.7|40160.7|0
1654594260000|2022-06-07 09:31:00|40200.6|40160.6|40199.1|40159.1|40200.6|40160.6|40199.1|40159.1|0
1654594290000|2022-06-07 09:31:30|40195.6|40155.6|40199.1|40159.1|40199.1|40159.1|40195.6|40155.6|0
1654594300000|2022-06-07 09:31:40|40195.6|40155.6|40195.6|40155.6|40195.6|40155.6|40195.6|40155.6|0
1654594320000|2022-06-07 09:32:00|40200.6|40160.6|40215.6|40175.6|40215.6|40175.6|40200.6|40160.6|4
1654594340000|2022-06-07 09:32:20|40219.1|40179.1|40215.6|40175.6|40219.1|40179.1|40215.6|40175.6|0
1654594350000|2022-06-07 09:32:30|40219.1|40179.1|40219.1|40179.1|40219.1|40179.1|40219.1|40179.1|0
1654594360000|2022-06-07 09:32:40|||||||||7
1654594380000|2022-06-07 09:33:00|40215.6|40175.6|40210.6|40170.6|40215.6|40175.6|40210.6|40170.6|1
1654594430000|2022-06-07 09:33:50|40215.6|40175.6|40215.6|40175.6|40215.6|40175.6|40215.6|40175.6|3
1654594440000|2022-06-07 09:34:00|40210.6|40170.6|40209.1|40169.1|40212.2|40172.2|40209.1|40169.1|5
1654594450000|2022-06-07 09:34:10|40205.6|40165.6|40205.6|40165.6|40205.6|40165.6|40205.6|40165.6|0
1654594460000|2022-06-07 09:34:20|40200.6|40160.6|40200.6|40160.6|40205.6|40165.6|40200.6|40160.6|4
1654594630000|2022-06-07 09:37:10|40199|40159|40195.6|40155.6|40199|40159|40195.6|40155.6|0
1654594640000|2022-06-07 09:37:20|40197.2|40157.2|40197.2|40157.2|40197.2|40157.2|40197.2|40157.2|0
1654594660000|2022-06-07 09:37:40|40195.6|40155.6|40195.6|40155.6|40195.6|40155.6|40195.6|40155.6|0
1654594690000|2022-06-07 09:38:10|40215.6|40175.6|40215.6|40175.6|40215.6|40175.6|40215.6|40175.6|8
1654594710000|2022-06-07 09:38:30|40208.8|40168.8|40223.8|40183.8|40223.8|40183.8|40208.8|40168.8|5
1654594730000|2022-06-07 09:38:50|40220.3|40180.3|40230.3|40190.3|40230.3|40190.3|40220.3|40180.3|4
1654594740000|2022-06-07 09:39:00|40220.3|40180.3|40220.3|40180.3|40220.3|40180.3|40220.3|40180.3|0
1654594760000|2022-06-07 09:39:20|40223.8|40183.8|40223.8|40183.8|40223.8|40183.8|40223.8|40183.8|2
1654594770000|2022-06-07 09:39:30|40225.3|40185.3|40228.8|40188.8|40228.8|40188.8|40225.3|40185.3|0
1654594780000|2022-06-07 09:39:40|40220.3|40180.3|40220.3|40180.3|40223.8|40183.8|40220.3|40180.3|0
1654594790000|2022-06-07 09:39:50|40228.8|40188.8|40220.3|40180.3|40228.8|40188.8|40220.3|40180.3|7
1654594840000|2022-06-07 09:40:40|40218.7|40178.7|40210.3|40170.3|40218.7|40178.7|40210.3|40170.3|0
1654594850000|2022-06-07 09:40:50|40216.9|40176.9|40218.7|40178.7|40220.3|40180.3|40215.3|40175.3|4
1654594860000|2022-06-07 09:41:00|40220.3|40180.3|40220.3|40180.3|40220.3|40180.3|40220.3|40180.3|0
1654594880000|2022-06-07 09:41:20|40218.7|40178.7|40230.3|40190.3|40230.3|40190.3|40218.7|40178.7|0
1654594940000|2022-06-07 09:42:20|40228.7|40188.7|40228.7|40188.7|40228.7|40188.7|40228.7|40188.7|0
1654594960000|2022-06-07 09:42:40|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|0
1654594980000|2022-06-07 09:43:00|40235.3|40195.3|40245.3|40205.3|40245.3|40205.3|40235.3|40195.3|8
1654594990000|2022-06-07 09:43:10|40240.3|40200.3|40240.3|40200.3|40245.3|40205.3|40240.3|40200.3|0
1654595000000|2022-06-07 09:43:20|40241.9|40201.9|40240.3|40200.3|40245.3|40205.3|40240.3|40200.3|0
1654595010000|2022-06-07 09:43:30|40238.7|40198.7|40235.3|40195.3|40240.3|40200.3|40235.3|40195.3|15
1654595020000|2022-06-07 09:43:40|40240.3|40200.3|40240.3|40200.3|40240.3|40200.3|40240.3|40200.3|4
1654595030000|2022-06-07 09:43:50|40238.7|40198.7|40235.3|40195.3|40238.7|40198.7|40235.3|40195.3|1
1654595040000|2022-06-07 09:44:00|40230.3|40190.3|40225.3|40185.3|40230.3|40190.3|40225.3|40185.3|3
1654595050000|2022-06-07 09:44:10|40228.7|40188.7|40228.7|40188.7|40228.7|40188.7|40228.7|40188.7|0
1654595060000|2022-06-07 09:44:20|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|1
1654595090000|2022-06-07 09:44:50|40238.7|40198.7|40238.7|40198.7|40242.1|40202.1|40230.3|40190.3|4
1654595100000|2022-06-07 09:45:00|40237.1|40197.1|40238.7|40198.7|40238.7|40198.7|40237.1|40197.1|0
1654595110000|2022-06-07 09:45:10|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|2
1654595140000|2022-06-07 09:45:40|40238.7|40198.7|40238.7|40198.7|40238.7|40198.7|40238.7|40198.7|0
1654595160000|2022-06-07 09:46:00|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|5
1654595190000|2022-06-07 09:46:30|40228.7|40188.7|40228.7|40188.7|40230.3|40190.3|40228.7|40188.7|0
1654595220000|2022-06-07 09:47:00|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|40228.7|40188.7|6
1654595230000|2022-06-07 09:47:10|40233.7|40193.7|40243.7|40203.7|40243.7|40203.7|40233.7|40193.7|0
1654595240000|2022-06-07 09:47:20|40240.3|40200.3|40238.7|40198.7|40240.3|40200.3|40238.7|40198.7|0
1654595260000|2022-06-07 09:47:40|40240.3|40200.3|40240.3|40200.3|40240.3|40200.3|40240.3|40200.3|0
1654595300000|2022-06-07 09:48:20|40238.7|40198.7|40238.7|40198.7|40238.7|40198.7|40238.7|40198.7|0
1654595350000|2022-06-07 09:49:10|40240.3|40200.3|40238.7|40198.7|40240.3|40200.3|40238.7|40198.7|0
1654595370000|2022-06-07 09:49:30|40235.3|40195.3|40233.7|40193.7|40235.3|40195.3|40228.7|40188.7|2
1654595380000|2022-06-07 09:49:40|40237.1|40197.1|40237.1|40197.1|40237.1|40197.1|40237.1|40197.1|0
1654595390000|2022-06-07 09:49:50|40238.7|40198.7|40237.1|40197.1|40238.7|40198.7|40237.1|40197.1|0
1654595400000|2022-06-07 09:50:00|40233.7|40193.7|40230.3|40190.3|40233.7|40193.7|40230.3|40190.3|0
1654595460000|2022-06-07 09:51:00|40228.7|40188.7|40228.7|40188.7|40228.7|40188.7|40228.7|40188.7|0
1654595490000|2022-06-07 09:51:30|40235.3|40195.3|40237.1|40197.1|40237.1|40197.1|40233.7|40193.7|2
1654595550000|2022-06-07 09:52:30|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|0
1654595560000|2022-06-07 09:52:40|40228.7|40188.7|40228.7|40188.7|40228.7|40188.7|40228.7|40188.7|0
1654595580000|2022-06-07 09:53:00|40220.2|40180.2|40220.2|40180.2|40220.2|40180.2|40220.2|40180.2|0
1654595590000|2022-06-07 09:53:10|40223.7|40183.7|40227.1|40187.1|40227.1|40187.1|40220.2|40180.2|1
1654595600000|2022-06-07 09:53:20|40230.5|40190.5|40240.2|40200.2|40240.2|40200.2|40230.5|40190.5|6
1654595640000|2022-06-07 09:54:00|40230.2|40190.2|40238.7|40198.7|40238.7|40198.7|40230.2|40190.2|2
1654595670000|2022-06-07 09:54:30|40240.2|40200.2|40240.2|40200.2|40240.2|40200.2|40240.2|40200.2|1
1654595690000|2022-06-07 09:54:50|||||||||2
1654595700000|2022-06-07 09:55:00|40238.7|40198.7|40240.2|40200.2|40240.2|40200.2|40238.7|40198.7|0
1654595710000|2022-06-07 09:55:10|40230.2|40190.2|40233.7|40193.7|40233.7|40193.7|40228.7|40188.7|2
1654595730000|2022-06-07 09:55:30|40235.2|40195.2|40240.2|40200.2|40240.2|40200.2|40235.2|40195.2|1
1654595740000|2022-06-07 09:55:40|40235.2|40195.2|40235.2|40195.2|40235.2|40195.2|40235.2|40195.2|0
1654595770000|2022-06-07 09:56:10|40230.2|40190.2|40230.2|40190.2|40230.2|40190.2|40230.2|40190.2|3
1654595780000|2022-06-07 09:56:20|40240.2|40200.2|40240.2|40200.2|40240.2|40200.2|40240.2|40200.2|6
1654595810000|2022-06-07 09:56:50|||||||||1
1654595820000|2022-06-07 09:57:00|40243.6|40203.6|40243.6|40203.6|40243.6|40203.6|40243.6|40203.6|0
1654595860000|2022-06-07 09:57:40|40245.2|40205.2|40245.2|40205.2|40245.2|40205.2|40245.2|40205.2|0
1654595870000|2022-06-07 09:57:50|40248.6|40208.6|40235.2|40195.2|40248.6|40208.6|40235.2|40195.2|1
1654595880000|2022-06-07 09:58:00|40233.6|40193.6|40233.6|40193.6|40233.6|40193.6|40233.6|40193.6|0
1654595930000|2022-06-07 09:58:50|40228.6|40188.6|40230.2|40190.2|40230.2|40190.2|40228.6|40188.6|0
1654595940000|2022-06-07 09:59:00|40233.6|40193.6|40233.6|40193.6|40233.6|40193.6|40233.6|40193.6|0
1654595950000|2022-06-07 09:59:10|40230.2|40190.2|40230.2|40190.2|40230.2|40190.2|40230.2|40190.2|1
1654595980000|2022-06-07 09:59:40|40225.2|40185.2|40215.2|40175.2|40225.2|40185.2|40215.2|40175.2|0
1654595990000|2022-06-07 09:59:50|40218.6|40178.6|40223.6|40183.6|40225.2|40185.2|40215.2|40175.2|3
1654596000000|2022-06-07 10:00:00|||||||||2
1654596070000|2022-06-07 10:01:10|40222|40182|40218.6|40178.6|40222|40182|40218.6|40178.6|0
1654596110000|2022-06-07 10:01:50|40225.2|40185.2|40231.8|40191.8|40231.8|40191.8|40225.2|40185.2|3
1654596120000|2022-06-07 10:02:00|40230.2|40190.2|40230.2|40190.2|40241.8|40201.8|40230.2|40190.2|11
1654596170000|2022-06-07 10:02:50|||||||||1
1654596180000|2022-06-07 10:03:00|40226.8|40186.8|40226.8|40186.8|40226.8|40186.8|40226.8|40186.8|2
1654596190000|2022-06-07 10:03:10|40230.2|40190.2|40225.2|40185.2|40230.2|40190.2|40225.2|40185.2|1
1654596200000|2022-06-07 10:03:20|40230.2|40190.2|40230.2|40190.2|40230.2|40190.2|40230.2|40190.2|0
1654596210000|2022-06-07 10:03:30|40228.6|40188.6|40228.6|40188.6|40228.6|40188.6|40225.2|40185.2|0
1654596240000|2022-06-07 10:04:00|40223.6|40183.6|40218.6|40178.6|40223.6|40183.6|40218.6|40178.6|0
1654596250000|2022-06-07 10:04:10|40220.2|40180.2|40220.2|40180.2|40220.2|40180.2|40220.2|40180.2|1
1654596260000|2022-06-07 10:04:20|40225.2|40185.2|40225.2|40185.2|40225.2|40185.2|40225.2|40185.2|1
1654596270000|2022-06-07 10:04:30|40228.6|40188.6|40228.6|40188.6|40228.6|40188.6|40228.6|40188.6|0
1654596280000|2022-06-07 10:04:40|40230.2|40190.2|40230.2|40190.2|40230.2|40190.2|40230.2|40190.2|1
1654596300000|2022-06-07 10:05:00|40228.6|40188.6|40223.6|40183.6|40228.6|40188.6|40223.6|40183.6|1
1654596310000|2022-06-07 10:05:10|40222|40182|40218.6|40178.6|40222|40182|40218.6|40178.6|0
1654596330000|2022-06-07 10:05:30|40222|40182|40223.6|40183.6|40223.6|40183.6|40222|40182|1
1654596350000|2022-06-07 10:05:50|40230.2|40190.2|40230.2|40190.2|40230.2|40190.2|40230.2|40190.2|0
1654596370000|2022-06-07 10:06:10|40235.2|40195.2|40233.6|40193.6|40235.2|40195.2|40233.6|40193.6|1
1654596380000|2022-06-07 10:06:20|40235.2|40195.2|40233.6|40193.6|40235.2|40195.2|40233.6|40193.6|0
1654596390000|2022-06-07 10:06:30|40228.6|40188.6|40228.6|40188.6|40228.6|40188.6|40228.6|40188.6|0
1654596420000|2022-06-07 10:07:00|40227|40187|40227|40187|40227|40187|40225.4|40185.4|6
1654596440000|2022-06-07 10:07:20|40223.6|40183.6|40227|40187|40227|40187|40223.6|40183.6|1
1654596450000|2022-06-07 10:07:30|40228.6|40188.6|40228.6|40188.6|40228.6|40188.6|40228.6|40188.6|0
1654596470000|2022-06-07 10:07:50|40227|40187|40227|40187|40227|40187|40222|40182|1
1654596480000|2022-06-07 10:08:00|40228.6|40188.6|40227|40187|40228.6|40188.6|40227|40187|0
1654596500000|2022-06-07 10:08:20|40247|40207|40247|40207|40247|40207|40247|40207|5
1654596520000|2022-06-07 10:08:40|40243.6|40203.6|40238.6|40198.6|40247|40207|40238.6|40198.6|0
1654596580000|2022-06-07 10:09:40|40242|40202|40237|40197|40242|40202|40237|40197|0
1654596590000|2022-06-07 10:09:50|40235.4|40195.4|40238.6|40198.6|40238.6|40198.6|40235.4|40195.4|1
1654596600000|2022-06-07 10:10:00|40240.1|40200.1|40237|40197|40247|40207|40237|40197|1
1654596610000|2022-06-07 10:10:10|40235.4|40195.4|40238.6|40198.6|40238.6|40198.6|40235.4|40195.4|4
1654596620000|2022-06-07 10:10:20|40240.1|40200.1|40247|40207|40247|40207|40240.1|40200.1|0
1654596670000|2022-06-07 10:11:10|40242|40202|40242|40202|40242|40202|40242|40202|0
1654596680000|2022-06-07 10:11:20|40247|40207|40247|40207|40247|40207|40247|40207|1
1654596720000|2022-06-07 10:12:00|40245.4|40205.4|40247|40207|40247|40207|40245.4|40205.4|1
1654596750000|2022-06-07 10:12:30|40245.4|40205.4|40242|40202|40245.4|40205.4|40242|40202|0
1654596830000|2022-06-07 10:13:50|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|0
1654596840000|2022-06-07 10:14:00|40237|40197|40238.5|40198.5|40238.5|40198.5|40237|40197|5
1654596860000|2022-06-07 10:14:20|||||||||1
1654596900000|2022-06-07 10:15:00|40237|40197|40238.5|40198.5|40238.5|40198.5|40237|40197|2
1654596910000|2022-06-07 10:15:10|40237|40197|40238.5|40198.5|40238.5|40198.5|40237|40197|0
1654596930000|2022-06-07 10:15:30|||||||||1
1654596950000|2022-06-07 10:15:50|40240.1|40200.1|40240.1|40200.1|40240.1|40200.1|40240.1|40200.1|0
1654596960000|2022-06-07 10:16:00|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|0
1654596970000|2022-06-07 10:16:10|40240.1|40200.1|40238.5|40198.5|40240.1|40200.1|40238.5|40198.5|0
1654597020000|2022-06-07 10:17:00|40228.5|40188.5|40227|40187|40228.5|40188.5|40227|40187|1
1654597030000|2022-06-07 10:17:10|40225.4|40185.4|40218.5|40178.5|40225.4|40185.4|40218.5|40178.5|0
1654597040000|2022-06-07 10:17:20|40227|40187|40228.5|40188.5|40228.5|40188.5|40227|40187|2
1654597060000|2022-06-07 10:17:40|40226.9|40186.9|40226.9|40186.9|40226.9|40186.9|40226.9|40186.9|0
1654597080000|2022-06-07 10:18:00|||||||||1
1654597090000|2022-06-07 10:18:10|40228.5|40188.5|40228.5|40188.5|40228.5|40188.5|40226.9|40186.9|0
1654597110000|2022-06-07 10:18:30|40231.9|40191.9|40236.9|40196.9|40236.9|40196.9|40228.5|40188.5|1
1654597120000|2022-06-07 10:18:40|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|0
1654597130000|2022-06-07 10:18:50|40236.9|40196.9|40236.9|40196.9|40236.9|40196.9|40236.9|40196.9|0
1654597140000|2022-06-07 10:19:00|40235.4|40195.4|40238.5|40198.5|40238.5|40198.5|40231.9|40191.9|2
1654597160000|2022-06-07 10:19:20|40241.9|40201.9|40238.5|40198.5|40241.9|40201.9|40238.5|40198.5|0
1654597270000|2022-06-07 10:21:10|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|1
1654597280000|2022-06-07 10:21:20|40228.5|40188.5|40228.5|40188.5|40228.5|40188.5|40228.5|40188.5|0
1654597340000|2022-06-07 10:22:20|40231.9|40191.9|40238.5|40198.5|40238.5|40198.5|40231.9|40191.9|2
1654597380000|2022-06-07 10:23:00|40233.5|40193.5|40228.5|40188.5|40236.9|40196.9|40228.5|40188.5|6
1654597410000|2022-06-07 10:23:30|40225.1|40185.1|40225.1|40185.1|40225.1|40185.1|40225.1|40185.1|0
1654597430000|2022-06-07 10:23:50|40228.5|40188.5|40231.6|40191.6|40231.6|40191.6|40228.5|40188.5|3
1654597440000|2022-06-07 10:24:00|40230.1|40190.1|40225.1|40185.1|40230.1|40190.1|40225.1|40185.1|0
1654597450000|2022-06-07 10:24:10|40228.5|40188.5|40230.1|40190.1|40230.1|40190.1|40228.5|40188.5|1
1654597490000|2022-06-07 10:24:50|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|0
1654597500000|2022-06-07 10:25:00|40235.1|40195.1|40230.1|40190.1|40235.1|40195.1|40230.1|40190.1|1
1654597510000|2022-06-07 10:25:10|40228.5|40188.5|40230.1|40190.1|40230.1|40190.1|40228.5|40188.5|1
1654597550000|2022-06-07 10:25:50|40230|40190|40230|40190|40230|40190|40230|40190|0
1654597570000|2022-06-07 10:26:10|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|3
1654597610000|2022-06-07 10:26:50|40235|40195|40236.9|40196.9|40236.9|40196.9|40233.5|40193.5|1
1654597640000|2022-06-07 10:27:20|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|0
1654597720000|2022-06-07 10:28:40|40236.9|40196.9|40236.9|40196.9|40238.5|40198.5|40236.9|40196.9|0
1654597730000|2022-06-07 10:28:50|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|0
1654597740000|2022-06-07 10:29:00|40236.9|40196.9|40236.9|40196.9|40236.9|40196.9|40236.9|40196.9|4
1654597800000|2022-06-07 10:30:00|40235.3|40195.3|40231.9|40191.9|40235.3|40195.3|40231.9|40191.9|0
1654597810000|2022-06-07 10:30:10|40228.4|40188.4|40228.4|40188.4|40228.4|40188.4|40228.4|40188.4|0
1654597840000|2022-06-07 10:30:40|40231.9|40191.9|40231.9|40191.9|40231.9|40191.9|40231.9|40191.9|0
1654597850000|2022-06-07 10:30:50|40228.4|40188.4|40228.4|40188.4|40231.9|40191.9|40228.4|40188.4|1
1654597870000|2022-06-07 10:31:10|40231.9|40191.9|40231.9|40191.9|40231.9|40191.9|40231.9|40191.9|0
1654597880000|2022-06-07 10:31:20|40235.3|40195.3|40235.3|40195.3|40235.3|40195.3|40235.3|40195.3|0
1654597900000|2022-06-07 10:31:40|40238.4|40198.4|40236.9|40196.9|40238.4|40198.4|40235.3|40195.3|2
1654597910000|2022-06-07 10:31:50|40233.7|40193.7|40236.9|40196.9|40236.9|40196.9|40233.7|40193.7|3
1654597920000|2022-06-07 10:32:00|40231.9|40191.9|40230.3|40190.3|40231.9|40191.9|40225.3|40185.3|4
1654597930000|2022-06-07 10:32:10|40231.9|40191.9|40230.3|40190.3|40231.9|40191.9|40230.3|40190.3|0
1654597940000|2022-06-07 10:32:20|40231.9|40191.9|40231.9|40191.9|40231.9|40191.9|40231.9|40191.9|0
1654597960000|2022-06-07 10:32:40|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|0
1654597970000|2022-06-07 10:32:50|40231.9|40191.9|40231.9|40191.9|40231.9|40191.9|40230.3|40190.3|0
1654598000000|2022-06-07 10:33:20|40230.3|40190.3|40230.3|40190.3|40231.9|40191.9|40230.3|40190.3|0
1654598010000|2022-06-07 10:33:30|40231.9|40191.9|40230.3|40190.3|40231.9|40191.9|40230.3|40190.3|0
1654598020000|2022-06-07 10:33:40|40231.9|40191.9|40230.3|40190.3|40231.9|40191.9|40230.3|40190.3|1
1654598040000|2022-06-07 10:34:00|40221.9|40181.9|40221.9|40181.9|40221.9|40181.9|40221.9|40181.9|4
1654598060000|2022-06-07 10:34:20|40225.3|40185.3|40225.3|40185.3|40225.3|40185.3|40225.3|40185.3|0
1654598070000|2022-06-07 10:34:30|40221.9|40181.9|40218.7|40178.7|40221.9|40181.9|40218.7|40178.7|4
1654598080000|2022-06-07 10:34:40|40215.3|40175.3|40215.3|40175.3|40215.3|40175.3|40215.3|40175.3|0
1654598090000|2022-06-07 10:34:50|||||||||1
1654598160000|2022-06-07 10:36:00|||||||||1
1654598220000|2022-06-07 10:37:00|40211.8|40171.8|40211.8|40171.8|40211.8|40171.8|40211.8|40171.8|0
1654598240000|2022-06-07 10:37:20|40215.3|40175.3|40215.3|40175.3|40215.3|40175.3|40215.3|40175.3|0
1654598250000|2022-06-07 10:37:30|40211.8|40171.8|40215.3|40175.3|40215.3|40175.3|40211.8|40171.8|0
1654598280000|2022-06-07 10:38:00|40211.8|40171.8|40215.3|40175.3|40215.3|40175.3|40211.8|40171.8|0
1654598310000|2022-06-07 10:38:30|40221.8|40181.8|40221.8|40181.8|40221.8|40181.8|40221.8|40181.8|2
1654598320000|2022-06-07 10:38:40|40225.3|40185.3|40231.8|40191.8|40231.8|40191.8|40225.3|40185.3|2
1654598330000|2022-06-07 10:38:50|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|40230.3|40190.3|0
1654598340000|2022-06-07 10:39:00|40230.2|40190.2|40230.2|40190.2|40235.2|40195.2|40230.2|40190.2|0
1654598400000|2022-06-07 10:40:00|40235.2|40195.2|40235.2|40195.2|40235.2|40195.2|40235.2|40195.2|0
1654598420000|2022-06-07 10:40:20|40233.7|40193.7|40231.8|40191.8|40233.7|40193.7|40230.2|40190.2|0
1654598450000|2022-06-07 10:40:50|40230.2|40190.2|40230.2|40190.2|40230.2|40190.2|40230.2|40190.2|0
1654598460000|2022-06-07 10:41:00|40231.8|40191.8|40235.2|40195.2|40236.8|40196.8|40231.8|40191.8|2
1654598470000|2022-06-07 10:41:10|40231.8|40191.8|40230.2|40190.2|40231.8|40191.8|40230.2|40190.2|0
1654598480000|2022-06-07 10:41:20|40231.8|40191.8|40230.2|40190.2|40231.8|40191.8|40230.2|40190.2|2
1654598520000|2022-06-07 10:42:00|40228.7|40188.7|40228.7|40188.7|40228.7|40188.7|40228.7|40188.7|0
1654598530000|2022-06-07 10:42:10|40225.2|40185.2|40225.2|40185.2|40225.2|40185.2|40225.2|40185.2|0
1654598550000|2022-06-07 10:42:30|||||||||10
1654598560000|2022-06-07 10:42:40|40221.8|40181.8|40221.8|40181.8|40221.8|40181.8|40221.8|40181.8|0
1654598580000|2022-06-07 10:43:00|40225.2|40185.2|40220.2|40180.2|40226.8|40186.8|40220.2|40180.2|1
1654598590000|2022-06-07 10:43:10|40221.8|40181.8|40220.2|40180.2|40221.8|40181.8|40220.2|40180.2|0
1654598610000|2022-06-07 10:43:30|40221.8|40181.8|40220.2|40180.2|40221.8|40181.8|40220.2|40180.2|0
1654598620000|2022-06-07 10:43:40|40225.2|40185.2|40225.2|40185.2|40225.2|40185.2|40225.2|40185.2|0
1654598670000|2022-06-07 10:44:30|40235.2|40195.2|40235.2|40195.2|40235.2|40195.2|40235.2|40195.2|2
1654598680000|2022-06-07 10:44:40|40231.8|40191.8|40235.2|40195.2|40235.2|40195.2|40231.8|40191.8|0
1654598700000|2022-06-07 10:45:00|40231.8|40191.8|40231.8|40191.8|40231.8|40191.8|40231.8|40191.8|0
1654598710000|2022-06-07 10:45:10|40228.4|40188.4|40231.8|40191.8|40231.8|40191.8|40228.4|40188.4|3
1654598720000|2022-06-07 10:45:20|40236.8|40196.8|40238.4|40198.4|40238.4|40198.4|40236.8|40196.8|1
1654598740000|2022-06-07 10:45:40|40241.8|40201.8|40238.4|40198.4|40241.8|40201.8|40238.4|40198.4|0
1654598750000|2022-06-07 10:45:50|40241.8|40201.8|40244.9|40204.9|40244.9|40204.9|40241.8|40201.8|3
1654598760000|2022-06-07 10:46:00|40251.8|40211.8|40251.8|40211.8|40251.8|40211.8|40251.8|40211.8|0
1654598800000|2022-06-07 10:46:40|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|40248.4|40208.4|0
1654598820000|2022-06-07 10:47:00|40248.3|40208.3|40251.8|40211.8|40251.8|40211.8|40248.3|40208.3|1
1654598830000|2022-06-07 10:47:10|40266.8|40226.8|40266.8|40226.8|40268.3|40228.3|40266.8|40226.8|9
1654598840000|2022-06-07 10:47:20|40268.3|40228.3|40266.8|40226.8|40268.3|40228.3|40266.8|40226.8|0
1654598870000|2022-06-07 10:47:50|40268.3|40228.3|40266.8|40226.8|40268.3|40228.3|40266.8|40226.8|0
1654598920000|2022-06-07 10:48:40|40268.3|40228.3|40268.3|40228.3|40268.3|40228.3|40268.3|40228.3|2
1654598940000|2022-06-07 10:49:00|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|1
1654598960000|2022-06-07 10:49:20|40268.3|40228.3|40268.3|40228.3|40271.8|40231.8|40268.3|40228.3|1
1654598980000|2022-06-07 10:49:40|40271.8|40231.8|40271.8|40231.8|40271.8|40231.8|40271.8|40231.8|1
1654599000000|2022-06-07 10:50:00|40275.2|40235.2|40266.8|40226.8|40275.2|40235.2|40266.8|40226.8|0
1654599010000|2022-06-07 10:50:10|||||||||1
1654599020000|2022-06-07 10:50:20|40265.2|40225.2|40266.8|40226.8|40266.8|40226.8|40265.2|40225.2|0
1654599030000|2022-06-07 10:50:30|40265.2|40225.2|40265.2|40225.2|40265.2|40225.2|40265.2|40225.2|0
1654599040000|2022-06-07 10:50:40|40266.8|40226.8|40270.2|40230.2|40271.8|40231.8|40266.8|40226.8|0
1654599050000|2022-06-07 10:50:50|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|40261.8|40221.8|0
1654599060000|2022-06-07 10:51:00|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|0
1654599070000|2022-06-07 10:51:10|40258.3|40218.3|40255.2|40215.2|40258.3|40218.3|40251.8|40211.8|2
1654599080000|2022-06-07 10:51:20|40251.7|40211.7|40255.2|40215.2|40255.2|40215.2|40251.7|40211.7|0
1654599090000|2022-06-07 10:51:30|40256.7|40216.7|40260.2|40220.2|40260.2|40220.2|40256.7|40216.7|1
1654599100000|2022-06-07 10:51:40|40256.7|40216.7|40256.7|40216.7|40256.7|40216.7|40253.3|40213.3|0
1654599110000|2022-06-07 10:51:50|40258.3|40218.3|40261.7|40221.7|40261.7|40221.7|40256.7|40216.7|0
1654599120000|2022-06-07 10:52:00|40265.2|40225.2|40260.2|40220.2|40268.3|40228.3|40256.7|40216.7|1
1654599130000|2022-06-07 10:52:10|40261.7|40221.7|40266.7|40226.7|40268.3|40228.3|40256.7|40216.7|0
1654599160000|2022-06-07 10:52:40|40256.7|40216.7|40258.3|40218.3|40258.3|40218.3|40256.7|40216.7|1
1654599180000|2022-06-07 10:53:00|40261.7|40221.7|40266.7|40226.7|40266.7|40226.7|40261.7|40221.7|3
1654599200000|2022-06-07 10:53:20|40265.2|40225.2|40263.6|40223.6|40266.7|40226.7|40261.7|40221.7|0
1654599210000|2022-06-07 10:53:30|40260.2|40220.2|40260.2|40220.2|40260.2|40220.2|40260.2|40220.2|0
1654599220000|2022-06-07 10:53:40|40261.7|40221.7|40261.7|40221.7|40266.7|40226.7|40261.7|40221.7|0
1654599230000|2022-06-07 10:53:50|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|0
1654599250000|2022-06-07 10:54:10|40265.2|40225.2|40265.2|40225.2|40265.2|40225.2|40265.2|40225.2|0
1654599260000|2022-06-07 10:54:20|40258.3|40218.3|40260.2|40220.2|40261.7|40221.7|40256.7|40216.7|1
1654599270000|2022-06-07 10:54:30|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|40260.2|40220.2|0
1654599290000|2022-06-07 10:54:50|40263.3|40223.3|40270.2|40230.2|40270.2|40230.2|40263.3|40223.3|0
1654599300000|2022-06-07 10:55:00|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|1
1654599330000|2022-06-07 10:55:30|||||||||1
1654599340000|2022-06-07 10:55:40|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|0
1654599350000|2022-06-07 10:55:50|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|40260.2|40220.2|0
1654599360000|2022-06-07 10:56:00|40263.3|40223.3|40268.3|40228.3|40275.1|40235.1|40263.3|40223.3|0
1654599380000|2022-06-07 10:56:20|40263.3|40223.3|40263.3|40223.3|40263.3|40223.3|40263.3|40223.3|2
1654599390000|2022-06-07 10:56:30|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|40266.7|40226.7|0
1654599400000|2022-06-07 10:56:40|40271.7|40231.7|40271.7|40231.7|40271.7|40231.7|40271.7|40231.7|1
1654599410000|2022-06-07 10:56:50|40275.1|40235.1|40271.7|40231.7|40275.1|40235.1|40266.7|40226.7|8
1654599420000|2022-06-07 10:57:00|40275.1|40235.1|40276.7|40236.7|40278.3|40238.3|40273.3|40233.3|4
1654599430000|2022-06-07 10:57:10|40273.3|40233.3|40273.3|40233.3|40273.3|40233.3|40273.3|40233.3|0
1654599450000|2022-06-07 10:57:30|40278.3|40238.3|40273.3|40233.3|40281.7|40241.7|40273.3|40233.3|0
1654599460000|2022-06-07 10:57:40|40276.7|40236.7|40278.3|40238.3|40281.7|40241.7|40276.7|40236.7|0
1654599480000|2022-06-07 10:58:00|40276.7|40236.7|40276.7|40236.7|40276.7|40236.7|40276.7|40236.7|1
1654599490000|2022-06-07 10:58:10|40273.3|40233.3|40273.3|40233.3|40276.7|40236.7|40273.3|40233.3|1
1654599500000|2022-06-07 10:58:20|40276.7|40236.7|40283.3|40243.3|40283.3|40243.3|40276.7|40236.7|1
1654599510000|2022-06-07 10:58:30|40286.7|40246.7|40291.7|40251.7|40291.7|40251.7|40283.3|40243.3|0
1654599550000|2022-06-07 10:59:10|40295.1|40255.1|40276.7|40236.7|40295.1|40255.1|40276.7|40236.7|12
1654599560000|2022-06-07 10:59:20|40275.1|40235.1|40261.7|40221.7|40275.1|40235.1|40261.7|40221.7|1
1654599570000|2022-06-07 10:59:30|40265.1|40225.1|40266.7|40226.7|40266.7|40226.7|40265.1|40225.1|0
1654599580000|2022-06-07 10:59:40|40263.3|40223.3|40256.7|40216.7|40263.3|40223.3|40256.7|40216.7|0
1654599590000|2022-06-07 10:59:50|40253.3|40213.3|40256.7|40216.7|40256.7|40216.7|40251.7|40211.7|0
1654599600000|2022-06-07 11:00:00|40253.3|40213.3|40251.7|40211.7|40253.3|40213.3|40251.7|40211.7|0
1654599610000|2022-06-07 11:00:10|40253.3|40213.3|40253.3|40213.3|40253.3|40213.3|40253.3|40213.3|0
1654599620000|2022-06-07 11:00:20|40256.7|40216.7|40256.7|40216.7|40256.7|40216.7|40251.7|40211.7|0
1654599660000|2022-06-07 11:01:00|40253.3|40213.3|40253.3|40213.3|40253.3|40213.3|40253.3|40213.3|0
1654599690000|2022-06-07 11:01:30|40256.7|40216.7|40256.7|40216.7|40256.7|40216.7|40256.7|40216.7|0
1654599700000|2022-06-07 11:01:40|40253.3|40213.3|40251.7|40211.7|40253.3|40213.3|40251.7|40211.7|0
1654599720000|2022-06-07 11:02:00|40253.3|40213.3|40253.3|40213.3|40253.3|40213.3|40253.3|40213.3|1
1654599730000|2022-06-07 11:02:10|40256.7|40216.7|40256.7|40216.7|40256.7|40216.7|40256.7|40216.7|0
1654599780000|2022-06-07 11:03:00|40255.1|40215.1|40251.7|40211.7|40255.1|40215.1|40251.7|40211.7|1
1654599810000|2022-06-07 11:03:30|40256.7|40216.7|40256.7|40216.7|40256.7|40216.7|40256.7|40216.7|1
1654599840000|2022-06-07 11:04:00|40258.2|40218.2|40258.2|40218.2|40258.2|40218.2|40258.2|40218.2|0
1654599870000|2022-06-07 11:04:30|40256.7|40216.7|40258.2|40218.2|40258.2|40218.2|40256.7|40216.7|0
1654599890000|2022-06-07 11:04:50|40261.7|40221.7|40265.1|40225.1|40265.1|40225.1|40261.7|40221.7|0
1654599900000|2022-06-07 11:05:00|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|40261.7|40221.7|0
1654599910000|2022-06-07 11:05:10|40258.2|40218.2|40256.7|40216.7|40258.2|40218.2|40256.7|40216.7|2
1654599930000|2022-06-07 11:05:30|40258.2|40218.2|40256.7|40216.7|40261.7|40221.7|40256.7|40216.7|5
1654599940000|2022-06-07 11:05:40|40253.2|40213.2|40265.1|40225.1|40265.1|40225.1|40253.2|40213.2|2
1654599980000|2022-06-07 11:06:20|40260.1|40220.1|40261.7|40221.7|40261.7|40221.7|40256.7|40216.7|0
1654600000000|2022-06-07 11:06:40|40265.1|40225.1|40261.7|40221.7|40265.1|40225.1|40261.7|40221.7|0
1654600020000|2022-06-07 11:07:00|40265.1|40225.1|40265.1|40225.1|40265.1|40225.1|40265.1|40225.1|0
1654600040000|2022-06-07 11:07:20|40260.1|40220.1|40260.1|40220.1|40260.1|40220.1|40260.1|40220.1|1
1654600060000|2022-06-07 11:07:40|40256.7|40216.7|40256.7|40216.7|40256.7|40216.7|40256.7|40216.7|0
1654600080000|2022-06-07 11:08:00|40261.7|40221.7|40265.1|40225.1|40265.1|40225.1|40261.7|40221.7|2
1654600090000|2022-06-07 11:08:10|40275.1|40235.1|40275.1|40235.1|40275.1|40235.1|40275.1|40235.1|3
1654600100000|2022-06-07 11:08:20|40270.1|40230.1|40275.1|40235.1|40275.1|40235.1|40270.1|40230.1|0
1654600110000|2022-06-07 11:08:30|40270.1|40230.1|40270.1|40230.1|40270.1|40230.1|40270.1|40230.1|13
1654600140000|2022-06-07 11:09:00|40266.6|40226.6|40266.6|40226.6|40270.1|40230.1|40266.6|40226.6|7
1654600150000|2022-06-07 11:09:10|||||||||1
1654600160000|2022-06-07 11:09:20|40261.6|40221.6|40261.6|40221.6|40261.6|40221.6|40261.6|40221.6|1
1654600180000|2022-06-07 11:09:40|40260.1|40220.1|40261.6|40221.6|40261.6|40221.6|40260.1|40220.1|0
1654600190000|2022-06-07 11:09:50|40263.2|40223.2|40266.6|40226.6|40266.6|40226.6|40263.2|40223.2|0
1654600210000|2022-06-07 11:10:10|40261.6|40221.6|40263.5|40223.5|40266.6|40226.6|40260.1|40220.1|1
1654600220000|2022-06-07 11:10:20|40260.1|40220.1|40260.1|40220.1|40260.1|40220.1|40255.1|40215.1|3
1654600230000|2022-06-07 11:10:30|40255.1|40215.1|40255.1|40215.1|40255.1|40215.1|40255.1|40215.1|1
1654600260000|2022-06-07 11:11:00|40251.6|40211.6|40251.6|40211.6|40251.6|40211.6|40251.6|40211.6|1
1654600270000|2022-06-07 11:11:10|40255.1|40215.1|40255.1|40215.1|40255.1|40215.1|40255.1|40215.1|0
1654600310000|2022-06-07 11:11:50|40245.1|40205.1|40245.1|40205.1|40245.1|40205.1|40245.1|40205.1|1
1654600380000|2022-06-07 11:13:00|40245|40205|40245|40205|40245|40205|40245|40205|0
1654600400000|2022-06-07 11:13:20|40256.6|40216.6|40256.6|40216.6|40260|40220|40256.6|40216.6|5
1654600410000|2022-06-07 11:13:30|40260|40220|40260|40220|40260|40220|40260|40220|1
1654600420000|2022-06-07 11:13:40|40256.6|40216.6|40260|40220|40260|40220|40256.6|40216.6|0
1654600450000|2022-06-07 11:14:10|40261.6|40221.6|40261.6|40221.6|40265|40225|40261.6|40221.6|0
1654600460000|2022-06-07 11:14:20|40260|40220|40265|40225|40265|40225|40260|40220|0
1654600480000|2022-06-07 11:14:40|40270|40230|40271.6|40231.6|40271.6|40231.6|40270|40230|1
1654600490000|2022-06-07 11:14:50|40270|40230|40266.6|40226.6|40270|40230|40266.6|40226.6|4
1654600510000|2022-06-07 11:15:10|||||||||10
1654600520000|2022-06-07 11:15:20|||||||||8
1654600530000|2022-06-07 11:15:30|40270|40230|40270|40230|40270|40230|40270|40230|0
1654600540000|2022-06-07 11:15:40|40265|40225|40266.6|40226.6|40266.6|40226.6|40265|40225|1
1654600560000|2022-06-07 11:16:00|40265|40225|40265|40225|40265|40225|40265|40225|0
1654600570000|2022-06-07 11:16:10|40261.6|40221.6|40261.6|40221.6|40261.6|40221.6|40261.6|40221.6|0
1654600580000|2022-06-07 11:16:20|40265|40225|40275|40235|40275|40235|40265|40225|2
1654600590000|2022-06-07 11:16:30|40276.6|40236.6|40281.6|40241.6|40281.6|40241.6|40276.6|40236.6|2
1654600620000|2022-06-07 11:17:00|40283.2|40243.2|40290|40250|40290|40250|40283.2|40243.2|2
1654600670000|2022-06-07 11:17:50|40288.4|40248.4|40273.2|40233.2|40288.4|40248.4|40271.6|40231.6|2
1654600680000|2022-06-07 11:18:00|40271.6|40231.6|40271.6|40231.6|40271.6|40231.6|40271.6|40231.6|0
1654600710000|2022-06-07 11:18:30|40263.2|40223.2|40263.2|40223.2|40263.2|40223.2|40263.2|40223.2|1
1654600720000|2022-06-07 11:18:40|40270|40230|40270|40230|40270|40230|40270|40230|0
1654600730000|2022-06-07 11:18:50|40263.2|40223.2|40263.2|40223.2|40263.2|40223.2|40263.2|40223.2|0
1654600740000|2022-06-07 11:19:00|40271.6|40231.6|40271.6|40231.6|40271.6|40231.6|40270|40230|11
1654600750000|2022-06-07 11:19:10|40270|40230|40270|40230|40270|40230|40270|40230|0
1654600780000|2022-06-07 11:19:40|40271.6|40231.6|40270|40230|40271.6|40231.6|40270|40230|0
1654600860000|2022-06-07 11:21:00|40268.4|40228.4|40265|40225|40268.4|40228.4|40265|40225|0
1654600900000|2022-06-07 11:21:40|40270|40230|40275|40235|40275|40235|40268.4|40228.4|2
1654600910000|2022-06-07 11:21:50|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|2
1654600920000|2022-06-07 11:22:00|40271.9|40231.9|40271.9|40231.9|40271.9|40231.9|40271.9|40231.9|6
1654600930000|2022-06-07 11:22:10|40273.4|40233.4|40276.9|40236.9|40276.9|40236.9|40273.4|40233.4|0
1654600960000|2022-06-07 11:22:40|40276.8|40236.8|40273.4|40233.4|40276.8|40236.8|40273.4|40233.4|0
1654600970000|2022-06-07 11:22:50|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|0
1654600980000|2022-06-07 11:23:00|40278.4|40238.4|40278.4|40238.4|40278.4|40238.4|40276.8|40236.8|0
1654600990000|2022-06-07 11:23:10|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|40276.8|40236.8|0
1654601000000|2022-06-07 11:23:20|40273.4|40233.4|40276.8|40236.8|40276.8|40236.8|40273.4|40233.4|0
1654601020000|2022-06-07 11:23:40|40278.4|40238.4|40278.4|40238.4|40278.4|40238.4|40278.4|40238.4|0
1654601030000|2022-06-07 11:23:50|40276.8|40236.8|40286.8|40246.8|40286.8|40246.8|40276.8|40236.8|0
1654601080000|2022-06-07 11:24:40|40288.4|40248.4|40283.4|40243.4|40288.4|40248.4|40283.4|40243.4|1
1654601090000|2022-06-07 11:24:50|40271.8|40231.8|40273.4|40233.4|40273.4|40233.4|40271.8|40231.8|1
1654601120000|2022-06-07 11:25:20|40271.8|40231.8|40271.8|40231.8|40271.8|40231.8|40271.8|40231.8|0
1654601130000|2022-06-07 11:25:30|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|40263.4|40223.4|0
1654601140000|2022-06-07 11:25:40|40266.8|40226.8|40261.8|40221.8|40266.8|40226.8|40261.8|40221.8|2
1654601160000|2022-06-07 11:26:00|||||||||1
1654601250000|2022-06-07 11:27:30|40271.8|40231.8|40271.8|40231.8|40271.8|40231.8|40271.8|40231.8|1
1654601260000|2022-06-07 11:27:40|40268.4|40228.4|40251.8|40211.8|40268.4|40228.4|40251.8|40211.8|1
1654601270000|2022-06-07 11:27:50|40253.4|40213.4|40260.2|40220.2|40261.8|40221.8|40253.4|40213.4|1
1654601280000|2022-06-07 11:28:00|40256.8|40216.8|40261.8|40221.8|40261.8|40221.8|40256.8|40216.8|0
1654601300000|2022-06-07 11:28:20|40260.2|40220.2|40261.8|40221.8|40270.2|40230.2|40260.2|40220.2|6
1654601320000|2022-06-07 11:28:40|40260.2|40220.2|40253.4|40213.4|40261.8|40221.8|40251.8|40211.8|2
1654601330000|2022-06-07 11:28:50|40251.8|40211.8|40256.8|40216.8|40256.8|40216.8|40251.8|40211.8|1
1654601340000|2022-06-07 11:29:00|40260.2|40220.2|40261.8|40221.8|40261.8|40221.8|40260.2|40220.2|0
1654601350000|2022-06-07 11:29:10|40263.4|40223.4|40263.4|40223.4|40266.8|40226.8|40261.8|40221.8|0
1654601360000|2022-06-07 11:29:20|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|0
1654601370000|2022-06-07 11:29:30|40263.4|40223.4|40261.8|40221.8|40263.4|40223.4|40261.8|40221.8|0
1654601380000|2022-06-07 11:29:40|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|0
1654601390000|2022-06-07 11:29:50|40270.2|40230.2|40266.8|40226.8|40270.2|40230.2|40266.8|40226.8|0
1654601410000|2022-06-07 11:30:10|40265.2|40225.2|40266.8|40226.8|40266.8|40226.8|40261.8|40221.8|1
1654601420000|2022-06-07 11:30:20|40261.8|40221.8|40261.8|40221.8|40265.2|40225.2|40261.8|40221.8|0
1654601430000|2022-06-07 11:30:30|40256.8|40216.8|40266.8|40226.8|40266.8|40226.8|40256.8|40216.8|0
1654601460000|2022-06-07 11:31:00|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|0
1654601480000|2022-06-07 11:31:20|40251.8|40211.8|40251.8|40211.8|40251.8|40211.8|40251.8|40211.8|0
1654601530000|2022-06-07 11:32:10|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|40266.8|40226.8|6
1654601540000|2022-06-07 11:32:20|40261.8|40221.8|40258.4|40218.4|40261.8|40221.8|40258.4|40218.4|0
1654601550000|2022-06-07 11:32:30|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|0
1654601570000|2022-06-07 11:32:50|40258.4|40218.4|40256.8|40216.8|40258.4|40218.4|40256.8|40216.8|0
1654601580000|2022-06-07 11:33:00|40258.4|40218.4|40260.2|40220.2|40260.2|40220.2|40258.4|40218.4|0
1654601590000|2022-06-07 11:33:10|40256.8|40216.8|40256.8|40216.8|40258.4|40218.4|40256.8|40216.8|0
1654601600000|2022-06-07 11:33:20|40258.4|40218.4|40261.8|40221.8|40261.8|40221.8|40256.8|40216.8|0
1654601610000|2022-06-07 11:33:30|40260.2|40220.2|40261.8|40221.8|40261.8|40221.8|40260.2|40220.2|0
1654601620000|2022-06-07 11:33:40|40260.2|40220.2|40256.8|40216.8|40261.8|40221.8|40256.8|40216.8|0
1654601630000|2022-06-07 11:33:50|40255.2|40215.2|40251.8|40211.8|40256.8|40216.8|40251.8|40211.8|0
1654601650000|2022-06-07 11:34:10|40261.8|40221.8|40260.2|40220.2|40261.8|40221.8|40258.4|40218.4|2
1654601660000|2022-06-07 11:34:20|40261.8|40221.8|40265.2|40225.2|40265.2|40225.2|40261.8|40221.8|0
1654601670000|2022-06-07 11:34:30|40270.2|40230.2|40270.2|40230.2|40270.2|40230.2|40270.2|40230.2|0
1654601690000|2022-06-07 11:34:50|40268.6|40228.6|40265.2|40225.2|40268.6|40228.6|40265.2|40225.2|0
1654601700000|2022-06-07 11:35:00|40261.8|40221.8|40260.2|40220.2|40261.8|40221.8|40260.2|40220.2|0
1654601710000|2022-06-07 11:35:10|40253.3|40213.3|40261.8|40221.8|40261.8|40221.8|40251.8|40211.8|0
1654601720000|2022-06-07 11:35:20|40260.2|40220.2|40260.2|40220.2|40261.8|40221.8|40260.2|40220.2|0
1654601730000|2022-06-07 11:35:30|40261.8|40221.8|40261.8|40221.8|40261.8|40221.8|40260.2|40220.2|0
1654601740000|2022-06-07 11:35:40|40260.2|40220.2|40261.8|40221.8|40261.8|40221.8|40260.2|40220.2|0
1654601750000|2022-06-07 11:35:50|||||||||3
1654601760000|2022-06-07 11:36:00|40258.3|40218.3|40251.8|40211.8|40258.3|40218.3|40251.8|40211.8|1
1654601790000|2022-06-07 11:36:30|||||||||1
1654601820000|2022-06-07 11:37:00|||||||||4
1654601830000|2022-06-07 11:37:10|40235.2|40195.2|40221.8|40181.8|40235.2|40195.2|40221.8|40181.8|3
1654601840000|2022-06-07 11:37:20|40220.2|40180.2|40221.8|40181.8|40221.8|40181.8|40220.2|40180.2|1
1654601850000|2022-06-07 11:37:30|40211.8|40171.8|40221.8|40181.8|40221.8|40181.8|40211.8|40171.8|4
1654601860000|2022-06-07 11:37:40|40225.2|40185.2|40225.2|40185.2|40225.2|40185.2|40225.2|40185.2|0
1654601870000|2022-06-07 11:37:50|40221.8|40181.8|40221.8|40181.8|40221.8|40181.8|40221.8|40181.8|0
1654601880000|2022-06-07 11:38:00|40220.2|40180.2|40221.8|40181.8|40221.8|40181.8|40220.2|40180.2|3
1654601890000|2022-06-07 11:38:10|40220.2|40180.2|40220.2|40180.2|40220.2|40180.2|40220.2|40180.2|0
1654601900000|2022-06-07 11:38:20|40221.8|40181.8|40221.8|40181.8|40221.8|40181.8|40221.8|40181.8|0
1654601920000|2022-06-07 11:38:40|||||||||1
1654601930000|2022-06-07 11:38:50|40220.2|40180.2|40221.8|40181.8|40221.8|40181.8|40220.2|40180.2|0
1654601940000|2022-06-07 11:39:00|40220.2|40180.2|40220.2|40180.2|40220.2|40180.2|40220.2|40180.2|0
1654601950000|2022-06-07 11:39:10|40221.8|40181.8|40221.8|40181.8|40221.8|40181.8|40221.8|40181.8|0
1654601960000|2022-06-07 11:39:20|40225.2|40185.2|40221.8|40181.8|40225.2|40185.2|40221.8|40181.8|0
1654601990000|2022-06-07 11:39:50|40225.2|40185.2|40225.2|40185.2|40225.2|40185.2|40221.8|40181.8|0
1654602000000|2022-06-07 11:40:00|40221.8|40181.8|40221.7|40181.7|40221.8|40181.8|40221.7|40181.7|2
1654602010000|2022-06-07 11:40:10|40225.2|40185.2|40225.2|40185.2|40225.2|40185.2|40225.2|40185.2|0
1654602020000|2022-06-07 11:40:20|40228.6|40188.6|40250.2|40210.2|40250.2|40210.2|40228.6|40188.6|7
1654602040000|2022-06-07 11:40:40|40251.7|40211.7|40250.2|40210.2|40255.2|40215.2|40246.7|40206.7|1
1654602050000|2022-06-07 11:40:50|40241.7|40201.7|40241.7|40201.7|40241.7|40201.7|40240.2|40200.2|0
1654602060000|2022-06-07 11:41:00|40235.2|40195.2|40235.2|40195.2|40235.2|40195.2|40235.2|40195.2|0
1654602070000|2022-06-07 11:41:10|40230.2|40190.2|40230.2|40190.2|40233.6|40193.6|40230.2|40190.2|1
1654602080000|2022-06-07 11:41:20|40241.7|40201.7|40240.2|40200.2|40250.2|40210.2|40240.2|40200.2|5
1654602090000|2022-06-07 11:41:30|40241.7|40201.7|40245.2|40205.2|40245.2|40205.2|40240.2|40200.2|2
1654602100000|2022-06-07 11:41:40|40248.6|40208.6|40240.2|40200.2|40248.6|40208.6|40240.2|40200.2|2
1654602110000|2022-06-07 11:41:50|40231.7|40191.7|40235.2|40195.2|40235.2|40195.2|40231.7|40191.7|0
1654602120000|2022-06-07 11:42:00|40240.2|40200.2|40231.7|40191.7|40241.7|40201.7|40231.7|40191.7|2
1654602150000|2022-06-07 11:42:30|40230.2|40190.2|40235.2|40195.2|40235.2|40195.2|40230.2|40190.2|0
1654602160000|2022-06-07 11:42:40|40231.7|40191.7|40230.2|40190.2|40231.7|40191.7|40230.2|40190.2|0
1654602170000|2022-06-07 11:42:50|40221.7|40181.7|40221.7|40181.7|40221.7|40181.7|40221.7|40181.7|0
1654602180000|2022-06-07 11:43:00|40225.2|40185.2|40230.2|40190.2|40231.7|40191.7|40221.7|40181.7|2
1654602210000|2022-06-07 11:43:30|40231.7|40191.7|40230.2|40190.2|40235.2|40195.2|40230.2|40190.2|1
1654602220000|2022-06-07 11:43:40|40231.7|40191.7|40235.2|40195.2|40235.2|40195.2|40231.7|40191.7|1
1654602240000|2022-06-07 11:44:00|40225.2|40185.2|40211.7|40171.7|40225.2|40185.2|40211.7|40171.7|24
1654602250000|2022-06-07 11:44:10|40215.2|40175.2|40215.2|40175.2|40215.2|40175.2|40215.2|40175.2|0
1654602280000|2022-06-07 11:44:40|||||||||5
1654602290000|2022-06-07 11:44:50|40223.6|40183.6|40223.6|40183.6|40223.6|40183.6|40223.6|40183.6|1
1654602300000|2022-06-07 11:45:00|40220.2|40180.2|40215.2|40175.2|40220.2|40180.2|40215.2|40175.2|0
1654602310000|2022-06-07 11:45:10|40215.1|40175.1|40220.1|40180.1|40220.1|40180.1|40215.1|40175.1|2
1654602330000|2022-06-07 11:45:30|40215.1|40175.1|40215.1|40175.1|40215.1|40175.1|40215.1|40175.1|0
1654602370000|2022-06-07 11:46:10|40225.1|40185.1|40225.1|40185.1|40225.1|40185.1|40225.1|40185.1|1
1654602390000|2022-06-07 11:46:30|40220.1|40180.1|40221.7|40181.7|40221.7|40181.7|40220.1|40180.1|1
1654602400000|2022-06-07 11:46:40|40220.1|40180.1|40215.1|40175.1|40220.1|40180.1|40215.1|40175.1|0
1654602410000|2022-06-07 11:46:50|40211.7|40171.7|40215.1|40175.1|40215.1|40175.1|40211.7|40171.7|1
1654602420000|2022-06-07 11:47:00|40220.1|40180.1|40220.1|40180.1|40220.1|40180.1|40220.1|40180.1|1
1654602430000|2022-06-07 11:47:10|40221.7|40181.7|40225.1|40185.1|40225.1|40185.1|40221.7|40181.7|0
1654602440000|2022-06-07 11:47:20|40220.1|40180.1|40220.1|40180.1|40220.1|40180.1|40220.1|40180.1|0
1654602460000|2022-06-07 11:47:40|40221.7|40181.7|40225.1|40185.1|40225.1|40185.1|40221.7|40181.7|0
1654602470000|2022-06-07 11:47:50|40220.1|40180.1|40220.1|40180.1|40220.1|40180.1|40220.1|40180.1|0
1654602520000|2022-06-07 11:48:40|40221.7|40181.7|40221.7|40181.7|40221.7|40181.7|40221.7|40181.7|0
1654602540000|2022-06-07 11:49:00|40220.1|40180.1|40221.7|40181.7|40221.7|40181.7|40220.1|40180.1|0
1654602590000|2022-06-07 11:49:50|40225.1|40185.1|40225.1|40185.1|40225.1|40185.1|40225.1|40185.1|2
1654602600000|2022-06-07 11:50:00|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|1
1654602650000|2022-06-07 11:50:50|40225.1|40185.1|40225.1|40185.1|40225.1|40185.1|40225.1|40185.1|0
1654602740000|2022-06-07 11:52:20|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|40230.1|40190.1|2
1654602760000|2022-06-07 11:52:40|40225.1|40185.1|40225.1|40185.1|40225.1|40185.1|40225.1|40185.1|0
1654602780000|2022-06-07 11:53:00|||||||||1
1654602840000|2022-06-07 11:54:00|40215.1|40175.1|40215.1|40175.1|40215.1|40175.1|40215.1|40175.1|3
1654602870000|2022-06-07 11:54:30|40211.7|40171.7|40215.1|40175.1|40215.1|40175.1|40211.7|40171.7|1
1654602880000|2022-06-07 11:54:40|40218.5|40178.5|40218.2|40178.2|40218.5|40178.5|40218.2|40178.2|3
1654602890000|2022-06-07 11:54:50|40238.2|40198.2|40243.2|40203.2|40248.2|40208.2|40228.2|40188.2|5
1654602900000|2022-06-07 11:55:00|40248.2|40208.2|40248.2|40208.2|40253.2|40213.2|40246.7|40206.7|1
1654602910000|2022-06-07 11:55:10|40258.2|40218.2|40258.2|40218.2|40258.2|40218.2|40258.2|40218.2|1
1654602920000|2022-06-07 11:55:20|40266.7|40226.7|40258.2|40218.2|40266.7|40226.7|40258.2|40218.2|3
1654602940000|2022-06-07 11:55:40|40260.1|40220.1|40260.1|40220.1|40260.1|40220.1|40260.1|40220.1|0
1654602960000|2022-06-07 11:56:00|40255.1|40215.1|40255.1|40215.1|40255.1|40215.1|40255.1|40215.1|6
1654602970000|2022-06-07 11:56:10|||||||||1
1654602980000|2022-06-07 11:56:20|40253.5|40213.5|40253.5|40213.5|40255.1|40215.1|40245.1|40205.1|4
1654603000000|2022-06-07 11:56:40|40255.1|40215.1|40248.2|40208.2|40255.1|40215.1|40245.1|40205.1|3
1654603010000|2022-06-07 11:56:50|40255.1|40215.1|40253.5|40213.5|40255.1|40215.1|40253.5|40213.5|2
1654603020000|2022-06-07 11:57:00|40250.1|40210.1|40245.1|40205.1|40253.5|40213.5|40245.1|40205.1|2
1654603030000|2022-06-07 11:57:10|||||||||1
1654603040000|2022-06-07 11:57:20|40250.1|40210.1|40250.1|40210.1|40250.1|40210.1|40250.1|40210.1|2
1654603050000|2022-06-07 11:57:30|40245.1|40205.1|40245.1|40205.1|40245.1|40205.1|40243.5|40203.5|3
1654603060000|2022-06-07 11:57:40|40243.5|40203.5|40243.5|40203.5|40250.1|40210.1|40243.5|40203.5|2
1654603070000|2022-06-07 11:57:50|40236.6|40196.6|40245.1|40205.1|40245.1|40205.1|40236.6|40196.6|2
1654603080000|2022-06-07 11:58:00|40250.1|40210.1|40255.1|40215.1|40255.1|40215.1|40250.1|40210.1|2
1654603090000|2022-06-07 11:58:10|40256.6|40216.6|40251.6|40211.6|40256.6|40216.6|40251.6|40211.6|0
1654603100000|2022-06-07 11:58:20|40255.1|40215.1|40255.1|40215.1|40255.1|40215.1|40255.1|40215.1|0
1654603110000|2022-06-07 11:58:30|40256.6|40216.6|40256.6|40216.6|40256.6|40216.6|40255.1|40215.1|0
1654603120000|2022-06-07 11:58:40|40255.1|40215.1|40250.1|40210.1|40255.1|40215.1|40250.1|40210.1|1
1654603130000|2022-06-07 11:58:50|40251.6|40211.6|40250.1|40210.1|40255.1|40215.1|40250.1|40210.1|0
1654603140000|2022-06-07 11:59:00|40251.6|40211.6|40256.6|40216.6|40260.1|40220.1|40250.1|40210.1|1
1654603150000|2022-06-07 11:59:10|40255.1|40215.1|40251.6|40211.6|40255.1|40215.1|40250.1|40210.1|1
1654603160000|2022-06-07 11:59:20|40250.1|40210.1|40256.6|40216.6|40256.6|40216.6|40250.1|40210.1|0
1654603190000|2022-06-07 11:59:50|40260.1|40220.1|40256.6|40216.6|40260.1|40220.1|40256.6|40216.6|0
1654603200000|2022-06-07 12:00:00|40261.6|40221.6|40258.2|40218.2|40261.6|40221.6|40258.2|40218.2|4
1654603220000|2022-06-07 12:00:20|40261.6|40221.6|40261.6|40221.6|40265.1|40225.1|40261.6|40221.6|1
1654603230000|2022-06-07 12:00:30|40265.1|40225.1|40260.1|40220.1|40265.1|40225.1|40260.1|40220.1|0
1654603240000|2022-06-07 12:00:40|40255.1|40215.1|40255.1|40215.1|40260.1|40220.1|40251.6|40211.6|5
1654603250000|2022-06-07 12:00:50|40251.6|40211.6|40265.1|40225.1|40270.1|40230.1|40251.6|40211.6|1
1654603260000|2022-06-07 12:01:00|40270.1|40230.1|40261.6|40221.6|40270.1|40230.1|40261.6|40221.6|5
1654603270000|2022-06-07 12:01:10|40256.6|40216.6|40260.1|40220.1|40260.1|40220.1|40251.6|40211.6|9
1654603290000|2022-06-07 12:01:30|40250.1|40210.1|40255.1|40215.1|40255.1|40215.1|40250.1|40210.1|10
1654603300000|2022-06-07 12:01:40|40258.5|40218.5|40260.1|40220.1|40260.1|40220.1|40258.5|40218.5|4
1654603310000|2022-06-07 12:01:50|40261.6|40221.6|40260.1|40220.1|40270.1|40230.1|40260.1|40220.1|2
1654603320000|2022-06-07 12:02:00|40255.1|40215.1|40260.1|40220.1|40260.1|40220.1|40251.6|40211.6|2
1654603330000|2022-06-07 12:02:10|40261.6|40221.6|40261.6|40221.6|40261.6|40221.6|40261.6|40221.6|1
1654603350000|2022-06-07 12:02:30|||||||||1
1654603360000|2022-06-07 12:02:40|40260|40220|40255|40215|40260|40220|40255|40215|0
1654603370000|2022-06-07 12:02:50|40251.6|40211.6|40251.6|40211.6|40255|40215|40251.6|40211.6|0
1654603400000|2022-06-07 12:03:20|40248.2|40208.2|40241.6|40201.6|40248.2|40208.2|40241.6|40201.6|0
1654603410000|2022-06-07 12:03:30|40245|40205|40245|40205|40245|40205|40245|40205|1
1654603420000|2022-06-07 12:03:40|40241.6|40201.6|40241.6|40201.6|40245|40205|40241.6|40201.6|0
1654603430000|2022-06-07 12:03:50|40238.2|40198.2|40235|40195|40241.6|40201.6|40231.6|40191.6|3
1654603440000|2022-06-07 12:04:00|40240|40200|40240|40200|40241.6|40201.6|40238.5|40198.5|3
1654603460000|2022-06-07 12:04:20|40241.6|40201.6|40245|40205|40245|40205|40241.6|40201.6|0
1654603470000|2022-06-07 12:04:30|40240|40200|40240|40200|40241.6|40201.6|40240|40200|0
1654603480000|2022-06-07 12:04:40|40241.6|40201.6|40245|40205|40245|40205|40240|40200|1
1654603500000|2022-06-07 12:05:00|40235|40195|40245|40205|40245|40205|40235|40195|7
1654603510000|2022-06-07 12:05:10|40250|40210|40250|40210|40255|40215|40250|40210|1
1654603520000|2022-06-07 12:05:20|40245|40205|40245|40205|40245|40205|40245|40205|0
1654603530000|2022-06-07 12:05:30|40235|40195|40235|40195|40235|40195|40235|40195|6
1654603560000|2022-06-07 12:06:00|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|40233.5|40193.5|1
1654603570000|2022-06-07 12:06:10|40235|40195|40230|40190|40235|40195|40230|40190|1
1654603590000|2022-06-07 12:06:30|40233.5|40193.5|40225|40185|40235|40195|40225|40185|3
1654603600000|2022-06-07 12:06:40|||||||||1
1654603610000|2022-06-07 12:06:50|40228.5|40188.5|40235|40195|40235|40195|40228.5|40188.5|1
1654603620000|2022-06-07 12:07:00|40233.5|40193.5|40225|40185|40233.5|40193.5|40225|40185|2
1654603660000|2022-06-07 12:07:40|40220|40180|40220|40180|40220|40180|40220|40180|5
1654603670000|2022-06-07 12:07:50|40215|40175|40215|40175|40215|40175|40215|40175|1
1654603690000|2022-06-07 12:08:10|||||||||2
1654603730000|2022-06-07 12:08:50|40205|40165|40205|40165|40205|40165|40205|40165|3
1654603770000|2022-06-07 12:09:30|||||||||8
1654603790000|2022-06-07 12:09:50|40215|40175|40215|40175|40215|40175|40210|40170|2
1654603800000|2022-06-07 12:10:00|40210|40170|40210|40170|40215|40175|40210|40170|6
1654603840000|2022-06-07 12:10:40|40205|40165|40205|40165|40205|40165|40205|40165|0
1654603850000|2022-06-07 12:10:50|40210|40170|40213.4|40173.4|40213.4|40173.4|40210|40170|6
1654603860000|2022-06-07 12:11:00|40210|40170|40210|40170|40213.4|40173.4|40210|40170|0
1654603880000|2022-06-07 12:11:20|40205|40165|40205|40165|40205|40165|40205|40165|1
1654603920000|2022-06-07 12:12:00|||||||||1
1654603930000|2022-06-07 12:12:10|40203.4|40163.4|40203.4|40163.4|40203.4|40163.4|40203.4|40163.4|3
1654603940000|2022-06-07 12:12:20|40201.9|40161.9|40188.4|40148.4|40201.9|40161.9|40188.4|40148.4|12
1654603950000|2022-06-07 12:12:30|40185|40145|40190|40150|40193.4|40153.4|40185|40145|7
1654603960000|2022-06-07 12:12:40|40193.4|40153.4|40190|40150|40193.4|40153.4|40190|40150|0
1654603970000|2022-06-07 12:12:50|40193.4|40153.4|40200|40160|40200|40160|40193.4|40153.4|1
1654603980000|2022-06-07 12:13:00|40203.4|40163.4|40205|40165|40205|40165|40198.1|40158.1|3
1654603990000|2022-06-07 12:13:10|40195|40155|40195|40155|40195|40155|40195|40155|0
1654604000000|2022-06-07 12:13:20|40201.9|40161.9|40195|40155|40203.4|40163.4|40195|40155|7
1654604010000|2022-06-07 12:13:30|40200|40160|40203.4|40163.4|40203.4|40163.4|40200|40160|3
1654604020000|2022-06-07 12:13:40|40200|40160|40203.4|40163.4|40203.4|40163.4|40200|40160|0
1654604030000|2022-06-07 12:13:50|40200|40160|40205|40165|40205|40165|40200|40160|1
1654604040000|2022-06-07 12:14:00|40200|40160|40203.4|40163.4|40203.4|40163.4|40200|40160|1
1654604050000|2022-06-07 12:14:10|40205|40165|40205|40165|40205|40165|40205|40165|0
1654604060000|2022-06-07 12:14:20|40203.4|40163.4|40200|40160|40203.4|40163.4|40200|40160|3
1654604070000|2022-06-07 12:14:30|40201.6|40161.6|40200|40160|40201.6|40161.6|40200|40160|1
1654604080000|2022-06-07 12:14:40|40201.5|40161.5|40201.5|40161.5|40201.5|40161.5|40201.5|40161.5|0
1654604090000|2022-06-07 12:14:50|40211.5|40171.5|40211.5|40171.5|40211.5|40171.5|40211.5|40171.5|8
1654604100000|2022-06-07 12:15:00|40206.5|40166.5|40201.5|40161.5|40210|40170|40201.5|40161.5|1
1654604110000|2022-06-07 12:15:10|40205|40165|40205|40165|40205|40165|40205|40165|4
1654604130000|2022-06-07 12:15:30|||||||||1
1654604140000|2022-06-07 12:15:40|40210|40170|40205|40165|40210|40170|40205|40165|3
1654604160000|2022-06-07 12:16:00|40200|40160|40205|40165|40205|40165|40200|40160|2
1654604170000|2022-06-07 12:16:10|40200|40160|40205|40165|40205|40165|40198.1|40158.1|2
1654604180000|2022-06-07 12:16:20|40201.5|40161.5|40205|40165|40205|40165|40200|40160|3
1654604190000|2022-06-07 12:16:30|40200|40160|40205|40165|40205|40165|40200|40160|3
1654604200000|2022-06-07 12:16:40|40200|40160|40200|40160|40205|40165|40198.4|40158.4|2
1654604210000|2022-06-07 12:16:50|40203.4|40163.4|40205|40165|40205|40165|40203.4|40163.4|0
1654604220000|2022-06-07 12:17:00|||||||||1
1654604230000|2022-06-07 12:17:10|40210|40170|40210|40170|40210|40170|40210|40170|4
1654604240000|2022-06-07 12:17:20|40206.5|40166.5|40205|40165|40206.5|40166.5|40205|40165|0
1654604250000|2022-06-07 12:17:30|40210|40170|40211.8|40171.8|40211.8|40171.8|40205|40165|8
1654604260000|2022-06-07 12:17:40|40206.5|40166.5|40205|40165|40213.4|40173.4|40201.5|40161.5|1
1654604270000|2022-06-07 12:17:50|40201.5|40161.5|40195|40155|40205|40165|40191.5|40151.5|2
1654604280000|2022-06-07 12:18:00|40185|40145|40195|40155|40195|40155|40185|40145|10
1654604290000|2022-06-07 12:18:10|40193.4|40153.4|40193.4|40153.4|40195|40155|40193.4|40153.4|0
1654604300000|2022-06-07 12:18:20|40195|40155|40195|40155|40195|40155|40190|40150|33
1654604310000|2022-06-07 12:18:30|40193.4|40153.4|40195|40155|40195|40155|40190|40150|1
1654604320000|2022-06-07 12:18:40|40190|40150|40190|40150|40195|40155|40190|40150|0
1654604330000|2022-06-07 12:18:50|40195|40155|40195|40155|40195|40155|40190|40150|0
1654604340000|2022-06-07 12:19:00|40200|40160|40190|40150|40200|40160|40190|40150|5
1654604360000|2022-06-07 12:19:20|40191.5|40151.5|40191.5|40151.5|40195|40155|40190|40150|1
1654604370000|2022-06-07 12:19:30|40195|40155|40196.5|40156.5|40200|40160|40195|40155|1
1654604380000|2022-06-07 12:19:40|40195|40155|40195|40155|40196.5|40156.5|40195|40155|0
1654604390000|2022-06-07 12:19:50|40198.4|40158.4|40195|40155|40198.4|40158.4|40195|40155|0
1654604400000|2022-06-07 12:20:00|40190|40150|40185|40145|40190|40150|40185|40145|5
1654604410000|2022-06-07 12:20:10|40188.4|40148.4|40191.5|40151.5|40191.5|40151.5|40188.4|40148.4|6
1654604420000|2022-06-07 12:20:20|40194.9|40154.9|40191.5|40151.5|40194.9|40154.9|40191.5|40151.5|0
1654604430000|2022-06-07 12:20:30|40194.9|40154.9|40194.9|40154.9|40194.9|40154.9|40194.9|40154.9|0
1654604440000|2022-06-07 12:20:40|40199.9|40159.9|40199.9|40159.9|40199.9|40159.9|40199.9|40159.9|1
1654604450000|2022-06-07 12:20:50|40201.5|40161.5|40204.9|40164.9|40204.9|40164.9|40201.5|40161.5|0
1654604460000|2022-06-07 12:21:00|40199.9|40159.9|40194.9|40154.9|40199.9|40159.9|40194.9|40154.9|1
1654604470000|2022-06-07 12:21:10|||||||||2
1654604490000|2022-06-07 12:21:30|40204.9|40164.9|40204.9|40164.9|40204.9|40164.9|40199.9|40159.9|5
1654604500000|2022-06-07 12:21:40|40198.4|40158.4|40194.9|40154.9|40198.4|40158.4|40194.9|40154.9|4
1654604510000|2022-06-07 12:21:50|40199.9|40159.9|40199.9|40159.9|40199.9|40159.9|40199.9|40159.9|3
1654604520000|2022-06-07 12:22:00|40203.4|40163.4|40203.4|40163.4|40203.4|40163.4|40203.4|40163.4|0
1654604530000|2022-06-07 12:22:10|40199.9|40159.9|40199.9|40159.9|40201.5|40161.5|40199.9|40159.9|0
1654604560000|2022-06-07 12:22:40|40194.9|40154.9|40194.9|40154.9|40194.9|40154.9|40194.9|40154.9|0
1654604570000|2022-06-07 12:22:50|40199.9|40159.9|40201.5|40161.5|40206.5|40166.5|40199.9|40159.9|18
1654604580000|2022-06-07 12:23:00|40209.9|40169.9|40208.4|40168.4|40209.9|40169.9|40204.9|40164.9|3
1654604590000|2022-06-07 12:23:10|40201.5|40161.5|40208.4|40168.4|40208.4|40168.4|40201.5|40161.5|1
1654604600000|2022-06-07 12:23:20|40209.9|40169.9|40209.9|40169.9|40209.9|40169.9|40209.9|40169.9|2
1654604610000|2022-06-07 12:23:30|40208.4|40168.4|40208.4|40168.4|40209.9|40169.9|40208.4|40168.4|1
1654604620000|2022-06-07 12:23:40|40209.9|40169.9|40229.9|40189.9|40231.5|40191.5|40209.9|40169.9|7
1654604640000|2022-06-07 12:24:00|40231.5|40191.5|40238.4|40198.4|40238.4|40198.4|40231.5|40191.5|0
1654604650000|2022-06-07 12:24:10|40239.9|40199.9|40239.9|40199.9|40239.9|40199.9|40239.9|40199.9|1
1654604660000|2022-06-07 12:24:20|40241.5|40201.5|40239.9|40199.9|40241.5|40201.5|40236.5|40196.5|6
1654604670000|2022-06-07 12:24:30|40243.4|40203.4|40221.5|40181.5|40243.4|40203.4|40216.5|40176.5|2
1654604680000|2022-06-07 12:24:40|40219.9|40179.9|40219.9|40179.9|40219.9|40179.9|40219.9|40179.9|0
1654604700000|2022-06-07 12:25:00|40223.4|40183.4|40219.9|40179.9|40223.4|40183.4|40219.9|40179.9|2
1654604710000|2022-06-07 12:25:10|40221.5|40181.5|40239.9|40199.9|40239.9|40199.9|40221.5|40181.5|0
1654604720000|2022-06-07 12:25:20|40234.9|40194.9|40231.5|40191.5|40236.5|40196.5|40231.5|40191.5|0
1654604730000|2022-06-07 12:25:30|40236.5|40196.5|40241.5|40201.5|40241.5|40201.5|40234.9|40194.9|2
1654604740000|2022-06-07 12:25:40|40244.9|40204.9|40244.9|40204.9|40244.9|40204.9|40241.5|40201.5|4
1654604750000|2022-06-07 12:25:50|40259.9|40219.9|40256.5|40216.5|40259.9|40219.9|40256.5|40216.5|1
1654604760000|2022-06-07 12:26:00|40258.1|40218.1|40264.9|40224.9|40264.9|40224.9|40258.1|40218.1|1
1654604770000|2022-06-07 12:26:10|40268.3|40228.3|40271.5|40231.5|40271.5|40231.5|40268.3|40228.3|4
1654604780000|2022-06-07 12:26:20|||||||||1
1654604790000|2022-06-07 12:26:30|40274.9|40234.9|40281.5|40241.5|40281.5|40241.5|40274.9|40234.9|1
1654604800000|2022-06-07 12:26:40|40271.5|40231.5|40276.5|40236.5|40276.5|40236.5|40269.9|40229.9|7
1654604810000|2022-06-07 12:26:50|40271.5|40231.5|40281.5|40241.5|40281.5|40241.5|40271.5|40231.5|0
1654604820000|2022-06-07 12:27:00|40284.9|40244.9|40279.9|40239.9|40284.9|40244.9|40274.9|40234.9|12
1654604840000|2022-06-07 12:27:20|40276.5|40236.5|40279.9|40239.9|40279.9|40239.9|40276.5|40236.5|9
1654604850000|2022-06-07 12:27:30|40276.5|40236.5|40276.5|40236.5|40276.5|40236.5|40276.5|40236.5|0
1654604860000|2022-06-07 12:27:40|40271.5|40231.5|40271.5|40231.5|40281.5|40241.5|40271.5|40231.5|3
1654604870000|2022-06-07 12:27:50|||||||||2
1654604880000|2022-06-07 12:28:00|40269.9|40229.9|40266.5|40226.5|40269.9|40229.9|40266.5|40226.5|5
1654604890000|2022-06-07 12:28:10|40271.5|40231.5|40271.5|40231.5|40271.5|40231.5|40271.5|40231.5|11
1654604910000|2022-06-07 12:28:30|40273|40233|40273|40233|40273|40233|40271.5|40231.5|1
1654604920000|2022-06-07 12:28:40|40269.9|40229.9|40276.5|40236.5|40276.5|40236.5|40266.5|40226.5|11
1654604930000|2022-06-07 12:28:50|40274.9|40234.9|40281.5|40241.5|40281.5|40241.5|40273|40233|1
1654604940000|2022-06-07 12:29:00|40286.5|40246.5|40291.5|40251.5|40296.5|40256.5|40283|40243|2
1654604950000|2022-06-07 12:29:10|40293|40253|40293|40253|40293|40253|40293|40253|0
1654604960000|2022-06-07 12:29:20|40294.6|40254.6|40301.5|40261.5|40301.5|40261.5|40294.6|40254.6|0
1654604970000|2022-06-07 12:29:30|40304.9|40264.9|40338|40298|40338|40298|40301.5|40261.5|18
1654604980000|2022-06-07 12:29:40|40333|40293|40333|40293|40333|40293|40333|40293|23
1654604990000|2022-06-07 12:29:50|40326.5|40286.5|40326.5|40286.5|40326.5|40286.5|40326.5|40286.5|0
1654605000000|2022-06-07 12:30:00|40333|40293|40333|40293|40333|40293|40333|40293|11
1654605010000|2022-06-07 12:30:10|40334.6|40294.6|40329.9|40289.9|40334.6|40294.6|40329.9|40289.9|2
1654605020000|2022-06-07 12:30:20|40326.5|40286.5|40323|40283|40329.9|40289.9|40321.5|40281.5|3
1654605030000|2022-06-07 12:30:30|40321.5|40281.5|40313|40273|40321.5|40281.5|40313|40273|4
1654605040000|2022-06-07 12:30:40|40311.5|40271.5|40313|40273|40313|40273|40311.5|40271.5|0
1654605050000|2022-06-07 12:30:50|40311.5|40271.5|40331.5|40291.5|40333|40293|40311.5|40271.5|0
1654605060000|2022-06-07 12:31:00|40333|40293|40336.5|40296.5|40344.9|40304.9|40331.5|40291.5|28
1654605070000|2022-06-07 12:31:10|40333|40293|40321.5|40281.5|40333|40293|40321.5|40281.5|1
1654605080000|2022-06-07 12:31:20|40323|40283|40313|40273|40323|40283|40313|40273|16
1654605090000|2022-06-07 12:31:30|40311.5|40271.5|40311.5|40271.5|40311.5|40271.5|40311.5|40271.5|1
1654605100000|2022-06-07 12:31:40|40308|40268|40301.5|40261.5|40311.5|40271.5|40301.5|40261.5|2
1654605110000|2022-06-07 12:31:50|40293|40253|40291.5|40251.5|40293|40253|40289.6|40249.6|4
1654605120000|2022-06-07 12:32:00|40283|40243|40281.4|40241.4|40289.9|40249.9|40281.4|40241.4|5
1654605160000|2022-06-07 12:32:40|40279.9|40239.9|40279.9|40239.9|40281.4|40241.4|40276.4|40236.4|4
1654605170000|2022-06-07 12:32:50|40276.4|40236.4|40289.9|40249.9|40289.9|40249.9|40274.9|40234.9|5
1654605180000|2022-06-07 12:33:00|40286.4|40246.4|40291.4|40251.4|40296.4|40256.4|40281.4|40241.4|1
1654605190000|2022-06-07 12:33:10|40293|40253|40271.4|40231.4|40293|40253|40271.4|40231.4|4
1654605210000|2022-06-07 12:33:30|40273|40233|40271.4|40231.4|40273|40233|40271.4|40231.4|1
1654605220000|2022-06-07 12:33:40|40288|40248|40281.4|40241.4|40288|40248|40281.4|40241.4|1
1654605230000|2022-06-07 12:33:50|40293|40253|40284.9|40244.9|40293|40253|40284.9|40244.9|2
1654605240000|2022-06-07 12:34:00|40281.4|40241.4|40291.4|40251.4|40296.4|40256.4|40281.4|40241.4|8
1654605250000|2022-06-07 12:34:10|40293|40253|40291.4|40251.4|40293|40253|40291.4|40251.4|2
1654605260000|2022-06-07 12:34:20|40293|40253|40276.4|40236.4|40293|40253|40276.4|40236.4|2
1654605270000|2022-06-07 12:34:30|40273|40233|40281.4|40241.4|40281.4|40241.4|40271.4|40231.4|1
1654605290000|2022-06-07 12:34:50|40296.4|40256.4|40293|40253|40296.4|40256.4|40293|40253|2
1654605300000|2022-06-07 12:35:00|40291.4|40251.4|40288|40248|40291.4|40251.4|40283|40243|1
1654605310000|2022-06-07 12:35:10|40291.4|40251.4|40291.4|40251.4|40291.4|40251.4|40291.4|40251.4|1
1654605320000|2022-06-07 12:35:20|40293|40253|40293|40253|40293|40253|40293|40253|1
1654605330000|2022-06-07 12:35:30|||||||||1
1654605340000|2022-06-07 12:35:40|40291.4|40251.4|40291.4|40251.4|40291.4|40251.4|40291.4|40251.4|1
1654605350000|2022-06-07 12:35:50|40293|40253|40296.4|40256.4|40296.4|40256.4|40293|40253|1
1654605360000|2022-06-07 12:36:00|40298|40258|40288|40248|40298|40258|40288|40248|0
1654605370000|2022-06-07 12:36:10|40291.4|40251.4|40293|40253|40293|40253|40291.4|40251.4|1
1654605380000|2022-06-07 12:36:20|40316.4|40276.4|40316.4|40276.4|40316.4|40276.4|40313|40273|2
1654605390000|2022-06-07 12:36:30|40319.9|40279.9|40321.4|40281.4|40321.4|40281.4|40319.9|40279.9|10
1654605400000|2022-06-07 12:36:40|40323|40283|40323|40283|40323|40283|40323|40283|0
1654605410000|2022-06-07 12:36:50|40326.4|40286.4|40323|40283|40326.4|40286.4|40323|40283|0
1654605420000|2022-06-07 12:37:00|40328|40288|40323|40283|40328|40288|40323|40283|1
1654605430000|2022-06-07 12:37:10|40326.4|40286.4|40331.4|40291.4|40331.4|40291.4|40321.4|40281.4|2
1654605440000|2022-06-07 12:37:20|40333|40293|40339.9|40299.9|40339.9|40299.9|40333|40293|4
1654605450000|2022-06-07 12:37:30|40336.4|40296.4|40341.4|40301.4|40341.4|40301.4|40331.4|40291.4|3
1654605460000|2022-06-07 12:37:40|40343|40303|40333|40293|40344.6|40304.6|40333|40293|5
1654605470000|2022-06-07 12:37:50|40331.4|40291.4|40331.4|40291.4|40331.4|40291.4|40331.4|40291.4|0
1654605480000|2022-06-07 12:38:00|40328|40288|40318|40278|40328|40288|40318|40278|20
1654605490000|2022-06-07 12:38:10|40321.4|40281.4|40321.4|40281.4|40321.4|40281.4|40311.4|40271.4|2
1654605500000|2022-06-07 12:38:20|40331.4|40291.4|40326.4|40286.4|40331.4|40291.4|40326.4|40286.4|4
1654605510000|2022-06-07 12:38:30|40328|40288|40341.4|40301.4|40341.4|40301.4|40328|40288|0
1654605520000|2022-06-07 12:38:40|40343|40303|40323|40283|40348|40308|40323|40283|3
1654605530000|2022-06-07 12:38:50|40333|40293|40333|40293|40333|40293|40329.5|40289.5|1
1654605540000|2022-06-07 12:39:00|40339.5|40299.5|40339.5|40299.5|40339.5|40299.5|40339.5|40299.5|0
1654605550000|2022-06-07 12:39:10|40338|40298|40354.5|40314.5|40354.5|40314.5|40338|40298|4
1654605580000|2022-06-07 12:39:40|||||||||3
1654605590000|2022-06-07 12:39:50|40361.4|40321.4|40361.4|40321.4|40361.4|40321.4|40361.4|40321.4|5
1654605600000|2022-06-07 12:40:00|40354.5|40314.5|40349.5|40309.5|40354.5|40314.5|40349.5|40309.5|6
1654605620000|2022-06-07 12:40:20|40351.1|40311.1|40343|40303|40353|40313|40343|40303|7
1654605630000|2022-06-07 12:40:30|40344.5|40304.5|40353|40313|40353|40313|40344.5|40304.5|0
1654605640000|2022-06-07 12:40:40|40344.5|40304.5|40349.5|40309.5|40353|40313|40344.5|40304.5|2
1654605660000|2022-06-07 12:41:00|40354.5|40314.5|40349.5|40309.5|40354.5|40314.5|40349.5|40309.5|13
1654605670000|2022-06-07 12:41:10|||||||||1
1654605680000|2022-06-07 12:41:20|||||||||1
1654605690000|2022-06-07 12:41:30|40354.5|40314.5|40354.5|40314.5|40354.5|40314.5|40354.5|40314.5|0
1654605700000|2022-06-07 12:41:40|40348|40308|40344.5|40304.5|40348|40308|40344.5|40304.5|4
1654605710000|2022-06-07 12:41:50|40346.1|40306.1|40354.5|40314.5|40354.5|40314.5|40346.1|40306.1|2
1654605720000|2022-06-07 12:42:00|40344.5|40304.5|40349.5|40309.5|40349.5|40309.5|40344.5|40304.5|1
1654605730000|2022-06-07 12:42:10|40346.1|40306.1|40346.1|40306.1|40349.5|40309.5|40346.1|40306.1|0
1654605740000|2022-06-07 12:42:20|40349.5|40309.5|40354.5|40314.5|40354.5|40314.5|40349.5|40309.5|1
1654605750000|2022-06-07 12:42:30|40349.5|40309.5|40349.5|40309.5|40349.5|40309.5|40349.5|40309.5|4
1654605760000|2022-06-07 12:42:40|40348|40308|40349.5|40309.5|40354.5|40314.5|40346.1|40306.1|3
1654605770000|2022-06-07 12:42:50|40351.1|40311.1|40354.5|40314.5|40354.5|40314.5|40349.5|40309.5|2
1654605780000|2022-06-07 12:43:00|40349.5|40309.5|40348|40308|40349.5|40309.5|40348|40308|0
1654605790000|2022-06-07 12:43:10|40344.5|40304.5|40346.1|40306.1|40346.1|40306.1|40334.5|40294.5|15
1654605800000|2022-06-07 12:43:20|40354.5|40314.5|40353|40313|40354.5|40314.5|40344.5|40304.5|1
1654605810000|2022-06-07 12:43:30|40348|40308|40347.9|40307.9|40348|40308|40344.5|40304.5|1
1654605820000|2022-06-07 12:43:40|40354.5|40314.5|40354.5|40314.5|40354.5|40314.5|40352.9|40312.9|6
1654605840000|2022-06-07 12:44:00|40344.5|40304.5|40351.4|40311.4|40352.9|40312.9|40344.5|40304.5|3
1654605850000|2022-06-07 12:44:10|40347.9|40307.9|40342.9|40302.9|40351.4|40311.4|40342.9|40302.9|0
1654605860000|2022-06-07 12:44:20|40347.9|40307.9|40347.9|40307.9|40347.9|40307.9|40347.9|40307.9|0
1654605870000|2022-06-07 12:44:30|40342.9|40302.9|40337.9|40297.9|40342.9|40302.9|40337.9|40297.9|1
1654605890000|2022-06-07 12:44:50|40342.9|40302.9|40342.9|40302.9|40342.9|40302.9|40341.4|40301.4|3
1654608600000|2022-06-07 13:30:00|40319.6|40279.6|40301.1|40261.1|40319.6|40279.6|40259.6|40219.6|215
1654608610000|2022-06-07 13:30:10|40304.6|40264.6|40323|40283|40329.6|40289.6|40299.6|40259.6|69
1654608620000|2022-06-07 13:30:20|40326.1|40286.1|40286.1|40246.1|40327.7|40287.7|40286.1|40246.1|72
1654608630000|2022-06-07 13:30:30|40289.5|40249.5|40263|40223|40294.5|40254.5|40259.5|40219.5|58
1654608640000|2022-06-07 13:30:40|40266.4|40226.4|40226.4|40186.4|40268|40228|40218|40178|28
1654608650000|2022-06-07 13:30:50|40224.5|40184.5|40258|40218|40258|40218|40211.4|40171.4|37
1654608660000|2022-06-07 13:31:00|40253|40213|40211.4|40171.4|40263|40223|40211.4|40171.4|85
1654608670000|2022-06-07 13:31:10|40218|40178|40181.4|40141.4|40218|40178|40181.4|40141.4|125
1654608680000|2022-06-07 13:31:20|40178|40138|40118|40078|40181.4|40141.4|40118|40078|28
1654608690000|2022-06-07 13:31:30|40116.4|40076.4|40133|40093|40133|40093|40111.4|40071.4|23
1654608700000|2022-06-07 13:31:40|40131.4|40091.4|40108|40068|40131.4|40091.4|40088|40048|94
1654608710000|2022-06-07 13:31:50|40113|40073|40126.4|40086.4|40149.5|40109.5|40106.4|40066.4|37
1654608720000|2022-06-07 13:32:00|40128|40088|40109.8|40069.8|40148|40108|40098|40058|44
1654608730000|2022-06-07 13:32:10|40108|40068|40098|40058|40116.4|40076.4|40088|40048|22
1654608740000|2022-06-07 13:32:20|40096.4|40056.4|40118|40078|40118|40078|40088|40048|13
1654608750000|2022-06-07 13:32:30|40121.4|40081.4|40133|40093|40148|40108|40121.4|40081.4|35
1654608760000|2022-06-07 13:32:40|40128|40088|40133|40093|40148|40108|40123|40083|10
1654608770000|2022-06-07 13:32:50|40138|40098|40168|40128|40169.5|40129.5|40138|40098|33
1654608780000|2022-06-07 13:33:00|40159.5|40119.5|40118|40078|40159.5|40119.5|40113|40073|87
1654608790000|2022-06-07 13:33:10|40133|40093|40096.4|40056.4|40133|40093|40091.4|40051.4|30
1654608800000|2022-06-07 13:33:20|40086.4|40046.4|40094.8|40054.8|40094.8|40054.8|40084.8|40044.8|46
1654608810000|2022-06-07 13:33:30|40104.8|40064.8|40104.8|40064.8|40104.8|40064.8|40091.4|40051.4|13
1654608820000|2022-06-07 13:33:40|40099.8|40059.8|40094.8|40054.8|40104.8|40064.8|40093.3|40053.3|30
1654608830000|2022-06-07 13:33:50|40093.3|40053.3|40114.8|40074.8|40114.8|40074.8|40093.3|40053.3|23
1654608840000|2022-06-07 13:34:00|40128|40088|40104.8|40064.8|40128|40088|40101.4|40061.4|62
1654608850000|2022-06-07 13:34:10|40114.8|40074.8|40104.8|40064.8|40114.8|40074.8|40088.3|40048.3|29
1654608860000|2022-06-07 13:34:20|40103.3|40063.3|40139.8|40099.8|40139.8|40099.8|40103.3|40063.3|14
1654608870000|2022-06-07 13:34:30|40134.8|40094.8|40123.3|40083.3|40144.8|40104.8|40123.3|40083.3|18
1654608880000|2022-06-07 13:34:40|40119.8|40079.8|40131.4|40091.4|40131.4|40091.4|40118.3|40078.3|26
1654608890000|2022-06-07 13:34:50|40126.4|40086.4|40121.4|40081.4|40131.4|40091.4|40111.4|40071.4|7
1654608900000|2022-06-07 13:35:00|40119.8|40079.8|40166.4|40126.4|40166.4|40126.4|40116.4|40076.4|27
1654608910000|2022-06-07 13:35:10|40164.8|40124.8|40198|40158|40206.4|40166.4|40164.8|40124.8|21
1654608920000|2022-06-07 13:35:20|40203|40163|40186.4|40146.4|40203|40163|40176.4|40136.4|10
1654608930000|2022-06-07 13:35:30|40188|40148|40186.4|40146.4|40198|40158|40178|40138|15
1654608940000|2022-06-07 13:35:40|40196.4|40156.4|40188|40148|40198|40158|40186.4|40146.4|9
1654608950000|2022-06-07 13:35:50|40189.5|40149.5|40208|40168|40218|40178|40189.5|40149.5|22
1654608960000|2022-06-07 13:36:00|40201.4|40161.4|40209.5|40169.5|40226.4|40186.4|40193|40153|13
1654608970000|2022-06-07 13:36:10|40208|40168|40201.4|40161.4|40211.1|40171.1|40196.4|40156.4|22
1654608980000|2022-06-07 13:36:20|40206.4|40166.4|40236.4|40196.4|40236.4|40196.4|40198|40158|19
1654608990000|2022-06-07 13:36:30|40244.5|40204.5|40249.5|40209.5|40263|40223|40238|40198|11
1654609000000|2022-06-07 13:36:40|40252.9|40212.9|40299.5|40259.5|40302.9|40262.9|40226.4|40186.4|77
1654609010000|2022-06-07 13:36:50|40297.9|40257.9|40329.5|40289.5|40331.1|40291.1|40286.4|40246.4|17
1654609020000|2022-06-07 13:37:00|40319.5|40279.5|40319.5|40279.5|40337.9|40297.9|40304.5|40264.5|13
1654609030000|2022-06-07 13:37:10|40334.5|40294.5|40369.5|40329.5|40387.9|40347.9|40329.5|40289.5|28
1654609040000|2022-06-07 13:37:20|40362.9|40322.9|40371.1|40331.1|40384.5|40344.5|40342.9|40302.9|38
1654609050000|2022-06-07 13:37:30|40369.5|40329.5|40389.5|40349.5|40391.1|40351.1|40359.5|40319.5|13
1654609060000|2022-06-07 13:37:40|40386.1|40346.1|40431.1|40391.1|40431.1|40391.1|40376.1|40336.1|21
1654609070000|2022-06-07 13:37:50|40437.6|40397.6|40451.1|40411.1|40459.5|40419.5|40432.6|40392.6|44
1654609080000|2022-06-07 13:38:00|40441.1|40401.1|40449.5|40409.5|40459.5|40419.5|40427.9|40387.9|33
1654609090000|2022-06-07 13:38:10|40439.5|40399.5|40431.1|40391.1|40441.1|40401.1|40425.8|40385.8|19
1654609100000|2022-06-07 13:38:20|40421.1|40381.1|40404.5|40364.5|40431.1|40391.1|40389.5|40349.5|24
1654609110000|2022-06-07 13:38:30|40399.5|40359.5|40379.5|40339.5|40401.1|40361.1|40379.5|40339.5|11
1654609120000|2022-06-07 13:38:40|40381.1|40341.1|40391.4|40351.4|40391.4|40351.4|40379.5|40339.5|14
1654609130000|2022-06-07 13:38:50|40384.5|40344.5|40429.5|40389.5|40429.5|40389.5|40384.5|40344.5|7
1654609140000|2022-06-07 13:39:00|40421.1|40381.1|40421.1|40381.1|40426.1|40386.1|40416.1|40376.1|9
1654609150000|2022-06-07 13:39:10|40424.5|40384.5|40399.5|40359.5|40426.1|40386.1|40396.1|40356.1|11
1654609160000|2022-06-07 13:39:20|40404.5|40364.5|40391.1|40351.1|40411.1|40371.1|40391.1|40351.1|10
1654609170000|2022-06-07 13:39:30|40394.5|40354.5|40418.2|40378.2|40424.5|40384.5|40391.1|40351.1|20
1654609180000|2022-06-07 13:39:40|40411.4|40371.4|40416.4|40376.4|40416.4|40376.4|40394.8|40354.8|15
1654609190000|2022-06-07 13:39:50|40422.9|40382.9|40437.9|40397.9|40437.9|40397.9|40407.9|40367.9|9
1654609200000|2022-06-07 13:40:00|40436.4|40396.4|40471.4|40431.4|40471.4|40431.4|40436.4|40396.4|20
1654609210000|2022-06-07 13:40:10|40467.9|40427.9|40447.9|40407.9|40467.9|40427.9|40442.9|40402.9|30
1654609220000|2022-06-07 13:40:20|40451.4|40411.4|40456.4|40416.4|40461.4|40421.4|40447.9|40407.9|12
1654609230000|2022-06-07 13:40:30|40457.9|40417.9|40436.4|40396.4|40457.9|40417.9|40436.4|40396.4|8
1654609240000|2022-06-07 13:40:40|40426.4|40386.4|40413.2|40373.2|40433.2|40393.2|40413.2|40373.2|23
1654609250000|2022-06-07 13:40:50|40414.8|40374.8|40394.8|40354.8|40414.8|40374.8|40383.2|40343.2|12
1654609260000|2022-06-07 13:41:00|40398.2|40358.2|40417.9|40377.9|40431.4|40391.4|40397.9|40357.9|29
1654609270000|2022-06-07 13:41:10|40416.4|40376.4|40409.8|40369.8|40421.4|40381.4|40404.8|40364.8|9
1654609280000|2022-06-07 13:41:20|40411.4|40371.4|40427.9|40387.9|40434.8|40394.8|40409.8|40369.8|23
1654609290000|2022-06-07 13:41:30|40431.4|40391.4|40394.8|40354.8|40431.4|40391.4|40391.4|40351.4|20
1654609300000|2022-06-07 13:41:40|40389.8|40349.8|40404.8|40364.8|40404.8|40364.8|40389.8|40349.8|5
1654609310000|2022-06-07 13:41:50|40411.7|40371.7|40409.8|40369.8|40414.8|40374.8|40409.8|40369.8|6
1654609320000|2022-06-07 13:42:00|40411.4|40371.4|40424.8|40384.8|40436.4|40396.4|40404.8|40364.8|34
1654609330000|2022-06-07 13:42:10|40423.2|40383.2|40423.2|40383.2|40434.8|40394.8|40419.8|40379.8|8
1654609340000|2022-06-07 13:42:20|40424.8|40384.8|40424.8|40384.8|40434.8|40394.8|40424.8|40384.8|10
1654609350000|2022-06-07 13:42:30|40428.2|40388.2|40413.2|40373.2|40434.8|40394.8|40413.2|40373.2|9
1654609360000|2022-06-07 13:42:40|40414.8|40374.8|40438.2|40398.2|40449.8|40409.8|40414.8|40374.8|33
1654609370000|2022-06-07 13:42:50|40434.8|40394.8|40439.8|40399.8|40439.8|40399.8|40434.8|40394.8|3
1654609380000|2022-06-07 13:43:00|40444.8|40404.8|40444.8|40404.8|40456.4|40416.4|40439.8|40399.8|18
1654609390000|2022-06-07 13:43:10|40443.2|40403.2|40466.3|40426.3|40467.9|40427.9|40436.3|40396.3|13
1654609400000|2022-06-07 13:43:20|40467.9|40427.9|40464.8|40424.8|40474.8|40434.8|40454.8|40414.8|43
1654609410000|2022-06-07 13:43:30|40473.2|40433.2|40489.8|40449.8|40506.7|40466.7|40469.8|40429.8|21
1654609420000|2022-06-07 13:43:40|40484.8|40444.8|40506.3|40466.3|40507.9|40467.9|40474.8|40434.8|37
1654609430000|2022-06-07 13:43:50|40497.9|40457.9|40502.9|40462.9|40506.3|40466.3|40497.9|40457.9|11
1654609440000|2022-06-07 13:44:00|40509.8|40469.8|40527.9|40487.9|40531.3|40491.3|40509.8|40469.8|13
1654609450000|2022-06-07 13:44:10|40537.9|40497.9|40557.6|40517.6|40569.2|40529.2|40537.9|40497.9|26
1654609460000|2022-06-07 13:44:20|40559.2|40519.2|40561|40521|40561|40521|40551|40511|8
1654609470000|2022-06-07 13:44:30|40557.6|40517.6|40519.5|40479.5|40561|40521|40519.5|40479.5|10
1654609480000|2022-06-07 13:44:40|40501|40461|40521|40481|40526|40486|40487.9|40447.9|11
1654609490000|2022-06-07 13:44:50|40529.5|40489.5|40542.6|40502.6|40542.6|40502.6|40511|40471|9
1654609500000|2022-06-07 13:45:00|40539.2|40499.2|40536|40496|40557.6|40517.6|40532.6|40492.6|16
1654609510000|2022-06-07 13:45:10|40537.6|40497.6|40489.5|40449.5|40537.6|40497.6|40489.5|40449.5|6
1654609520000|2022-06-07 13:45:20|40481|40441|40471|40431|40486|40446|40461|40421|38
1654609530000|2022-06-07 13:45:30|40481|40441|40461|40421|40481|40441|40461|40421|19
1654609540000|2022-06-07 13:45:40|40471|40431|40459.5|40419.5|40471|40431|40451|40411|50
1654609550000|2022-06-07 13:45:50|40456|40416|40449.5|40409.5|40461|40421|40449.5|40409.5|8
1654609560000|2022-06-07 13:46:00|40451|40411|40461|40421|40461|40421|40451|40411|6
1654609570000|2022-06-07 13:46:10|40459.5|40419.5|40444.5|40404.5|40466|40426|40444.5|40404.5|13
1654609580000|2022-06-07 13:46:20|40429.5|40389.5|40419.5|40379.5|40439.5|40399.5|40411|40371|13
1654609590000|2022-06-07 13:46:30|40416.3|40376.3|40401|40361|40419.5|40379.5|40401|40361|9
1654609600000|2022-06-07 13:46:40|40404.5|40364.5|40399.5|40359.5|40409.5|40369.5|40389.5|40349.5|16
1654609610000|2022-06-07 13:46:50|40397.9|40357.9|40401|40361|40401|40361|40394.5|40354.5|7
1654609620000|2022-06-07 13:47:00|40399.5|40359.5|40369.5|40329.5|40399.5|40359.5|40369.5|40329.5|18
1654609630000|2022-06-07 13:47:10|40371|40331|40377.9|40337.9|40377.9|40337.9|40357.9|40317.9|20
1654609640000|2022-06-07 13:47:20|40386.3|40346.3|40374.5|40334.5|40387.9|40347.9|40364.5|40324.5|10
1654609650000|2022-06-07 13:47:30|40379.5|40339.5|40371|40331|40379.5|40339.5|40369.5|40329.5|5
1654609660000|2022-06-07 13:47:40|40376|40336|40359.4|40319.4|40379.5|40339.5|40359.4|40319.4|10
1654609670000|2022-06-07 13:47:50|40361|40321|40359.4|40319.4|40364.4|40324.4|40357.9|40317.9|2
1654609680000|2022-06-07 13:48:00|40357.9|40317.9|40352.9|40312.9|40362.9|40322.9|40339.4|40299.4|11
1654609690000|2022-06-07 13:48:10|40347.9|40307.9|40339.4|40299.4|40347.9|40307.9|40337.9|40297.9|7
1654609700000|2022-06-07 13:48:20|40337.9|40297.9|40337.9|40297.9|40337.9|40297.9|40317.9|40277.9|16
1654609710000|2022-06-07 13:48:30|40332.9|40292.9|40346.3|40306.3|40347.9|40307.9|40332.9|40292.9|5
1654609720000|2022-06-07 13:48:40|40344.8|40304.8|40336.3|40296.3|40347.9|40307.9|40336.3|40296.3|9
1654609730000|2022-06-07 13:48:50|40327.9|40287.9|40321.3|40281.3|40331.3|40291.3|40321.3|40281.3|4
1654609740000|2022-06-07 13:49:00|40316.3|40276.3|40316.3|40276.3|40316.3|40276.3|40306.3|40266.3|13
1654609750000|2022-06-07 13:49:10|40311.3|40271.3|40321.3|40281.3|40321.3|40281.3|40301.3|40261.3|8
1654609760000|2022-06-07 13:49:20|40317.9|40277.9|40312.9|40272.9|40317.9|40277.9|40311.3|40271.3|14
1654609770000|2022-06-07 13:49:30|40307.9|40267.9|40307.9|40267.9|40327.9|40287.9|40307.9|40267.9|18
1654609780000|2022-06-07 13:49:40|40312.9|40272.9|40326.3|40286.3|40327.9|40287.9|40312.9|40272.9|4
1654609790000|2022-06-07 13:49:50|40327.9|40287.9|40332.9|40292.9|40336.3|40296.3|40326.3|40286.3|5
1654609800000|2022-06-07 13:50:00|40337.9|40297.9|40336.3|40296.3|40346.3|40306.3|40336.3|40296.3|6
1654609810000|2022-06-07 13:50:10|40334.4|40294.4|40326.3|40286.3|40337.9|40297.9|40326.3|40286.3|2
1654609820000|2022-06-07 13:50:20|40327.9|40287.9|40342.9|40302.9|40347.9|40307.9|40324.4|40284.4|11
1654609830000|2022-06-07 13:50:30|40339.4|40299.4|40342.9|40302.9|40342.9|40302.9|40339.4|40299.4|4
1654609840000|2022-06-07 13:50:40|40341.3|40301.3|40362.9|40322.9|40362.9|40322.9|40337.9|40297.9|22
1654609850000|2022-06-07 13:50:50|40369.4|40329.4|40392.9|40352.9|40394.4|40354.4|40369.4|40329.4|23
1654609860000|2022-06-07 13:51:00|40389.4|40349.4|40409.4|40369.4|40409.4|40369.4|40387.9|40347.9|18
1654609870000|2022-06-07 13:51:10|40407.9|40367.9|40419.4|40379.4|40419.4|40379.4|40407.9|40367.9|7
1654609880000|2022-06-07 13:51:20|40417.9|40377.9|40417.9|40377.9|40419.4|40379.4|40407.9|40367.9|9
1654609890000|2022-06-07 13:51:30|40427.9|40387.9|40471|40431|40476|40436|40427.9|40387.9|19
1654609900000|2022-06-07 13:51:40|40469.4|40429.4|40471|40431|40499.4|40459.4|40469.4|40429.4|11
1654609910000|2022-06-07 13:51:50|40474.4|40434.4|40447.9|40407.9|40474.4|40434.4|40439.4|40399.4|5
1654609920000|2022-06-07 13:52:00|40444.4|40404.4|40462.9|40422.9|40474.4|40434.4|40444.4|40404.4|3
1654609930000|2022-06-07 13:52:10|40459.4|40419.4|40442.9|40402.9|40459.4|40419.4|40437.9|40397.9|6
1654609940000|2022-06-07 13:52:20|40446.3|40406.3|40442.9|40402.9|40447.9|40407.9|40442.9|40402.9|2
1654609950000|2022-06-07 13:52:30|40432.9|40392.9|40422.9|40382.9|40439.4|40399.4|40419.4|40379.4|18
1654609960000|2022-06-07 13:52:40|40427.9|40387.9|40419.4|40379.4|40427.9|40387.9|40417.9|40377.9|4
1654609970000|2022-06-07 13:52:50|40422.9|40382.9|40419.4|40379.4|40422.9|40382.9|40417.9|40377.9|4
1654609980000|2022-06-07 13:53:00|40417.9|40377.9|40424.4|40384.4|40424.4|40384.4|40417.9|40377.9|7
1654609990000|2022-06-07 13:53:10|40437.9|40397.9|40442.9|40402.9|40442.9|40402.9|40427.9|40387.9|8
1654610000000|2022-06-07 13:53:20|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|40439.4|40399.4|2
1654610010000|2022-06-07 13:53:30|40467.9|40427.9|40486|40446|40494.4|40454.4|40456.3|40416.3|17
1654610020000|2022-06-07 13:53:40|40484.4|40444.4|40479.4|40439.4|40499.4|40459.4|40479.4|40439.4|8
1654610030000|2022-06-07 13:53:50|40481|40441|40477.9|40437.9|40487.9|40447.9|40477.9|40437.9|5
1654610040000|2022-06-07 13:54:00|40474.4|40434.4|40457.9|40417.9|40474.4|40434.4|40456.3|40416.3|9
1654610050000|2022-06-07 13:54:10|40459.4|40419.4|40462.8|40422.8|40462.8|40422.8|40459.4|40419.4|3
1654610060000|2022-06-07 13:54:20|40459.4|40419.4|40466.3|40426.3|40467.8|40427.8|40457.8|40417.8|3
1654610070000|2022-06-07 13:54:30|40467.8|40427.8|40467.8|40427.8|40467.8|40427.8|40467.8|40427.8|1
1654610080000|2022-06-07 13:54:40|40457.8|40417.8|40446.3|40406.3|40457.8|40417.8|40446.3|40406.3|8
1654610090000|2022-06-07 13:54:50|40437.8|40397.8|40429.4|40389.4|40437.8|40397.8|40427.8|40387.8|11
1654610100000|2022-06-07 13:55:00|40419.4|40379.4|40429.4|40389.4|40437.8|40397.8|40419.4|40379.4|5
1654610110000|2022-06-07 13:55:10|40432.8|40392.8|40432.8|40392.8|40434.4|40394.4|40429.4|40389.4|7
1654610120000|2022-06-07 13:55:20|40434.4|40394.4|40412.8|40372.8|40434.4|40394.4|40412.8|40372.8|5
1654610130000|2022-06-07 13:55:30|40416.3|40376.3|40412.8|40372.8|40417.8|40377.8|40412.8|40372.8|2
1654610140000|2022-06-07 13:55:40|40416.3|40376.3|40386.3|40346.3|40417.8|40377.8|40386.3|40346.3|8
1654610150000|2022-06-07 13:55:50|40387.8|40347.8|40396.3|40356.3|40396.3|40356.3|40382.8|40342.8|6
1654610160000|2022-06-07 13:56:00|40392.8|40352.8|40387.8|40347.8|40402.8|40362.8|40386.3|40346.3|5
1654610170000|2022-06-07 13:56:10|40386.3|40346.3|40357.8|40317.8|40386.3|40346.3|40356.3|40316.3|7
1654610180000|2022-06-07 13:56:20|40356.3|40316.3|40362.8|40322.8|40366.3|40326.3|40351.3|40311.3|4
1654610190000|2022-06-07 13:56:30|40366.3|40326.3|40357.8|40317.8|40366.3|40326.3|40357.8|40317.8|1
1654610200000|2022-06-07 13:56:40|40352.8|40312.8|40357.8|40317.8|40357.8|40317.8|40352.8|40312.8|3
1654610210000|2022-06-07 13:56:50|40356.3|40316.3|40352.8|40312.8|40356.3|40316.3|40352.8|40312.8|3
1654610220000|2022-06-07 13:57:00|40359.4|40319.4|40357.8|40317.8|40359.4|40319.4|40349.4|40309.4|11
1654610230000|2022-06-07 13:57:10|40359.4|40319.4|40359.4|40319.4|40366.3|40326.3|40359.4|40319.4|2
1654610240000|2022-06-07 13:57:20|40357.8|40317.8|40342.8|40302.8|40357.8|40317.8|40339.4|40299.4|4
1654610250000|2022-06-07 13:57:30|40346.3|40306.3|40346.3|40306.3|40356.3|40316.3|40339.4|40299.4|13
1654610260000|2022-06-07 13:57:40|40336.3|40296.3|40337.8|40297.8|40347.8|40307.8|40336.3|40296.3|13
1654610270000|2022-06-07 13:57:50|40342.8|40302.8|40352.8|40312.8|40357.8|40317.8|40339.4|40299.4|2
1654610280000|2022-06-07 13:58:00|40357.8|40317.8|40364.4|40324.4|40364.4|40324.4|40357.8|40317.8|13
1654610290000|2022-06-07 13:58:10|40369.4|40329.4|40392.8|40352.8|40392.8|40352.8|40369.4|40329.4|8
1654610300000|2022-06-07 13:58:20|40391.3|40351.3|40377.8|40337.8|40391.3|40351.3|40371|40331|10
1654610310000|2022-06-07 13:58:30|40379.4|40339.4|40356.3|40316.3|40379.4|40339.4|40354.7|40314.7|6
1654610320000|2022-06-07 13:58:40|40357.8|40317.8|40357.8|40317.8|40359.4|40319.4|40352.8|40312.8|5
1654610330000|2022-06-07 13:58:50|40362.8|40322.8|40362.8|40322.8|40362.8|40322.8|40357.8|40317.8|3
1654610340000|2022-06-07 13:59:00|40361.3|40321.3|40357.8|40317.8|40362.8|40322.8|40357.8|40317.8|2
1654610350000|2022-06-07 13:59:10|40352.8|40312.8|40357.8|40317.8|40357.8|40317.8|40352.8|40312.8|4
1654610360000|2022-06-07 13:59:20|40356.3|40316.3|40352.8|40312.8|40362.8|40322.8|40352.8|40312.8|19
1654610370000|2022-06-07 13:59:30|40356.3|40316.3|40357.8|40317.8|40357.8|40317.8|40352.8|40312.8|1
1654610380000|2022-06-07 13:59:40|40356.3|40316.3|40347.8|40307.8|40357.8|40317.8|40347.8|40307.8|6
1654610390000|2022-06-07 13:59:50|40352.8|40312.8|40367.8|40327.8|40367.8|40327.8|40352.8|40312.8|5
1654610400000|2022-06-07 14:00:00|40366.3|40326.3|40357.8|40317.8|40369.4|40329.4|40352.8|40312.8|13
1654610410000|2022-06-07 14:00:10|40359.4|40319.4|40357.8|40317.8|40364.4|40324.4|40357.8|40317.8|7
1654610420000|2022-06-07 14:00:20|40352.8|40312.8|40357.8|40317.8|40357.8|40317.8|40347.8|40307.8|17
1654610430000|2022-06-07 14:00:30|||||||||1
1654610440000|2022-06-07 14:00:40|40347.8|40307.8|40340.9|40300.9|40347.8|40307.8|40337.8|40297.8|11
1654610450000|2022-06-07 14:00:50|40341.3|40301.3|40337.8|40297.8|40347.8|40307.8|40337.8|40297.8|8
1654610460000|2022-06-07 14:01:00|40342.8|40302.8|40307.8|40267.8|40347.8|40307.8|40302.8|40262.8|19
1654610470000|2022-06-07 14:01:10|40306.2|40266.2|40307.8|40267.8|40307.8|40267.8|40302.8|40262.8|4
1654610480000|2022-06-07 14:01:20|40306.2|40266.2|40292.8|40252.8|40306.2|40266.2|40292.8|40252.8|5
1654610490000|2022-06-07 14:01:30|40294.4|40254.4|40297.8|40257.8|40299.4|40259.4|40294.4|40254.4|2
1654610500000|2022-06-07 14:01:40|40299.4|40259.4|40302.8|40262.8|40302.8|40262.8|40299.4|40259.4|3
1654610510000|2022-06-07 14:01:50|40299.4|40259.4|40297.8|40257.8|40299.4|40259.4|40279.4|40239.4|32
1654610520000|2022-06-07 14:02:00|40299.4|40259.4|40300.9|40260.9|40302.8|40262.8|40295.9|40255.9|7
1654610530000|2022-06-07 14:02:10|40304.4|40264.4|40315.9|40275.9|40320.9|40280.9|40304.4|40264.4|24
1654610540000|2022-06-07 14:02:20|40314.4|40274.4|40320.9|40280.9|40322.5|40282.5|40310.9|40270.9|9
1654610550000|2022-06-07 14:02:30|40330.9|40290.9|40330.9|40290.9|40332.5|40292.5|40330.9|40290.9|4
1654610560000|2022-06-07 14:02:40|40324.4|40284.4|40322.5|40282.5|40325.9|40285.9|40317.5|40277.5|13
1654610570000|2022-06-07 14:02:50|40320.9|40280.9|40320.9|40280.9|40322.5|40282.5|40320.9|40280.9|3
1654610580000|2022-06-07 14:03:00|40310.9|40270.9|40310.9|40270.9|40317.5|40277.5|40310.9|40270.9|18
1654610590000|2022-06-07 14:03:10|40300.9|40260.9|40302.5|40262.5|40302.5|40262.5|40300.9|40260.9|5
1654610600000|2022-06-07 14:03:20|40300.9|40260.9|40302.5|40262.5|40305.9|40265.9|40300.9|40260.9|6
1654610610000|2022-06-07 14:03:30|40307.5|40267.5|40312.5|40272.5|40320.9|40280.9|40307.5|40267.5|17
1654610620000|2022-06-07 14:03:40|40310.9|40270.9|40300.9|40260.9|40312.5|40272.5|40300.9|40260.9|8
1654610630000|2022-06-07 14:03:50|40309.4|40269.4|40319.4|40279.4|40319.4|40279.4|40309.4|40269.4|2
1654610640000|2022-06-07 14:04:00|40320.9|40280.9|40320.9|40280.9|40322.5|40282.5|40320.9|40280.9|4
1654610650000|2022-06-07 14:04:10|40319.4|40279.4|40315.9|40275.9|40319.4|40279.4|40315.9|40275.9|4
1654610660000|2022-06-07 14:04:20|40319.4|40279.4|40330.9|40290.9|40330.9|40290.9|40315.9|40275.9|3
1654610670000|2022-06-07 14:04:30|40329.4|40289.4|40344|40304|40344|40304|40325.9|40285.9|19
1654610680000|2022-06-07 14:04:40|40350.6|40310.6|40355.6|40315.6|40355.6|40315.6|40344|40304|19
1654610690000|2022-06-07 14:04:50|40354|40314|40345.6|40305.6|40354|40314|40344|40304|4
1654610700000|2022-06-07 14:05:00|40344|40304|40354|40314|40354|40314|40344|40304|9
1654610710000|2022-06-07 14:05:10|40347.2|40307.2|40344|40304|40349|40309|40344|40304|5
1654610720000|2022-06-07 14:05:20|40349|40309|40334|40294|40354|40314|40334|40294|11
1654610730000|2022-06-07 14:05:30|40344|40304|40354|40314|40354|40314|40344|40304|4
1654610740000|2022-06-07 14:05:40|40374|40334|40374|40334|40375.6|40335.6|40364|40324|11
1654610750000|2022-06-07 14:05:50|40375.6|40335.6|40379|40339|40390.6|40350.6|40374|40334|21
1654610760000|2022-06-07 14:06:00|40384|40344|40364|40324|40384|40344|40364|40324|11
1654610770000|2022-06-07 14:06:10|40365.6|40325.6|40369|40329|40375.6|40335.6|40365.6|40325.6|5
1654610780000|2022-06-07 14:06:20|40367.5|40327.5|40385.6|40345.6|40389|40349|40364|40324|7
1654610790000|2022-06-07 14:06:30|40384|40344|40374|40334|40384|40344|40374|40334|2
1654610800000|2022-06-07 14:06:40|40355.6|40315.6|40359|40319|40364|40324|40355.6|40315.6|13
1654610810000|2022-06-07 14:06:50|40362.5|40322.5|40374|40334|40374|40334|40359|40319|7
1654610820000|2022-06-07 14:07:00|40372.5|40332.5|40370.6|40330.6|40374|40334|40364|40324|3
1654610830000|2022-06-07 14:07:10|40365.6|40325.6|40370.6|40330.6|40370.6|40330.6|40365.6|40325.6|5
1654610840000|2022-06-07 14:07:20|40374|40334|40374|40334|40380.6|40340.6|40374|40334|6
1654610850000|2022-06-07 14:07:30|40364|40324|40364|40324|40364|40324|40364|40324|6
1654610860000|2022-06-07 14:07:40|40355.6|40315.6|40355.6|40315.6|40355.6|40315.6|40354|40314|3
1654610870000|2022-06-07 14:07:50|40350.6|40310.6|40355.6|40315.6|40355.6|40315.6|40350.6|40310.6|7
1654610880000|2022-06-07 14:08:00|40354|40314|40365.6|40325.6|40365.6|40325.6|40354|40314|5
1654610890000|2022-06-07 14:08:10|40364|40324|40365.6|40325.6|40370.6|40330.6|40360.6|40320.6|5
1654610900000|2022-06-07 14:08:20|40370.6|40330.6|40365.6|40325.6|40380.6|40340.6|40365.6|40325.6|10
1654610910000|2022-06-07 14:08:30|40364|40324|40364|40324|40364|40324|40355.6|40315.6|1
1654610920000|2022-06-07 14:08:40|40360.6|40320.6|40354|40314|40360.6|40320.6|40352.5|40312.5|16
1654610930000|2022-06-07 14:08:50|40355.6|40315.6|40354|40314|40355.6|40315.6|40350.6|40310.6|4
1654610940000|2022-06-07 14:09:00|40360.6|40320.6|40354|40314|40360.6|40320.6|40354|40314|4
1654610950000|2022-06-07 14:09:10|||||||||5
1654610960000|2022-06-07 14:09:20|40324|40284|40329|40289|40329|40289|40324|40284|11
1654610970000|2022-06-07 14:09:30|40327.4|40287.4|40325.6|40285.6|40329|40289|40324|40284|3
1654610980000|2022-06-07 14:09:40|40327.1|40287.1|40327.1|40287.1|40330.6|40290.6|40325.6|40285.6|4
1654610990000|2022-06-07 14:09:50|40325.6|40285.6|40315.6|40275.6|40325.6|40285.6|40314|40274|12
1654611000000|2022-06-07 14:10:00|40322.4|40282.4|40304|40264|40334|40294|40304|40264|13
1654611010000|2022-06-07 14:10:10|40305.6|40265.6|40310.6|40270.6|40314|40274|40305.6|40265.6|6
1654611020000|2022-06-07 14:10:20|40304|40264|40304|40264|40307.1|40267.1|40300.6|40260.6|8
1654611030000|2022-06-07 14:10:30|40305.6|40265.6|40304|40264|40305.6|40265.6|40304|40264|5
1654611040000|2022-06-07 14:10:40|40305.6|40265.6|40314|40274|40314|40274|40305.6|40265.6|8
1654611050000|2022-06-07 14:10:50|40305.6|40265.6|40305.6|40265.6|40309|40269|40304|40264|3
1654611060000|2022-06-07 14:11:00|40304|40264|40304|40264|40309|40269|40304|40264|7
1654611070000|2022-06-07 14:11:10|40305.6|40265.6|40287.4|40247.4|40309|40269|40287.4|40247.4|20
1654611080000|2022-06-07 14:11:20|40284|40244|40284|40244|40287.4|40247.4|40284|40244|15
1654611090000|2022-06-07 14:11:30|40280.9|40240.9|40267.4|40227.4|40280.9|40240.9|40260.9|40220.9|13
1654611100000|2022-06-07 14:11:40|40270.9|40230.9|40274|40234|40280.9|40240.9|40270.9|40230.9|4
1654611110000|2022-06-07 14:11:50|40277.4|40237.4|40277.4|40237.4|40277.4|40237.4|40277.4|40237.4|0
1654611120000|2022-06-07 14:12:00|40280.9|40240.9|40304|40264|40312.4|40272.4|40280.9|40240.9|15
1654611130000|2022-06-07 14:12:10|40297.4|40257.4|40272.4|40232.4|40297.4|40257.4|40272.4|40232.4|19
1654611140000|2022-06-07 14:12:20|40270.9|40230.9|40274.3|40234.3|40279.3|40239.3|40270.9|40230.9|4
1654611150000|2022-06-07 14:12:30|40270.9|40230.9|40252.7|40212.7|40270.9|40230.9|40246.2|40206.2|13
1654611160000|2022-06-07 14:12:40|40249.3|40209.3|40247.7|40207.7|40261.2|40221.2|40247.7|40207.7|1
1654611170000|2022-06-07 14:12:50|40252.7|40212.7|40257.7|40217.7|40257.7|40217.7|40250.9|40210.9|3
1654611180000|2022-06-07 14:13:00|40254.3|40214.3|40237.7|40197.7|40254.3|40214.3|40237.7|40197.7|12
1654611190000|2022-06-07 14:13:10|40241.2|40201.2|40232.7|40192.7|40242.7|40202.7|40232.7|40192.7|8
1654611200000|2022-06-07 14:13:20|40237.7|40197.7|40249.3|40209.3|40249.3|40209.3|40237.7|40197.7|6
1654611210000|2022-06-07 14:13:30|40247.7|40207.7|40242.7|40202.7|40247.7|40207.7|40237.7|40197.7|6
1654611220000|2022-06-07 14:13:40|40247.7|40207.7|40244.3|40204.3|40249.3|40209.3|40235.9|40195.9|5
1654611230000|2022-06-07 14:13:50|40239.3|40199.3|40234.3|40194.3|40244.3|40204.3|40234.3|40194.3|4
1654611240000|2022-06-07 14:14:00|40240.9|40200.9|40249.3|40209.3|40249.3|40209.3|40240.9|40200.9|2
1654611250000|2022-06-07 14:14:10|40245.9|40205.9|40259.3|40219.3|40259.3|40219.3|40245.9|40205.9|6
1654611260000|2022-06-07 14:14:20|40260.9|40220.9|40250.9|40210.9|40274.3|40234.3|40250.9|40210.9|19
1654611270000|2022-06-07 14:14:30|40252.4|40212.4|40252.4|40212.4|40252.4|40212.4|40250.9|40210.9|2
1654611280000|2022-06-07 14:14:40|40247.4|40207.4|40250.9|40210.9|40255.9|40215.9|40240.9|40200.9|4
1654611290000|2022-06-07 14:14:50|40255.9|40215.9|40260.9|40220.9|40260.9|40220.9|40255.9|40215.9|3
1654611300000|2022-06-07 14:15:00|40265.9|40225.9|40255.9|40215.9|40280.9|40240.9|40255.9|40215.9|14
1654611310000|2022-06-07 14:15:10|40252.7|40212.7|40267.4|40227.4|40267.4|40227.4|40249.3|40209.3|11
1654611320000|2022-06-07 14:15:20|40260.9|40220.9|40260.9|40220.9|40267.4|40227.4|40260.9|40220.9|9
1654611330000|2022-06-07 14:15:30|40250.9|40210.9|40230.9|40190.9|40250.9|40210.9|40227.4|40187.4|22
1654611340000|2022-06-07 14:15:40|40225.9|40185.9|40222.4|40182.4|40229.3|40189.3|40222.4|40182.4|1
1654611350000|2022-06-07 14:15:50|40220.9|40180.9|40229.3|40189.3|40234.3|40194.3|40220.9|40180.9|4
1654611360000|2022-06-07 14:16:00|40227.7|40187.7|40229.3|40189.3|40229.3|40189.3|40227.7|40187.7|3
1654611370000|2022-06-07 14:16:10|40227.7|40187.7|40239.3|40199.3|40239.3|40199.3|40227.7|40187.7|4
1654611380000|2022-06-07 14:16:20|40237.7|40197.7|40234.3|40194.3|40239.3|40199.3|40227.7|40187.7|3
1654611390000|2022-06-07 14:16:30|40229.3|40189.3|40229.3|40189.3|40229.3|40189.3|40229.3|40189.3|3
1654611400000|2022-06-07 14:16:40|40227.7|40187.7|40224.3|40184.3|40227.7|40187.7|40224.3|40184.3|3
1654611410000|2022-06-07 14:16:50|40227.7|40187.7|40227.7|40187.7|40227.7|40187.7|40224.3|40184.3|6
1654611420000|2022-06-07 14:17:00|40219.3|40179.3|40219.3|40179.3|40219.3|40179.3|40209.3|40169.3|5
1654611430000|2022-06-07 14:17:10|40220.8|40180.8|40224.3|40184.3|40224.3|40184.3|40220.8|40180.8|1
1654611440000|2022-06-07 14:17:20|40219.3|40179.3|40224.3|40184.3|40227.7|40187.7|40219.3|40179.3|3
1654611450000|2022-06-07 14:17:30|40227.7|40187.7|40227.7|40187.7|40227.7|40187.7|40224.3|40184.3|1
1654611460000|2022-06-07 14:17:40|40219.3|40179.3|40226.2|40186.2|40226.2|40186.2|40219.3|40179.3|4
1654611470000|2022-06-07 14:17:50|40222.7|40182.7|40222.7|40182.7|40222.7|40182.7|40219.3|40179.3|5
1654611480000|2022-06-07 14:18:00|40219.3|40179.3|40217.7|40177.7|40224.3|40184.3|40217.7|40177.7|2
1654611490000|2022-06-07 14:18:10|40227.7|40187.7|40200.8|40160.8|40227.7|40187.7|40197.7|40157.7|21
1654611500000|2022-06-07 14:18:20|40204.3|40164.3|40214.3|40174.3|40214.3|40174.3|40200.8|40160.8|8
1654611510000|2022-06-07 14:18:30|40217.7|40177.7|40219.3|40179.3|40222.7|40182.7|40217.7|40177.7|6
1654611520000|2022-06-07 14:18:40|40224.3|40184.3|40227.7|40187.7|40234.3|40194.3|40224.3|40184.3|4
1654611530000|2022-06-07 14:18:50|40229.3|40189.3|40207.4|40167.4|40229.3|40189.3|40195.8|40155.8|18
1654611540000|2022-06-07 14:19:00|40210.8|40170.8|40222.4|40182.4|40222.4|40182.4|40210.8|40170.8|3
1654611550000|2022-06-07 14:19:10|40220.8|40180.8|40222.4|40182.4|40222.4|40182.4|40210.8|40170.8|5
1654611560000|2022-06-07 14:19:20|40220.8|40180.8|40210.8|40170.8|40222.4|40182.4|40210.8|40170.8|4
1654611570000|2022-06-07 14:19:30|40207.4|40167.4|40217.4|40177.4|40217.4|40177.4|40207.4|40167.4|7
1654611580000|2022-06-07 14:19:40|40220.8|40180.8|40222.4|40182.4|40222.4|40182.4|40220.8|40180.8|3
1654611590000|2022-06-07 14:19:50|40220.8|40180.8|40230.8|40190.8|40230.8|40190.8|40217.4|40177.4|2
1654611600000|2022-06-07 14:20:00|40227.4|40187.4|40222.4|40182.4|40230.8|40190.8|40220.8|40180.8|3
1654611610000|2022-06-07 14:20:10|40223.9|40183.9|40230.8|40190.8|40230.8|40190.8|40223.9|40183.9|2
1654611620000|2022-06-07 14:20:20|40227.4|40187.4|40230.8|40190.8|40237.4|40197.4|40227.4|40187.4|6
1654611630000|2022-06-07 14:20:30|40232.4|40192.4|40232.4|40192.4|40240.8|40200.8|40230.8|40190.8|6
1654611640000|2022-06-07 14:20:40|40230.8|40190.8|40222.4|40182.4|40232.4|40192.4|40220.8|40180.8|4
1654611650000|2022-06-07 14:20:50|40230.8|40190.8|40222.4|40182.4|40230.8|40190.8|40220.8|40180.8|3
1654611660000|2022-06-07 14:21:00|40223.9|40183.9|40197.4|40157.4|40232.4|40192.4|40195.8|40155.8|12
1654611670000|2022-06-07 14:21:10|40200.8|40160.8|40195.8|40155.8|40200.8|40160.8|40190.8|40150.8|4
1654611680000|2022-06-07 14:21:20|40194.3|40154.3|40194.3|40154.3|40194.3|40154.3|40194.3|40154.3|5
1654611690000|2022-06-07 14:21:30|40200.8|40160.8|40200.8|40160.8|40200.8|40160.8|40199.3|40159.3|7
1654611700000|2022-06-07 14:21:40|40209.3|40169.3|40212.4|40172.4|40215.8|40175.8|40205.8|40165.8|3
1654611710000|2022-06-07 14:21:50|40217.4|40177.4|40212.4|40172.4|40217.4|40177.4|40212.4|40172.4|2
1654611720000|2022-06-07 14:22:00|40217.4|40177.4|40232.4|40192.4|40232.4|40192.4|40212.4|40172.4|4
1654611730000|2022-06-07 14:22:10|40230.8|40190.8|40232.4|40192.4|40232.4|40192.4|40230.8|40190.8|2
1654611740000|2022-06-07 14:22:20|40230.8|40190.8|40220.8|40180.8|40232.4|40192.4|40220.8|40180.8|10
1654611750000|2022-06-07 14:22:30|40222.4|40182.4|40200.8|40160.8|40222.4|40182.4|40200.8|40160.8|8
1654611760000|2022-06-07 14:22:40|40199.3|40159.3|40197.7|40157.7|40209.3|40169.3|40197.7|40157.7|34
1654611770000|2022-06-07 14:22:50|40207.7|40167.7|40210.8|40170.8|40210.8|40170.8|40204.2|40164.2|8
1654611780000|2022-06-07 14:23:00|40204.2|40164.2|40200.8|40160.8|40209.2|40169.2|40200.8|40160.8|9
1654611790000|2022-06-07 14:23:10|||||||||4
1654611800000|2022-06-07 14:23:20|40212.4|40172.4|40210.8|40170.8|40212.4|40172.4|40210.8|40170.8|5
1654611810000|2022-06-07 14:23:30|40212.4|40172.4|40220.8|40180.8|40220.8|40180.8|40212.4|40172.4|5
1654611820000|2022-06-07 14:23:40|||||||||6
1654611830000|2022-06-07 14:23:50|40222.4|40182.4|40220.8|40180.8|40222.4|40182.4|40220.8|40180.8|4
1654611840000|2022-06-07 14:24:00|40222.4|40182.4|40220.8|40180.8|40222.4|40182.4|40217.4|40177.4|3
1654611850000|2022-06-07 14:24:10|40207.4|40167.4|40200.8|40160.8|40209.2|40169.2|40200.8|40160.8|6
1654611860000|2022-06-07 14:24:20|40199.2|40159.2|40200.8|40160.8|40200.8|40160.8|40195.8|40155.8|4
1654611870000|2022-06-07 14:24:30|40195.8|40155.8|40202.4|40162.4|40205.8|40165.8|40195.8|40155.8|2
1654611880000|2022-06-07 14:24:40|40200.8|40160.8|40210.8|40170.8|40210.8|40170.8|40200.8|40160.8|2
1654611890000|2022-06-07 14:24:50|40220.8|40180.8|40230.8|40190.8|40230.8|40190.8|40220.8|40180.8|9
1654611900000|2022-06-07 14:25:00|40232.4|40192.4|40230.8|40190.8|40233.9|40193.9|40230.8|40190.8|8
1654611910000|2022-06-07 14:25:10|40227.4|40187.4|40220.8|40180.8|40227.4|40187.4|40217.4|40177.4|7
1654611920000|2022-06-07 14:25:20|40230.8|40190.8|40230.8|40190.8|40230.8|40190.8|40230.8|40190.8|2
1654611930000|2022-06-07 14:25:30|40235.8|40195.8|40273.9|40233.9|40273.9|40233.9|40235.8|40195.8|10
1654611940000|2022-06-07 14:25:40|40277.4|40237.4|40285.5|40245.5|40285.5|40245.5|40277.4|40237.4|3
1654611950000|2022-06-07 14:25:50|40293.9|40253.9|40283.9|40243.9|40298.9|40258.9|40283.9|40243.9|9
1654611960000|2022-06-07 14:26:00|40273.9|40233.9|40273.9|40233.9|40278.9|40238.9|40273.9|40233.9|4
1654611970000|2022-06-07 14:26:10|40282.4|40242.4|40273.9|40233.9|40282.4|40242.4|40273.9|40233.9|6
1654611980000|2022-06-07 14:26:20|40263.9|40223.9|40272.4|40232.4|40272.4|40232.4|40262.4|40222.4|0
1654611990000|2022-06-07 14:26:30|40273.9|40233.9|40268.9|40228.9|40273.9|40233.9|40268.9|40228.9|0
1654612000000|2022-06-07 14:26:40|40263.9|40223.9|40248.9|40208.9|40268.9|40228.9|40248.9|40208.9|9
1654612010000|2022-06-07 14:26:50|40247.3|40207.3|40227.3|40187.3|40247.3|40207.3|40227.3|40187.3|8
1654612020000|2022-06-07 14:27:00|40228.9|40188.9|40232.3|40192.3|40232.3|40192.3|40228.9|40188.9|10
1654612030000|2022-06-07 14:27:10|||||||||2
1654612040000|2022-06-07 14:27:20|40237.3|40197.3|40240.8|40200.8|40240.8|40200.8|40235.8|40195.8|4
1654612050000|2022-06-07 14:27:30|40247.3|40207.3|40250.8|40210.8|40252.3|40212.3|40247.3|40207.3|10
1654612060000|2022-06-07 14:27:40|40252.3|40212.3|40255.8|40215.8|40255.8|40215.8|40250.8|40210.8|3
1654612070000|2022-06-07 14:27:50|40257.3|40217.3|40250.8|40210.8|40257.3|40217.3|40250.8|40210.8|5
1654612080000|2022-06-07 14:28:00|40252.3|40212.3|40232.3|40192.3|40252.3|40212.3|40232.3|40192.3|32
1654612090000|2022-06-07 14:28:10|40230.8|40190.8|40220.8|40180.8|40230.8|40190.8|40219.2|40179.2|3
1654612100000|2022-06-07 14:28:20|40224.2|40184.2|40214.2|40174.2|40224.2|40184.2|40214.2|40174.2|7
1654612110000|2022-06-07 14:28:30|40222.7|40182.7|40219.2|40179.2|40224.2|40184.2|40216.1|40176.1|6
1654612120000|2022-06-07 14:28:40|40217.7|40177.7|40220.8|40180.8|40224.2|40184.2|40217.7|40177.7|5
1654612130000|2022-06-07 14:28:50|40224.2|40184.2|40224.2|40184.2|40224.2|40184.2|40224.2|40184.2|1
1654612140000|2022-06-07 14:29:00|40230.8|40190.8|40230.8|40190.8|40234.2|40194.2|40230.8|40190.8|9
1654612150000|2022-06-07 14:29:10|40234.2|40194.2|40230.8|40190.8|40234.2|40194.2|40230.8|40190.8|1
1654612160000|2022-06-07 14:29:20|40234.2|40194.2|40230.8|40190.8|40237.7|40197.7|40230.8|40190.8|2
1654612170000|2022-06-07 14:29:30|40227.7|40187.7|40224.2|40184.2|40227.7|40187.7|40220.8|40180.8|10
1654612180000|2022-06-07 14:29:40|40219.2|40179.2|40219.2|40179.2|40219.2|40179.2|40219.2|40179.2|1
1654612190000|2022-06-07 14:29:50|40212.6|40172.6|40212.6|40172.6|40212.6|40172.6|40209.2|40169.2|2
1654612200000|2022-06-07 14:30:00|40211.1|40171.1|40217.6|40177.6|40222.6|40182.6|40207.6|40167.6|7
1654612210000|2022-06-07 14:30:10|40219.2|40179.2|40217.6|40177.6|40219.2|40179.2|40209.2|40169.2|1
1654612220000|2022-06-07 14:30:20|40214.2|40174.2|40216.1|40176.1|40216.1|40176.1|40199.2|40159.2|7
1654612230000|2022-06-07 14:30:30|40212.6|40172.6|40202.6|40162.6|40212.6|40172.6|40197.6|40157.6|9
1654612240000|2022-06-07 14:30:40|40199.2|40159.2|40219.2|40179.2|40224.2|40184.2|40199.2|40159.2|14
1654612250000|2022-06-07 14:30:50|40217.6|40177.6|40217.6|40177.6|40217.6|40177.6|40217.6|40177.6|5
1654612260000|2022-06-07 14:31:00|40210.8|40170.8|40214.2|40174.2|40217.6|40177.6|40210.8|40170.8|4
1654612270000|2022-06-07 14:31:10|40217.6|40177.6|40254.2|40214.2|40254.2|40214.2|40214.2|40174.2|7
1654612280000|2022-06-07 14:31:20|40255.8|40215.8|40254.2|40214.2|40255.8|40215.8|40254.2|40214.2|2
1654612290000|2022-06-07 14:31:30|40249.2|40209.2|40247.6|40207.6|40252.3|40212.3|40244.2|40204.2|16
1654612300000|2022-06-07 14:31:40|40240.8|40200.8|40240.8|40200.8|40244.2|40204.2|40232.6|40192.6|13
1654612310000|2022-06-07 14:31:50|||||||||5
1654612320000|2022-06-07 14:32:00|40249.2|40209.2|40249.2|40209.2|40249.2|40209.2|40249.2|40209.2|2
1654612330000|2022-06-07 14:32:10|40250.8|40210.8|40250.8|40210.8|40250.8|40210.8|40250.8|40210.8|4
1654612340000|2022-06-07 14:32:20|40240.4|40200.4|40255.8|40215.8|40255.8|40215.8|40240.4|40200.4|21
1654612350000|2022-06-07 14:32:30|40252.3|40212.3|40255.8|40215.8|40255.8|40215.8|40250.8|40210.8|2
1654612360000|2022-06-07 14:32:40|40257.3|40217.3|40252.3|40212.3|40257.3|40217.3|40250.8|40210.8|7
1654612370000|2022-06-07 14:32:50|40255.8|40215.8|40255.8|40215.8|40255.8|40215.8|40255.8|40215.8|1
1654612380000|2022-06-07 14:33:00|40257.3|40217.3|40255.8|40215.8|40257.3|40217.3|40255.8|40215.8|7
1654612400000|2022-06-07 14:33:20|40250.8|40210.8|40252.3|40212.3|40252.3|40212.3|40250.7|40210.7|6
1654612410000|2022-06-07 14:33:30|40250.7|40210.7|40252.3|40212.3|40257.3|40217.3|40250.7|40210.7|5
1654612420000|2022-06-07 14:33:40|40253.9|40213.9|40257.3|40217.3|40257.3|40217.3|40253.9|40213.9|7
1654612430000|2022-06-07 14:33:50|40260.4|40220.4|40243.9|40203.9|40260.4|40220.4|40243.9|40203.9|12
1654612440000|2022-06-07 14:34:00|40237.3|40197.3|40237.3|40197.3|40237.3|40197.3|40237.3|40197.3|3
1654612450000|2022-06-07 14:34:10|40230.7|40190.7|40232.3|40192.3|40232.3|40192.3|40227.3|40187.3|30
1654612460000|2022-06-07 14:34:20|40227.3|40187.3|40223.9|40183.9|40227.3|40187.3|40223.9|40183.9|1
1654612470000|2022-06-07 14:34:30|40228.9|40188.9|40238.9|40198.9|40238.9|40198.9|40228.9|40188.9|31
1654612480000|2022-06-07 14:34:40|40233.9|40193.9|40245.4|40205.4|40248.9|40208.9|40233.9|40193.9|8
1654612490000|2022-06-07 14:34:50|40243.9|40203.9|40233.9|40193.9|40243.9|40203.9|40233.9|40193.9|1
1654612500000|2022-06-07 14:35:00|40222.3|40182.3|40227.3|40187.3|40230.7|40190.7|40222.3|40182.3|3
1654612510000|2022-06-07 14:35:10|40223.9|40183.9|40222.3|40182.3|40230.7|40190.7|40217.3|40177.3|36
1654612520000|2022-06-07 14:35:20|40217.3|40177.3|40233.9|40193.9|40235.4|40195.4|40217.3|40177.3|4
1654612530000|2022-06-07 14:35:30|40235.4|40195.4|40233.9|40193.9|40235.4|40195.4|40233.9|40193.9|6
1654612540000|2022-06-07 14:35:40|40228.9|40188.9|40233.9|40193.9|40233.9|40193.9|40228.9|40188.9|5
1654612550000|2022-06-07 14:35:50|||||||||4
1654612560000|2022-06-07 14:36:00|||||||||6
1654612570000|2022-06-07 14:36:10|||||||||6
1654612580000|2022-06-07 14:36:20|40257|40217|40255.4|40215.4|40260.4|40220.4|40250.4|40210.4|23
1654612590000|2022-06-07 14:36:30|40253.9|40213.9|40253.9|40213.9|40255.4|40215.4|40250.4|40210.4|3
1654612600000|2022-06-07 14:36:40|40250.4|40210.4|40247|40207|40250.4|40210.4|40247|40207|1
1654612610000|2022-06-07 14:36:50|40245.4|40205.4|40247|40207|40253.9|40213.9|40245.4|40205.4|9
1654612620000|2022-06-07 14:37:00|40245.4|40205.4|40238.8|40198.8|40245.4|40205.4|40228.8|40188.8|9
1654612630000|2022-06-07 14:37:10|40233.8|40193.8|40232.3|40192.3|40235.4|40195.4|40232.3|40192.3|4
1654612640000|2022-06-07 14:37:20|40222.3|40182.3|40222.3|40182.3|40222.3|40182.3|40222.3|40182.3|6
1654612650000|2022-06-07 14:37:30|40220.7|40180.7|40203.8|40163.8|40220.7|40180.7|40203.8|40163.8|9
1654612660000|2022-06-07 14:37:40|||||||||4
1654612670000|2022-06-07 14:37:50|40198.8|40158.8|40192.3|40152.3|40198.8|40158.8|40192.3|40152.3|8
1654612680000|2022-06-07 14:38:00|40193.8|40153.8|40193.8|40153.8|40193.8|40153.8|40193.8|40153.8|6
1654612690000|2022-06-07 14:38:10|40203.8|40163.8|40203.8|40163.8|40203.8|40163.8|40203.8|40163.8|2
1654612700000|2022-06-07 14:38:20|40195.4|40155.4|40203.8|40163.8|40203.8|40163.8|40195.4|40155.4|10
1654612710000|2022-06-07 14:38:30|||||||||3
1654612720000|2022-06-07 14:38:40|||||||||4
1654612730000|2022-06-07 14:38:50|40207.3|40167.3|40213.8|40173.8|40217.3|40177.3|40207.3|40167.3|10
1654612740000|2022-06-07 14:39:00|40215.4|40175.4|40205.4|40165.4|40215.4|40175.4|40205.4|40165.4|26
1654612750000|2022-06-07 14:39:10|40208.8|40168.8|40213.8|40173.8|40213.8|40173.8|40203.8|40163.8|6
1654612760000|2022-06-07 14:39:20|40205.4|40165.4|40203.8|40163.8|40208.8|40168.8|40203.8|40163.8|4
1654612770000|2022-06-07 14:39:30|||||||||1
1654612780000|2022-06-07 14:39:40|40193.8|40153.8|40193.8|40153.8|40193.8|40153.8|40193.8|40153.8|6
1654612790000|2022-06-07 14:39:50|40188.8|40148.8|40193.8|40153.8|40193.8|40153.8|40188.8|40148.8|5
1654612800000|2022-06-07 14:40:00|40197.3|40157.3|40193.8|40153.8|40202.3|40162.3|40193.8|40153.8|6
1654612810000|2022-06-07 14:40:10|40188.8|40148.8|40185.4|40145.4|40188.8|40148.8|40173.8|40133.8|14
1654612820000|2022-06-07 14:40:20|40183.8|40143.8|40183.8|40143.8|40183.8|40143.8|40183.8|40143.8|0
1654612830000|2022-06-07 14:40:30|40193.8|40153.8|40193.8|40153.8|40193.8|40153.8|40190.4|40150.4|4
1654612840000|2022-06-07 14:40:40|40195.4|40155.4|40193.8|40153.8|40195.4|40155.4|40193.8|40153.8|2
1654612850000|2022-06-07 14:40:50|40195.4|40155.4|40195.4|40155.4|40200.4|40160.4|40191.9|40151.9|3
1654612860000|2022-06-07 14:41:00|40196.9|40156.9|40220.4|40180.4|40220.4|40180.4|40195.4|40155.4|13
1654612870000|2022-06-07 14:41:10|40236.9|40196.9|40246.9|40206.9|40246.9|40206.9|40236.9|40196.9|18
1654612880000|2022-06-07 14:41:20|40236.9|40196.9|40236.9|40196.9|40241.9|40201.9|40236.9|40196.9|4
1654612890000|2022-06-07 14:41:30|40231.9|40191.9|40246.9|40206.9|40246.9|40206.9|40231.9|40191.9|5
1654612900000|2022-06-07 14:41:40|40256.9|40216.9|40246.9|40206.9|40256.9|40216.9|40246.9|40206.9|22
1654612910000|2022-06-07 14:41:50|40243.5|40203.5|40226.9|40186.9|40243.5|40203.5|40226.9|40186.9|11
1654612920000|2022-06-07 14:42:00|40236.9|40196.9|40221.9|40181.9|40241.9|40201.9|40216.9|40176.9|20
1654612930000|2022-06-07 14:42:10|40218.5|40178.5|40245.1|40205.1|40245.1|40205.1|40216.9|40176.9|31
1654612940000|2022-06-07 14:42:20|40250.1|40210.1|40266.3|40226.3|40271.3|40231.3|40250.1|40210.1|36
1654612950000|2022-06-07 14:42:30|40261.3|40221.3|40251.3|40211.3|40266.3|40226.3|40246.3|40206.3|20
1654612960000|2022-06-07 14:42:40|40246.3|40206.3|40311|40271|40319.4|40279.4|40246.3|40206.3|163
1654612970000|2022-06-07 14:42:50|40316|40276|40329.4|40289.4|40331|40291|40311|40271|20
1654612980000|2022-06-07 14:43:00|40331|40291|40336|40296|40341|40301|40329.4|40289.4|13
1654612990000|2022-06-07 14:43:10|40342.5|40302.5|40342.5|40302.5|40351|40311|40327.5|40287.5|21
1654613000000|2022-06-07 14:43:20|40337.5|40297.5|40316|40276|40337.5|40297.5|40316|40276|17
1654613010000|2022-06-07 14:43:30|40311|40271|40326|40286|40326|40286|40309.4|40269.4|12
1654613020000|2022-06-07 14:43:40|40329.4|40289.4|40329.4|40289.4|40336|40296|40326|40286|13
1654613030000|2022-06-07 14:43:50|40326|40286|40321|40281|40329.4|40289.4|40311|40271|7
1654613040000|2022-06-07 14:44:00|40322.5|40282.5|40331|40291|40336|40296|40322.5|40282.5|14
1654613050000|2022-06-07 14:44:10|40336|40296|40336|40296|40336|40296|40336|40296|1
1654613060000|2022-06-07 14:44:20|40341|40301|40362.5|40322.5|40362.5|40322.5|40341|40301|28
1654613070000|2022-06-07 14:44:30|40357.5|40317.5|40404.1|40364.1|40404.1|40364.1|40357.5|40317.5|34
1654613080000|2022-06-07 14:44:40|40399.1|40359.1|40394.1|40354.1|40402.5|40362.5|40389.1|40349.1|29
1654613090000|2022-06-07 14:44:50|40432.2|40392.2|40448.8|40408.8|40448.8|40408.8|40425.6|40385.6|44
1654613100000|2022-06-07 14:45:00|40447.2|40407.2|40485.3|40445.3|40495.3|40455.3|40447.2|40407.2|144
1654613110000|2022-06-07 14:45:10|40481.9|40441.9|40536.6|40496.6|40553.4|40513.4|40480.3|40440.3|36
1654613120000|2022-06-07 14:45:20|40535|40495|40515.3|40475.3|40548.4|40508.4|40511.9|40471.9|43
1654613130000|2022-06-07 14:45:30|40518.8|40478.8|40493.8|40453.8|40518.8|40478.8|40492.2|40452.2|31
1654613140000|2022-06-07 14:45:40|40503.8|40463.8|40459.1|40419.1|40503.8|40463.8|40450.6|40410.6|85
1654613150000|2022-06-07 14:45:50|40455.6|40415.6|40465.6|40425.6|40465.6|40425.6|40454.1|40414.1|10
1654613160000|2022-06-07 14:46:00|40460.6|40420.6|40464.1|40424.1|40465.6|40425.6|40460.6|40420.6|4
1654613170000|2022-06-07 14:46:10|40460.6|40420.6|40441|40401|40460.6|40420.6|40436|40396|11
1654613180000|2022-06-07 14:46:20|40444.4|40404.4|40479.1|40439.1|40491|40451|40427.5|40387.5|25
1654613190000|2022-06-07 14:46:30|40474.1|40434.1|40467.8|40427.8|40477.5|40437.5|40447.8|40407.8|34
1654613200000|2022-06-07 14:46:40|40466.3|40426.3|40477.8|40437.8|40477.8|40437.8|40466.3|40426.3|5
1654613210000|2022-06-07 14:46:50|40479.4|40439.4|40477.8|40437.8|40479.4|40439.4|40477.8|40437.8|4
1654613220000|2022-06-07 14:47:00|||||||||13
1654613230000|2022-06-07 14:47:10|40474.4|40434.4|40457.8|40417.8|40474.4|40434.4|40457.8|40417.8|8
1654613240000|2022-06-07 14:47:20|40459.4|40419.4|40469.4|40429.4|40469.4|40429.4|40459.4|40419.4|19
1654613250000|2022-06-07 14:47:30|40467.8|40427.8|40469.4|40429.4|40469.4|40429.4|40467.8|40427.8|2
1654613260000|2022-06-07 14:47:40|40470.9|40430.9|40459.4|40419.4|40470.9|40430.9|40459.4|40419.4|12
1654613270000|2022-06-07 14:47:50|40455.9|40415.9|40459.4|40419.4|40459.4|40419.4|40455.9|40415.9|1
1654613280000|2022-06-07 14:48:00|40454.4|40414.4|40470.9|40430.9|40474.4|40434.4|40454.4|40414.4|21
1654613290000|2022-06-07 14:48:10|40469.4|40429.4|40430.9|40390.9|40469.4|40429.4|40429.4|40389.4|12
1654613300000|2022-06-07 14:48:20|40434.1|40394.1|40472.5|40432.5|40475.9|40435.9|40434.1|40394.1|18
1654613310000|2022-06-07 14:48:30|40475.9|40435.9|40475.9|40435.9|40485.9|40445.9|40472.5|40432.5|7
1654613320000|2022-06-07 14:48:40|40472.5|40432.5|40475.9|40435.9|40477.5|40437.5|40462.5|40422.5|7
1654613330000|2022-06-07 14:48:50|40472.5|40432.5|40464.4|40424.4|40472.5|40432.5|40450.9|40410.9|34
1654613340000|2022-06-07 14:49:00|40460.9|40420.9|40524.1|40484.1|40529.1|40489.1|40460.9|40420.9|18
1654613350000|2022-06-07 14:49:10|40522.5|40482.5|40524.1|40484.1|40532.5|40492.5|40514.1|40474.1|18
1654613360000|2022-06-07 14:49:20|40525.6|40485.6|40514.1|40474.1|40525.6|40485.6|40509.1|40469.1|7
1654613370000|2022-06-07 14:49:30|40515.6|40475.6|40535.6|40495.6|40555.6|40515.6|40515.6|40475.6|16
1654613380000|2022-06-07 14:49:40|40539.1|40499.1|40540.6|40500.6|40540.6|40500.6|40530.6|40490.6|15
1654613390000|2022-06-07 14:49:50|40537.2|40497.2|40539|40499|40555.6|40515.6|40524.1|40484.1|18
1654613400000|2022-06-07 14:50:00|40540.6|40500.6|40535.6|40495.6|40557.2|40517.2|40534|40494|21
1654613410000|2022-06-07 14:50:10|40534|40494|40524|40484|40535.6|40495.6|40519|40479|40
1654613420000|2022-06-07 14:50:20|40519|40479|40514|40474|40519|40479|40512.5|40472.5|10
1654613430000|2022-06-07 14:50:30|40512.5|40472.5|40502.5|40462.5|40514|40474|40482.5|40442.5|15
1654613440000|2022-06-07 14:50:40|40499|40459|40492.5|40452.5|40502.5|40462.5|40470.9|40430.9|21
1654613450000|2022-06-07 14:50:50|40495.9|40455.9|40470.9|40430.9|40495.9|40455.9|40470.9|40430.9|11
1654613460000|2022-06-07 14:51:00|40474.4|40434.4|40489.4|40449.4|40494.4|40454.4|40474.4|40434.4|13
1654613470000|2022-06-07 14:51:10|40485.9|40445.9|40490.9|40450.9|40492.5|40452.5|40482.5|40442.5|10
1654613480000|2022-06-07 14:51:20|40489.4|40449.4|40480.9|40440.9|40492.5|40452.5|40480.9|40440.9|13
1654613490000|2022-06-07 14:51:30|40482.5|40442.5|40500.9|40460.9|40502.5|40462.5|40482.5|40442.5|7
1654613500000|2022-06-07 14:51:40|40502.5|40462.5|40527.5|40487.5|40532.5|40492.5|40502.5|40462.5|16
1654613510000|2022-06-07 14:51:50|40525.9|40485.9|40540.9|40500.9|40540.9|40500.9|40512.5|40472.5|7
1654613520000|2022-06-07 14:52:00|40542.5|40502.5|40562.5|40522.5|40572.5|40532.5|40542.5|40502.5|35
1654613530000|2022-06-07 14:52:10|40554|40514|40562.5|40522.5|40562.5|40522.5|40552.5|40512.5|4
1654613540000|2022-06-07 14:52:20|40572.5|40532.5|40584|40544|40585.6|40545.6|40572.5|40532.5|21
1654613550000|2022-06-07 14:52:30|40590.6|40550.6|40567.5|40527.5|40592.2|40552.2|40567.5|40527.5|14
1654613560000|2022-06-07 14:52:40|40564|40524|40542.5|40502.5|40564|40524|40540.9|40500.9|11
1654613570000|2022-06-07 14:52:50|40550.9|40510.9|40512.5|40472.5|40550.9|40510.9|40507.8|40467.8|63
1654613580000|2022-06-07 14:53:00|40509.4|40469.4|40487.8|40447.8|40509.4|40469.4|40482.8|40442.8|26
1654613590000|2022-06-07 14:53:10|40490.9|40450.9|40500.9|40460.9|40507.5|40467.5|40490.9|40450.9|12
1654613600000|2022-06-07 14:53:20|40499.3|40459.3|40495.9|40455.9|40499.3|40459.3|40490.9|40450.9|0
1654613610000|2022-06-07 14:53:30|||||||||2
1654613620000|2022-06-07 14:53:40|40497.5|40457.5|40499.3|40459.3|40507.8|40467.8|40497.5|40457.5|28
1654613630000|2022-06-07 14:53:50|40504.3|40464.3|40514.3|40474.3|40519.3|40479.3|40504.3|40464.3|9
1654613640000|2022-06-07 14:54:00|40517.8|40477.8|40539.3|40499.3|40544.3|40504.3|40514.3|40474.3|9
1654613650000|2022-06-07 14:54:10|40540.9|40500.9|40577.5|40537.5|40579|40539|40539.3|40499.3|61
1654613660000|2022-06-07 14:54:20|40584|40544|40572.5|40532.5|40584|40544|40572.5|40532.5|16
1654613670000|2022-06-07 14:54:30|40574|40534|40595.6|40555.6|40595.6|40555.6|40562.5|40522.5|26
1654613680000|2022-06-07 14:54:40|40592.1|40552.1|40593.7|40553.7|40610.3|40570.3|40568.7|40528.7|35
1654613690000|2022-06-07 14:54:50|40588.7|40548.7|40588.7|40548.7|40597.1|40557.1|40588.7|40548.7|11
1654613700000|2022-06-07 14:55:00|40587.1|40547.1|40630.3|40590.3|40630.3|40590.3|40587.1|40547.1|33
1654613710000|2022-06-07 14:55:10|40631.8|40591.8|40630.3|40590.3|40635.3|40595.3|40620.3|40580.3|8
1654613720000|2022-06-07 14:55:20|40628.7|40588.7|40623.7|40583.7|40628.7|40588.7|40593.7|40553.7|41
1654613730000|2022-06-07 14:55:30|40620.3|40580.3|40610.2|40570.2|40630.3|40590.3|40610.2|40570.2|5
1654613740000|2022-06-07 14:55:40|40593.7|40553.7|40598.7|40558.7|40598.7|40558.7|40593.7|40553.7|10
1654613750000|2022-06-07 14:55:50|40607.1|40567.1|40590.6|40550.6|40608.7|40568.7|40590.6|40550.6|12
1654613760000|2022-06-07 14:56:00|40582.1|40542.1|40585.6|40545.6|40585.6|40545.6|40575.6|40535.6|2
1654613770000|2022-06-07 14:56:10|40590.6|40550.6|40595.2|40555.2|40597.1|40557.1|40590.6|40550.6|28
1654613780000|2022-06-07 14:56:20|40588.7|40548.7|40603.4|40563.4|40606.8|40566.8|40588.7|40548.7|7
1654613790000|2022-06-07 14:56:30|40601.8|40561.8|40603.4|40563.4|40603.4|40563.4|40598.4|40558.4|0
1654613800000|2022-06-07 14:56:40|40601.8|40561.8|40598.4|40558.4|40603.4|40563.4|40586.8|40546.8|16
1654613810000|2022-06-07 14:56:50|40603.4|40563.4|40613.4|40573.4|40613.4|40573.4|40603.4|40563.4|4
1654613820000|2022-06-07 14:57:00|40614.9|40574.9|40664.9|40624.9|40674.9|40634.9|40614.9|40574.9|23
1654613830000|2022-06-07 14:57:10|40666.5|40626.5|40646.5|40606.5|40674.9|40634.9|40646.5|40606.5|10
1654613840000|2022-06-07 14:57:20|40649.9|40609.9|40644.9|40604.9|40659.9|40619.9|40644.9|40604.9|7
1654613850000|2022-06-07 14:57:30|40649.9|40609.9|40616.5|40576.5|40664.9|40624.9|40616.5|40576.5|18
1654613860000|2022-06-07 14:57:40|40611.5|40571.5|40622.7|40582.7|40628|40588|40599.6|40559.6|30
1654613870000|2022-06-07 14:57:50|40644.3|40604.3|40623.6|40583.6|40655.8|40615.8|40623.6|40583.6|52
1654613880000|2022-06-07 14:58:00|40625.2|40585.2|40655.2|40615.2|40660.2|40620.2|40605.2|40565.2|31
1654613890000|2022-06-07 14:58:10|40653.6|40613.6|40652.1|40612.1|40665.2|40625.2|40630.5|40590.5|60
1654613900000|2022-06-07 14:58:20|40650.5|40610.5|40625.8|40585.8|40653.9|40613.9|40610.8|40570.8|21
1654613910000|2022-06-07 14:58:30|40624.3|40584.3|40632.4|40592.4|40632.4|40592.4|40617.7|40577.7|15
1654613920000|2022-06-07 14:58:40|40625.8|40585.8|40607.4|40567.4|40625.8|40585.8|40607.4|40567.4|28
1654613930000|2022-06-07 14:58:50|40608.9|40568.9|40572.7|40532.7|40612.4|40572.4|40567.7|40527.7|48
1654613940000|2022-06-07 14:59:00|40576.1|40536.1|40625.8|40585.8|40630.8|40590.8|40576.1|40536.1|24
1654613950000|2022-06-07 14:59:10|40627.4|40587.4|40625.8|40585.8|40635.8|40595.8|40615.8|40575.8|7
1654613960000|2022-06-07 14:59:20|40629.3|40589.3|40645.8|40605.8|40649.3|40609.3|40629.3|40589.3|6
1654613970000|2022-06-07 14:59:30|40654.3|40614.3|40622.4|40582.4|40655.8|40615.8|40614.3|40574.3|11
1654613980000|2022-06-07 14:59:40|40620.8|40580.8|40620.8|40580.8|40620.8|40580.8|40589.6|40549.6|25
1654613990000|2022-06-07 14:59:50|40619.3|40579.3|40572.7|40532.7|40620.8|40580.8|40572.7|40532.7|24
1654614000000|2022-06-07 15:00:00|40575.8|40535.8|40602.7|40562.7|40609.3|40569.3|40572.7|40532.7|12
1654614010000|2022-06-07 15:00:10|40620.8|40580.8|40627.7|40587.7|40644.3|40604.3|40620.8|40580.8|44
1654614020000|2022-06-07 15:00:20|40624.2|40584.2|40639.2|40599.2|40650.8|40610.8|40624.2|40584.2|17
1654614030000|2022-06-07 15:00:30|40635.8|40595.8|40625.8|40585.8|40640.8|40600.8|40625.8|40585.8|4
1654614040000|2022-06-07 15:00:40|40627.4|40587.4|40625.8|40585.8|40635.8|40595.8|40620.8|40580.8|33
1654614050000|2022-06-07 15:00:50|40627.4|40587.4|40660.8|40620.8|40660.8|40620.8|40627.4|40587.4|5
1654614060000|2022-06-07 15:01:00|40657.4|40617.4|40773.6|40733.6|40773.6|40733.6|40655.8|40615.8|35
1654614070000|2022-06-07 15:01:10|40782|40742|40782|40742|40782|40742|40747|40707|30
1654614080000|2022-06-07 15:01:20|40780.5|40740.5|40728.6|40688.6|40780.5|40740.5|40728.6|40688.6|28
1654614090000|2022-06-07 15:01:30|40698.9|40658.9|40698.6|40658.6|40723.6|40683.6|40692|40652|45
1654614100000|2022-06-07 15:01:40|40700.2|40660.2|40742|40702|40747|40707|40700.2|40660.2|31
1654614110000|2022-06-07 15:01:50|40747|40707|40763.6|40723.6|40768.6|40728.6|40747|40707|8
1654614120000|2022-06-07 15:02:00|40767|40727|40813.6|40773.6|40813.6|40773.6|40767|40727|17
1654614130000|2022-06-07 15:02:10|40815.1|40775.1|40878.3|40838.3|40885.1|40845.1|40815.1|40775.1|36
1654614140000|2022-06-07 15:02:20|40881.7|40841.7|40887.9|40847.9|40901.4|40861.4|40869.8|40829.8|30
1654614150000|2022-06-07 15:02:30|40891.4|40851.4|40852.9|40812.9|40891.4|40851.4|40852.9|40812.9|21
1654614160000|2022-06-07 15:02:40|40847.9|40807.9|40822.9|40782.9|40854.5|40814.5|40822.9|40782.9|17
1654614170000|2022-06-07 15:02:50|40821.4|40781.4|40841.4|40801.4|40844.8|40804.8|40801.4|40761.4|21
1654614180000|2022-06-07 15:03:00|40844.8|40804.8|40844.8|40804.8|40861.4|40821.4|40844.8|40804.8|34
1654614190000|2022-06-07 15:03:10|40849.8|40809.8|40839.8|40799.8|40849.8|40809.8|40839.8|40799.8|7
1654614200000|2022-06-07 15:03:20|40823.3|40783.3|40802|40762|40825.1|40785.1|40795.1|40755.1|33
1654614210000|2022-06-07 15:03:30|40792|40752|40813.6|40773.6|40813.6|40773.6|40783.6|40743.6|19
1654614220000|2022-06-07 15:03:40|40823.6|40783.6|40815.1|40775.1|40832|40792|40803.6|40763.6|8
1654614230000|2022-06-07 15:03:50|40813.6|40773.6|40773.9|40733.9|40813.6|40773.6|40773.9|40733.9|13
1654614240000|2022-06-07 15:04:00|40775.5|40735.5|40758.9|40718.9|40775.5|40735.5|40758.9|40718.9|4
1654614250000|2022-06-07 15:04:10|40760.5|40720.5|40730.5|40690.5|40765.5|40725.5|40730.5|40690.5|26
1654614260000|2022-06-07 15:04:20|40728.9|40688.9|40662.7|40622.7|40728.9|40688.9|40659.2|40619.2|40
1654614270000|2022-06-07 15:04:30|40657.7|40617.7|40639.2|40599.2|40674.2|40634.2|40639.2|40599.2|9
1654614280000|2022-06-07 15:04:40|40640.8|40600.8|40646.1|40606.1|40659.2|40619.2|40636.1|40596.1|18
1654614290000|2022-06-07 15:04:50|40651.1|40611.1|40646.1|40606.1|40651.1|40611.1|40631.1|40591.1|13
1654614300000|2022-06-07 15:05:00|40642.7|40602.7|40626.4|40586.4|40652.7|40612.7|40621.1|40581.1|18
1654614310000|2022-06-07 15:05:10|40631.4|40591.4|40596.4|40556.4|40636.4|40596.4|40596.4|40556.4|20
1654614320000|2022-06-07 15:05:20|40594.9|40554.9|40634.9|40594.9|40634.9|40594.9|40591.4|40551.4|22
1654614330000|2022-06-07 15:05:30|40641.4|40601.4|40646.4|40606.4|40664.5|40624.5|40623.3|40583.3|25
1654614340000|2022-06-07 15:05:40|40643|40603|40643|40603|40656.4|40616.4|40626.4|40586.4|21
1654614350000|2022-06-07 15:05:50|40639.5|40599.5|40641.1|40601.1|40649.5|40609.5|40639.5|40599.5|9
1654614360000|2022-06-07 15:06:00|40637.6|40597.6|40654.2|40614.2|40675.8|40635.8|40622.6|40582.6|68
1654614370000|2022-06-07 15:06:10|40645.8|40605.8|40708.9|40668.9|40708.9|40668.9|40644.2|40604.2|14
1654614380000|2022-06-07 15:06:20|40703.9|40663.9|40698.9|40658.9|40720.4|40680.4|40698.9|40658.9|23
1654614390000|2022-06-07 15:06:30|40690.4|40650.4|40698.9|40658.9|40698.9|40658.9|40688.9|40648.9|9
1654614400000|2022-06-07 15:06:40|40695.4|40655.4|40708.9|40668.9|40713.9|40673.9|40695.4|40655.4|5
1654614410000|2022-06-07 15:06:50|40707.3|40667.3|40710.4|40670.4|40713.9|40673.9|40707.3|40667.3|9
1654614420000|2022-06-07 15:07:00|40713.9|40673.9|40755.4|40715.4|40760.4|40720.4|40713.9|40673.9|22
1654614430000|2022-06-07 15:07:10|40758.9|40718.9|40755.4|40715.4|40765.4|40725.4|40745.4|40705.4|14
1654614440000|2022-06-07 15:07:20|40752|40712|40748.9|40708.9|40752|40712|40745.4|40705.4|2
1654614450000|2022-06-07 15:07:30|40733.9|40693.9|40717.3|40677.3|40738.9|40698.9|40717.3|40677.3|26
1654614460000|2022-06-07 15:07:40|40720.8|40680.8|40716.1|40676.1|40729.2|40689.2|40709.2|40669.2|6
1654614470000|2022-06-07 15:07:50|40721.1|40681.1|40709.2|40669.2|40722.6|40682.6|40699.2|40659.2|18
1654614480000|2022-06-07 15:08:00|40712.6|40672.6|40734.2|40694.2|40734.2|40694.2|40712.6|40672.6|14
1654614490000|2022-06-07 15:08:10|40742.3|40702.3|40720.8|40680.8|40742.3|40702.3|40720.8|40680.8|30
1654614500000|2022-06-07 15:08:20|40720.7|40680.7|40720.7|40680.7|40725.7|40685.7|40720.7|40680.7|2
1654614510000|2022-06-07 15:08:30|40722.3|40682.3|40710.7|40670.7|40725.7|40685.7|40710.7|40670.7|2
1654614520000|2022-06-07 15:08:40|40707.3|40667.3|40735.4|40695.4|40738.9|40698.9|40685.7|40645.7|17
1654614530000|2022-06-07 15:08:50|40737|40697|40732|40692|40742|40702|40715.4|40675.4|8
1654614540000|2022-06-07 15:09:00|40730.4|40690.4|40742|40702|40755.4|40715.4|40730.4|40690.4|14
1654614550000|2022-06-07 15:09:10|40738.5|40698.5|40728.5|40688.5|40748.5|40708.5|40728.5|40688.5|7
1654614560000|2022-06-07 15:09:20|40733.5|40693.5|40742|40702|40742|40702|40732|40692|6
1654614570000|2022-06-07 15:09:30|40737|40697|40742|40702|40745.4|40705.4|40735.4|40695.4|3
1654614580000|2022-06-07 15:09:40|40740.4|40700.4|40773.9|40733.9|40777.3|40737.3|40740.4|40700.4|16
1654614590000|2022-06-07 15:09:50|40770.4|40730.4|40748.9|40708.9|40770.4|40730.4|40748.9|40708.9|23
1654614600000|2022-06-07 15:10:00|40747.3|40707.3|40748.9|40708.9|40758.9|40718.9|40742.3|40702.3|23
1654614610000|2022-06-07 15:10:10|40752.3|40712.3|40742.3|40702.3|40752.3|40712.3|40738.9|40698.9|3
1654614620000|2022-06-07 15:10:20|40747.3|40707.3|40712.3|40672.3|40747.3|40707.3|40712.3|40672.3|14
1654614630000|2022-06-07 15:10:30|40717.3|40677.3|40682.3|40642.3|40717.3|40677.3|40682.3|40642.3|14
1654614640000|2022-06-07 15:10:40|40680.7|40640.7|40672.3|40632.3|40680.7|40640.7|40672.3|40632.3|0
1654614650000|2022-06-07 15:10:50|40667.3|40627.3|40682.3|40642.3|40685.7|40645.7|40667.3|40627.3|14
1654614660000|2022-06-07 15:11:00|40677.3|40637.3|40709.5|40669.5|40716.1|40676.1|40677.3|40637.3|31
1654614670000|2022-06-07 15:11:10|40706.1|40666.1|40702.6|40662.6|40706.1|40666.1|40702.6|40662.6|0
1654614680000|2022-06-07 15:11:20|40706.1|40666.1|40691.1|40651.1|40707.6|40667.6|40691.1|40651.1|5
1654614690000|2022-06-07 15:11:30|40689.5|40649.5|40697.9|40657.9|40706.4|40666.4|40679.5|40639.5|22
1654614700000|2022-06-07 15:11:40|40706.4|40666.4|40697.9|40657.9|40706.4|40666.4|40697.9|40657.9|7
1654614710000|2022-06-07 15:11:50|40686.4|40646.4|40696.4|40656.4|40697.9|40657.9|40686.4|40646.4|8
1654614720000|2022-06-07 15:12:00|40697.9|40657.9|40696.4|40656.4|40703.3|40663.3|40687.9|40647.9|8
1654614730000|2022-06-07 15:12:10|40694.8|40654.8|40711.4|40671.4|40711.4|40671.4|40694.8|40654.8|7
1654614740000|2022-06-07 15:12:20|40706.4|40666.4|40706.4|40666.4|40713.3|40673.3|40698.3|40658.3|3
1654614750000|2022-06-07 15:12:30|40709.8|40669.8|40752.9|40712.9|40756.4|40716.4|40709.8|40669.8|14
1654614760000|2022-06-07 15:12:40|40746.4|40706.4|40751.4|40711.4|40756.4|40716.4|40739.5|40699.5|7
1654614770000|2022-06-07 15:12:50|40746.4|40706.4|40746.4|40706.4|40762.9|40722.9|40746.4|40706.4|7
1654614780000|2022-06-07 15:13:00|40714.8|40674.8|40713.2|40673.2|40714.8|40674.8|40704.8|40664.8|5
1654614790000|2022-06-07 15:13:10|40714.8|40674.8|40716.4|40676.4|40726.4|40686.4|40713.2|40673.2|12
1654614800000|2022-06-07 15:13:20|40706.4|40666.4|40706.4|40666.4|40709.8|40669.8|40704.8|40664.8|2
1654614810000|2022-06-07 15:13:30|40711.4|40671.4|40716.4|40676.4|40717.9|40677.9|40707.9|40667.9|13
1654614820000|2022-06-07 15:13:40|40707.9|40667.9|40729.5|40689.5|40729.5|40689.5|40707.9|40667.9|5
1654614830000|2022-06-07 15:13:50|40731|40691|40756|40716|40759.5|40719.5|40729.5|40689.5|3
1654614840000|2022-06-07 15:14:00|40759.5|40719.5|40761|40721|40761|40721|40751|40711|3
1654614850000|2022-06-07 15:14:10|40764.5|40724.5|40742.9|40702.9|40771|40731|40739.5|40699.5|15
1654614860000|2022-06-07 15:14:20|40752.9|40712.9|40749.5|40709.5|40752.9|40712.9|40744.5|40704.5|3
1654614870000|2022-06-07 15:14:30|40747.9|40707.9|40749.5|40709.5|40754.5|40714.5|40747.9|40707.9|2
1654614880000|2022-06-07 15:14:40|40751|40711|40751|40711|40751|40711|40744.5|40704.5|5
1654614890000|2022-06-07 15:14:50|40754.5|40714.5|40759.5|40719.5|40769.5|40729.5|40754.5|40714.5|9
1654614900000|2022-06-07 15:15:00|40761|40721|40761|40721|40769.5|40729.5|40757.9|40717.9|15
1654614910000|2022-06-07 15:15:10|40759.5|40719.5|40749.5|40709.5|40759.5|40719.5|40749.5|40709.5|2
1654614920000|2022-06-07 15:15:20|40754.5|40714.5|40756|40716|40761|40721|40754.5|40714.5|15
1654614930000|2022-06-07 15:15:30|40759.5|40719.5|40756|40716|40759.5|40719.5|40756|40716|4
1654614940000|2022-06-07 15:15:40|40759.5|40719.5|40791|40751|40791|40751|40759.5|40719.5|10
1654614950000|2022-06-07 15:15:50|40796|40756|40791|40751|40801|40761|40782.6|40742.6|17
1654614960000|2022-06-07 15:16:00|40792.6|40752.6|40791|40751|40792.6|40752.6|40782.6|40742.6|8
1654614970000|2022-06-07 15:16:10|40782.6|40742.6|40782.6|40742.6|40791|40751|40781|40741|13
1654614980000|2022-06-07 15:16:20|40789.5|40749.5|40801|40761|40801|40761|40789.5|40749.5|4
1654614990000|2022-06-07 15:16:30|40792.6|40752.6|40792.6|40752.6|40792.6|40752.6|40792.6|40752.6|7
1654615000000|2022-06-07 15:16:40|40794.1|40754.1|40801|40761|40802.6|40762.6|40794.1|40754.1|5
1654615010000|2022-06-07 15:16:50|40797.6|40757.6|40802.6|40762.6|40802.6|40762.6|40797.6|40757.6|16
1654615020000|2022-06-07 15:17:00|40801|40761|40792.6|40752.6|40807.6|40767.6|40792.6|40752.6|11
1654615030000|2022-06-07 15:17:10|40797.6|40757.6|40771|40731|40797.6|40757.6|40771|40731|10
1654615040000|2022-06-07 15:17:20|40772.6|40732.6|40769.4|40729.4|40776|40736|40769.4|40729.4|7
1654615050000|2022-06-07 15:17:30|||||||||10
1654615060000|2022-06-07 15:17:40|40771|40731|40749.4|40709.4|40771|40731|40744.4|40704.4|16
1654615070000|2022-06-07 15:17:50|40751|40711|40756|40716|40757.6|40717.6|40751|40711|6
1654615080000|2022-06-07 15:18:00|40759.4|40719.4|40762.6|40722.6|40771|40731|40756|40716|33
1654615090000|2022-06-07 15:18:10|40761|40721|40756|40716|40761|40721|40742.6|40702.6|5
1654615100000|2022-06-07 15:18:20|40754.4|40714.4|40761|40721|40761|40721|40751|40711|9
1654615110000|2022-06-07 15:18:30|40756|40716|40742.9|40702.9|40756|40716|40742.9|40702.9|16
1654615120000|2022-06-07 15:18:40|40739.4|40699.4|40742.9|40702.9|40757.9|40717.9|40737.9|40697.9|21
1654615130000|2022-06-07 15:18:50|40737.9|40697.9|40739.4|40699.4|40749.4|40709.4|40731.3|40691.3|9
1654615140000|2022-06-07 15:19:00|40761.3|40721.3|40754.8|40714.8|40761.3|40721.3|40731.6|40691.6|71
1654615150000|2022-06-07 15:19:10|40758.2|40718.2|40778.2|40738.2|40789.8|40749.8|40754.8|40714.8|32
1654615160000|2022-06-07 15:19:20|40774.8|40734.8|40744.8|40704.8|40778.2|40738.2|40744.8|40704.8|13
1654615170000|2022-06-07 15:19:30|40748.2|40708.2|40744.8|40704.8|40753.2|40713.2|40734.8|40694.8|8
1654615180000|2022-06-07 15:19:40|40739.8|40699.8|40769.8|40729.8|40769.8|40729.8|40734.8|40694.8|4
1654615190000|2022-06-07 15:19:50|40764.8|40724.8|40764.8|40724.8|40764.8|40724.8|40761.3|40721.3|3
1654615200000|2022-06-07 15:20:00|40761.3|40721.3|40729.8|40689.8|40761.3|40721.3|40709.8|40669.8|15
1654615210000|2022-06-07 15:20:10|40726.3|40686.3|40716.3|40676.3|40726.3|40686.3|40711.3|40671.3|3
1654615220000|2022-06-07 15:20:20|40719.8|40679.8|40726.3|40686.3|40739.8|40699.8|40714.8|40674.8|15
1654615230000|2022-06-07 15:20:30|40729.8|40689.8|40734.8|40694.8|40734.8|40694.8|40729.8|40689.8|2
1654615240000|2022-06-07 15:20:40|40744.8|40704.8|40756.3|40716.3|40759.8|40719.8|40744.8|40704.8|9
1654615250000|2022-06-07 15:20:50|40754.8|40714.8|40769.8|40729.8|40774.8|40734.8|40754.8|40714.8|10
1654615260000|2022-06-07 15:21:00|40779.8|40739.8|40834.7|40794.7|40834.7|40794.7|40774.8|40734.8|63
1654615270000|2022-06-07 15:21:10|40831.3|40791.3|40787.9|40747.9|40831.3|40791.3|40787.9|40747.9|39
1654615280000|2022-06-07 15:21:20|40777.9|40737.9|40781|40741|40781|40741|40777.9|40737.9|17
1654615290000|2022-06-07 15:21:30|40787.9|40747.9|40797.9|40757.9|40807.9|40767.9|40787.9|40747.9|19
1654615300000|2022-06-07 15:21:40|40796.3|40756.3|40797.9|40757.9|40816.3|40776.3|40792.9|40752.9|39
1654615310000|2022-06-07 15:21:50|40802.9|40762.9|40797.9|40757.9|40802.9|40762.9|40796.3|40756.3|5
1654615320000|2022-06-07 15:22:00|40806.3|40766.3|40787.9|40747.9|40807.9|40767.9|40787.9|40747.9|36
1654615330000|2022-06-07 15:22:10|40777.9|40737.9|40756.3|40716.3|40777.9|40737.9|40756.3|40716.3|16
1654615340000|2022-06-07 15:22:20|40757.9|40717.9|40756.3|40716.3|40761.3|40721.3|40756.3|40716.3|4
1654615350000|2022-06-07 15:22:30|40754.7|40714.7|40741.3|40701.3|40756.3|40716.3|40741.3|40701.3|6
1654615360000|2022-06-07 15:22:40|40729.7|40689.7|40739.7|40699.7|40749.7|40709.7|40729.7|40689.7|20
1654615370000|2022-06-07 15:22:50|40746.3|40706.3|40759.7|40719.7|40759.7|40719.7|40744.7|40704.7|20
1654615380000|2022-06-07 15:23:00|40744.7|40704.7|40746.3|40706.3|40756.3|40716.3|40744.7|40704.7|8
1654615390000|2022-06-07 15:23:10|40736.3|40696.3|40736.3|40696.3|40739.7|40699.7|40736.3|40696.3|5
1654615400000|2022-06-07 15:23:20|40732.8|40692.8|40724.7|40684.7|40736.3|40696.3|40724.7|40684.7|2
1654615410000|2022-06-07 15:23:30|40726.3|40686.3|40726.3|40686.3|40734.7|40694.7|40721.3|40681.3|9
1654615420000|2022-06-07 15:23:40|40731.3|40691.3|40726.3|40686.3|40736.3|40696.3|40726.3|40686.3|4
1654615430000|2022-06-07 15:23:50|40722.8|40682.8|40717.8|40677.8|40741.3|40701.3|40717.8|40677.8|9
1654615440000|2022-06-07 15:24:00|40712.8|40672.8|40741.3|40701.3|40746.3|40706.3|40711.3|40671.3|21
1654615450000|2022-06-07 15:24:10|40737.8|40697.8|40752.8|40712.8|40752.8|40712.8|40731.3|40691.3|3
1654615460000|2022-06-07 15:24:20|40757.8|40717.8|40757.8|40717.8|40772.8|40732.8|40757.8|40717.8|11
1654615470000|2022-06-07 15:24:30|40749.4|40709.4|40752.8|40712.8|40757.8|40717.8|40746.3|40706.3|11
1654615480000|2022-06-07 15:24:40|40757.8|40717.8|40787.8|40747.8|40787.8|40747.8|40757.8|40717.8|24
1654615490000|2022-06-07 15:24:50|40786.3|40746.3|40777.8|40737.8|40786.3|40746.3|40777.8|40737.8|9
1654615500000|2022-06-07 15:25:00|40779.4|40739.4|40787.8|40747.8|40792.8|40752.8|40779.4|40739.4|12
1654615510000|2022-06-07 15:25:10|40792.8|40752.8|40792.8|40752.8|40792.8|40752.8|40792.8|40752.8|7
1654615520000|2022-06-07 15:25:20|40796.3|40756.3|40799.4|40759.4|40807.8|40767.8|40796.3|40756.3|44
1654615530000|2022-06-07 15:25:30|40809.4|40769.4|40837.8|40797.8|40839.4|40799.4|40809.4|40769.4|30
1654615540000|2022-06-07 15:25:40|40842.5|40802.5|40842.5|40802.5|40850.9|40810.9|40840.9|40800.9|22
1654615550000|2022-06-07 15:25:50|40840.9|40800.9|40825.9|40785.9|40845.9|40805.9|40820.9|40780.9|14
1654615560000|2022-06-07 15:26:00|40820.9|40780.9|40820.9|40780.9|40825.9|40785.9|40815.9|40775.9|13
1654615570000|2022-06-07 15:26:10|40815.9|40775.9|40810.9|40770.9|40820.9|40780.9|40810.9|40770.9|5
1654615580000|2022-06-07 15:26:20|40820.9|40780.9|40830.9|40790.9|40830.9|40790.9|40820.9|40780.9|20
1654615590000|2022-06-07 15:26:30|40837.5|40797.5|40832.5|40792.5|40842.5|40802.5|40830.9|40790.9|9
1654615600000|2022-06-07 15:26:40|40830.9|40790.9|40812.5|40772.5|40832.5|40792.5|40810.9|40770.9|14
1654615610000|2022-06-07 15:26:50|40810.9|40770.9|40825.6|40785.6|40825.6|40785.6|40810.9|40770.9|23
1654615620000|2022-06-07 15:27:00|40827.2|40787.2|40814.1|40774.1|40830.6|40790.6|40810.6|40770.6|10
1654615630000|2022-06-07 15:27:10|40810.6|40770.6|40802.5|40762.5|40810.6|40770.6|40802.5|40762.5|12
1654615640000|2022-06-07 15:27:20|40800.9|40760.9|40792.5|40752.5|40804.1|40764.1|40790.9|40750.9|5
1654615650000|2022-06-07 15:27:30|40794.1|40754.1|40770.9|40730.9|40802.5|40762.5|40770.9|40730.9|47
1654615660000|2022-06-07 15:27:40|40767.5|40727.5|40770.9|40730.9|40770.9|40730.9|40767.5|40727.5|3
1654615670000|2022-06-07 15:27:50|40767.5|40727.5|40755.9|40715.9|40767.5|40727.5|40750.9|40710.9|8
1654615680000|2022-06-07 15:28:00|40757.5|40717.5|40777.5|40737.5|40790.9|40750.9|40757.5|40717.5|19
1654615690000|2022-06-07 15:28:10|40780.9|40740.9|40785.9|40745.9|40785.9|40745.9|40780.9|40740.9|5
1654615700000|2022-06-07 15:28:20|40782.5|40742.5|40772.5|40732.5|40782.5|40742.5|40767.5|40727.5|14
1654615710000|2022-06-07 15:28:30|40774|40734|40774|40734|40787.5|40747.5|40774|40734|9
1654615720000|2022-06-07 15:28:40|40777.5|40737.5|40784|40744|40784|40744|40777.5|40737.5|7
1654615730000|2022-06-07 15:28:50|||||||||2
1654615740000|2022-06-07 15:29:00|40782.5|40742.5|40779.4|40739.4|40782.5|40742.5|40775.9|40735.9|5
1654615750000|2022-06-07 15:29:10|40777.8|40737.8|40790.9|40750.9|40790.9|40750.9|40775.9|40735.9|8
1654615760000|2022-06-07 15:29:20|||||||||28
1654615770000|2022-06-07 15:29:30|40785.9|40745.9|40834|40794|40834|40794|40780.9|40740.9|18
1654615780000|2022-06-07 15:29:40|40835.6|40795.6|40868.7|40828.7|40873.7|40833.7|40834|40794|27
1654615790000|2022-06-07 15:29:50|40867.1|40827.1|40854|40814|40868.7|40828.7|40845.6|40805.6|25
1654615800000|2022-06-07 15:30:00|40845.6|40805.6|40854|40814|40859|40819|40845.6|40805.6|9
1654615810000|2022-06-07 15:30:10|40852.5|40812.5|40852.5|40812.5|40854|40814|40844|40804|7
1654615820000|2022-06-07 15:30:20|40847.5|40807.5|40845.6|40805.6|40864|40824|40844|40804|26
1654615830000|2022-06-07 15:30:30|40849|40809|40864|40824|40864|40824|40844|40804|10
1654615840000|2022-06-07 15:30:40|40860.6|40820.6|40854|40814|40860.6|40820.6|40854|40814|23
1654615850000|2022-06-07 15:30:50|40849|40809|40862.5|40822.5|40864|40824|40849|40809|6
1654615860000|2022-06-07 15:31:00|40859|40819|40855.6|40815.6|40859|40819|40854|40814|4
1654615870000|2022-06-07 15:31:10|40857.1|40817.1|40834|40794|40864|40824|40834|40794|15
1654615880000|2022-06-07 15:31:20|40842.5|40802.5|40839|40799|40842.5|40802.5|40839|40799|3
1654615890000|2022-06-07 15:31:30|40834|40794|40835.6|40795.6|40840.9|40800.9|40834|40794|7
1654615900000|2022-06-07 15:31:40|40834|40794|40849|40809|40852.5|40812.5|40834|40794|8
1654615910000|2022-06-07 15:31:50|40847.5|40807.5|40837.5|40797.5|40847.5|40807.5|40834|40794|8
1654615920000|2022-06-07 15:32:00|40840.9|40800.9|40870.6|40830.6|40872.1|40832.1|40840.9|40800.9|44
1654615930000|2022-06-07 15:32:10|40867.1|40827.1|40873.7|40833.7|40873.7|40833.7|40865.6|40825.6|13
1654615940000|2022-06-07 15:32:20|40872.1|40832.1|40887.1|40847.1|40887.1|40847.1|40872.1|40832.1|23
1654615950000|2022-06-07 15:32:30|40893.7|40853.7|40888.7|40848.7|40893.7|40853.7|40882.1|40842.1|14
1654615960000|2022-06-07 15:32:40|40885.6|40845.6|40867.1|40827.1|40887.1|40847.1|40867.1|40827.1|14
1654615970000|2022-06-07 15:32:50|40872.1|40832.1|40887.1|40847.1|40887.1|40847.1|40872.1|40832.1|6
1654615980000|2022-06-07 15:33:00|40885.6|40845.6|40894|40854|40894|40854|40885.6|40845.6|5
1654615990000|2022-06-07 15:33:10|40882.1|40842.1|40884|40844|40885.6|40845.6|40874|40834|15
1654616000000|2022-06-07 15:33:20|40875.6|40835.6|40837.1|40797.1|40875.6|40835.6|40828.7|40788.7|31
1654616010000|2022-06-07 15:33:30|40832.1|40792.1|40822.1|40782.1|40835.6|40795.6|40822.1|40782.1|3
1654616020000|2022-06-07 15:33:40|40818.7|40778.7|40807.1|40767.1|40818.7|40778.7|40807.1|40767.1|0
1654616030000|2022-06-07 15:33:50|40810.6|40770.6|40805.6|40765.6|40810.6|40770.6|40802.1|40762.1|3
1654616040000|2022-06-07 15:34:00|40804|40764|40812.1|40772.1|40825.6|40785.6|40804|40764|17
1654616050000|2022-06-07 15:34:10|40810.6|40770.6|40787.1|40747.1|40810.6|40770.6|40787.1|40747.1|6
1654616060000|2022-06-07 15:34:20|40794|40754|40802.4|40762.4|40802.4|40762.4|40787.4|40747.4|12
1654616070000|2022-06-07 15:34:30|40804|40764|40824|40784|40824|40784|40804|40764|5
1654616080000|2022-06-07 15:34:40|40827.4|40787.4|40840.6|40800.6|40840.6|40800.6|40824|40784|11
1654616090000|2022-06-07 15:34:50|40835.6|40795.6|40845.6|40805.6|40850.6|40810.6|40832.1|40792.1|6
1654616100000|2022-06-07 15:35:00|40857.1|40817.1|40847.1|40807.1|40860.6|40820.6|40847.1|40807.1|15
1654616110000|2022-06-07 15:35:10|40837.1|40797.1|40837.1|40797.1|40840.6|40800.6|40837.1|40797.1|7
1654616120000|2022-06-07 15:35:20|40847.1|40807.1|40852.1|40812.1|40852.1|40812.1|40847.1|40807.1|2
1654616130000|2022-06-07 15:35:30|40857.1|40817.1|40842.1|40802.1|40857.1|40817.1|40842.1|40802.1|5
1654616140000|2022-06-07 15:35:40|40838.7|40798.7|40832.1|40792.1|40848.7|40808.7|40832.1|40792.1|17
1654616150000|2022-06-07 15:35:50|40835.5|40795.5|40832.1|40792.1|40835.5|40795.5|40812.1|40772.1|12
1654616160000|2022-06-07 15:36:00|40835.5|40795.5|40832.1|40792.1|40848.7|40808.7|40827.1|40787.1|13
1654616170000|2022-06-07 15:36:10|40833.7|40793.7|40893.7|40853.7|40897.1|40857.1|40833.7|40793.7|29
1654616180000|2022-06-07 15:36:20|40898.7|40858.7|40878.7|40838.7|40903.7|40863.7|40878.7|40838.7|25
1654616190000|2022-06-07 15:36:30|40877.1|40837.1|40837.1|40797.1|40877.1|40837.1|40837.1|40797.1|20
1654616200000|2022-06-07 15:36:40|40842.1|40802.1|40834|40794|40845.5|40805.5|40834|40794|7
1654616210000|2022-06-07 15:36:50|40829|40789|40815.5|40775.5|40829|40789|40815.5|40775.5|8
1654616220000|2022-06-07 15:37:00|40819|40779|40834|40794|40835.5|40795.5|40819|40779|7
1654616230000|2022-06-07 15:37:10|40835.5|40795.5|40825.5|40785.5|40845.5|40805.5|40825.5|40785.5|14
1654616240000|2022-06-07 15:37:20|40824|40784|40814|40774|40829|40789|40814|40774|16
1654616250000|2022-06-07 15:37:30|40817.1|40777.1|40827.4|40787.4|40827.4|40787.4|40815.5|40775.5|10
1654616260000|2022-06-07 15:37:40|40822.4|40782.4|40822.4|40782.4|40832.4|40792.4|40822.4|40782.4|31
1654616270000|2022-06-07 15:37:50|40824|40784|40822.4|40782.4|40830.9|40790.9|40822.4|40782.4|5
1654616280000|2022-06-07 15:38:00|40820.9|40780.9|40827.4|40787.4|40830.9|40790.9|40812.4|40772.4|12
1654616290000|2022-06-07 15:38:10|40837.4|40797.4|40849|40809|40849|40809|40834|40794|1
1654616300000|2022-06-07 15:38:20|40847.4|40807.4|40839|40799|40854|40814|40839|40799|21
1654616310000|2022-06-07 15:38:30|40842.4|40802.4|40834|40794|40842.4|40802.4|40834|40794|2
1654616320000|2022-06-07 15:38:40|40832.4|40792.4|40852.4|40812.4|40859.3|40819.3|40830.9|40790.9|8
1654616330000|2022-06-07 15:38:50|40855.9|40815.9|40842.4|40802.4|40855.9|40815.9|40842.4|40802.4|5
1654616340000|2022-06-07 15:39:00|40845.9|40805.9|40845.9|40805.9|40850.9|40810.9|40829.3|40789.3|36
1654616350000|2022-06-07 15:39:10|40850.9|40810.9|40819.3|40779.3|40850.9|40810.9|40819.3|40779.3|8
1654616360000|2022-06-07 15:39:20|40824.3|40784.3|40825.8|40785.8|40829.3|40789.3|40820.8|40780.8|5
1654616370000|2022-06-07 15:39:30|40820.8|40780.8|40809.3|40769.3|40820.8|40780.8|40809.3|40769.3|7
1654616380000|2022-06-07 15:39:40|40804.3|40764.3|40794.3|40754.3|40810.8|40770.8|40794.3|40754.3|12
1654616390000|2022-06-07 15:39:50|40797.7|40757.7|40825.5|40785.5|40835.5|40795.5|40797.7|40757.7|18
1654616400000|2022-06-07 15:40:00|40829|40789|40830.5|40790.5|40852.1|40812.1|40825.5|40785.5|34
1654616410000|2022-06-07 15:40:10|40825.5|40785.5|40799|40759|40830.5|40790.5|40799|40759|5
1654616420000|2022-06-07 15:40:20|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|0
1654616430000|2022-06-07 15:40:30|40799|40759|40807.1|40767.1|40814|40774|40794|40754|8
1654616440000|2022-06-07 15:40:40|40810.5|40770.5|40828.6|40788.6|40837.1|40797.1|40810.5|40770.5|11
1654616450000|2022-06-07 15:40:50|40827.1|40787.1|40818.6|40778.6|40828.6|40788.6|40807.1|40767.1|19
1654616460000|2022-06-07 15:41:00|40822.1|40782.1|40822.1|40782.1|40838.6|40798.6|40822.1|40782.1|9
1654616470000|2022-06-07 15:41:10|40820.5|40780.5|40822.1|40782.1|40827.1|40787.1|40820.5|40780.5|4
1654616480000|2022-06-07 15:41:20|40825.5|40785.5|40827.1|40787.1|40827.1|40787.1|40825.5|40785.5|0
1654616490000|2022-06-07 15:41:30|40837.1|40797.1|40822.1|40782.1|40838.6|40798.6|40822.1|40782.1|13
1654616500000|2022-06-07 15:41:40|40825.5|40785.5|40815.5|40775.5|40825.5|40785.5|40812.1|40772.1|5
1654616510000|2022-06-07 15:41:50|40817.1|40777.1|40842.1|40802.1|40847.1|40807.1|40817.1|40777.1|5
1654616520000|2022-06-07 15:42:00|40838.6|40798.6|40847.1|40807.1|40847.1|40807.1|40837.1|40797.1|2
1654616530000|2022-06-07 15:42:10|40843.6|40803.6|40807.1|40767.1|40843.6|40803.6|40807.1|40767.1|8
1654616540000|2022-06-07 15:42:20|40797.1|40757.1|40798.6|40758.6|40807.1|40767.1|40797.1|40757.1|10
1654616550000|2022-06-07 15:42:30|40792.1|40752.1|40777.4|40737.4|40808.6|40768.6|40777.4|40737.4|16
1654616560000|2022-06-07 15:42:40|40784.3|40744.3|40785.5|40745.5|40793.9|40753.9|40783.9|40743.9|22
1654616570000|2022-06-07 15:42:50|40795.5|40755.5|40795.5|40755.5|40795.5|40755.5|40793.9|40753.9|7
1654616580000|2022-06-07 15:43:00|40793.9|40753.9|40785.5|40745.5|40793.9|40753.9|40785.5|40745.5|7
1654616590000|2022-06-07 15:43:10|40780.5|40740.5|40780.5|40740.5|40780.5|40740.5|40770.5|40730.5|16
1654616600000|2022-06-07 15:43:20|40775.5|40735.5|40812|40772|40815.5|40775.5|40775.5|40735.5|14
1654616610000|2022-06-07 15:43:30|40822|40782|40820.5|40780.5|40825.5|40785.5|40820.5|40780.5|1
1654616620000|2022-06-07 15:43:40|40823.9|40783.9|40883.6|40843.6|40883.6|40843.6|40815.5|40775.5|40
1654616630000|2022-06-07 15:43:50|40878.6|40838.6|40877|40837|40878.6|40838.6|40873.6|40833.6|12
1654616640000|2022-06-07 15:44:00|40873.6|40833.6|40873.6|40833.6|40877|40837|40873.6|40833.6|4
1654616650000|2022-06-07 15:44:10|40863.6|40823.6|40896.7|40856.7|40920.2|40880.2|40843.6|40803.6|220
1654616660000|2022-06-07 15:44:20|40900.2|40860.2|40921.7|40881.7|40943.3|40903.3|40900.2|40860.2|39
1654616670000|2022-06-07 15:44:30|40916.7|40876.7|40900.2|40860.2|40918.6|40878.6|40900.2|40860.2|23
1654616680000|2022-06-07 15:44:40|40906.7|40866.7|40913.3|40873.3|40923.3|40883.3|40901.7|40861.7|14
1654616690000|2022-06-07 15:44:50|40916.7|40876.7|40911.7|40871.7|40923.3|40883.3|40911.7|40871.7|4
1654616700000|2022-06-07 15:45:00|40913.3|40873.3|40911.7|40871.7|40921.7|40881.7|40908.3|40868.3|25
1654616710000|2022-06-07 15:45:10|40916.7|40876.7|40908.6|40868.6|40920.1|40880.1|40900.1|40860.1|22
1654616720000|2022-06-07 15:45:20|40905.1|40865.1|40915.1|40875.1|40920.1|40880.1|40905.1|40865.1|15
1654616730000|2022-06-07 15:45:30|40920.1|40880.1|40911.7|40871.7|40920.1|40880.1|40900.1|40860.1|19
1654616740000|2022-06-07 15:45:40|40913.3|40873.3|40921.7|40881.7|40926.7|40886.7|40913.3|40873.3|6
1654616750000|2022-06-07 15:45:50|40913.6|40873.6|40915.1|40875.1|40915.1|40875.1|40910.1|40870.1|6
1654616760000|2022-06-07 15:46:00|40920.1|40880.1|40915.1|40875.1|40925.1|40885.1|40915.1|40875.1|13
1654616770000|2022-06-07 15:46:10|40920.1|40880.1|40930.1|40890.1|40935.1|40895.1|40920.1|40880.1|14
1654616780000|2022-06-07 15:46:20|40921.7|40881.7|40905.1|40865.1|40925.1|40885.1|40900.1|40860.1|20
1654616790000|2022-06-07 15:46:30|40911.7|40871.7|40928.6|40888.6|40928.6|40888.6|40911.7|40871.7|11
1654616800000|2022-06-07 15:46:40|40920.1|40880.1|40930.1|40890.1|40936.7|40896.7|40920.1|40880.1|5
1654616810000|2022-06-07 15:46:50|||||||||2
1654616820000|2022-06-07 15:47:00|40931.7|40891.7|40930.1|40890.1|40931.7|40891.7|40930.1|40890.1|10
1654616830000|2022-06-07 15:47:10|40925.1|40885.1|40920.1|40880.1|40928.6|40888.6|40920.1|40880.1|6
1654616840000|2022-06-07 15:47:20|40925.1|40885.1|40900.1|40860.1|40925.1|40885.1|40900.1|40860.1|15
1654616850000|2022-06-07 15:47:30|40903.6|40863.6|40918.6|40878.6|40918.6|40878.6|40903.6|40863.6|9
1654616860000|2022-06-07 15:47:40|40920.1|40880.1|40910.1|40870.1|40925.1|40885.1|40910.1|40870.1|5
1654616870000|2022-06-07 15:47:50|40918.6|40878.6|40910.1|40870.1|40920.1|40880.1|40910.1|40870.1|2
1654616880000|2022-06-07 15:48:00|40901.7|40861.7|40905.1|40865.1|40920.1|40880.1|40901.7|40861.7|9
1654616890000|2022-06-07 15:48:10|40910.1|40870.1|40882|40842|40915.1|40875.1|40882|40842|16
1654616900000|2022-06-07 15:48:20|40877|40837|40888.6|40848.6|40907|40867|40877|40837|9
1654616910000|2022-06-07 15:48:30|40892|40852|40892|40852|40892|40852|40888.6|40848.6|1
1654616920000|2022-06-07 15:48:40|40897|40857|40888.6|40848.6|40898.6|40858.6|40887|40847|5
1654616930000|2022-06-07 15:48:50|40883.6|40843.6|40893.6|40853.6|40893.6|40853.6|40877|40837|10
1654616940000|2022-06-07 15:49:00|40890.1|40850.1|40908.6|40868.6|40913.6|40873.6|40890.1|40850.1|13
1654616950000|2022-06-07 15:49:10|40903.6|40863.6|40890.1|40850.1|40905.1|40865.1|40890.1|40850.1|5
1654616960000|2022-06-07 15:49:20|40893.6|40853.6|40905.1|40865.1|40908.6|40868.6|40893.6|40853.6|6
1654616970000|2022-06-07 15:49:30|40903.6|40863.6|40895.1|40855.1|40903.6|40863.6|40895.1|40855.1|5
1654616980000|2022-06-07 15:49:40|40873.6|40833.6|40882|40842|40882|40842|40873.6|40833.6|21
1654616990000|2022-06-07 15:49:50|40883.6|40843.6|40878.6|40838.6|40883.6|40843.6|40878.6|40838.6|3
1654617000000|2022-06-07 15:50:00|40888.6|40848.6|40883.6|40843.6|40888.6|40848.6|40881.7|40841.7|5
1654617010000|2022-06-07 15:50:10|40882|40842|40888.6|40848.6|40888.6|40848.6|40882|40842|6
1654617020000|2022-06-07 15:50:20|40897|40857|40907|40867|40907|40867|40897|40857|2
1654617030000|2022-06-07 15:50:30|40903.6|40863.6|40930.1|40890.1|40930.1|40890.1|40903.6|40863.6|16
1654617040000|2022-06-07 15:50:40|40925.1|40885.1|40923.5|40883.5|40930.1|40890.1|40923.5|40883.5|11
1654617050000|2022-06-07 15:50:50|40920.1|40880.1|40925.1|40885.1|40925.1|40885.1|40920.1|40880.1|11
1654617060000|2022-06-07 15:51:00|40923.5|40883.5|40910.1|40870.1|40928.5|40888.5|40906.7|40866.7|10
1654617070000|2022-06-07 15:51:10|40915.1|40875.1|40911.7|40871.7|40915.1|40875.1|40911.7|40871.7|4
1654617080000|2022-06-07 15:51:20|40933.2|40893.2|40940.1|40900.1|40946.7|40906.7|40931.7|40891.7|13
1654617090000|2022-06-07 15:51:30|40935.1|40895.1|40920.1|40880.1|40941.7|40901.7|40918.5|40878.5|12
1654617100000|2022-06-07 15:51:40|40925.1|40885.1|40938.5|40898.5|40938.5|40898.5|40925.1|40885.1|3
1654617110000|2022-06-07 15:51:50|40937|40897|40940.1|40900.1|40960.1|40920.1|40930.1|40890.1|25
1654617120000|2022-06-07 15:52:00|40938.5|40898.5|40956.7|40916.7|40956.7|40916.7|40930.1|40890.1|33
1654617130000|2022-06-07 15:52:10|40960.1|40920.1|40970.1|40930.1|40995.1|40955.1|40960.1|40920.1|36
1654617140000|2022-06-07 15:52:20|40975.1|40935.1|40975.1|40935.1|40980.1|40940.1|40970.1|40930.1|16
1654617150000|2022-06-07 15:52:30|40978.5|40938.5|40950.1|40910.1|40978.5|40938.5|40945.1|40905.1|15
1654617160000|2022-06-07 15:52:40|40948.5|40908.5|40938.5|40898.5|40950.1|40910.1|40935.1|40895.1|23
1654617170000|2022-06-07 15:52:50|40933.5|40893.5|40950.1|40910.1|40971.6|40931.6|40923.5|40883.5|34
1654617180000|2022-06-07 15:53:00|40946.6|40906.6|40940.1|40900.1|40950.1|40910.1|40925.1|40885.1|19
1654617190000|2022-06-07 15:53:10|40943.5|40903.5|40936.6|40896.6|40945.1|40905.1|40936.6|40896.6|11
1654617210000|2022-06-07 15:53:30|40931.6|40891.6|40916.6|40876.6|40931.6|40891.6|40911.6|40871.6|10
1654617220000|2022-06-07 15:53:40|40911.6|40871.6|40924.8|40884.8|40928.2|40888.2|40906.6|40866.6|29
1654617230000|2022-06-07 15:53:50|40918.2|40878.2|40928.2|40888.2|40936.6|40896.6|40918.2|40878.2|4
1654617240000|2022-06-07 15:54:00|40941.6|40901.6|40938.2|40898.2|40946.6|40906.6|40938.2|40898.2|22
1654617250000|2022-06-07 15:54:10|40934.7|40894.7|40921.6|40881.6|40936.6|40896.6|40921.6|40881.6|5
1654617260000|2022-06-07 15:54:20|40906.6|40866.6|40913.2|40873.2|40913.2|40873.2|40903.2|40863.2|5
1654617270000|2022-06-07 15:54:30|40911.6|40871.6|40886.6|40846.6|40911.6|40871.6|40886.6|40846.6|18
1654617280000|2022-06-07 15:54:40|40891.6|40851.6|40901.6|40861.6|40906.6|40866.6|40886.6|40846.6|16
1654617290000|2022-06-07 15:54:50|40900.1|40860.1|40888.5|40848.5|40900.1|40860.1|40880.1|40840.1|15
1654617300000|2022-06-07 15:55:00|40885.1|40845.1|40890.1|40850.1|40895.1|40855.1|40885.1|40845.1|3
1654617310000|2022-06-07 15:55:10|40880.1|40840.1|40873.5|40833.5|40880.1|40840.1|40873.5|40833.5|6
1654617320000|2022-06-07 15:55:20|40870.1|40830.1|40872|40832|40882|40842|40868.5|40828.5|4
1654617330000|2022-06-07 15:55:30|40873.5|40833.5|40873.5|40833.5|40873.5|40833.5|40873.5|40833.5|0
1654617340000|2022-06-07 15:55:40|40877|40837|40878.5|40838.5|40878.5|40838.5|40873.5|40833.5|4
1654617350000|2022-06-07 15:55:50|40873.5|40833.5|40898.5|40858.5|40900.1|40860.1|40868.5|40828.5|17
1654617360000|2022-06-07 15:56:00|40897|40857|40877|40837|40897|40857|40872|40832|13
1654617370000|2022-06-07 15:56:10|40892|40852|40877|40837|40892|40852|40877|40837|7
1654617380000|2022-06-07 15:56:20|40875.4|40835.4|40857|40817|40875.4|40835.4|40852|40812|10
1654617390000|2022-06-07 15:56:30|40856.9|40816.9|40845.4|40805.4|40856.9|40816.9|40845.4|40805.4|2
1654617400000|2022-06-07 15:56:40|40846.9|40806.9|40853.5|40813.5|40853.5|40813.5|40843.5|40803.5|10
1654617410000|2022-06-07 15:56:50|40848.5|40808.5|40848.5|40808.5|40853.5|40813.5|40848.5|40808.5|3
1654617420000|2022-06-07 15:57:00|40846.9|40806.9|40875.1|40835.1|40875.1|40835.1|40846.9|40806.9|8
1654617430000|2022-06-07 15:57:10|40878.5|40838.5|40871.6|40831.6|40880.1|40840.1|40871.6|40831.6|9
1654617440000|2022-06-07 15:57:20|40880.1|40840.1|40880.1|40840.1|40880.1|40840.1|40880.1|40840.1|1
1654617450000|2022-06-07 15:57:30|40886.9|40846.9|40918.5|40878.5|40918.5|40878.5|40886.6|40846.6|3
1654617460000|2022-06-07 15:57:40|40925.1|40885.1|40935.1|40895.1|40935.1|40895.1|40918.5|40878.5|63
1654617470000|2022-06-07 15:57:50|40938.5|40898.5|40941.6|40901.6|40951.6|40911.6|40936.6|40896.6|6
1654617480000|2022-06-07 15:58:00|40938.2|40898.2|40924.7|40884.7|40943.2|40903.2|40924.7|40884.7|13
1654617490000|2022-06-07 15:58:10|40923.2|40883.2|40928.2|40888.2|40928.2|40888.2|40923.2|40883.2|5
1654617500000|2022-06-07 15:58:20|40931.6|40891.6|40934.7|40894.7|40939.7|40899.7|40931.6|40891.6|29
1654617510000|2022-06-07 15:58:30|40936.3|40896.3|40943.2|40903.2|40948.2|40908.2|40936.3|40896.3|21
1654617520000|2022-06-07 15:58:40|40934.7|40894.7|40943.2|40903.2|40943.2|40903.2|40934.7|40894.7|11
1654617530000|2022-06-07 15:58:50|40948.2|40908.2|40918.2|40878.2|40951.6|40911.6|40918.2|40878.2|12
1654617540000|2022-06-07 15:59:00|40923.2|40883.2|40924.7|40884.7|40928.2|40888.2|40923.2|40883.2|5
1654617550000|2022-06-07 15:59:10|40929.7|40889.7|40923.2|40883.2|40929.7|40889.7|40923.2|40883.2|3
1654617560000|2022-06-07 15:59:20|40924.7|40884.7|40956.3|40916.3|40964.7|40924.7|40924.7|40884.7|27
1654617570000|2022-06-07 15:59:30|40957.8|40917.8|40966.3|40926.3|40966.3|40926.3|40957.8|40917.8|4
1654617580000|2022-06-07 15:59:40|40964.7|40924.7|40984.7|40944.7|40984.7|40944.7|40961.3|40921.3|5
1654617590000|2022-06-07 15:59:50|40986.3|40946.3|41014.4|40974.4|41019.4|40979.4|40986.3|40946.3|24
1654617600000|2022-06-07 16:00:00|41019.4|40979.4|41017.8|40977.8|41022.8|40982.8|41014.4|40974.4|50
1654617610000|2022-06-07 16:00:10|41019.4|40979.4|41123.7|41083.7|41128.7|41088.7|41017.8|40977.8|77
1654617620000|2022-06-07 16:00:20|41125.3|41085.3|41123.7|41083.7|41140.3|41100.3|41118.7|41078.7|19
1654617630000|2022-06-07 16:00:30|41138.7|41098.7|41118.7|41078.7|41140.3|41100.3|41115.6|41075.6|29
1654617640000|2022-06-07 16:00:40|41117.1|41077.1|41105.6|41065.6|41125.6|41085.6|41105.6|41065.6|17
1654617650000|2022-06-07 16:00:50|41110.6|41070.6|41114|41074|41115.6|41075.6|41100.6|41060.6|25
1654617660000|2022-06-07 16:01:00|41110.6|41070.6|41112.5|41072.5|41120.6|41080.6|41094|41054|33
1654617670000|2022-06-07 16:01:10|41104|41064|41100.9|41060.9|41104|41064|41079|41039|31
1654617680000|2022-06-07 16:01:20|41095.9|41055.9|41132.5|41092.5|41132.5|41092.5|41092.5|41052.5|19
1654617690000|2022-06-07 16:01:30|41134|41094|41124|41084|41134|41094|41124|41084|12
1654617700000|2022-06-07 16:01:40|41122.5|41082.5|41114|41074|41122.5|41082.5|41114|41074|5
1654617710000|2022-06-07 16:01:50|41120.9|41080.9|41092.5|41052.5|41122.5|41082.5|41092.5|41052.5|34
1654617720000|2022-06-07 16:02:00|41097.5|41057.5|41152.5|41112.5|41152.5|41112.5|41097.5|41057.5|37
1654617730000|2022-06-07 16:02:10|41159|41119|41152.5|41112.5|41159|41119|41152.5|41112.5|17
1654617740000|2022-06-07 16:02:20|41144|41104|41132.5|41092.5|41147.5|41107.5|41132.5|41092.5|16
1654617750000|2022-06-07 16:02:30|41134|41094|41124|41084|41137.5|41097.5|41124|41084|16
1654617760000|2022-06-07 16:02:40|41122.5|41082.5|41114|41074|41122.5|41082.5|41112.5|41072.5|9
1654617770000|2022-06-07 16:02:50|41117.5|41077.5|41102.5|41062.5|41124|41084|41102.5|41062.5|9
1654617780000|2022-06-07 16:03:00|41092.5|41052.5|41097.5|41057.5|41107.5|41067.5|41082.5|41042.5|16
1654617790000|2022-06-07 16:03:10|41092.5|41052.5|41077.5|41037.5|41097.5|41057.5|41072.5|41032.5|10
1654617800000|2022-06-07 16:03:20|41072.5|41032.5|41039.3|40999.3|41075.9|41035.9|41039.3|40999.3|7
1654617810000|2022-06-07 16:03:30|41012.8|40972.8|41026.2|40986.2|41026.2|40986.2|41012.8|40972.8|17
1654617820000|2022-06-07 16:03:40|41024.7|40984.7|41023.1|40983.1|41029.7|40989.7|41007.8|40967.8|15
1654617830000|2022-06-07 16:03:50|41013.1|40973.1|41012.8|40972.8|41018.1|40978.1|41006.2|40966.2|18
1654617840000|2022-06-07 16:04:00|41024.3|40984.3|41042.8|41002.8|41044.3|41004.3|41024.3|40984.3|8
1654617850000|2022-06-07 16:04:10|41041.2|41001.2|41054.3|41014.3|41057.8|41017.8|41037.8|40997.8|12
1654617860000|2022-06-07 16:04:20|41057.8|41017.8|41047.8|41007.8|41059.3|41019.3|41047.8|41007.8|2
1654617870000|2022-06-07 16:04:30|41044.3|41004.3|41032.8|40992.8|41044.3|41004.3|41029.3|40989.3|3
1654617880000|2022-06-07 16:04:40|41040.9|41000.9|41049.3|41009.3|41059.3|41019.3|41040.9|41000.9|2
1654617890000|2022-06-07 16:04:50|41044.3|41004.3|41024.7|40984.7|41054.3|41014.3|41017.8|40977.8|27
1654617900000|2022-06-07 16:05:00|41017.8|40977.8|41036.2|40996.2|41041.2|41001.2|41016.2|40976.2|21
1654617910000|2022-06-07 16:05:10|41039.7|40999.7|41032.8|40992.8|41057.8|41017.8|41032.8|40992.8|16
1654617920000|2022-06-07 16:05:20|41037.8|40997.8|41054.3|41014.3|41054.3|41014.3|41030.9|40990.9|6
1654617930000|2022-06-07 16:05:30|41057.8|41017.8|41034.7|40994.7|41066.2|41026.2|41034.7|40994.7|57
1654617940000|2022-06-07 16:05:40|41031.2|40991.2|41021.2|40981.2|41031.2|40991.2|41016.2|40976.2|13
1654617950000|2022-06-07 16:05:50|41026.2|40986.2|41056.2|41016.2|41069.3|41029.3|41026.2|40986.2|17
1654617960000|2022-06-07 16:06:00|41052.8|41012.8|41059.3|41019.3|41072.8|41032.8|41052.8|41012.8|13
1654617970000|2022-06-07 16:06:10|41062.8|41022.8|41047.8|41007.8|41067.8|41027.8|41047.8|41007.8|5
1654617980000|2022-06-07 16:06:20|41052.8|41012.8|41039.3|40999.3|41057.8|41017.8|41037.8|40997.8|4
1654617990000|2022-06-07 16:06:30|41042.8|41002.8|41059.3|41019.3|41064.3|41024.3|41039.3|40999.3|14
1654618000000|2022-06-07 16:06:40|41055.9|41015.9|41032.8|40992.8|41059.3|41019.3|41019.3|40979.3|10
1654618010000|2022-06-07 16:06:50|41036.2|40996.2|41052.8|41012.8|41052.8|41012.8|41036.2|40996.2|5
1654618020000|2022-06-07 16:07:00|41047.8|41007.8|41059.3|41019.3|41059.3|41019.3|41047.8|41007.8|10
1654618030000|2022-06-07 16:07:10|41062.8|41022.8|41096.2|41056.2|41096.2|41056.2|41062.8|41022.8|33
1654618040000|2022-06-07 16:07:20|41097.8|41057.8|41091.2|41051.2|41107.8|41067.8|41087.8|41047.8|8
1654618050000|2022-06-07 16:07:30|41087.8|41047.8|41097.8|41057.8|41097.8|41057.8|41079.3|41039.3|11
1654618060000|2022-06-07 16:07:40|41091.2|41051.2|41117.8|41077.8|41119.3|41079.3|41091.2|41051.2|14
1654618070000|2022-06-07 16:07:50|41114.3|41074.3|41114.3|41074.3|41115.9|41075.9|41114.3|41074.3|14
1654618080000|2022-06-07 16:08:00|41119.3|41079.3|41119.3|41079.3|41119.3|41079.3|41119.3|41079.3|3
1654618090000|2022-06-07 16:08:10|41117.8|41077.8|41119.3|41079.3|41127.7|41087.7|41107.7|41067.7|18
1654618100000|2022-06-07 16:08:20|41117.7|41077.7|41134.3|41094.3|41137.7|41097.7|41117.7|41077.7|8
1654618110000|2022-06-07 16:08:30|41137.7|41097.7|41139.3|41099.3|41147.7|41107.7|41130.9|41090.9|8
1654618120000|2022-06-07 16:08:40|41137.7|41097.7|41137.7|41097.7|41137.7|41097.7|41137.7|41097.7|2
1654618130000|2022-06-07 16:08:50|41129.3|41089.3|41131.2|41091.2|41134.6|41094.6|41127.7|41087.7|6
1654618140000|2022-06-07 16:09:00|41127.7|41087.7|41126.2|41086.2|41131.2|41091.2|41117.7|41077.7|7
1654618150000|2022-06-07 16:09:10|41122.7|41082.7|41127.7|41087.7|41131.2|41091.2|41122.7|41082.7|15
1654618160000|2022-06-07 16:09:20|41129.3|41089.3|41150.9|41110.9|41155.9|41115.9|41129.3|41089.3|30
1654618170000|2022-06-07 16:09:30|41149.3|41109.3|41150.8|41110.8|41162.4|41122.4|41140.8|41100.8|25
1654618180000|2022-06-07 16:09:40|41152.4|41112.4|41145.8|41105.8|41152.4|41112.4|41145.8|41105.8|9
1654618190000|2022-06-07 16:09:50|41149.3|41109.3|41152.4|41112.4|41152.4|41112.4|41140.8|41100.8|4
1654618200000|2022-06-07 16:10:00|41155.8|41115.8|41145.8|41105.8|41155.8|41115.8|41142.4|41102.4|4
1654618210000|2022-06-07 16:10:10|41152.4|41112.4|41170.8|41130.8|41172.4|41132.4|41152.4|41112.4|17
1654618220000|2022-06-07 16:10:20|41172.4|41132.4|41160.8|41120.8|41172.4|41132.4|41152.4|41112.4|7
1654618230000|2022-06-07 16:10:30|41162.4|41122.4|41150.8|41110.8|41170.8|41130.8|41149.3|41109.3|23
1654618240000|2022-06-07 16:10:40|41154.3|41114.3|41149.3|41109.3|41155.8|41115.8|41149.3|41109.3|4
1654618250000|2022-06-07 16:10:50|41135.8|41095.8|41139.3|41099.3|41139.3|41099.3|41135.8|41095.8|3
1654618260000|2022-06-07 16:11:00|41135.8|41095.8|41145.8|41105.8|41149.3|41109.3|41135.8|41095.8|9
1654618270000|2022-06-07 16:11:10|41149.3|41109.3|41119.3|41079.3|41149.3|41109.3|41117.7|41077.7|5
1654618280000|2022-06-07 16:11:20|41120.8|41080.8|41099.3|41059.3|41124.3|41084.3|41099.3|41059.3|53
1654618290000|2022-06-07 16:11:30|41079.6|41039.6|41054.6|41014.6|41083.1|41043.1|41054.6|41014.6|16
1654618300000|2022-06-07 16:11:40|41056.2|41016.2|41084.6|41044.6|41084.6|41044.6|41056.2|41016.2|13
1654618310000|2022-06-07 16:11:50|41081.2|41041.2|41081.2|41041.2|41096.2|41056.2|41077.7|41037.7|24
1654618320000|2022-06-07 16:12:00|41086.2|41046.2|41096.2|41056.2|41096.2|41056.2|41086.2|41046.2|8
1654618330000|2022-06-07 16:12:10|41116.2|41076.2|41101.2|41061.2|41117.7|41077.7|41096.2|41056.2|9
1654618340000|2022-06-07 16:12:20|41097.7|41057.7|41131.2|41091.2|41131.2|41091.2|41097.7|41057.7|4
1654618350000|2022-06-07 16:12:30|41126.2|41086.2|41121.2|41081.2|41127.7|41087.7|41114.6|41074.6|8
1654618360000|2022-06-07 16:12:40|41117.7|41077.7|41118|41078|41128|41088|41117.7|41077.7|8
1654618370000|2022-06-07 16:12:50|41114.6|41074.6|41124.6|41084.6|41129.6|41089.6|41114.6|41074.6|6
1654618380000|2022-06-07 16:13:00|41119.6|41079.6|41088|41048|41124.6|41084.6|41088|41048|17
1654618390000|2022-06-07 16:13:10|41093|41053|41091.5|41051.5|41096.5|41056.5|41088|41048|14
1654618400000|2022-06-07 16:13:20|41089.9|41049.9|41086.5|41046.5|41089.9|41049.9|41086.5|41046.5|10
1654618410000|2022-06-07 16:13:30|41088|41048|41091.5|41051.5|41091.5|41051.5|41088|41048|6
1654618420000|2022-06-07 16:13:40|41089.9|41049.9|41091.5|41051.5|41091.5|41051.5|41086.5|41046.5|3
1654618430000|2022-06-07 16:13:50|41093|41053|41093|41053|41093|41053|41093|41053|1
1654618440000|2022-06-07 16:14:00|41096.5|41056.5|41091.5|41051.5|41096.5|41056.5|41086.5|41046.5|6
1654618450000|2022-06-07 16:14:10|41089.9|41049.9|41086.5|41046.5|41091.5|41051.5|41086.5|41046.5|1
1654618460000|2022-06-07 16:14:20|41091.5|41051.5|41091.5|41051.5|41091.5|41051.5|41091.5|41051.5|4
1654618470000|2022-06-07 16:14:30|41094.6|41054.6|41113|41073|41113|41073|41094.6|41054.6|19
1654618480000|2022-06-07 16:14:40|41118|41078|41107.7|41067.7|41122.7|41082.7|41107.7|41067.7|9
1654618490000|2022-06-07 16:14:50|41111.1|41071.1|41116.1|41076.1|41121.1|41081.1|41111.1|41071.1|29
1654618500000|2022-06-07 16:15:00|41122.7|41082.7|41125.8|41085.8|41125.8|41085.8|41120.8|41080.8|34
1654618510000|2022-06-07 16:15:10|41128.9|41088.9|41096.1|41056.1|41128.9|41088.9|41096.1|41056.1|24
1654618520000|2022-06-07 16:15:20|41077.7|41037.7|41087.7|41047.7|41092.7|41052.7|41077.7|41037.7|15
1654618530000|2022-06-07 16:15:30|41089.2|41049.2|41087.7|41047.7|41099.2|41059.2|41082.7|41042.7|6
1654618540000|2022-06-07 16:15:40|41084.2|41044.2|41067.7|41027.7|41084.2|41044.2|41066.1|41026.1|17
1654618550000|2022-06-07 16:15:50|41062.7|41022.7|41039.6|40999.6|41062.7|41022.7|41036.1|40996.1|20
1654618560000|2022-06-07 16:16:00|41046.1|41006.1|41054.6|41014.6|41054.6|41014.6|41039.6|40999.6|14
1654618570000|2022-06-07 16:16:10|41053|41013|41044.6|41004.6|41053|41013|41043|41003|5
1654618580000|2022-06-07 16:16:20|41043|41003|41042.7|41002.7|41051.1|41011.1|41024.6|40984.6|16
1654618590000|2022-06-07 16:16:30|41046.1|41006.1|41036.1|40996.1|41046.1|41006.1|41036.1|40996.1|11
1654618600000|2022-06-07 16:16:40|41021.1|40981.1|41027.7|40987.7|41031.1|40991.1|41021.1|40981.1|3
1654618610000|2022-06-07 16:16:50|41022.7|40982.7|41033|40993|41041.1|41001.1|41022.7|40982.7|20
1654618620000|2022-06-07 16:17:00|41034.6|40994.6|41074.6|41034.6|41074.6|41034.6|41034.6|40994.6|21
1654618630000|2022-06-07 16:17:10|41083|41043|41076.1|41036.1|41092.7|41052.7|41076.1|41036.1|33
1654618640000|2022-06-07 16:17:20|41074.6|41034.6|41076.1|41036.1|41091.1|41051.1|41071.1|41031.1|12
1654618650000|2022-06-07 16:17:30|41077.7|41037.7|41091.1|41051.1|41091.1|41051.1|41076.1|41036.1|6
1654618660000|2022-06-07 16:17:40|41094.6|41054.6|41087.7|41047.7|41097.7|41057.7|41086.1|41046.1|8
1654618670000|2022-06-07 16:17:50|41091.1|41051.1|41101.1|41061.1|41101.1|41061.1|41091.1|41051.1|2
1654618680000|2022-06-07 16:18:00|41102.7|41062.7|41091.1|41051.1|41107.7|41067.7|41084.6|41044.6|7
1654618690000|2022-06-07 16:18:10|41094.6|41054.6|41114.6|41074.6|41117.7|41077.7|41094.6|41054.6|12
1654618700000|2022-06-07 16:18:20|41116.1|41076.1|41120.8|41080.8|41122.7|41082.7|41116.1|41076.1|11
1654618710000|2022-06-07 16:18:30|41114.2|41074.2|41117.3|41077.3|41125.8|41085.8|41114.2|41074.2|14
1654618720000|2022-06-07 16:18:40|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|1
1654618730000|2022-06-07 16:18:50|41122.3|41082.3|41120.8|41080.8|41125.8|41085.8|41120.8|41080.8|13
1654618740000|2022-06-07 16:19:00|41119.2|41079.2|41120.8|41080.8|41122.3|41082.3|41119.2|41079.2|5
1654618750000|2022-06-07 16:19:10|41122.3|41082.3|41132.3|41092.3|41132.3|41092.3|41122.3|41082.3|11
1654618760000|2022-06-07 16:19:20|41138.9|41098.9|41124.2|41084.2|41138.9|41098.9|41119.2|41079.2|29
1654618770000|2022-06-07 16:19:30|41120.8|41080.8|41122.7|41082.7|41122.7|41082.7|41119.2|41079.2|2
1654618780000|2022-06-07 16:19:40|41119.2|41079.2|41132.7|41092.7|41134.2|41094.2|41119.2|41079.2|5
1654618790000|2022-06-07 16:19:50|41134.2|41094.2|41127.7|41087.7|41134.2|41094.2|41127.7|41087.7|16
1654618800000|2022-06-07 16:20:00|41129.2|41089.2|41139.2|41099.2|41145.8|41105.8|41129.2|41089.2|27
1654618810000|2022-06-07 16:20:10|41129.2|41089.2|41083|41043|41129.2|41089.2|41083|41043|21
1654618820000|2022-06-07 16:20:20|41084.5|41044.5|41084.5|41044.5|41094.5|41054.5|41079.5|41039.5|12
1654618830000|2022-06-07 16:20:30|41086.1|41046.1|41106.1|41066.1|41106.1|41066.1|41084.5|41044.5|20
1654618840000|2022-06-07 16:20:40|41109.5|41069.5|41116.1|41076.1|41116.1|41076.1|41106.1|41066.1|16
1654618850000|2022-06-07 16:20:50|41121.1|41081.1|41122.6|41082.6|41129.2|41089.2|41121.1|41081.1|5
1654618860000|2022-06-07 16:21:00|41127.6|41087.6|41117.6|41077.6|41127.6|41087.6|41114.2|41074.2|15
1654618870000|2022-06-07 16:21:10|41119.2|41079.2|41117.6|41077.6|41119.2|41079.2|41117.6|41077.6|9
1654618880000|2022-06-07 16:21:20|41119.2|41079.2|41114.2|41074.2|41122.6|41082.6|41114.2|41074.2|9
1654618890000|2022-06-07 16:21:30|41110.8|41070.8|41159.2|41119.2|41159.2|41119.2|41110.8|41070.8|18
1654618900000|2022-06-07 16:21:40|41160.8|41120.8|41157.6|41117.6|41164.2|41124.2|41137.6|41097.6|10
1654618910000|2022-06-07 16:21:50|41150.8|41110.8|41140.8|41100.8|41150.8|41110.8|41139.2|41099.2|4
1654618920000|2022-06-07 16:22:00|41144.2|41104.2|41134.2|41094.2|41150.8|41110.8|41129.2|41089.2|11
1654618930000|2022-06-07 16:22:10|41139.2|41099.2|41137.6|41097.6|41144.2|41104.2|41137.6|41097.6|14
1654618940000|2022-06-07 16:22:20|41136.1|41096.1|41152.6|41112.6|41156.1|41116.1|41131.1|41091.1|18
1654618950000|2022-06-07 16:22:30|41151.1|41111.1|41141.1|41101.1|41157.6|41117.6|41137.6|41097.6|18
1654618960000|2022-06-07 16:22:40|41134.2|41094.2|41127.6|41087.6|41139.2|41099.2|41124.2|41084.2|2
1654618970000|2022-06-07 16:22:50|41119.2|41079.2|41129.2|41089.2|41137.6|41097.6|41114.2|41074.2|11
1654618980000|2022-06-07 16:23:00|41124.2|41084.2|41127.6|41087.6|41129.2|41089.2|41117.6|41077.6|7
1654618990000|2022-06-07 16:23:10|||||||||2
1654619000000|2022-06-07 16:23:20|41129.2|41089.2|41127.6|41087.6|41129.2|41089.2|41124.2|41084.2|3
1654619010000|2022-06-07 16:23:30|41129.2|41089.2|41122.6|41082.6|41129.2|41089.2|41117.6|41077.6|4
1654619020000|2022-06-07 16:23:40|41112.6|41072.6|41117.6|41077.6|41117.6|41077.6|41112.6|41072.6|2
1654619030000|2022-06-07 16:23:50|41112.6|41072.6|41127.6|41087.6|41127.6|41087.6|41112.6|41072.6|12
1654619040000|2022-06-07 16:24:00|41129.2|41089.2|41127.6|41087.6|41142.6|41102.6|41127.6|41087.6|3
1654619050000|2022-06-07 16:24:10|41126.1|41086.1|41117.6|41077.6|41127.6|41087.6|41117.6|41077.6|4
1654619060000|2022-06-07 16:24:20|||||||||6
1654619070000|2022-06-07 16:24:30|||||||||2
1654619080000|2022-06-07 16:24:40|41119.2|41079.2|41127.6|41087.6|41127.6|41087.6|41119.2|41079.2|7
1654619090000|2022-06-07 16:24:50|41129.2|41089.2|41127.6|41087.6|41137.6|41097.6|41127.6|41087.6|6
1654619100000|2022-06-07 16:25:00|41131.1|41091.1|41149.2|41109.2|41149.2|41109.2|41131.1|41091.1|6
1654619110000|2022-06-07 16:25:10|41157.6|41117.6|41152.6|41112.6|41159.2|41119.2|41149.2|41109.2|6
1654619120000|2022-06-07 16:25:20|41149.2|41109.2|41129.2|41089.2|41149.2|41109.2|41129.2|41089.2|11
1654619130000|2022-06-07 16:25:30|41136.1|41096.1|41137.6|41097.6|41139.2|41099.2|41129.2|41089.2|16
1654619140000|2022-06-07 16:25:40|41139.2|41099.2|41136.1|41096.1|41139.2|41099.2|41112.6|41072.6|28
1654619150000|2022-06-07 16:25:50|41127.6|41087.6|41126.1|41086.1|41136.1|41096.1|41117.6|41077.6|6
1654619160000|2022-06-07 16:26:00|41131.1|41091.1|41111.1|41071.1|41132.6|41092.6|41107.6|41067.6|15
1654619170000|2022-06-07 16:26:10|41114.5|41074.5|41114.5|41074.5|41116.1|41076.1|41106.1|41066.1|13
1654619180000|2022-06-07 16:26:20|41126.1|41086.1|41131.1|41091.1|41146.1|41106.1|41126.1|41086.1|58
1654619190000|2022-06-07 16:26:30|41136.1|41096.1|41136.1|41096.1|41141.1|41101.1|41131.1|41091.1|19
1654619200000|2022-06-07 16:26:40|41137.6|41097.6|41147.6|41107.6|41147.6|41107.6|41137.6|41097.6|6
1654619210000|2022-06-07 16:26:50|41146|41106|41144.5|41104.5|41146|41106|41137.6|41097.6|1
1654619220000|2022-06-07 16:27:00|41151|41111|41137.6|41097.6|41151|41111|41137.6|41097.6|7
1654619230000|2022-06-07 16:27:10|41141|41101|41144.5|41104.5|41146|41106|41137.6|41097.6|4
1654619240000|2022-06-07 16:27:20|41141|41101|41126|41086|41141|41101|41126|41086|6
1654619250000|2022-06-07 16:27:30|||||||||3
1654619260000|2022-06-07 16:27:40|41116|41076|41094.5|41054.5|41116|41076|41094.5|41054.5|11
1654619270000|2022-06-07 16:27:50|41089.5|41049.5|41096|41056|41099.5|41059.5|41086|41046|5
1654619280000|2022-06-07 16:28:00|41094.5|41054.5|41101|41061|41106|41066|41094.5|41054.5|5
1654619290000|2022-06-07 16:28:10|41097.6|41057.6|41106|41066|41106|41066|41097.6|41057.6|8
1654619300000|2022-06-07 16:28:20|41111|41071|41111|41071|41111|41071|41111|41071|11
1654619310000|2022-06-07 16:28:30|41106|41066|41114.5|41074.5|41114.5|41074.5|41101|41061|4
1654619320000|2022-06-07 16:28:40|41111|41071|41124.5|41084.5|41134.5|41094.5|41111|41071|4
1654619330000|2022-06-07 16:28:50|41119.5|41079.5|41111|41071|41124.5|41084.5|41111|41071|4
1654619340000|2022-06-07 16:29:00|41116|41076|41106|41066|41116|41076|41106|41066|4
1654619350000|2022-06-07 16:29:10|41111|41071|41114.5|41074.5|41116|41076|41111|41071|3
1654619360000|2022-06-07 16:29:20|41111|41071|41086|41046|41111|41071|41086|41046|7
1654619370000|2022-06-07 16:29:30|41069.5|41029.5|41081.4|41041.4|41081.4|41041.4|41059.5|41019.5|12
1654619380000|2022-06-07 16:29:40|41082.9|41042.9|41082.9|41042.9|41086.4|41046.4|41077.9|41037.9|5
1654619390000|2022-06-07 16:29:50|41091.4|41051.4|41101.4|41061.4|41101.4|41061.4|41091.4|41051.4|1
1654619400000|2022-06-07 16:30:00|41091.4|41051.4|41107.9|41067.9|41111.4|41071.4|41091.4|41051.4|11
1654619410000|2022-06-07 16:30:10|41122.9|41082.9|41122.9|41082.9|41122.9|41082.9|41112.9|41072.9|9
1654619420000|2022-06-07 16:30:20|41121.4|41081.4|41119.5|41079.5|41121.4|41081.4|41117.9|41077.9|10
1654619430000|2022-06-07 16:30:30|41116|41076|41116|41076|41119.5|41079.5|41106|41066|20
1654619440000|2022-06-07 16:30:40|41124.5|41084.5|41119.5|41079.5|41134.5|41094.5|41119.5|41079.5|6
1654619450000|2022-06-07 16:30:50|41117.9|41077.9|41114.5|41074.5|41119.5|41079.5|41114.5|41074.5|3
1654619460000|2022-06-07 16:31:00|41109.5|41069.5|41114.5|41074.5|41114.5|41074.5|41109.5|41069.5|12
1654619470000|2022-06-07 16:31:10|41122.9|41082.9|41122.9|41082.9|41122.9|41082.9|41122.9|41082.9|0
1654619480000|2022-06-07 16:31:20|41119.5|41079.5|41114.5|41074.5|41122.9|41082.9|41111|41071|5
1654619490000|2022-06-07 16:31:30|41126|41086|41121|41081|41126|41086|41121|41081|24
1654619500000|2022-06-07 16:31:40|41124.5|41084.5|41126|41086|41126|41086|41124.5|41084.5|3
1654619510000|2022-06-07 16:31:50|41152.6|41112.6|41147.6|41107.6|41152.6|41112.6|41146|41106|28
1654619520000|2022-06-07 16:32:00|41151|41111|41146|41106|41151|41111|41146|41106|5
1654619530000|2022-06-07 16:32:10|41154.5|41114.5|41146|41106|41154.5|41114.5|41144.5|41104.5|20
1654619540000|2022-06-07 16:32:20|41144.5|41104.5|41144.5|41104.5|41144.5|41104.5|41144.5|41104.5|2
1654619550000|2022-06-07 16:32:30|41146|41106|41156|41116|41156|41116|41146|41106|6
1654619560000|2022-06-07 16:32:40|41151|41111|41156|41116|41157.6|41117.6|41151|41111|6
1654619570000|2022-06-07 16:32:50|41157.6|41117.6|41141|41101|41157.6|41117.6|41141|41101|5
1654619580000|2022-06-07 16:33:00|41136|41096|41131|41091|41136|41096|41127.6|41087.6|8
1654619590000|2022-06-07 16:33:10|41126|41086|41127.6|41087.6|41131|41091|41126|41086|13
1654619600000|2022-06-07 16:33:20|41129.1|41089.1|41127.6|41087.6|41129.1|41089.1|41127.6|41087.6|1
1654619610000|2022-06-07 16:33:30|41126|41086|41106|41066|41126|41086|41106|41066|12
1654619620000|2022-06-07 16:33:40|41102.6|41062.6|41069.1|41029.1|41102.6|41062.6|41064.1|41024.1|33
1654619630000|2022-06-07 16:33:50|41072.5|41032.5|41077.5|41037.5|41079.1|41039.1|41069.1|41029.1|12
1654619640000|2022-06-07 16:34:00|41079.1|41039.1|41089.1|41049.1|41092.5|41052.5|41079.1|41039.1|12
1654619650000|2022-06-07 16:34:10|41092.5|41052.5|41082.5|41042.5|41092.5|41052.5|41082.5|41042.5|1
1654619660000|2022-06-07 16:34:20|41077.5|41037.5|41087.5|41047.5|41087.5|41047.5|41077.5|41037.5|3
1654619670000|2022-06-07 16:34:30|41089.1|41049.1|41092.5|41052.5|41092.5|41052.5|41089.1|41049.1|9
1654619680000|2022-06-07 16:34:40|41087.5|41047.5|41086|41046|41087.5|41047.5|41082.5|41042.5|4
1654619690000|2022-06-07 16:34:50|41077.5|41037.5|41077.5|41037.5|41077.5|41037.5|41076|41036|3
1654619700000|2022-06-07 16:35:00|41086|41046|41086|41046|41089.1|41049.1|41086|41046|9
1654619710000|2022-06-07 16:35:10|41081|41041|41077.5|41037.5|41081|41041|41076|41036|5
1654619720000|2022-06-07 16:35:20|41081|41041|41087.5|41047.5|41087.5|41047.5|41081|41041|9
1654619730000|2022-06-07 16:35:30|41106|41066|41109.1|41069.1|41119.1|41079.1|41106|41066|12
1654619740000|2022-06-07 16:35:40|41107.5|41067.5|41117.5|41077.5|41117.5|41077.5|41107.5|41067.5|15
1654619750000|2022-06-07 16:35:50|41119.1|41079.1|41127.2|41087.2|41128.7|41088.7|41119.1|41079.1|17
1654619760000|2022-06-07 16:36:00|41122.2|41082.2|41135.6|41095.6|41147.2|41107.2|41122.2|41082.2|8
1654619770000|2022-06-07 16:36:10|41130.6|41090.6|41134.1|41094.1|41139.1|41099.1|41130.6|41090.6|4
1654619780000|2022-06-07 16:36:20|41139.1|41099.1|41142.5|41102.5|41149.1|41109.1|41139.1|41099.1|8
1654619790000|2022-06-07 16:36:30|41139.1|41099.1|41141|41101|41144.1|41104.1|41134.1|41094.1|10
1654619800000|2022-06-07 16:36:40|41137.5|41097.5|41149.1|41109.1|41149.1|41109.1|41134.1|41094.1|4
1654619810000|2022-06-07 16:36:50|41165.6|41125.6|41160.6|41120.6|41165.6|41125.6|41153.7|41113.7|9
1654619820000|2022-06-07 16:37:00|41157.2|41117.2|41150.6|41110.6|41157.2|41117.2|41150.6|41110.6|1
1654619830000|2022-06-07 16:37:10|41149.1|41109.1|41150.6|41110.6|41152.2|41112.2|41149.1|41109.1|2
1654619840000|2022-06-07 16:37:20|41147.2|41107.2|41150.6|41110.6|41155.6|41115.6|41147.2|41107.2|2
1654619850000|2022-06-07 16:37:30|41152.2|41112.2|41144.1|41104.1|41155.6|41115.6|41139.1|41099.1|12
1654619860000|2022-06-07 16:37:40|41140.6|41100.6|41117.5|41077.5|41140.6|41100.6|41112.5|41072.5|10
1654619870000|2022-06-07 16:37:50|41119.1|41079.1|41130.6|41090.6|41130.6|41090.6|41119.1|41079.1|10
1654619880000|2022-06-07 16:38:00|41129.1|41089.1|41129.1|41089.1|41130.6|41090.6|41129.1|41089.1|1
1654619890000|2022-06-07 16:38:10|41130.6|41090.6|41129.1|41089.1|41130.6|41090.6|41129.1|41089.1|4
1654619900000|2022-06-07 16:38:20|41120.6|41080.6|41119.1|41079.1|41124.1|41084.1|41119.1|41079.1|4
1654619910000|2022-06-07 16:38:30|41120.6|41080.6|41120.6|41080.6|41120.6|41080.6|41115.6|41075.6|11
1654619920000|2022-06-07 16:38:40|41119.1|41079.1|41110.6|41070.6|41120.6|41080.6|41110.6|41070.6|5
1654619930000|2022-06-07 16:38:50|41114.1|41074.1|41110.6|41070.6|41114.1|41074.1|41110.6|41070.6|1
1654619940000|2022-06-07 16:39:00|41109.1|41069.1|41096|41056|41110.6|41070.6|41096|41056|13
1654619950000|2022-06-07 16:39:10|41097.5|41057.5|41097.5|41057.5|41097.5|41057.5|41096|41056|9
1654619960000|2022-06-07 16:39:20|41087.5|41047.5|41087.5|41047.5|41087.5|41047.5|41077.5|41037.5|20
1654619970000|2022-06-07 16:39:30|41086|41046|41077.5|41037.5|41091|41051|41076|41036|3
1654619980000|2022-06-07 16:39:40|41082.5|41042.5|41087.5|41047.5|41087.5|41047.5|41082.5|41042.5|9
1654619990000|2022-06-07 16:39:50|41104.1|41064.1|41104.1|41064.1|41107.5|41067.5|41097.5|41057.5|3
1654620000000|2022-06-07 16:40:00|41110.6|41070.6|41120.6|41080.6|41120.6|41080.6|41110.6|41070.6|3
1654620010000|2022-06-07 16:40:10|41119.1|41079.1|41104.1|41064.1|41119.1|41079.1|41104.1|41064.1|1
1654620020000|2022-06-07 16:40:20|41107.5|41067.5|41107.5|41067.5|41107.5|41067.5|41092.5|41052.5|3
1654620030000|2022-06-07 16:40:30|41104|41064|41112.5|41072.5|41115.9|41075.9|41104|41064|1
1654620040000|2022-06-07 16:40:40|41117.5|41077.5|41124|41084|41124|41084|41114|41074|5
1654620050000|2022-06-07 16:40:50|41120.6|41080.6|41114|41074|41120.6|41080.6|41114|41074|4
1654620060000|2022-06-07 16:41:00|41110.6|41070.6|41109|41069|41110.6|41070.6|41109|41069|3
1654620070000|2022-06-07 16:41:10|||||||||14
1654620080000|2022-06-07 16:41:20|41115.6|41075.6|41120.6|41080.6|41120.6|41080.6|41115.6|41075.6|9
1654620090000|2022-06-07 16:41:30|41119|41079|41095.6|41055.6|41119|41079|41095.6|41055.6|12
1654620100000|2022-06-07 16:41:40|41090.6|41050.6|41090.6|41050.6|41095.6|41055.6|41090.6|41050.6|0
1654620110000|2022-06-07 16:41:50|41092.1|41052.1|41095.6|41055.6|41099|41059|41092.1|41052.1|6
1654620120000|2022-06-07 16:42:00|41100.6|41060.6|41120.6|41080.6|41120.6|41080.6|41100.6|41060.6|4
1654620130000|2022-06-07 16:42:10|41119|41079|41115.6|41075.6|41119|41079|41110.6|41070.6|2
1654620140000|2022-06-07 16:42:20|41119|41079|41120.6|41080.6|41129|41089|41115.6|41075.6|15
1654620150000|2022-06-07 16:42:30|41109|41069|41122.1|41082.1|41122.1|41082.1|41109|41069|13
1654620160000|2022-06-07 16:42:40|41125.6|41085.6|41120.6|41080.6|41125.6|41085.6|41120.6|41080.6|2
1654620170000|2022-06-07 16:42:50|41115.6|41075.6|41115.6|41075.6|41115.6|41075.6|41115.6|41075.6|1
1654620180000|2022-06-07 16:43:00|41119|41079|41117.1|41077.1|41124|41084|41115.6|41075.6|16
1654620190000|2022-06-07 16:43:10|41115.6|41075.6|41089|41049|41115.6|41075.6|41087.5|41047.5|10
1654620200000|2022-06-07 16:43:20|41094|41054|41104|41064|41104|41064|41094|41054|9
1654620210000|2022-06-07 16:43:30|41105.6|41065.6|41099|41059|41105.6|41065.6|41099|41059|6
1654620220000|2022-06-07 16:43:40|41104|41064|41084|41044|41104|41064|41084|41044|3
1654620230000|2022-06-07 16:43:50|41087.5|41047.5|41094|41054|41097.5|41057.5|41087.5|41047.5|6
1654620240000|2022-06-07 16:44:00|41095.6|41055.6|41094|41054|41099|41059|41089|41049|1
1654620250000|2022-06-07 16:44:10|41097.5|41057.5|41099|41059|41100.6|41060.6|41094|41054|6
1654620260000|2022-06-07 16:44:20|41097.5|41057.5|41099|41059|41099|41059|41097.5|41057.5|4
1654620270000|2022-06-07 16:44:30|41095.6|41055.6|41104|41064|41110.6|41070.6|41094|41054|8
1654620280000|2022-06-07 16:44:40|41105.6|41065.6|41114|41074|41114|41074|41104|41064|1
1654620290000|2022-06-07 16:44:50|41110.6|41070.6|41107.5|41067.5|41110.6|41070.6|41102.5|41062.5|5
1654620300000|2022-06-07 16:45:00|41104|41064|41107.5|41067.5|41107.5|41067.5|41104|41064|4
1654620310000|2022-06-07 16:45:10|41104|41064|41119|41079|41119|41079|41104|41064|12
1654620320000|2022-06-07 16:45:20|41115.6|41075.6|41119|41079|41119|41079|41115.6|41075.6|2
1654620330000|2022-06-07 16:45:30|41115.6|41075.6|41119|41079|41119|41079|41115.6|41075.6|1
1654620340000|2022-06-07 16:45:40|||||||||2
1654620350000|2022-06-07 16:45:50|41122.5|41082.5|41122.5|41082.5|41122.5|41082.5|41122.5|41082.5|3
1654620360000|2022-06-07 16:46:00|41112.5|41072.5|41117.5|41077.5|41119|41079|41112.5|41072.5|8
1654620370000|2022-06-07 16:46:10|41119|41079|41119|41079|41119|41079|41119|41079|7
1654620380000|2022-06-07 16:46:20|41122.5|41082.5|41122.4|41082.4|41122.5|41082.5|41122.4|41082.4|1
1654620390000|2022-06-07 16:46:30|41119|41079|41143.7|41103.7|41143.7|41103.7|41119|41079|25
1654620400000|2022-06-07 16:46:40|41132.1|41092.1|41132.1|41092.1|41133.7|41093.7|41132.1|41092.1|8
1654620410000|2022-06-07 16:46:50|41133.7|41093.7|41123.7|41083.7|41133.7|41093.7|41122.1|41082.1|13
1654620420000|2022-06-07 16:47:00|41125.2|41085.2|41145.2|41105.2|41145.2|41105.2|41125.2|41085.2|11
1654620430000|2022-06-07 16:47:10|41143.7|41103.7|41153.7|41113.7|41163.7|41123.7|41143.7|41103.7|28
1654620440000|2022-06-07 16:47:20|41155.2|41115.2|41153.7|41113.7|41155.2|41115.2|41145.2|41105.2|5
1654620450000|2022-06-07 16:47:30|41157.1|41117.1|41153.7|41113.7|41162.1|41122.1|41153.7|41113.7|10
1654620460000|2022-06-07 16:47:40|41145.5|41105.5|41127.1|41087.1|41145.5|41105.5|41122.1|41082.1|30
1654620470000|2022-06-07 16:47:50|41132.1|41092.1|41142.1|41102.1|41142.1|41102.1|41132.1|41092.1|12
1654620480000|2022-06-07 16:48:00|41138.6|41098.6|41138.6|41098.6|41138.6|41098.6|41138.6|41098.6|8
1654620490000|2022-06-07 16:48:10|41142.1|41102.1|41128.6|41088.6|41142.1|41102.1|41123.6|41083.6|7
1654620500000|2022-06-07 16:48:20|41132.1|41092.1|41132.1|41092.1|41132.1|41092.1|41128.6|41088.6|1
1654620510000|2022-06-07 16:48:30|41133.6|41093.6|41132.1|41092.1|41133.6|41093.6|41128.6|41088.6|2
1654620520000|2022-06-07 16:48:40|41128.6|41088.6|41113.6|41073.6|41142.1|41102.1|41112.1|41072.1|17
1654620530000|2022-06-07 16:48:50|41117.1|41077.1|41113.6|41073.6|41117.1|41077.1|41108.6|41068.6|6
1654620540000|2022-06-07 16:49:00|41115.2|41075.2|41118.6|41078.6|41122.1|41082.1|41115.2|41075.2|6
1654620550000|2022-06-07 16:49:10|41117.1|41077.1|41115.2|41075.2|41117.1|41077.1|41113.6|41073.6|17
1654620560000|2022-06-07 16:49:20|41121.7|41081.7|41108.3|41068.3|41126.7|41086.7|41108.3|41068.3|38
1654620570000|2022-06-07 16:49:30|41109.9|41069.9|41116.7|41076.7|41116.7|41076.7|41106.7|41066.7|10
1654620580000|2022-06-07 16:49:40|41113.3|41073.3|41093.6|41053.6|41113.3|41073.3|41078.3|41038.3|7
1654620590000|2022-06-07 16:49:50|41095.2|41055.2|41103.6|41063.6|41107.1|41067.1|41093.6|41053.6|6
1654620600000|2022-06-07 16:50:00|41108.6|41068.6|41103.6|41063.6|41108.6|41068.6|41102.1|41062.1|25
1654620610000|2022-06-07 16:50:10|41105.2|41065.2|41130.5|41090.5|41130.5|41090.5|41105.2|41065.2|4
1654620620000|2022-06-07 16:50:20|41129|41089|41130.5|41090.5|41130.5|41090.5|41129|41089|1
1654620630000|2022-06-07 16:50:30|41137.1|41097.1|41142.1|41102.1|41142.1|41102.1|41137.1|41097.1|12
1654620640000|2022-06-07 16:50:40|41158.6|41118.6|41148.6|41108.6|41158.6|41118.6|41148.6|41108.6|14
1654620650000|2022-06-07 16:50:50|41147.1|41107.1|41145.2|41105.2|41153.6|41113.6|41145.2|41105.2|6
1654620660000|2022-06-07 16:51:00|41148.6|41108.6|41148.6|41108.6|41155.2|41115.2|41143.6|41103.6|20
1654620670000|2022-06-07 16:51:10|41143.6|41103.6|41140.5|41100.5|41147.1|41107.1|41140.5|41100.5|7
1654620680000|2022-06-07 16:51:20|41144|41104|41144|41104|41144|41104|41144|41104|2
1654620690000|2022-06-07 16:51:30|41140.5|41100.5|41144|41104|41147.4|41107.4|41139|41099|4
1654620700000|2022-06-07 16:51:40|41147.4|41107.4|41132.4|41092.4|41147.4|41107.4|41132.4|41092.4|3
1654620710000|2022-06-07 16:51:50|41139|41099|41150.5|41110.5|41150.5|41110.5|41135.5|41095.5|5
1654620720000|2022-06-07 16:52:00|41147.1|41107.1|41140.5|41100.5|41150.5|41110.5|41140.5|41100.5|7
1654620730000|2022-06-07 16:52:10|41135.5|41095.5|41140.5|41100.5|41140.5|41100.5|41135.5|41095.5|1
1654620740000|2022-06-07 16:52:20|41142.1|41102.1|41135.5|41095.5|41142.1|41102.1|41127.1|41087.1|4
1654620750000|2022-06-07 16:52:30|41140.5|41100.5|41147.1|41107.1|41148.6|41108.6|41140.5|41100.5|15
1654620760000|2022-06-07 16:52:40|41142.1|41102.1|41142.1|41102.1|41145.5|41105.5|41140.5|41100.5|8
1654620770000|2022-06-07 16:52:50|41145.5|41105.5|41143.6|41103.6|41150.5|41110.5|41142.1|41102.1|2
1654620780000|2022-06-07 16:53:00|41150.5|41110.5|41150.5|41110.5|41152.1|41112.1|41150.5|41110.5|1
1654620790000|2022-06-07 16:53:10|41152.1|41112.1|41150.5|41110.5|41162.1|41122.1|41145.5|41105.5|12
1654620800000|2022-06-07 16:53:20|41147.1|41107.1|41147.1|41107.1|41150.5|41110.5|41147.1|41107.1|7
1654620810000|2022-06-07 16:53:30|||||||||1
1654620820000|2022-06-07 16:53:40|41142.1|41102.1|41142.1|41102.1|41142.1|41102.1|41137.1|41097.1|4
1654620830000|2022-06-07 16:53:50|41137.1|41097.1|41142|41102|41142.1|41102.1|41137|41097|3
1654620840000|2022-06-07 16:54:00|41140.5|41100.5|41130.5|41090.5|41140.5|41100.5|41122|41082|4
1654620850000|2022-06-07 16:54:10|41132|41092|41123.6|41083.6|41132|41092|41122|41082|3
1654620860000|2022-06-07 16:54:20|41128.6|41088.6|41133.6|41093.6|41133.6|41093.6|41128.6|41088.6|13
1654620870000|2022-06-07 16:54:30|41132|41092|41122|41082|41133.6|41093.6|41122|41082|19
1654620880000|2022-06-07 16:54:40|41115.1|41075.1|41115.1|41075.1|41125.1|41085.1|41115.1|41075.1|14
1654620890000|2022-06-07 16:54:50|41116.7|41076.7|41125.1|41085.1|41125.1|41085.1|41116.7|41076.7|5
1654620900000|2022-06-07 16:55:00|41121.7|41081.7|41146.7|41106.7|41148.3|41108.3|41121.7|41081.7|15
1654620910000|2022-06-07 16:55:10|41148.3|41108.3|41138.2|41098.2|41151.7|41111.7|41138.2|41098.2|7
1654620920000|2022-06-07 16:55:20|41141.7|41101.7|41145.1|41105.1|41145.1|41105.1|41138.2|41098.2|3
1654620930000|2022-06-07 16:55:30|41141.7|41101.7|41158.2|41118.2|41158.2|41118.2|41141.7|41101.7|19
1654620940000|2022-06-07 16:55:40|41161.7|41121.7|41161.7|41121.7|41165.1|41125.1|41161.7|41121.7|6
1654620950000|2022-06-07 16:55:50|41168.2|41128.2|41191.3|41151.3|41199.8|41159.8|41168.2|41128.2|32
1654620960000|2022-06-07 16:56:00|41201.3|41161.3|41232.9|41192.9|41237.9|41197.9|41201.3|41161.3|25
1654620970000|2022-06-07 16:56:10|41237.9|41197.9|41231.3|41191.3|41237.9|41197.9|41222.9|41182.9|34
1654620980000|2022-06-07 16:56:20|41232.9|41192.9|41221.3|41181.3|41241.3|41201.3|41221.3|41181.3|12
1654620990000|2022-06-07 16:56:30|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|7
1654621000000|2022-06-07 16:56:40|41221.3|41181.3|41237.9|41197.9|41241.3|41201.3|41221.3|41181.3|11
1654621010000|2022-06-07 16:56:50|41241.3|41201.3|41242.9|41202.9|41242.9|41202.9|41241.3|41201.3|5
1654621020000|2022-06-07 16:57:00|41244.4|41204.4|41227.9|41187.9|41247.9|41207.9|41221.3|41181.3|32
1654621030000|2022-06-07 16:57:10|41222.9|41182.9|41224.4|41184.4|41232.9|41192.9|41221.3|41181.3|16
1654621040000|2022-06-07 16:57:20|41227.9|41187.9|41237.9|41197.9|41237.9|41197.9|41227.9|41187.9|6
1654621050000|2022-06-07 16:57:30|41239.4|41199.4|41227.9|41187.9|41239.4|41199.4|41217.9|41177.9|12
1654621060000|2022-06-07 16:57:40|41231.3|41191.3|41231.3|41191.3|41232.9|41192.9|41227.9|41187.9|13
1654621070000|2022-06-07 16:57:50|41221.3|41181.3|41212.9|41172.9|41221.3|41181.3|41211.3|41171.3|21
1654621080000|2022-06-07 16:58:00|41221.3|41181.3|41222.9|41182.9|41222.9|41182.9|41221.3|41181.3|6
1654621090000|2022-06-07 16:58:10|41226.3|41186.3|41231.3|41191.3|41231.3|41191.3|41222.9|41182.9|10
1654621100000|2022-06-07 16:58:20|41222.9|41182.9|41224.4|41184.4|41227.9|41187.9|41222.9|41182.9|7
1654621110000|2022-06-07 16:58:30|41227.9|41187.9|41224.4|41184.4|41234.4|41194.4|41224.4|41184.4|27
1654621120000|2022-06-07 16:58:40|41226|41186|41234.4|41194.4|41237.9|41197.9|41224.4|41184.4|9
1654621130000|2022-06-07 16:58:50|41242.9|41202.9|41222.9|41182.9|41242.9|41202.9|41221.3|41181.3|9
1654621140000|2022-06-07 16:59:00|41221.3|41181.3|41211.3|41171.3|41222.9|41182.9|41211.3|41171.3|14
1654621150000|2022-06-07 16:59:10|41201.3|41161.3|41199.8|41159.8|41209.8|41169.8|41199.8|41159.8|25
1654621160000|2022-06-07 16:59:20|41201.3|41161.3|41208.2|41168.2|41209.8|41169.8|41201.3|41161.3|3
1654621170000|2022-06-07 16:59:30|41199.8|41159.8|41174.8|41134.8|41199.8|41159.8|41174.8|41134.8|7
1654621180000|2022-06-07 16:59:40|41164.8|41124.8|41174.8|41134.8|41174.8|41134.8|41164.8|41124.8|5
1654621190000|2022-06-07 16:59:50|41181.3|41141.3|41179.8|41139.8|41189.8|41149.8|41179.8|41139.8|15
1654621200000|2022-06-07 17:00:00|41181.3|41141.3|41179.8|41139.8|41184.8|41144.8|41179.8|41139.8|7
1654621210000|2022-06-07 17:00:10|41181.3|41141.3|41179.8|41139.8|41184.8|41144.8|41178.2|41138.2|8
1654621220000|2022-06-07 17:00:20|41168.2|41128.2|41166.7|41126.7|41168.2|41128.2|41163.2|41123.2|4
1654621230000|2022-06-07 17:00:30|41165.1|41125.1|41165.1|41125.1|41165.1|41125.1|41165.1|41125.1|7
1654621240000|2022-06-07 17:00:40|41156.7|41116.7|41156.7|41116.7|41161.7|41121.7|41156.7|41116.7|7
1654621250000|2022-06-07 17:00:50|41161.7|41121.7|41178.2|41138.2|41179.8|41139.8|41161.7|41121.7|47
1654621260000|2022-06-07 17:01:00|41188.2|41148.2|41208.2|41168.2|41209.8|41169.8|41186.3|41146.3|6
1654621270000|2022-06-07 17:01:10|41211.3|41171.3|41211.3|41171.3|41212.9|41172.9|41206.3|41166.3|10
1654621280000|2022-06-07 17:01:20|41216.3|41176.3|41222.9|41182.9|41224.4|41184.4|41216.3|41176.3|14
1654621290000|2022-06-07 17:01:30|41224.4|41184.4|41232.9|41192.9|41232.9|41192.9|41217.9|41177.9|11
1654621300000|2022-06-07 17:01:40|41231.3|41191.3|41232.9|41192.9|41232.9|41192.9|41222.9|41182.9|8
1654621310000|2022-06-07 17:01:50|41234.4|41194.4|41242.9|41202.9|41247.9|41207.9|41234.4|41194.4|10
1654621320000|2022-06-07 17:02:00|41247.9|41207.9|41241.3|41201.3|41247.9|41207.9|41241.3|41201.3|10
1654621330000|2022-06-07 17:02:10|41237.8|41197.8|41241.3|41201.3|41242.8|41202.8|41232.8|41192.8|6
1654621340000|2022-06-07 17:02:20|41237.8|41197.8|41236.3|41196.3|41237.8|41197.8|41232.8|41192.8|2
1654621350000|2022-06-07 17:02:30|41232.8|41192.8|41229.4|41189.4|41244.4|41204.4|41229.4|41189.4|16
1654621360000|2022-06-07 17:02:40|41231.3|41191.3|41222.8|41182.8|41232.8|41192.8|41219.4|41179.4|7
1654621370000|2022-06-07 17:02:50|41224.4|41184.4|41212.8|41172.8|41224.4|41184.4|41209.4|41169.4|9
1654621380000|2022-06-07 17:03:00|41206.3|41166.3|41201.3|41161.3|41207.8|41167.8|41201.3|41161.3|8
1654621390000|2022-06-07 17:03:10|41207.8|41167.8|41202.8|41162.8|41207.8|41167.8|41202.8|41162.8|8
1654621400000|2022-06-07 17:03:20|41206.3|41166.3|41226.3|41186.3|41226.3|41186.3|41201.3|41161.3|36
1654621410000|2022-06-07 17:03:30|41227.8|41187.8|41229.7|41189.7|41229.7|41189.7|41222.8|41182.8|2
1654621420000|2022-06-07 17:03:40|41226.3|41186.3|41211.3|41171.3|41226.3|41186.3|41211.3|41171.3|11
1654621430000|2022-06-07 17:03:50|41221.3|41181.3|41216.3|41176.3|41222.8|41182.8|41216.3|41176.3|19
1654621440000|2022-06-07 17:04:00|41217.8|41177.8|41219.7|41179.7|41222.8|41182.8|41206.3|41166.3|7
1654621450000|2022-06-07 17:04:10|41221.3|41181.3|41221.3|41181.3|41224.7|41184.7|41221.3|41181.3|9
1654621460000|2022-06-07 17:04:20|41212.8|41172.8|41211.3|41171.3|41212.8|41172.8|41211.3|41171.3|2
1654621470000|2022-06-07 17:04:30|41212.8|41172.8|41212.8|41172.8|41212.8|41172.8|41212.8|41172.8|1
1654621480000|2022-06-07 17:04:40|41211.3|41171.3|41186.3|41146.3|41211.3|41171.3|41182.8|41142.8|10
1654621490000|2022-06-07 17:04:50|41182.8|41142.8|41191.3|41151.3|41191.3|41151.3|41181.3|41141.3|10
1654621500000|2022-06-07 17:05:00|41194.7|41154.7|41219.7|41179.7|41219.7|41179.7|41191.3|41151.3|11
1654621510000|2022-06-07 17:05:10|41221.3|41181.3|41212.8|41172.8|41222.8|41182.8|41207.8|41167.8|6
1654621520000|2022-06-07 17:05:20|41216.3|41176.3|41212.8|41172.8|41221.3|41181.3|41211.3|41171.3|5
1654621530000|2022-06-07 17:05:30|41216.3|41176.3|41224.4|41184.4|41227.8|41187.8|41212.8|41172.8|13
1654621540000|2022-06-07 17:05:40|41225.9|41185.9|41222.8|41182.8|41225.9|41185.9|41222.8|41182.8|15
1654621550000|2022-06-07 17:05:50|41224.4|41184.4|41242.8|41202.8|41244.4|41204.4|41224.4|41184.4|68
1654621560000|2022-06-07 17:06:00|41244.4|41204.4|41232.8|41192.8|41244.4|41204.4|41227.8|41187.8|23
1654621570000|2022-06-07 17:06:10|41231.3|41191.3|41227.8|41187.8|41231.3|41191.3|41227.8|41187.8|1
1654621590000|2022-06-07 17:06:30|41231.3|41191.3|41232.8|41192.8|41232.8|41192.8|41227.8|41187.8|11
1654621600000|2022-06-07 17:06:40|41236.3|41196.3|41237.8|41197.8|41241.3|41201.3|41236.3|41196.3|9
1654621610000|2022-06-07 17:06:50|41241.3|41201.3|41241.3|41201.3|41241.3|41201.3|41241.3|41201.3|1
1654621620000|2022-06-07 17:07:00|41244.4|41204.4|41231.3|41191.3|41244.4|41204.4|41231.3|41191.3|25
1654621630000|2022-06-07 17:07:10|41232.8|41192.8|41221.3|41181.3|41232.8|41192.8|41221.3|41181.3|9
1654621640000|2022-06-07 17:07:20|41226.3|41186.3|41222.8|41182.8|41226.3|41186.3|41221.3|41181.3|34
1654621650000|2022-06-07 17:07:30|41217.8|41177.8|41212.8|41172.8|41222.8|41182.8|41211.3|41171.3|18
1654621660000|2022-06-07 17:07:40|41214.4|41174.4|41190.9|41150.9|41224.4|41184.4|41190.9|41150.9|11
1654621670000|2022-06-07 17:07:50|41212.8|41172.8|41195.9|41155.9|41212.8|41172.8|41195.9|41155.9|14
1654621680000|2022-06-07 17:08:00|41199.4|41159.4|41205.9|41165.9|41205.9|41165.9|41195.9|41155.9|4
1654621690000|2022-06-07 17:08:10|41209.4|41169.4|41210.9|41170.9|41210.9|41170.9|41205.9|41165.9|5
1654621700000|2022-06-07 17:08:20|41214.3|41174.3|41209.3|41169.3|41215.9|41175.9|41205.9|41165.9|5
1654621710000|2022-06-07 17:08:30|41214.3|41174.3|41214.3|41174.3|41215.9|41175.9|41214.3|41174.3|2
1654621720000|2022-06-07 17:08:40|41215.9|41175.9|41225.9|41185.9|41232.5|41192.5|41215.9|41175.9|18
1654621730000|2022-06-07 17:08:50|41224.3|41184.3|41204.3|41164.3|41224.3|41184.3|41204.3|41164.3|7
1654621740000|2022-06-07 17:09:00|41214.3|41174.3|41209.3|41169.3|41214.3|41174.3|41204.3|41164.3|22
1654621750000|2022-06-07 17:09:10|41214.3|41174.3|41214.3|41174.3|41214.3|41174.3|41214.3|41174.3|11
1654621760000|2022-06-07 17:09:20|41205.9|41165.9|41209.3|41169.3|41212.8|41172.8|41205.9|41165.9|9
1654621770000|2022-06-07 17:09:30|41204.3|41164.3|41214.3|41174.3|41214.3|41174.3|41204.3|41164.3|9
1654621780000|2022-06-07 17:09:40|||||||||1
1654621790000|2022-06-07 17:09:50|41222.8|41182.8|41225.9|41185.9|41225.9|41185.9|41219.3|41179.3|10
1654621800000|2022-06-07 17:10:00|41227.4|41187.4|41267.4|41227.4|41267.4|41227.4|41227.4|41187.4|31
1654621810000|2022-06-07 17:10:10|41264|41224|41290.5|41250.5|41332.1|41292.1|41259|41219|109
1654621820000|2022-06-07 17:10:20|41295.5|41255.5|41300.5|41260.5|41302.1|41262.1|41287.1|41247.1|40
1654621830000|2022-06-07 17:10:30|41307.1|41267.1|41297.1|41257.1|41314|41274|41295.2|41255.2|46
1654621840000|2022-06-07 17:10:40|41302.1|41262.1|41290.5|41250.5|41302.1|41262.1|41287.1|41247.1|22
1654621850000|2022-06-07 17:10:50|41294|41254|41300.5|41260.5|41300.5|41260.5|41290.5|41250.5|2
1654621860000|2022-06-07 17:11:00|41307.1|41267.1|41312.1|41272.1|41317.1|41277.1|41302.1|41262.1|42
1654621870000|2022-06-07 17:11:10|41322.1|41282.1|41318.6|41278.6|41322.1|41282.1|41318.6|41278.6|16
1654621880000|2022-06-07 17:11:20|41325.2|41285.2|41333.6|41293.6|41333.6|41293.6|41325.2|41285.2|15
1654621890000|2022-06-07 17:11:30|||||||||10
1654621900000|2022-06-07 17:11:40|41328.6|41288.6|41323.6|41283.6|41332.1|41292.1|41323.6|41283.6|10
1654621910000|2022-06-07 17:11:50|41318.6|41278.6|41328.6|41288.6|41333.6|41293.6|41318.6|41278.6|13
1654621930000|2022-06-07 17:12:10|41323.6|41283.6|41323.6|41283.6|41328.6|41288.6|41323.6|41283.6|5
1654621940000|2022-06-07 17:12:20|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|41322.1|41282.1|14
1654621950000|2022-06-07 17:12:30|41333.6|41293.6|41320.5|41280.5|41333.6|41293.6|41320.5|41280.5|19
1654621960000|2022-06-07 17:12:40|41318.6|41278.6|41317.1|41277.1|41323.6|41283.6|41317.1|41277.1|9
1654621970000|2022-06-07 17:12:50|41315.2|41275.2|41313.6|41273.6|41318.6|41278.6|41312.1|41272.1|12
1654621980000|2022-06-07 17:13:00|41312.1|41272.1|41303.6|41263.6|41312.1|41272.1|41303.6|41263.6|4
1654621990000|2022-06-07 17:13:10|41293.6|41253.6|41293.6|41253.6|41293.6|41253.6|41293.6|41253.6|4
1654622000000|2022-06-07 17:13:20|41300.5|41260.5|41300.5|41260.5|41300.5|41260.5|41297.1|41257.1|12
1654622010000|2022-06-07 17:13:30|41290.5|41250.5|41289|41249|41290.5|41250.5|41285.5|41245.5|6
1654622020000|2022-06-07 17:13:40|41285.5|41245.5|41274|41234|41285.5|41245.5|41270.5|41230.5|12
1654622030000|2022-06-07 17:13:50|41267.4|41227.4|41267.4|41227.4|41267.4|41227.4|41257.4|41217.4|7
1654622040000|2022-06-07 17:14:00|41264|41224|41249|41209|41264|41224|41249|41209|15
1654622050000|2022-06-07 17:14:10|41257.4|41217.4|41269|41229|41272.4|41232.4|41257.4|41217.4|3
1654622060000|2022-06-07 17:14:20|41265.5|41225.5|41250.5|41210.5|41265.5|41225.5|41240.5|41200.5|22
1654622070000|2022-06-07 17:14:30|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41240.5|41200.5|5
1654622080000|2022-06-07 17:14:40|41242.1|41202.1|41230.5|41190.5|41242.1|41202.1|41230.5|41190.5|12
1654622090000|2022-06-07 17:14:50|41228.9|41188.9|41230.5|41190.5|41233.9|41193.9|41227.4|41187.4|4
1654622100000|2022-06-07 17:15:00|41233.9|41193.9|41250.5|41210.5|41250.5|41210.5|41230.5|41190.5|30
1654622110000|2022-06-07 17:15:10|41260.5|41220.5|41250.5|41210.5|41260.5|41220.5|41250.5|41210.5|5
1654622120000|2022-06-07 17:15:20|41247.4|41207.4|41238.9|41198.9|41247.4|41207.4|41238.9|41198.9|7
1654622130000|2022-06-07 17:15:30|41243.9|41203.9|41250.5|41210.5|41250.5|41210.5|41240.5|41200.5|5
1654622140000|2022-06-07 17:15:40|||||||||2
1654622150000|2022-06-07 17:15:50|41240.5|41200.5|41240.5|41200.5|41240.5|41200.5|41240.5|41200.5|7
1654622160000|2022-06-07 17:16:00|41245.5|41205.5|41250.5|41210.5|41257|41217|41242|41202|15
1654622170000|2022-06-07 17:16:10|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|5
1654622180000|2022-06-07 17:16:20|41250.5|41210.5|41245.5|41205.5|41250.5|41210.5|41240.5|41200.5|6
1654622190000|2022-06-07 17:16:30|41243.9|41203.9|41250.5|41210.5|41250.5|41210.5|41240.5|41200.5|3
1654622200000|2022-06-07 17:16:40|41262|41222|41245.5|41205.5|41262|41222|41245.5|41205.5|12
1654622210000|2022-06-07 17:16:50|41240.5|41200.5|41233.9|41193.9|41242|41202|41233.9|41193.9|4
1654622220000|2022-06-07 17:17:00|41235.5|41195.5|41252|41212|41260.5|41220.5|41235.5|41195.5|19
1654622230000|2022-06-07 17:17:10|41250.5|41210.5|41250.5|41210.5|41262|41222|41250.5|41210.5|5
1654622240000|2022-06-07 17:17:20|41260.5|41220.5|41262|41222|41262|41222|41257|41217|5
1654622250000|2022-06-07 17:17:30|41260.5|41220.5|41250.5|41210.5|41260.5|41220.5|41250.5|41210.5|12
1654622260000|2022-06-07 17:17:40|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|5
1654622270000|2022-06-07 17:17:50|41243.9|41203.9|41235.5|41195.5|41243.9|41203.9|41235.5|41195.5|2
1654622280000|2022-06-07 17:18:00|41240.5|41200.5|41235.5|41195.5|41240.5|41200.5|41235.5|41195.5|12
1654622290000|2022-06-07 17:18:10|41240.5|41200.5|41223.9|41183.9|41240.5|41200.5|41220.5|41180.5|16
1654622300000|2022-06-07 17:18:20|41225.5|41185.5|41225.5|41185.5|41228.9|41188.9|41223.9|41183.9|4
1654622310000|2022-06-07 17:18:30|41228.9|41188.9|41240.5|41200.5|41240.5|41200.5|41228.9|41188.9|6
1654622320000|2022-06-07 17:18:40|41247.4|41207.4|41233.9|41193.9|41247.4|41207.4|41233.9|41193.9|7
1654622330000|2022-06-07 17:18:50|41235.5|41195.5|41228.9|41188.9|41235.5|41195.5|41228.9|41188.9|7
1654622340000|2022-06-07 17:19:00|41240.5|41200.5|41228.9|41188.9|41240.5|41200.5|41228.9|41188.9|11
1654622360000|2022-06-07 17:19:20|41233.9|41193.9|41222|41182|41240.5|41200.5|41220.5|41180.5|5
1654622370000|2022-06-07 17:19:30|41225.5|41185.5|41197|41157|41225.5|41185.5|41197|41157|13
1654622380000|2022-06-07 17:19:40|41192|41152|41190.5|41150.5|41202|41162|41190.5|41150.5|12
1654622390000|2022-06-07 17:19:50|41180.5|41140.5|41158.9|41118.9|41180.5|41140.5|41155.5|41115.5|13
1654622400000|2022-06-07 17:20:00|41160.5|41120.5|41170.5|41130.5|41170.5|41130.5|41160.5|41120.5|5
1654622410000|2022-06-07 17:20:10|41173.9|41133.9|41183.9|41143.9|41183.9|41143.9|41170.5|41130.5|11
1654622420000|2022-06-07 17:20:20|41188.9|41148.9|41185.5|41145.5|41188.9|41148.9|41182|41142|5
1654622430000|2022-06-07 17:20:30|41190.5|41150.5|41200.5|41160.5|41200.5|41160.5|41190.5|41150.5|3
1654622440000|2022-06-07 17:20:40|41195.5|41155.5|41188.9|41148.9|41195.5|41155.5|41183.9|41143.9|4
1654622450000|2022-06-07 17:20:50|41187.3|41147.3|41167.3|41127.3|41187.3|41147.3|41167.3|41127.3|4
1654622460000|2022-06-07 17:21:00|41168.9|41128.9|41187.3|41147.3|41187.3|41147.3|41168.9|41128.9|12
1654622470000|2022-06-07 17:21:10|||||||||1
1654622480000|2022-06-07 17:21:20|41178.9|41138.9|41178.9|41138.9|41178.9|41138.9|41178.9|41138.9|4
1654622490000|2022-06-07 17:21:30|41187.3|41147.3|41162.3|41122.3|41187.3|41147.3|41162.3|41122.3|13
1654622500000|2022-06-07 17:21:40|41157.3|41117.3|41157.3|41117.3|41162.3|41122.3|41157.3|41117.3|6
1654622510000|2022-06-07 17:21:50|41158.9|41118.9|41148.9|41108.9|41158.9|41118.9|41147.3|41107.3|3
1654622520000|2022-06-07 17:22:00|41152.3|41112.3|41147.3|41107.3|41157.3|41117.3|41147.3|41107.3|9
1654622530000|2022-06-07 17:22:10|41143.9|41103.9|41137.3|41097.3|41143.9|41103.9|41132.3|41092.3|13
1654622540000|2022-06-07 17:22:20|41157.3|41117.3|41162.3|41122.3|41162.3|41122.3|41157.3|41117.3|4
1654622550000|2022-06-07 17:22:30|41157.3|41117.3|41157.3|41117.3|41158.9|41118.9|41157.3|41117.3|6
1654622560000|2022-06-07 17:22:40|41152.3|41112.3|41157.3|41117.3|41157.3|41117.3|41152.3|41112.3|10
1654622570000|2022-06-07 17:22:50|41147.3|41107.3|41147.3|41107.3|41147.3|41107.3|41147.3|41107.3|4
1654622580000|2022-06-07 17:23:00|41153.9|41113.9|41157.3|41117.3|41158.9|41118.9|41153.9|41113.9|5
1654622590000|2022-06-07 17:23:10|41148.9|41108.9|41157.3|41117.3|41157.3|41117.3|41148.9|41108.9|25
1654622600000|2022-06-07 17:23:20|41148.9|41108.9|41157.3|41117.3|41157.3|41117.3|41148.9|41108.9|4
1654622610000|2022-06-07 17:23:30|41147|41107|41138.9|41098.9|41147|41107|41138.9|41098.9|9
1654622620000|2022-06-07 17:23:40|41137.3|41097.3|41137.3|41097.3|41137.3|41097.3|41137.3|41097.3|1
1654622630000|2022-06-07 17:23:50|41138.9|41098.9|41138.9|41098.9|41143.9|41103.9|41138.9|41098.9|9
1654622640000|2022-06-07 17:24:00|41143.9|41103.9|41143.9|41103.9|41143.9|41103.9|41137.3|41097.3|6
1654622650000|2022-06-07 17:24:10|||||||||1
1654622660000|2022-06-07 17:24:20|41142.3|41102.3|41142|41102|41147|41107|41138.9|41098.9|7
1654622670000|2022-06-07 17:24:30|41138.9|41098.9|41137.3|41097.3|41138.9|41098.9|41137.3|41097.3|7
1654622680000|2022-06-07 17:24:40|41132.3|41092.3|41123.9|41083.9|41132.3|41092.3|41123.9|41083.9|1
1654622690000|2022-06-07 17:24:50|41117.3|41077.3|41098.9|41058.9|41118.9|41078.9|41098.9|41058.9|17
1654622700000|2022-06-07 17:25:00|41107.3|41067.3|41127.3|41087.3|41127.3|41087.3|41107.3|41067.3|7
1654622710000|2022-06-07 17:25:10|41137.3|41097.3|41143.9|41103.9|41143.9|41103.9|41133.9|41093.9|28
1654622720000|2022-06-07 17:25:20|||||||||24
1654622730000|2022-06-07 17:25:30|41145.4|41105.4|41147|41107|41147|41107|41145.4|41105.4|21
1654622740000|2022-06-07 17:25:40|41142|41102|41142|41102|41147|41107|41142|41102|13
1654622750000|2022-06-07 17:25:50|41140.4|41100.4|41142|41102|41143.5|41103.5|41140.4|41100.4|3
1654622760000|2022-06-07 17:26:00|41147|41107|41142|41102|41147|41107|41140.4|41100.4|11
1654622770000|2022-06-07 17:26:10|41145.4|41105.4|41120.4|41080.4|41145.4|41105.4|41120.4|41080.4|66
1654622780000|2022-06-07 17:26:20|||||||||2
1654622790000|2022-06-07 17:26:30|||||||||3
1654622800000|2022-06-07 17:26:40|41110.4|41070.4|41090.4|41050.4|41110.4|41070.4|41090.4|41050.4|16
1654622810000|2022-06-07 17:26:50|41091.9|41051.9|41077.3|41037.3|41097.3|41057.3|41067.3|41027.3|41
1654622820000|2022-06-07 17:27:00|41078.8|41038.8|41072.3|41032.3|41082.3|41042.3|41067.3|41027.3|30
1654622830000|2022-06-07 17:27:10|41075.7|41035.7|41065.7|41025.7|41075.7|41035.7|41065.7|41025.7|18
1654622840000|2022-06-07 17:27:20|41069.2|41029.2|41069.2|41029.2|41074.2|41034.2|41065.7|41025.7|6
1654622850000|2022-06-07 17:27:30|41065.7|41025.7|41080.7|41040.7|41080.7|41040.7|41065.7|41025.7|13
1654622860000|2022-06-07 17:27:40|41084.2|41044.2|41090.7|41050.7|41090.7|41050.7|41084.2|41044.2|5
1654622870000|2022-06-07 17:27:50|||||||||2
1654622880000|2022-06-07 17:28:00|41080.7|41040.7|41095.7|41055.7|41095.7|41055.7|41080.7|41040.7|12
1654622890000|2022-06-07 17:28:10|||||||||1
1654622900000|2022-06-07 17:28:20|||||||||1
1654622910000|2022-06-07 17:28:30|41090.7|41050.7|41094.2|41054.2|41094.2|41054.2|41090.7|41050.7|10
1654622920000|2022-06-07 17:28:40|41090.7|41050.7|41064.2|41024.2|41090.7|41050.7|41064.2|41024.2|6
1654622930000|2022-06-07 17:28:50|41065.7|41025.7|41064.2|41024.2|41069.2|41029.2|41064.2|41024.2|1
1654622940000|2022-06-07 17:29:00|41067.6|41027.6|41065.7|41025.7|41074.2|41034.2|41065.7|41025.7|11
1654622950000|2022-06-07 17:29:10|41070.7|41030.7|41064.2|41024.2|41070.7|41030.7|41059.2|41019.2|7
1654622960000|2022-06-07 17:29:20|41060.7|41020.7|41064.2|41024.2|41064.2|41024.2|41060.7|41020.7|6
1654622970000|2022-06-07 17:29:30|41059.2|41019.2|41021.1|40981.1|41064.2|41024.2|41011.1|40971.1|93
1654622980000|2022-06-07 17:29:40|41027.6|40987.6|40994.2|40954.2|41031.1|40991.1|40994.2|40954.2|13
1654622990000|2022-06-07 17:29:50|41004.2|40964.2|40971.1|40931.1|41004.2|40964.2|40962.6|40922.6|36
1654623000000|2022-06-07 17:30:00|40977.6|40937.6|40992.6|40952.6|41012.6|40972.6|40977.6|40937.6|29
1654623010000|2022-06-07 17:30:10|40996.1|40956.1|40996.1|40956.1|41006.1|40966.1|40987.6|40947.6|16
1654623020000|2022-06-07 17:30:20|41001.1|40961.1|41001.1|40961.1|41001.1|40961.1|40992.6|40952.6|3
1654623030000|2022-06-07 17:30:30|41006.1|40966.1|41022.6|40982.6|41022.6|40982.6|41006.1|40966.1|23
1654623050000|2022-06-07 17:30:50|41019.2|40979.2|41016.1|40976.1|41019.2|40979.2|41011.1|40971.1|13
1654623060000|2022-06-07 17:31:00|41012.6|40972.6|41017.6|40977.6|41022.6|40982.6|41012.6|40972.6|20
1654623070000|2022-06-07 17:31:10|41012.6|40972.6|41001.1|40961.1|41016.1|40976.1|41001.1|40961.1|26
1654623080000|2022-06-07 17:31:20|40999.5|40959.5|40996.1|40956.1|40999.5|40959.5|40996.1|40956.1|4
1654623090000|2022-06-07 17:31:30|41001.1|40961.1|41001.1|40961.1|41001.1|40961.1|41001.1|40961.1|4
1654623100000|2022-06-07 17:31:40|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|40982.6|40942.6|5
1654623110000|2022-06-07 17:31:50|40991|40951|40992.6|40952.6|40992.6|40952.6|40987.6|40947.6|4
1654623120000|2022-06-07 17:32:00|40991|40951|40991|40951|40992.6|40952.6|40991|40951|8
1654623130000|2022-06-07 17:32:10|40992.6|40952.6|40996|40956|41001|40961|40992.6|40952.6|5
1654623140000|2022-06-07 17:32:20|41001|40961|41001|40961|41001|40961|40996|40956|5
1654623150000|2022-06-07 17:32:30|41014.5|40974.5|41011|40971|41014.5|40974.5|41002.6|40962.6|13
1654623160000|2022-06-07 17:32:40|41012.6|40972.6|41011|40971|41017.6|40977.6|41007.6|40967.6|6
1654623170000|2022-06-07 17:32:50|41012.6|40972.6|41012.6|40972.6|41012.6|40972.6|41012.6|40972.6|4
1654623180000|2022-06-07 17:33:00|41011|40971|41011|40971|41012.6|40972.6|41011|40971|9
1654623190000|2022-06-07 17:33:10|41012.6|40972.6|40991|40951|41016|40976|40991|40951|5
1654623200000|2022-06-07 17:33:20|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|1
1654623210000|2022-06-07 17:33:30|||||||||6
1654623220000|2022-06-07 17:33:40|41004.5|40964.5|41004.5|40964.5|41007.9|40967.9|40999.5|40959.5|8
1654623230000|2022-06-07 17:33:50|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|40994.5|40954.5|3
1654623240000|2022-06-07 17:34:00|41007.9|40967.9|41012.6|40972.6|41012.6|40972.6|40999.5|40959.5|16
1654623250000|2022-06-07 17:34:10|41016|40976|40997.6|40957.6|41016|40976|40996|40956|22
1654623260000|2022-06-07 17:34:20|41001|40961|40996|40956|41001|40961|40991|40951|3
1654623270000|2022-06-07 17:34:30|41002.9|40962.9|41009.5|40969.5|41009.5|40969.5|40999.5|40959.5|10
1654623280000|2022-06-07 17:34:40|41004.5|40964.5|40999.5|40959.5|41004.5|40964.5|40996|40956|5
1654623290000|2022-06-07 17:34:50|41002.9|40962.9|40997.9|40957.9|41002.9|40962.9|40994.5|40954.5|13
1654623300000|2022-06-07 17:35:00|40999.5|40959.5|40988.3|40948.3|41012.9|40972.9|40976.4|40936.4|29
1654623310000|2022-06-07 17:35:10|40989.8|40949.8|41003.3|40963.3|41003.3|40963.3|40989.8|40949.8|8
1654623320000|2022-06-07 17:35:20|41006.7|40966.7|41003.3|40963.3|41008.3|40968.3|41003.3|40963.3|3
1654623330000|2022-06-07 17:35:30|41004.8|40964.8|41014.8|40974.8|41023.3|40983.3|41004.8|40964.8|10
1654623340000|2022-06-07 17:35:40|41023.3|40983.3|41029.8|40989.8|41029.8|40989.8|41023.3|40983.3|4
1654623350000|2022-06-07 17:35:50|41033.3|40993.3|41036.4|40996.4|41041.4|41001.4|41033.3|40993.3|15
1654623360000|2022-06-07 17:36:00|41037.9|40997.9|41052.9|41012.9|41066.4|41026.4|41036.4|40996.4|62
1654623370000|2022-06-07 17:36:10|41049.5|41009.5|41052.9|41012.9|41052.9|41012.9|41049.5|41009.5|5
1654623380000|2022-06-07 17:36:20|41054.5|41014.5|41032.9|40992.9|41067.9|41027.9|41032.9|40992.9|20
1654623390000|2022-06-07 17:36:30|41037.9|40997.9|41047.9|41007.9|41049.5|41009.5|41037.9|40997.9|6
1654623400000|2022-06-07 17:36:40|41057.9|41017.9|41054.5|41014.5|41059.5|41019.5|41054.5|41014.5|3
1654623410000|2022-06-07 17:36:50|41049.5|41009.5|41049.5|41009.5|41049.5|41009.5|41042.9|41002.9|2
1654623420000|2022-06-07 17:37:00|41057.9|41017.9|41069.5|41029.5|41077.9|41037.9|41057.9|41017.9|7
1654623430000|2022-06-07 17:37:10|41067.9|41027.9|41069.5|41029.5|41072.9|41032.9|41059.5|41019.5|1
1654623440000|2022-06-07 17:37:20|41074.5|41034.5|41069.5|41029.5|41074.5|41034.5|41059.5|41019.5|9
1654623450000|2022-06-07 17:37:30|41072.6|41032.6|41081|41041|41081|41041|41071|41031|8
1654623460000|2022-06-07 17:37:40|41084.4|41044.4|41086|41046|41086|41046|41084.4|41044.4|2
1654623470000|2022-06-07 17:37:50|41082.6|41042.6|41081|41041|41086|41046|41081|41041|2
1654623480000|2022-06-07 17:38:00|41107.5|41067.5|41105.6|41065.6|41134.1|41094.1|41094.1|41054.1|57
1654623490000|2022-06-07 17:38:10|41116|41076|41105.6|41065.6|41116|41076|41105.6|41065.6|11
1654623500000|2022-06-07 17:38:20|41115.6|41075.6|41117.2|41077.2|41117.2|41077.2|41105.6|41065.6|17
1654623510000|2022-06-07 17:38:30|41112.2|41072.2|41112.2|41072.2|41112.2|41072.2|41112.2|41072.2|3
1654623520000|2022-06-07 17:38:40|41118.7|41078.7|41118.7|41078.7|41118.7|41078.7|41118.7|41078.7|4
1654623530000|2022-06-07 17:38:50|41108.7|41068.7|41118.7|41078.7|41118.7|41078.7|41108.7|41068.7|2
1654623540000|2022-06-07 17:39:00|41123.7|41083.7|41133.7|41093.7|41138.7|41098.7|41123.7|41083.7|10
1654623550000|2022-06-07 17:39:10|41137.2|41097.2|41117.2|41077.2|41137.2|41097.2|41117.2|41077.2|5
1654623560000|2022-06-07 17:39:20|41122.2|41082.2|41128.7|41088.7|41128.7|41088.7|41122.2|41082.2|15
1654623570000|2022-06-07 17:39:30|41132.2|41092.2|41118.7|41078.7|41132.2|41092.2|41118.7|41078.7|2
1654623580000|2022-06-07 17:39:40|41137.2|41097.2|41133.7|41093.7|41142.2|41102.2|41133.7|41093.7|8
1654623590000|2022-06-07 17:39:50|41128.7|41088.7|41128.7|41088.7|41133.7|41093.7|41127.2|41087.2|12
1654623600000|2022-06-07 17:40:00|41133.7|41093.7|41143.7|41103.7|41143.7|41103.7|41130.3|41090.3|11
1654623610000|2022-06-07 17:40:10|41145.3|41105.3|41143.7|41103.7|41145.3|41105.3|41143.7|41103.7|7
1654623620000|2022-06-07 17:40:20|41138.7|41098.7|41138.7|41098.7|41138.7|41098.7|41137.2|41097.2|4
1654623630000|2022-06-07 17:40:30|41143.7|41103.7|41137.2|41097.2|41143.7|41103.7|41137.2|41097.2|3
1654623640000|2022-06-07 17:40:40|||||||||3
1654623650000|2022-06-07 17:40:50|||||||||1
1654623660000|2022-06-07 17:41:00|41138.7|41098.7|41155.3|41115.3|41155.3|41115.3|41138.7|41098.7|42
1654623670000|2022-06-07 17:41:10|41151.8|41111.8|41148.7|41108.7|41151.8|41111.8|41148.7|41108.7|4
1654623680000|2022-06-07 17:41:20|41150.3|41110.3|41143.7|41103.7|41150.3|41110.3|41143.7|41103.7|2
1654623690000|2022-06-07 17:41:30|41147.2|41107.2|41156.8|41116.8|41156.8|41116.8|41147.2|41107.2|6
1654623700000|2022-06-07 17:41:40|41153.4|41113.4|41151.8|41111.8|41156.8|41116.8|41151.8|41111.8|8
1654623710000|2022-06-07 17:41:50|41150.3|41110.3|41155.3|41115.3|41155.3|41115.3|41150.3|41110.3|7
1654623720000|2022-06-07 17:42:00|41151.8|41111.8|41155.3|41115.3|41156.8|41116.8|41151.8|41111.8|5
1654623730000|2022-06-07 17:42:10|41151.8|41111.8|41145.3|41105.3|41151.8|41111.8|41145.3|41105.3|14
1654623740000|2022-06-07 17:42:20|41148.7|41108.7|41150.3|41110.3|41150.3|41110.3|41148.7|41108.7|1
1654623750000|2022-06-07 17:42:30|41143.7|41103.7|41130.3|41090.3|41143.7|41103.7|41130.3|41090.3|8
1654623760000|2022-06-07 17:42:40|||||||||1
1654623770000|2022-06-07 17:42:50|41123.7|41083.7|41118.7|41078.7|41127.2|41087.2|41118.7|41078.7|6
1654623780000|2022-06-07 17:43:00|41120.3|41080.3|41143.7|41103.7|41148.7|41108.7|41120.3|41080.3|10
1654623790000|2022-06-07 17:43:10|41135.3|41095.3|41133.7|41093.7|41140.3|41100.3|41130.3|41090.3|9
1654623800000|2022-06-07 17:43:20|41130.3|41090.3|41120.3|41080.3|41130.3|41090.3|41120.3|41080.3|4
1654623810000|2022-06-07 17:43:30|41128.7|41088.7|41110.3|41070.3|41128.7|41088.7|41107.2|41067.2|8
1654623820000|2022-06-07 17:43:40|41113.7|41073.7|41128.7|41088.7|41128.7|41088.7|41113.7|41073.7|8
1654623830000|2022-06-07 17:43:50|41133.7|41093.7|41118.7|41078.7|41133.7|41093.7|41118.7|41078.7|3
1654623840000|2022-06-07 17:44:00|41108.7|41068.7|41107.1|41067.1|41108.7|41068.7|41098.7|41058.7|8
1654623850000|2022-06-07 17:44:10|41108.7|41068.7|41112.1|41072.1|41112.1|41072.1|41108.7|41068.7|4
1654623860000|2022-06-07 17:44:20|41108.7|41068.7|41097.1|41057.1|41108.7|41068.7|41097.1|41057.1|13
1654623870000|2022-06-07 17:44:30|41105.6|41065.6|41102.1|41062.1|41105.6|41065.6|41098.7|41058.7|6
1654623880000|2022-06-07 17:44:40|41107.1|41067.1|41117.1|41077.1|41117.1|41077.1|41107.1|41067.1|4
1654623890000|2022-06-07 17:44:50|||||||||2
1654623900000|2022-06-07 17:45:00|41118.7|41078.7|41117.1|41077.1|41120.6|41080.6|41117.1|41077.1|2
1654623910000|2022-06-07 17:45:10|41120.6|41080.6|41132.1|41092.1|41137.1|41097.1|41120.6|41080.6|5
1654623920000|2022-06-07 17:45:20|41128.7|41088.7|41117.1|41077.1|41132.1|41092.1|41117.1|41077.1|4
1654623930000|2022-06-07 17:45:30|41122.1|41082.1|41132.1|41092.1|41137.1|41097.1|41122.1|41082.1|7
1654623940000|2022-06-07 17:45:40|41137.1|41097.1|41137.1|41097.1|41137.1|41097.1|41135.6|41095.6|3
1654623950000|2022-06-07 17:45:50|41135.6|41095.6|41135.6|41095.6|41135.6|41095.6|41135.6|41095.6|2
1654623960000|2022-06-07 17:46:00|||||||||4
1654623970000|2022-06-07 17:46:10|41127.1|41087.1|41130.6|41090.6|41137.1|41097.1|41127.1|41087.1|4
1654623980000|2022-06-07 17:46:20|41132.1|41092.1|41135.6|41095.6|41135.6|41095.6|41130.6|41090.6|1
1654623990000|2022-06-07 17:46:30|41137.1|41097.1|41140.6|41100.6|41140.6|41100.6|41137.1|41097.1|2
1654624000000|2022-06-07 17:46:40|41145.6|41105.6|41145.6|41105.6|41145.6|41105.6|41137.1|41097.1|5
1654624010000|2022-06-07 17:46:50|41138.7|41098.7|41127.1|41087.1|41138.7|41098.7|41127.1|41087.1|9
1654624020000|2022-06-07 17:47:00|41128.7|41088.7|41135.6|41095.6|41137.1|41097.1|41128.7|41088.7|5
1654624030000|2022-06-07 17:47:10|41137.1|41097.1|41153.7|41113.7|41153.7|41113.7|41135.6|41095.6|7
1654624040000|2022-06-07 17:47:20|41156.8|41116.8|41150.2|41110.2|41156.8|41116.8|41148.7|41108.7|21
1654624050000|2022-06-07 17:47:30|41153.7|41113.7|41155.2|41115.2|41155.2|41115.2|41150.2|41110.2|7
1654624060000|2022-06-07 17:47:40|41156.8|41116.8|41155.2|41115.2|41156.8|41116.8|41151.8|41111.8|2
1654624070000|2022-06-07 17:47:50|41153.7|41113.7|41141.8|41101.8|41153.7|41113.7|41140.2|41100.2|17
1654624080000|2022-06-07 17:48:00|41150.2|41110.2|41150.2|41110.2|41151.8|41111.8|41150.2|41110.2|9
1654624090000|2022-06-07 17:48:10|41141.8|41101.8|41141.8|41101.8|41141.8|41101.8|41141.8|41101.8|2
1654624100000|2022-06-07 17:48:20|41145.2|41105.2|41145.2|41105.2|41145.2|41105.2|41140.2|41100.2|4
1654624110000|2022-06-07 17:48:30|41148.7|41108.7|41151.8|41111.8|41151.8|41111.8|41148.7|41108.7|3
1654624120000|2022-06-07 17:48:40|41150.2|41110.2|41150.2|41110.2|41151.8|41111.8|41150.2|41110.2|1
1654624130000|2022-06-07 17:48:50|41141.8|41101.8|41148.7|41108.7|41148.7|41108.7|41141.8|41101.8|5
1654624140000|2022-06-07 17:49:00|41145.2|41105.2|41131.8|41091.8|41148.7|41108.7|41130.2|41090.2|10
1654624150000|2022-06-07 17:49:10|41130.2|41090.2|41141.8|41101.8|41148.7|41108.7|41130.2|41090.2|6
1654624160000|2022-06-07 17:49:20|41140.2|41100.2|41140.2|41100.2|41140.2|41100.2|41140.2|41100.2|0
1654624170000|2022-06-07 17:49:30|41141.8|41101.8|41130.2|41090.2|41141.8|41101.8|41130.2|41090.2|9
1654624180000|2022-06-07 17:49:40|41138.6|41098.6|41135.2|41095.2|41138.6|41098.6|41135.2|41095.2|1
1654624190000|2022-06-07 17:49:50|41131.7|41091.7|41131.7|41091.7|41135.2|41095.2|41130.2|41090.2|3
1654624200000|2022-06-07 17:50:00|41130.2|41090.2|41125.2|41085.2|41135.2|41095.2|41121.7|41081.7|7
1654624210000|2022-06-07 17:50:10|41130.2|41090.2|41125.2|41085.2|41130.2|41090.2|41125.2|41085.2|5
1654624220000|2022-06-07 17:50:20|41123.6|41083.6|41108.6|41068.6|41123.6|41083.6|41097.1|41057.1|11
1654624230000|2022-06-07 17:50:30|41107.1|41067.1|41118.6|41078.6|41118.6|41078.6|41107.1|41067.1|19
1654624240000|2022-06-07 17:50:40|41120.2|41080.2|41128.6|41088.6|41128.6|41088.6|41118.6|41078.6|4
1654624250000|2022-06-07 17:50:50|41131.7|41091.7|41141.7|41101.7|41143.6|41103.6|41128.6|41088.6|10
1654624260000|2022-06-07 17:51:00|41150.2|41110.2|41151.7|41111.7|41156.7|41116.7|41150.2|41110.2|11
1654624270000|2022-06-07 17:51:10|41156.7|41116.7|41151.7|41111.7|41156.7|41116.7|41151.7|41111.7|2
1654624280000|2022-06-07 17:51:20|41146.7|41106.7|41141.7|41101.7|41146.7|41106.7|41141.7|41101.7|3
1654624290000|2022-06-07 17:51:30|||||||||3
1654624300000|2022-06-07 17:51:40|41131.4|41091.4|41126.7|41086.7|41131.4|41091.4|41126.7|41086.7|13
1654624310000|2022-06-07 17:51:50|||||||||3
1654624320000|2022-06-07 17:52:00|41129.8|41089.8|41133.3|41093.3|41139.8|41099.8|41124.8|41084.8|38
1654624330000|2022-06-07 17:52:10|41123.3|41083.3|41124.8|41084.8|41131.7|41091.7|41123.3|41083.3|5
1654624340000|2022-06-07 17:52:20|41128.3|41088.3|41124.8|41084.8|41128.3|41088.3|41123.3|41083.3|2
1654624350000|2022-06-07 17:52:30|41118.3|41078.3|41118.3|41078.3|41118.3|41078.3|41118.3|41078.3|5
1654624360000|2022-06-07 17:52:40|41126.7|41086.7|41134.8|41094.8|41134.8|41094.8|41124.8|41084.8|10
1654624370000|2022-06-07 17:52:50|41133.3|41093.3|41134.8|41094.8|41134.8|41094.8|41124.8|41084.8|5
1654624380000|2022-06-07 17:53:00|41144.8|41104.8|41139.8|41099.8|41153.3|41113.3|41139.8|41099.8|5
1654624390000|2022-06-07 17:53:10|41138.3|41098.3|41153.3|41113.3|41153.3|41113.3|41134.8|41094.8|22
1654624400000|2022-06-07 17:53:20|41154.8|41114.8|41151.7|41111.7|41154.8|41114.8|41148.3|41108.3|2
1654624410000|2022-06-07 17:53:30|41148.3|41108.3|41148.3|41108.3|41151.7|41111.7|41144.8|41104.8|22
1654624420000|2022-06-07 17:53:40|41153.3|41113.3|41156.7|41116.7|41159.8|41119.8|41153.3|41113.3|5
1654624430000|2022-06-07 17:53:50|41159.8|41119.8|41158.3|41118.3|41159.8|41119.8|41158.3|41118.3|23
1654624440000|2022-06-07 17:54:00|41159.8|41119.8|41158.3|41118.3|41159.8|41119.8|41158.3|41118.3|7
1654624450000|2022-06-07 17:54:10|41156.7|41116.7|41156.7|41116.7|41156.7|41116.7|41156.7|41116.7|1
1654624460000|2022-06-07 17:54:20|41155.2|41115.2|41156.7|41116.7|41156.7|41116.7|41151.7|41111.7|19
1654624470000|2022-06-07 17:54:30|41151.7|41111.7|41151.7|41111.7|41151.7|41111.7|41151.7|41111.7|9
1654624480000|2022-06-07 17:54:40|41156.7|41116.7|41133.6|41093.6|41156.7|41116.7|41130.2|41090.2|25
1654624490000|2022-06-07 17:54:50|41138.6|41098.6|41148.6|41108.6|41148.6|41108.6|41138.6|41098.6|3
1654624500000|2022-06-07 17:55:00|41145.2|41105.2|41150.2|41110.2|41150.2|41110.2|41145.2|41105.2|6
1654624510000|2022-06-07 17:55:10|41156.7|41116.7|41151.7|41111.7|41156.7|41116.7|41151.7|41111.7|11
1654624520000|2022-06-07 17:55:20|41153.2|41113.2|41151.7|41111.7|41156.7|41116.7|41150.1|41110.1|5
1654624530000|2022-06-07 17:55:30|41146.7|41106.7|41150.1|41110.1|41151.7|41111.7|41146.7|41106.7|3
1654624540000|2022-06-07 17:55:40|41134.8|41094.8|41141.7|41101.7|41141.7|41101.7|41134.8|41094.8|1
1654624550000|2022-06-07 17:55:50|41138.2|41098.2|41144.8|41104.8|41154.8|41114.8|41138.2|41098.2|14
1654624560000|2022-06-07 17:56:00|41146.3|41106.3|41149.8|41109.8|41153.2|41113.2|41144.8|41104.8|5
1654624570000|2022-06-07 17:56:10|41143.2|41103.2|41159.8|41119.8|41159.8|41119.8|41143.2|41103.2|20
1654624580000|2022-06-07 17:56:20|41154.8|41114.8|41153.2|41113.2|41158.2|41118.2|41149.8|41109.8|7
1654624590000|2022-06-07 17:56:30|41154.8|41114.8|41149.8|41109.8|41159.8|41119.8|41149.8|41109.8|13
1654624600000|2022-06-07 17:56:40|41153.2|41113.2|41154.8|41114.8|41154.8|41114.8|41153.2|41113.2|1
1654624610000|2022-06-07 17:56:50|41153.2|41113.2|41154.8|41114.8|41154.8|41114.8|41153.2|41113.2|1
1654624620000|2022-06-07 17:57:00|41159.8|41119.8|41154.8|41114.8|41159.8|41119.8|41149.8|41109.8|7
1654624630000|2022-06-07 17:57:10|41153.2|41113.2|41153.2|41113.2|41154.8|41114.8|41153.2|41113.2|0
1654624640000|2022-06-07 17:57:20|41134.8|41094.8|41131.7|41091.7|41141.7|41101.7|41131.7|41091.7|5
1654624650000|2022-06-07 17:57:30|41136.7|41096.7|41136.7|41096.7|41141.7|41101.7|41136.7|41096.7|4
1654624660000|2022-06-07 17:57:40|41135.1|41095.1|41140.1|41100.1|41140.1|41100.1|41135.1|41095.1|3
1654624670000|2022-06-07 17:57:50|41135.1|41095.1|41143.6|41103.6|41145.1|41105.1|41135.1|41095.1|6
1654624680000|2022-06-07 17:58:00|41135.1|41095.1|41141.7|41101.7|41141.7|41101.7|41135.1|41095.1|12
1654624690000|2022-06-07 17:58:10|41145.1|41105.1|41150.1|41110.1|41150.1|41110.1|41141.7|41101.7|4
1654624700000|2022-06-07 17:58:20|41146.7|41106.7|41146.7|41106.7|41152|41112|41141.7|41101.7|20
1654624710000|2022-06-07 17:58:30|41141.7|41101.7|41141.7|41101.7|41148.6|41108.6|41141.7|41101.7|4
1654624720000|2022-06-07 17:58:40|41145.1|41105.1|41145.1|41105.1|41148.6|41108.6|41145.1|41105.1|0
1654624730000|2022-06-07 17:58:50|41148.6|41108.6|41140.1|41100.1|41150.1|41110.1|41140.1|41100.1|1
1654624740000|2022-06-07 17:59:00|41150.1|41110.1|41143.6|41103.6|41151.7|41111.7|41141.7|41101.7|19
1654624750000|2022-06-07 17:59:10|41140.1|41100.1|41140.1|41100.1|41140.1|41100.1|41140.1|41100.1|0
1654624760000|2022-06-07 17:59:20|41145.1|41105.1|41145.1|41105.1|41145.1|41105.1|41145.1|41105.1|1
1654624770000|2022-06-07 17:59:30|41148.6|41108.6|41150.1|41110.1|41153.6|41113.6|41148.6|41108.6|4
1654624780000|2022-06-07 17:59:40|41156.7|41116.7|41156.7|41116.7|41156.7|41116.7|41156.7|41116.7|7
1654624790000|2022-06-07 17:59:50|41159.8|41119.8|41158.2|41118.2|41159.8|41119.8|41158.2|41118.2|17
1654624800000|2022-06-07 18:00:00|41159.8|41119.8|41179.8|41139.8|41203.2|41163.2|41159.8|41119.8|60
1654624810000|2022-06-07 18:00:10|41183.2|41143.2|41184.8|41144.8|41184.8|41144.8|41183.2|41143.2|5
1654624820000|2022-06-07 18:00:20|41189.8|41149.8|41184.8|41144.8|41189.8|41149.8|41184.8|41144.8|8
1654624830000|2022-06-07 18:00:30|41183.2|41143.2|41183.2|41143.2|41188.2|41148.2|41183.2|41143.2|2
1654624840000|2022-06-07 18:00:40|41189.8|41149.8|41189.7|41149.7|41189.8|41149.8|41184.8|41144.8|8
1654624850000|2022-06-07 18:00:50|41179.7|41139.7|41179.7|41139.7|41179.7|41139.7|41179.7|41139.7|2
1654624860000|2022-06-07 18:01:00|41194.7|41154.7|41223.2|41183.2|41224.7|41184.7|41194.7|41154.7|34
1654624870000|2022-06-07 18:01:10|41219.7|41179.7|41199.7|41159.7|41223.2|41183.2|41199.7|41159.7|9
1654624880000|2022-06-07 18:01:20|||||||||3
1654624890000|2022-06-07 18:01:30|41193.2|41153.2|41193.2|41153.2|41193.2|41153.2|41193.2|41153.2|11
1654624900000|2022-06-07 18:01:40|41194.7|41154.7|41196.6|41156.6|41203.2|41163.2|41194.7|41154.7|24
1654624910000|2022-06-07 18:01:50|41193.2|41153.2|41193.2|41153.2|41198.2|41158.2|41193.2|41153.2|7
1654624920000|2022-06-07 18:02:00|41194.7|41154.7|41203.2|41163.2|41204.7|41164.7|41194.7|41154.7|9
1654624930000|2022-06-07 18:02:10|41213.2|41173.2|41224.7|41184.7|41224.7|41184.7|41213.2|41173.2|12
1654624940000|2022-06-07 18:02:20|41229.7|41189.7|41239.7|41199.7|41239.7|41199.7|41229.7|41189.7|5
1654624950000|2022-06-07 18:02:30|41238.2|41198.2|41233.2|41193.2|41239.7|41199.7|41233.2|41193.2|6
1654624960000|2022-06-07 18:02:40|41234.7|41194.7|41214.7|41174.7|41236.3|41196.3|41214.7|41174.7|8
1654624970000|2022-06-07 18:02:50|41209.7|41169.7|41203.2|41163.2|41209.7|41169.7|41203.2|41163.2|6
1654624980000|2022-06-07 18:03:00|41204.7|41164.7|41209.7|41169.7|41209.7|41169.7|41204.7|41164.7|6
1654624990000|2022-06-07 18:03:10|||||||||6
1654625000000|2022-06-07 18:03:20|||||||||8
1654625010000|2022-06-07 18:03:30|41204.7|41164.7|41194.7|41154.7|41204.7|41164.7|41194.7|41154.7|11
1654625020000|2022-06-07 18:03:40|41199.7|41159.7|41178.2|41138.2|41199.7|41159.7|41178.2|41138.2|15
1654625030000|2022-06-07 18:03:50|41180.1|41140.1|41186.6|41146.6|41190.1|41150.1|41176.6|41136.6|14
1654625040000|2022-06-07 18:04:00|41190.1|41150.1|41191.6|41151.6|41196.6|41156.6|41190.1|41150.1|24
1654625050000|2022-06-07 18:04:10|41193.2|41153.2|41196.6|41156.6|41196.6|41156.6|41190.1|41150.1|4
1654625060000|2022-06-07 18:04:20|41201.6|41161.6|41206.6|41166.6|41210.1|41170.1|41201.6|41161.6|3
1654625070000|2022-06-07 18:04:30|||||||||2
1654625080000|2022-06-07 18:04:40|41210.1|41170.1|41206.6|41166.6|41210.1|41170.1|41206.6|41166.6|5
1654625090000|2022-06-07 18:04:50|41196.6|41156.6|41191.6|41151.6|41196.6|41156.6|41191.6|41151.6|16
1654625100000|2022-06-07 18:05:00|41200.1|41160.1|41193.5|41153.5|41200.1|41160.1|41193.5|41153.5|10
1654625110000|2022-06-07 18:05:10|41203.5|41163.5|41238.5|41198.5|41247.3|41207.3|41203.5|41163.5|19
1654625120000|2022-06-07 18:05:20|41243.5|41203.5|41237|41197|41243.5|41203.5|41237|41197|42
1654625130000|2022-06-07 18:05:30|41238.5|41198.5|41242|41202|41242|41202|41238.5|41198.5|3
1654625140000|2022-06-07 18:05:40|41238.5|41198.5|41248.5|41208.5|41253.5|41213.5|41238.5|41198.5|14
1654625150000|2022-06-07 18:05:50|41253.5|41213.5|41232|41192|41253.5|41213.5|41230.4|41190.4|43
1654625160000|2022-06-07 18:06:00|41223.5|41183.5|41215.4|41175.4|41223.5|41183.5|41210.4|41170.4|29
1654625170000|2022-06-07 18:06:10|41220.4|41180.4|41215.4|41175.4|41220.4|41180.4|41210.4|41170.4|10
1654625180000|2022-06-07 18:06:20|41217|41177|41218.5|41178.5|41223.5|41183.5|41217|41177|5
1654625190000|2022-06-07 18:06:30|41223.5|41183.5|41238.5|41198.5|41247|41207|41218.5|41178.5|19
1654625200000|2022-06-07 18:06:40|41237|41197|41230.1|41190.1|41237|41197|41230.1|41190.1|3
1654625210000|2022-06-07 18:06:50|41233.5|41193.5|41247|41207|41247|41207|41228.5|41188.5|5
1654625220000|2022-06-07 18:07:00|41243.5|41203.5|41253.5|41213.5|41253.5|41213.5|41243.5|41203.5|16
1654625230000|2022-06-07 18:07:10|41263.5|41223.5|41253.5|41213.5|41263.5|41223.5|41253.5|41213.5|30
1654625240000|2022-06-07 18:07:20|41250|41210|41248.5|41208.5|41253.5|41213.5|41246.9|41206.9|14
1654625250000|2022-06-07 18:07:30|41246.9|41206.9|41246.9|41206.9|41246.9|41206.9|41243.5|41203.5|37
1654625260000|2022-06-07 18:07:40|41256.9|41216.9|41246.9|41206.9|41256.9|41216.9|41246.9|41206.9|3
1654625270000|2022-06-07 18:07:50|41248.5|41208.5|41246.9|41206.9|41248.5|41208.5|41246.9|41206.9|49
1654625280000|2022-06-07 18:08:00|41248.5|41208.5|41256.9|41216.9|41258.5|41218.5|41246.9|41206.9|7
1654625290000|2022-06-07 18:08:10|41253.5|41213.5|41256.9|41216.9|41258.5|41218.5|41253.5|41213.5|2
1654625300000|2022-06-07 18:08:20|41253.5|41213.5|41260|41220|41260.4|41220.4|41253.5|41213.5|9
1654625310000|2022-06-07 18:08:30|41261.6|41221.6|41270|41230|41270|41230|41261.6|41221.6|4
1654625320000|2022-06-07 18:08:40|41268.5|41228.5|41260|41220|41270|41230|41260|41220|19
1654625330000|2022-06-07 18:08:50|41261.6|41221.6|41280|41240|41280|41240|41260|41220|9
1654625340000|2022-06-07 18:09:00|41276.6|41236.6|41240|41200|41280|41240|41240|41200|50
1654625350000|2022-06-07 18:09:10|41236.6|41196.6|41236.9|41196.9|41241.9|41201.9|41230|41190|13
1654625360000|2022-06-07 18:09:20|41238.5|41198.5|41236.9|41196.9|41243.5|41203.5|41236.9|41196.9|8
1654625370000|2022-06-07 18:09:30|41233.5|41193.5|41225.4|41185.4|41236.9|41196.9|41220.4|41180.4|21
1654625380000|2022-06-07 18:09:40|41223.8|41183.8|41197.3|41157.3|41223.8|41183.8|41193.8|41153.8|14
1654625390000|2022-06-07 18:09:50|41203.8|41163.8|41180.7|41140.7|41210.7|41170.7|41180.7|41140.7|16
1654625400000|2022-06-07 18:10:00|41187.3|41147.3|41177.6|41137.6|41192.3|41152.3|41175.7|41135.7|22
1654625410000|2022-06-07 18:10:10|41179.2|41139.2|41129.5|41089.5|41180.7|41140.7|41124.5|41084.5|68
1654625420000|2022-06-07 18:10:20|41133|41093|41161.1|41121.1|41166.1|41126.1|41133|41093|21
1654625430000|2022-06-07 18:10:30|41164.5|41124.5|41169.2|41129.2|41172.6|41132.6|41164.5|41124.5|11
1654625440000|2022-06-07 18:10:40|41167.6|41127.6|41169.2|41129.2|41169.2|41129.2|41159.2|41119.2|5
1654625450000|2022-06-07 18:10:50|41159.2|41119.2|41167.6|41127.6|41167.6|41127.6|41157.6|41117.6|7
1654625460000|2022-06-07 18:11:00|41172.6|41132.6|41182.6|41142.6|41184.2|41144.2|41167.6|41127.6|28
1654625470000|2022-06-07 18:11:10|41179.2|41139.2|41180.7|41140.7|41180.7|41140.7|41177.6|41137.6|5
1654625480000|2022-06-07 18:11:20|41170.7|41130.7|41172.3|41132.3|41177.3|41137.3|41170.7|41130.7|7
1654625490000|2022-06-07 18:11:30|41170.7|41130.7|41172.3|41132.3|41175.7|41135.7|41162.3|41122.3|3
1654625500000|2022-06-07 18:11:40|41175.7|41135.7|41182.3|41142.3|41182.3|41142.3|41175.7|41135.7|11
1654625510000|2022-06-07 18:11:50|41177.3|41137.3|41177.3|41137.3|41178.8|41138.8|41177.3|41137.3|3
1654625520000|2022-06-07 18:12:00|41178.8|41138.8|41172.3|41132.3|41178.8|41138.8|41168.8|41128.8|19
1654625530000|2022-06-07 18:12:10|41170.7|41130.7|41150.7|41110.7|41175.7|41135.7|41150.7|41110.7|26
1654625540000|2022-06-07 18:12:20|41159.2|41119.2|41140.7|41100.7|41160.7|41120.7|41140.7|41100.7|9
1654625550000|2022-06-07 18:12:30|41145.7|41105.7|41150.7|41110.7|41150.7|41110.7|41142.3|41102.3|9
1654625560000|2022-06-07 18:12:40|41163.8|41123.8|41150.4|41110.4|41168.8|41128.8|41150.4|41110.4|18
1654625570000|2022-06-07 18:12:50|41153.8|41113.8|41152.3|41112.3|41153.8|41113.8|41150.7|41110.7|7
1654625580000|2022-06-07 18:13:00|41155.7|41115.7|41158.8|41118.8|41160.4|41120.4|41147.3|41107.3|24
1654625590000|2022-06-07 18:13:10|41165.4|41125.4|41157.3|41117.3|41168.8|41128.8|41155.7|41115.7|13
1654625600000|2022-06-07 18:13:20|41162.3|41122.3|41155.7|41115.7|41165.7|41125.7|41155.7|41115.7|41
1654625610000|2022-06-07 18:13:30|41154.2|41114.2|41116.1|41076.1|41154.2|41114.2|41111.1|41071.1|72
1654625620000|2022-06-07 18:13:40|41114.5|41074.5|41128|41088|41134.5|41094.5|41114.5|41074.5|54
1654625630000|2022-06-07 18:13:50|41138|41098|41128|41088|41138|41098|41128|41088|53
1654625640000|2022-06-07 18:14:00|41114.5|41074.5|41212.2|41172.2|41213.8|41173.8|41114.5|41074.5|232
1654625650000|2022-06-07 18:14:10|41208.8|41168.8|41226.9|41186.9|41238.4|41198.4|41208.8|41168.8|150
1654625660000|2022-06-07 18:14:20|41230|41190|41250|41210|41250|41210|41206.9|41166.9|127
1654625670000|2022-06-07 18:14:30|41253.4|41213.4|41255|41215|41263.4|41223.4|41253.4|41213.4|199
1654625680000|2022-06-07 18:14:40|41260|41220|41251.5|41211.5|41263.4|41223.4|41251.5|41211.5|161
1654625690000|2022-06-07 18:14:50|41246.5|41206.5|41233.4|41193.4|41250|41210|41226.5|41186.5|116
1654625700000|2022-06-07 18:15:00|41238.4|41198.4|41248.1|41208.1|41256.5|41216.5|41233.4|41193.4|76
1654625710000|2022-06-07 18:15:10|41251.5|41211.5|41253.1|41213.1|41260|41220|41251.5|41211.5|96
1654625720000|2022-06-07 18:15:20|41249.6|41209.6|41248.1|41208.1|41253.1|41213.1|41246.5|41206.5|31
1654625730000|2022-06-07 18:15:30|41236.2|41196.2|41244.6|41204.6|41249.6|41209.6|41236.2|41196.2|40
1654625740000|2022-06-07 18:15:40|41243.1|41203.1|41260|41220|41260|41220|41243.1|41203.1|160
1654625750000|2022-06-07 18:15:50|41280|41240|41278.4|41238.4|41283.4|41243.4|41275|41235|20
1654625760000|2022-06-07 18:16:00|41290|41250|41254.6|41214.6|41300|41260|41250|41210|66
1654625770000|2022-06-07 18:16:10|41261.5|41221.5|41249.6|41209.6|41261.5|41221.5|41242.7|41202.7|54
1654625780000|2022-06-07 18:16:20|41253.1|41213.1|41258.1|41218.1|41258.1|41218.1|41248.1|41208.1|39
1654625790000|2022-06-07 18:16:30|41254.6|41214.6|41253.1|41213.1|41268.1|41228.1|41251.2|41211.2|68
1654625800000|2022-06-07 18:16:40|41254.6|41214.6|41251.2|41211.2|41263.1|41223.1|41249.6|41209.6|94
1654625810000|2022-06-07 18:16:50|41252.7|41212.7|41244.6|41204.6|41252.7|41212.7|41243.1|41203.1|13
1654625820000|2022-06-07 18:17:00|41246.2|41206.2|41226.2|41186.2|41246.2|41206.2|41226.2|41186.2|13
1654625830000|2022-06-07 18:17:10|41216.2|41176.2|41212.7|41172.7|41219.6|41179.6|41202.7|41162.7|25
1654625840000|2022-06-07 18:17:20|41216.2|41176.2|41216.2|41176.2|41216.2|41176.2|41207.7|41167.7|26
1654625850000|2022-06-07 18:17:30|41216.1|41176.1|41215.8|41175.8|41222.7|41182.7|41207.7|41167.7|99
1654625860000|2022-06-07 18:17:40|41214.2|41174.2|41197|41157|41214.2|41174.2|41195.4|41155.4|12
1654625870000|2022-06-07 18:17:50|41200.4|41160.4|41207|41167|41207|41167|41198.9|41158.9|7
1654625880000|2022-06-07 18:18:00|41191.6|41151.6|41190.1|41150.1|41193.2|41153.2|41181.6|41141.6|11
1654625890000|2022-06-07 18:18:10|41188.5|41148.5|41217|41177|41220.1|41180.1|41183.2|41143.2|17
1654625900000|2022-06-07 18:18:20|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|41215.4|41175.4|2
1654625910000|2022-06-07 18:18:30|41212|41172|41222|41182|41230.4|41190.4|41212|41172|11
1654625920000|2022-06-07 18:18:40|41218.5|41178.5|41225.1|41185.1|41225.1|41185.1|41217|41177|4
1654625930000|2022-06-07 18:18:50|41222|41182|41223.9|41183.9|41227|41187|41222|41182|74
1654625940000|2022-06-07 18:19:00|41225.8|41185.8|41235.4|41195.4|41238.9|41198.9|41224.2|41184.2|9
1654625950000|2022-06-07 18:19:10|41245.4|41205.4|41230.4|41190.4|41245.4|41205.4|41230.4|41190.4|8
1654625960000|2022-06-07 18:19:20|41238.9|41198.9|41230.4|41190.4|41245.4|41205.4|41212|41172|20
1654625970000|2022-06-07 18:19:30|41227|41187|41235.1|41195.1|41240.4|41200.4|41217|41177|31
1654625980000|2022-06-07 18:19:40|41230.1|41190.1|41225.1|41185.1|41235.1|41195.1|41215.1|41175.1|10
1654625990000|2022-06-07 18:19:50|41218.2|41178.2|41210.1|41170.1|41220.1|41180.1|41208.2|41168.2|10
1654646400000|2022-06-08 00:00:00|41208.4|41168.4|41173.8|41133.8|41208.4|41168.4|41153.4|41113.4|84
1654646410000|2022-06-08 00:00:10|41168.8|41128.8|41140.7|41100.7|41186.9|41146.9|41140.7|41100.7|72
1654646420000|2022-06-08 00:00:20|41126.9|41086.9|41145.3|41105.3|41145.3|41105.3|41126.9|41086.9|6
1654646430000|2022-06-08 00:00:30|41140.3|41100.3|41155.3|41115.3|41160.3|41120.3|41136.9|41096.9|1
1654646440000|2022-06-08 00:00:40|41165.3|41125.3|41153.4|41113.4|41168.8|41128.8|41144.9|41104.9|6
1654646450000|2022-06-08 00:00:50|41158.4|41118.4|41173.4|41133.4|41173.4|41133.4|41158.4|41118.4|1
1654646460000|2022-06-08 00:01:00|41161.4|41121.4|41176|41136|41176|41136|41139.1|41099.1|28
1654646470000|2022-06-08 00:01:10|41177.6|41137.6|41206|41166|41206|41166|41177.6|41137.6|6
1654646480000|2022-06-08 00:01:20|41209.1|41169.1|41262.5|41222.5|41262.5|41222.5|41209.1|41169.1|9
1654646490000|2022-06-08 00:01:30|41259.1|41219.1|41226|41186|41262.5|41222.5|41226|41186|3
1654646500000|2022-06-08 00:01:40|41196.4|41156.4|41203|41163|41203|41163|41189.5|41149.5|13
1654646510000|2022-06-08 00:01:50|41198|41158|41213|41173|41219.9|41179.9|41198|41158|1
1654646520000|2022-06-08 00:02:00|41216.4|41176.4|41203|41163|41226.4|41186.4|41203|41163|7
1654646530000|2022-06-08 00:02:10|41208|41168|41203|41163|41216.4|41176.4|41203|41163|1
1654646540000|2022-06-08 00:02:20|41204.5|41164.5|41208|41168|41208|41168|41204.5|41164.5|0
1654646550000|2022-06-08 00:02:30|41211.4|41171.4|41216.4|41176.4|41223|41183|41211.4|41171.4|1
1654646560000|2022-06-08 00:02:40|41214.9|41174.9|41202.9|41162.9|41214.9|41174.9|41197.9|41157.9|5
1654646570000|2022-06-08 00:02:50|41197.9|41157.9|41197.9|41157.9|41197.9|41157.9|41197.9|41157.9|0
1654646580000|2022-06-08 00:03:00|41189.5|41149.5|41192.9|41152.9|41202.9|41162.9|41187.9|41147.9|4
1654646590000|2022-06-08 00:03:10|41196.4|41156.4|41196.4|41156.4|41196.4|41156.4|41191.4|41151.4|3
1654646600000|2022-06-08 00:03:20|41203.4|41163.4|41216.8|41176.8|41226.8|41186.8|41199.9|41159.9|7
1654646610000|2022-06-08 00:03:30|41210.3|41170.3|41203.8|41163.8|41210.3|41170.3|41200.3|41160.3|3
1654646620000|2022-06-08 00:03:40|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|0
1654646630000|2022-06-08 00:03:50|41213.8|41173.8|41213.8|41173.8|41213.8|41173.8|41213.8|41173.8|1
1654646640000|2022-06-08 00:04:00|41217.2|41177.2|41230.7|41190.7|41230.7|41190.7|41217.2|41177.2|15
1654646650000|2022-06-08 00:04:10|41220.7|41180.7|41223.8|41183.8|41223.8|41183.8|41205.7|41165.7|2
1654646660000|2022-06-08 00:04:20|41227.2|41187.2|41228.8|41188.8|41237.2|41197.2|41227.2|41187.2|0
1654646680000|2022-06-08 00:04:40|41242.2|41202.2|41240.3|41200.3|41242.2|41202.2|41233.8|41193.8|10
1654646690000|2022-06-08 00:04:50|41236.8|41196.8|41233.8|41193.8|41238.8|41198.8|41233.8|41193.8|0
1654646700000|2022-06-08 00:05:00|41228.8|41188.8|41228.8|41188.8|41233.8|41193.8|41228.8|41188.8|0
1654646710000|2022-06-08 00:05:10|41230.3|41190.3|41226.8|41186.8|41230.3|41190.3|41226.8|41186.8|5
1654646720000|2022-06-08 00:05:20|41230.3|41190.3|41226.8|41186.8|41230.3|41190.3|41226.8|41186.8|2
1654646730000|2022-06-08 00:05:30|41230.3|41190.3|41230.3|41190.3|41230.3|41190.3|41226.8|41186.8|0
1654646740000|2022-06-08 00:05:40|41226.8|41186.8|41226.8|41186.8|41236.8|41196.8|41226.8|41186.8|4
1654646750000|2022-06-08 00:05:50|41231.8|41191.8|41226.4|41186.4|41231.8|41191.8|41226.4|41186.4|3
1654646760000|2022-06-08 00:06:00|41231.4|41191.4|41234.9|41194.9|41236.4|41196.4|41231.4|41191.4|3
1654646770000|2022-06-08 00:06:10|41231.4|41191.4|41226.4|41186.4|41231.4|41191.4|41226.4|41186.4|1
1654646780000|2022-06-08 00:06:20|41227.9|41187.9|41239.9|41199.9|41242.9|41202.9|41227.9|41187.9|3
1654646790000|2022-06-08 00:06:30|41236.4|41196.4|41241.4|41201.4|41244.9|41204.9|41236.4|41196.4|0
1654646800000|2022-06-08 00:06:40|41239.9|41199.9|41243.3|41203.3|41243.3|41203.3|41236.4|41196.4|1
1654646810000|2022-06-08 00:06:50|41244.9|41204.9|41252.9|41212.9|41252.9|41212.9|41244.9|41204.9|2
1654646820000|2022-06-08 00:07:00|41254.4|41214.4|41266.4|41226.4|41266.4|41226.4|41254.4|41214.4|1
1654646830000|2022-06-08 00:07:10|41276.4|41236.4|41279.8|41239.8|41283.3|41243.3|41276.4|41236.4|0
1654646850000|2022-06-08 00:07:30|41283.3|41243.3|41284.8|41244.8|41284.8|41244.8|41283.3|41243.3|0
1654646860000|2022-06-08 00:07:40|41286.4|41246.4|41286.8|41246.8|41301.8|41261.8|41286.4|41246.4|12
1654646870000|2022-06-08 00:07:50|41290.3|41250.3|41298.3|41258.3|41298.3|41258.3|41283.3|41243.3|5
1654646880000|2022-06-08 00:08:00|41323.3|41283.3|41313.3|41273.3|41326.8|41286.8|41313.3|41273.3|37
1654646890000|2022-06-08 00:08:10|41316.8|41276.8|41310.3|41270.3|41316.8|41276.8|41310.3|41270.3|12
1654646900000|2022-06-08 00:08:20|41311.8|41271.8|41320.3|41280.3|41330.3|41290.3|41311.8|41271.8|2
1654646910000|2022-06-08 00:08:30|41330.3|41290.3|41330.3|41290.3|41330.3|41290.3|41330.3|41290.3|9
1654646920000|2022-06-08 00:08:40|41330.2|41290.2|41330.2|41290.2|41333.7|41293.7|41330.2|41290.2|0
1654646930000|2022-06-08 00:08:50|41333.7|41293.7|41326.8|41286.8|41333.7|41293.7|41326.8|41286.8|0
1654646940000|2022-06-08 00:09:00|41331.8|41291.8|41326.8|41286.8|41331.8|41291.8|41321.8|41281.8|2
1654646950000|2022-06-08 00:09:10|41330.2|41290.2|41333.7|41293.7|41340.7|41300.7|41330.2|41290.2|2
1654646960000|2022-06-08 00:09:20|41337.2|41297.2|41333.7|41293.7|41340.7|41300.7|41330.2|41290.2|3
1654646970000|2022-06-08 00:09:30|41330.2|41290.2|41326.8|41286.8|41330.2|41290.2|41326.8|41286.8|0
1654646980000|2022-06-08 00:09:40|41330.2|41290.2|41328.7|41288.7|41330.2|41290.2|41325.2|41285.2|0
1654647000000|2022-06-08 00:10:00|41330.2|41290.2|41330.2|41290.2|41330.2|41290.2|41328.7|41288.7|2
1654647010000|2022-06-08 00:10:10|41337.2|41297.2|41327.2|41287.2|41338.7|41298.7|41327.2|41287.2|1
1654647020000|2022-06-08 00:10:20|41328.7|41288.7|41332.2|41292.2|41332.2|41292.2|41328.7|41288.7|3
1654647030000|2022-06-08 00:10:30|41328.7|41288.7|41330.2|41290.2|41335.2|41295.2|41328.7|41288.7|5
1654647050000|2022-06-08 00:10:50|41327.2|41287.2|41327.2|41287.2|41327.2|41287.2|41327.2|41287.2|0
1654647060000|2022-06-08 00:11:00|41323.7|41283.7|41320.2|41280.2|41325.2|41285.2|41320.2|41280.2|0
1654647070000|2022-06-08 00:11:10|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|0
1654647080000|2022-06-08 00:11:20|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|2
1654647090000|2022-06-08 00:11:30|41315.2|41275.2|41310.2|41270.2|41315.2|41275.2|41310.2|41270.2|0
1654647100000|2022-06-08 00:11:40|41311.7|41271.7|41315.2|41275.2|41315.2|41275.2|41310.2|41270.2|0
1654647110000|2022-06-08 00:11:50|41310.2|41270.2|41310.2|41270.2|41313.7|41273.7|41306.7|41266.7|0
1654647120000|2022-06-08 00:12:00|41315.2|41275.2|41316.7|41276.7|41320.2|41280.2|41310.2|41270.2|1
1654647130000|2022-06-08 00:12:10|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|41310.2|41270.2|0
1654647140000|2022-06-08 00:12:20|41311.7|41271.7|41311.7|41271.7|41311.7|41271.7|41311.7|41271.7|1
1654647150000|2022-06-08 00:12:30|41308.3|41268.3|41301.3|41261.3|41308.3|41268.3|41301.3|41261.3|0
1654647160000|2022-06-08 00:12:40|41304.8|41264.8|41304.8|41264.8|41304.8|41264.8|41304.8|41264.8|0
1654647180000|2022-06-08 00:13:00|41314.8|41274.8|41306.3|41266.3|41314.8|41274.8|41302.8|41262.8|12
1654647210000|2022-06-08 00:13:30|41311.3|41271.3|41311.3|41271.3|41311.3|41271.3|41311.3|41271.3|0
1654647220000|2022-06-08 00:13:40|41309.4|41269.4|41300.9|41260.9|41312.8|41272.8|41300.9|41260.9|1
1654647230000|2022-06-08 00:13:50|41304.4|41264.4|41304.4|41264.4|41304.4|41264.4|41304.4|41264.4|0
1654647240000|2022-06-08 00:14:00|41300.9|41260.9|41299.4|41259.4|41300.9|41260.9|41294.4|41254.4|1
1654647260000|2022-06-08 00:14:20|41295.9|41255.9|41299.4|41259.4|41299.4|41259.4|41294.4|41254.4|0
1654647290000|2022-06-08 00:14:50|41295.9|41255.9|41299.4|41259.4|41299.4|41259.4|41295.9|41255.9|0
1654647300000|2022-06-08 00:15:00|41302.8|41262.8|41295.9|41255.9|41307.8|41267.8|41295.9|41255.9|0
1654647310000|2022-06-08 00:15:10|41299.4|41259.4|41299.4|41259.4|41302.8|41262.8|41299.4|41259.4|0
1654647320000|2022-06-08 00:15:20|41306.3|41266.3|41306.3|41266.3|41307.8|41267.8|41306.3|41266.3|0
1654647330000|2022-06-08 00:15:30|41302.8|41262.8|41302.8|41262.8|41302.8|41262.8|41302.8|41262.8|0
1654647340000|2022-06-08 00:15:40|41299.4|41259.4|41297.8|41257.8|41299.4|41259.4|41297.8|41257.8|0
1654647350000|2022-06-08 00:15:50|41294.4|41254.4|41269.3|41229.3|41297.8|41257.8|41269.3|41229.3|9
1654647360000|2022-06-08 00:16:00|41270.9|41230.9|41276.3|41236.3|41276.3|41236.3|41269.3|41229.3|1
1654647370000|2022-06-08 00:16:10|41270.9|41230.9|41277.8|41237.8|41277.8|41237.8|41270.9|41230.9|0
1654647380000|2022-06-08 00:16:20|41269.3|41229.3|41279.3|41239.3|41279.3|41239.3|41269.3|41229.3|1
1654647420000|2022-06-08 00:17:00|41282.8|41242.8|41271.3|41231.3|41287.8|41247.8|41271.3|41231.3|3
1654647430000|2022-06-08 00:17:10|41267.8|41227.8|41257.8|41217.8|41267.8|41227.8|41257.8|41217.8|4
1654647440000|2022-06-08 00:17:20|41256.3|41216.3|41256.3|41216.3|41256.3|41216.3|41256.3|41216.3|2
1654647450000|2022-06-08 00:17:30|41257.8|41217.8|41256.3|41216.3|41257.8|41217.8|41256.3|41216.3|0
1654647460000|2022-06-08 00:17:40|41257.8|41217.8|41257.8|41217.8|41257.8|41217.8|41256.3|41216.3|0
1654647470000|2022-06-08 00:17:50|41256.3|41216.3|41257.8|41217.8|41257.8|41217.8|41256.3|41216.3|0
1654647480000|2022-06-08 00:18:00|41256.3|41216.3|41257.8|41217.8|41257.8|41217.8|41256.3|41216.3|1
1654647490000|2022-06-08 00:18:10|41261.3|41221.3|41261.3|41221.3|41261.3|41221.3|41261.3|41221.3|0
1654647520000|2022-06-08 00:18:40|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|41245.9|41205.9|1
1654647530000|2022-06-08 00:18:50|41245.8|41205.8|41218.9|41178.9|41245.8|41205.8|41218.9|41178.9|6
1654647540000|2022-06-08 00:19:00|41220.4|41180.4|41203.9|41163.9|41227.4|41187.4|41198.9|41158.9|10
1654647550000|2022-06-08 00:19:10|41193.9|41153.9|41193.9|41153.9|41193.9|41153.9|41193.9|41153.9|8
1654647560000|2022-06-08 00:19:20|||||||||4
1654647570000|2022-06-08 00:19:30|||||||||1
1654647580000|2022-06-08 00:19:40|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|41188.9|41148.9|0
1654647590000|2022-06-08 00:19:50|41187.4|41147.4|41200.8|41160.8|41204.3|41164.3|41187.4|41147.4|5
1654647600000|2022-06-08 00:20:00|41204.3|41164.3|41204.3|41164.3|41204.3|41164.3|41204.3|41164.3|0
1654647610000|2022-06-08 00:20:10|41205.8|41165.8|41209.3|41169.3|41209.3|41169.3|41205.8|41165.8|1
1654647620000|2022-06-08 00:20:20|41212.8|41172.8|41212.8|41172.8|41212.8|41172.8|41212.8|41172.8|0
1654647650000|2022-06-08 00:20:50|41214.3|41174.3|41212.8|41172.8|41217.8|41177.8|41212.8|41172.8|0
1654647660000|2022-06-08 00:21:00|41214.3|41174.3|41222.8|41182.8|41227.8|41187.8|41214.3|41174.3|2
1654647680000|2022-06-08 00:21:20|41224.3|41184.3|41221.2|41181.2|41224.3|41184.3|41221.2|41181.2|1
1654647690000|2022-06-08 00:21:30|41212.8|41172.8|41212.8|41172.8|41212.8|41172.8|41212.8|41172.8|1
1654647700000|2022-06-08 00:21:40|41214.3|41174.3|41212.8|41172.8|41214.3|41174.3|41212.8|41172.8|0
1654647750000|2022-06-08 00:22:30|41214.3|41174.3|41212.8|41172.8|41216.2|41176.2|41212.8|41172.8|0
1654647770000|2022-06-08 00:22:50|41214.3|41174.3|41217.8|41177.8|41217.8|41177.8|41214.3|41174.3|0
1654647780000|2022-06-08 00:23:00|41216.2|41176.2|41222.8|41182.8|41222.8|41182.8|41212.8|41172.8|1
1654647790000|2022-06-08 00:23:10|41212.8|41172.8|41212.8|41172.8|41212.8|41172.8|41211.2|41171.2|0
1654647810000|2022-06-08 00:23:30|41212.7|41172.7|41212.7|41172.7|41212.7|41172.7|41212.7|41172.7|0
1654647820000|2022-06-08 00:23:40|41211.2|41171.2|41212.7|41172.7|41212.7|41172.7|41211.2|41171.2|0
1654647840000|2022-06-08 00:24:00|41211.2|41171.2|41212.7|41172.7|41212.7|41172.7|41211.2|41171.2|0
1654647900000|2022-06-08 00:25:00|41211.2|41171.2|41211.2|41171.2|41211.2|41171.2|41211.2|41171.2|0
1654647910000|2022-06-08 00:25:10|41207.7|41167.7|41182.7|41142.7|41207.7|41167.7|41182.7|41142.7|7
1654647930000|2022-06-08 00:25:30|41192.7|41152.7|41192.7|41152.7|41197.7|41157.7|41192.7|41152.7|1
1654647950000|2022-06-08 00:25:50|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|41196.2|41156.2|0
1654647960000|2022-06-08 00:26:00|41192.7|41152.7|41192.7|41152.7|41196.2|41156.2|41192.7|41152.7|1
1654647970000|2022-06-08 00:26:10|41197.7|41157.7|41202.7|41162.7|41207.7|41167.7|41197.7|41157.7|0
1654647980000|2022-06-08 00:26:20|41204.2|41164.2|41212.7|41172.7|41216.2|41176.2|41202.7|41162.7|2
1654648010000|2022-06-08 00:26:50|41214.2|41174.2|41217.7|41177.7|41217.7|41177.7|41214.2|41174.2|0
1654648020000|2022-06-08 00:27:00|41212.7|41172.7|41217.7|41177.7|41217.7|41177.7|41212.7|41172.7|0
1654648030000|2022-06-08 00:27:10|41216.2|41176.2|41222.7|41182.7|41222.7|41182.7|41212.7|41172.7|3
1654648050000|2022-06-08 00:27:30|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|1
1654648060000|2022-06-08 00:27:40|41239.2|41199.2|41239.2|41199.2|41239.2|41199.2|41239.2|41199.2|3
1654648080000|2022-06-08 00:28:00|||||||||1
1654648110000|2022-06-08 00:28:30|41245.8|41205.8|41245.8|41205.8|41245.8|41205.8|41245.8|41205.8|2
1654648140000|2022-06-08 00:29:00|41244.2|41204.2|41249.2|41209.2|41249.2|41209.2|41244.2|41204.2|0
1654648200000|2022-06-08 00:30:00|41239.2|41199.2|41239.2|41199.2|41239.2|41199.2|41239.2|41199.2|2
1654648220000|2022-06-08 00:30:20|41244.2|41204.2|41244.2|41204.2|41244.2|41204.2|41244.2|41204.2|0
1654648230000|2022-06-08 00:30:30|41239.2|41199.2|41239.2|41199.2|41239.2|41199.2|41239.2|41199.2|1
1654648260000|2022-06-08 00:31:00|||||||||2
1654648270000|2022-06-08 00:31:10|41237.7|41197.7|41239.2|41199.2|41239.2|41199.2|41237.7|41197.7|1
1654648320000|2022-06-08 00:32:00|||||||||1
1654648340000|2022-06-08 00:32:20|41242.7|41202.7|41242.7|41202.7|41242.7|41202.7|41242.7|41202.7|0
1654648440000|2022-06-08 00:34:00|41242.6|41202.6|41249.2|41209.2|41249.2|41209.2|41242.6|41202.6|1
1654648450000|2022-06-08 00:34:10|41247.6|41207.6|41239.2|41199.2|41247.6|41207.6|41239.2|41199.2|0
1654648470000|2022-06-08 00:34:30|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|0
1654648480000|2022-06-08 00:34:40|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|0
1654648500000|2022-06-08 00:35:00|41241.1|41201.1|41241.1|41201.1|41241.1|41201.1|41241.1|41201.1|0
1654648540000|2022-06-08 00:35:40|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|0
1654648560000|2022-06-08 00:36:00|41241.1|41201.1|41242.6|41202.6|41242.6|41202.6|41241.1|41201.1|0
1654648670000|2022-06-08 00:37:50|41241.1|41201.1|41241.1|41201.1|41241.1|41201.1|41241.1|41201.1|0
1654648680000|2022-06-08 00:38:00|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|0
1654648700000|2022-06-08 00:38:20|||||||||5
1654648710000|2022-06-08 00:38:30|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|0
1654648750000|2022-06-08 00:39:10|41247.6|41207.6|41246.1|41206.1|41247.6|41207.6|41246.1|41206.1|0
1654648820000|2022-06-08 00:40:20|41242.6|41202.6|41246.1|41206.1|41246.1|41206.1|41242.6|41202.6|0
1654648840000|2022-06-08 00:40:40|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|0
1654648860000|2022-06-08 00:41:00|41241.1|41201.1|41242.6|41202.6|41242.6|41202.6|41239.1|41199.1|2
1654648870000|2022-06-08 00:41:10|41244.1|41204.1|41244.1|41204.1|41244.1|41204.1|41244.1|41204.1|0
1654648880000|2022-06-08 00:41:20|41252.6|41212.6|41256.1|41216.1|41257.6|41217.6|41249.1|41209.1|2
1654648890000|2022-06-08 00:41:30|41252.6|41212.6|41259.1|41219.1|41259.1|41219.1|41249.1|41209.1|0
1654648980000|2022-06-08 00:43:00|41266|41226|41259.1|41219.1|41266|41226|41259.1|41219.1|5
1654649000000|2022-06-08 00:43:20|41256|41216|41256|41216|41256|41216|41256|41216|0
1654649010000|2022-06-08 00:43:30|41249.1|41209.1|41249.1|41209.1|41257.6|41217.6|41249.1|41209.1|0
1654649020000|2022-06-08 00:43:40|41254.1|41214.1|41254.1|41214.1|41254.1|41214.1|41249.1|41209.1|0
1654649030000|2022-06-08 00:43:50|41252.6|41212.6|41252.6|41212.6|41252.6|41212.6|41252.6|41212.6|1
1654649040000|2022-06-08 00:44:00|41249.1|41209.1|41252.6|41212.6|41252.6|41212.6|41249.1|41209.1|0
1654649050000|2022-06-08 00:44:10|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|0
1654649120000|2022-06-08 00:45:20|41247.5|41207.5|41247.5|41207.5|41247.5|41207.5|41247.5|41207.5|0
1654649130000|2022-06-08 00:45:30|41249.1|41209.1|41249.1|41209.1|41249.1|41209.1|41247.5|41207.5|0
1654649140000|2022-06-08 00:45:40|41247.5|41207.5|41249.1|41209.1|41249.1|41209.1|41247.5|41207.5|0
1654649150000|2022-06-08 00:45:50|41250.6|41210.6|41252.5|41212.5|41254.1|41214.1|41250.6|41210.6|0
1654649160000|2022-06-08 00:46:00|41249.1|41209.1|41259.1|41219.1|41259.1|41219.1|41249.1|41209.1|1
1654649220000|2022-06-08 00:47:00|41259|41219|41259|41219|41259|41219|41259|41219|0
1654649230000|2022-06-08 00:47:10|41264|41224|41267.5|41227.5|41267.5|41227.5|41264|41224|0
1654649260000|2022-06-08 00:47:40|41264|41224|41264|41224|41264|41224|41264|41224|0
1654649270000|2022-06-08 00:47:50|41260.6|41220.6|41259|41219|41260.6|41220.6|41259|41219|1
1654649400000|2022-06-08 00:50:00|||||||||1
1654649420000|2022-06-08 00:50:20|41260.5|41220.5|41262.5|41222.5|41262.5|41222.5|41260.5|41220.5|0
1654649430000|2022-06-08 00:50:30|41259|41219|41259|41219|41259|41219|41259|41219|0
1654649450000|2022-06-08 00:50:50|41260.5|41220.5|41264|41224|41264|41224|41260.5|41220.5|0
1654649460000|2022-06-08 00:51:00|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|0
1654649510000|2022-06-08 00:51:50|||||||||2
1654649530000|2022-06-08 00:52:10|41264|41224|41264|41224|41267.5|41227.5|41264|41224|0
1654649540000|2022-06-08 00:52:20|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|0
1654649570000|2022-06-08 00:52:50|41264|41224|41264|41224|41264|41224|41264|41224|0
1654649580000|2022-06-08 00:53:00|41259|41219|41260.5|41220.5|41260.5|41220.5|41259|41219|2
1654649590000|2022-06-08 00:53:10|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|0
1654649610000|2022-06-08 00:53:30|41264|41224|41264|41224|41264|41224|41264|41224|0
1654649620000|2022-06-08 00:53:40|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|0
1654649640000|2022-06-08 00:54:00|41264|41224|41259|41219|41264|41224|41259|41219|0
1654649740000|2022-06-08 00:55:40|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|0
1654649750000|2022-06-08 00:55:50|41249|41209|41249|41209|41249|41209|41249|41209|2
1654649760000|2022-06-08 00:56:00|41250.5|41210.5|41257.4|41217.4|41257.4|41217.4|41250.5|41210.5|1
1654649770000|2022-06-08 00:56:10|41254|41214|41254|41214|41254|41214|41254|41214|0
1654649780000|2022-06-08 00:56:20|41255.5|41215.5|41259|41219|41259|41219|41255.5|41215.5|3
1654649810000|2022-06-08 00:56:50|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|0
1654649820000|2022-06-08 00:57:00|||||||||10
1654649830000|2022-06-08 00:57:10|41262.4|41222.4|41255.5|41215.5|41263.9|41223.9|41255.5|41215.5|0
1654649880000|2022-06-08 00:58:00|41248.5|41208.5|41248.5|41208.5|41248.5|41208.5|41248.5|41208.5|1
1654649890000|2022-06-08 00:58:10|41257|41217|41260.5|41220.5|41260.5|41220.5|41257|41217|0
1654649910000|2022-06-08 00:58:30|||||||||5
1654649920000|2022-06-08 00:58:40|41257|41217|41257|41217|41257|41217|41257|41217|0
1654649940000|2022-06-08 00:59:00|||||||||5
1654649950000|2022-06-08 00:59:10|41255.5|41215.5|41257|41217|41257|41217|41253.5|41213.5|12
1654649960000|2022-06-08 00:59:20|41253.5|41213.5|41253.5|41213.5|41253.5|41213.5|41253.5|41213.5|0
1654649980000|2022-06-08 00:59:40|41248.5|41208.5|41248.5|41208.5|41248.5|41208.5|41248.5|41208.5|0
1654649990000|2022-06-08 00:59:50|41250|41210|41257|41217|41257|41217|41250|41210|0
1654650000000|2022-06-08 01:00:00|41252|41212|41195.4|41155.4|41257|41217|41195.4|41155.4|20
1654650010000|2022-06-08 01:00:10|41197|41157|41202.4|41162.4|41205.4|41165.4|41197|41157|17
1654650020000|2022-06-08 01:00:20|41198.9|41158.9|41193.9|41153.9|41200.4|41160.4|41192.4|41152.4|2
1654650030000|2022-06-08 01:00:30|41203.9|41163.9|41218.9|41178.9|41220.4|41180.4|41203.9|41163.9|4
1654650040000|2022-06-08 01:00:40|41215.4|41175.4|41218.9|41178.9|41218.9|41178.9|41215.4|41175.4|0
1654650050000|2022-06-08 01:00:50|41213.9|41173.9|41218.9|41178.9|41218.9|41178.9|41213.9|41173.9|0
1654650060000|2022-06-08 01:01:00|41220.4|41180.4|41228.9|41188.9|41228.9|41188.9|41220.4|41180.4|1
1654650070000|2022-06-08 01:01:10|41223.9|41183.9|41223.9|41183.9|41228.9|41188.9|41223.9|41183.9|0
1654650080000|2022-06-08 01:01:20|41220.4|41180.4|41215.4|41175.4|41220.4|41180.4|41208.9|41168.9|5
1654650100000|2022-06-08 01:01:40|41218.9|41178.9|41222|41182|41222|41182|41218.9|41178.9|0
1654650120000|2022-06-08 01:02:00|41225.4|41185.4|41232|41192|41232|41192|41225.4|41185.4|1
1654650130000|2022-06-08 01:02:10|41233.5|41193.5|41237|41197|41237|41197|41232|41192|0
1654650140000|2022-06-08 01:02:20|41240.4|41200.4|41245.4|41205.4|41248.9|41208.9|41240.4|41200.4|5
1654650150000|2022-06-08 01:02:30|41248.9|41208.9|41251.9|41211.9|41251.9|41211.9|41248.9|41208.9|0
1654650160000|2022-06-08 01:02:40|41255.4|41215.4|41258.9|41218.9|41258.9|41218.9|41255.4|41215.4|2
1654650170000|2022-06-08 01:02:50|41260.4|41220.4|41258.9|41218.9|41260.4|41220.4|41258.9|41218.9|2
1654650180000|2022-06-08 01:03:00|41260.4|41220.4|41260.4|41220.4|41263.9|41223.9|41260.4|41220.4|18
1654650190000|2022-06-08 01:03:10|41258.9|41218.9|41258.9|41218.9|41258.9|41218.9|41255.4|41215.4|1
1654650200000|2022-06-08 01:03:20|41255.4|41215.4|41260.4|41220.4|41260.4|41220.4|41255.4|41215.4|0
1654650210000|2022-06-08 01:03:30|41263.9|41223.9|41258.9|41218.9|41263.9|41223.9|41258.9|41218.9|2
1654650220000|2022-06-08 01:03:40|41260.4|41220.4|41258.9|41218.9|41263.9|41223.9|41255.4|41215.4|1
1654650230000|2022-06-08 01:03:50|41255.4|41215.4|41258.9|41218.9|41258.9|41218.9|41255.4|41215.4|0
1654650250000|2022-06-08 01:04:10|41257.4|41217.4|41253.9|41213.9|41257.4|41217.4|41252.4|41212.4|0
1654650260000|2022-06-08 01:04:20|41252.4|41212.4|41253.9|41213.9|41253.9|41213.9|41252.4|41212.4|1
1654650270000|2022-06-08 01:04:30|41257.4|41217.4|41252.4|41212.4|41262.4|41222.4|41252.4|41212.4|2
1654650280000|2022-06-08 01:04:40|41253.9|41213.9|41257.4|41217.4|41257.4|41217.4|41252.4|41212.4|1
1654650290000|2022-06-08 01:04:50|41255.8|41215.8|41255.8|41215.8|41255.8|41215.8|41255.8|41215.8|0
1654650300000|2022-06-08 01:05:00|41253.9|41213.9|41267.3|41227.3|41267.3|41227.3|41253.9|41213.9|4
1654650310000|2022-06-08 01:05:10|41263.9|41223.9|41262.3|41222.3|41263.9|41223.9|41262.3|41222.3|1
1654650320000|2022-06-08 01:05:20|41263.9|41223.9|41282.3|41242.3|41282.3|41242.3|41263.9|41223.9|6
1654650330000|2022-06-08 01:05:30|||||||||2
1654650340000|2022-06-08 01:05:40|41278.9|41238.9|41282.3|41242.3|41282.3|41242.3|41278.9|41238.9|0
1654650380000|2022-06-08 01:06:20|41285.8|41245.8|41285.8|41245.8|41285.8|41245.8|41285.8|41245.8|0
1654650390000|2022-06-08 01:06:30|41282.3|41242.3|41282.3|41242.3|41282.3|41242.3|41282.3|41242.3|0
1654650410000|2022-06-08 01:06:50|41285.8|41245.8|41302.3|41262.3|41302.3|41262.3|41285.8|41245.8|3
1654650420000|2022-06-08 01:07:00|41298.9|41258.9|41307.3|41267.3|41307.3|41267.3|41298.9|41258.9|1
1654650430000|2022-06-08 01:07:10|41312.3|41272.3|41298.9|41258.9|41312.3|41272.3|41298.9|41258.9|2
1654650450000|2022-06-08 01:07:30|41298.8|41258.8|41302.3|41262.3|41302.3|41262.3|41298.8|41258.8|1
1654650460000|2022-06-08 01:07:40|41298.8|41258.8|41298.8|41258.8|41300.4|41260.4|41298.8|41258.8|2
1654650470000|2022-06-08 01:07:50|41300.4|41260.4|41298.8|41258.8|41307.3|41267.3|41298.8|41258.8|2
1654650480000|2022-06-08 01:08:00|41302.3|41262.3|41313.8|41273.8|41317.3|41277.3|41298.8|41258.8|5
1654650490000|2022-06-08 01:08:10|41317.3|41277.3|41307.3|41267.3|41317.3|41277.3|41307.3|41267.3|2
1654650500000|2022-06-08 01:08:20|41308.8|41268.8|41308.8|41268.8|41308.8|41268.8|41308.8|41268.8|1
1654650510000|2022-06-08 01:08:30|41307.3|41267.3|41307.3|41267.3|41308.8|41268.8|41307.3|41267.3|0
1654650520000|2022-06-08 01:08:40|41305.8|41265.8|41305.8|41265.8|41305.8|41265.8|41305.8|41265.8|0
1654650530000|2022-06-08 01:08:50|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|41298.8|41258.8|0
1654650540000|2022-06-08 01:09:00|41297.3|41257.3|41302.3|41262.3|41302.3|41262.3|41297.3|41257.3|0
1654650550000|2022-06-08 01:09:10|41298.8|41258.8|41298.8|41258.8|41298.8|41258.8|41298.8|41258.8|0
1654650570000|2022-06-08 01:09:30|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|0
1654650590000|2022-06-08 01:09:50|41303.8|41263.8|41308.8|41268.8|41308.8|41268.8|41302.3|41262.3|0
1654650600000|2022-06-08 01:10:00|41313.8|41273.8|41313.8|41273.8|41313.8|41273.8|41313.8|41273.8|0
1654650610000|2022-06-08 01:10:10|41308.8|41268.8|41308.8|41268.8|41308.8|41268.8|41307.3|41267.3|1
1654650620000|2022-06-08 01:10:20|41312.3|41272.3|41312.3|41272.3|41320.8|41280.8|41312.3|41272.3|2
1654650630000|2022-06-08 01:10:30|41315.8|41275.8|41312.3|41272.3|41320.8|41280.8|41312.3|41272.3|2
1654650650000|2022-06-08 01:10:50|41310.8|41270.8|41302.3|41262.3|41310.8|41270.8|41302.3|41262.3|0
1654650660000|2022-06-08 01:11:00|41307.3|41267.3|41312.3|41272.3|41312.3|41272.3|41307.3|41267.3|1
1654650670000|2022-06-08 01:11:10|41308.8|41268.8|41305.8|41265.8|41308.8|41268.8|41305.8|41265.8|0
1654650720000|2022-06-08 01:12:00|41307.3|41267.3|41307.3|41267.3|41308.8|41268.8|41307.3|41267.3|0
1654650730000|2022-06-08 01:12:10|41308.8|41268.8|41305.8|41265.8|41308.8|41268.8|41305.8|41265.8|0
1654650740000|2022-06-08 01:12:20|41302.3|41262.3|41305.8|41265.8|41307.3|41267.3|41302.3|41262.3|0
1654650750000|2022-06-08 01:12:30|41308.8|41268.8|41308.8|41268.8|41308.8|41268.8|41307.3|41267.3|0
1654650760000|2022-06-08 01:12:40|41312.3|41272.3|41317.3|41277.3|41317.3|41277.3|41312.3|41272.3|1
1654650770000|2022-06-08 01:12:50|41320.7|41280.7|41317.3|41277.3|41320.7|41280.7|41317.3|41277.3|1
1654650780000|2022-06-08 01:13:00|||||||||1
1654650790000|2022-06-08 01:13:10|41320.7|41280.7|41342.3|41302.3|41352.3|41312.3|41320.7|41280.7|8
1654650800000|2022-06-08 01:13:20|41348.8|41308.8|41352.3|41312.3|41352.3|41312.3|41348.8|41308.8|0
1654650810000|2022-06-08 01:13:30|41353.8|41313.8|41348.8|41308.8|41353.8|41313.8|41348.8|41308.8|1
1654650840000|2022-06-08 01:14:00|41337.3|41297.3|41354.2|41314.2|41354.2|41314.2|41337.3|41297.3|1
1654650850000|2022-06-08 01:14:10|41350.7|41310.7|41362.3|41322.3|41362.3|41322.3|41350.7|41310.7|0
1654650860000|2022-06-08 01:14:20|41365.7|41325.7|41365.7|41325.7|41365.7|41325.7|41365.7|41325.7|0
1654650870000|2022-06-08 01:14:30|41367.3|41327.3|41358.8|41318.8|41367.3|41327.3|41358.8|41318.8|0
1654650880000|2022-06-08 01:14:40|41365.7|41325.7|41362.3|41322.3|41365.7|41325.7|41358.8|41318.8|1
1654650890000|2022-06-08 01:14:50|41365.7|41325.7|41367.3|41327.3|41367.3|41327.3|41362.3|41322.3|0
1654650900000|2022-06-08 01:15:00|41377.3|41337.3|41378.8|41338.8|41380.3|41340.3|41368.8|41328.8|10
1654650910000|2022-06-08 01:15:10|41382.3|41342.3|41365.3|41325.3|41383.8|41343.8|41365.3|41325.3|2
1654650930000|2022-06-08 01:15:30|41368.8|41328.8|41362.2|41322.2|41368.8|41328.8|41358.8|41318.8|2
1654650940000|2022-06-08 01:15:40|41358.8|41318.8|41358.8|41318.8|41358.8|41318.8|41358.8|41318.8|1
1654650960000|2022-06-08 01:16:00|41357.2|41317.2|41357.2|41317.2|41358.8|41318.8|41357.2|41317.2|1
1654651020000|2022-06-08 01:17:00|41358.8|41318.8|41358.8|41318.8|41368.8|41328.8|41358.8|41318.8|2
1654651030000|2022-06-08 01:17:10|41357.2|41317.2|41352.2|41312.2|41357.2|41317.2|41352.2|41312.2|0
1654651040000|2022-06-08 01:17:20|41348.8|41308.8|41348.8|41308.8|41348.8|41308.8|41348.8|41308.8|0
1654651070000|2022-06-08 01:17:50|41345.3|41305.3|41348.7|41308.7|41350.3|41310.3|41345.3|41305.3|2
1654651080000|2022-06-08 01:18:00|41343.7|41303.7|41348.7|41308.7|41348.7|41308.7|41340.3|41300.3|0
1654651090000|2022-06-08 01:18:10|41345.3|41305.3|41348.7|41308.7|41348.7|41308.7|41343.7|41303.7|0
1654651120000|2022-06-08 01:18:40|41347.2|41307.2|41348.7|41308.7|41348.7|41308.7|41343.7|41303.7|1
1654651140000|2022-06-08 01:19:00|41338.7|41298.7|41328.7|41288.7|41338.7|41298.7|41328.7|41288.7|1
1654651150000|2022-06-08 01:19:10|41323.7|41283.7|41318.7|41278.7|41323.7|41283.7|41318.7|41278.7|0
1654651160000|2022-06-08 01:19:20|41330.3|41290.3|41328.7|41288.7|41330.3|41290.3|41328.7|41288.7|0
1654651170000|2022-06-08 01:19:30|41330.3|41290.3|41328.7|41288.7|41330.3|41290.3|41328.7|41288.7|0
1654651180000|2022-06-08 01:19:40|41330.3|41290.3|41328.7|41288.7|41330.3|41290.3|41328.7|41288.7|0
1654651190000|2022-06-08 01:19:50|41330.3|41290.3|41331.8|41291.8|41331.8|41291.8|41328.7|41288.7|0
1654651200000|2022-06-08 01:20:00|41338.7|41298.7|41348.7|41308.7|41348.7|41308.7|41338.7|41298.7|2
1654651210000|2022-06-08 01:20:10|41347.2|41307.2|41340.3|41300.3|41347.2|41307.2|41340.3|41300.3|0
1654651220000|2022-06-08 01:20:20|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|0
1654651230000|2022-06-08 01:20:30|41340.2|41300.2|41348.7|41308.7|41348.7|41308.7|41340.2|41300.2|0
1654651250000|2022-06-08 01:20:50|||||||||1
1654651270000|2022-06-08 01:21:10|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|1
1654651280000|2022-06-08 01:21:20|41338.7|41298.7|41338.7|41298.7|41338.7|41298.7|41338.7|41298.7|0
1654651320000|2022-06-08 01:22:00|41348.7|41308.7|41348.7|41308.7|41348.7|41308.7|41348.7|41308.7|1
1654651350000|2022-06-08 01:22:30|41343.7|41303.7|41338.7|41298.7|41343.7|41303.7|41338.7|41298.7|1
1654651360000|2022-06-08 01:22:40|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|41345.7|41305.7|1
1654651380000|2022-06-08 01:23:00|41342.2|41302.2|41337.2|41297.2|41342.2|41302.2|41335.7|41295.7|2
1654651390000|2022-06-08 01:23:10|41335.7|41295.7|41328.7|41288.7|41335.7|41295.7|41328.7|41288.7|0
1654651400000|2022-06-08 01:23:20|41335.6|41295.6|41335.6|41295.6|41335.6|41295.6|41335.6|41295.6|0
1654651410000|2022-06-08 01:23:30|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|0
1654651420000|2022-06-08 01:23:40|41335.6|41295.6|41330.6|41290.6|41335.6|41295.6|41330.6|41290.6|0
1654651440000|2022-06-08 01:24:00|41325.6|41285.6|41335.6|41295.6|41335.6|41295.6|41325.6|41285.6|1
1654651450000|2022-06-08 01:24:10|41337.2|41297.2|41335.6|41295.6|41337.2|41297.2|41335.6|41295.6|0
1654651480000|2022-06-08 01:24:40|41337.2|41297.2|41337.2|41297.2|41340.6|41300.6|41335.6|41295.6|0
1654651490000|2022-06-08 01:24:50|41340.6|41300.6|41335.6|41295.6|41340.6|41300.6|41335.6|41295.6|0
1654651500000|2022-06-08 01:25:00|41337.2|41297.2|41335.6|41295.6|41337.2|41297.2|41335.6|41295.6|0
1654651510000|2022-06-08 01:25:10|41337.2|41297.2|41335.6|41295.6|41337.2|41297.2|41335.6|41295.6|0
1654651520000|2022-06-08 01:25:20|41337.2|41297.2|41330.6|41290.6|41337.2|41297.2|41329.1|41289.1|1
1654651540000|2022-06-08 01:25:40|41327.1|41287.1|41325.6|41285.6|41327.1|41287.1|41325.6|41285.6|2
1654651550000|2022-06-08 01:25:50|41327.1|41287.1|41330.6|41290.6|41330.6|41290.6|41327.1|41287.1|0
1654651560000|2022-06-08 01:26:00|41334.1|41294.1|41335.6|41295.6|41337.1|41297.1|41334.1|41294.1|1
1654651610000|2022-06-08 01:26:50|41329.1|41289.1|41330.6|41290.6|41330.6|41290.6|41329.1|41289.1|0
1654651620000|2022-06-08 01:27:00|41327.1|41287.1|41332.1|41292.1|41335.6|41295.6|41325.6|41285.6|6
1654651630000|2022-06-08 01:27:10|41335.6|41295.6|41325.6|41285.6|41337.1|41297.1|41325.6|41285.6|1
1654651640000|2022-06-08 01:27:20|41318.7|41278.7|41318.7|41278.7|41318.7|41278.7|41318.7|41278.7|0
1654651650000|2022-06-08 01:27:30|41325.6|41285.6|41325.6|41285.6|41327.1|41287.1|41325.6|41285.6|1
1654651660000|2022-06-08 01:27:40|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|0
1654651670000|2022-06-08 01:27:50|41334.1|41294.1|41330.6|41290.6|41334.1|41294.1|41327.1|41287.1|0
1654651680000|2022-06-08 01:28:00|41327.1|41287.1|41332.1|41292.1|41332.1|41292.1|41327.1|41287.1|0
1654651690000|2022-06-08 01:28:10|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|0
1654651710000|2022-06-08 01:28:30|41338.6|41298.6|41347.1|41307.1|41347.1|41307.1|41338.6|41298.6|1
1654651730000|2022-06-08 01:28:50|41352.1|41312.1|41362.1|41322.1|41367.1|41327.1|41352.1|41312.1|4
1654651750000|2022-06-08 01:29:10|41367.1|41327.1|41355.6|41315.6|41367.1|41327.1|41355.6|41315.6|1
1654651780000|2022-06-08 01:29:40|41357.1|41317.1|41353.6|41313.6|41357.1|41317.1|41353.6|41313.6|1
1654651790000|2022-06-08 01:29:50|41355.2|41315.2|41355.2|41315.2|41355.2|41315.2|41355.2|41315.2|0
1654651800000|2022-06-08 01:30:00|41356.7|41316.7|41352.1|41312.1|41358.6|41318.6|41352.1|41312.1|5
1654651810000|2022-06-08 01:30:10|41343.6|41303.6|41343.6|41303.6|41343.6|41303.6|41343.6|41303.6|0
1654651820000|2022-06-08 01:30:20|41347.1|41307.1|41348.6|41308.6|41348.6|41308.6|41347.1|41307.1|1
1654651840000|2022-06-08 01:30:40|41350.1|41310.1|41352.1|41312.1|41353.6|41313.6|41350.1|41310.1|1
1654651860000|2022-06-08 01:31:00|41353.6|41313.6|41353.6|41313.6|41353.6|41313.6|41353.6|41313.6|1
1654651870000|2022-06-08 01:31:10|41352.1|41312.1|41352.1|41312.1|41352.1|41312.1|41352.1|41312.1|0
1654651960000|2022-06-08 01:32:40|41353.6|41313.6|41352.1|41312.1|41353.6|41313.6|41352.1|41312.1|0
1654651990000|2022-06-08 01:33:10|41357.1|41317.1|41357.1|41317.1|41357.1|41317.1|41357.1|41317.1|1
1654652010000|2022-06-08 01:33:30|41352.1|41312.1|41352.1|41312.1|41352.1|41312.1|41352.1|41312.1|0
1654652050000|2022-06-08 01:34:10|41347.1|41307.1|41342.1|41302.1|41347.1|41307.1|41342.1|41302.1|1
1654652070000|2022-06-08 01:34:30|||||||||1
1654652120000|2022-06-08 01:35:20|41343.6|41303.6|41352.1|41312.1|41352.1|41312.1|41343.6|41303.6|1
1654652140000|2022-06-08 01:35:40|41353.6|41313.6|41352.1|41312.1|41353.6|41313.6|41352.1|41312.1|1
1654652150000|2022-06-08 01:35:50|41353.6|41313.6|41352.1|41312.1|41353.6|41313.6|41352.1|41312.1|1
1654652160000|2022-06-08 01:36:00|41352|41312|41342|41302|41352|41312|41342|41302|1
1654652190000|2022-06-08 01:36:30|41343.6|41303.6|41343.6|41303.6|41343.6|41303.6|41342|41302|0
1654652200000|2022-06-08 01:36:40|41347|41307|41352|41312|41352|41312|41347|41307|1
1654652210000|2022-06-08 01:36:50|41348.6|41308.6|41343.6|41303.6|41348.6|41308.6|41342|41302|0
1654652220000|2022-06-08 01:37:00|41342|41302|41342|41302|41342|41302|41342|41302|0
1654652240000|2022-06-08 01:37:20|41340.5|41300.5|41340.5|41300.5|41340.5|41300.5|41337|41297|3
1654652250000|2022-06-08 01:37:30|41337|41297|41337|41297|41337|41297|41337|41297|0
1654652260000|2022-06-08 01:37:40|41340.5|41300.5|41340.5|41300.5|41340.5|41300.5|41340.5|41300.5|2
1654652270000|2022-06-08 01:37:50|41339|41299|41340.5|41300.5|41340.5|41300.5|41335.5|41295.5|0
1654652280000|2022-06-08 01:38:00|41344|41304|41345.5|41305.5|41345.5|41305.5|41344|41304|2
1654652300000|2022-06-08 01:38:20|41347|41307|41347|41307|41347|41307|41347|41307|0
1654652320000|2022-06-08 01:38:40|41338.5|41298.5|41338.5|41298.5|41338.5|41298.5|41338.5|41298.5|1
1654652340000|2022-06-08 01:39:00|41345.5|41305.5|41338.5|41298.5|41345.5|41305.5|41338.5|41298.5|0
1654652350000|2022-06-08 01:39:10|41345.5|41305.5|41342|41302|41345.5|41305.5|41342|41302|0
1654652360000|2022-06-08 01:39:20|41335.5|41295.5|41337|41297|41337|41297|41335.5|41295.5|1
1654652370000|2022-06-08 01:39:30|41335.5|41295.5|41337|41297|41337|41297|41335.5|41295.5|0
1654652380000|2022-06-08 01:39:40|41340.5|41300.5|41345.5|41305.5|41345.5|41305.5|41340.5|41300.5|0
1654652390000|2022-06-08 01:39:50|41347|41307|41365.5|41325.5|41365.5|41325.5|41347|41307|4
1654652400000|2022-06-08 01:40:00|41368.5|41328.5|41375.5|41335.5|41377|41337|41368.5|41328.5|3
1654652410000|2022-06-08 01:40:10|41374|41334|41375.5|41335.5|41375.5|41335.5|41367|41327|0
1654652420000|2022-06-08 01:40:20|41374|41334|41385.5|41345.5|41385.5|41345.5|41372|41332|0
1654652450000|2022-06-08 01:40:50|41387|41347|41387|41347|41387|41347|41387|41347|3
1654652460000|2022-06-08 01:41:00|41390.5|41350.5|41387|41347|41390.5|41350.5|41385.5|41345.5|12
1654652470000|2022-06-08 01:41:10|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|2
1654652480000|2022-06-08 01:41:20|41387|41347|41387|41347|41387|41347|41387|41347|0
1654652510000|2022-06-08 01:41:50|41390.5|41350.5|41390.5|41350.5|41390.5|41350.5|41390.5|41350.5|0
1654652520000|2022-06-08 01:42:00|41375.5|41335.5|41352|41312|41375.5|41335.5|41352|41312|10
1654652530000|2022-06-08 01:42:10|41355.5|41315.5|41355.5|41315.5|41355.5|41315.5|41355.5|41315.5|0
1654652540000|2022-06-08 01:42:20|41350.5|41310.5|41348.9|41308.9|41350.5|41310.5|41348.9|41308.9|0
1654652580000|2022-06-08 01:43:00|41350.5|41310.5|41355.5|41315.5|41355.5|41315.5|41350.5|41310.5|1
1654652600000|2022-06-08 01:43:20|41360.5|41320.5|41365.5|41325.5|41365.5|41325.5|41360.5|41320.5|0
1654652610000|2022-06-08 01:43:30|41367|41327|41367|41327|41367|41327|41367|41327|0
1654652630000|2022-06-08 01:43:50|41370.5|41330.5|41377|41337|41377|41337|41370.5|41330.5|1
1654652640000|2022-06-08 01:44:00|41375.4|41335.4|41375.4|41335.4|41375.4|41335.4|41375.4|41335.4|1
1654652700000|2022-06-08 01:45:00|41385.4|41345.4|41385.4|41345.4|41385.4|41345.4|41385.4|41345.4|2
1654652720000|2022-06-08 01:45:20|||||||||1
1654652730000|2022-06-08 01:45:30|41377|41337|41377|41337|41377|41337|41377|41337|1
1654652740000|2022-06-08 01:45:40|41380|41340|41377|41337|41380|41340|41377|41337|1
1654652770000|2022-06-08 01:46:10|41382|41342|41382|41342|41382|41342|41382|41342|0
1654652780000|2022-06-08 01:46:20|41377|41337|41377|41337|41377|41337|41377|41337|1
1654652790000|2022-06-08 01:46:30|41376.9|41336.9|41365.4|41325.4|41376.9|41336.9|41365.4|41325.4|1
1654652840000|2022-06-08 01:47:20|41361.9|41321.9|41355.4|41315.4|41361.9|41321.9|41355.4|41315.4|1
1654652850000|2022-06-08 01:47:30|41353.9|41313.9|41355.4|41315.4|41355.4|41315.4|41353.9|41313.9|1
1654652860000|2022-06-08 01:47:40|41351.9|41311.9|41351.9|41311.9|41351.9|41311.9|41351.9|41311.9|0
1654652870000|2022-06-08 01:47:50|41348.9|41308.9|41348.9|41308.9|41348.9|41308.9|41348.9|41308.9|2
1654652880000|2022-06-08 01:48:00|41350.4|41310.4|41348.9|41308.9|41350.4|41310.4|41348.9|41308.9|1
1654652890000|2022-06-08 01:48:10|41350.4|41310.4|41348.9|41308.9|41350.4|41310.4|41348.9|41308.9|1
1654652900000|2022-06-08 01:48:20|41350.4|41310.4|41350.4|41310.4|41350.4|41310.4|41350.4|41310.4|1
1654652910000|2022-06-08 01:48:30|41348.9|41308.9|41348.9|41308.9|41348.9|41308.9|41348.9|41308.9|0
1654652920000|2022-06-08 01:48:40|||||||||2
1654652940000|2022-06-08 01:49:00|41346.9|41306.9|41346.9|41306.9|41346.9|41306.9|41346.9|41306.9|0
1654652970000|2022-06-08 01:49:30|41348.4|41308.4|41351.9|41311.9|41351.9|41311.9|41348.4|41308.4|0
1654653000000|2022-06-08 01:50:00|41355.4|41315.4|41358.4|41318.4|41358.4|41318.4|41355.4|41315.4|3
1654653010000|2022-06-08 01:50:10|41361.9|41321.9|41361.9|41321.9|41361.9|41321.9|41361.9|41321.9|0
1654653020000|2022-06-08 01:50:20|41365.4|41325.4|41355.4|41315.4|41365.4|41325.4|41355.4|41315.4|4
1654653030000|2022-06-08 01:50:30|||||||||1
1654653080000|2022-06-08 01:51:20|41356.9|41316.9|41356.9|41316.9|41365.4|41325.4|41356.9|41316.9|1
1654653090000|2022-06-08 01:51:30|41360.4|41320.4|41355.4|41315.4|41360.4|41320.4|41355.4|41315.4|0
1654653100000|2022-06-08 01:51:40|41350.4|41310.4|41350.4|41310.4|41355.4|41315.4|41350.4|41310.4|0
1654653110000|2022-06-08 01:51:50|41351.9|41311.9|41355.4|41315.4|41355.4|41315.4|41351.9|41311.9|1
1654653130000|2022-06-08 01:52:10|41360.4|41320.4|41360.4|41320.4|41360.4|41320.4|41360.4|41320.4|0
1654653150000|2022-06-08 01:52:30|41355.4|41315.4|41355.4|41315.4|41358.8|41318.8|41355.4|41315.4|0
1654653160000|2022-06-08 01:52:40|41358.8|41318.8|41355.4|41315.4|41358.8|41318.8|41355.4|41315.4|0
1654653170000|2022-06-08 01:52:50|41353.8|41313.8|41351.9|41311.9|41353.8|41313.8|41351.9|41311.9|0
1654653180000|2022-06-08 01:53:00|41355.4|41315.4|41348.8|41308.8|41355.4|41315.4|41345.4|41305.4|1
1654653190000|2022-06-08 01:53:10|41347.3|41307.3|41348.8|41308.8|41348.8|41308.8|41345.4|41305.4|0
1654653200000|2022-06-08 01:53:20|41365.4|41325.4|41365.4|41325.4|41365.4|41325.4|41360.4|41320.4|3
1654653210000|2022-06-08 01:53:30|41363.8|41323.8|41363.8|41323.8|41363.8|41323.8|41363.8|41323.8|0
1654653220000|2022-06-08 01:53:40|41361.9|41321.9|41365.4|41325.4|41365.4|41325.4|41361.9|41321.9|0
1654653230000|2022-06-08 01:53:50|||||||||1
1654653240000|2022-06-08 01:54:00|41360.4|41320.4|41360.4|41320.4|41360.4|41320.4|41360.4|41320.4|0
1654653250000|2022-06-08 01:54:10|41365.4|41325.4|41365.4|41325.4|41365.4|41325.4|41365.4|41325.4|1
1654653280000|2022-06-08 01:54:40|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|0
1654653300000|2022-06-08 01:55:00|41366.9|41326.9|41366.9|41326.9|41366.9|41326.9|41366.9|41326.9|1
1654653310000|2022-06-08 01:55:10|41371.9|41331.9|41376.9|41336.9|41376.9|41336.9|41371.9|41331.9|0
1654653320000|2022-06-08 01:55:20|41375.3|41335.3|41368.4|41328.4|41375.3|41335.3|41368.4|41328.4|1
1654653330000|2022-06-08 01:55:30|41371.9|41331.9|41375.3|41335.3|41376.9|41336.9|41371.9|41331.9|0
1654653340000|2022-06-08 01:55:40|41378.8|41338.8|41378.8|41338.8|41380.3|41340.3|41378.8|41338.8|0
1654653350000|2022-06-08 01:55:50|41380.3|41340.3|41376.9|41336.9|41380.3|41340.3|41375.3|41335.3|3
1654653360000|2022-06-08 01:56:00|41375.3|41335.3|41378.8|41338.8|41378.8|41338.8|41375.3|41335.3|0
1654653370000|2022-06-08 01:56:10|41385.3|41345.3|41385.3|41345.3|41386.9|41346.9|41385.3|41345.3|1
1654653390000|2022-06-08 01:56:30|41386.9|41346.9|41386.9|41346.9|41386.9|41346.9|41386.9|41346.9|1
1654653400000|2022-06-08 01:56:40|||||||||1
1654653410000|2022-06-08 01:56:50|41390.3|41350.3|41385.3|41345.3|41390.3|41350.3|41385.3|41345.3|3
1654653420000|2022-06-08 01:57:00|41383.8|41343.8|41383.8|41343.8|41383.8|41343.8|41383.8|41343.8|0
1654653440000|2022-06-08 01:57:20|41385.3|41345.3|41385.3|41345.3|41385.3|41345.3|41385.3|41345.3|0
1654653450000|2022-06-08 01:57:30|41383.8|41343.8|41383.8|41343.8|41383.8|41343.8|41383.8|41343.8|0
1654653460000|2022-06-08 01:57:40|41388.8|41348.8|41388.8|41348.8|41388.8|41348.8|41388.8|41348.8|1
1654653470000|2022-06-08 01:57:50|41385.3|41345.3|41385.3|41345.3|41385.3|41345.3|41385.3|41345.3|0
1654653480000|2022-06-08 01:58:00|41383.8|41343.8|41380.3|41340.3|41383.8|41343.8|41376.8|41336.8|0
1654653540000|2022-06-08 01:59:00|41381.8|41341.8|41381.8|41341.8|41381.8|41341.8|41381.8|41341.8|2
1654653550000|2022-06-08 01:59:10|41380.3|41340.3|41380.3|41340.3|41380.3|41340.3|41380.3|41340.3|0
1654653570000|2022-06-08 01:59:30|41381.8|41341.8|41380.3|41340.3|41381.8|41341.8|41380.3|41340.3|1
1654653600000|2022-06-08 02:00:00|41371.8|41331.8|41373.3|41333.3|41376.8|41336.8|41371.8|41331.8|15
1654653610000|2022-06-08 02:00:10|41376.8|41336.8|41370.3|41330.3|41376.8|41336.8|41370.3|41330.3|1
1654653620000|2022-06-08 02:00:20|41366.8|41326.8|41371.8|41331.8|41371.8|41331.8|41366.8|41326.8|0
1654653640000|2022-06-08 02:00:40|41373.3|41333.3|41371.8|41331.8|41373.3|41333.3|41371.8|41331.8|0
1654653650000|2022-06-08 02:00:50|41373.3|41333.3|41371.8|41331.8|41373.3|41333.3|41371.8|41331.8|0
1654653660000|2022-06-08 02:01:00|41373.3|41333.3|41378.3|41338.3|41378.3|41338.3|41373.3|41333.3|0
1654653670000|2022-06-08 02:01:10|41374.9|41334.9|41373.3|41333.3|41374.9|41334.9|41373.3|41333.3|0
1654653680000|2022-06-08 02:01:20|41374.9|41334.9|41381.8|41341.8|41383.3|41343.3|41374.9|41334.9|2
1654653690000|2022-06-08 02:01:30|41383.3|41343.3|41383.3|41343.3|41383.3|41343.3|41383.3|41343.3|0
1654653700000|2022-06-08 02:01:40|41381.8|41341.8|41381.8|41341.8|41381.8|41341.8|41381.8|41341.8|1
1654653780000|2022-06-08 02:03:00|41380.3|41340.3|41381.8|41341.8|41383.3|41343.3|41380.3|41340.3|0
1654653810000|2022-06-08 02:03:30|41385.3|41345.3|41386.8|41346.8|41386.8|41346.8|41381.8|41341.8|1
1654653840000|2022-06-08 02:04:00|41385.3|41345.3|41386.8|41346.8|41386.8|41346.8|41385.3|41345.3|0
1654653850000|2022-06-08 02:04:10|41385.3|41345.3|41386.8|41346.8|41386.8|41346.8|41385.3|41345.3|1
1654653870000|2022-06-08 02:04:30|41385.3|41345.3|41385.3|41345.3|41385.3|41345.3|41385.3|41345.3|2
1654653880000|2022-06-08 02:04:40|41386.8|41346.8|41385.3|41345.3|41386.8|41346.8|41385.3|41345.3|0
1654653890000|2022-06-08 02:04:50|41386.8|41346.8|41386.8|41346.8|41386.8|41346.8|41385.3|41345.3|0
1654653900000|2022-06-08 02:05:00|41383.3|41343.3|41388.3|41348.3|41393.3|41353.3|41381.3|41341.3|12
1654653910000|2022-06-08 02:05:10|41384.8|41344.8|41393.3|41353.3|41393.3|41353.3|41384.8|41344.8|2
1654653920000|2022-06-08 02:05:20|41413.3|41373.3|41413.3|41373.3|41413.3|41373.3|41413.3|41373.3|16
1654653940000|2022-06-08 02:05:40|||||||||5
1654653950000|2022-06-08 02:05:50|||||||||4
1654653960000|2022-06-08 02:06:00|41406.3|41366.3|41413.3|41373.3|41413.3|41373.3|41406.3|41366.3|5
1654653970000|2022-06-08 02:06:10|41409.8|41369.8|41413.3|41373.3|41413.3|41373.3|41406.3|41366.3|10
1654653980000|2022-06-08 02:06:20|41424.8|41384.8|41426.3|41386.3|41429.8|41389.8|41424.8|41384.8|10
1654653990000|2022-06-08 02:06:30|41424.8|41384.8|41426.3|41386.3|41426.3|41386.3|41424.8|41384.8|0
1654654000000|2022-06-08 02:06:40|41433.3|41393.3|41438.3|41398.3|41441.8|41401.8|41433.3|41393.3|1
1654654010000|2022-06-08 02:06:50|41439.8|41399.8|41443.3|41403.3|41443.3|41403.3|41439.8|41399.8|4
1654654020000|2022-06-08 02:07:00|41449.8|41409.8|41453.3|41413.3|41453.3|41413.3|41446.3|41406.3|8
1654654030000|2022-06-08 02:07:10|41456.8|41416.8|41453.3|41413.3|41456.8|41416.8|41453.3|41413.3|0
1654654040000|2022-06-08 02:07:20|41461.7|41421.7|41461.7|41421.7|41461.7|41421.7|41461.7|41421.7|3
1654654050000|2022-06-08 02:07:30|41459.8|41419.8|41459.8|41419.8|41459.8|41419.8|41459.8|41419.8|0
1654654070000|2022-06-08 02:07:50|41458.3|41418.3|41453.3|41413.3|41458.3|41418.3|41453.3|41413.3|2
1654654090000|2022-06-08 02:08:10|41461.7|41421.7|41456.3|41416.3|41463.3|41423.3|41456.3|41416.3|5
1654654100000|2022-06-08 02:08:20|41459.8|41419.8|41473.3|41433.3|41473.3|41433.3|41459.8|41419.8|5
1654654110000|2022-06-08 02:08:30|41469.8|41429.8|41487.8|41447.8|41487.8|41447.8|41469.8|41429.8|10
1654654120000|2022-06-08 02:08:40|41497.8|41457.8|41497.8|41457.8|41497.8|41457.8|41497.8|41457.8|8
1654654130000|2022-06-08 02:08:50|41496.3|41456.3|41492.8|41452.8|41496.3|41456.3|41486.3|41446.3|12
1654654140000|2022-06-08 02:09:00|41489.3|41449.3|41477.8|41437.8|41494.8|41454.8|41476.3|41436.3|4
1654654150000|2022-06-08 02:09:10|41492.8|41452.8|41491.3|41451.3|41492.8|41452.8|41491.3|41451.3|2
1654654160000|2022-06-08 02:09:20|41492.8|41452.8|41487.8|41447.8|41492.8|41452.8|41487.8|41447.8|1
1654654170000|2022-06-08 02:09:30|41491.3|41451.3|41487.8|41447.8|41491.3|41451.3|41487.8|41447.8|0
1654654180000|2022-06-08 02:09:40|41491.3|41451.3|41487.8|41447.8|41491.3|41451.3|41487.8|41447.8|0
1654654200000|2022-06-08 02:10:00|41486.3|41446.3|41476.3|41436.3|41486.3|41446.3|41476.3|41436.3|2
1654654220000|2022-06-08 02:10:20|41467.8|41427.8|41471.3|41431.3|41471.3|41431.3|41466.3|41426.3|2
1654654230000|2022-06-08 02:10:30|41467.8|41427.8|41467.8|41427.8|41471.3|41431.3|41467.8|41427.8|0
1654654240000|2022-06-08 02:10:40|41476.3|41436.3|41476.3|41436.3|41476.3|41436.3|41476.3|41436.3|0
1654654260000|2022-06-08 02:11:00|41477.8|41437.8|41477.8|41437.8|41477.8|41437.8|41477.8|41437.8|8
1654654280000|2022-06-08 02:11:20|41482.8|41442.8|41477.8|41437.8|41486.3|41446.3|41477.8|41437.8|0
1654654290000|2022-06-08 02:11:30|41479.3|41439.3|41482.8|41442.8|41482.8|41442.8|41479.3|41439.3|0
1654654300000|2022-06-08 02:11:40|41486.3|41446.3|41487.8|41447.8|41487.8|41447.8|41482.8|41442.8|2
1654654310000|2022-06-08 02:11:50|41489.3|41449.3|41492.8|41452.8|41492.8|41452.8|41489.3|41449.3|0
1654654320000|2022-06-08 02:12:00|41487.8|41447.8|41487.8|41447.8|41487.8|41447.8|41487.8|41447.8|1
1654654330000|2022-06-08 02:12:10|41486.3|41446.3|41477.8|41437.8|41486.3|41446.3|41477.8|41437.8|3
1654654350000|2022-06-08 02:12:30|41482.8|41442.8|41482.8|41442.8|41482.8|41442.8|41482.8|41442.8|1
1654654370000|2022-06-08 02:12:50|41487.8|41447.8|41487.8|41447.8|41487.8|41447.8|41487.8|41447.8|0
1654654400000|2022-06-08 02:13:20|41491.3|41451.3|41491.3|41451.3|41491.3|41451.3|41491.3|41451.3|0
1654654410000|2022-06-08 02:13:30|41489.7|41449.7|41486.3|41446.3|41489.7|41449.7|41486.3|41446.3|1
1654654430000|2022-06-08 02:13:50|41486.2|41446.2|41481.2|41441.2|41486.2|41446.2|41481.2|41441.2|3
1654654440000|2022-06-08 02:14:00|41479.7|41439.7|41476.2|41436.2|41479.7|41439.7|41476.2|41436.2|0
1654654470000|2022-06-08 02:14:30|41479.7|41439.7|41481.2|41441.2|41481.2|41441.2|41479.7|41439.7|1
1654654500000|2022-06-08 02:15:00|41486.2|41446.2|41487.8|41447.8|41487.8|41447.8|41486.2|41446.2|3
1654654530000|2022-06-08 02:15:30|41491.2|41451.2|41499.7|41459.7|41499.7|41459.7|41491.2|41451.2|1
1654654550000|2022-06-08 02:15:50|41503.2|41463.2|41509.7|41469.7|41509.7|41469.7|41503.2|41463.2|2
1654654580000|2022-06-08 02:16:20|41506.2|41466.2|41504.7|41464.7|41506.2|41466.2|41504.7|41464.7|1
1654654590000|2022-06-08 02:16:30|41501.2|41461.2|41509.7|41469.7|41509.7|41469.7|41501.2|41461.2|2
1654654610000|2022-06-08 02:16:50|41506.2|41466.2|41504.7|41464.7|41506.2|41466.2|41504.7|41464.7|1
1654654620000|2022-06-08 02:17:00|41506.2|41466.2|41506.2|41466.2|41506.2|41466.2|41506.2|41466.2|0
1654654640000|2022-06-08 02:17:20|41504.7|41464.7|41504.7|41464.7|41504.7|41464.7|41504.7|41464.7|3
1654654650000|2022-06-08 02:17:30|41501.2|41461.2|41501.2|41461.2|41501.2|41461.2|41501.2|41461.2|0
1654654660000|2022-06-08 02:17:40|41499.7|41459.7|41491.2|41451.2|41499.7|41459.7|41491.2|41451.2|0
1654654730000|2022-06-08 02:18:50|41489.7|41449.7|41481.2|41441.2|41489.7|41449.7|41481.2|41441.2|0
1654654750000|2022-06-08 02:19:10|41479.7|41439.7|41481.2|41441.2|41481.2|41441.2|41479.7|41439.7|1
1654654760000|2022-06-08 02:19:20|41479.7|41439.7|41481.2|41441.2|41481.2|41441.2|41479.7|41439.7|0
1654654770000|2022-06-08 02:19:30|41479.7|41439.7|41491.2|41451.2|41491.2|41451.2|41479.7|41439.7|4
1654654780000|2022-06-08 02:19:40|41501.2|41461.2|41501.2|41461.2|41501.2|41461.2|41501.2|41461.2|0
1654654790000|2022-06-08 02:19:50|41506.2|41466.2|41509.7|41469.7|41509.7|41469.7|41506.2|41466.2|0
1654654800000|2022-06-08 02:20:00|41506.2|41466.2|41516.2|41476.2|41516.2|41476.2|41506.2|41466.2|8
1654654810000|2022-06-08 02:20:10|41522.7|41482.7|41516.2|41476.2|41522.7|41482.7|41516.2|41476.2|3
1654654820000|2022-06-08 02:20:20|41517.7|41477.7|41516.2|41476.2|41517.7|41477.7|41516.2|41476.2|0
1654654870000|2022-06-08 02:21:10|41511.2|41471.2|41511.2|41471.2|41511.2|41471.2|41511.2|41471.2|2
1654654880000|2022-06-08 02:21:20|41512.7|41472.7|41511.2|41471.2|41516.2|41476.2|41511.2|41471.2|1
1654654890000|2022-06-08 02:21:30|41506.2|41466.2|41501.2|41461.2|41506.2|41466.2|41501.2|41461.2|1
1654654900000|2022-06-08 02:21:40|41497.7|41457.7|41497.7|41457.7|41497.7|41457.7|41497.7|41457.7|0
1654654910000|2022-06-08 02:21:50|41496.2|41456.2|41491.2|41451.2|41497.7|41457.7|41491.2|41451.2|1
1654654930000|2022-06-08 02:22:10|41492.7|41452.7|41496.2|41456.2|41496.2|41456.2|41492.7|41452.7|0
1654654960000|2022-06-08 02:22:40|41497.7|41457.7|41497.7|41457.7|41497.7|41457.7|41497.7|41457.7|0
1654654980000|2022-06-08 02:23:00|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|1
1654654990000|2022-06-08 02:23:10|41491.2|41451.2|41491.2|41451.2|41491.2|41451.2|41487.7|41447.7|0
1654655000000|2022-06-08 02:23:20|41487.7|41447.7|41491.2|41451.2|41491.2|41451.2|41487.7|41447.7|0
1654655010000|2022-06-08 02:23:30|41487.7|41447.7|41481.2|41441.2|41487.7|41447.7|41481.2|41441.2|0
1654655050000|2022-06-08 02:24:10|41481.1|41441.1|41481.1|41441.1|41481.1|41441.1|41481.1|41441.1|0
1654655080000|2022-06-08 02:24:40|41487.7|41447.7|41486.1|41446.1|41487.7|41447.7|41486.1|41446.1|1
1654655140000|2022-06-08 02:25:40|41489.6|41449.6|41491.1|41451.1|41494.6|41454.6|41489.6|41449.6|1
1654655170000|2022-06-08 02:26:10|41487.7|41447.7|41487.6|41447.6|41487.7|41447.7|41486.1|41446.1|0
1654655180000|2022-06-08 02:26:20|41481.1|41441.1|41477.6|41437.6|41481.1|41441.1|41476.1|41436.1|1
1654655200000|2022-06-08 02:26:40|41481.1|41441.1|41481.1|41441.1|41481.1|41441.1|41481.1|41441.1|1
1654655210000|2022-06-08 02:26:50|41477.6|41437.6|41477.6|41437.6|41477.6|41437.6|41477.6|41437.6|0
1654655240000|2022-06-08 02:27:20|41482.6|41442.6|41477.6|41437.6|41482.6|41442.6|41477.6|41437.6|1
1654655260000|2022-06-08 02:27:40|41476.1|41436.1|41476.1|41436.1|41476.1|41436.1|41476.1|41436.1|0
1654655270000|2022-06-08 02:27:50|41471.1|41431.1|41467.6|41427.6|41471.1|41431.1|41467.6|41427.6|1
1654655280000|2022-06-08 02:28:00|41471.1|41431.1|41494.6|41454.6|41494.6|41454.6|41471.1|41431.1|1
1654655290000|2022-06-08 02:28:10|41499.6|41459.6|41491.1|41451.1|41499.6|41459.6|41487.6|41447.6|0
1654655320000|2022-06-08 02:28:40|41487.6|41447.6|41487.6|41447.6|41487.6|41447.6|41487.6|41447.6|0
1654655330000|2022-06-08 02:28:50|41491.1|41451.1|41491.1|41451.1|41491.1|41451.1|41491.1|41451.1|0
1654655340000|2022-06-08 02:29:00|41492.6|41452.6|41499.6|41459.6|41499.6|41459.6|41492.6|41452.6|0
1654655380000|2022-06-08 02:29:40|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|0
1654655390000|2022-06-08 02:29:50|41494.6|41454.6|41496.1|41456.1|41496.1|41456.1|41492.6|41452.6|1
1654655400000|2022-06-08 02:30:00|41499.6|41459.6|41496.1|41456.1|41499.6|41459.6|41496.1|41456.1|0
1654655410000|2022-06-08 02:30:10|41494.6|41454.6|41491.1|41451.1|41496.1|41456.1|41491.1|41451.1|3
1654655420000|2022-06-08 02:30:20|41489.6|41449.6|41481.1|41441.1|41489.6|41449.6|41479.6|41439.6|1
1654655430000|2022-06-08 02:30:30|41479.6|41439.6|41471.1|41431.1|41479.6|41439.6|41471.1|41431.1|2
1654655450000|2022-06-08 02:30:50|41474.6|41434.6|41474.6|41434.6|41474.6|41434.6|41474.6|41434.6|0
1654655460000|2022-06-08 02:31:00|41479.6|41439.6|41481.1|41441.1|41481.1|41441.1|41478|41438|0
1654655470000|2022-06-08 02:31:10|41479.6|41439.6|41481.1|41441.1|41481.1|41441.1|41479.6|41439.6|0
1654655500000|2022-06-08 02:31:40|41484.6|41444.6|41481.1|41441.1|41484.6|41444.6|41481.1|41441.1|0
1654655540000|2022-06-08 02:32:20|41482.6|41442.6|41486.1|41446.1|41486.1|41446.1|41481.1|41441.1|0
1654655550000|2022-06-08 02:32:30|41481.1|41441.1|41481.1|41441.1|41481.1|41441.1|41481.1|41441.1|0
1654655560000|2022-06-08 02:32:40|41488|41448|41501.1|41461.1|41501.1|41461.1|41488|41448|6
1654655570000|2022-06-08 02:32:50|41499.5|41459.5|41499.5|41459.5|41499.5|41459.5|41496.1|41456.1|1
1654655580000|2022-06-08 02:33:00|41501.1|41461.1|41501.1|41461.1|41501.1|41461.1|41499.5|41459.5|0
1654655590000|2022-06-08 02:33:10|41498|41458|41491.1|41451.1|41498|41458|41491.1|41451.1|10
1654655620000|2022-06-08 02:33:40|41489.5|41449.5|41491.1|41451.1|41491.1|41451.1|41489.5|41449.5|0
1654655640000|2022-06-08 02:34:00|41489.5|41449.5|41489.5|41449.5|41489.5|41449.5|41489.5|41449.5|0
1654655650000|2022-06-08 02:34:10|41494.5|41454.5|41494.5|41454.5|41494.5|41454.5|41494.5|41454.5|0
1654655700000|2022-06-08 02:35:00|41496|41456|41496|41456|41496|41456|41496|41456|0
1654655710000|2022-06-08 02:35:10|41499.5|41459.5|41496|41456|41499.5|41459.5|41496|41456|0
1654655730000|2022-06-08 02:35:30|41501|41461|41504.5|41464.5|41504.5|41464.5|41499.5|41459.5|0
1654655740000|2022-06-08 02:35:40|41501|41461|41496|41456|41501|41461|41496|41456|0
1654655760000|2022-06-08 02:36:00|41499.5|41459.5|41501|41461|41501|41461|41499.5|41459.5|0
1654655780000|2022-06-08 02:36:20|41504.5|41464.5|41504.5|41464.5|41504.5|41464.5|41504.5|41464.5|0
1654655790000|2022-06-08 02:36:30|41508|41468|41501|41461|41513|41473|41499.5|41459.5|2
1654655800000|2022-06-08 02:36:40|41504.5|41464.5|41504.5|41464.5|41504.5|41464.5|41504.5|41464.5|0
1654655810000|2022-06-08 02:36:50|41501|41461|41494.5|41454.5|41501|41461|41494.5|41454.5|1
1654655830000|2022-06-08 02:37:10|41498|41458|41494.5|41454.5|41498|41458|41494.5|41454.5|0
1654655840000|2022-06-08 02:37:20|41498|41458|41504.5|41464.5|41504.5|41464.5|41498|41458|0
1654655850000|2022-06-08 02:37:30|41506|41466|41506|41466|41506|41466|41506|41466|0
1654655870000|2022-06-08 02:37:50|41509.5|41469.5|41509.5|41469.5|41509.5|41469.5|41509.5|41469.5|0
1654655910000|2022-06-08 02:38:30|41513|41473|41516|41476|41516|41476|41513|41473|4
1654655920000|2022-06-08 02:38:40|41514.5|41474.5|41509.5|41469.5|41514.5|41474.5|41509.5|41469.5|1
1654655930000|2022-06-08 02:38:50|41511|41471|41511|41471|41511|41471|41509.5|41469.5|0
1654655940000|2022-06-08 02:39:00|41509.5|41469.5|41513|41473|41514.5|41474.5|41509.5|41469.5|0
1654655950000|2022-06-08 02:39:10|41504.5|41464.5|41501.4|41461.4|41504.5|41464.5|41498|41458|4
1654655960000|2022-06-08 02:39:20|41498|41458|41493|41453|41498|41458|41493|41453|0
1654655970000|2022-06-08 02:39:30|41491.4|41451.4|41491.4|41451.4|41491.4|41451.4|41491.4|41451.4|0
1654655980000|2022-06-08 02:39:40|41493|41453|41493|41453|41498|41458|41493|41453|0
1654655990000|2022-06-08 02:39:50|41494.5|41454.5|41501.4|41461.4|41501.4|41461.4|41494.5|41454.5|0
1654656000000|2022-06-08 02:40:00|41486.4|41446.4|41486.4|41446.4|41486.4|41446.4|41486.4|41446.4|5
1654656020000|2022-06-08 02:40:20|41474.5|41434.5|41472.9|41432.9|41474.5|41434.5|41472.9|41432.9|1
1654656030000|2022-06-08 02:40:30|41474.5|41434.5|41474.5|41434.5|41474.5|41434.5|41474.5|41434.5|0
1654656040000|2022-06-08 02:40:40|41472.9|41432.9|41474.5|41434.5|41474.5|41434.5|41472.9|41432.9|0
1654656050000|2022-06-08 02:40:50|41472.9|41432.9|41472.9|41432.9|41472.9|41432.9|41472.9|41432.9|0
1654656070000|2022-06-08 02:41:10|||||||||7
1654656080000|2022-06-08 02:41:20|41474.5|41434.5|41474.5|41434.5|41474.5|41434.5|41474.5|41434.5|4
1654656110000|2022-06-08 02:41:50|41471|41431|41466|41426|41474.5|41434.5|41466|41426|0
1654656120000|2022-06-08 02:42:00|41467.5|41427.5|41474.5|41434.5|41474.5|41434.5|41467.5|41427.5|0
1654656150000|2022-06-08 02:42:30|41474.4|41434.4|41471|41431|41474.4|41434.4|41471|41431|0
1654656160000|2022-06-08 02:42:40|41472.9|41432.9|41466|41426|41472.9|41432.9|41466|41426|0
1654656170000|2022-06-08 02:42:50|41476|41436|41471|41431|41476|41436|41466|41426|2
1654656180000|2022-06-08 02:43:00|41474.4|41434.4|41474.4|41434.4|41474.4|41434.4|41471|41431|0
1654656190000|2022-06-08 02:43:10|41471|41431|41471|41431|41471|41431|41471|41431|0
1654656200000|2022-06-08 02:43:20|41474.4|41434.4|41471|41431|41474.4|41434.4|41471|41431|0
1654656230000|2022-06-08 02:43:50|41474.4|41434.4|41474.4|41434.4|41474.4|41434.4|41474.4|41434.4|0
1654656270000|2022-06-08 02:44:30|41470.9|41430.9|41470.9|41430.9|41470.9|41430.9|41470.9|41430.9|0
1654656280000|2022-06-08 02:44:40|41474.4|41434.4|41474.4|41434.4|41474.4|41434.4|41474.4|41434.4|0
1654656300000|2022-06-08 02:45:00|41475.9|41435.9|41475.9|41435.9|41475.9|41435.9|41475.9|41435.9|0
1654656310000|2022-06-08 02:45:10|||||||||1
1654656340000|2022-06-08 02:45:40|41479.4|41439.4|41479.4|41439.4|41479.4|41439.4|41479.4|41439.4|0
1654656360000|2022-06-08 02:46:00|41475.9|41435.9|41469.4|41429.4|41475.9|41435.9|41465.9|41425.9|2
1654656370000|2022-06-08 02:46:10|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|6
1654656380000|2022-06-08 02:46:20|41469.4|41429.4|41477.9|41437.9|41477.9|41437.9|41469.4|41429.4|2
1654656390000|2022-06-08 02:46:30|41474.4|41434.4|41477.9|41437.9|41477.9|41437.9|41474.4|41434.4|0
1654656400000|2022-06-08 02:46:40|41474.4|41434.4|41477.9|41437.9|41477.9|41437.9|41474.4|41434.4|0
1654656420000|2022-06-08 02:47:00|41474.4|41434.4|41474.4|41434.4|41474.4|41434.4|41474.4|41434.4|1
1654656430000|2022-06-08 02:47:10|41472.9|41432.9|41474.4|41434.4|41474.4|41434.4|41472.9|41432.9|0
1654656440000|2022-06-08 02:47:20|41476.4|41436.4|41477.9|41437.9|41477.9|41437.9|41472.9|41432.9|1
1654656450000|2022-06-08 02:47:30|41476.4|41436.4|41477.9|41437.9|41477.9|41437.9|41472.9|41432.9|0
1654656460000|2022-06-08 02:47:40|41472.9|41432.9|41477.9|41437.9|41477.9|41437.9|41472.9|41432.9|0
1654656470000|2022-06-08 02:47:50|41474.4|41434.4|41479.4|41439.4|41479.4|41439.4|41472.9|41432.9|0
1654656480000|2022-06-08 02:48:00|41475.9|41435.9|41475.9|41435.9|41475.9|41435.9|41475.9|41435.9|0
1654656490000|2022-06-08 02:48:10|41472.9|41432.9|41472.9|41432.9|41472.9|41432.9|41469.4|41429.4|1
1654656500000|2022-06-08 02:48:20|41465.9|41425.9|41465.9|41425.9|41472.9|41432.9|41465.9|41425.9|2
1654656510000|2022-06-08 02:48:30|41469.4|41429.4|41465.9|41425.9|41469.4|41429.4|41465.9|41425.9|4
1654656520000|2022-06-08 02:48:40|||||||||1
1654656530000|2022-06-08 02:48:50|41469.4|41429.4|41465.9|41425.9|41469.4|41429.4|41465.9|41425.9|1
1654656540000|2022-06-08 02:49:00|||||||||1
1654656550000|2022-06-08 02:49:10|41472.9|41432.9|41472.9|41432.9|41472.9|41432.9|41472.9|41432.9|0
1654656570000|2022-06-08 02:49:30|41469.4|41429.4|41472.9|41432.9|41472.9|41432.9|41469.4|41429.4|0
1654656580000|2022-06-08 02:49:40|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|0
1654656600000|2022-06-08 02:50:00|||||||||3
1654656610000|2022-06-08 02:50:10|41472.9|41432.9|41472.9|41432.9|41472.9|41432.9|41472.9|41432.9|0
1654656630000|2022-06-08 02:50:30|41469.4|41429.4|41474.4|41434.4|41474.4|41434.4|41469.4|41429.4|3
1654656650000|2022-06-08 02:50:50|41472.8|41432.8|41472.8|41432.8|41472.8|41432.8|41472.8|41432.8|0
1654656660000|2022-06-08 02:51:00|41474.4|41434.4|41472.8|41432.8|41474.4|41434.4|41472.8|41432.8|0
1654656670000|2022-06-08 02:51:10|41474.4|41434.4|41472.8|41432.8|41474.4|41434.4|41472.8|41432.8|0
1654656680000|2022-06-08 02:51:20|41474.4|41434.4|41472.8|41432.8|41474.4|41434.4|41472.8|41432.8|0
1654656690000|2022-06-08 02:51:30|41469.4|41429.4|41469.4|41429.4|41469.4|41429.4|41469.4|41429.4|0
1654656700000|2022-06-08 02:51:40|41472.8|41432.8|41472.8|41432.8|41472.8|41432.8|41472.8|41432.8|1
1654656710000|2022-06-08 02:51:50|41474.4|41434.4|41474.4|41434.4|41474.4|41434.4|41474.4|41434.4|0
1654656730000|2022-06-08 02:52:10|41477.8|41437.8|41479.4|41439.4|41479.4|41439.4|41477.8|41437.8|1
1654656740000|2022-06-08 02:52:20|41477.8|41437.8|41482.8|41442.8|41482.8|41442.8|41477.8|41437.8|1
1654656750000|2022-06-08 02:52:30|41479.4|41439.4|41479.4|41439.4|41479.4|41439.4|41479.4|41439.4|0
1654656760000|2022-06-08 02:52:40|41482.8|41442.8|41482.8|41442.8|41482.8|41442.8|41482.8|41442.8|0
1654656780000|2022-06-08 02:53:00|41487.8|41447.8|41492.8|41452.8|41492.8|41452.8|41487.8|41447.8|3
1654656830000|2022-06-08 02:53:50|41491.3|41451.3|41484.3|41444.3|41491.3|41451.3|41482.8|41442.8|1
1654656860000|2022-06-08 02:54:20|41482.8|41442.8|41484.3|41444.3|41484.3|41444.3|41482.8|41442.8|1
1654656870000|2022-06-08 02:54:30|41482.8|41442.8|41484.3|41444.3|41484.3|41444.3|41482.8|41442.8|1
1654656900000|2022-06-08 02:55:00|41482.8|41442.8|41487.8|41447.8|41489.3|41449.3|41482.8|41442.8|0
1654656910000|2022-06-08 02:55:10|41489.3|41449.3|41487.8|41447.8|41489.3|41449.3|41482.8|41442.8|1
1654656940000|2022-06-08 02:55:40|41489.3|41449.3|41489.3|41449.3|41489.3|41449.3|41489.3|41449.3|0
1654656960000|2022-06-08 02:56:00|41487.8|41447.8|41487.8|41447.8|41487.8|41447.8|41487.8|41447.8|1
1654656970000|2022-06-08 02:56:10|41482.8|41442.8|41484.3|41444.3|41484.3|41444.3|41482.8|41442.8|0
1654656980000|2022-06-08 02:56:20|41489.3|41449.3|41490.8|41450.8|41490.8|41450.8|41489.3|41449.3|1
1654656990000|2022-06-08 02:56:30|41489.3|41449.3|41489.3|41449.3|41489.3|41449.3|41489.3|41449.3|0
1654657000000|2022-06-08 02:56:40|41497.8|41457.8|41497.8|41457.8|41497.8|41457.8|41497.8|41457.8|1
1654657010000|2022-06-08 02:56:50|41494.3|41454.3|41499.3|41459.3|41499.3|41459.3|41494.3|41454.3|0
1654657030000|2022-06-08 02:57:10|41502.8|41462.8|41502.8|41462.8|41502.8|41462.8|41502.8|41462.8|0
1654657040000|2022-06-08 02:57:20|41501.3|41461.3|41502.8|41462.8|41502.8|41462.8|41501.3|41461.3|0
1654657090000|2022-06-08 02:58:10|41504.3|41464.3|41515.8|41475.8|41515.8|41475.8|41502.8|41462.8|9
1654657110000|2022-06-08 02:58:30|41519.3|41479.3|41514.3|41474.3|41519.3|41479.3|41505.8|41465.8|12
1654657120000|2022-06-08 02:58:40|41517.8|41477.8|41542.8|41502.8|41544.3|41504.3|41517.8|41477.8|11
1654657140000|2022-06-08 02:59:00|41539.3|41499.3|41545.8|41505.8|41545.8|41505.8|41534.3|41494.3|3
1654657150000|2022-06-08 02:59:10|41552.8|41512.8|41542.8|41502.8|41552.8|41512.8|41542.8|41502.8|0
1654657170000|2022-06-08 02:59:30|41550.8|41510.8|41534.3|41494.3|41557.8|41517.8|41534.3|41494.3|53
1654657180000|2022-06-08 02:59:40|41541.2|41501.2|41547.8|41507.8|41547.8|41507.8|41541.2|41501.2|4
1654657190000|2022-06-08 02:59:50|41544.3|41504.3|41552.8|41512.8|41552.8|41512.8|41539.3|41499.3|6
1654657200000|2022-06-08 03:00:00|||||||||1
1654657210000|2022-06-08 03:00:10|41549.3|41509.3|41542.8|41502.8|41549.3|41509.3|41542.8|41502.8|18
1654657220000|2022-06-08 03:00:20|41539.3|41499.3|41534.3|41494.3|41539.3|41499.3|41534.3|41494.3|1
1654657230000|2022-06-08 03:00:30|41529.3|41489.3|41509.3|41469.3|41529.3|41489.3|41509.3|41469.3|7
1654657240000|2022-06-08 03:00:40|41510.8|41470.8|41514.3|41474.3|41514.3|41474.3|41510.8|41470.8|0
1654657250000|2022-06-08 03:00:50|41517.8|41477.8|41514.3|41474.3|41517.8|41477.8|41514.3|41474.3|2
1654657290000|2022-06-08 03:01:30|41517.7|41477.7|41504.3|41464.3|41517.7|41477.7|41504.3|41464.3|2
1654657350000|2022-06-08 03:02:30|41507.7|41467.7|41512.7|41472.7|41512.7|41472.7|41507.7|41467.7|1
1654657380000|2022-06-08 03:03:00|41505.8|41465.8|41504.2|41464.2|41505.8|41465.8|41504.2|41464.2|2
1654657390000|2022-06-08 03:03:10|41507.7|41467.7|41504.2|41464.2|41507.7|41467.7|41504.2|41464.2|0
1654657400000|2022-06-08 03:03:20|41505.8|41465.8|41505.8|41465.8|41505.8|41465.8|41505.8|41465.8|0
1654657410000|2022-06-08 03:03:30|41509.2|41469.2|41509.2|41469.2|41509.2|41469.2|41509.2|41469.2|0
1654657420000|2022-06-08 03:03:40|41505.8|41465.8|41504.2|41464.2|41505.8|41465.8|41504.2|41464.2|1
1654657440000|2022-06-08 03:04:00|41507.7|41467.7|41514.2|41474.2|41514.2|41474.2|41507.7|41467.7|1
1654657470000|2022-06-08 03:04:30|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|41517.7|41477.7|0
1654657480000|2022-06-08 03:04:40|41514.2|41474.2|41512.7|41472.7|41514.2|41474.2|41512.7|41472.7|0
1654657500000|2022-06-08 03:05:00|41514.2|41474.2|41507.7|41467.7|41514.2|41474.2|41507.7|41467.7|1
1654657510000|2022-06-08 03:05:10|41504.2|41464.2|41504.2|41464.2|41504.2|41464.2|41504.2|41464.2|0
1654657530000|2022-06-08 03:05:30|41505.7|41465.7|41504.2|41464.2|41512.7|41472.7|41504.2|41464.2|1
1654657550000|2022-06-08 03:05:50|41505.7|41465.7|41504.2|41464.2|41505.7|41465.7|41504.2|41464.2|1
1654657560000|2022-06-08 03:06:00|41505.7|41465.7|41504.2|41464.2|41505.7|41465.7|41504.2|41464.2|0
1654657580000|2022-06-08 03:06:20|41502.7|41462.7|41500.7|41460.7|41502.7|41462.7|41494.2|41454.2|2
1654657650000|2022-06-08 03:07:30|41504.2|41464.2|41504.2|41464.2|41504.2|41464.2|41504.2|41464.2|0
1654657660000|2022-06-08 03:07:40|41502.7|41462.7|41494.2|41454.2|41502.7|41462.7|41494.2|41454.2|0
1654657680000|2022-06-08 03:08:00|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|0
1654657700000|2022-06-08 03:08:20|41495.7|41455.7|41494.2|41454.2|41495.7|41455.7|41494.2|41454.2|0
1654657710000|2022-06-08 03:08:30|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|0
1654657730000|2022-06-08 03:08:50|41500.7|41460.7|41504.2|41464.2|41505.7|41465.7|41500.7|41460.7|3
1654657740000|2022-06-08 03:09:00|41502.7|41462.7|41494.2|41454.2|41502.7|41462.7|41494.2|41454.2|0
1654657750000|2022-06-08 03:09:10|41495.7|41455.7|41494.2|41454.2|41499.2|41459.2|41494.2|41454.2|0
1654657760000|2022-06-08 03:09:20|41499.2|41459.2|41499.2|41459.2|41499.2|41459.2|41499.2|41459.2|0
1654657770000|2022-06-08 03:09:30|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|0
1654657780000|2022-06-08 03:09:40|41494.2|41454.2|41495.7|41455.7|41495.7|41455.7|41494.2|41454.2|0
1654657790000|2022-06-08 03:09:50|41499.2|41459.2|41500.7|41460.7|41500.7|41460.7|41499.2|41459.2|0
1654657800000|2022-06-08 03:10:00|41499.2|41459.2|41499.2|41459.2|41499.2|41459.2|41499.2|41459.2|0
1654657820000|2022-06-08 03:10:20|41495.7|41455.7|41492.7|41452.7|41495.7|41455.7|41492.7|41452.7|0
1654657850000|2022-06-08 03:10:50|41504.2|41464.2|41504.2|41464.2|41504.2|41464.2|41504.2|41464.2|2
1654657860000|2022-06-08 03:11:00|41502.7|41462.7|41502.7|41462.7|41502.7|41462.7|41502.7|41462.7|0
1654657890000|2022-06-08 03:11:30|41502.6|41462.6|41502.6|41462.6|41502.6|41462.6|41502.6|41462.6|0
1654657900000|2022-06-08 03:11:40|41495.7|41455.7|41492.6|41452.6|41499.2|41459.2|41489.2|41449.2|3
1654657910000|2022-06-08 03:11:50|41489.2|41449.2|41477.6|41437.6|41489.2|41449.2|41477.6|41437.6|6
1654657920000|2022-06-08 03:12:00|41472.6|41432.6|41479.2|41439.2|41479.2|41439.2|41472.6|41432.6|2
1654657930000|2022-06-08 03:12:10|41477.6|41437.6|41480.7|41440.7|41480.7|41440.7|41474.2|41434.2|5
1654657940000|2022-06-08 03:12:20|41479.2|41439.2|41479.2|41439.2|41479.2|41439.2|41479.2|41439.2|0
1654657950000|2022-06-08 03:12:30|41477.6|41437.6|41477.6|41437.6|41479.2|41439.2|41477.6|41437.6|0
1654657960000|2022-06-08 03:12:40|41474.2|41434.2|41477.6|41437.6|41477.6|41437.6|41474.2|41434.2|0
1654657970000|2022-06-08 03:12:50|||||||||1
1654657990000|2022-06-08 03:13:10|41474.2|41434.2|41487.6|41447.6|41487.6|41447.6|41474.2|41434.2|0
1654658000000|2022-06-08 03:13:20|41484.1|41444.1|41484.1|41444.1|41484.1|41444.1|41484.1|41444.1|1
1654658020000|2022-06-08 03:13:40|||||||||1
1654658050000|2022-06-08 03:14:10|41474.1|41434.1|41469.1|41429.1|41474.1|41434.1|41465.7|41425.7|5
1654658060000|2022-06-08 03:14:20|41465.7|41425.7|41470.7|41430.7|41470.7|41430.7|41465.7|41425.7|3
1654658070000|2022-06-08 03:14:30|41474.1|41434.1|41474.1|41434.1|41474.1|41434.1|41474.1|41434.1|0
1654658080000|2022-06-08 03:14:40|41469.1|41429.1|41469.1|41429.1|41469.1|41429.1|41465.7|41425.7|2
1654658090000|2022-06-08 03:14:50|41472.6|41432.6|41472.6|41432.6|41472.6|41432.6|41472.6|41432.6|0
1654658120000|2022-06-08 03:15:20|41469.1|41429.1|41472.6|41432.6|41472.6|41432.6|41469.1|41429.1|0
1654658130000|2022-06-08 03:15:30|41469.1|41429.1|41472.6|41432.6|41472.6|41432.6|41469.1|41429.1|1
1654658140000|2022-06-08 03:15:40|41469.1|41429.1|41484.1|41444.1|41484.1|41444.1|41469.1|41429.1|3
1654658150000|2022-06-08 03:15:50|41480.6|41440.6|41487.6|41447.6|41487.6|41447.6|41479.1|41439.1|0
1654658160000|2022-06-08 03:16:00|41480.6|41440.6|41480.6|41440.6|41480.6|41440.6|41480.6|41440.6|0
1654658170000|2022-06-08 03:16:10|41479.1|41439.1|41479.1|41439.1|41479.1|41439.1|41477.6|41437.6|0
1654658180000|2022-06-08 03:16:20|41487.6|41447.6|41489.1|41449.1|41489.1|41449.1|41487.6|41447.6|0
1654658190000|2022-06-08 03:16:30|41482.2|41442.2|41487.6|41447.6|41487.6|41447.6|41480.6|41440.6|1
1654658200000|2022-06-08 03:16:40|41491.1|41451.1|41491.1|41451.1|41491.1|41451.1|41491.1|41451.1|0
1654658220000|2022-06-08 03:17:00|41486.1|41446.1|41474.1|41434.1|41486.1|41446.1|41474.1|41434.1|0
1654658230000|2022-06-08 03:17:10|41477.6|41437.6|41474.1|41434.1|41477.6|41437.6|41474.1|41434.1|1
1654658240000|2022-06-08 03:17:20|41472.6|41432.6|41465.6|41425.6|41472.6|41432.6|41465.6|41425.6|0
1654658250000|2022-06-08 03:17:30|41469.1|41429.1|41477.6|41437.6|41479.1|41439.1|41465.6|41425.6|2
1654658260000|2022-06-08 03:17:40|41474.1|41434.1|41474.1|41434.1|41474.1|41434.1|41474.1|41434.1|0
1654658270000|2022-06-08 03:17:50|41477.6|41437.6|41470.6|41430.6|41477.6|41437.6|41470.6|41430.6|0
1654658280000|2022-06-08 03:18:00|41459.1|41419.1|41457.6|41417.6|41459.1|41419.1|41452.6|41412.6|23
1654658300000|2022-06-08 03:18:20|41452.6|41412.6|41442.6|41402.6|41452.6|41412.6|41441.1|41401.1|0
1654658310000|2022-06-08 03:18:30|41444.1|41404.1|41447.6|41407.6|41447.6|41407.6|41444.1|41404.1|0
1654658320000|2022-06-08 03:18:40|41444.1|41404.1|41444.1|41404.1|41444.1|41404.1|41444.1|41404.1|0
1654658340000|2022-06-08 03:19:00|41442.6|41402.6|41441.1|41401.1|41442.6|41402.6|41441.1|41401.1|0
1654658350000|2022-06-08 03:19:10|41447.6|41407.6|41447.6|41407.6|41447.6|41407.6|41447.6|41407.6|2
1654658360000|2022-06-08 03:19:20|41444.1|41404.1|41447.6|41407.6|41447.6|41407.6|41444.1|41404.1|0
1654658370000|2022-06-08 03:19:30|41444.1|41404.1|41427.6|41387.6|41444.1|41404.1|41427.6|41387.6|1
1654658380000|2022-06-08 03:19:40|41417.6|41377.6|41422.6|41382.6|41422.6|41382.6|41414.1|41374.1|1
1654658390000|2022-06-08 03:19:50|41417.6|41377.6|41412.6|41372.6|41417.6|41377.6|41412.6|41372.6|0
1654658400000|2022-06-08 03:20:00|41414.1|41374.1|41417.6|41377.6|41422.6|41382.6|41414.1|41374.1|1
1654658410000|2022-06-08 03:20:10|41412.6|41372.6|41404.1|41364.1|41412.6|41372.6|41397.6|41357.6|3
1654658420000|2022-06-08 03:20:20|41407.6|41367.6|41404.1|41364.1|41412.6|41372.6|41404.1|41364.1|1
1654658430000|2022-06-08 03:20:30|41399.1|41359.1|41411|41371|41411|41371|41394.1|41354.1|1
1654658440000|2022-06-08 03:20:40|41402.6|41362.6|41407.6|41367.6|41407.6|41367.6|41402.6|41362.6|0
1654658450000|2022-06-08 03:20:50|41411|41371|41417.6|41377.6|41421|41381|41411|41371|1
1654658460000|2022-06-08 03:21:00|41419.1|41379.1|41430.6|41390.6|41437.6|41397.6|41419.1|41379.1|1
1654658470000|2022-06-08 03:21:10|41434.1|41394.1|41427.6|41387.6|41434.1|41394.1|41424.1|41384.1|4
1654658480000|2022-06-08 03:21:20|41429.1|41389.1|41441|41401|41441|41401|41429.1|41389.1|0
1654658490000|2022-06-08 03:21:30|41447.6|41407.6|41447.6|41407.6|41447.6|41407.6|41447.6|41407.6|3
1654658500000|2022-06-08 03:21:40|41440.6|41400.6|41440.6|41400.6|41440.6|41400.6|41439.1|41399.1|0
1654658510000|2022-06-08 03:21:50|41447.5|41407.5|41447.5|41407.5|41447.5|41407.5|41447.5|41407.5|0
1654658530000|2022-06-08 03:22:10|41446|41406|41434.1|41394.1|41446|41406|41434.1|41394.1|0
1654658540000|2022-06-08 03:22:20|41441|41401|41447.5|41407.5|41447.5|41407.5|41437.5|41397.5|1
1654658550000|2022-06-08 03:22:30|41442.5|41402.5|41441|41401|41442.5|41402.5|41437.5|41397.5|0
1654658560000|2022-06-08 03:22:40|41442.5|41402.5|41451|41411|41451|41411|41442.5|41402.5|0
1654658570000|2022-06-08 03:22:50|41447.5|41407.5|41447.5|41407.5|41447.5|41407.5|41447.5|41407.5|0
1654658580000|2022-06-08 03:23:00|41451|41411|41447.5|41407.5|41452.5|41412.5|41447.5|41407.5|0
1654658600000|2022-06-08 03:23:20|41449.1|41409.1|41449.1|41409.1|41449.1|41409.1|41447.5|41407.5|0
1654658610000|2022-06-08 03:23:30|41454.1|41414.1|41467.5|41427.5|41469|41429|41454.1|41414.1|2
1654658620000|2022-06-08 03:23:40|41464|41424|41450.6|41410.6|41464|41424|41450.6|41410.6|0
1654658630000|2022-06-08 03:23:50|41447.5|41407.5|41440.6|41400.6|41447.5|41407.5|41440.6|41400.6|1
1654658640000|2022-06-08 03:24:00|41447.5|41407.5|41447.5|41407.5|41447.5|41407.5|41447.5|41407.5|0
1654658700000|2022-06-08 03:25:00|41440.6|41400.6|41440.6|41400.6|41450.6|41410.6|41440.6|41400.6|0
1654658720000|2022-06-08 03:25:20|41439|41399|41439|41399|41439|41399|41439|41399|0
1654658730000|2022-06-08 03:25:30|41437.5|41397.5|41430.5|41390.5|41437.5|41397.5|41430.5|41390.5|0
1654658750000|2022-06-08 03:25:50|41427.5|41387.5|41427.5|41387.5|41427.5|41387.5|41427.5|41387.5|1
1654658760000|2022-06-08 03:26:00|41430.5|41390.5|41430.5|41390.5|41430.5|41390.5|41430.5|41390.5|11
1654658780000|2022-06-08 03:26:20|41427.5|41387.5|41427.5|41387.5|41427.5|41387.5|41427.5|41387.5|0
1654658790000|2022-06-08 03:26:30|41419|41379|41424|41384|41426|41386|41417.5|41377.5|3
1654658800000|2022-06-08 03:26:40|41427.5|41387.5|41421|41381|41427.5|41387.5|41421|41381|0
1654658810000|2022-06-08 03:26:50|41422.5|41382.5|41417.5|41377.5|41424|41384|41417.5|41377.5|0
1654658820000|2022-06-08 03:27:00|41420.5|41380.5|41421|41381|41429|41389|41420.5|41380.5|0
1654658840000|2022-06-08 03:27:20|41422.5|41382.5|41422.5|41382.5|41422.5|41382.5|41422.5|41382.5|0
1654658850000|2022-06-08 03:27:30|41421|41381|41417.5|41377.5|41421|41381|41417.5|41377.5|0
1654658860000|2022-06-08 03:27:40|41416|41376|41407.5|41367.5|41416|41376|41407.5|41367.5|9
1654658870000|2022-06-08 03:27:50|41404|41364|41404|41364|41404|41364|41404|41364|1
1654658880000|2022-06-08 03:28:00|41407.5|41367.5|41407.5|41367.5|41407.5|41367.5|41397.5|41357.5|2
1654658890000|2022-06-08 03:28:10|41401|41361|41397.5|41357.5|41407.5|41367.5|41397.5|41357.5|0
1654658900000|2022-06-08 03:28:20|41399|41359|41412.5|41372.5|41416|41376|41392.5|41352.5|2
1654658910000|2022-06-08 03:28:30|41411|41371|41409|41369|41411|41371|41407.5|41367.5|0
1654658920000|2022-06-08 03:28:40|41407.5|41367.5|41412.5|41372.5|41412.5|41372.5|41407.5|41367.5|0
1654658930000|2022-06-08 03:28:50|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|0
1654658940000|2022-06-08 03:29:00|41419|41379|41417.5|41377.5|41419|41379|41417.5|41377.5|0
1654658970000|2022-06-08 03:29:30|41419|41379|41422.5|41382.5|41422.5|41382.5|41417.5|41377.5|0
1654658980000|2022-06-08 03:29:40|41427.5|41387.5|41427.5|41387.5|41427.5|41387.5|41427.5|41387.5|1
1654659000000|2022-06-08 03:30:00|41431|41391|41447.5|41407.5|41447.5|41407.5|41431|41391|3
1654659010000|2022-06-08 03:30:10|41449|41409|41447.5|41407.5|41449|41409|41440.9|41400.9|2
1654659020000|2022-06-08 03:30:20|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|41445.9|41405.9|0
1654659030000|2022-06-08 03:30:30|41444.4|41404.4|41440.9|41400.9|41444.4|41404.4|41440.9|41400.9|0
1654659070000|2022-06-08 03:31:10|41442.5|41402.5|41440.9|41400.9|41442.5|41402.5|41440.9|41400.9|0
1654659110000|2022-06-08 03:31:50|41442.5|41402.5|41437.5|41397.5|41442.5|41402.5|41437.5|41397.5|0
1654659130000|2022-06-08 03:32:10|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|0
1654659180000|2022-06-08 03:33:00|41439|41399|41439|41399|41439|41399|41439|41399|0
1654659190000|2022-06-08 03:33:10|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|0
1654659250000|2022-06-08 03:34:10|41433.9|41393.9|41437.4|41397.4|41438.9|41398.9|41433.9|41393.9|2
1654659270000|2022-06-08 03:34:30|41430.9|41390.9|41430.9|41390.9|41430.9|41390.9|41430.9|41390.9|0
1654659280000|2022-06-08 03:34:40|41427.4|41387.4|41430.5|41390.5|41430.5|41390.5|41427.4|41387.4|0
1654659290000|2022-06-08 03:34:50|41433.9|41393.9|41437.4|41397.4|41437.4|41397.4|41433.9|41393.9|0
1654659300000|2022-06-08 03:35:00|41433.9|41393.9|41433.9|41393.9|41433.9|41393.9|41433.9|41393.9|0
1654659310000|2022-06-08 03:35:10|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|0
1654659350000|2022-06-08 03:35:50|||||||||1
1654659400000|2022-06-08 03:36:40|41438.9|41398.9|41442.4|41402.4|41442.4|41402.4|41437.4|41397.4|0
1654659410000|2022-06-08 03:36:50|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|1
1654659440000|2022-06-08 03:37:20|41448.9|41408.9|41447.4|41407.4|41448.9|41408.9|41447.4|41407.4|0
1654659480000|2022-06-08 03:38:00|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|0
1654659530000|2022-06-08 03:38:50|41450.9|41410.9|41450.9|41410.9|41452.4|41412.4|41450.9|41410.9|0
1654659540000|2022-06-08 03:39:00|41452.4|41412.4|41450.9|41410.9|41452.4|41412.4|41450.9|41410.9|0
1654659550000|2022-06-08 03:39:10|41452.4|41412.4|41450.9|41410.9|41452.4|41412.4|41450.9|41410.9|0
1654659560000|2022-06-08 03:39:20|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|41452.4|41412.4|0
1654659620000|2022-06-08 03:40:20|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|1
1654659690000|2022-06-08 03:41:30|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|0
1654659720000|2022-06-08 03:42:00|41438.9|41398.9|41438.9|41398.9|41438.9|41398.9|41438.9|41398.9|0
1654659740000|2022-06-08 03:42:20|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|0
1654659750000|2022-06-08 03:42:30|41442.3|41402.3|41442.3|41402.3|41442.3|41402.3|41442.3|41402.3|0
1654659770000|2022-06-08 03:42:50|41438.9|41398.9|41438.9|41398.9|41438.9|41398.9|41438.9|41398.9|0
1654659780000|2022-06-08 03:43:00|41442.3|41402.3|41442.3|41402.3|41442.3|41402.3|41442.3|41402.3|0
1654659790000|2022-06-08 03:43:10|41437.3|41397.3|41437.3|41397.3|41437.3|41397.3|41437.3|41397.3|2
1654659810000|2022-06-08 03:43:30|41433.9|41393.9|41433.9|41393.9|41433.9|41393.9|41433.9|41393.9|0
1654659840000|2022-06-08 03:44:00|||||||||1
1654659850000|2022-06-08 03:44:10|41437.3|41397.3|41437.3|41397.3|41437.3|41397.3|41437.3|41397.3|0
1654659870000|2022-06-08 03:44:30|41438.8|41398.8|41438.8|41398.8|41438.8|41398.8|41438.8|41398.8|0
1654659890000|2022-06-08 03:44:50|41442.3|41402.3|41442.3|41402.3|41442.3|41402.3|41442.3|41402.3|0
1654659900000|2022-06-08 03:45:00|41447.3|41407.3|41447.3|41407.3|41447.3|41407.3|41447.3|41407.3|1
1654659910000|2022-06-08 03:45:10|41442.3|41402.3|41443.8|41403.8|41443.8|41403.8|41442.3|41402.3|0
1654659940000|2022-06-08 03:45:40|41445.3|41405.3|41443.8|41403.8|41448.8|41408.8|41443.8|41403.8|0
1654659950000|2022-06-08 03:45:50|41447.3|41407.3|41447.3|41407.3|41447.3|41407.3|41447.3|41407.3|0
1654659970000|2022-06-08 03:46:10|41443.8|41403.8|41443.8|41403.8|41443.8|41403.8|41443.8|41403.8|1
1654659980000|2022-06-08 03:46:20|41440.3|41400.3|41442.3|41402.3|41443.8|41403.8|41440.3|41400.3|0
1654659990000|2022-06-08 03:46:30|41438.8|41398.8|41440.3|41400.3|41440.3|41400.3|41438.8|41398.8|0
1654660000000|2022-06-08 03:46:40|41443.8|41403.8|41443.8|41403.8|41443.8|41403.8|41438.8|41398.8|0
1654660020000|2022-06-08 03:47:00|41445.3|41405.3|41443.8|41403.8|41445.3|41405.3|41443.8|41403.8|1
1654660030000|2022-06-08 03:47:10|41438.8|41398.8|41440.3|41400.3|41440.3|41400.3|41438.8|41398.8|0
1654660040000|2022-06-08 03:47:20|41442.3|41402.3|41435.3|41395.3|41442.3|41402.3|41435.3|41395.3|0
1654660050000|2022-06-08 03:47:30|41433.8|41393.8|41428.8|41388.8|41433.8|41393.8|41428.8|41388.8|0
1654660060000|2022-06-08 03:47:40|41430.3|41390.3|41433.8|41393.8|41433.8|41393.8|41430.3|41390.3|0
1654660100000|2022-06-08 03:48:20|41430.3|41390.3|41433.8|41393.8|41433.8|41393.8|41430.3|41390.3|0
1654660150000|2022-06-08 03:49:10|||||||||1
1654660180000|2022-06-08 03:49:40|41435.3|41395.3|41435.3|41395.3|41435.3|41395.3|41435.3|41395.3|0
1654660200000|2022-06-08 03:50:00|41433.8|41393.8|41433.8|41393.8|41433.8|41393.8|41433.8|41393.8|3
1654660210000|2022-06-08 03:50:10|41428.8|41388.8|41425.3|41385.3|41428.8|41388.8|41425.3|41385.3|0
1654660220000|2022-06-08 03:50:20|41426.8|41386.8|41433.8|41393.8|41433.8|41393.8|41426.8|41386.8|0
1654660230000|2022-06-08 03:50:30|41423.8|41383.8|41420.3|41380.3|41423.8|41383.8|41418.8|41378.8|2
1654660240000|2022-06-08 03:50:40|41423.8|41383.8|41423.8|41383.8|41423.8|41383.8|41423.8|41383.8|0
1654660330000|2022-06-08 03:52:10|41425.3|41385.3|41435.3|41395.3|41435.3|41395.3|41425.3|41385.3|1
1654660360000|2022-06-08 03:52:40|41438.8|41398.8|41457.2|41417.2|41457.2|41417.2|41438.8|41398.8|2
1654660370000|2022-06-08 03:52:50|41458.8|41418.8|41457.2|41417.2|41458.8|41418.8|41453.8|41413.8|1
1654660410000|2022-06-08 03:53:30|41458.8|41418.8|41457.2|41417.2|41458.8|41418.8|41457.2|41417.2|1
1654660420000|2022-06-08 03:53:40|41458.8|41418.8|41458.8|41418.8|41458.8|41418.8|41458.8|41418.8|0
1654660470000|2022-06-08 03:54:30|41458.7|41418.7|41458.7|41418.7|41458.7|41418.7|41458.7|41418.7|0
1654660490000|2022-06-08 03:54:50|41450.3|41410.3|41450.3|41410.3|41450.3|41410.3|41450.3|41410.3|1
1654660500000|2022-06-08 03:55:00|41453.7|41413.7|41457.2|41417.2|41457.2|41417.2|41453.7|41413.7|0
1654660640000|2022-06-08 03:57:20|41458.7|41418.7|41458.7|41418.7|41458.7|41418.7|41458.7|41418.7|0
1654660760000|2022-06-08 03:59:20|41468.7|41428.7|41468.7|41428.7|41468.7|41428.7|41468.7|41428.7|1
1654660980000|2022-06-08 04:03:00|41462.1|41422.1|41463.7|41423.7|41463.7|41423.7|41462.1|41422.1|1
1654661020000|2022-06-08 04:03:40|41467.1|41427.1|41467.1|41427.1|41467.1|41427.1|41467.1|41427.1|0
1654661040000|2022-06-08 04:04:00|41462.1|41422.1|41462.1|41422.1|41462.1|41422.1|41462.1|41422.1|0
1654661050000|2022-06-08 04:04:10|41463.7|41423.7|41462.1|41422.1|41463.7|41423.7|41462.1|41422.1|0
1654661060000|2022-06-08 04:04:20|41463.7|41423.7|41463.7|41423.7|41463.7|41423.7|41463.7|41423.7|0
1654661080000|2022-06-08 04:04:40|41463.6|41423.6|41463.6|41423.6|41463.6|41423.6|41463.6|41423.6|1
1654661090000|2022-06-08 04:04:50|41462.1|41422.1|41463.6|41423.6|41463.6|41423.6|41462.1|41422.1|0
1654661210000|2022-06-08 04:06:50|41462.1|41422.1|41462.1|41422.1|41462.1|41422.1|41462.1|41422.1|0
1654661220000|2022-06-08 04:07:00|41458.6|41418.6|41462.1|41422.1|41462.1|41422.1|41458.6|41418.6|0
1654661250000|2022-06-08 04:07:30|41460.6|41420.6|41460.6|41420.6|41460.6|41420.6|41460.6|41420.6|1
1654661270000|2022-06-08 04:07:50|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|41453.6|41413.6|0
1654661280000|2022-06-08 04:08:00|41458.6|41418.6|41457.1|41417.1|41458.6|41418.6|41457.1|41417.1|0
1654661290000|2022-06-08 04:08:10|41455.6|41415.6|41457.1|41417.1|41457.1|41417.1|41455.6|41415.6|1
1654661330000|2022-06-08 04:08:50|41455.6|41415.6|41447.1|41407.1|41455.6|41415.6|41447.1|41407.1|2
1654661340000|2022-06-08 04:09:00|41448.6|41408.6|41447.1|41407.1|41448.6|41408.6|41447.1|41407.1|0
1654661360000|2022-06-08 04:09:20|41448.6|41408.6|41447.1|41407.1|41448.6|41408.6|41447.1|41407.1|0
1654661420000|2022-06-08 04:10:20|||||||||1
1654661500000|2022-06-08 04:11:40|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|4
1654661510000|2022-06-08 04:11:50|41458.6|41418.6|41457.1|41417.1|41458.6|41418.6|41457.1|41417.1|0
1654661590000|2022-06-08 04:13:10|41452.1|41412.1|41452.1|41412.1|41452.1|41412.1|41450.5|41410.5|0
1654661600000|2022-06-08 04:13:20|41452|41412|41452|41412|41452|41412|41452|41412|0
1654661640000|2022-06-08 04:14:00|41448.6|41408.6|41447|41407|41448.6|41408.6|41447|41407|1
1654661650000|2022-06-08 04:14:10|41448.6|41408.6|41447|41407|41448.6|41408.6|41447|41407|0
1654661750000|2022-06-08 04:15:50|||||||||1
1654661790000|2022-06-08 04:16:30|41448.5|41408.5|41457|41417|41457|41417|41447|41407|1
1654661860000|2022-06-08 04:17:40|41432|41392|41437|41397|41437|41397|41432|41392|5
1654661920000|2022-06-08 04:18:40|41440.5|41400.5|41440.5|41400.5|41440.5|41400.5|41440.5|41400.5|1
1654661960000|2022-06-08 04:19:20|41442|41402|41442|41402|41442|41402|41442|41402|0
1654661970000|2022-06-08 04:19:30|41452|41412|41447|41407|41452|41412|41447|41407|0
1654662010000|2022-06-08 04:20:10|41448.5|41408.5|41448.5|41408.5|41448.5|41408.5|41448.5|41408.5|0
1654662030000|2022-06-08 04:20:30|41452|41412|41452|41412|41452|41412|41452|41412|0
1654662040000|2022-06-08 04:20:40|41450.5|41410.5|41448.5|41408.5|41450.5|41410.5|41447|41407|0
1654662060000|2022-06-08 04:21:00|41447|41407|41447|41407|41447|41407|41447|41407|0
1654662130000|2022-06-08 04:22:10|41443.5|41403.5|41438.5|41398.5|41443.5|41403.5|41435|41395|0
1654662140000|2022-06-08 04:22:20|41440|41400|41438.5|41398.5|41440|41400|41438.5|41398.5|0
1654662150000|2022-06-08 04:22:30|41437|41397|41432|41392|41437|41397|41432|41392|0
1654662170000|2022-06-08 04:22:50|41437|41397|41437|41397|41437|41397|41437|41397|1
1654662180000|2022-06-08 04:23:00|41433.5|41393.5|41435|41395|41435|41395|41430.4|41390.4|2
1654662190000|2022-06-08 04:23:10|41442|41402|41442|41402|41442|41402|41442|41402|0
1654662220000|2022-06-08 04:23:40|41441.9|41401.9|41441.9|41401.9|41441.9|41401.9|41441.9|41401.9|0
1654662230000|2022-06-08 04:23:50|41430.4|41390.4|41431.9|41391.9|41431.9|41391.9|41430.4|41390.4|12
1654662250000|2022-06-08 04:24:10|||||||||1
1654662290000|2022-06-08 04:24:50|||||||||1
1654662310000|2022-06-08 04:25:10|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|0
1654662330000|2022-06-08 04:25:30|41431.9|41391.9|41431.9|41391.9|41431.9|41391.9|41431.9|41391.9|0
1654662350000|2022-06-08 04:25:50|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|0
1654662480000|2022-06-08 04:28:00|41441.9|41401.9|41441.9|41401.9|41441.9|41401.9|41441.9|41401.9|2
1654662490000|2022-06-08 04:28:10|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|0
1654662520000|2022-06-08 04:28:40|41441.9|41401.9|41440.4|41400.4|41441.9|41401.9|41440.4|41400.4|0
1654662530000|2022-06-08 04:28:50|41436.9|41396.9|41436.9|41396.9|41436.9|41396.9|41436.9|41396.9|0
1654662540000|2022-06-08 04:29:00|41433.4|41393.4|41433.4|41393.4|41433.4|41393.4|41433.4|41393.4|0
1654662620000|2022-06-08 04:30:20|41431.9|41391.9|41431.9|41391.9|41431.9|41391.9|41431.9|41391.9|0
1654662660000|2022-06-08 04:31:00|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|1
1654662670000|2022-06-08 04:31:10|41435.4|41395.4|41430.4|41390.4|41435.4|41395.4|41430.4|41390.4|4
1654662730000|2022-06-08 04:32:10|41426.9|41386.9|41426.9|41386.9|41426.9|41386.9|41426.9|41386.9|0
1654662840000|2022-06-08 04:34:00|41426.8|41386.8|41426.8|41386.8|41428.4|41388.4|41426.8|41386.8|0
1654662870000|2022-06-08 04:34:30|41423.4|41383.4|41423.4|41383.4|41423.4|41383.4|41423.4|41383.4|0
1654662880000|2022-06-08 04:34:40|41426.8|41386.8|41426.8|41386.8|41426.8|41386.8|41426.8|41386.8|0
1654662890000|2022-06-08 04:34:50|41423.4|41383.4|41423.4|41383.4|41423.4|41383.4|41423.4|41383.4|0
1654662900000|2022-06-08 04:35:00|41426.8|41386.8|41423.4|41383.4|41430.3|41390.3|41423.4|41383.4|0
1654662920000|2022-06-08 04:35:20|41423.3|41383.3|41423.3|41383.3|41423.3|41383.3|41423.3|41383.3|0
1654662970000|2022-06-08 04:36:10|41420.3|41380.3|41421.8|41381.8|41421.8|41381.8|41420.3|41380.3|0
1654662980000|2022-06-08 04:36:20|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|41420.3|41380.3|0
1654662990000|2022-06-08 04:36:30|41421.8|41381.8|41425.3|41385.3|41425.3|41385.3|41421.8|41381.8|0
1654663010000|2022-06-08 04:36:50|41421.8|41381.8|41420.3|41380.3|41421.8|41381.8|41420.3|41380.3|0
1654663020000|2022-06-08 04:37:00|41421.8|41381.8|41421.8|41381.8|41421.8|41381.8|41421.8|41381.8|0
1654663030000|2022-06-08 04:37:10|41416.8|41376.8|41420.3|41380.3|41420.3|41380.3|41416.8|41376.8|0
1654663110000|2022-06-08 04:38:30|41421.8|41381.8|41435.3|41395.3|41435.3|41395.3|41421.8|41381.8|0
1654663130000|2022-06-08 04:38:50|41436.8|41396.8|41433.3|41393.3|41440.3|41400.3|41433.3|41393.3|0
1654663140000|2022-06-08 04:39:00|41431.8|41391.8|41433.3|41393.3|41433.3|41393.3|41431.8|41391.8|0
1654663210000|2022-06-08 04:40:10|41440.3|41400.3|41436.8|41396.8|41440.3|41400.3|41436.8|41396.8|11
1654663230000|2022-06-08 04:40:30|41433.3|41393.3|41423.3|41383.3|41433.3|41393.3|41423.3|41383.3|0
1654663250000|2022-06-08 04:40:50|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|0
1654663280000|2022-06-08 04:41:20|41430.3|41390.3|41430.3|41390.3|41430.3|41390.3|41430.3|41390.3|0
1654663290000|2022-06-08 04:41:30|41423.3|41383.3|41423.3|41383.3|41423.3|41383.3|41423.3|41383.3|0
1654663360000|2022-06-08 04:42:40|41421.8|41381.8|41421.8|41381.8|41421.8|41381.8|41421.8|41381.8|0
1654663380000|2022-06-08 04:43:00|41425.2|41385.2|41425.2|41385.2|41425.2|41385.2|41425.2|41385.2|0
1654663390000|2022-06-08 04:43:10|41423.3|41383.3|41423.3|41383.3|41423.3|41383.3|41423.3|41383.3|1
1654663400000|2022-06-08 04:43:20|41420.2|41380.2|41421.8|41381.8|41421.8|41381.8|41420.2|41380.2|6
1654663420000|2022-06-08 04:43:40|41420.2|41380.2|41420.2|41380.2|41420.2|41380.2|41420.2|41380.2|0
1654663430000|2022-06-08 04:43:50|41421.8|41381.8|41430.2|41390.2|41430.2|41390.2|41421.8|41381.8|0
1654663470000|2022-06-08 04:44:30|41426.7|41386.7|41420.2|41380.2|41426.7|41386.7|41416.7|41376.7|1
1654663480000|2022-06-08 04:44:40|41421.7|41381.7|41421.7|41381.7|41421.7|41381.7|41420.2|41380.2|0
1654663490000|2022-06-08 04:44:50|41420.2|41380.2|41420.2|41380.2|41420.2|41380.2|41420.2|41380.2|1
1654663500000|2022-06-08 04:45:00|41415.2|41375.2|41420.2|41380.2|41420.2|41380.2|41415.2|41375.2|1
1654663510000|2022-06-08 04:45:10|41411.7|41371.7|41413.3|41373.3|41420.2|41380.2|41410.2|41370.2|10
1654663520000|2022-06-08 04:45:20|41411.7|41371.7|41411.7|41371.7|41411.7|41371.7|41411.7|41371.7|4
1654663530000|2022-06-08 04:45:30|41413.3|41373.3|41413.3|41373.3|41413.3|41373.3|41413.3|41373.3|0
1654663540000|2022-06-08 04:45:40|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|0
1654663580000|2022-06-08 04:46:20|41411.7|41371.7|41410.2|41370.2|41411.7|41371.7|41406.7|41366.7|0
1654663610000|2022-06-08 04:46:50|41405.2|41365.2|41406.7|41366.7|41406.7|41366.7|41405.2|41365.2|0
1654663630000|2022-06-08 04:47:10|41405.2|41365.2|41405.2|41365.2|41405.2|41365.2|41405.2|41365.2|0
1654663640000|2022-06-08 04:47:20|41401.7|41361.7|41401.7|41361.7|41401.7|41361.7|41401.7|41361.7|0
1654663710000|2022-06-08 04:48:30|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|41411.7|41371.7|2
1654663720000|2022-06-08 04:48:40|41420.2|41380.2|41420.2|41380.2|41420.2|41380.2|41420.2|41380.2|0
1654663730000|2022-06-08 04:48:50|41413.2|41373.2|41413.2|41373.2|41416.7|41376.7|41413.2|41373.2|0
1654663760000|2022-06-08 04:49:20|41420.2|41380.2|41420.2|41380.2|41420.2|41380.2|41420.2|41380.2|0
1654663800000|2022-06-08 04:50:00|41416.7|41376.7|41420.2|41380.2|41421.7|41381.7|41413.2|41373.2|1
1654663810000|2022-06-08 04:50:10|41421.7|41381.7|41420.2|41380.2|41421.7|41381.7|41413.2|41373.2|1
1654663840000|2022-06-08 04:50:40|41430.2|41390.2|41430.2|41390.2|41430.2|41390.2|41430.2|41390.2|12
1654663850000|2022-06-08 04:50:50|41433.7|41393.7|41430.2|41390.2|41433.7|41393.7|41430.2|41390.2|1
1654663870000|2022-06-08 04:51:10|41450.2|41410.2|41460.2|41420.2|41461.7|41421.7|41450.2|41410.2|2
1654663880000|2022-06-08 04:51:20|41461.7|41421.7|41470.2|41430.2|41470.2|41430.2|41460.2|41420.2|1
1654663890000|2022-06-08 04:51:30|41471.7|41431.7|41466.7|41426.7|41471.7|41431.7|41466.7|41426.7|0
1654663900000|2022-06-08 04:51:40|41470.2|41430.2|41466.7|41426.7|41470.2|41430.2|41463.2|41423.2|0
1654663920000|2022-06-08 04:52:00|41461.7|41421.7|41461.7|41421.7|41466.7|41426.7|41461.7|41421.7|0
1654663930000|2022-06-08 04:52:10|41460.2|41420.2|41460.2|41420.2|41460.2|41420.2|41460.2|41420.2|0
1654663940000|2022-06-08 04:52:20|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|0
1654663980000|2022-06-08 04:53:00|41455.2|41415.2|41453.2|41413.2|41456.7|41416.7|41451.7|41411.7|0
1654663990000|2022-06-08 04:53:10|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|0
1654664030000|2022-06-08 04:53:50|41450.1|41410.1|41450.1|41410.1|41450.1|41410.1|41450.1|41410.1|0
1654664040000|2022-06-08 04:54:00|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|41446.7|41406.7|0
1654664050000|2022-06-08 04:54:10|41450.1|41410.1|41450.1|41410.1|41450.1|41410.1|41450.1|41410.1|0
1654664090000|2022-06-08 04:54:50|41446.6|41406.6|41446.6|41406.6|41446.6|41406.6|41446.6|41406.6|0
1654664100000|2022-06-08 04:55:00|41443.2|41403.2|41443.2|41403.2|41446.6|41406.6|41443.2|41403.2|0
1654664150000|2022-06-08 04:55:50|41443.1|41403.1|41450.1|41410.1|41450.1|41410.1|41443.1|41403.1|0
1654664220000|2022-06-08 04:57:00|41445.1|41405.1|41445.1|41405.1|41445.1|41405.1|41445.1|41405.1|0
1654664320000|2022-06-08 04:58:40|41441.6|41401.6|41441.6|41401.6|41441.6|41401.6|41441.6|41401.6|0
1654664340000|2022-06-08 04:59:00|41445.1|41405.1|41441.6|41401.6|41445.1|41405.1|41441.6|41401.6|0
1654664350000|2022-06-08 04:59:10|41438.1|41398.1|41438.1|41398.1|41438.1|41398.1|41438.1|41398.1|0
1654664360000|2022-06-08 04:59:20|41436.6|41396.6|41433.1|41393.1|41441.6|41401.6|41433.1|41393.1|4
1654664370000|2022-06-08 04:59:30|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|4
1654664380000|2022-06-08 04:59:40|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|0
1654664400000|2022-06-08 05:00:00|41431.6|41391.6|41453.1|41413.1|41456.6|41416.6|41431.6|41391.6|5
1654664430000|2022-06-08 05:00:30|41454.6|41414.6|41454.6|41414.6|41454.6|41414.6|41454.6|41414.6|0
1654664440000|2022-06-08 05:00:40|41453.1|41413.1|41453.1|41413.1|41456.6|41416.6|41453.1|41413.1|0
1654664470000|2022-06-08 05:01:10|41454.6|41414.6|41453.1|41413.1|41458.1|41418.1|41453.1|41413.1|1
1654664520000|2022-06-08 05:02:00|41456.6|41416.6|41456.6|41416.6|41456.6|41416.6|41456.6|41416.6|0
1654664530000|2022-06-08 05:02:10|41453.1|41413.1|41453.1|41413.1|41453.1|41413.1|41453.1|41413.1|0
1654664620000|2022-06-08 05:03:40|41449.6|41409.6|41448.1|41408.1|41449.6|41409.6|41448.1|41408.1|0
1654664630000|2022-06-08 05:03:50|41444.6|41404.6|41444.6|41404.6|41444.6|41404.6|41444.6|41404.6|0
1654664650000|2022-06-08 05:04:10|41449.6|41409.6|41449.6|41409.6|41449.6|41409.6|41449.6|41409.6|3
1654664670000|2022-06-08 05:04:30|41453.1|41413.1|41453.1|41413.1|41453.1|41413.1|41453.1|41413.1|0
1654664690000|2022-06-08 05:04:50|41456.6|41416.6|41456.6|41416.6|41456.6|41416.6|41456.6|41416.6|0
1654664700000|2022-06-08 05:05:00|41456.5|41416.5|41456.5|41416.5|41456.5|41416.5|41456.5|41416.5|0
1654664730000|2022-06-08 05:05:30|41451.5|41411.5|41451.5|41411.5|41451.5|41411.5|41451.5|41411.5|0
1654664740000|2022-06-08 05:05:40|41460|41420|41463.1|41423.1|41463.1|41423.1|41460|41420|3
1654664750000|2022-06-08 05:05:50|41464.6|41424.6|41466.5|41426.5|41471.5|41431.5|41464.6|41424.6|0
1654664760000|2022-06-08 05:06:00|41463.1|41423.1|41466.5|41426.5|41466.5|41426.5|41463.1|41423.1|0
1654664770000|2022-06-08 05:06:10|41463|41423|41463|41423|41466.5|41426.5|41463|41423|0
1654664780000|2022-06-08 05:06:20|41459.6|41419.6|41459.6|41419.6|41459.6|41419.6|41459.6|41419.6|0
1654664790000|2022-06-08 05:06:30|41458|41418|41458|41418|41458|41418|41458|41418|0
1654664800000|2022-06-08 05:06:40|41461.5|41421.5|41461.5|41421.5|41461.5|41421.5|41461.5|41421.5|0
1654664820000|2022-06-08 05:07:00|41456.5|41416.5|41446.5|41406.5|41456.5|41416.5|41433|41393|11
1654664840000|2022-06-08 05:07:20|41451.5|41411.5|41451.5|41411.5|41451.5|41411.5|41451.5|41411.5|0
1654664850000|2022-06-08 05:07:30|41456.5|41416.5|41456.5|41416.5|41456.5|41416.5|41453|41413|0
1654664860000|2022-06-08 05:07:40|41458|41418|41461.5|41421.5|41461.5|41421.5|41456.5|41416.5|0
1654664870000|2022-06-08 05:07:50|41456.5|41416.5|41456.5|41416.5|41456.5|41416.5|41456.5|41416.5|0
1654664890000|2022-06-08 05:08:10|41458|41418|41460|41420|41460|41420|41458|41418|0
1654664910000|2022-06-08 05:08:30|41456.5|41416.5|41463.5|41423.5|41463.5|41423.5|41455|41415|2
1654664920000|2022-06-08 05:08:40|41467|41427|41467|41427|41467|41427|41467|41427|0
1654664980000|2022-06-08 05:09:40|41465|41425|41465|41425|41465|41425|41465|41425|0
1654665000000|2022-06-08 05:10:00|41468.5|41428.5|41470|41430|41470|41430|41468.5|41428.5|0
1654665060000|2022-06-08 05:11:00|41468.5|41428.5|41467|41427|41468.5|41428.5|41467|41427|0
1654665070000|2022-06-08 05:11:10|41463.5|41423.5|41467|41427|41467|41427|41463.5|41423.5|0
1654665100000|2022-06-08 05:11:40|41463.5|41423.5|41463.5|41423.5|41463.5|41423.5|41463.5|41423.5|0
1654665140000|2022-06-08 05:12:20|41466.9|41426.9|41463.5|41423.5|41466.9|41426.9|41463.5|41423.5|0
1654665160000|2022-06-08 05:12:40|41461.9|41421.9|41466.9|41426.9|41466.9|41426.9|41461.9|41421.9|1
1654665170000|2022-06-08 05:12:50|41463.5|41423.5|41463.5|41423.5|41463.5|41423.5|41463.5|41423.5|0
1654665180000|2022-06-08 05:13:00|41463.4|41423.4|41466.9|41426.9|41468.4|41428.4|41463.4|41423.4|0
1654665200000|2022-06-08 05:13:20|41461.9|41421.9|41468.4|41428.4|41468.4|41428.4|41461.9|41421.9|1
1654665210000|2022-06-08 05:13:30|41466.9|41426.9|41466.9|41426.9|41466.9|41426.9|41466.9|41426.9|0
1654665230000|2022-06-08 05:13:50|41463.4|41423.4|41463.4|41423.4|41463.4|41423.4|41463.4|41423.4|0
1654665280000|2022-06-08 05:14:40|41461.9|41421.9|41461.9|41421.9|41461.9|41421.9|41461.9|41421.9|0
1654665300000|2022-06-08 05:15:00|41466.9|41426.9|41463.4|41423.4|41466.9|41426.9|41463.4|41423.4|1
1654665320000|2022-06-08 05:15:20|41461.9|41421.9|41466.9|41426.9|41466.9|41426.9|41461.9|41421.9|0
1654665330000|2022-06-08 05:15:30|41463.4|41423.4|41463.4|41423.4|41463.4|41423.4|41463.4|41423.4|0
1654665400000|2022-06-08 05:16:40|41464.9|41424.9|41466.9|41426.9|41466.9|41426.9|41464.9|41424.9|0
1654665410000|2022-06-08 05:16:50|41463.4|41423.4|41463.4|41423.4|41463.4|41423.4|41463.4|41423.4|0
1654665480000|2022-06-08 05:18:00|41466.9|41426.9|41461.9|41421.9|41466.9|41426.9|41461.9|41421.9|0
1654665490000|2022-06-08 05:18:10|41463.4|41423.4|41461.9|41421.9|41463.4|41423.4|41461.9|41421.9|0
1654665580000|2022-06-08 05:19:40|41468.4|41428.4|41468.4|41428.4|41468.4|41428.4|41468.4|41428.4|2
1654665590000|2022-06-08 05:19:50|41469.9|41429.9|41469.9|41429.9|41469.9|41429.9|41469.9|41429.9|0
1654665610000|2022-06-08 05:20:10|41481.4|41441.4|41481.4|41441.4|41481.4|41441.4|41477.9|41437.9|7
1654665670000|2022-06-08 05:21:10|||||||||2
1654665810000|2022-06-08 05:23:30|||||||||1
1654665860000|2022-06-08 05:24:20|||||||||1
1654665890000|2022-06-08 05:24:50|||||||||1
1654665900000|2022-06-08 05:25:00|||||||||2
1654665910000|2022-06-08 05:25:10|41476.4|41436.4|41469.8|41429.8|41476.4|41436.4|41469.8|41429.8|1
1654665920000|2022-06-08 05:25:20|41464.8|41424.8|41464.8|41424.8|41464.8|41424.8|41464.8|41424.8|0
1654665950000|2022-06-08 05:25:50|41441.3|41401.3|41441.3|41401.3|41441.3|41401.3|41441.3|41401.3|1
1654665960000|2022-06-08 05:26:00|41446.3|41406.3|41446.3|41406.3|41446.3|41406.3|41446.3|41406.3|2
1654665990000|2022-06-08 05:26:30|41442.9|41402.9|41441.3|41401.3|41442.9|41402.9|41441.3|41401.3|0
1654666020000|2022-06-08 05:27:00|41442.8|41402.8|41441.3|41401.3|41442.8|41402.8|41441.3|41401.3|1
1654666080000|2022-06-08 05:28:00|41456.3|41416.3|41456.3|41416.3|41456.3|41416.3|41456.3|41416.3|2
1654666150000|2022-06-08 05:29:10|41466.3|41426.3|41466.3|41426.3|41466.3|41426.3|41466.3|41426.3|0
1654666200000|2022-06-08 05:30:00|41476.3|41436.3|41461.3|41421.3|41476.3|41436.3|41461.3|41421.3|2
1654666210000|2022-06-08 05:30:10|41476.3|41436.3|41462.8|41422.8|41476.3|41436.3|41462.8|41422.8|5
1654666220000|2022-06-08 05:30:20|41461.3|41421.3|41462.8|41422.8|41466.3|41426.3|41461.3|41421.3|0
1654666230000|2022-06-08 05:30:30|41461.3|41421.3|41461.3|41421.3|41462.8|41422.8|41461.3|41421.3|0
1654666240000|2022-06-08 05:30:40|41462.8|41422.8|41452.8|41412.8|41462.8|41422.8|41451.3|41411.3|0
1654666250000|2022-06-08 05:30:50|41451.3|41411.3|41452.8|41412.8|41452.8|41412.8|41451.3|41411.3|0
1654666270000|2022-06-08 05:31:10|41456.3|41416.3|41452.8|41412.8|41461.3|41421.3|41451.3|41411.3|1
1654666280000|2022-06-08 05:31:20|41451.3|41411.3|41451.3|41411.3|41452.8|41412.8|41451.3|41411.3|0
1654666290000|2022-06-08 05:31:30|41452.8|41412.8|41452.8|41412.8|41452.8|41412.8|41451.3|41411.3|0
1654666310000|2022-06-08 05:31:50|41451.3|41411.3|41451.3|41411.3|41451.3|41411.3|41451.3|41411.3|1
1654666320000|2022-06-08 05:32:00|41452.8|41412.8|41466.3|41426.3|41466.3|41426.3|41452.8|41412.8|2
1654666330000|2022-06-08 05:32:10|41467.8|41427.8|41476.3|41436.3|41476.3|41436.3|41467.8|41427.8|0
1654666340000|2022-06-08 05:32:20|41474.8|41434.8|41476.3|41436.3|41476.3|41436.3|41474.8|41434.8|1
1654666410000|2022-06-08 05:33:30|41472.8|41432.8|41476.3|41436.3|41481.3|41441.3|41469.3|41429.3|2
1654666440000|2022-06-08 05:34:00|41481.3|41441.3|41476.3|41436.3|41481.3|41441.3|41476.3|41436.3|1
1654666460000|2022-06-08 05:34:20|41447.8|41407.8|41456.3|41416.3|41456.3|41416.3|41446.3|41406.3|12
1654666500000|2022-06-08 05:35:00|41454.7|41414.7|41451.3|41411.3|41454.7|41414.7|41451.3|41411.3|0
1654666530000|2022-06-08 05:35:30|41449.7|41409.7|41449.7|41409.7|41449.7|41409.7|41449.7|41409.7|1
1654666540000|2022-06-08 05:35:40|41446.3|41406.3|41462.8|41422.8|41466.3|41426.3|41446.3|41406.3|5
1654666560000|2022-06-08 05:36:00|41471.2|41431.2|41476.2|41436.2|41477.8|41437.8|41466.2|41426.2|0
1654666570000|2022-06-08 05:36:10|41472.8|41432.8|41481.2|41441.2|41481.2|41441.2|41467.8|41427.8|0
1654666580000|2022-06-08 05:36:20|41477.8|41437.8|41481.2|41441.2|41481.2|41441.2|41476.2|41436.2|0
1654666590000|2022-06-08 05:36:30|41477.8|41437.8|41489.3|41449.3|41492.8|41452.8|41474.3|41434.3|17
1654666600000|2022-06-08 05:36:40|41487.8|41447.8|41479.3|41439.3|41487.8|41447.8|41479.3|41439.3|0
1654666610000|2022-06-08 05:36:50|41475.8|41435.8|41475.8|41435.8|41475.8|41435.8|41475.8|41435.8|0
1654666630000|2022-06-08 05:37:10|41469.3|41429.3|41469.3|41429.3|41469.3|41429.3|41465.8|41425.8|5
1654666640000|2022-06-08 05:37:20|41467.7|41427.7|41464.3|41424.3|41467.7|41427.7|41464.3|41424.3|1
1654666650000|2022-06-08 05:37:30|41459.3|41419.3|41454.3|41414.3|41459.3|41419.3|41454.3|41414.3|1
1654666680000|2022-06-08 05:38:00|41454.2|41414.2|41454.2|41414.2|41454.2|41414.2|41454.2|41414.2|0
1654666750000|2022-06-08 05:39:10|41452.7|41412.7|41449.2|41409.2|41452.7|41412.7|41449.2|41409.2|1
1654666760000|2022-06-08 05:39:20|41444.2|41404.2|41444.2|41404.2|41444.2|41404.2|41444.2|41404.2|0
1654666770000|2022-06-08 05:39:30|||||||||3
1654666790000|2022-06-08 05:39:50|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|1
1654666800000|2022-06-08 05:40:00|41454.2|41414.2|41454.2|41414.2|41454.2|41414.2|41454.2|41414.2|0
1654666810000|2022-06-08 05:40:10|41455.7|41415.7|41454.2|41414.2|41457.7|41417.7|41454.2|41414.2|0
1654666820000|2022-06-08 05:40:20|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|1
1654666830000|2022-06-08 05:40:30|41464.2|41424.2|41464.2|41424.2|41464.2|41424.2|41464.2|41424.2|5
1654666840000|2022-06-08 05:40:40|||||||||1
1654666850000|2022-06-08 05:40:50|41455.7|41415.7|41454.2|41414.2|41455.7|41415.7|41454.2|41414.2|1
1654666870000|2022-06-08 05:41:10|41455.7|41415.7|41455.7|41415.7|41455.7|41415.7|41455.7|41415.7|0
1654666880000|2022-06-08 05:41:20|41459.2|41419.2|41455.7|41415.7|41459.2|41419.2|41455.7|41415.7|0
1654666890000|2022-06-08 05:41:30|41460.7|41420.7|41464.2|41424.2|41464.2|41424.2|41460.7|41420.7|0
1654666920000|2022-06-08 05:42:00|||||||||2
1654666930000|2022-06-08 05:42:10|41455.7|41415.7|41445.7|41405.7|41455.7|41415.7|41445.7|41405.7|3
1654666940000|2022-06-08 05:42:20|41444.2|41404.2|41445.7|41405.7|41445.7|41405.7|41444.2|41404.2|0
1654666950000|2022-06-08 05:42:30|41444.2|41404.2|41444.2|41404.2|41444.2|41404.2|41444.2|41404.2|0
1654666960000|2022-06-08 05:42:40|41437.7|41397.7|41434.2|41394.2|41437.7|41397.7|41434.2|41394.2|3
1654666970000|2022-06-08 05:42:50|41430.7|41390.7|41434.2|41394.2|41434.2|41394.2|41429.2|41389.2|5
1654666980000|2022-06-08 05:43:00|41444.2|41404.2|41445.7|41405.7|41449.2|41409.2|41444.2|41404.2|3
1654667000000|2022-06-08 05:43:20|41454.2|41414.2|41454.2|41414.2|41454.2|41414.2|41454.2|41414.2|0
1654667020000|2022-06-08 05:43:40|41462.2|41422.2|41465.7|41425.7|41469.2|41429.2|41462.2|41422.2|1
1654667060000|2022-06-08 05:44:20|41459.2|41419.2|41455.7|41415.7|41460.7|41420.7|41455.7|41415.7|0
1654667110000|2022-06-08 05:45:10|41454.2|41414.2|41450.7|41410.7|41454.2|41414.2|41450.7|41410.7|0
1654667130000|2022-06-08 05:45:30|41455.7|41415.7|41455.7|41415.7|41455.7|41415.7|41455.7|41415.7|0
1654667140000|2022-06-08 05:45:40|||||||||1
1654667170000|2022-06-08 05:46:10|41454.2|41414.2|41450.7|41410.7|41454.2|41414.2|41450.7|41410.7|0
1654667200000|2022-06-08 05:46:40|41455.7|41415.7|41445.7|41405.7|41455.7|41415.7|41445.7|41405.7|1
1654667250000|2022-06-08 05:47:30|41444.2|41404.2|41444.2|41404.2|41444.2|41404.2|41444.2|41404.2|0
1654667280000|2022-06-08 05:48:00|41440.7|41400.7|41440.7|41400.7|41440.7|41400.7|41440.7|41400.7|0
1654667290000|2022-06-08 05:48:10|41444.1|41404.1|41444.1|41404.1|41444.1|41404.1|41444.1|41404.1|0
1654667300000|2022-06-08 05:48:20|41440.7|41400.7|41440.7|41400.7|41444.1|41404.1|41440.7|41400.7|0
1654667310000|2022-06-08 05:48:30|41444.1|41404.1|41445.7|41405.7|41445.7|41405.7|41444.1|41404.1|2
1654667340000|2022-06-08 05:49:00|41455.7|41415.7|41454.1|41414.1|41455.7|41415.7|41454.1|41414.1|0
1654667350000|2022-06-08 05:49:10|||||||||1
1654667380000|2022-06-08 05:49:40|41449.1|41409.1|41449.1|41409.1|41449.1|41409.1|41445.6|41405.6|7
1654667390000|2022-06-08 05:49:50|41452.6|41412.6|41465.6|41425.6|41472.6|41432.6|41452.6|41412.6|8
1654667400000|2022-06-08 05:50:00|41467.2|41427.2|41479.1|41439.1|41479.1|41439.1|41467.2|41427.2|0
1654667430000|2022-06-08 05:50:30|41489.1|41449.1|41485.6|41445.6|41489.1|41449.1|41485.6|41445.6|2
1654667440000|2022-06-08 05:50:40|41484.1|41444.1|41492.6|41452.6|41492.6|41452.6|41484.1|41444.1|1
1654667450000|2022-06-08 05:50:50|41489.1|41449.1|41485.6|41445.6|41489.1|41449.1|41485.6|41445.6|0
1654667470000|2022-06-08 05:51:10|41484.1|41444.1|41477.6|41437.6|41485.6|41445.6|41477.6|41437.6|0
1654667480000|2022-06-08 05:51:20|41479.1|41439.1|41479.1|41439.1|41479.1|41439.1|41477.6|41437.6|0
1654667530000|2022-06-08 05:52:10|41477.6|41437.6|41477.6|41437.6|41477.6|41437.6|41477.6|41437.6|1
1654667560000|2022-06-08 05:52:40|41481.1|41441.1|41482.6|41442.6|41482.6|41442.6|41479.1|41439.1|2
1654667580000|2022-06-08 05:53:00|41479.1|41439.1|41487.6|41447.6|41487.6|41447.6|41479.1|41439.1|0
1654667590000|2022-06-08 05:53:10|41492.6|41452.6|41492.6|41452.6|41492.6|41452.6|41492.6|41452.6|0
1654667630000|2022-06-08 05:53:50|41494.1|41454.1|41499.1|41459.1|41502.6|41462.6|41494.1|41454.1|1
1654667640000|2022-06-08 05:54:00|41502.6|41462.6|41499.1|41459.1|41502.6|41462.6|41499.1|41459.1|0
1654667650000|2022-06-08 05:54:10|41497.6|41457.6|41499.1|41459.1|41499.1|41459.1|41497.6|41457.6|0
1654667670000|2022-06-08 05:54:30|41494.1|41454.1|41494.1|41454.1|41494.1|41454.1|41494.1|41454.1|0
1654667680000|2022-06-08 05:54:40|41495.6|41455.6|41494.1|41454.1|41499.1|41459.1|41494.1|41454.1|3
1654667690000|2022-06-08 05:54:50|41490.6|41450.6|41480.6|41440.6|41490.6|41450.6|41480.6|41440.6|0
1654667700000|2022-06-08 05:55:00|41485.6|41445.6|41489.1|41449.1|41489.1|41449.1|41485.6|41445.6|0
1654667710000|2022-06-08 05:55:10|41487.6|41447.6|41479.1|41439.1|41487.6|41447.6|41479.1|41439.1|1
1654667720000|2022-06-08 05:55:20|41492.6|41452.6|41485.6|41445.6|41492.6|41452.6|41485.6|41445.6|1
1654667730000|2022-06-08 05:55:30|41489.1|41449.1|41484.1|41444.1|41489.1|41449.1|41484.1|41444.1|0
1654667740000|2022-06-08 05:55:40|41480.6|41440.6|41480.6|41440.6|41480.6|41440.6|41480.6|41440.6|0
1654667750000|2022-06-08 05:55:50|41484.1|41444.1|41479.1|41439.1|41484.1|41444.1|41479.1|41439.1|1
1654667770000|2022-06-08 05:56:10|41477.6|41437.6|41477.6|41437.6|41477.6|41437.6|41477.6|41437.6|0
1654667780000|2022-06-08 05:56:20|41479.1|41439.1|41475.6|41435.6|41479.1|41439.1|41470.6|41430.6|0
1654667800000|2022-06-08 05:56:40|41484.1|41444.1|41484.1|41444.1|41484.1|41444.1|41484.1|41444.1|0
1654667810000|2022-06-08 05:56:50|41479.1|41439.1|41479.1|41439.1|41480.6|41440.6|41479.1|41439.1|0
1654667820000|2022-06-08 05:57:00|41485.6|41445.6|41489.1|41449.1|41489.1|41449.1|41485.6|41445.6|1
1654667830000|2022-06-08 05:57:10|41485.6|41445.6|41484.1|41444.1|41485.6|41445.6|41482.1|41442.1|0
1654667840000|2022-06-08 05:57:20|41485.6|41445.6|41492.1|41452.1|41504.1|41464.1|41484.1|41444.1|4
1654667850000|2022-06-08 05:57:30|41495.6|41455.6|41495.6|41455.6|41495.6|41455.6|41495.6|41455.6|0
1654667870000|2022-06-08 05:57:50|41492.1|41452.1|41495.6|41455.6|41497.1|41457.1|41488.6|41448.6|1
1654667890000|2022-06-08 05:58:10|41497.1|41457.1|41497.1|41457.1|41497.1|41457.1|41495.6|41455.6|1
1654667900000|2022-06-08 05:58:20|41495.6|41455.6|41495.6|41455.6|41495.6|41455.6|41495.6|41455.6|0
1654667910000|2022-06-08 05:58:30|41500.6|41460.6|41495.6|41455.6|41500.6|41460.6|41495.6|41455.6|1
1654667920000|2022-06-08 05:58:40|41497.1|41457.1|41495.6|41455.6|41497.1|41457.1|41495.6|41455.6|0
1654667940000|2022-06-08 05:59:00|41497.1|41457.1|41499|41459|41499|41459|41497.1|41457.1|0
1654667950000|2022-06-08 05:59:10|41495.6|41455.6|41495.5|41455.5|41495.6|41455.6|41495.5|41455.5|3
1654667960000|2022-06-08 05:59:20|41499|41459|41495.5|41455.5|41499|41459|41495.5|41455.5|0
1654667970000|2022-06-08 05:59:30|41490.5|41450.5|41488.6|41448.6|41492.1|41452.1|41487.1|41447.1|0
1654667980000|2022-06-08 05:59:40|41487.1|41447.1|41487.1|41447.1|41487.1|41447.1|41487.1|41447.1|0
1654667990000|2022-06-08 05:59:50|41494|41454|41494|41454|41494|41454|41494|41454|0
1654668000000|2022-06-08 06:00:00|41490.5|41450.5|41495.5|41455.5|41495.5|41455.5|41490.5|41450.5|1
1654668020000|2022-06-08 06:00:20|||||||||2
1654668030000|2022-06-08 06:00:30|41487|41447|41492|41452|41492|41452|41487|41447|0
1654668050000|2022-06-08 06:00:50|41488.6|41448.6|41487|41447|41488.6|41448.6|41487|41447|0
1654668060000|2022-06-08 06:01:00|41488.6|41448.6|41488.5|41448.5|41488.6|41448.6|41487|41447|0
1654668070000|2022-06-08 06:01:10|41487|41447|41488.5|41448.5|41488.5|41448.5|41487|41447|0
1654668080000|2022-06-08 06:01:20|41497|41457|41492|41452|41497|41457|41492|41452|0
1654668090000|2022-06-08 06:01:30|41490.5|41450.5|41487|41447|41495.5|41455.5|41487|41447|0
1654668120000|2022-06-08 06:02:00|41478.5|41438.5|41477|41437|41478.5|41438.5|41477|41437|2
1654668130000|2022-06-08 06:02:10|41478.5|41438.5|41477|41437|41478.5|41438.5|41477|41437|77
1654668180000|2022-06-08 06:03:00|41487|41447|41478.5|41438.5|41487|41447|41477|41437|4
1654668190000|2022-06-08 06:03:10|41487|41447|41487|41447|41487|41447|41487|41447|0
1654668200000|2022-06-08 06:03:20|41485.5|41445.5|41485.5|41445.5|41485.5|41445.5|41485.5|41445.5|0
1654668210000|2022-06-08 06:03:30|41478.5|41438.5|41468.5|41428.5|41478.5|41438.5|41468.5|41428.5|2
1654668220000|2022-06-08 06:03:40|41467|41427|41468.5|41428.5|41468.5|41428.5|41467|41427|0
1654668310000|2022-06-08 06:05:10|41458.5|41418.5|41458.5|41418.5|41458.5|41418.5|41458.5|41418.5|5
1654668320000|2022-06-08 06:05:20|41457|41417|41457|41417|41457|41417|41457|41417|0
1654668350000|2022-06-08 06:05:50|41475.5|41435.5|41468.5|41428.5|41475.5|41435.5|41468.5|41428.5|1
1654668360000|2022-06-08 06:06:00|41467|41427|41467|41427|41467|41427|41467|41427|0
1654668370000|2022-06-08 06:06:10|41458.5|41418.5|41457|41417|41458.5|41418.5|41457|41417|1
1654668380000|2022-06-08 06:06:20|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|1
1654668400000|2022-06-08 06:06:40|41467|41427|41467|41427|41467|41427|41467|41427|1
1654668420000|2022-06-08 06:07:00|41465.5|41425.5|41472|41432|41472|41432|41465.5|41425.5|1
1654668430000|2022-06-08 06:07:10|41475.5|41435.5|41468.5|41428.5|41477|41437|41468.5|41428.5|0
1654668440000|2022-06-08 06:07:20|41475.5|41435.5|41478.5|41438.5|41478.5|41438.5|41475.5|41435.5|0
1654668450000|2022-06-08 06:07:30|41482|41442|41477|41437|41482|41442|41477|41437|0
1654668480000|2022-06-08 06:08:00|41467|41427|41467|41427|41467|41427|41467|41427|1
1654668500000|2022-06-08 06:08:20|41457|41417|41457|41417|41457|41417|41457|41417|3
1654668530000|2022-06-08 06:08:50|41465.5|41425.5|41462|41422|41467|41427|41458.5|41418.5|2
1654668540000|2022-06-08 06:09:00|41458.5|41418.5|41462|41422|41462|41422|41458.5|41418.5|0
1654668560000|2022-06-08 06:09:20|41465.5|41425.5|41462|41422|41465.5|41425.5|41462|41422|0
1654668570000|2022-06-08 06:09:30|41465.4|41425.4|41465.4|41425.4|41465.4|41425.4|41465.4|41425.4|0
1654668590000|2022-06-08 06:09:50|41462|41422|41457|41417|41462|41422|41457|41417|0
1654668610000|2022-06-08 06:10:10|41456.9|41416.9|41456.9|41416.9|41456.9|41416.9|41456.9|41416.9|0
1654668620000|2022-06-08 06:10:20|41486.9|41446.9|41478.5|41438.5|41486.9|41446.9|41478.5|41438.5|7
1654668630000|2022-06-08 06:10:30|41488.5|41448.5|41488.5|41448.5|41488.5|41448.5|41488.5|41448.5|1
1654668660000|2022-06-08 06:11:00|41491.9|41451.9|41496.9|41456.9|41496.9|41456.9|41488.5|41448.5|0
1654668670000|2022-06-08 06:11:10|41495.4|41455.4|41495.4|41455.4|41496.9|41456.9|41495.4|41455.4|0
1654668680000|2022-06-08 06:11:20|41491.9|41451.9|41488.4|41448.4|41491.9|41451.9|41488.4|41448.4|0
1654668690000|2022-06-08 06:11:30|41485|41445|41486.9|41446.9|41488.4|41448.4|41483.4|41443.4|0
1654668700000|2022-06-08 06:11:40|41483.4|41443.4|41483.4|41443.4|41483.4|41443.4|41483.4|41443.4|0
1654668710000|2022-06-08 06:11:50|41486.9|41446.9|41486.9|41446.9|41486.9|41446.9|41483.4|41443.4|0
1654668720000|2022-06-08 06:12:00|41483.4|41443.4|41483.4|41443.4|41488.4|41448.4|41481.9|41441.9|3
1654668730000|2022-06-08 06:12:10|41486.9|41446.9|41478.4|41438.4|41488.4|41448.4|41478.4|41438.4|2
1654668740000|2022-06-08 06:12:20|41483.4|41443.4|41478.4|41438.4|41483.4|41443.4|41478.4|41438.4|0
1654668750000|2022-06-08 06:12:30|41476.9|41436.9|41476.9|41436.9|41476.9|41436.9|41473.4|41433.4|0
1654668760000|2022-06-08 06:12:40|41473.4|41433.4|41473.4|41433.4|41476.9|41436.9|41473.4|41433.4|0
1654668770000|2022-06-08 06:12:50|41476.9|41436.9|41478.4|41438.4|41478.4|41438.4|41476.9|41436.9|1
1654668780000|2022-06-08 06:13:00|||||||||1
1654668800000|2022-06-08 06:13:20|41476.9|41436.9|41478.4|41438.4|41478.4|41438.4|41473.4|41433.4|0
1654668820000|2022-06-08 06:13:40|41476.9|41436.9|41478.4|41438.4|41478.4|41438.4|41474.9|41434.9|2
1654668850000|2022-06-08 06:14:10|41476.9|41436.9|41473.4|41433.4|41476.9|41436.9|41473.4|41433.4|0
1654668860000|2022-06-08 06:14:20|41476.9|41436.9|41473.4|41433.4|41476.9|41436.9|41473.4|41433.4|0
1654668880000|2022-06-08 06:14:40|41476.9|41436.9|41478.4|41438.4|41478.4|41438.4|41473.4|41433.4|0
1654668890000|2022-06-08 06:14:50|41473.4|41433.4|41473.4|41433.4|41473.4|41433.4|41473.4|41433.4|0
1654668900000|2022-06-08 06:15:00|41476.9|41436.9|41473.4|41433.4|41478.4|41438.4|41473.4|41433.4|8
1654668930000|2022-06-08 06:15:30|41478.4|41438.4|41478.4|41438.4|41478.4|41438.4|41478.4|41438.4|3
1654668950000|2022-06-08 06:15:50|41476.9|41436.9|41478.4|41438.4|41478.4|41438.4|41476.9|41436.9|0
1654668960000|2022-06-08 06:16:00|41476.9|41436.9|41478.4|41438.4|41478.4|41438.4|41476.9|41436.9|0
1654668970000|2022-06-08 06:16:10|41476.9|41436.9|41476.9|41436.9|41476.9|41436.9|41476.9|41436.9|1
1654668980000|2022-06-08 06:16:20|41473.4|41433.4|41473.4|41433.4|41473.4|41433.4|41473.4|41433.4|0
1654668990000|2022-06-08 06:16:30|41476.9|41436.9|41476.9|41436.9|41476.9|41436.9|41476.9|41436.9|0
1654669000000|2022-06-08 06:16:40|41473.4|41433.4|41476.9|41436.9|41476.9|41436.9|41473.4|41433.4|1
1654669010000|2022-06-08 06:16:50|41483.4|41443.4|41483.4|41443.4|41483.4|41443.4|41483.4|41443.4|4
1654669020000|2022-06-08 06:17:00|41486.9|41446.9|41486.9|41446.9|41486.9|41446.9|41486.9|41446.9|0
1654669050000|2022-06-08 06:17:30|41478.4|41438.4|41476.9|41436.9|41478.4|41438.4|41473.4|41433.4|2
1654669060000|2022-06-08 06:17:40|41473.4|41433.4|41478.4|41438.4|41478.4|41438.4|41473.4|41433.4|0
1654669080000|2022-06-08 06:18:00|41476.9|41436.9|41476.9|41436.9|41476.9|41436.9|41476.9|41436.9|0
1654669090000|2022-06-08 06:18:10|41473.4|41433.4|41469.9|41429.9|41473.4|41433.4|41469.9|41429.9|2
1654669100000|2022-06-08 06:18:20|41473.4|41433.4|41473.4|41433.4|41473.4|41433.4|41473.4|41433.4|0
1654669130000|2022-06-08 06:18:50|41476.9|41436.9|41473.4|41433.4|41476.9|41436.9|41473.4|41433.4|2
1654669150000|2022-06-08 06:19:10|||||||||2
1654669170000|2022-06-08 06:19:30|41476.9|41436.9|41478.4|41438.4|41478.4|41438.4|41476.9|41436.9|0
1654669200000|2022-06-08 06:20:00|41476.9|41436.9|41478.4|41438.4|41478.4|41438.4|41473.4|41433.4|0
1654669220000|2022-06-08 06:20:20|41476.8|41436.8|41473.4|41433.4|41476.8|41436.8|41473.4|41433.4|0
1654669230000|2022-06-08 06:20:30|41469.9|41429.9|41473.4|41433.4|41473.4|41433.4|41469.9|41429.9|1
1654669240000|2022-06-08 06:20:40|41478.4|41438.4|41476.8|41436.8|41478.4|41438.4|41476.8|41436.8|0
1654669250000|2022-06-08 06:20:50|41478.4|41438.4|41478.4|41438.4|41478.4|41438.4|41478.4|41438.4|0
1654669260000|2022-06-08 06:21:00|41478.3|41438.3|41476.8|41436.8|41478.3|41438.3|41473.3|41433.3|0
1654669270000|2022-06-08 06:21:10|41473.3|41433.3|41476.8|41436.8|41476.8|41436.8|41473.3|41433.3|0
1654669280000|2022-06-08 06:21:20|41478.3|41438.3|41481.8|41441.8|41483.3|41443.3|41478.3|41438.3|1
1654669290000|2022-06-08 06:21:30|41478.3|41438.3|41473.3|41433.3|41478.3|41438.3|41473.3|41433.3|0
1654669310000|2022-06-08 06:21:50|41478.3|41438.3|41476.8|41436.8|41478.3|41438.3|41476.8|41436.8|0
1654669320000|2022-06-08 06:22:00|41473.3|41433.3|41473.3|41433.3|41473.3|41433.3|41473.3|41433.3|0
1654669330000|2022-06-08 06:22:10|41476.8|41436.8|41473.3|41433.3|41478.3|41438.3|41473.3|41433.3|0
1654669340000|2022-06-08 06:22:20|41478.3|41438.3|41473.3|41433.3|41478.3|41438.3|41473.3|41433.3|1
1654669350000|2022-06-08 06:22:30|41476.8|41436.8|41473.3|41433.3|41476.8|41436.8|41473.3|41433.3|9
1654669360000|2022-06-08 06:22:40|41476.8|41436.8|41473.3|41433.3|41476.8|41436.8|41473.3|41433.3|0
1654669370000|2022-06-08 06:22:50|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|0
1654669440000|2022-06-08 06:24:00|41473.3|41433.3|41463.3|41423.3|41473.3|41433.3|41463.3|41423.3|3
1654669450000|2022-06-08 06:24:10|41464.8|41424.8|41464.8|41424.8|41464.8|41424.8|41463.3|41423.3|0
1654669460000|2022-06-08 06:24:20|41463.3|41423.3|41468.3|41428.3|41468.3|41428.3|41463.3|41423.3|0
1654669470000|2022-06-08 06:24:30|41463.3|41423.3|41463.3|41423.3|41463.3|41423.3|41463.3|41423.3|0
1654669500000|2022-06-08 06:25:00|41466.8|41426.8|41473.3|41433.3|41481.8|41441.8|41466.8|41426.8|18
1654669510000|2022-06-08 06:25:10|41476.8|41436.8|41473.3|41433.3|41476.8|41436.8|41473.3|41433.3|39
1654669520000|2022-06-08 06:25:20|41469.8|41429.8|41473.3|41433.3|41473.3|41433.3|41469.8|41429.8|6
1654669530000|2022-06-08 06:25:30|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|0
1654669540000|2022-06-08 06:25:40|41470.3|41430.3|41466.8|41426.8|41470.3|41430.3|41466.8|41426.8|4
1654669550000|2022-06-08 06:25:50|41458.3|41418.3|41466.8|41426.8|41466.8|41426.8|41458.3|41418.3|1
1654669560000|2022-06-08 06:26:00|41465.3|41425.3|41453.3|41413.3|41465.3|41425.3|41453.3|41413.3|0
1654669570000|2022-06-08 06:26:10|41446.8|41406.8|41446.8|41406.8|41446.8|41406.8|41443.3|41403.3|1
1654669580000|2022-06-08 06:26:20|41436.8|41396.8|41431.8|41391.8|41436.8|41396.8|41431.8|41391.8|4
1654669590000|2022-06-08 06:26:30|41435.3|41395.3|41428.3|41388.3|41436.8|41396.8|41426.8|41386.8|3
1654669600000|2022-06-08 06:26:40|41431.8|41391.8|41428.3|41388.3|41431.8|41391.8|41428.3|41388.3|0
1654669620000|2022-06-08 06:27:00|41431.8|41391.8|41431.8|41391.8|41431.8|41391.8|41428.3|41388.3|0
1654669630000|2022-06-08 06:27:10|41428.3|41388.3|41435.3|41395.3|41435.3|41395.3|41426.8|41386.8|7
1654669650000|2022-06-08 06:27:30|41439.8|41399.8|41439.8|41399.8|41439.8|41399.8|41439.8|41399.8|0
1654669660000|2022-06-08 06:27:40|41446.8|41406.8|41446.8|41406.8|41446.8|41406.8|41446.8|41406.8|0
1654669680000|2022-06-08 06:28:00|41451.8|41411.8|41455.3|41415.3|41455.3|41415.3|41451.8|41411.8|0
1654669700000|2022-06-08 06:28:20|41451.8|41411.8|41451.8|41411.8|41451.8|41411.8|41451.8|41411.8|0
1654669730000|2022-06-08 06:28:50|41450.3|41410.3|41446.8|41406.8|41450.3|41410.3|41446.8|41406.8|0
1654669740000|2022-06-08 06:29:00|41451.8|41411.8|41455.3|41415.3|41455.3|41415.3|41451.8|41411.8|0
1654669750000|2022-06-08 06:29:10|41465.3|41425.3|41456.8|41416.8|41465.3|41425.3|41456.8|41416.8|3
1654669780000|2022-06-08 06:29:40|41466.8|41426.8|41465.2|41425.2|41466.8|41426.8|41465.2|41425.2|2
1654669790000|2022-06-08 06:29:50|41461.8|41421.8|41461.8|41421.8|41461.8|41421.8|41461.8|41421.8|11
1654669800000|2022-06-08 06:30:00|41458.3|41418.3|41458.3|41418.3|41458.3|41418.3|41458.3|41418.3|0
1654669810000|2022-06-08 06:30:10|41456.8|41416.8|41456.8|41416.8|41456.8|41416.8|41456.8|41416.8|0
1654669820000|2022-06-08 06:30:20|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|41456.7|41416.7|0
1654669830000|2022-06-08 06:30:30|41455.2|41415.2|41455.2|41415.2|41455.2|41415.2|41455.2|41415.2|2
1654669840000|2022-06-08 06:30:40|41451.7|41411.7|41456.7|41416.7|41456.7|41416.7|41451.7|41411.7|0
1654669850000|2022-06-08 06:30:50|41455.2|41415.2|41481.7|41441.7|41481.7|41441.7|41455.2|41415.2|32
1654669860000|2022-06-08 06:31:00|41478.3|41438.3|41495.2|41455.2|41495.2|41455.2|41478.3|41438.3|6
1654669870000|2022-06-08 06:31:10|41493.7|41453.7|41485.2|41445.2|41493.7|41453.7|41478.2|41438.2|9
1654669880000|2022-06-08 06:31:20|41486.7|41446.7|41485.2|41445.2|41486.7|41446.7|41480.2|41440.2|3
1654669890000|2022-06-08 06:31:30|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|0
1654669900000|2022-06-08 06:31:40|41495.2|41455.2|41498.7|41458.7|41498.7|41458.7|41495.2|41455.2|0
1654669920000|2022-06-08 06:32:00|41495.2|41455.2|41501.7|41461.7|41510.2|41470.2|41495.2|41455.2|2
1654669950000|2022-06-08 06:32:30|41500.2|41460.2|41496.7|41456.7|41500.2|41460.2|41496.7|41456.7|0
1654669960000|2022-06-08 06:32:40|41500.2|41460.2|41493.7|41453.7|41500.2|41460.2|41493.7|41453.7|3
1654669970000|2022-06-08 06:32:50|41497.2|41457.2|41498.7|41458.7|41498.7|41458.7|41497.2|41457.2|1
1654669980000|2022-06-08 06:33:00|41493.7|41453.7|41495.2|41455.2|41498.7|41458.7|41493.7|41453.7|0
1654669990000|2022-06-08 06:33:10|41492.2|41452.2|41488.7|41448.7|41492.2|41452.2|41488.7|41448.7|0
1654670010000|2022-06-08 06:33:30|41495.2|41455.2|41495.2|41455.2|41495.2|41455.2|41495.2|41455.2|0
1654670020000|2022-06-08 06:33:40|41493.7|41453.7|41495.2|41455.2|41495.2|41455.2|41493.7|41453.7|0
1654670050000|2022-06-08 06:34:10|41493.7|41453.7|41493.7|41453.7|41495.2|41455.2|41493.7|41453.7|0
1654670060000|2022-06-08 06:34:20|41495.2|41455.2|41498.7|41458.7|41498.7|41458.7|41493.7|41453.7|0
1654670080000|2022-06-08 06:34:40|41493.7|41453.7|41493.7|41453.7|41495.2|41455.2|41490.2|41450.2|0
1654670100000|2022-06-08 06:35:00|41495.2|41455.2|41498.7|41458.7|41498.7|41458.7|41495.2|41455.2|0
1654670110000|2022-06-08 06:35:10|41495.2|41455.2|41498.7|41458.7|41498.7|41458.7|41493.7|41453.7|0
1654670120000|2022-06-08 06:35:20|41495.2|41455.2|41493.7|41453.7|41495.2|41455.2|41493.7|41453.7|0
1654670130000|2022-06-08 06:35:30|||||||||1
1654670140000|2022-06-08 06:35:40|41495.2|41455.2|41495.2|41455.2|41495.2|41455.2|41495.2|41455.2|0
1654670170000|2022-06-08 06:36:10|41505.2|41465.2|41505.2|41465.2|41505.2|41465.2|41505.2|41465.2|10
1654670180000|2022-06-08 06:36:20|41508.7|41468.7|41500.2|41460.2|41508.7|41468.7|41500.2|41460.2|0
1654670200000|2022-06-08 06:36:40|41505.2|41465.2|41505.2|41465.2|41508.7|41468.7|41503.7|41463.7|0
1654670210000|2022-06-08 06:36:50|41503.7|41463.7|41503.7|41463.7|41503.7|41463.7|41503.7|41463.7|0
1654670220000|2022-06-08 06:37:00|41505.2|41465.2|41503.7|41463.7|41505.2|41465.2|41503.7|41463.7|0
1654670230000|2022-06-08 06:37:10|41505.2|41465.2|41495.2|41455.2|41505.2|41465.2|41493.7|41453.7|3
1654670240000|2022-06-08 06:37:20|41493.7|41453.7|41491.7|41451.7|41495.2|41455.2|41490.2|41450.2|15
1654670250000|2022-06-08 06:37:30|41495.2|41455.2|41495.2|41455.2|41495.2|41455.2|41495.2|41455.2|0
1654670270000|2022-06-08 06:37:50|41498.7|41458.7|41498.7|41458.7|41498.7|41458.7|41498.7|41458.7|0
1654670280000|2022-06-08 06:38:00|41495.2|41455.2|41490.2|41450.2|41495.2|41455.2|41490.2|41450.2|0
1654670290000|2022-06-08 06:38:10|41491.7|41451.7|41480.2|41440.2|41491.7|41451.7|41480.2|41440.2|0
1654670310000|2022-06-08 06:38:30|41485.2|41445.2|41485.2|41445.2|41485.2|41445.2|41480.2|41440.2|0
1654670320000|2022-06-08 06:38:40|41480.2|41440.2|41481.7|41441.7|41481.7|41441.7|41480.2|41440.2|0
1654670340000|2022-06-08 06:39:00|41480.2|41440.2|41481.7|41441.7|41485.2|41445.2|41480.2|41440.2|0
1654670350000|2022-06-08 06:39:10|41485.2|41445.2|41481.7|41441.7|41485.2|41445.2|41481.7|41441.7|2
1654670390000|2022-06-08 06:39:50|41480.1|41440.1|41480.1|41440.1|41483.6|41443.6|41480.1|41440.1|0
1654670400000|2022-06-08 06:40:00|41476.7|41436.7|41480.1|41440.1|41483.6|41443.6|41476.7|41436.7|10
1654670410000|2022-06-08 06:40:10|41485.1|41445.1|41481.7|41441.7|41485.1|41445.1|41481.7|41441.7|11
1654670420000|2022-06-08 06:40:20|41480.1|41440.1|41480.1|41440.1|41483.6|41443.6|41476.7|41436.7|0
1654670430000|2022-06-08 06:40:30|41476.7|41436.7|41461.6|41421.6|41476.7|41436.7|41461.6|41421.6|37
1654670440000|2022-06-08 06:40:40|41460.1|41420.1|41456.6|41416.6|41460.1|41420.1|41456.6|41416.6|2
1654670460000|2022-06-08 06:41:00|41455.1|41415.1|41451.6|41411.6|41455.1|41415.1|41451.6|41411.6|1
1654670470000|2022-06-08 06:41:10|41445.1|41405.1|41445.1|41405.1|41445.1|41405.1|41445.1|41405.1|1
1654670480000|2022-06-08 06:41:20|41443.6|41403.6|41436.6|41396.6|41443.6|41403.6|41436.6|41396.6|0
1654670490000|2022-06-08 06:41:30|41440.1|41400.1|41440.1|41400.1|41445.1|41405.1|41436.6|41396.6|3
1654670500000|2022-06-08 06:41:40|41441.6|41401.6|41440.1|41400.1|41441.6|41401.6|41440.1|41400.1|0
1654670510000|2022-06-08 06:41:50|41435.1|41395.1|41433.6|41393.6|41435.1|41395.1|41433.6|41393.6|11
1654670520000|2022-06-08 06:42:00|41435.1|41395.1|41433.6|41393.6|41435.1|41395.1|41432.1|41392.1|4
1654670540000|2022-06-08 06:42:20|41435.1|41395.1|41438.6|41398.6|41438.6|41398.6|41435.1|41395.1|0
1654670550000|2022-06-08 06:42:30|41435.1|41395.1|41415.1|41375.1|41435.1|41395.1|41415.1|41375.1|4
1654670560000|2022-06-08 06:42:40|41410.1|41370.1|41415.1|41375.1|41415.1|41375.1|41410.1|41370.1|3
1654670590000|2022-06-08 06:43:10|41413.6|41373.6|41411.6|41371.6|41413.6|41373.6|41411.6|41371.6|0
1654670610000|2022-06-08 06:43:30|41410.1|41370.1|41410.1|41370.1|41410.1|41370.1|41410.1|41370.1|0
1654670620000|2022-06-08 06:43:40|41413.6|41373.6|41415.1|41375.1|41415.1|41375.1|41413.6|41373.6|1
1654670640000|2022-06-08 06:44:00|41410.1|41370.1|41410.1|41370.1|41413.6|41373.6|41410.1|41370.1|0
1654670650000|2022-06-08 06:44:10|41413.6|41373.6|41413.6|41373.6|41413.6|41373.6|41410.1|41370.1|0
1654670700000|2022-06-08 06:45:00|41415.1|41375.1|41425.1|41385.1|41428.6|41388.6|41415.1|41375.1|4
1654670730000|2022-06-08 06:45:30|41423.6|41383.6|41415.1|41375.1|41423.6|41383.6|41415.1|41375.1|3
1654670740000|2022-06-08 06:45:40|41416.6|41376.6|41415.1|41375.1|41416.6|41376.6|41415.1|41375.1|12
1654670760000|2022-06-08 06:46:00|41413.6|41373.6|41413.6|41373.6|41413.6|41373.6|41413.6|41373.6|0
1654670770000|2022-06-08 06:46:10|41410.1|41370.1|41405.1|41365.1|41410.1|41370.1|41403.6|41363.6|6
1654670780000|2022-06-08 06:46:20|41403.6|41363.6|41403.6|41363.6|41403.6|41363.6|41403.6|41363.6|0
1654670820000|2022-06-08 06:47:00|41395.1|41355.1|41400.6|41360.6|41407.1|41367.1|41395.1|41355.1|87
1654670830000|2022-06-08 06:47:10|41397.1|41357.1|41397.1|41357.1|41400.6|41360.6|41397.1|41357.1|0
1654670840000|2022-06-08 06:47:20|41400.6|41360.6|41402.1|41362.1|41402.1|41362.1|41400.6|41360.6|0
1654670850000|2022-06-08 06:47:30|41400.6|41360.6|41410.6|41370.6|41410.6|41370.6|41397.1|41357.1|0
1654670860000|2022-06-08 06:47:40|41415.6|41375.6|41412.1|41372.1|41415.6|41375.6|41412.1|41372.1|1
1654670870000|2022-06-08 06:47:50|41415.6|41375.6|41410.6|41370.6|41419|41379|41410.6|41370.6|0
1654670880000|2022-06-08 06:48:00|41412.1|41372.1|41412.1|41372.1|41412.1|41372.1|41412.1|41372.1|0
1654670890000|2022-06-08 06:48:10|41420.5|41380.5|41407.1|41367.1|41420.5|41380.5|41407.1|41367.1|2
1654670900000|2022-06-08 06:48:20|41403.6|41363.6|41402.1|41362.1|41403.6|41363.6|41402.1|41362.1|1
1654670920000|2022-06-08 06:48:40|||||||||1
1654670930000|2022-06-08 06:48:50|41402|41362|41410.5|41370.5|41410.5|41370.5|41402|41362|3
1654670940000|2022-06-08 06:49:00|41407|41367|41402|41362|41410.5|41370.5|41402|41362|2
1654670960000|2022-06-08 06:49:20|41400.5|41360.5|41400.5|41360.5|41400.5|41360.5|41397|41357|0
1654670970000|2022-06-08 06:49:30|41402|41362|41402|41362|41402|41362|41400.5|41360.5|0
1654670980000|2022-06-08 06:49:40|41400.5|41360.5|41402|41362|41402|41362|41400.5|41360.5|0
1654671000000|2022-06-08 06:50:00|41400.5|41360.5|41402|41362|41402|41362|41400.5|41360.5|0
1654671010000|2022-06-08 06:50:10|41397|41357|41392|41352|41397|41357|41392|41352|4
1654671030000|2022-06-08 06:50:30|41397|41357|41402|41362|41402|41362|41397|41357|1
1654671040000|2022-06-08 06:50:40|41409|41369|41405.5|41365.5|41409|41369|41402|41362|0
1654671050000|2022-06-08 06:50:50|41402|41362|41402|41362|41402|41362|41402|41362|0
1654671070000|2022-06-08 06:51:10|41405.5|41365.5|41405.5|41365.5|41405.5|41365.5|41405.5|41365.5|0
1654671090000|2022-06-08 06:51:30|41402|41362|41402|41362|41402|41362|41402|41362|0
1654671120000|2022-06-08 06:52:00|41405.5|41365.5|41410.5|41370.5|41410.5|41370.5|41402|41362|0
1654671130000|2022-06-08 06:52:10|41409|41369|41402|41362|41409|41369|41400.5|41360.5|0
1654671140000|2022-06-08 06:52:20|41400.5|41360.5|41400.5|41360.5|41400.5|41360.5|41400.5|41360.5|0
1654671170000|2022-06-08 06:52:50|41404|41364|41439|41399|41439|41399|41404|41364|6
1654671180000|2022-06-08 06:53:00|41440.5|41400.5|41425.5|41385.5|41440.5|41400.5|41425.5|41385.5|2
1654671210000|2022-06-08 06:53:30|41429|41389|41429|41389|41429|41389|41429|41389|0
1654671220000|2022-06-08 06:53:40|41430.5|41390.5|41425.5|41385.5|41430.5|41390.5|41422|41382|0
1654671240000|2022-06-08 06:54:00|41422|41382|41412|41372|41422|41382|41412|41372|1
1654671280000|2022-06-08 06:54:40|41409|41369|41405.5|41365.5|41409|41369|41405.5|41365.5|2
1654671300000|2022-06-08 06:55:00|41409|41369|41410.5|41370.5|41410.5|41370.5|41409|41369|0
1654671310000|2022-06-08 06:55:10|41405.5|41365.5|41400.5|41360.5|41405.5|41365.5|41400.5|41360.5|0
1654671320000|2022-06-08 06:55:20|41395.5|41355.5|41400.5|41360.5|41400.5|41360.5|41392|41352|4
1654671330000|2022-06-08 06:55:30|41397|41357|41409|41369|41409|41369|41395.5|41355.5|4
1654671340000|2022-06-08 06:55:40|41405.5|41365.5|41405.5|41365.5|41405.5|41365.5|41405.5|41365.5|0
1654671350000|2022-06-08 06:55:50|41402|41362|41405.5|41365.5|41405.5|41365.5|41402|41362|0
1654671360000|2022-06-08 06:56:00|41398.5|41358.5|41405.5|41365.5|41409|41369|41398.5|41358.5|5
1654671370000|2022-06-08 06:56:10|41402|41362|41399|41359|41402|41362|41395.5|41355.5|0
1654671380000|2022-06-08 06:56:20|41395.5|41355.5|41395.5|41355.5|41395.5|41355.5|41395.5|41355.5|0
1654671420000|2022-06-08 06:57:00|41392|41352|41395.5|41355.5|41395.5|41355.5|41392|41352|0
1654671450000|2022-06-08 06:57:30|41399|41359|41399|41359|41399|41359|41395.5|41355.5|0
1654671470000|2022-06-08 06:57:50|41400.5|41360.5|41398.9|41358.9|41400.5|41360.5|41398.9|41358.9|0
1654671480000|2022-06-08 06:58:00|41400.5|41360.5|41400.5|41360.5|41400.5|41360.5|41400.5|41360.5|0
1654671510000|2022-06-08 06:58:30|41400.4|41360.4|41400.4|41360.4|41400.4|41360.4|41400.4|41360.4|0
1654671520000|2022-06-08 06:58:40|41398.9|41358.9|41398.9|41358.9|41398.9|41358.9|41398.9|41358.9|1
1654671530000|2022-06-08 06:58:50|41395.4|41355.4|41398.9|41358.9|41398.9|41358.9|41395.4|41355.4|0
1654671540000|2022-06-08 06:59:00|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|3
1654671560000|2022-06-08 06:59:20|41413.9|41373.9|41418.9|41378.9|41418.9|41378.9|41413.9|41373.9|0
1654671580000|2022-06-08 06:59:40|41415.9|41375.9|41415.9|41375.9|41415.9|41375.9|41412.4|41372.4|18
1654671590000|2022-06-08 06:59:50|41418.9|41378.9|41418.9|41378.9|41418.9|41378.9|41418.9|41378.9|1
1654671600000|2022-06-08 07:00:00|41412.4|41372.4|41408.9|41368.9|41412.4|41372.4|41403.9|41363.9|1
1654671610000|2022-06-08 07:00:10|41403.9|41363.9|41408.9|41368.9|41408.9|41368.9|41403.9|41363.9|0
1654671670000|2022-06-08 07:01:10|||||||||1
1654671690000|2022-06-08 07:01:30|||||||||1
1654671700000|2022-06-08 07:01:40|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|0
1654671720000|2022-06-08 07:02:00|41405.4|41365.4|41405.4|41365.4|41405.4|41365.4|41405.4|41365.4|1
1654671730000|2022-06-08 07:02:10|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|0
1654671780000|2022-06-08 07:03:00|41407.4|41367.4|41400.4|41360.4|41407.4|41367.4|41400.4|41360.4|0
1654671800000|2022-06-08 07:03:20|41393.9|41353.9|41407.4|41367.4|41407.4|41367.4|41393.9|41353.9|3
1654671810000|2022-06-08 07:03:30|41405.9|41365.9|41402.4|41362.4|41407.4|41367.4|41402.4|41362.4|0
1654671820000|2022-06-08 07:03:40|41405.9|41365.9|41398.9|41358.9|41407.4|41367.4|41398.9|41358.9|0
1654671840000|2022-06-08 07:04:00|41402.4|41362.4|41398.9|41358.9|41402.4|41362.4|41397.4|41357.4|6
1654671850000|2022-06-08 07:04:10|41402.4|41362.4|41401.9|41361.9|41403.9|41363.9|41397.4|41357.4|3
1654671860000|2022-06-08 07:04:20|41400.4|41360.4|41401.9|41361.9|41401.9|41361.9|41400.4|41360.4|0
1654671870000|2022-06-08 07:04:30|41400.4|41360.4|41400.4|41360.4|41401.9|41361.9|41400.4|41360.4|0
1654671880000|2022-06-08 07:04:40|41398.9|41358.9|41398.9|41358.9|41398.9|41358.9|41398.9|41358.9|0
1654671890000|2022-06-08 07:04:50|41397.4|41357.4|41400.4|41360.4|41401.9|41361.9|41397.4|41357.4|12
1654671900000|2022-06-08 07:05:00|41401.9|41361.9|41408.9|41368.9|41408.9|41368.9|41401.9|41361.9|0
1654671930000|2022-06-08 07:05:30|41405.4|41365.4|41398.9|41358.9|41405.4|41365.4|41398.9|41358.9|0
1654671940000|2022-06-08 07:05:40|41395.4|41355.4|41395.4|41355.4|41395.4|41355.4|41395.4|41355.4|0
1654671960000|2022-06-08 07:06:00|41398.9|41358.9|41398.9|41358.9|41400.4|41360.4|41398.9|41358.9|0
1654671990000|2022-06-08 07:06:30|41400.4|41360.4|41398.9|41358.9|41400.4|41360.4|41395.4|41355.4|0
1654672010000|2022-06-08 07:06:50|41395.4|41355.4|41391.9|41351.9|41395.4|41355.4|41390.4|41350.4|8
1654672020000|2022-06-08 07:07:00|41390.4|41350.4|41400.4|41360.4|41400.4|41360.4|41386.9|41346.9|11
1654672030000|2022-06-08 07:07:10|41398.9|41358.9|41395.4|41355.4|41398.9|41358.9|41391.9|41351.9|0
1654672040000|2022-06-08 07:07:20|41390.4|41350.4|41391.9|41351.9|41391.9|41351.9|41390.4|41350.4|1
1654672080000|2022-06-08 07:08:00|41390.4|41350.4|41391.9|41351.9|41391.9|41351.9|41390.4|41350.4|1
1654672090000|2022-06-08 07:08:10|41408.9|41368.9|41410.4|41370.4|41410.4|41370.4|41408.9|41368.9|2
1654672120000|2022-06-08 07:08:40|41410.3|41370.3|41410.3|41370.3|41410.3|41370.3|41410.3|41370.3|8
1654672130000|2022-06-08 07:08:50|41408.8|41368.8|41408.8|41368.8|41408.8|41368.8|41408.8|41368.8|2
1654672140000|2022-06-08 07:09:00|41410.3|41370.3|41410.3|41370.3|41410.3|41370.3|41410.3|41370.3|0
1654672150000|2022-06-08 07:09:10|41408.8|41368.8|41408.8|41368.8|41408.8|41368.8|41408.8|41368.8|1
1654672170000|2022-06-08 07:09:30|||||||||4
1654672180000|2022-06-08 07:09:40|41403.8|41363.8|41398.8|41358.8|41403.8|41363.8|41398.8|41358.8|1
1654672200000|2022-06-08 07:10:00|41395.3|41355.3|41395.3|41355.3|41395.3|41355.3|41395.3|41355.3|0
1654672220000|2022-06-08 07:10:20|41391.8|41351.8|41391.8|41351.8|41391.8|41351.8|41391.8|41351.8|0
1654672230000|2022-06-08 07:10:30|41398.8|41358.8|41410.3|41370.3|41410.3|41370.3|41398.8|41358.8|2
1654672260000|2022-06-08 07:11:00|41399.8|41359.8|41384.8|41344.8|41399.8|41359.8|41384.8|41344.8|17
1654672270000|2022-06-08 07:11:10|41388.3|41348.3|41391.8|41351.8|41395.3|41355.3|41388.3|41348.3|0
1654672290000|2022-06-08 07:11:30|41390.3|41350.3|41381.8|41341.8|41390.3|41350.3|41381.8|41341.8|2
1654672300000|2022-06-08 07:11:40|41380.3|41340.3|41376.8|41336.8|41380.3|41340.3|41373.3|41333.3|0
1654672340000|2022-06-08 07:12:20|41373.3|41333.3|41376.8|41336.8|41376.8|41336.8|41373.3|41333.3|0
1654672350000|2022-06-08 07:12:30|41380.3|41340.3|41388.8|41348.8|41390.3|41350.3|41380.3|41340.3|1
1654672370000|2022-06-08 07:12:50|41385.3|41345.3|41381.8|41341.8|41385.3|41345.3|41381.8|41341.8|0
1654672380000|2022-06-08 07:13:00|41390.3|41350.3|41390.3|41350.3|41390.3|41350.3|41388.8|41348.8|1
1654672390000|2022-06-08 07:13:10|41391.8|41351.8|41388.8|41348.8|41391.8|41351.8|41388.8|41348.8|0
1654672400000|2022-06-08 07:13:20|41390.3|41350.3|41390.3|41350.3|41390.3|41350.3|41390.3|41350.3|0
1654672410000|2022-06-08 07:13:30|41388.8|41348.8|41385.3|41345.3|41388.8|41348.8|41385.3|41345.3|0
1654672420000|2022-06-08 07:13:40|41383.8|41343.8|41390.3|41350.3|41390.3|41350.3|41383.8|41343.8|1
1654672430000|2022-06-08 07:13:50|41391.8|41351.8|41395.3|41355.3|41395.3|41355.3|41391.8|41351.8|0
1654672440000|2022-06-08 07:14:00|41398.8|41358.8|41401.8|41361.8|41401.8|41361.8|41398.8|41358.8|0
1654672450000|2022-06-08 07:14:10|41400.3|41360.3|41401.8|41361.8|41401.8|41361.8|41400.3|41360.3|0
1654672480000|2022-06-08 07:14:40|41408.8|41368.8|41405.3|41365.3|41408.8|41368.8|41405.3|41365.3|0
1654672490000|2022-06-08 07:14:50|41408.8|41368.8|41413.8|41373.8|41413.8|41373.8|41405.3|41365.3|5
1654672510000|2022-06-08 07:15:10|||||||||1
1654672520000|2022-06-08 07:15:20|41410.3|41370.3|41430.3|41390.3|41430.3|41390.3|41408.8|41368.8|2
1654672540000|2022-06-08 07:15:40|41431.8|41391.8|41431.8|41391.8|41431.8|41391.8|41431.8|41391.8|0
1654672550000|2022-06-08 07:15:50|41435.3|41395.3|41435.3|41395.3|41435.3|41395.3|41435.3|41395.3|0
1654672570000|2022-06-08 07:16:10|41436.8|41396.8|41436.8|41396.8|41436.8|41396.8|41436.8|41396.8|0
1654672580000|2022-06-08 07:16:20|41435.3|41395.3|41445.3|41405.3|41445.3|41405.3|41435.3|41395.3|1
1654672590000|2022-06-08 07:16:30|41441.8|41401.8|41445.3|41405.3|41445.3|41405.3|41440.3|41400.3|1
1654672610000|2022-06-08 07:16:50|41446.8|41406.8|41446.8|41406.8|41446.8|41406.8|41445.3|41405.3|0
1654672620000|2022-06-08 07:17:00|41451.8|41411.8|41451.8|41411.8|41453.3|41413.3|41451.8|41411.8|3
1654672640000|2022-06-08 07:17:20|41455.3|41415.3|41455.3|41415.3|41455.3|41415.3|41455.3|41415.3|0
1654672650000|2022-06-08 07:17:30|41451.8|41411.8|41451.8|41411.8|41451.8|41411.8|41451.8|41411.8|0
1654672670000|2022-06-08 07:17:50|41450.3|41410.3|41450.3|41410.3|41450.3|41410.3|41450.3|41410.3|0
1654672680000|2022-06-08 07:18:00|||||||||1
1654672690000|2022-06-08 07:18:10|41448.8|41408.8|41440.3|41400.3|41448.8|41408.8|41440.3|41400.3|0
1654672700000|2022-06-08 07:18:20|41436.8|41396.8|41436.8|41396.8|41436.8|41396.8|41436.8|41396.8|0
1654672740000|2022-06-08 07:19:00|41431.8|41391.8|41430.3|41390.3|41431.8|41391.8|41430.3|41390.3|2
1654672750000|2022-06-08 07:19:10|41430.2|41390.2|41426.8|41386.8|41430.2|41390.2|41426.8|41386.8|0
1654672760000|2022-06-08 07:19:20|41430.2|41390.2|41430.2|41390.2|41430.2|41390.2|41430.2|41390.2|0
1654672770000|2022-06-08 07:19:30|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|1
1654672910000|2022-06-08 07:21:50|41424.7|41384.7|41428.2|41388.2|41428.2|41388.2|41424.7|41384.7|0
1654672920000|2022-06-08 07:22:00|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|0
1654672930000|2022-06-08 07:22:10|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|0
1654672980000|2022-06-08 07:23:00|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|0
1654673010000|2022-06-08 07:23:30|41424.7|41384.7|41424.7|41384.7|41424.7|41384.7|41424.7|41384.7|0
1654673040000|2022-06-08 07:24:00|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|0
1654673120000|2022-06-08 07:25:20|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|5
1654673140000|2022-06-08 07:25:40|||||||||5
1654673150000|2022-06-08 07:25:50|||||||||2
1654673160000|2022-06-08 07:26:00|||||||||6
1654673170000|2022-06-08 07:26:10|41441.7|41401.7|41446.7|41406.7|41446.7|41406.7|41441.7|41401.7|3
1654673190000|2022-06-08 07:26:30|41443.2|41403.2|41441.7|41401.7|41443.2|41403.2|41441.7|41401.7|2
1654673200000|2022-06-08 07:26:40|41438.2|41398.2|41438.2|41398.2|41443.2|41403.2|41438.2|41398.2|2
1654673220000|2022-06-08 07:27:00|41436.2|41396.2|41439.7|41399.7|41439.7|41399.7|41436.2|41396.2|0
1654673230000|2022-06-08 07:27:10|41443.2|41403.2|41443.2|41403.2|41443.2|41403.2|41443.2|41403.2|0
1654673240000|2022-06-08 07:27:20|41439.7|41399.7|41439.7|41399.7|41439.7|41399.7|41439.7|41399.7|0
1654673260000|2022-06-08 07:27:40|41436.2|41396.2|41433.2|41393.2|41436.2|41396.2|41433.2|41393.2|2
1654673300000|2022-06-08 07:28:20|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|1
1654673320000|2022-06-08 07:28:40|41428.2|41388.2|41424.7|41384.7|41428.2|41388.2|41424.7|41384.7|0
1654673350000|2022-06-08 07:29:10|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|0
1654673390000|2022-06-08 07:29:50|41424.7|41384.7|41424.7|41384.7|41424.7|41384.7|41424.7|41384.7|0
1654673400000|2022-06-08 07:30:00|41423.2|41383.2|41423.2|41383.2|41423.2|41383.2|41423.2|41383.2|0
1654673410000|2022-06-08 07:30:10|41423.1|41383.1|41423.1|41383.1|41423.1|41383.1|41423.1|41383.1|0
1654673430000|2022-06-08 07:30:30|41419.7|41379.7|41423.1|41383.1|41423.1|41383.1|41419.7|41379.7|0
1654673460000|2022-06-08 07:31:00|41416.1|41376.1|41416.1|41376.1|41416.1|41376.1|41416.1|41376.1|0
1654673480000|2022-06-08 07:31:20|41414.6|41374.6|41414.6|41374.6|41414.6|41374.6|41414.6|41374.6|2
1654673490000|2022-06-08 07:31:30|41413.1|41373.1|41413.1|41373.1|41413.1|41373.1|41413.1|41373.1|0
1654673500000|2022-06-08 07:31:40|41409.6|41369.6|41401.1|41361.1|41409.6|41369.6|41401.1|41361.1|3
1654673510000|2022-06-08 07:31:50|41399.6|41359.6|41399.6|41359.6|41403.1|41363.1|41399.6|41359.6|0
1654673520000|2022-06-08 07:32:00|41396.1|41356.1|41399.6|41359.6|41399.6|41359.6|41396.1|41356.1|0
1654673530000|2022-06-08 07:32:10|41396.1|41356.1|41396.1|41356.1|41396.1|41356.1|41396.1|41356.1|0
1654673540000|2022-06-08 07:32:20|41403.1|41363.1|41403.1|41363.1|41403.1|41363.1|41403.1|41363.1|2
1654673550000|2022-06-08 07:32:30|41399.6|41359.6|41394.6|41354.6|41399.6|41359.6|41389.6|41349.6|2
1654673560000|2022-06-08 07:32:40|41393.1|41353.1|41388.1|41348.1|41393.1|41353.1|41388.1|41348.1|4
1654673570000|2022-06-08 07:32:50|41389.6|41349.6|41391.1|41351.1|41394.6|41354.6|41389.6|41349.6|0
1654673580000|2022-06-08 07:33:00|41394.6|41354.6|41394.6|41354.6|41394.6|41354.6|41394.6|41354.6|0
1654673590000|2022-06-08 07:33:10|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|0
1654673610000|2022-06-08 07:33:30|41396.1|41356.1|41396.1|41356.1|41396.1|41356.1|41396.1|41356.1|0
1654673630000|2022-06-08 07:33:50|41394.6|41354.6|41388.1|41348.1|41394.6|41354.6|41388.1|41348.1|0
1654673640000|2022-06-08 07:34:00|41389.6|41349.6|41389.6|41349.6|41389.6|41349.6|41389.6|41349.6|0
1654673660000|2022-06-08 07:34:20|41398.1|41358.1|41398.1|41358.1|41399.6|41359.6|41398.1|41358.1|0
1654673700000|2022-06-08 07:35:00|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|0
1654673720000|2022-06-08 07:35:20|41391.6|41351.6|41393.1|41353.1|41393.1|41353.1|41388.1|41348.1|6
1654673730000|2022-06-08 07:35:30|41388.1|41348.1|41388.1|41348.1|41388.1|41348.1|41388.1|41348.1|1
1654673750000|2022-06-08 07:35:50|41389.6|41349.6|41389.6|41349.6|41389.6|41349.6|41388.1|41348.1|0
1654673770000|2022-06-08 07:36:10|41388.1|41348.1|41389.6|41349.6|41389.6|41349.6|41388.1|41348.1|0
1654673780000|2022-06-08 07:36:20|41393.1|41353.1|41396.6|41356.6|41396.6|41356.6|41393.1|41353.1|0
1654673810000|2022-06-08 07:36:50|41386.6|41346.6|41386.6|41346.6|41386.6|41346.6|41386.6|41346.6|3
1654673820000|2022-06-08 07:37:00|41383.1|41343.1|41383.1|41343.1|41383.1|41343.1|41378.1|41338.1|0
1654673840000|2022-06-08 07:37:20|41379.6|41339.6|41391.6|41351.6|41391.6|41351.6|41379.6|41339.6|1
1654673850000|2022-06-08 07:37:30|41393.1|41353.1|41398.1|41358.1|41398.1|41358.1|41393.1|41353.1|1
1654673870000|2022-06-08 07:37:50|41399.6|41359.6|41398.1|41358.1|41399.6|41359.6|41398.1|41358.1|0
1654673880000|2022-06-08 07:38:00|41399.6|41359.6|41406.6|41366.6|41406.6|41366.6|41399.6|41359.6|1
1654673890000|2022-06-08 07:38:10|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|0
1654673900000|2022-06-08 07:38:20|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|41406.6|41366.6|0
1654674010000|2022-06-08 07:40:10|41406.5|41366.5|41406.5|41366.5|41406.5|41366.5|41406.5|41366.5|4
1654674020000|2022-06-08 07:40:20|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|41399.6|41359.6|0
1654674030000|2022-06-08 07:40:30|41406.5|41366.5|41406.5|41366.5|41406.5|41366.5|41406.5|41366.5|0
1654674040000|2022-06-08 07:40:40|41403|41363|41403|41363|41403|41363|41403|41363|0
1654674070000|2022-06-08 07:41:10|41406.5|41366.5|41406.5|41366.5|41406.5|41366.5|41406.5|41366.5|0
1654674120000|2022-06-08 07:42:00|41403|41363|41403|41363|41403|41363|41403|41363|1
1654674130000|2022-06-08 07:42:10|41399.5|41359.5|41388|41348|41399.5|41359.5|41388|41348|21
1654674160000|2022-06-08 07:42:40|41386.5|41346.5|41386.5|41346.5|41386.5|41346.5|41386.5|41346.5|0
1654674240000|2022-06-08 07:44:00|41388|41348|41388|41348|41388|41348|41388|41348|1
1654674250000|2022-06-08 07:44:10|41389.5|41349.5|41388|41348|41389.5|41349.5|41388|41348|1
1654674280000|2022-06-08 07:44:40|41379.5|41339.5|41379.5|41339.5|41379.5|41339.5|41379.5|41339.5|2
1654674290000|2022-06-08 07:44:50|41385|41345|41378|41338|41385|41345|41378|41338|0
1654674310000|2022-06-08 07:45:10|||||||||1
1654674350000|2022-06-08 07:45:50|41383|41343|41378|41338|41383|41343|41378|41338|1
1654674380000|2022-06-08 07:46:20|41376.5|41336.5|41371.5|41331.5|41376.5|41336.5|41371.5|41331.5|5
1654674390000|2022-06-08 07:46:30|41368|41328|41368|41328|41368|41328|41368|41328|0
1654674410000|2022-06-08 07:46:50|41361.5|41321.5|41365|41325|41368|41328|41361.5|41321.5|1
1654674420000|2022-06-08 07:47:00|41361.5|41321.5|41368|41328|41368|41328|41361.5|41321.5|0
1654674440000|2022-06-08 07:47:20|||||||||1
1654674450000|2022-06-08 07:47:30|41369.5|41329.5|41384.5|41344.5|41384.5|41344.5|41369.5|41329.5|1
1654674460000|2022-06-08 07:47:40|41381|41341|41398|41358|41398|41358|41381|41341|6
1654674470000|2022-06-08 07:47:50|41401.5|41361.5|41414.5|41374.5|41414.5|41374.5|41401.5|41361.5|1
1654674480000|2022-06-08 07:48:00|41416|41376|41414.5|41374.5|41418|41378|41414.5|41374.5|0
1654674540000|2022-06-08 07:49:00|41418|41378|41411|41371|41418|41378|41411|41371|1
1654674550000|2022-06-08 07:49:10|41414.5|41374.5|41404.5|41364.5|41414.5|41374.5|41404.5|41364.5|0
1654674570000|2022-06-08 07:49:30|41406|41366|41404.5|41364.5|41406|41366|41404.5|41364.5|1
1654674580000|2022-06-08 07:49:40|41409.5|41369.5|41409.5|41369.5|41409.5|41369.5|41409.5|41369.5|0
1654674590000|2022-06-08 07:49:50|41408|41368|41408|41368|41408|41368|41408|41368|0
1654674600000|2022-06-08 07:50:00|41404.5|41364.5|41411|41371|41411|41371|41404.5|41364.5|0
1654674610000|2022-06-08 07:50:10|41407.5|41367.5|41404.5|41364.5|41407.5|41367.5|41404.5|41364.5|0
1654674650000|2022-06-08 07:50:50|41404.4|41364.4|41404.4|41364.4|41404.4|41364.4|41404.4|41364.4|0
1654674690000|2022-06-08 07:51:30|41399.4|41359.4|41404.4|41364.4|41404.4|41364.4|41399.4|41359.4|0
1654674700000|2022-06-08 07:51:40|41400.9|41360.9|41400.9|41360.9|41400.9|41360.9|41400.9|41360.9|0
1654674710000|2022-06-08 07:51:50|41404.4|41364.4|41404.4|41364.4|41404.4|41364.4|41404.4|41364.4|0
1654674740000|2022-06-08 07:52:20|41405.9|41365.9|41404.4|41364.4|41405.9|41365.9|41404.4|41364.4|0
1654674760000|2022-06-08 07:52:40|41399.4|41359.4|41400.9|41360.9|41400.9|41360.9|41399.4|41359.4|0
1654674770000|2022-06-08 07:52:50|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|41395.9|41355.9|11
1654674780000|2022-06-08 07:53:00|41400.9|41360.9|41400.9|41360.9|41405.9|41365.9|41400.9|41360.9|6
1654674790000|2022-06-08 07:53:10|41397.4|41357.4|41404.4|41364.4|41405.9|41365.9|41397.4|41357.4|0
1654674810000|2022-06-08 07:53:30|41405.9|41365.9|41405.9|41365.9|41405.9|41365.9|41405.9|41365.9|0
1654674820000|2022-06-08 07:53:40|41402.4|41362.4|41402.4|41362.4|41402.4|41362.4|41402.4|41362.4|0
1654674840000|2022-06-08 07:54:00|41405.9|41365.9|41407.4|41367.4|41414.4|41374.4|41405.9|41365.9|2
1654674850000|2022-06-08 07:54:10|41405.9|41365.9|41407.4|41367.4|41407.4|41367.4|41405.9|41365.9|0
1654674880000|2022-06-08 07:54:40|41405.9|41365.9|41405.9|41365.9|41405.9|41365.9|41405.9|41365.9|0
1654674890000|2022-06-08 07:54:50|41420.4|41380.4|41427.4|41387.4|41427.4|41387.4|41420.4|41380.4|9
1654674900000|2022-06-08 07:55:00|41420.9|41380.9|41427.4|41387.4|41427.4|41387.4|41420.9|41380.9|1
1654674910000|2022-06-08 07:55:10|41434.4|41394.4|41434.4|41394.4|41434.4|41394.4|41434.4|41394.4|1
1654674940000|2022-06-08 07:55:40|41430.9|41390.9|41430.9|41390.9|41430.9|41390.9|41430.9|41390.9|0
1654674950000|2022-06-08 07:55:50|41434.4|41394.4|41434.4|41394.4|41434.4|41394.4|41434.4|41394.4|0
1654674960000|2022-06-08 07:56:00|||||||||1
1654675030000|2022-06-08 07:57:10|41444.9|41404.9|41460.9|41420.9|41460.9|41420.9|41444.9|41404.9|6
1654675040000|2022-06-08 07:57:20|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|0
1654675050000|2022-06-08 07:57:30|41460.9|41420.9|41467.4|41427.4|41467.4|41427.4|41460.9|41420.9|1
1654675060000|2022-06-08 07:57:40|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|4
1654675080000|2022-06-08 07:58:00|41465.9|41425.9|41477.4|41437.4|41477.4|41437.4|41465.9|41425.9|9
1654675100000|2022-06-08 07:58:20|41478.9|41438.9|41467.4|41427.4|41478.9|41438.9|41467.4|41427.4|1
1654675120000|2022-06-08 07:58:40|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|0
1654675130000|2022-06-08 07:58:50|41462.4|41422.4|41457.4|41417.4|41462.4|41422.4|41457.4|41417.4|1
1654675140000|2022-06-08 07:59:00|41455.9|41415.9|41455.9|41415.9|41455.9|41415.9|41455.9|41415.9|0
1654675160000|2022-06-08 07:59:20|41452.4|41412.4|41452.4|41412.4|41455.9|41415.9|41452.4|41412.4|0
1654675170000|2022-06-08 07:59:30|41455.9|41415.9|41455.9|41415.9|41455.9|41415.9|41455.9|41415.9|0
1654675180000|2022-06-08 07:59:40|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|1
1654675200000|2022-06-08 08:00:00|||||||||1
1654675220000|2022-06-08 08:00:20|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|24
1654675240000|2022-06-08 08:00:40|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|6
1654675250000|2022-06-08 08:00:50|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|1
1654675260000|2022-06-08 08:01:00|41435.9|41395.9|41432.4|41392.4|41437.4|41397.4|41432.4|41392.4|0
1654675270000|2022-06-08 08:01:10|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|1
1654675290000|2022-06-08 08:01:30|41427.3|41387.3|41427.3|41387.3|41427.3|41387.3|41427.3|41387.3|0
1654675300000|2022-06-08 08:01:40|41417.3|41377.3|41417.3|41377.3|41417.3|41377.3|41417.3|41377.3|0
1654675340000|2022-06-08 08:02:20|41420.8|41380.8|41417.3|41377.3|41420.8|41380.8|41417.3|41377.3|0
1654675350000|2022-06-08 08:02:30|41422.3|41382.3|41417.3|41377.3|41422.3|41382.3|41417.3|41377.3|0
1654675360000|2022-06-08 08:02:40|41420.8|41380.8|41427.3|41387.3|41427.3|41387.3|41420.8|41380.8|0
1654675380000|2022-06-08 08:03:00|41432.3|41392.3|41427.3|41387.3|41432.3|41392.3|41427.3|41387.3|1
1654675400000|2022-06-08 08:03:20|41424.3|41384.3|41410.8|41370.8|41424.3|41384.3|41407.3|41367.3|1
1654675410000|2022-06-08 08:03:30|41417.3|41377.3|41427.3|41387.3|41430.8|41390.8|41417.3|41377.3|1
1654675420000|2022-06-08 08:03:40|41428.8|41388.8|41430.8|41390.8|41430.8|41390.8|41428.8|41388.8|0
1654675430000|2022-06-08 08:03:50|41437.3|41397.3|41437.3|41397.3|41437.3|41397.3|41437.3|41397.3|8
1654675460000|2022-06-08 08:04:20|41435.8|41395.8|41437.3|41397.3|41440.8|41400.8|41435.8|41395.8|0
1654675470000|2022-06-08 08:04:30|41440.8|41400.8|41435.8|41395.8|41440.8|41400.8|41435.8|41395.8|0
1654675480000|2022-06-08 08:04:40|41434.3|41394.3|41427.3|41387.3|41434.3|41394.3|41427.3|41387.3|0
1654675520000|2022-06-08 08:05:20|41430.8|41390.8|41440.8|41400.8|41440.8|41400.8|41430.8|41390.8|0
1654675540000|2022-06-08 08:05:40|41437.3|41397.3|41437.3|41397.3|41437.3|41397.3|41437.3|41397.3|1
1654675550000|2022-06-08 08:05:50|41457.3|41417.3|41457.3|41417.3|41465.8|41425.8|41457.3|41417.3|5
1654675570000|2022-06-08 08:06:10|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|0
1654675580000|2022-06-08 08:06:20|41454.3|41414.3|41454.3|41414.3|41455.8|41415.8|41447.3|41407.3|0
1654675590000|2022-06-08 08:06:30|41455.8|41415.8|41454.3|41414.3|41455.8|41415.8|41454.3|41414.3|0
1654675600000|2022-06-08 08:06:40|41452.8|41412.8|41455.8|41415.8|41457.3|41417.3|41452.8|41412.8|1
1654675610000|2022-06-08 08:06:50|41457.3|41417.3|41457.3|41417.3|41457.3|41417.3|41457.3|41417.3|0
1654675620000|2022-06-08 08:07:00|41455.8|41415.8|41464.3|41424.3|41464.3|41424.3|41455.8|41415.8|1
1654675640000|2022-06-08 08:07:20|41460.8|41420.8|41464.3|41424.3|41464.3|41424.3|41460.8|41420.8|0
1654675660000|2022-06-08 08:07:40|41460.8|41420.8|41454.3|41414.3|41460.8|41420.8|41450.8|41410.8|0
1654675680000|2022-06-08 08:08:00|41445.8|41405.8|41445.8|41405.8|41445.8|41405.8|41445.8|41405.8|0
1654675690000|2022-06-08 08:08:10|41442.3|41402.3|41440.8|41400.8|41442.3|41402.3|41437.3|41397.3|0
1654675740000|2022-06-08 08:09:00|41444.3|41404.3|41445.8|41405.8|41445.8|41405.8|41444.3|41404.3|0
1654675750000|2022-06-08 08:09:10|41454.3|41414.3|41454.3|41414.3|41454.3|41414.3|41454.3|41414.3|1
1654675800000|2022-06-08 08:10:00|41457.3|41417.3|41455.8|41415.8|41457.3|41417.3|41455.8|41415.8|0
1654675820000|2022-06-08 08:10:20|41454.3|41414.3|41457.3|41417.3|41457.3|41417.3|41454.3|41414.3|0
1654675860000|2022-06-08 08:11:00|41455.8|41415.8|41457.3|41417.3|41460.8|41420.8|41455.8|41415.8|0
1654675870000|2022-06-08 08:11:10|41460.8|41420.8|41460.8|41420.8|41460.8|41420.8|41460.8|41420.8|0
1654675890000|2022-06-08 08:11:30|41460.7|41420.7|41460.7|41420.7|41460.7|41420.7|41460.7|41420.7|0
1654675900000|2022-06-08 08:11:40|41459.2|41419.2|41464.2|41424.2|41464.2|41424.2|41459.2|41419.2|0
1654675940000|2022-06-08 08:12:20|41474.2|41434.2|41474.2|41434.2|41475.7|41435.7|41474.2|41434.2|0
1654675960000|2022-06-08 08:12:40|41472.7|41432.7|41472.2|41432.2|41472.7|41432.7|41472.2|41432.2|0
1654675970000|2022-06-08 08:12:50|41474.2|41434.2|41474.2|41434.2|41474.2|41434.2|41474.2|41434.2|0
1654675980000|2022-06-08 08:13:00|41469.2|41429.2|41469.2|41429.2|41469.2|41429.2|41469.2|41429.2|0
1654675990000|2022-06-08 08:13:10|41474.2|41434.2|41469.2|41429.2|41474.2|41434.2|41469.2|41429.2|0
1654676010000|2022-06-08 08:13:30|41472.7|41432.7|41474.2|41434.2|41474.2|41434.2|41472.7|41432.7|0
1654676030000|2022-06-08 08:13:50|41469.2|41429.2|41474.2|41434.2|41474.2|41434.2|41469.2|41429.2|0
1654676040000|2022-06-08 08:14:00|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|0
1654676100000|2022-06-08 08:15:00|41470.7|41430.7|41469.2|41429.2|41475.7|41435.7|41469.2|41429.2|4
1654676110000|2022-06-08 08:15:10|41470.7|41430.7|41474.2|41434.2|41474.2|41434.2|41470.7|41430.7|0
1654676130000|2022-06-08 08:15:30|41469.2|41429.2|41469.2|41429.2|41470.7|41430.7|41469.2|41429.2|0
1654676160000|2022-06-08 08:16:00|41470.7|41430.7|41475.7|41435.7|41475.7|41435.7|41470.7|41430.7|0
1654676170000|2022-06-08 08:16:10|41484.2|41444.2|41484.2|41444.2|41484.2|41444.2|41484.2|41444.2|0
1654676180000|2022-06-08 08:16:20|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|0
1654676190000|2022-06-08 08:16:30|41489.2|41449.2|41489.2|41449.2|41489.2|41449.2|41489.2|41449.2|0
1654676200000|2022-06-08 08:16:40|41490.7|41450.7|41495.7|41455.7|41495.7|41455.7|41490.7|41450.7|0
1654676230000|2022-06-08 08:17:10|41490.7|41450.7|41489.2|41449.2|41490.7|41450.7|41489.2|41449.2|4
1654676270000|2022-06-08 08:17:50|41476.2|41436.2|41462.7|41422.7|41476.2|41436.2|41462.7|41422.7|2
1654676280000|2022-06-08 08:18:00|41455.7|41415.7|41454.2|41414.2|41455.7|41415.7|41454.2|41414.2|0
1654676290000|2022-06-08 08:18:10|41445.7|41405.7|41445.7|41405.7|41445.7|41405.7|41445.7|41405.7|0
1654676300000|2022-06-08 08:18:20|41444.2|41404.2|41444.2|41404.2|41444.2|41404.2|41444.2|41404.2|1
1654676350000|2022-06-08 08:19:10|41445.7|41405.7|41444.2|41404.2|41449.2|41409.2|41444.2|41404.2|0
1654676370000|2022-06-08 08:19:30|41445.7|41405.7|41464.2|41424.2|41464.2|41424.2|41445.7|41405.7|0
1654676380000|2022-06-08 08:19:40|41455.7|41415.7|41459.2|41419.2|41460.7|41420.7|41455.7|41415.7|0
1654676390000|2022-06-08 08:19:50|41460.7|41420.7|41460.7|41420.7|41460.7|41420.7|41460.7|41420.7|0
1654676400000|2022-06-08 08:20:00|41464.2|41424.2|41464.2|41424.2|41464.2|41424.2|41460.7|41420.7|0
1654676450000|2022-06-08 08:20:50|41457.2|41417.2|41454.2|41414.2|41457.2|41417.2|41454.2|41414.2|0
1654676480000|2022-06-08 08:21:20|41455.7|41415.7|41455.7|41415.7|41455.7|41415.7|41455.7|41415.7|0
1654676490000|2022-06-08 08:21:30|41455.6|41415.6|41455.6|41415.6|41455.6|41415.6|41455.6|41415.6|0
1654676520000|2022-06-08 08:22:00|41454.1|41414.1|41454.1|41414.1|41454.1|41414.1|41454.1|41414.1|0
1654676600000|2022-06-08 08:23:20|||||||||11
1654676620000|2022-06-08 08:23:40|41450.6|41410.6|41445.6|41405.6|41450.6|41410.6|41445.6|41405.6|0
1654676630000|2022-06-08 08:23:50|41447.1|41407.1|41447.1|41407.1|41447.1|41407.1|41445.6|41405.6|0
1654676640000|2022-06-08 08:24:00|41454.1|41414.1|41454.1|41414.1|41454.1|41414.1|41454.1|41414.1|0
1654676650000|2022-06-08 08:24:10|41452.6|41412.6|41445.6|41405.6|41452.6|41412.6|41445.6|41405.6|0
1654676660000|2022-06-08 08:24:20|41449.1|41409.1|41445.6|41405.6|41449.1|41409.1|41445.6|41405.6|0
1654676670000|2022-06-08 08:24:30|41449.1|41409.1|41445.6|41405.6|41449.1|41409.1|41445.6|41405.6|0
1654676680000|2022-06-08 08:24:40|41457.1|41417.1|41455.6|41415.6|41457.1|41417.1|41455.6|41415.6|1
1654676690000|2022-06-08 08:24:50|41460.6|41420.6|41460.6|41420.6|41460.6|41420.6|41460.6|41420.6|0
1654676700000|2022-06-08 08:25:00|41464.1|41424.1|41464.1|41424.1|41464.1|41424.1|41464.1|41424.1|0
1654676710000|2022-06-08 08:25:10|41465.6|41425.6|41464.1|41424.1|41465.6|41425.6|41464.1|41424.1|1
1654676720000|2022-06-08 08:25:20|41460.6|41420.6|41455.6|41415.6|41460.6|41420.6|41455.6|41415.6|0
1654676740000|2022-06-08 08:25:40|41454.1|41414.1|41454.1|41414.1|41454.1|41414.1|41454.1|41414.1|0
1654676750000|2022-06-08 08:25:50|41455.6|41415.6|41457.1|41417.1|41457.1|41417.1|41455.6|41415.6|1
1654676770000|2022-06-08 08:26:10|41460.6|41420.6|41464.1|41424.1|41464.1|41424.1|41460.6|41420.6|0
1654676800000|2022-06-08 08:26:40|41459.1|41419.1|41454.1|41414.1|41459.1|41419.1|41454.1|41414.1|1
1654676820000|2022-06-08 08:27:00|41460.6|41420.6|41460.6|41420.6|41460.6|41420.6|41460.6|41420.6|0
1654676830000|2022-06-08 08:27:10|41464.1|41424.1|41457.1|41417.1|41464.1|41424.1|41457.1|41417.1|0
1654676840000|2022-06-08 08:27:20|41460.6|41420.6|41464.1|41424.1|41464.1|41424.1|41460.6|41420.6|0
1654676880000|2022-06-08 08:28:00|41462.6|41422.6|41445.6|41405.6|41462.6|41422.6|41445.6|41405.6|0
1654676890000|2022-06-08 08:28:10|41440.6|41400.6|41440.6|41400.6|41440.6|41400.6|41437.1|41397.1|1
1654676900000|2022-06-08 08:28:20|41444.1|41404.1|41450.6|41410.6|41454.1|41414.1|41444.1|41404.1|0
1654676910000|2022-06-08 08:28:30|41454.1|41414.1|41454.1|41414.1|41454.1|41414.1|41454.1|41414.1|0
1654676920000|2022-06-08 08:28:40|41450.6|41410.6|41454.1|41414.1|41454.1|41414.1|41450.6|41410.6|0
1654677000000|2022-06-08 08:30:00|41449.1|41409.1|41444.1|41404.1|41449.1|41409.1|41437.1|41397.1|0
1654677010000|2022-06-08 08:30:10|41440.6|41400.6|41447.1|41407.1|41450.6|41410.6|41440.6|41400.6|0
1654677020000|2022-06-08 08:30:20|41450.6|41410.6|41447.1|41407.1|41450.6|41410.6|41447.1|41407.1|0
1654677030000|2022-06-08 08:30:30|41445.6|41405.6|41440.6|41400.6|41445.6|41405.6|41440.6|41400.6|0
1654677040000|2022-06-08 08:30:40|41445.6|41405.6|41450.6|41410.6|41455.6|41415.6|41445.6|41405.6|1
1654677050000|2022-06-08 08:30:50|41447.1|41407.1|41447.1|41407.1|41447.1|41407.1|41447.1|41407.1|0
1654677060000|2022-06-08 08:31:00|41444.1|41404.1|41460.6|41420.6|41460.6|41420.6|41440.6|41400.6|2
1654677070000|2022-06-08 08:31:10|41465.6|41425.6|41465.6|41425.6|41465.6|41425.6|41464.1|41424.1|0
1654677080000|2022-06-08 08:31:20|41464.1|41424.1|41494|41454|41494|41454|41464.1|41424.1|1
1654677120000|2022-06-08 08:32:00|41475.5|41435.5|41474|41434|41475.5|41435.5|41474|41434|0
1654677130000|2022-06-08 08:32:10|41470.5|41430.5|41465.5|41425.5|41470.5|41430.5|41465.5|41425.5|1
1654677140000|2022-06-08 08:32:20|41470.5|41430.5|41470.5|41430.5|41470.5|41430.5|41470.5|41430.5|1
1654677200000|2022-06-08 08:33:20|41474|41434|41470.5|41430.5|41474|41434|41470.5|41430.5|0
1654677220000|2022-06-08 08:33:40|41474|41434|41474|41434|41474|41434|41474|41434|0
1654677230000|2022-06-08 08:33:50|||||||||1
1654677240000|2022-06-08 08:34:00|41464|41424|41460.5|41420.5|41464|41424|41460.5|41420.5|0
1654677250000|2022-06-08 08:34:10|41464|41424|41467|41427|41467|41427|41464|41424|0
1654677260000|2022-06-08 08:34:20|41470.5|41430.5|41464|41424|41470.5|41430.5|41464|41424|2
1654677270000|2022-06-08 08:34:30|41465.5|41425.5|41464|41424|41465.5|41425.5|41464|41424|0
1654677290000|2022-06-08 08:34:50|41462.5|41422.5|41455.5|41415.5|41462.5|41422.5|41455.5|41415.5|0
1654677300000|2022-06-08 08:35:00|41462.5|41422.5|41474|41434|41474|41434|41462.5|41422.5|1
1654677320000|2022-06-08 08:35:20|41475.5|41435.5|41474|41434|41475.5|41435.5|41474|41434|1
1654677330000|2022-06-08 08:35:30|41479|41439|41484|41444|41484|41444|41479|41439|2
1654677380000|2022-06-08 08:36:20|||||||||1
1654677410000|2022-06-08 08:36:50|41480.5|41440.5|41480.5|41440.5|41484|41444|41480.5|41440.5|1
1654677420000|2022-06-08 08:37:00|41479|41439|41474|41434|41479|41439|41474|41434|0
1654677440000|2022-06-08 08:37:20|41477.5|41437.5|41480.5|41440.5|41480.5|41440.5|41477.5|41437.5|0
1654677450000|2022-06-08 08:37:30|41484|41444|41494|41454|41494|41454|41484|41444|8
1654677470000|2022-06-08 08:37:50|41495.5|41455.5|41504|41464|41504|41464|41494|41454|2
1654677480000|2022-06-08 08:38:00|41500.5|41460.5|41505.5|41465.5|41515.5|41475.5|41500.5|41460.5|0
1654677500000|2022-06-08 08:38:20|41504|41464|41504|41464|41504|41464|41504|41464|1
1654677510000|2022-06-08 08:38:30|41502.5|41462.5|41504|41464|41504|41464|41502.5|41462.5|2
1654677540000|2022-06-08 08:39:00|41505.5|41465.5|41514|41474|41514|41474|41505.5|41465.5|0
1654677570000|2022-06-08 08:39:30|41525.5|41485.5|41525.5|41485.5|41525.5|41485.5|41525.5|41485.5|1
1654677610000|2022-06-08 08:40:10|41530.5|41490.5|41525.5|41485.5|41530.5|41490.5|41525.5|41485.5|2
1654677630000|2022-06-08 08:40:30|41524|41484|41510.5|41470.5|41524|41484|41505.5|41465.5|3
1654677640000|2022-06-08 08:40:40|41505.5|41465.5|41505.5|41465.5|41510.5|41470.5|41505.5|41465.5|2
1654677660000|2022-06-08 08:41:00|41504|41464|41500.5|41460.5|41504|41464|41500.5|41460.5|1
1654677670000|2022-06-08 08:41:10|41504|41464|41504|41464|41504|41464|41504|41464|1
1654677690000|2022-06-08 08:41:30|41503.9|41463.9|41503.9|41463.9|41503.9|41463.9|41503.9|41463.9|0
1654677700000|2022-06-08 08:41:40|41500.4|41460.4|41500.4|41460.4|41503.9|41463.9|41500.4|41460.4|1
1654677720000|2022-06-08 08:42:00|41498.9|41458.9|41500.4|41460.4|41500.4|41460.4|41498.9|41458.9|0
1654677730000|2022-06-08 08:42:10|41498.9|41458.9|41500.4|41460.4|41500.4|41460.4|41495.4|41455.4|0
1654677740000|2022-06-08 08:42:20|41498.9|41458.9|41495.4|41455.4|41500.4|41460.4|41495.4|41455.4|0
1654677750000|2022-06-08 08:42:30|41500.4|41460.4|41500.4|41460.4|41500.4|41460.4|41500.4|41460.4|0
1654677780000|2022-06-08 08:43:00|41495.4|41455.4|41495.4|41455.4|41495.4|41455.4|41495.4|41455.4|0
1654677800000|2022-06-08 08:43:20|41490.4|41450.4|41480.4|41440.4|41490.4|41450.4|41480.4|41440.4|1
1654677810000|2022-06-08 08:43:30|41478.9|41438.9|41475.4|41435.4|41478.9|41438.9|41466.9|41426.9|1
1654677830000|2022-06-08 08:43:50|41470.4|41430.4|41466.9|41426.9|41470.4|41430.4|41466.9|41426.9|1
1654677840000|2022-06-08 08:44:00|41470.4|41430.4|41470.4|41430.4|41470.4|41430.4|41470.4|41430.4|0
1654677850000|2022-06-08 08:44:10|41460.4|41420.4|41465.4|41425.4|41465.4|41425.4|41460.4|41420.4|0
1654677860000|2022-06-08 08:44:20|41460.4|41420.4|41460.4|41420.4|41460.4|41420.4|41460.4|41420.4|0
1654677870000|2022-06-08 08:44:30|41481.9|41441.9|41525.4|41485.4|41526.9|41486.9|41481.9|41441.9|24
1654677880000|2022-06-08 08:44:40|41510.4|41470.4|41510.4|41470.4|41510.4|41470.4|41510.4|41470.4|46
1654677890000|2022-06-08 08:44:50|41511.9|41471.9|41516.9|41476.9|41516.9|41476.9|41511.9|41471.9|4
1654677900000|2022-06-08 08:45:00|41520.4|41480.4|41500.4|41460.4|41525.4|41485.4|41500.4|41460.4|3
1654677910000|2022-06-08 08:45:10|41505.4|41465.4|41505.4|41465.4|41505.4|41465.4|41505.4|41465.4|0
1654677920000|2022-06-08 08:45:20|41503.9|41463.9|41495.4|41455.4|41503.9|41463.9|41493.9|41453.9|0
1654677940000|2022-06-08 08:45:40|41493.9|41453.9|41493.9|41453.9|41493.9|41453.9|41486.9|41446.9|1
1654677950000|2022-06-08 08:45:50|41495.4|41455.4|41500.4|41460.4|41508.9|41468.9|41495.4|41455.4|3
1654677960000|2022-06-08 08:46:00|41508.9|41468.9|41505.4|41465.4|41508.9|41468.9|41500.4|41460.4|0
1654678000000|2022-06-08 08:46:40|41508.9|41468.9|41513.9|41473.9|41513.9|41473.9|41508.9|41468.9|2
1654678010000|2022-06-08 08:46:50|41512.4|41472.4|41505.4|41465.4|41513.9|41473.9|41505.4|41465.4|1
1654678020000|2022-06-08 08:47:00|41510.4|41470.4|41505.4|41465.4|41513.9|41473.9|41505.4|41465.4|1
1654678040000|2022-06-08 08:47:20|||||||||1
1654678050000|2022-06-08 08:47:30|41513.9|41473.9|41513.9|41473.9|41513.9|41473.9|41513.9|41473.9|0
1654678060000|2022-06-08 08:47:40|41510.4|41470.4|41505.4|41465.4|41510.4|41470.4|41505.4|41465.4|0
1654678070000|2022-06-08 08:47:50|41506.9|41466.9|41510.4|41470.4|41510.4|41470.4|41506.9|41466.9|0
1654678080000|2022-06-08 08:48:00|41506.9|41466.9|41505.4|41465.4|41506.9|41466.9|41505.4|41465.4|0
1654678090000|2022-06-08 08:48:10|41501.9|41461.9|41503.9|41463.9|41503.9|41463.9|41501.9|41461.9|3
1654678100000|2022-06-08 08:48:20|41505.4|41465.4|41505.4|41465.4|41505.4|41465.4|41505.4|41465.4|0
1654678130000|2022-06-08 08:48:50|41515.4|41475.4|41515.4|41475.4|41523.9|41483.9|41515.4|41475.4|3
1654678140000|2022-06-08 08:49:00|41516.9|41476.9|41520.4|41480.4|41520.4|41480.4|41510.4|41470.4|1
1654678150000|2022-06-08 08:49:10|41523.9|41483.9|41525.4|41485.4|41525.4|41485.4|41523.9|41483.9|2
1654678160000|2022-06-08 08:49:20|41531.9|41491.9|41535.4|41495.4|41535.4|41495.4|41531.9|41491.9|4
1654678170000|2022-06-08 08:49:30|41526.9|41486.9|41530.4|41490.4|41530.4|41490.4|41526.9|41486.9|1
1654678200000|2022-06-08 08:50:00|41525.4|41485.4|41525.4|41485.4|41525.4|41485.4|41525.4|41485.4|0
1654678210000|2022-06-08 08:50:10|41520.4|41480.4|41530.4|41490.4|41530.4|41490.4|41518.9|41478.9|2
1654678240000|2022-06-08 08:50:40|41525.4|41485.4|41515.4|41475.4|41525.4|41485.4|41515.4|41475.4|15
1654678260000|2022-06-08 08:51:00|||||||||3
1654678300000|2022-06-08 08:51:40|41511.8|41471.8|41510.3|41470.3|41511.8|41471.8|41506.8|41466.8|1
1654678340000|2022-06-08 08:52:20|41505.3|41465.3|41513.8|41473.8|41513.8|41473.8|41505.3|41465.3|1
1654678350000|2022-06-08 08:52:30|41510.3|41470.3|41505.3|41465.3|41510.3|41470.3|41505.3|41465.3|1
1654678360000|2022-06-08 08:52:40|41496.8|41456.8|41486.8|41446.8|41496.8|41456.8|41486.8|41446.8|2
1654678370000|2022-06-08 08:52:50|41485.3|41445.3|41485.3|41445.3|41485.3|41445.3|41485.3|41445.3|1
1654678380000|2022-06-08 08:53:00|41481.8|41441.8|41481.8|41441.8|41481.8|41441.8|41481.8|41441.8|0
1654678390000|2022-06-08 08:53:10|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|1
1654678400000|2022-06-08 08:53:20|41475.3|41435.3|41475.3|41435.3|41475.3|41435.3|41475.3|41435.3|0
1654678410000|2022-06-08 08:53:30|41476.8|41436.8|41475.3|41435.3|41476.8|41436.8|41475.3|41435.3|0
1654678420000|2022-06-08 08:53:40|41476.8|41436.8|41470.3|41430.3|41476.8|41436.8|41470.3|41430.3|0
1654678430000|2022-06-08 08:53:50|41468.8|41428.8|41466.8|41426.8|41475.3|41435.3|41456.8|41416.8|12
1654678440000|2022-06-08 08:54:00|41475.3|41435.3|41475.3|41435.3|41475.3|41435.3|41470.3|41430.3|0
1654678450000|2022-06-08 08:54:10|41473.8|41433.8|41470.3|41430.3|41480.3|41440.3|41470.3|41430.3|0
1654678460000|2022-06-08 08:54:20|41475.3|41435.3|41473.8|41433.8|41475.3|41435.3|41470.3|41430.3|0
1654678470000|2022-06-08 08:54:30|41475.3|41435.3|41476.8|41436.8|41480.3|41440.3|41475.3|41435.3|1
1654678490000|2022-06-08 08:54:50|41480.3|41440.3|41480.3|41440.3|41483.8|41443.8|41476.8|41436.8|0
1654678510000|2022-06-08 08:55:10|41485.3|41445.3|41476.8|41436.8|41485.3|41445.3|41476.8|41436.8|0
1654678520000|2022-06-08 08:55:20|41480.3|41440.3|41483.8|41443.8|41483.8|41443.8|41480.3|41440.3|0
1654678530000|2022-06-08 08:55:30|41480.3|41440.3|41480.3|41440.3|41480.3|41440.3|41480.3|41440.3|0
1654678540000|2022-06-08 08:55:40|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|0
1654678550000|2022-06-08 08:55:50|41480.3|41440.3|41475.3|41435.3|41480.3|41440.3|41475.3|41435.3|0
1654678560000|2022-06-08 08:56:00|41466.8|41426.8|41466.8|41426.8|41466.8|41426.8|41466.8|41426.8|1
1654678580000|2022-06-08 08:56:20|41471.8|41431.8|41466.8|41426.8|41471.8|41431.8|41466.8|41426.8|1
1654678590000|2022-06-08 08:56:30|41465.3|41425.3|41463.8|41423.8|41465.3|41425.3|41456.8|41416.8|0
1654678600000|2022-06-08 08:56:40|41460.3|41420.3|41465.3|41425.3|41465.3|41425.3|41460.3|41420.3|0
1654678610000|2022-06-08 08:56:50|41463.8|41423.8|41456.8|41416.8|41465.3|41425.3|41456.8|41416.8|0
1654678620000|2022-06-08 08:57:00|41461.8|41421.8|41465.3|41425.3|41465.3|41425.3|41460.3|41420.3|0
1654678630000|2022-06-08 08:57:10|41463.8|41423.8|41460.3|41420.3|41463.8|41423.8|41460.3|41420.3|0
1654678660000|2022-06-08 08:57:40|41458.8|41418.8|41466.8|41426.8|41466.8|41426.8|41458.8|41418.8|1
1654678680000|2022-06-08 08:58:00|41465.3|41425.3|41465.3|41425.3|41465.3|41425.3|41465.3|41425.3|0
1654678690000|2022-06-08 08:58:10|41461.8|41421.8|41461.8|41421.8|41461.8|41421.8|41461.8|41421.8|1
1654678700000|2022-06-08 08:58:20|41465.3|41425.3|41456.8|41416.8|41465.3|41425.3|41456.8|41416.8|1
1654678740000|2022-06-08 08:59:00|41455.3|41415.3|41456.8|41416.8|41456.8|41416.8|41450.3|41410.3|1
1654678750000|2022-06-08 08:59:10|41455.3|41415.3|41456.8|41416.8|41456.8|41416.8|41455.3|41415.3|0
1654678760000|2022-06-08 08:59:20|41460.3|41420.3|41460.3|41420.3|41460.3|41420.3|41460.3|41420.3|1
1654678770000|2022-06-08 08:59:30|41456.8|41416.8|41466.8|41426.8|41466.8|41426.8|41456.8|41416.8|0
1654678780000|2022-06-08 08:59:40|41465.3|41425.3|41465.3|41425.3|41465.3|41425.3|41465.3|41425.3|0
1654678790000|2022-06-08 08:59:50|41461.8|41421.8|41461.8|41421.8|41465.3|41425.3|41461.8|41421.8|0
1654678800000|2022-06-08 09:00:00|41465.3|41425.3|41445.3|41405.3|41465.3|41425.3|41445.3|41405.3|2
1654678810000|2022-06-08 09:00:10|||||||||2
1654678840000|2022-06-08 09:00:40|41440.3|41400.3|41445.3|41405.3|41445.3|41405.3|41440.3|41400.3|1
1654678850000|2022-06-08 09:00:50|41443.8|41403.8|41438.8|41398.8|41445.3|41405.3|41438.8|41398.8|0
1654678860000|2022-06-08 09:01:00|41445.3|41405.3|41445.3|41405.3|41445.3|41405.3|41445.3|41405.3|2
1654678900000|2022-06-08 09:01:40|41445.2|41405.2|41445.2|41405.2|41445.2|41405.2|41445.2|41405.2|0
1654678920000|2022-06-08 09:02:00|41438.7|41398.7|41428.7|41388.7|41443.7|41403.7|41428.7|41388.7|4
1654678930000|2022-06-08 09:02:10|41425.2|41385.2|41415.2|41375.2|41425.2|41385.2|41408.7|41368.7|2
1654678960000|2022-06-08 09:02:40|41425.2|41385.2|41425.2|41385.2|41425.2|41385.2|41418.7|41378.7|5
1654678980000|2022-06-08 09:03:00|41423.7|41383.7|41420.2|41380.2|41425.2|41385.2|41416.7|41376.7|1
1654678990000|2022-06-08 09:03:10|41423.7|41383.7|41423.7|41383.7|41423.7|41383.7|41423.7|41383.7|1
1654679000000|2022-06-08 09:03:20|41416.7|41376.7|41416.7|41376.7|41420.2|41380.2|41416.7|41376.7|0
1654679010000|2022-06-08 09:03:30|41420.2|41380.2|41416.7|41376.7|41420.2|41380.2|41416.7|41376.7|0
1654679020000|2022-06-08 09:03:40|41426.7|41386.7|41426.7|41386.7|41426.7|41386.7|41426.7|41386.7|9
1654679040000|2022-06-08 09:04:00|41421.7|41381.7|41410.2|41370.2|41425.2|41385.2|41410.2|41370.2|1
1654679050000|2022-06-08 09:04:10|41413.7|41373.7|41420.2|41380.2|41420.2|41380.2|41413.7|41373.7|0
1654679060000|2022-06-08 09:04:20|41425.2|41385.2|41420.2|41380.2|41425.2|41385.2|41420.2|41380.2|0
1654679070000|2022-06-08 09:04:30|41416.7|41376.7|41416.7|41376.7|41416.7|41376.7|41416.7|41376.7|0
1654679080000|2022-06-08 09:04:40|41420.2|41380.2|41423.7|41383.7|41423.7|41383.7|41416.7|41376.7|0
1654679090000|2022-06-08 09:04:50|41420.2|41380.2|41420.2|41380.2|41420.2|41380.2|41420.2|41380.2|0
1654679100000|2022-06-08 09:05:00|41416.7|41376.7|41405.2|41365.2|41416.7|41376.7|41405.2|41365.2|1
1654679120000|2022-06-08 09:05:20|41408.7|41368.7|41415.2|41375.2|41415.2|41375.2|41408.7|41368.7|2
1654679160000|2022-06-08 09:06:00|41413.7|41373.7|41405.2|41365.2|41423.7|41383.7|41405.2|41365.2|1
1654679180000|2022-06-08 09:06:20|41408.7|41368.7|41405.2|41365.2|41408.7|41368.7|41405.2|41365.2|0
1654679190000|2022-06-08 09:06:30|41408.7|41368.7|41408.7|41368.7|41408.7|41368.7|41408.7|41368.7|0
1654679200000|2022-06-08 09:06:40|41405.2|41365.2|41405.2|41365.2|41405.2|41365.2|41405.2|41365.2|0
1654679230000|2022-06-08 09:07:10|41398.7|41358.7|41395.2|41355.2|41398.7|41358.7|41395.2|41355.2|1
1654679240000|2022-06-08 09:07:20|41393.7|41353.7|41388.7|41348.7|41395.2|41355.2|41388.7|41348.7|3
1654679250000|2022-06-08 09:07:30|41393.7|41353.7|41390.2|41350.2|41393.7|41353.7|41388.7|41348.7|2
1654679260000|2022-06-08 09:07:40|41392.2|41352.2|41388.7|41348.7|41393.7|41353.7|41388.7|41348.7|1
1654679270000|2022-06-08 09:07:50|41385.2|41345.2|41385.2|41345.2|41385.2|41345.2|41383.7|41343.7|1
1654679280000|2022-06-08 09:08:00|41393.7|41353.7|41375.2|41335.2|41393.7|41353.7|41375.2|41335.2|9
1654679290000|2022-06-08 09:08:10|41363.7|41323.7|41368.7|41328.7|41368.7|41328.7|41363.7|41323.7|9
1654679300000|2022-06-08 09:08:20|||||||||3
1654679340000|2022-06-08 09:09:00|41373.7|41333.7|41365.2|41325.2|41373.7|41333.7|41365.2|41325.2|5
1654679350000|2022-06-08 09:09:10|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|0
1654679380000|2022-06-08 09:09:40|41370.2|41330.2|41370.2|41330.2|41370.2|41330.2|41370.2|41330.2|0
1654679390000|2022-06-08 09:09:50|41365.2|41325.2|41365.2|41325.2|41365.2|41325.2|41365.2|41325.2|0
1654679400000|2022-06-08 09:10:00|41366.7|41326.7|41370.2|41330.2|41370.2|41330.2|41365.2|41325.2|3
1654679410000|2022-06-08 09:10:10|41365.2|41325.2|41368.7|41328.7|41373.7|41333.7|41365.2|41325.2|1
1654679420000|2022-06-08 09:10:20|41365.2|41325.2|41365.2|41325.2|41366.7|41326.7|41365.2|41325.2|1
1654679430000|2022-06-08 09:10:30|41360.2|41320.2|41355.2|41315.2|41363.7|41323.7|41355.2|41315.2|2
1654679440000|2022-06-08 09:10:40|41363.7|41323.7|41358.7|41318.7|41363.7|41323.7|41358.7|41318.7|3
1654679450000|2022-06-08 09:10:50|41362.2|41322.2|41362.2|41322.2|41363.7|41323.7|41362.2|41322.2|1
1654679480000|2022-06-08 09:11:20|41363.7|41323.7|41363.7|41323.7|41363.7|41323.7|41362.2|41322.2|2
1654679490000|2022-06-08 09:11:30|41362.2|41322.2|41363.7|41323.7|41363.7|41323.7|41362.2|41322.2|0
1654679500000|2022-06-08 09:11:40|41368.7|41328.7|41365.2|41325.2|41368.7|41328.7|41365.2|41325.2|0
1654679520000|2022-06-08 09:12:00|41368.7|41328.7|41373.7|41333.7|41373.7|41333.7|41368.7|41328.7|0
1654679530000|2022-06-08 09:12:10|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|41373.6|41333.6|0
1654679540000|2022-06-08 09:12:20|41370.1|41330.1|41373.6|41333.6|41373.6|41333.6|41370.1|41330.1|0
1654679550000|2022-06-08 09:12:30|||||||||6
1654679560000|2022-06-08 09:12:40|41375.1|41335.1|41388.6|41348.6|41388.6|41348.6|41375.1|41335.1|0
1654679570000|2022-06-08 09:12:50|41383.6|41343.6|41397.1|41357.1|41397.1|41357.1|41383.6|41343.6|0
1654679580000|2022-06-08 09:13:00|41393.6|41353.6|41390.1|41350.1|41393.6|41353.6|41390.1|41350.1|0
1654679590000|2022-06-08 09:13:10|41392.1|41352.1|41383.6|41343.6|41392.1|41352.1|41383.6|41343.6|0
1654679620000|2022-06-08 09:13:40|41385.1|41345.1|41388.6|41348.6|41388.6|41348.6|41383.6|41343.6|0
1654679630000|2022-06-08 09:13:50|41383.6|41343.6|41388.6|41348.6|41388.6|41348.6|41383.6|41343.6|0
1654679640000|2022-06-08 09:14:00|41395.1|41355.1|41415.1|41375.1|41415.1|41375.1|41393.6|41353.6|4
1654679650000|2022-06-08 09:14:10|41413.6|41373.6|41413.6|41373.6|41415.1|41375.1|41413.6|41373.6|2
1654679680000|2022-06-08 09:14:40|41412.1|41372.1|41408.6|41368.6|41412.1|41372.1|41408.6|41368.6|0
1654679690000|2022-06-08 09:14:50|41410.1|41370.1|41410.1|41370.1|41410.1|41370.1|41410.1|41370.1|0
1654679700000|2022-06-08 09:15:00|41403.6|41363.6|41408.6|41368.6|41413.6|41373.6|41402.1|41362.1|7
1654679710000|2022-06-08 09:15:10|41405.1|41365.1|41408.6|41368.6|41408.6|41368.6|41405.1|41365.1|0
1654679720000|2022-06-08 09:15:20|41412.1|41372.1|41418.6|41378.6|41422.1|41382.1|41412.1|41372.1|3
1654679730000|2022-06-08 09:15:30|41422.1|41382.1|41422.1|41382.1|41422.1|41382.1|41422.1|41382.1|0
1654679740000|2022-06-08 09:15:40|41423.6|41383.6|41423.6|41383.6|41423.6|41383.6|41423.6|41383.6|1
1654679750000|2022-06-08 09:15:50|41422.1|41382.1|41430.6|41390.6|41432.1|41392.1|41422.1|41382.1|1
1654679760000|2022-06-08 09:16:00|41422.1|41382.1|41422.1|41382.1|41422.1|41382.1|41422.1|41382.1|1
1654679770000|2022-06-08 09:16:10|41418.6|41378.6|41418.6|41378.6|41418.6|41378.6|41418.6|41378.6|0
1654679790000|2022-06-08 09:16:30|41415.1|41375.1|41415.1|41375.1|41415.1|41375.1|41415.1|41375.1|0
1654679810000|2022-06-08 09:16:50|41411.6|41371.6|41411.6|41371.6|41411.6|41371.6|41411.6|41371.6|0
1654679820000|2022-06-08 09:17:00|41420.1|41380.1|41415.1|41375.1|41420.1|41380.1|41415.1|41375.1|5
1654679830000|2022-06-08 09:17:10|41422.1|41382.1|41428.6|41388.6|41428.6|41388.6|41422.1|41382.1|2
1654679840000|2022-06-08 09:17:20|41425.1|41385.1|41425.1|41385.1|41425.1|41385.1|41425.1|41385.1|0
1654679850000|2022-06-08 09:17:30|41423.6|41383.6|41418.6|41378.6|41423.6|41383.6|41418.6|41378.6|4
1654679860000|2022-06-08 09:17:40|41423.6|41383.6|41423.6|41383.6|41423.6|41383.6|41423.6|41383.6|1
1654679870000|2022-06-08 09:17:50|41433.6|41393.6|41433.6|41393.6|41433.6|41393.6|41433.6|41393.6|61
1654679900000|2022-06-08 09:18:20|41430.1|41390.1|41430.1|41390.1|41430.1|41390.1|41430.1|41390.1|0
1654679920000|2022-06-08 09:18:40|41433.6|41393.6|41433.6|41393.6|41433.6|41393.6|41433.6|41393.6|0
1654679940000|2022-06-08 09:19:00|41430.1|41390.1|41430.1|41390.1|41430.1|41390.1|41430.1|41390.1|0
1654679950000|2022-06-08 09:19:10|41433.6|41393.6|41430.1|41390.1|41433.6|41393.6|41430.1|41390.1|0
1654679960000|2022-06-08 09:19:20|41435.1|41395.1|41440.1|41400.1|41443.6|41403.6|41435.1|41395.1|0
1654680000000|2022-06-08 09:20:00|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|41436.6|41396.6|1
1654680010000|2022-06-08 09:20:10|41435.1|41395.1|41435.1|41395.1|41435.1|41395.1|41435.1|41395.1|0
1654680020000|2022-06-08 09:20:20|41425.1|41385.1|41425.1|41385.1|41425.1|41385.1|41425.1|41385.1|1
1654680030000|2022-06-08 09:20:30|41430.1|41390.1|41426.6|41386.6|41433.6|41393.6|41426.6|41386.6|8
1654680040000|2022-06-08 09:20:40|41430.1|41390.1|41426.6|41386.6|41430.1|41390.1|41426.6|41386.6|0
1654680050000|2022-06-08 09:20:50|41430.1|41390.1|41430.1|41390.1|41433.6|41393.6|41430.1|41390.1|0
1654680060000|2022-06-08 09:21:00|41425.1|41385.1|41430.1|41390.1|41433.6|41393.6|41425.1|41385.1|1
1654680080000|2022-06-08 09:21:20|41426.6|41386.6|41426.6|41386.6|41426.6|41386.6|41425.1|41385.1|0
1654680090000|2022-06-08 09:21:30|41433.6|41393.6|41426.6|41386.6|41433.6|41393.6|41426.6|41386.6|0
1654680100000|2022-06-08 09:21:40|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|41426.5|41386.5|0
1654680110000|2022-06-08 09:21:50|41430.1|41390.1|41430.1|41390.1|41430.1|41390.1|41430.1|41390.1|0
1654680120000|2022-06-08 09:22:00|41426.5|41386.5|41428|41388|41428|41388|41426.5|41386.5|1
1654680130000|2022-06-08 09:22:10|41436.5|41396.5|41438|41398|41438|41398|41436.5|41396.5|0
1654680180000|2022-06-08 09:23:00|41441|41401|41444.5|41404.5|41456.5|41416.5|41441|41401|11
1654680190000|2022-06-08 09:23:10|41441.5|41401.5|41436.5|41396.5|41441.5|41401.5|41436.5|41396.5|4
1654680200000|2022-06-08 09:23:20|41438|41398|41438|41398|41438|41398|41436.5|41396.5|0
1654680230000|2022-06-08 09:23:50|41434.5|41394.5|41434.5|41394.5|41434.5|41394.5|41434.5|41394.5|0
1654680240000|2022-06-08 09:24:00|||||||||26
1654680290000|2022-06-08 09:24:50|41438|41398|41458|41418|41458|41418|41438|41398|4
1654680300000|2022-06-08 09:25:00|41461|41421|41464.5|41424.5|41464.5|41424.5|41459.5|41419.5|3
1654680310000|2022-06-08 09:25:10|41461|41421|41468|41428|41468|41428|41459.5|41419.5|1
1654680330000|2022-06-08 09:25:30|41464.5|41424.5|41464.5|41424.5|41468|41428|41459.5|41419.5|3
1654680340000|2022-06-08 09:25:40|41468|41428|41471|41431|41476.5|41436.5|41468|41428|5
1654680350000|2022-06-08 09:25:50|41474.5|41434.5|41474.5|41434.5|41474.5|41434.5|41464.5|41424.5|3
1654680360000|2022-06-08 09:26:00|41473|41433|41474.5|41434.5|41474.5|41434.5|41469.5|41429.5|6
1654680380000|2022-06-08 09:26:20|41478|41438|41478|41438|41478|41438|41474.5|41434.5|0
1654680390000|2022-06-08 09:26:30|41474.5|41434.5|41479.5|41439.5|41483|41443|41474.5|41434.5|5
1654680400000|2022-06-08 09:26:40|41483|41443|41483|41443|41483|41443|41479.5|41439.5|0
1654680410000|2022-06-08 09:26:50|||||||||1
1654680420000|2022-06-08 09:27:00|41479.5|41439.5|41488|41448|41491|41451|41479.5|41439.5|6
1654680430000|2022-06-08 09:27:10|41489.5|41449.5|41494.5|41454.5|41494.5|41454.5|41489.5|41449.5|2
1654680440000|2022-06-08 09:27:20|41498|41458|41498|41458|41498|41458|41498|41458|0
1654680450000|2022-06-08 09:27:30|41493|41453|41498|41458|41501.5|41461.5|41493|41453|9
1654680460000|2022-06-08 09:27:40|41494.5|41454.5|41494.5|41454.5|41498|41458|41494.5|41454.5|0
1654680480000|2022-06-08 09:28:00|41498|41458|41494.5|41454.5|41498|41458|41493|41453|3
1654680490000|2022-06-08 09:28:10|||||||||101
1654680500000|2022-06-08 09:28:20|41491|41451|41491|41451|41491|41451|41491|41451|10
1654680510000|2022-06-08 09:28:30|41494.5|41454.5|41494.5|41454.5|41494.5|41454.5|41494.5|41454.5|0
1654680520000|2022-06-08 09:28:40|41491|41451|41491|41451|41491|41451|41489.5|41449.5|2
1654680530000|2022-06-08 09:28:50|41489.5|41449.5|41491|41451|41491|41451|41489.5|41449.5|1
1654680540000|2022-06-08 09:29:00|||||||||1
1654680560000|2022-06-08 09:29:20|41511|41471|41511|41471|41519.5|41479.5|41511|41471|8
1654680570000|2022-06-08 09:29:30|41507.5|41467.5|41511|41471|41511|41471|41507.5|41467.5|0
1654680580000|2022-06-08 09:29:40|41509.5|41469.5|41511|41471|41511|41471|41509.5|41469.5|2
1654680610000|2022-06-08 09:30:10|||||||||1
1654680640000|2022-06-08 09:30:40|41519.5|41479.5|41521|41481|41521|41481|41512.4|41472.4|7
1654680650000|2022-06-08 09:30:50|41520.9|41480.9|41520.9|41480.9|41520.9|41480.9|41520.9|41480.9|0
1654680660000|2022-06-08 09:31:00|||||||||6
1654680670000|2022-06-08 09:31:10|41524.4|41484.4|41524.4|41484.4|41524.4|41484.4|41524.4|41484.4|0
1654680680000|2022-06-08 09:31:20|41520.9|41480.9|41520.9|41480.9|41520.9|41480.9|41520.9|41480.9|2
1654680720000|2022-06-08 09:32:00|41515.9|41475.9|41510.9|41470.9|41515.9|41475.9|41510.9|41470.9|1
1654680750000|2022-06-08 09:32:30|41514.4|41474.4|41520.9|41480.9|41527.9|41487.9|41514.4|41474.4|11
1654680760000|2022-06-08 09:32:40|41519.4|41479.4|41519.4|41479.4|41519.4|41479.4|41517.9|41477.9|0
1654680780000|2022-06-08 09:33:00|41517.9|41477.9|41515.9|41475.9|41519.4|41479.4|41510.9|41470.9|2
1654680790000|2022-06-08 09:33:10|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|0
1654680810000|2022-06-08 09:33:30|41515.9|41475.9|41515.9|41475.9|41515.9|41475.9|41515.9|41475.9|0
1654680820000|2022-06-08 09:33:40|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|0
1654680830000|2022-06-08 09:33:50|41515.9|41475.9|41512.4|41472.4|41515.9|41475.9|41512.4|41472.4|0
1654680840000|2022-06-08 09:34:00|41510.9|41470.9|41510.9|41470.9|41510.9|41470.9|41510.9|41470.9|1
1654680850000|2022-06-08 09:34:10|41512.4|41472.4|41510.9|41470.9|41512.4|41472.4|41510.9|41470.9|1
1654680860000|2022-06-08 09:34:20|41514.4|41474.4|41510.9|41470.9|41514.4|41474.4|41510.9|41470.9|0
1654680900000|2022-06-08 09:35:00|41514.4|41474.4|41514.4|41474.4|41514.4|41474.4|41514.4|41474.4|0
1654680940000|2022-06-08 09:35:40|41511.4|41471.4|41504.4|41464.4|41511.4|41471.4|41502.9|41462.9|4
1654680950000|2022-06-08 09:35:50|41507.9|41467.9|41504.4|41464.4|41507.9|41467.9|41504.4|41464.4|0
1654680960000|2022-06-08 09:36:00|41507.9|41467.9|41507.9|41467.9|41507.9|41467.9|41507.9|41467.9|0
1654680980000|2022-06-08 09:36:20|41514.4|41474.4|41519.4|41479.4|41519.4|41479.4|41514.4|41474.4|3
1654680990000|2022-06-08 09:36:30|||||||||1
1654681000000|2022-06-08 09:36:40|41517.9|41477.9|41517.9|41477.9|41517.9|41477.9|41517.9|41477.9|0
1654681020000|2022-06-08 09:37:00|||||||||1
1654681040000|2022-06-08 09:37:20|41514.4|41474.4|41517.9|41477.9|41517.9|41477.9|41509.4|41469.4|2
1654681060000|2022-06-08 09:37:40|41514.4|41474.4|41514.4|41474.4|41514.4|41474.4|41514.4|41474.4|0
1654681070000|2022-06-08 09:37:50|41517.9|41477.9|41514.4|41474.4|41517.9|41477.9|41514.4|41474.4|0
1654681080000|2022-06-08 09:38:00|41512.9|41472.9|41509.4|41469.4|41512.9|41472.9|41509.4|41469.4|4
1654681090000|2022-06-08 09:38:10|41512.9|41472.9|41512.9|41472.9|41517.9|41477.9|41512.9|41472.9|0
1654681110000|2022-06-08 09:38:30|41509.4|41469.4|41509.4|41469.4|41517.9|41477.9|41509.4|41469.4|0
1654681140000|2022-06-08 09:39:00|41510.9|41470.9|41517.9|41477.9|41517.9|41477.9|41509.4|41469.4|1
1654681150000|2022-06-08 09:39:10|41510.9|41470.9|41509.4|41469.4|41510.9|41470.9|41509.4|41469.4|1
1654681170000|2022-06-08 09:39:30|41507.9|41467.9|41509.4|41469.4|41509.4|41469.4|41507.9|41467.9|0
1654681180000|2022-06-08 09:39:40|41507.9|41467.9|41509.4|41469.4|41509.4|41469.4|41507.9|41467.9|0
1654681200000|2022-06-08 09:40:00|41507.9|41467.9|41507.9|41467.9|41507.9|41467.9|41507.9|41467.9|0
1654681220000|2022-06-08 09:40:20|41504.4|41464.4|41504.4|41464.4|41504.4|41464.4|41504.4|41464.4|0
1654681230000|2022-06-08 09:40:30|41502.9|41462.9|41497.9|41457.9|41502.9|41462.9|41497.9|41457.9|1
1654681240000|2022-06-08 09:40:40|41494.4|41454.4|41494.4|41454.4|41494.4|41454.4|41490.8|41450.8|0
1654681250000|2022-06-08 09:40:50|41497.9|41457.9|41497.9|41457.9|41497.9|41457.9|41497.9|41457.9|0
1654681290000|2022-06-08 09:41:30|41497.8|41457.8|41517.8|41477.8|41517.8|41477.8|41497.8|41457.8|2
1654681310000|2022-06-08 09:41:50|41516.3|41476.3|41516.3|41476.3|41516.3|41476.3|41516.3|41476.3|0
1654681320000|2022-06-08 09:42:00|41507.8|41467.8|41509.3|41469.3|41509.3|41469.3|41507.8|41467.8|1
1654681340000|2022-06-08 09:42:20|41507.8|41467.8|41509.3|41469.3|41509.3|41469.3|41507.8|41467.8|0
1654681360000|2022-06-08 09:42:40|41510.8|41470.8|41517.8|41477.8|41517.8|41477.8|41510.8|41470.8|0
1654681370000|2022-06-08 09:42:50|41506.3|41466.3|41509.3|41469.3|41509.3|41469.3|41506.3|41466.3|1
1654681380000|2022-06-08 09:43:00|41507.8|41467.8|41502.8|41462.8|41507.8|41467.8|41502.8|41462.8|0
1654681390000|2022-06-08 09:43:10|41499.3|41459.3|41495.8|41455.8|41499.3|41459.3|41495.8|41455.8|0
1654681410000|2022-06-08 09:43:30|41499.3|41459.3|41506.3|41466.3|41506.3|41466.3|41499.3|41459.3|0
1654681430000|2022-06-08 09:43:50|41507.8|41467.8|41506.3|41466.3|41507.8|41467.8|41506.3|41466.3|0
1654681440000|2022-06-08 09:44:00|41502.8|41462.8|41509.3|41469.3|41509.3|41469.3|41499.3|41459.3|0
1654681470000|2022-06-08 09:44:30|41514.3|41474.3|41517.8|41477.8|41517.8|41477.8|41514.3|41474.3|0
1654681480000|2022-06-08 09:44:40|41510.8|41470.8|41509.3|41469.3|41510.8|41470.8|41509.3|41469.3|0
1654681500000|2022-06-08 09:45:00|41502.8|41462.8|41502.8|41462.8|41502.8|41462.8|41502.8|41462.8|5
1654681530000|2022-06-08 09:45:30|41499.3|41459.3|41499.3|41459.3|41499.3|41459.3|41499.3|41459.3|0
1654681540000|2022-06-08 09:45:40|41497.8|41457.8|41497.8|41457.8|41497.8|41457.8|41497.8|41457.8|0
1654681560000|2022-06-08 09:46:00|41501.3|41461.3|41501.3|41461.3|41501.3|41461.3|41501.3|41461.3|0
1654681570000|2022-06-08 09:46:10|41509.3|41469.3|41512.8|41472.8|41516.3|41476.3|41509.3|41469.3|7
1654681580000|2022-06-08 09:46:20|41502.8|41462.8|41502.8|41462.8|41506.3|41466.3|41502.8|41462.8|1
1654681590000|2022-06-08 09:46:30|41499.3|41459.3|41502.8|41462.8|41502.8|41462.8|41497.8|41457.8|1
1654681600000|2022-06-08 09:46:40|41499.3|41459.3|41499.3|41459.3|41499.3|41459.3|41499.3|41459.3|0
1654681610000|2022-06-08 09:46:50|41507.8|41467.8|41507.8|41467.8|41507.8|41467.8|41507.8|41467.8|0
1654681620000|2022-06-08 09:47:00|41502.8|41462.8|41506.3|41466.3|41506.3|41466.3|41502.8|41462.8|0
1654681630000|2022-06-08 09:47:10|41507.8|41467.8|41509.3|41469.3|41509.3|41469.3|41507.8|41467.8|0
1654681640000|2022-06-08 09:47:20|41505.8|41465.8|41509.3|41469.3|41509.3|41469.3|41505.8|41465.8|0
1654681650000|2022-06-08 09:47:30|41512.8|41472.8|41512.8|41472.8|41512.8|41472.8|41512.8|41472.8|0
1654681660000|2022-06-08 09:47:40|41509.3|41469.3|41509.3|41469.3|41509.3|41469.3|41509.3|41469.3|0
1654681680000|2022-06-08 09:48:00|41510.8|41470.8|41509.3|41469.3|41510.8|41470.8|41509.3|41469.3|53
1654681740000|2022-06-08 09:49:00|41510.8|41470.8|41510.8|41470.8|41510.8|41470.8|41510.8|41470.8|0
1654681770000|2022-06-08 09:49:30|41509.3|41469.3|41509.3|41469.3|41509.3|41469.3|41509.3|41469.3|1
1654681810000|2022-06-08 09:50:10|41510.8|41470.8|41510.8|41470.8|41510.8|41470.8|41509.3|41469.3|0
1654681820000|2022-06-08 09:50:20|41509.3|41469.3|41509.3|41469.3|41510.8|41470.8|41509.3|41469.3|0
1654681840000|2022-06-08 09:50:40|41510.7|41470.7|41509.3|41469.3|41515.7|41475.7|41509.3|41469.3|3
1654681850000|2022-06-08 09:50:50|41510.7|41470.7|41509.2|41469.2|41510.7|41470.7|41509.2|41469.2|0
1654681860000|2022-06-08 09:51:00|41510.7|41470.7|41510.7|41470.7|41510.7|41470.7|41509.2|41469.2|0
1654681870000|2022-06-08 09:51:10|41505.7|41465.7|41509.2|41469.2|41509.2|41469.2|41505.7|41465.7|1
1654681890000|2022-06-08 09:51:30|41497.2|41457.2|41490.7|41450.7|41500.7|41460.7|41490.7|41450.7|3
1654681900000|2022-06-08 09:51:40|41487.2|41447.2|41485.7|41445.7|41489.2|41449.2|41482.2|41442.2|1
1654681910000|2022-06-08 09:51:50|41482.2|41442.2|41470.7|41430.7|41485.7|41445.7|41470.7|41430.7|1
1654681920000|2022-06-08 09:52:00|41465.7|41425.7|41469.2|41429.2|41469.2|41429.2|41460.7|41420.7|6
1654681930000|2022-06-08 09:52:10|41470.7|41430.7|41469.2|41429.2|41470.7|41430.7|41469.2|41429.2|0
1654681940000|2022-06-08 09:52:20|41467.7|41427.7|41474.2|41434.2|41474.2|41434.2|41467.2|41427.2|7
1654681950000|2022-06-08 09:52:30|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|41479.2|41439.2|3
1654681960000|2022-06-08 09:52:40|41479.2|41439.2|41480.7|41440.7|41480.7|41440.7|41475.7|41435.7|1
1654681970000|2022-06-08 09:52:50|41472.2|41432.2|41479.2|41439.2|41479.2|41439.2|41472.2|41432.2|0
1654681980000|2022-06-08 09:53:00|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|41472.2|41432.2|0
1654682010000|2022-06-08 09:53:30|41465.7|41425.7|41465.7|41425.7|41465.7|41425.7|41465.7|41425.7|0
1654682020000|2022-06-08 09:53:40|41462.2|41422.2|41460.7|41420.7|41465.7|41425.7|41455.7|41415.7|0
1654682030000|2022-06-08 09:53:50|41462.2|41422.2|41475.7|41435.7|41479.2|41439.2|41462.2|41422.2|4
1654682040000|2022-06-08 09:54:00|41479.2|41439.2|41472.2|41432.2|41479.2|41439.2|41472.2|41432.2|1
1654682050000|2022-06-08 09:54:10|41475.7|41435.7|41474.2|41434.2|41475.7|41435.7|41474.2|41434.2|1
1654682070000|2022-06-08 09:54:30|41475.7|41435.7|41479.2|41439.2|41479.2|41439.2|41475.7|41435.7|0
1654682090000|2022-06-08 09:54:50|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|0
1654682100000|2022-06-08 09:55:00|41484.2|41444.2|41479.2|41439.2|41484.2|41444.2|41479.2|41439.2|0
1654682130000|2022-06-08 09:55:30|41480.7|41440.7|41502.7|41462.7|41502.7|41462.7|41480.7|41440.7|1
1654682140000|2022-06-08 09:55:40|41504.2|41464.2|41499.2|41459.2|41504.2|41464.2|41492.7|41452.7|0
1654682160000|2022-06-08 09:56:00|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|0
1654682170000|2022-06-08 09:56:10|41499.2|41459.2|41494.2|41454.2|41499.2|41459.2|41489.2|41449.2|0
1654682180000|2022-06-08 09:56:20|41492.7|41452.7|41479.2|41439.2|41497.7|41457.7|41479.2|41439.2|0
1654682190000|2022-06-08 09:56:30|41482.7|41442.7|41499.2|41459.2|41499.2|41459.2|41482.7|41442.7|1
1654682200000|2022-06-08 09:56:40|41502.7|41462.7|41499.2|41459.2|41502.7|41462.7|41499.2|41459.2|0
1654682210000|2022-06-08 09:56:50|41497.7|41457.7|41496.2|41456.2|41497.7|41457.7|41496.2|41456.2|0
1654682220000|2022-06-08 09:57:00|41501.2|41461.2|41506.2|41466.2|41506.2|41466.2|41501.2|41461.2|1
1654682230000|2022-06-08 09:57:10|41502.7|41462.7|41492.7|41452.7|41511.2|41471.2|41492.7|41452.7|1
1654682240000|2022-06-08 09:57:20|41496.2|41456.2|41496.2|41456.2|41501.2|41461.2|41494.7|41454.7|2
1654682250000|2022-06-08 09:57:30|41497.7|41457.7|41496.2|41456.2|41497.7|41457.7|41496.2|41456.2|0
1654682260000|2022-06-08 09:57:40|41489.2|41449.2|41492.7|41452.7|41496.2|41456.2|41489.2|41449.2|0
1654682270000|2022-06-08 09:57:50|41497.7|41457.7|41501.2|41461.2|41501.2|41461.2|41497.7|41457.7|0
1654682280000|2022-06-08 09:58:00|41497.7|41457.7|41501.2|41461.2|41501.2|41461.2|41496.2|41456.2|0
1654682300000|2022-06-08 09:58:20|41496.2|41456.2|41501.2|41461.2|41501.2|41461.2|41496.2|41456.2|0
1654682320000|2022-06-08 09:58:40|41499.7|41459.7|41491.2|41451.2|41499.7|41459.7|41491.2|41451.2|0
1654682330000|2022-06-08 09:58:50|41487.7|41447.7|41486.2|41446.2|41491.2|41451.2|41486.2|41446.2|2
1654682340000|2022-06-08 09:59:00|41482.7|41442.7|41482.7|41442.7|41482.7|41442.7|41482.7|41442.7|2
1654682350000|2022-06-08 09:59:10|41486.2|41446.2|41466.2|41426.2|41486.2|41446.2|41462.7|41422.7|3
1654682360000|2022-06-08 09:59:20|41464.7|41424.7|41457.7|41417.7|41464.7|41424.7|41457.7|41417.7|0
1654682370000|2022-06-08 09:59:30|41464.7|41424.7|41446.2|41406.2|41464.7|41424.7|41441.2|41401.2|1
1654682380000|2022-06-08 09:59:40|41444.7|41404.7|41456.2|41416.2|41457.7|41417.7|41444.7|41404.7|8
1654682390000|2022-06-08 09:59:50|41454.7|41414.7|41441.2|41401.2|41454.7|41414.7|41441.2|41401.2|0
1654682400000|2022-06-08 10:00:00|41446.2|41406.2|41447.7|41407.7|41447.7|41407.7|41446.2|41406.2|1
1654682410000|2022-06-08 10:00:10|41446.2|41406.2|41447.7|41407.7|41447.7|41407.7|41446.2|41406.2|0
1654682420000|2022-06-08 10:00:20|41451.2|41411.2|41447.7|41407.7|41451.2|41411.2|41447.7|41407.7|0
1654682430000|2022-06-08 10:00:30|41451.2|41411.2|41451.2|41411.2|41451.2|41411.2|41451.2|41411.2|0
1654682440000|2022-06-08 10:00:40|41446.2|41406.2|41446.2|41406.2|41446.2|41406.2|41446.2|41406.2|0
1654682450000|2022-06-08 10:00:50|41447.7|41407.7|41447.7|41407.7|41451.2|41411.2|41447.7|41407.7|1
1654682460000|2022-06-08 10:01:00|41454.7|41414.7|41457.7|41417.7|41457.7|41417.7|41454.7|41414.7|2
1654682470000|2022-06-08 10:01:10|41461.2|41421.2|41474.7|41434.7|41474.7|41434.7|41461.2|41421.2|0
1654682480000|2022-06-08 10:01:20|41473.2|41433.2|41469.7|41429.7|41473.2|41433.2|41466.2|41426.2|0
1654682490000|2022-06-08 10:01:30|41471.2|41431.2|41474.7|41434.7|41474.7|41434.7|41471.2|41431.2|0
1654682500000|2022-06-08 10:01:40|41471.2|41431.2|41471.1|41431.1|41474.7|41434.7|41469.7|41429.7|0
1654682510000|2022-06-08 10:01:50|41469.7|41429.7|41484.7|41444.7|41484.7|41444.7|41469.7|41429.7|1
1654682520000|2022-06-08 10:02:00|41479.7|41439.7|41494.7|41454.7|41499.7|41459.7|41479.7|41439.7|0
1654682530000|2022-06-08 10:02:10|41498.2|41458.2|41494.6|41454.6|41498.2|41458.2|41494.6|41454.6|0
1654682540000|2022-06-08 10:02:20|41493.2|41453.2|41489.6|41449.6|41493.2|41453.2|41489.6|41449.6|0
1654682560000|2022-06-08 10:02:40|41488.2|41448.2|41489.6|41449.6|41489.6|41449.6|41486.1|41446.1|0
1654682570000|2022-06-08 10:02:50|41484.6|41444.6|41484.6|41444.6|41484.6|41444.6|41481.1|41441.1|0
1654682590000|2022-06-08 10:03:10|41483.1|41443.1|41479.6|41439.6|41483.1|41443.1|41479.6|41439.6|0
1654682600000|2022-06-08 10:03:20|41487.6|41447.6|41491.1|41451.1|41491.1|41451.1|41487.6|41447.6|3
1654682610000|2022-06-08 10:03:30|41494.6|41454.6|41494.6|41454.6|41499.6|41459.6|41494.6|41454.6|0
1654682620000|2022-06-08 10:03:40|41483.1|41443.1|41488.1|41448.1|41488.1|41448.1|41483.1|41443.1|30
1654682630000|2022-06-08 10:03:50|41486.6|41446.6|41483.1|41443.1|41486.6|41446.6|41483.1|41443.1|0
1654682640000|2022-06-08 10:04:00|41479.6|41439.6|41479.6|41439.6|41479.6|41439.6|41479.6|41439.6|2
1654682660000|2022-06-08 10:04:20|41474.6|41434.6|41479.6|41439.6|41479.6|41439.6|41474.6|41434.6|1
1654682670000|2022-06-08 10:04:30|41478.1|41438.1|41474.6|41434.6|41478.1|41438.1|41474.6|41434.6|0
1654682680000|2022-06-08 10:04:40|41463.1|41423.1|41449.6|41409.6|41464.6|41424.6|41449.6|41409.6|3
1654682690000|2022-06-08 10:04:50|41448.1|41408.1|41454.6|41414.6|41454.6|41414.6|41448.1|41408.1|3
1654682740000|2022-06-08 10:05:40|41446.1|41406.1|41453.1|41413.1|41453.1|41413.1|41446.1|41406.1|5
1654682750000|2022-06-08 10:05:50|41449.6|41409.6|41453.1|41413.1|41453.1|41413.1|41449.6|41409.6|0
1654682760000|2022-06-08 10:06:00|41454.6|41414.6|41454.6|41414.6|41454.6|41414.6|41454.6|41414.6|0
1654682780000|2022-06-08 10:06:20|41458.1|41418.1|41466.6|41426.6|41466.6|41426.6|41458.1|41418.1|1
1654682790000|2022-06-08 10:06:30|41458.1|41418.1|41461.1|41421.1|41461.1|41421.1|41458.1|41418.1|1
1654682800000|2022-06-08 10:06:40|41464.6|41424.6|41464.6|41424.6|41464.6|41424.6|41464.6|41424.6|0
1654682810000|2022-06-08 10:06:50|41472.6|41432.6|41472.6|41432.6|41472.6|41432.6|41472.6|41432.6|1
1654682820000|2022-06-08 10:07:00|41479.6|41439.6|41484.6|41444.6|41489.6|41449.6|41479.6|41439.6|0
1654682830000|2022-06-08 10:07:10|41483.1|41443.1|41483.1|41443.1|41484.6|41444.6|41479.6|41439.6|0
1654682840000|2022-06-08 10:07:20|41479.6|41439.6|41483.1|41443.1|41483.1|41443.1|41479.6|41439.6|0
1654682850000|2022-06-08 10:07:30|41484.6|41444.6|41489.6|41449.6|41489.6|41449.6|41484.6|41444.6|0
1654682860000|2022-06-08 10:07:40|41494.6|41454.6|41499.6|41459.6|41503.1|41463.1|41494.6|41454.6|1
1654682880000|2022-06-08 10:08:00|41494.6|41454.6|41494.6|41454.6|41494.6|41454.6|41494.6|41454.6|0
1654682890000|2022-06-08 10:08:10|41489.6|41449.6|41489.6|41449.6|41489.6|41449.6|41489.6|41449.6|0
1654682900000|2022-06-08 10:08:20|41488.1|41448.1|41489.6|41449.6|41489.6|41449.6|41488.1|41448.1|1
1654682910000|2022-06-08 10:08:30|41488.1|41448.1|41493.1|41453.1|41493.1|41453.1|41488.1|41448.1|0
1654682920000|2022-06-08 10:08:40|41494.6|41454.6|41499.6|41459.6|41499.6|41459.6|41493.1|41453.1|0
1654682930000|2022-06-08 10:08:50|41503.1|41463.1|41499.6|41459.6|41503.1|41463.1|41499.6|41459.6|0
1654682940000|2022-06-08 10:09:00|41498.1|41458.1|41503.1|41463.1|41503.1|41463.1|41494.6|41454.6|1
1654682970000|2022-06-08 10:09:30|41501.6|41461.6|41496.1|41456.1|41501.6|41461.6|41496.1|41456.1|0
1654682980000|2022-06-08 10:09:40|41499.6|41459.6|41499.6|41459.6|41499.6|41459.6|41499.6|41459.6|0
1654682990000|2022-06-08 10:09:50|41503.1|41463.1|41503.1|41463.1|41503.1|41463.1|41499.6|41459.6|0
1654683000000|2022-06-08 10:10:00|||||||||2
1654683010000|2022-06-08 10:10:10|41499.6|41459.6|41503.1|41463.1|41503.1|41463.1|41499.6|41459.6|0
1654683020000|2022-06-08 10:10:20|41498.1|41458.1|41533.1|41493.1|41533.1|41493.1|41498.1|41458.1|4
1654683030000|2022-06-08 10:10:30|41531.6|41491.6|41523.1|41483.1|41531.6|41491.6|41523.1|41483.1|7
1654683050000|2022-06-08 10:10:50|41526.6|41486.6|41526.6|41486.6|41526.6|41486.6|41526.6|41486.6|0
1654683060000|2022-06-08 10:11:00|||||||||1
1654683070000|2022-06-08 10:11:10|41551.6|41511.6|41551.6|41511.6|41551.6|41511.6|41551.6|41511.6|12
1654683080000|2022-06-08 10:11:20|41541.6|41501.6|41551.6|41511.6|41551.6|41511.6|41541.6|41501.6|7
1654683090000|2022-06-08 10:11:30|41543.1|41503.1|41536.6|41496.6|41543.1|41503.1|41531.6|41491.6|10
1654683100000|2022-06-08 10:11:40|41535.1|41495.1|41536.6|41496.6|41536.6|41496.6|41531.6|41491.6|3
1654683110000|2022-06-08 10:11:50|41535.1|41495.1|41540.1|41500.1|41540.1|41500.1|41535.1|41495.1|1
1654683120000|2022-06-08 10:12:00|41536.6|41496.6|41548.1|41508.1|41548.1|41508.1|41536.6|41496.6|2
1654683130000|2022-06-08 10:12:10|41544.6|41504.6|41541.6|41501.6|41544.6|41504.6|41533.1|41493.1|1
1654683140000|2022-06-08 10:12:20|41538.1|41498.1|41541.6|41501.6|41541.6|41501.6|41538.1|41498.1|0
1654683170000|2022-06-08 10:12:50|41538.1|41498.1|41540.1|41500.1|41540.1|41500.1|41531.6|41491.6|8
1654683190000|2022-06-08 10:13:10|41541.6|41501.6|41550.1|41510.1|41550.1|41510.1|41541.6|41501.6|0
1654683200000|2022-06-08 10:13:20|||||||||3
1654683230000|2022-06-08 10:13:50|41553.6|41513.6|41550.1|41510.1|41553.6|41513.6|41550.1|41510.1|0
1654683240000|2022-06-08 10:14:00|41553.6|41513.6|41550|41510|41553.6|41513.6|41550|41510|2
1654683250000|2022-06-08 10:14:10|41548.6|41508.6|41545|41505|41551.5|41511.5|41541.5|41501.5|1
1654683260000|2022-06-08 10:14:20|41546.5|41506.5|41551.5|41511.5|41551.5|41511.5|41541.5|41501.5|1
1654683310000|2022-06-08 10:15:10|41550|41510|41540|41500|41550|41510|41540|41500|4
1654683320000|2022-06-08 10:15:20|41535|41495|41535|41495|41535|41495|41530|41490|0
1654683330000|2022-06-08 10:15:30|41540|41500|41540|41500|41540|41500|41540|41500|1
1654683360000|2022-06-08 10:16:00|41545|41505|41540|41500|41545|41505|41540|41500|0
1654683370000|2022-06-08 10:16:10|41545|41505|41550|41510|41553.5|41513.5|41545|41505|1
1654683380000|2022-06-08 10:16:20|41553.5|41513.5|41550|41510|41553.5|41513.5|41550|41510|0
1654683390000|2022-06-08 10:16:30|41545|41505|41545|41505|41545|41505|41545|41505|0
1654683410000|2022-06-08 10:16:50|41550|41510|41545|41505|41550|41510|41545|41505|1
1654683420000|2022-06-08 10:17:00|41541.5|41501.5|41540|41500|41541.5|41501.5|41540|41500|1
1654683440000|2022-06-08 10:17:20|41541.5|41501.5|41540|41500|41541.5|41501.5|41540|41500|0
1654683460000|2022-06-08 10:17:40|41536.5|41496.5|41536.5|41496.5|41536.5|41496.5|41536.5|41496.5|0
1654683470000|2022-06-08 10:17:50|41535|41495|41540|41500|41540|41500|41531.5|41491.5|1
1654683480000|2022-06-08 10:18:00|41538.5|41498.5|41535|41495|41538.5|41498.5|41535|41495|0
1654683490000|2022-06-08 10:18:10|41531.5|41491.5|41531.5|41491.5|41531.5|41491.5|41531.5|41491.5|0
1654683500000|2022-06-08 10:18:20|41535|41495|41535|41495|41535|41495|41535|41495|3
1654683510000|2022-06-08 10:18:30|41530|41490|41530|41490|41530|41490|41530|41490|0
1654683520000|2022-06-08 10:18:40|41535|41495|41535|41495|41535|41495|41535|41495|0
1654683540000|2022-06-08 10:19:00|41540|41500|41540|41500|41540|41500|41540|41500|1
1654683560000|2022-06-08 10:19:20|41538.5|41498.5|41533.5|41493.5|41538.5|41498.5|41533.5|41493.5|0
1654683570000|2022-06-08 10:19:30|41532|41492|41530|41490|41535|41495|41525|41485|2
1654683580000|2022-06-08 10:19:40|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|41525|41485|0
1654683600000|2022-06-08 10:20:00|41537|41497|41543.5|41503.5|41543.5|41503.5|41537|41497|2
1654683610000|2022-06-08 10:20:10|41540|41500|41540|41500|41540|41500|41540|41500|0
1654683640000|2022-06-08 10:20:40|41547|41507|41543.5|41503.5|41547|41507|41543.5|41503.5|0
1654683650000|2022-06-08 10:20:50|41540|41500|41540|41500|41540|41500|41540|41500|0
1654683660000|2022-06-08 10:21:00|41538.5|41498.5|41538.5|41498.5|41538.5|41498.5|41538.5|41498.5|0
1654683670000|2022-06-08 10:21:10|41540|41500|41538.5|41498.5|41543.5|41503.5|41538.5|41498.5|1
1654683680000|2022-06-08 10:21:20|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|1
1654683690000|2022-06-08 10:21:30|41530|41490|41533.5|41493.5|41533.5|41493.5|41528.5|41488.5|0
1654683700000|2022-06-08 10:21:40|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|0
1654683710000|2022-06-08 10:21:50|41521.5|41481.5|41535|41495|41535|41495|41521.5|41481.5|31
1654683720000|2022-06-08 10:22:00|41531.5|41491.5|41531.5|41491.5|41531.5|41491.5|41531.5|41491.5|1
1654683730000|2022-06-08 10:22:10|41535|41495|41531.5|41491.5|41535|41495|41531.5|41491.5|1
1654683740000|2022-06-08 10:22:20|41533.5|41493.5|41530|41490|41535|41495|41528.5|41488.5|5
1654683750000|2022-06-08 10:22:30|41533.5|41493.5|41535|41495|41535|41495|41530|41490|1
1654683760000|2022-06-08 10:22:40|41540|41500|41543.5|41503.5|41543.5|41503.5|41535|41495|3
1654683770000|2022-06-08 10:22:50|41538.5|41498.5|41535|41495|41538.5|41498.5|41535|41495|0
1654683780000|2022-06-08 10:23:00|41538.5|41498.5|41528.5|41488.5|41540|41500|41528.5|41488.5|0
1654683790000|2022-06-08 10:23:10|41530|41490|41531.5|41491.5|41531.5|41491.5|41530|41490|2
1654683800000|2022-06-08 10:23:20|41527.9|41487.9|41525|41485|41530|41490|41525|41485|1
1654683810000|2022-06-08 10:23:30|41528.5|41488.5|41536.5|41496.5|41536.5|41496.5|41528.5|41488.5|2
1654683820000|2022-06-08 10:23:40|41540|41500|41536.4|41496.4|41540|41500|41536.4|41496.4|0
1654683830000|2022-06-08 10:23:50|41540|41500|41537.9|41497.9|41546.4|41506.4|41537.9|41497.9|0
1654683840000|2022-06-08 10:24:00|41536.4|41496.4|41532.9|41492.9|41536.4|41496.4|41532.9|41492.9|1
1654683850000|2022-06-08 10:24:10|41531.4|41491.4|41542.9|41502.9|41542.9|41502.9|41531.4|41491.4|0
1654683880000|2022-06-08 10:24:40|41544.4|41504.4|41547.9|41507.9|41551.4|41511.4|41544.4|41504.4|5
1654683890000|2022-06-08 10:24:50|41546.4|41506.4|41542.9|41502.9|41546.4|41506.4|41541.4|41501.4|2
1654683900000|2022-06-08 10:25:00|41541.4|41501.4|41537.9|41497.9|41541.4|41501.4|41537.9|41497.9|2
1654683910000|2022-06-08 10:25:10|41534.4|41494.4|41544.4|41504.4|41544.4|41504.4|41534.4|41494.4|4
1654683920000|2022-06-08 10:25:20|41542.9|41502.9|41539.4|41499.4|41542.9|41502.9|41539.4|41499.4|0
1654683930000|2022-06-08 10:25:30|41535.9|41495.9|41539.4|41499.4|41539.4|41499.4|41534.4|41494.4|0
1654683940000|2022-06-08 10:25:40|41537.9|41497.9|41539.4|41499.4|41544.4|41504.4|41537.9|41497.9|0
1654683950000|2022-06-08 10:25:50|41534.4|41494.4|41535.9|41495.9|41535.9|41495.9|41534.4|41494.4|0
1654683960000|2022-06-08 10:26:00|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|41530.9|41490.9|41
1654683970000|2022-06-08 10:26:10|41532.4|41492.4|41532.4|41492.4|41535.9|41495.9|41532.4|41492.4|0
1654683980000|2022-06-08 10:26:20|41535.9|41495.9|41537.4|41497.4|41537.4|41497.4|41535.9|41495.9|0
1654684000000|2022-06-08 10:26:40|41540.9|41500.9|41535.9|41495.9|41540.9|41500.9|41535.9|41495.9|1
1654684010000|2022-06-08 10:26:50|41537.4|41497.4|41527.4|41487.4|41537.4|41497.4|41527.4|41487.4|0
1654684020000|2022-06-08 10:27:00|41534.4|41494.4|41530.9|41490.9|41534.4|41494.4|41530.9|41490.9|1
1654684030000|2022-06-08 10:27:10|41537.4|41497.4|41539.4|41499.4|41539.4|41499.4|41535.9|41495.9|6
1654684040000|2022-06-08 10:27:20|41535.9|41495.9|41535.9|41495.9|41535.9|41495.9|41532.4|41492.4|1
1654684050000|2022-06-08 10:27:30|41530.9|41490.9|41527.4|41487.4|41530.9|41490.9|41527.4|41487.4|0
1654684070000|2022-06-08 10:27:50|41523.9|41483.9|41527.4|41487.4|41527.4|41487.4|41523.9|41483.9|2
1654684080000|2022-06-08 10:28:00|41530.9|41490.9|41527.4|41487.4|41530.9|41490.9|41527.4|41487.4|0
1654684110000|2022-06-08 10:28:30|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|41537.4|41497.4|4
1654684120000|2022-06-08 10:28:40|41535.9|41495.9|41535.9|41495.9|41535.9|41495.9|41532.4|41492.4|1
1654684130000|2022-06-08 10:28:50|41544.4|41504.4|41535.9|41495.9|41544.4|41504.4|41535.9|41495.9|1
1654684150000|2022-06-08 10:29:10|41537.4|41497.4|41540.9|41500.9|41544.4|41504.4|41537.4|41497.4|0
1654684160000|2022-06-08 10:29:20|41537.4|41497.4|41535.9|41495.9|41537.4|41497.4|41535.9|41495.9|1
1654684170000|2022-06-08 10:29:30|41537.4|41497.4|41534.4|41494.4|41537.4|41497.4|41534.4|41494.4|1
1654684180000|2022-06-08 10:29:40|41535.9|41495.9|41535.9|41495.9|41539.4|41499.4|41535.9|41495.9|2
1654684200000|2022-06-08 10:30:00|41530.9|41490.9|41535.9|41495.9|41535.9|41495.9|41530.9|41490.9|0
1654684210000|2022-06-08 10:30:10|41540.9|41500.9|41539.4|41499.4|41540.9|41500.9|41535.9|41495.9|0
1654684220000|2022-06-08 10:30:20|41535.9|41495.9|41535.9|41495.9|41535.9|41495.9|41535.9|41495.9|0
1654684230000|2022-06-08 10:30:30|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|0
1654684250000|2022-06-08 10:30:50|41535.9|41495.9|41540.9|41500.9|41540.9|41500.9|41535.9|41495.9|0
1654684260000|2022-06-08 10:31:00|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|0
1654684270000|2022-06-08 10:31:10|41535.9|41495.9|41535.9|41495.9|41535.9|41495.9|41535.9|41495.9|0
1654684280000|2022-06-08 10:31:20|41539.4|41499.4|41544.4|41504.4|41544.4|41504.4|41535.9|41495.9|0
1654684290000|2022-06-08 10:31:30|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|2
1654684300000|2022-06-08 10:31:40|41537.9|41497.9|41534.4|41494.4|41539.4|41499.4|41534.4|41494.4|0
1654684310000|2022-06-08 10:31:50|41537.9|41497.9|41542.9|41502.9|41542.9|41502.9|41537.9|41497.9|0
1654684320000|2022-06-08 10:32:00|41539.4|41499.4|41534.4|41494.4|41539.4|41499.4|41534.4|41494.4|4
1654684340000|2022-06-08 10:32:20|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|0
1654684350000|2022-06-08 10:32:30|41537.9|41497.9|41539.3|41499.3|41539.3|41499.3|41530.8|41490.8|1
1654684360000|2022-06-08 10:32:40|41535.8|41495.8|41534.3|41494.3|41535.8|41495.8|41534.3|41494.3|0
1654684380000|2022-06-08 10:33:00|||||||||16
1654684400000|2022-06-08 10:33:20|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|2
1654684410000|2022-06-08 10:33:30|41527.3|41487.3|41527.8|41487.8|41537.8|41497.8|41527.3|41487.3|2
1654684420000|2022-06-08 10:33:40|41532.8|41492.8|41532.8|41492.8|41532.8|41492.8|41532.8|41492.8|6
1654684430000|2022-06-08 10:33:50|41534.3|41494.3|41537.8|41497.8|41537.8|41497.8|41534.3|41494.3|0
1654684440000|2022-06-08 10:34:00|41541.3|41501.3|41532.8|41492.8|41541.3|41501.3|41532.8|41492.8|8
1654684450000|2022-06-08 10:34:10|41537.8|41497.8|41532.3|41492.3|41542.8|41502.8|41532.3|41492.3|1
1654684460000|2022-06-08 10:34:20|41530.8|41490.8|41535.8|41495.8|41535.8|41495.8|41530.8|41490.8|0
1654684470000|2022-06-08 10:34:30|41532.3|41492.3|41532.3|41492.3|41535.8|41495.8|41527.3|41487.3|0
1654684480000|2022-06-08 10:34:40|41535.8|41495.8|41530.8|41490.8|41535.8|41495.8|41530.8|41490.8|0
1654684490000|2022-06-08 10:34:50|41527.3|41487.3|41525.8|41485.8|41527.3|41487.3|41525.8|41485.8|0
1654684500000|2022-06-08 10:35:00|41527.3|41487.3|41528.8|41488.8|41534.3|41494.3|41527.3|41487.3|0
1654684510000|2022-06-08 10:35:10|41527.3|41487.3|41528.8|41488.8|41528.8|41488.8|41527.3|41487.3|0
1654684520000|2022-06-08 10:35:20|41527.3|41487.3|41527.3|41487.3|41528.8|41488.8|41527.3|41487.3|0
1654684530000|2022-06-08 10:35:30|41513.8|41473.8|41513.8|41473.8|41513.8|41473.8|41513.8|41473.8|1
1654684540000|2022-06-08 10:35:40|41507.3|41467.3|41500.8|41460.8|41507.3|41467.3|41500.8|41460.8|12
1654684550000|2022-06-08 10:35:50|41480.8|41440.8|41482.3|41442.3|41485.8|41445.8|41478.8|41438.8|2
1654684570000|2022-06-08 10:36:10|41479.3|41439.3|41470.8|41430.8|41479.3|41439.3|41465.8|41425.8|0
1654684580000|2022-06-08 10:36:20|41465.8|41425.8|41465.8|41425.8|41465.8|41425.8|41465.8|41425.8|0
1654684590000|2022-06-08 10:36:30|41467.3|41427.3|41470.8|41430.8|41470.8|41430.8|41465.8|41425.8|1
1654684610000|2022-06-08 10:36:50|41465.8|41425.8|41435.8|41395.8|41465.8|41425.8|41425.8|41385.8|6
1654684620000|2022-06-08 10:37:00|41434.3|41394.3|41438.8|41398.8|41438.8|41398.8|41432.3|41392.3|1
1654684630000|2022-06-08 10:37:10|41443.8|41403.8|41452.3|41412.3|41457.3|41417.3|41443.8|41403.8|5
1654684640000|2022-06-08 10:37:20|41457.3|41417.3|41467.3|41427.3|41467.3|41427.3|41457.3|41417.3|2
1654684650000|2022-06-08 10:37:30|41465.8|41425.8|41467.3|41427.3|41467.3|41427.3|41463.8|41423.8|3
1654684670000|2022-06-08 10:37:50|41468.8|41428.8|41468.8|41428.8|41470.3|41430.3|41468.8|41428.8|1
1654684680000|2022-06-08 10:38:00|41472.3|41432.3|41473.8|41433.8|41473.8|41433.8|41472.3|41432.3|0
1654684690000|2022-06-08 10:38:10|41477.3|41437.3|41477.3|41437.3|41477.3|41437.3|41472.3|41432.3|0
1654684700000|2022-06-08 10:38:20|41475.8|41435.8|41473.8|41433.8|41475.8|41435.8|41472.3|41432.3|0
1654684710000|2022-06-08 10:38:30|41477.3|41437.3|41477.3|41437.3|41477.3|41437.3|41475.8|41435.8|0
1654684720000|2022-06-08 10:38:40|41482.3|41442.3|41487.3|41447.3|41487.3|41447.3|41482.3|41442.3|0
1654684730000|2022-06-08 10:38:50|41482.3|41442.3|41482.3|41442.3|41482.3|41442.3|41482.3|41442.3|1
1654684740000|2022-06-08 10:39:00|41485.8|41445.8|41472.3|41432.3|41485.8|41445.8|41472.3|41432.3|0
1654684750000|2022-06-08 10:39:10|41470.8|41430.8|41472.3|41432.3|41472.3|41432.3|41465.8|41425.8|0
1654684760000|2022-06-08 10:39:20|41473.8|41433.8|41480.8|41440.8|41482.3|41442.3|41473.8|41433.8|0
1654684770000|2022-06-08 10:39:30|41475.8|41435.8|41475.8|41435.8|41475.8|41435.8|41475.8|41435.8|0
1654684780000|2022-06-08 10:39:40|41472.3|41432.3|41472.3|41432.3|41472.3|41432.3|41469.3|41429.3|1
1654684790000|2022-06-08 10:39:50|41475.8|41435.8|41475.8|41435.8|41477.3|41437.3|41475.8|41435.8|0
1654684820000|2022-06-08 10:40:20|41470.8|41430.8|41465.8|41425.8|41470.8|41430.8|41465.8|41425.8|0
1654684830000|2022-06-08 10:40:30|41467.3|41427.3|41465.8|41425.8|41470.8|41430.8|41465.8|41425.8|0
1654684840000|2022-06-08 10:40:40|41467.3|41427.3|41465.8|41425.8|41467.3|41427.3|41465.8|41425.8|0
1654684880000|2022-06-08 10:41:20|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|0
1654684890000|2022-06-08 10:41:30|41454.3|41414.3|41454.3|41414.3|41454.3|41414.3|41452.8|41412.8|0
1654684910000|2022-06-08 10:41:50|41457.8|41417.8|41465.7|41425.7|41469.3|41429.3|41457.8|41417.8|7
1654684950000|2022-06-08 10:42:30|41469.3|41429.3|41465.7|41425.7|41469.3|41429.3|41465.7|41425.7|0
1654684970000|2022-06-08 10:42:50|41467.2|41427.2|41465.7|41425.7|41467.2|41427.2|41465.7|41425.7|0
1654685030000|2022-06-08 10:43:50|41467.2|41427.2|41469.2|41429.2|41469.2|41429.2|41462.2|41422.2|0
1654685040000|2022-06-08 10:44:00|41465.7|41425.7|41470.7|41430.7|41470.7|41430.7|41465.7|41425.7|0
1654685050000|2022-06-08 10:44:10|41469.2|41429.2|41465.7|41425.7|41469.2|41429.2|41465.7|41425.7|0
1654685070000|2022-06-08 10:44:30|41467.2|41427.2|41467.2|41427.2|41467.2|41427.2|41467.2|41427.2|0
1654685090000|2022-06-08 10:44:50|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|1
1654685100000|2022-06-08 10:45:00|41457.7|41417.7|41454.2|41414.2|41457.7|41417.7|41454.2|41414.2|0
1654685140000|2022-06-08 10:45:40|41447.2|41407.2|41454.2|41414.2|41454.2|41414.2|41447.2|41407.2|1
1654685150000|2022-06-08 10:45:50|41450.7|41410.7|41445.7|41405.7|41454.2|41414.2|41445.7|41405.7|1
1654685160000|2022-06-08 10:46:00|41444.2|41404.2|41424.2|41384.2|41444.2|41404.2|41424.2|41384.2|1
1654685170000|2022-06-08 10:46:10|41419.2|41379.2|41454.2|41414.2|41457.7|41417.7|41419.2|41379.2|17
1654685180000|2022-06-08 10:46:20|41456.2|41416.2|41459.2|41419.2|41459.2|41419.2|41452.7|41412.7|1
1654685190000|2022-06-08 10:46:30|41464.2|41424.2|41459.2|41419.2|41469.2|41429.2|41459.2|41419.2|1
1654685200000|2022-06-08 10:46:40|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|0
1654685210000|2022-06-08 10:46:50|41464.2|41424.2|41462.7|41422.7|41467.7|41427.7|41459.2|41419.2|0
1654685220000|2022-06-08 10:47:00|41459.2|41419.2|41467.7|41427.7|41467.7|41427.7|41459.2|41419.2|0
1654685230000|2022-06-08 10:47:10|41469.2|41429.2|41464.2|41424.2|41469.2|41429.2|41462.7|41422.7|4
1654685240000|2022-06-08 10:47:20|41467.7|41427.7|41469.2|41429.2|41469.2|41429.2|41467.7|41427.7|0
1654685250000|2022-06-08 10:47:30|41472.7|41432.7|41472.7|41432.7|41474.2|41434.2|41472.7|41432.7|0
1654685270000|2022-06-08 10:47:50|41471.2|41431.2|41471.2|41431.2|41471.2|41431.2|41471.2|41431.2|1
1654685280000|2022-06-08 10:48:00|41464.2|41424.2|41464.2|41424.2|41464.2|41424.2|41464.2|41424.2|0
1654685290000|2022-06-08 10:48:10|41461.2|41421.2|41462.7|41422.7|41462.7|41422.7|41461.2|41421.2|1
1654685300000|2022-06-08 10:48:20|41466.2|41426.2|41459.2|41419.2|41466.2|41426.2|41459.2|41419.2|0
1654685310000|2022-06-08 10:48:30|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|0
1654685340000|2022-06-08 10:49:00|41466.2|41426.2|41466.2|41426.2|41466.2|41426.2|41466.2|41426.2|1
1654685350000|2022-06-08 10:49:10|41467.7|41427.7|41467.7|41427.7|41467.7|41427.7|41464.2|41424.2|0
1654685370000|2022-06-08 10:49:30|41464.2|41424.2|41452.7|41412.7|41464.2|41424.2|41452.7|41412.7|4
1654685380000|2022-06-08 10:49:40|41451.2|41411.2|41447.7|41407.7|41451.2|41411.2|41447.7|41407.7|0
1654685390000|2022-06-08 10:49:50|41441.2|41401.2|41447.7|41407.7|41451.2|41411.2|41441.2|41401.2|4
1654685400000|2022-06-08 10:50:00|41451.2|41411.2|41451.2|41411.2|41451.2|41411.2|41451.2|41411.2|0
1654685430000|2022-06-08 10:50:30|41452.7|41412.7|41452.7|41412.7|41452.7|41412.7|41452.7|41412.7|0
1654685450000|2022-06-08 10:50:50|41456.2|41416.2|41459.7|41419.7|41459.7|41419.7|41452.7|41412.7|1
1654685460000|2022-06-08 10:51:00|41461.2|41421.2|41459.2|41419.2|41471.2|41431.2|41457.7|41417.7|2
1654685470000|2022-06-08 10:51:10|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|41462.7|41422.7|0
1654685480000|2022-06-08 10:51:20|41459.2|41419.2|41462.7|41422.7|41462.7|41422.7|41459.2|41419.2|0
1654685510000|2022-06-08 10:51:50|41464.2|41424.2|41465.6|41425.6|41465.6|41425.6|41462.7|41422.7|0
1654685520000|2022-06-08 10:52:00|41469.2|41429.2|41484.2|41444.2|41484.2|41444.2|41469.2|41429.2|11
1654685530000|2022-06-08 10:52:10|41475.6|41435.6|41479.2|41439.2|41479.2|41439.2|41475.6|41435.6|1
1654685540000|2022-06-08 10:52:20|41475.6|41435.6|41474.2|41434.2|41482.7|41442.7|41474.2|41434.2|0
1654685560000|2022-06-08 10:52:40|41482.7|41442.7|41480.6|41440.6|41482.7|41442.7|41479.1|41439.1|0
1654685570000|2022-06-08 10:52:50|41484.1|41444.1|41477.7|41437.7|41484.1|41444.1|41477.7|41437.7|1
1654685580000|2022-06-08 10:53:00|41474.1|41434.1|41471.2|41431.2|41482.7|41442.7|41471.2|41431.2|1
1654685590000|2022-06-08 10:53:10|41467.7|41427.7|41464.1|41424.1|41467.7|41427.7|41464.1|41424.1|0
1654685600000|2022-06-08 10:53:20|41462.7|41422.7|41479.1|41439.1|41479.1|41439.1|41462.7|41422.7|1
1654685610000|2022-06-08 10:53:30|41475.6|41435.6|41479.1|41439.1|41479.1|41439.1|41475.6|41435.6|0
1654685620000|2022-06-08 10:53:40|41480.6|41440.6|41485.6|41445.6|41489.1|41449.1|41480.6|41440.6|0
1654685630000|2022-06-08 10:53:50|41492.6|41452.6|41489.1|41449.1|41492.6|41452.6|41489.1|41449.1|0
1654685650000|2022-06-08 10:54:10|41492.6|41452.6|41492.6|41452.6|41492.6|41452.6|41492.6|41452.6|0
1654685680000|2022-06-08 10:54:40|41496.1|41456.1|41499.1|41459.1|41502.6|41462.6|41496.1|41456.1|0
1654685700000|2022-06-08 10:55:00|41492.6|41452.6|41492.6|41452.6|41492.6|41452.6|41492.6|41452.6|1
1654685710000|2022-06-08 10:55:10|41494.1|41454.1|41502.6|41462.6|41502.6|41462.6|41494.1|41454.1|0
1654685720000|2022-06-08 10:55:20|41501.1|41461.1|41492.6|41452.6|41501.1|41461.1|41492.6|41452.6|1
1654685730000|2022-06-08 10:55:30|41494.1|41454.1|41502.6|41462.6|41502.6|41462.6|41494.1|41454.1|0
1654685740000|2022-06-08 10:55:40|41504.1|41464.1|41505.6|41465.6|41505.6|41465.6|41504.1|41464.1|1
1654685750000|2022-06-08 10:55:50|41509.1|41469.1|41509.1|41469.1|41509.1|41469.1|41509.1|41469.1|0
1654685760000|2022-06-08 10:56:00|41507.6|41467.6|41509.1|41469.1|41509.1|41469.1|41504.1|41464.1|0
1654685770000|2022-06-08 10:56:10|41504.1|41464.1|41494.1|41454.1|41509.1|41469.1|41494.1|41454.1|0
1654685780000|2022-06-08 10:56:20|41492.6|41452.6|41492.6|41452.6|41492.6|41452.6|41489.1|41449.1|0
1654685790000|2022-06-08 10:56:30|41494.1|41454.1|41492.6|41452.6|41497.6|41457.6|41492.6|41452.6|2
1654685800000|2022-06-08 10:56:40|41494.1|41454.1|41492.6|41452.6|41494.1|41454.1|41492.6|41452.6|0
1654685810000|2022-06-08 10:56:50|41484.1|41444.1|41479.1|41439.1|41489.1|41449.1|41479.1|41439.1|3
1654685820000|2022-06-08 10:57:00|41474.1|41434.1|41479.1|41439.1|41479.1|41439.1|41474.1|41434.1|0
1654685830000|2022-06-08 10:57:10|41475.6|41435.6|41470.6|41430.6|41479.1|41439.1|41470.6|41430.6|11
1654685840000|2022-06-08 10:57:20|41469.1|41429.1|41465.6|41425.6|41469.1|41429.1|41464.1|41424.1|1
1654685850000|2022-06-08 10:57:30|41469.1|41429.1|41479.1|41439.1|41479.1|41439.1|41469.1|41429.1|0
1654685880000|2022-06-08 10:58:00|41480.6|41440.6|41479.1|41439.1|41480.6|41440.6|41479.1|41439.1|0
1654685890000|2022-06-08 10:58:10|41480.6|41440.6|41480.6|41440.6|41480.6|41440.6|41479.1|41439.1|0
1654685900000|2022-06-08 10:58:20|41479.1|41439.1|41485.6|41445.6|41485.6|41445.6|41479.1|41439.1|11
1654685910000|2022-06-08 10:58:30|41490.6|41450.6|41500.6|41460.6|41500.6|41460.6|41490.6|41450.6|1
1654685920000|2022-06-08 10:58:40|41499.1|41459.1|41472.1|41432.1|41499.1|41459.1|41472.1|41432.1|0
1654685930000|2022-06-08 10:58:50|41470.6|41430.6|41479.1|41439.1|41479.1|41439.1|41470.6|41430.6|6
1654685940000|2022-06-08 10:59:00|41480.6|41440.6|41480.6|41440.6|41480.6|41440.6|41479.1|41439.1|1
1654685950000|2022-06-08 10:59:10|41479.1|41439.1|41480.6|41440.6|41480.6|41440.6|41479.1|41439.1|0
1654685990000|2022-06-08 10:59:50|||||||||1
1654686070000|2022-06-08 11:01:10|41484.1|41444.1|41484.1|41444.1|41484.1|41444.1|41484.1|41444.1|0
1654686080000|2022-06-08 11:01:20|41454.1|41414.1|41445.6|41405.6|41454.1|41414.1|41445.6|41405.6|5
1654686090000|2022-06-08 11:01:30|41444.1|41404.1|41469.1|41429.1|41469.1|41429.1|41444.1|41404.1|2
1654686100000|2022-06-08 11:01:40|41470.6|41430.6|41475.6|41435.6|41475.6|41435.6|41469.1|41429.1|0
1654686110000|2022-06-08 11:01:50|41479.1|41439.1|41479.1|41439.1|41479.1|41439.1|41479.1|41439.1|0
1654686130000|2022-06-08 11:02:10|41475.5|41435.5|41474.1|41434.1|41475.5|41435.5|41474.1|41434.1|0
1654686140000|2022-06-08 11:02:20|41470.5|41430.5|41475.5|41435.5|41475.5|41435.5|41467|41427|2
1654686150000|2022-06-08 11:02:30|41472|41432|41479.1|41439.1|41479.1|41439.1|41472|41432|0
1654686160000|2022-06-08 11:02:40|41480.5|41440.5|41479|41439|41480.5|41440.5|41479|41439|11
1654686170000|2022-06-08 11:02:50|41480.5|41440.5|41472|41432|41480.5|41440.5|41470.5|41430.5|2
1654686180000|2022-06-08 11:03:00|41475.5|41435.5|41479|41439|41480.5|41440.5|41475.5|41435.5|0
1654686200000|2022-06-08 11:03:20|41480.5|41440.5|41489|41449|41489|41449|41480.5|41440.5|2
1654686210000|2022-06-08 11:03:30|41485.5|41445.5|41490.5|41450.5|41490.5|41450.5|41485.5|41445.5|0
1654686220000|2022-06-08 11:03:40|41492|41452|41505.5|41465.5|41505.5|41465.5|41492|41452|1
1654686230000|2022-06-08 11:03:50|41504|41464|41500.5|41460.5|41504|41464|41499|41459|1
1654686240000|2022-06-08 11:04:00|41499|41459|41500.5|41460.5|41505.5|41465.5|41499|41459|1
1654686250000|2022-06-08 11:04:10|41502.5|41462.5|41505.5|41465.5|41505.5|41465.5|41499|41459|0
1654686260000|2022-06-08 11:04:20|41504|41464|41499|41459|41504|41464|41499|41459|0
1654686270000|2022-06-08 11:04:30|41497.5|41457.5|41495.5|41455.5|41497.5|41457.5|41492|41452|1
1654686280000|2022-06-08 11:04:40|41494|41454|41492|41452|41494|41454|41490.5|41450.5|0
1654686300000|2022-06-08 11:05:00|41495.5|41455.5|41490.5|41450.5|41495.5|41455.5|41490.5|41450.5|1
1654686310000|2022-06-08 11:05:10|41494|41454|41494|41454|41494|41454|41494|41454|0
1654686330000|2022-06-08 11:05:30|41490.5|41450.5|41499|41459|41499|41459|41490.5|41450.5|6
1654686350000|2022-06-08 11:05:50|41505.5|41465.5|41505.5|41465.5|41505.5|41465.5|41505.5|41465.5|0
1654686360000|2022-06-08 11:06:00|41504|41464|41505.5|41465.5|41505.5|41465.5|41504|41464|0
1654686370000|2022-06-08 11:06:10|41504|41464|41504|41464|41504|41464|41504|41464|3
1654686380000|2022-06-08 11:06:20|||||||||1
1654686420000|2022-06-08 11:07:00|41505.5|41465.5|41505.5|41465.5|41505.5|41465.5|41504|41464|0
1654686440000|2022-06-08 11:07:20|41504|41464|41505.5|41465.5|41505.5|41465.5|41500.5|41460.5|1
1654686480000|2022-06-08 11:08:00|41509|41469|41509|41469|41509|41469|41509|41469|0
1654686490000|2022-06-08 11:08:10|41512|41472|41520.5|41480.5|41520.5|41480.5|41512|41472|3
1654686500000|2022-06-08 11:08:20|41524|41484|41515.5|41475.5|41524|41484|41514|41474|0
1654686520000|2022-06-08 11:08:40|41510.5|41470.5|41514|41474|41514|41474|41510.5|41470.5|0
1654686560000|2022-06-08 11:09:20|41515.5|41475.5|41515.5|41475.5|41515.5|41475.5|41515.5|41475.5|0
1654686570000|2022-06-08 11:09:30|41514|41474|41524|41484|41524|41484|41514|41474|0
1654686580000|2022-06-08 11:09:40|41525.5|41485.5|41525.5|41485.5|41525.5|41485.5|41525.5|41485.5|1
1654686590000|2022-06-08 11:09:50|41527|41487|41525.5|41485.5|41529|41489|41524|41484|1
1654686600000|2022-06-08 11:10:00|41520.5|41480.5|41515.5|41475.5|41524|41484|41514|41474|5
1654686610000|2022-06-08 11:10:10|41514|41474|41512.5|41472.5|41514|41474|41512.5|41472.5|1
1654686660000|2022-06-08 11:11:00|41529|41489|41529|41489|41529|41489|41529|41489|8
1654686670000|2022-06-08 11:11:10|41522.5|41482.5|41529|41489|41529|41489|41519|41479|0
1654686680000|2022-06-08 11:11:20|41532.5|41492.5|41529|41489|41532.5|41492.5|41529|41489|0
1654686720000|2022-06-08 11:12:00|41525.4|41485.4|41529|41489|41529|41489|41525.4|41485.4|0
1654686730000|2022-06-08 11:12:10|41524|41484|41525.4|41485.4|41525.4|41485.4|41522.5|41482.5|0
1654686740000|2022-06-08 11:12:20|41524|41484|41525.4|41485.4|41525.4|41485.4|41524|41484|0
1654686750000|2022-06-08 11:12:30|41529|41489|41529|41489|41529|41489|41529|41489|0
1654686760000|2022-06-08 11:12:40|41534|41494|41529|41489|41534|41494|41529|41489|0
1654686770000|2022-06-08 11:12:50|41532.5|41492.5|41540.4|41500.4|41540.4|41500.4|41532.5|41492.5|1
1654686780000|2022-06-08 11:13:00|41535.4|41495.4|41535.4|41495.4|41535.4|41495.4|41533.9|41493.9|8
1654686800000|2022-06-08 11:13:20|41536.9|41496.9|41535.4|41495.4|41536.9|41496.9|41535.4|41495.4|1
1654686820000|2022-06-08 11:13:40|41538.9|41498.9|41538.9|41498.9|41538.9|41498.9|41538.9|41498.9|0
1654686830000|2022-06-08 11:13:50|41542.4|41502.4|41565.4|41525.4|41575.4|41535.4|41538.9|41498.9|8
1654686840000|2022-06-08 11:14:00|41563.9|41523.9|41565.4|41525.4|41566.9|41526.9|41560.4|41520.4|4
1654686850000|2022-06-08 11:14:10|41566.9|41526.9|41565.4|41525.4|41566.9|41526.9|41553.9|41513.9|3
1654686860000|2022-06-08 11:14:20|41558.9|41518.9|41563.9|41523.9|41563.9|41523.9|41558.9|41518.9|2
1654686870000|2022-06-08 11:14:30|41561.9|41521.9|41565.4|41525.4|41565.4|41525.4|41561.9|41521.9|12
1654686880000|2022-06-08 11:14:40|41568.9|41528.9|41580.4|41540.4|41580.4|41540.4|41568.9|41528.9|1
1654686890000|2022-06-08 11:14:50|41583.9|41543.9|41606.9|41566.9|41608.4|41568.4|41583.9|41543.9|28
1654686900000|2022-06-08 11:15:00|41611.9|41571.9|41638.4|41598.4|41638.4|41598.4|41611.9|41571.9|5
1654686920000|2022-06-08 11:15:20|41639.9|41599.9|41636.9|41596.9|41639.9|41599.9|41636.9|41596.9|1
1654686930000|2022-06-08 11:15:30|41623.4|41583.4|41628.4|41588.4|41628.4|41588.4|41611.9|41571.9|15
1654686940000|2022-06-08 11:15:40|41625.4|41585.4|41628.4|41588.4|41628.4|41588.4|41623.4|41583.4|1
1654686950000|2022-06-08 11:15:50|41626.9|41586.9|41624.9|41584.9|41626.9|41586.9|41623.4|41583.4|0
1654686960000|2022-06-08 11:16:00|41628.4|41588.4|41621.9|41581.9|41628.4|41588.4|41621.9|41581.9|0
1654686970000|2022-06-08 11:16:10|41623.4|41583.4|41623.4|41583.4|41626.9|41586.9|41623.4|41583.4|0
1654686980000|2022-06-08 11:16:20|41614.9|41574.9|41614.9|41574.9|41614.9|41574.9|41614.9|41574.9|0
1654686990000|2022-06-08 11:16:30|41618.4|41578.4|41628.4|41588.4|41628.4|41588.4|41618.4|41578.4|0
1654687000000|2022-06-08 11:16:40|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|41625.4|41585.4|0
1654687010000|2022-06-08 11:16:50|41626.9|41586.9|41625.4|41585.4|41628.4|41588.4|41625.4|41585.4|1
1654687030000|2022-06-08 11:17:10|41621.9|41581.9|41628.4|41588.4|41628.4|41588.4|41621.9|41581.9|0
1654687050000|2022-06-08 11:17:30|||||||||5
1654687060000|2022-06-08 11:17:40|41629.9|41589.9|41629.9|41589.9|41629.9|41589.9|41628.4|41588.4|2
1654687070000|2022-06-08 11:17:50|41623.4|41583.4|41628.4|41588.4|41628.4|41588.4|41623.4|41583.4|16
1654687080000|2022-06-08 11:18:00|41629.9|41589.9|41628.4|41588.4|41638.4|41598.4|41628.4|41588.4|2
1654687120000|2022-06-08 11:18:40|41615.4|41575.4|41608.4|41568.4|41615.4|41575.4|41608.4|41568.4|22
1654687130000|2022-06-08 11:18:50|41606.9|41566.9|41621.9|41581.9|41621.9|41581.9|41606.9|41566.9|1
1654687140000|2022-06-08 11:19:00|41618.4|41578.4|41618.4|41578.4|41623.4|41583.4|41618.4|41578.4|2
1654687180000|2022-06-08 11:19:40|41623.4|41583.4|41626.9|41586.9|41626.9|41586.9|41623.4|41583.4|0
1654687190000|2022-06-08 11:19:50|41623.4|41583.4|41618.4|41578.4|41623.4|41583.4|41618.4|41578.4|1
1654687200000|2022-06-08 11:20:00|41621.9|41581.9|41615.4|41575.4|41621.9|41581.9|41615.4|41575.4|0
1654687220000|2022-06-08 11:20:20|||||||||1
1654687240000|2022-06-08 11:20:40|41616.9|41576.9|41615.4|41575.4|41616.9|41576.9|41615.4|41575.4|0
1654687250000|2022-06-08 11:20:50|41616.9|41576.9|41623.9|41583.9|41623.9|41583.9|41616.9|41576.9|0
1654687260000|2022-06-08 11:21:00|41633.9|41593.9|41631.8|41591.8|41633.9|41593.9|41628.9|41588.9|5
1654687270000|2022-06-08 11:21:10|41635.4|41595.4|41635.4|41595.4|41635.4|41595.4|41635.4|41595.4|1
1654687280000|2022-06-08 11:21:20|41643.9|41603.9|41645.4|41605.4|41645.4|41605.4|41643.9|41603.9|1
1654687290000|2022-06-08 11:21:30|41646.8|41606.8|41650.4|41610.4|41655.4|41615.4|41646.8|41606.8|0
1654687300000|2022-06-08 11:21:40|41651.8|41611.8|41648.9|41608.9|41655.4|41615.4|41648.9|41608.9|0
1654687310000|2022-06-08 11:21:50|41652.4|41612.4|41655.4|41615.4|41655.4|41615.4|41648.9|41608.9|1
1654687320000|2022-06-08 11:22:00|41655.3|41615.3|41655.3|41615.3|41655.3|41615.3|41655.3|41615.3|0
1654687350000|2022-06-08 11:22:30|41658.9|41618.9|41651.8|41611.8|41658.9|41618.9|41651.8|41611.8|0
1654687360000|2022-06-08 11:22:40|41648.3|41608.3|41635.3|41595.3|41648.3|41608.3|41635.3|41595.3|2
1654687370000|2022-06-08 11:22:50|41626.8|41586.8|41625.3|41585.3|41628.3|41588.3|41625.3|41585.3|0
1654687380000|2022-06-08 11:23:00|41623.8|41583.8|41631.8|41591.8|41631.8|41591.8|41623.8|41583.8|6
1654687390000|2022-06-08 11:23:10|41630.3|41590.3|41636.8|41596.8|41636.8|41596.8|41625.3|41585.3|6
1654687400000|2022-06-08 11:23:20|41631.8|41591.8|41631.8|41591.8|41635.3|41595.3|41631.8|41591.8|0
1654687410000|2022-06-08 11:23:30|41635.3|41595.3|41635.3|41595.3|41635.3|41595.3|41635.3|41595.3|0
1654687430000|2022-06-08 11:23:50|41631.8|41591.8|41631.8|41591.8|41631.8|41591.8|41631.8|41591.8|0
1654687440000|2022-06-08 11:24:00|41635.3|41595.3|41635.3|41595.3|41635.3|41595.3|41635.3|41595.3|0
1654687470000|2022-06-08 11:24:30|41638.8|41598.8|41635.3|41595.3|41638.8|41598.8|41635.3|41595.3|0
1654687500000|2022-06-08 11:25:00|41631.8|41591.8|41625.3|41585.3|41631.8|41591.8|41625.3|41585.3|0
1654687510000|2022-06-08 11:25:10|41614.8|41574.8|41625.3|41585.3|41625.3|41585.3|41610.3|41570.3|6
1654687520000|2022-06-08 11:25:20|41626.8|41586.8|41625.3|41585.3|41626.8|41586.8|41625.3|41585.3|0
1654687530000|2022-06-08 11:25:30|41621.8|41581.8|41625.3|41585.3|41625.3|41585.3|41621.8|41581.8|0
1654687550000|2022-06-08 11:25:50|41621.8|41581.8|41625.3|41585.3|41625.3|41585.3|41621.8|41581.8|1
1654687560000|2022-06-08 11:26:00|41621.8|41581.8|41621.8|41581.8|41621.8|41581.8|41621.8|41581.8|1
1654687570000|2022-06-08 11:26:10|41616.8|41576.8|41616.8|41576.8|41616.8|41576.8|41616.8|41576.8|0
1654687580000|2022-06-08 11:26:20|41621.8|41581.8|41618.3|41578.3|41621.8|41581.8|41618.3|41578.3|0
1654687590000|2022-06-08 11:26:30|41625.3|41585.3|41621.8|41581.8|41625.3|41585.3|41621.8|41581.8|0
1654687600000|2022-06-08 11:26:40|41618.3|41578.3|41621.8|41581.8|41623.3|41583.3|41618.3|41578.3|1
1654687610000|2022-06-08 11:26:50|41625.3|41585.3|41626.8|41586.8|41626.8|41586.8|41625.3|41585.3|1
1654687620000|2022-06-08 11:27:00|||||||||2
1654687640000|2022-06-08 11:27:20|41625.3|41585.3|41625.3|41585.3|41625.3|41585.3|41621.8|41581.8|2
1654687650000|2022-06-08 11:27:30|41621.8|41581.8|41618.3|41578.3|41621.8|41581.8|41618.3|41578.3|0
1654687660000|2022-06-08 11:27:40|41621.8|41581.8|41621.8|41581.8|41621.8|41581.8|41621.8|41581.8|0
1654687680000|2022-06-08 11:28:00|41626.8|41586.8|41618.3|41578.3|41626.8|41586.8|41618.3|41578.3|1
1654687700000|2022-06-08 11:28:20|41625.3|41585.3|41636.8|41596.8|41636.8|41596.8|41621.8|41581.8|1
1654687710000|2022-06-08 11:28:30|41626.8|41586.8|41628.3|41588.3|41628.3|41588.3|41626.8|41586.8|3
1654687720000|2022-06-08 11:28:40|41626.8|41586.8|41623.3|41583.3|41626.8|41586.8|41623.3|41583.3|0
1654687730000|2022-06-08 11:28:50|41626.8|41586.8|41626.8|41586.8|41626.8|41586.8|41626.8|41586.8|0
1654687740000|2022-06-08 11:29:00|||||||||2
1654687750000|2022-06-08 11:29:10|41625.3|41585.3|41616.8|41576.8|41626.8|41586.8|41616.8|41576.8|2
1654687770000|2022-06-08 11:29:30|41628.3|41588.3|41628.3|41588.3|41628.3|41588.3|41628.3|41588.3|6
1654687780000|2022-06-08 11:29:40|41643.3|41603.3|41653.3|41613.3|41653.3|41613.3|41639.7|41599.7|6
1654687790000|2022-06-08 11:29:50|41651.8|41611.8|41659.7|41619.7|41668.3|41628.3|41651.8|41611.8|6
1654687800000|2022-06-08 11:30:00|41668.3|41628.3|41663.2|41623.2|41668.3|41628.3|41663.2|41623.2|3
1654687810000|2022-06-08 11:30:10|41666.8|41626.8|41663.2|41623.2|41666.8|41626.8|41659.7|41619.7|18
1654687820000|2022-06-08 11:30:20|41670.3|41630.3|41679.7|41639.7|41679.7|41639.7|41670.3|41630.3|7
1654687830000|2022-06-08 11:30:30|41674.7|41634.7|41679.7|41639.7|41679.7|41639.7|41674.7|41634.7|6
1654687840000|2022-06-08 11:30:40|41678.2|41638.2|41674.7|41634.7|41679.7|41639.7|41674.7|41634.7|2
1654687850000|2022-06-08 11:30:50|41678.2|41638.2|41678.2|41638.2|41678.2|41638.2|41678.2|41638.2|11
1654687860000|2022-06-08 11:31:00|41674.7|41634.7|41659.7|41619.7|41674.7|41634.7|41659.7|41619.7|0
1654687900000|2022-06-08 11:31:40|41658.2|41618.2|41658.2|41618.2|41658.2|41618.2|41658.2|41618.2|1
1654687920000|2022-06-08 11:32:00|41654.7|41614.7|41654.7|41614.7|41654.7|41614.7|41654.7|41614.7|0
1654687930000|2022-06-08 11:32:10|41651.2|41611.2|41648.2|41608.2|41651.2|41611.2|41648.2|41608.2|0
1654687940000|2022-06-08 11:32:20|41649.7|41609.7|41648.2|41608.2|41653.2|41613.2|41648.2|41608.2|1
1654687950000|2022-06-08 11:32:30|41649.7|41609.7|41648.2|41608.2|41649.7|41609.7|41648.2|41608.2|0
1654687960000|2022-06-08 11:32:40|41646.7|41606.7|41646.7|41606.7|41646.7|41606.7|41646.7|41606.7|2
1654687980000|2022-06-08 11:33:00|41643.2|41603.2|41646.7|41606.7|41646.7|41606.7|41643.2|41603.2|2
1654688000000|2022-06-08 11:33:20|41643.2|41603.2|41643.2|41603.2|41643.2|41603.2|41643.2|41603.2|0
1654688040000|2022-06-08 11:34:00|||||||||1
1654688050000|2022-06-08 11:34:10|41640.2|41600.2|41640.2|41600.2|41640.2|41600.2|41640.2|41600.2|1
1654688090000|2022-06-08 11:34:50|41626.7|41586.7|41628.2|41588.2|41628.2|41588.2|41626.7|41586.7|3
1654688110000|2022-06-08 11:35:10|41629.7|41589.7|41628.2|41588.2|41629.7|41589.7|41628.2|41588.2|1
1654688120000|2022-06-08 11:35:20|41624.7|41584.7|41621.7|41581.7|41626.7|41586.7|41621.7|41581.7|0
1654688130000|2022-06-08 11:35:30|41623.2|41583.2|41618.2|41578.2|41626.7|41586.7|41618.2|41578.2|0
1654688140000|2022-06-08 11:35:40|41623.2|41583.2|41626.7|41586.7|41626.7|41586.7|41623.2|41583.2|1
1654688150000|2022-06-08 11:35:50|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|2
1654688160000|2022-06-08 11:36:00|41631.7|41591.7|41621.7|41581.7|41631.7|41591.7|41621.7|41581.7|2
1654688180000|2022-06-08 11:36:20|41618.2|41578.2|41613.2|41573.2|41619.7|41579.7|41613.2|41573.2|0
1654688190000|2022-06-08 11:36:30|41609.7|41569.7|41626.7|41586.7|41626.7|41586.7|41609.7|41569.7|10
1654688200000|2022-06-08 11:36:40|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|0
1654688210000|2022-06-08 11:36:50|41633.2|41593.2|41628.2|41588.2|41633.2|41593.2|41624.7|41584.7|1
1654688250000|2022-06-08 11:37:30|41629.7|41589.7|41633.2|41593.2|41633.2|41593.2|41629.7|41589.7|1
1654688260000|2022-06-08 11:37:40|41631.7|41591.7|41633.2|41593.2|41633.2|41593.2|41631.7|41591.7|3
1654688270000|2022-06-08 11:37:50|41631.7|41591.7|41631.7|41591.7|41633.2|41593.2|41631.7|41591.7|1
1654688280000|2022-06-08 11:38:00|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|41628.2|41588.2|0
1654688320000|2022-06-08 11:38:40|41616.7|41576.7|41616.7|41576.7|41616.7|41576.7|41615.2|41575.2|1
1654688340000|2022-06-08 11:39:00|41611.7|41571.7|41616.7|41576.7|41616.7|41576.7|41608.2|41568.2|2
1654688350000|2022-06-08 11:39:10|41618.2|41578.2|41621.7|41581.7|41625.2|41585.2|41618.2|41578.2|2
1654688370000|2022-06-08 11:39:30|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|0
1654688390000|2022-06-08 11:39:50|41616.7|41576.7|41616.7|41576.7|41616.7|41576.7|41616.7|41576.7|0
1654688400000|2022-06-08 11:40:00|41618.1|41578.1|41616.7|41576.7|41621.7|41581.7|41616.7|41576.7|0
1654688420000|2022-06-08 11:40:20|41618.1|41578.1|41625.2|41585.2|41625.2|41585.2|41618.1|41578.1|0
1654688430000|2022-06-08 11:40:30|41626.7|41586.7|41626.7|41586.7|41626.7|41586.7|41626.7|41586.7|0
1654688440000|2022-06-08 11:40:40|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|41625.2|41585.2|0
1654688460000|2022-06-08 11:41:00|41626.7|41586.7|41628.1|41588.1|41628.1|41588.1|41626.7|41586.7|0
1654688480000|2022-06-08 11:41:20|41631.6|41591.6|41628.1|41588.1|41631.6|41591.6|41628.1|41588.1|0
1654688490000|2022-06-08 11:41:30|41631.6|41591.6|41631.6|41591.6|41631.6|41591.6|41628.1|41588.1|1
1654688510000|2022-06-08 11:41:50|41628.1|41588.1|41633.1|41593.1|41633.1|41593.1|41628.1|41588.1|6
1654688520000|2022-06-08 11:42:00|41626.6|41586.6|41616.6|41576.6|41626.6|41586.6|41616.6|41576.6|2
1654688550000|2022-06-08 11:42:30|41615.1|41575.1|41615.1|41575.1|41615.1|41575.1|41615.1|41575.1|0
1654688560000|2022-06-08 11:42:40|41616.6|41576.6|41616.6|41576.6|41616.6|41576.6|41616.6|41576.6|1
1654688570000|2022-06-08 11:42:50|41618.1|41578.1|41618.1|41578.1|41618.1|41578.1|41616.6|41576.6|1
1654688580000|2022-06-08 11:43:00|41616.6|41576.6|41626.6|41586.6|41626.6|41586.6|41616.6|41576.6|0
1654688590000|2022-06-08 11:43:10|41625.1|41585.1|41625.1|41585.1|41625.1|41585.1|41625.1|41585.1|0
1654688600000|2022-06-08 11:43:20|41626.6|41586.6|41626.6|41586.6|41626.6|41586.6|41626.6|41586.6|2
1654688620000|2022-06-08 11:43:40|||||||||1
1654688630000|2022-06-08 11:43:50|41621.6|41581.6|41631.6|41591.6|41631.6|41591.6|41621.6|41581.6|1
1654688640000|2022-06-08 11:44:00|41633.1|41593.1|41631.6|41591.6|41633.1|41593.1|41631.6|41591.6|0
1654688650000|2022-06-08 11:44:10|41633.1|41593.1|41633.1|41593.1|41633.1|41593.1|41633.1|41593.1|3
1654688700000|2022-06-08 11:45:00|41629.6|41589.6|41628.1|41588.1|41629.6|41589.6|41628.1|41588.1|1
1654688710000|2022-06-08 11:45:10|41629.6|41589.6|41629.6|41589.6|41629.6|41589.6|41629.6|41589.6|1
1654688720000|2022-06-08 11:45:20|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|1
1654688760000|2022-06-08 11:46:00|41626.6|41586.6|41619.6|41579.6|41626.6|41586.6|41619.6|41579.6|0
1654688800000|2022-06-08 11:46:40|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|1
1654688810000|2022-06-08 11:46:50|41626.6|41586.6|41624.6|41584.6|41626.6|41586.6|41619.6|41579.6|0
1654688820000|2022-06-08 11:47:00|41621.1|41581.1|41621.1|41581.1|41621.1|41581.1|41621.1|41581.1|0
1654688830000|2022-06-08 11:47:10|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|0
1654688840000|2022-06-08 11:47:20|41626.6|41586.6|41619.6|41579.6|41626.6|41586.6|41619.6|41579.6|0
1654688860000|2022-06-08 11:47:40|41628.1|41588.1|41619.6|41579.6|41628.1|41588.1|41619.6|41579.6|0
1654688880000|2022-06-08 11:48:00|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|0
1654688890000|2022-06-08 11:48:10|41629.6|41589.6|41628.1|41588.1|41629.6|41589.6|41628.1|41588.1|4
1654688930000|2022-06-08 11:48:50|41629.5|41589.5|41629.5|41589.5|41629.5|41589.5|41629.5|41589.5|0
1654688940000|2022-06-08 11:49:00|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|0
1654688950000|2022-06-08 11:49:10|41629.5|41589.5|41629.5|41589.5|41629.5|41589.5|41628.1|41588.1|0
1654688960000|2022-06-08 11:49:20|41633.1|41593.1|41629.5|41589.5|41633.1|41593.1|41629.5|41589.5|12
1654688970000|2022-06-08 11:49:30|41628.1|41588.1|41629.5|41589.5|41629.5|41589.5|41628.1|41588.1|0
1654688980000|2022-06-08 11:49:40|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|41624.5|41584.5|1
1654688990000|2022-06-08 11:49:50|41626.6|41586.6|41626.6|41586.6|41628|41588|41626.6|41586.6|1
1654689000000|2022-06-08 11:50:00|41608|41568|41606.6|41566.6|41608|41568|41606.6|41566.6|1
1654689040000|2022-06-08 11:50:40|||||||||1
1654689050000|2022-06-08 11:50:50|41603|41563|41606.6|41566.6|41606.6|41566.6|41603|41563|3
1654689060000|2022-06-08 11:51:00|41608|41568|41616.5|41576.5|41616.5|41576.5|41608|41568|1
1654689070000|2022-06-08 11:51:10|41626.5|41586.5|41621.5|41581.5|41630.1|41590.1|41621.5|41581.5|1
1654689080000|2022-06-08 11:51:20|41618|41578|41618|41578|41618|41578|41618|41578|0
1654689090000|2022-06-08 11:51:30|41625.1|41585.1|41618|41578|41625.1|41585.1|41618|41578|0
1654689140000|2022-06-08 11:52:20|41616.5|41576.5|41618|41578|41618|41578|41616.5|41576.5|1
1654689190000|2022-06-08 11:53:10|41616.5|41576.5|41616.5|41576.5|41616.5|41576.5|41616.5|41576.5|1
1654689230000|2022-06-08 11:53:50|41618|41578|41618|41578|41618|41578|41618|41578|0
1654689240000|2022-06-08 11:54:00|41619.5|41579.5|41626.5|41586.5|41626.5|41586.5|41619.5|41579.5|0
1654689250000|2022-06-08 11:54:10|41631.5|41591.5|41628|41588|41631.5|41591.5|41628|41588|1
1654689280000|2022-06-08 11:54:40|41623|41583|41626.5|41586.5|41626.5|41586.5|41623|41583|0
1654689290000|2022-06-08 11:54:50|41618|41578|41618|41578|41618|41578|41618|41578|1
1654689300000|2022-06-08 11:55:00|41616.5|41576.5|41618|41578|41618|41578|41616.5|41576.5|0
1654689320000|2022-06-08 11:55:20|41623|41583|41626.5|41586.5|41626.5|41586.5|41623|41583|0
1654689340000|2022-06-08 11:55:40|41621.5|41581.5|41618|41578|41621.5|41581.5|41618|41578|1
1654689400000|2022-06-08 11:56:40|41616.5|41576.5|41616.5|41576.5|41616.5|41576.5|41616.5|41576.5|1
1654689420000|2022-06-08 11:57:00|||||||||2
1654689460000|2022-06-08 11:57:40|||||||||4
1654689470000|2022-06-08 11:57:50|41625|41585|41618|41578|41625|41585|41618|41578|0
1654689480000|2022-06-08 11:58:00|41621.5|41581.5|41625|41585|41626.5|41586.5|41621.5|41581.5|1
1654689500000|2022-06-08 11:58:20|||||||||1
1654689510000|2022-06-08 11:58:30|41626.5|41586.5|41633|41593|41633|41593|41626.5|41586.5|1
1654689540000|2022-06-08 11:59:00|41629.4|41589.4|41628|41588|41629.4|41589.4|41626.5|41586.5|1
1654689550000|2022-06-08 11:59:10|41626.5|41586.5|41623|41583|41626.5|41586.5|41623|41583|0
1654689560000|2022-06-08 11:59:20|41621.5|41581.5|41621.5|41581.5|41621.5|41581.5|41621.5|41581.5|2
1654689570000|2022-06-08 11:59:30|41618|41578|41616.5|41576.5|41618|41578|41616.5|41576.5|0
1654689580000|2022-06-08 11:59:40|41613|41573|41613|41573|41616.5|41576.5|41613|41573|0
1654689590000|2022-06-08 11:59:50|41616.5|41576.5|41616.5|41576.5|41616.5|41576.5|41612.9|41572.9|0
1654689600000|2022-06-08 12:00:00|41606.5|41566.5|41606.5|41566.5|41606.5|41566.5|41606.5|41566.5|3
1654689610000|2022-06-08 12:00:10|41610|41570|41616.5|41576.5|41616.5|41576.5|41606.5|41566.5|1
1654689640000|2022-06-08 12:00:40|41617.9|41577.9|41607.9|41567.9|41621.5|41581.5|41607.9|41567.9|27
1654689650000|2022-06-08 12:00:50|41611.5|41571.5|41615|41575|41615|41575|41607.9|41567.9|0
1654689660000|2022-06-08 12:01:00|41611.4|41571.4|41606.4|41566.4|41611.4|41571.4|41606.4|41566.4|1
1654689670000|2022-06-08 12:01:10|||||||||2
1654689680000|2022-06-08 12:01:20|41607.9|41567.9|41606.4|41566.4|41607.9|41567.9|41606.4|41566.4|6
1654689700000|2022-06-08 12:01:40|41611.4|41571.4|41615|41575|41616.4|41576.4|41611.4|41571.4|1
1654689710000|2022-06-08 12:01:50|41616.4|41576.4|41616.4|41576.4|41616.4|41576.4|41616.4|41576.4|1
1654689720000|2022-06-08 12:02:00|41606.4|41566.4|41606.4|41566.4|41606.4|41566.4|41606.4|41566.4|3
1654689770000|2022-06-08 12:02:50|41609.9|41569.9|41624.9|41584.9|41624.9|41584.9|41609.9|41569.9|14
1654689780000|2022-06-08 12:03:00|41623.5|41583.5|41624.9|41584.9|41624.9|41584.9|41623.5|41583.5|1
1654689790000|2022-06-08 12:03:10|||||||||1
1654689800000|2022-06-08 12:03:20|41626.4|41586.4|41626.4|41586.4|41626.4|41586.4|41626.4|41586.4|0
1654689830000|2022-06-08 12:03:50|||||||||1
1654689840000|2022-06-08 12:04:00|41629.9|41589.9|41626.4|41586.4|41632.9|41592.9|41626.4|41586.4|8
1654689850000|2022-06-08 12:04:10|41632.9|41592.9|41632.9|41592.9|41632.9|41592.9|41632.9|41592.9|3
1654689870000|2022-06-08 12:04:30|41627.9|41587.9|41627.9|41587.9|41627.9|41587.9|41627.9|41587.9|2
1654689890000|2022-06-08 12:04:50|41631.4|41591.4|41631.4|41591.4|41631.4|41591.4|41631.4|41591.4|0
1654689900000|2022-06-08 12:05:00|41632.9|41592.9|41632.9|41592.9|41632.9|41592.9|41632.9|41592.9|2
1654689930000|2022-06-08 12:05:30|41627.9|41587.9|41657.9|41617.9|41666.4|41626.4|41627.9|41587.9|5
1654689940000|2022-06-08 12:05:40|41662.9|41622.9|41662.9|41622.9|41662.9|41622.9|41657.9|41617.9|13
1654689950000|2022-06-08 12:05:50|41657.9|41617.9|41661.4|41621.4|41661.4|41621.4|41656.4|41616.4|2
1654689960000|2022-06-08 12:06:00|41659.9|41619.9|41652.9|41612.9|41659.9|41619.9|41651.4|41611.4|2
1654689980000|2022-06-08 12:06:20|41664.4|41624.4|41662.9|41622.9|41664.4|41624.4|41662.9|41622.9|2
1654689990000|2022-06-08 12:06:30|41666.4|41626.4|41662.9|41622.9|41667.9|41627.9|41662.9|41622.9|5
1654690000000|2022-06-08 12:06:40|41659.4|41619.4|41656.4|41616.4|41659.4|41619.4|41651.4|41611.4|3
1654690010000|2022-06-08 12:06:50|41651.4|41611.4|41651.4|41611.4|41651.4|41611.4|41651.4|41611.4|1
1654690020000|2022-06-08 12:07:00|41654.9|41614.9|41657.9|41617.9|41664.9|41624.9|41654.9|41614.9|9
1654690030000|2022-06-08 12:07:10|41662.9|41622.9|41662.9|41622.9|41662.9|41622.9|41662.9|41622.9|1
1654690040000|2022-06-08 12:07:20|41664.4|41624.4|41667.9|41627.9|41667.9|41627.9|41664.4|41624.4|0
1654690050000|2022-06-08 12:07:30|41672.9|41632.9|41662.9|41622.9|41672.9|41632.9|41662.9|41622.9|4
1654690060000|2022-06-08 12:07:40|41664.4|41624.4|41667.9|41627.9|41669.4|41629.4|41664.4|41624.4|0
1654690070000|2022-06-08 12:07:50|41669.4|41629.4|41672.9|41632.9|41672.9|41632.9|41669.4|41629.4|0
1654690080000|2022-06-08 12:08:00|41677.9|41637.9|41682.9|41642.9|41682.9|41642.9|41677.9|41637.9|9
1654690090000|2022-06-08 12:08:10|41686.4|41646.4|41681.4|41641.4|41686.4|41646.4|41681.4|41641.4|1
1654690100000|2022-06-08 12:08:20|41677.9|41637.9|41681.4|41641.4|41684.9|41644.9|41676.4|41636.4|106
1654690110000|2022-06-08 12:08:30|41676.4|41636.4|41676.4|41636.4|41676.4|41636.4|41676.4|41636.4|11
1654690120000|2022-06-08 12:08:40|41679.9|41639.9|41676.4|41636.4|41684.9|41644.9|41676.4|41636.4|3
1654690130000|2022-06-08 12:08:50|41681.4|41641.4|41676.4|41636.4|41681.4|41641.4|41676.4|41636.4|0
1654690140000|2022-06-08 12:09:00|41677.9|41637.9|41676.4|41636.4|41681.4|41641.4|41676.4|41636.4|4
1654690150000|2022-06-08 12:09:10|41681.4|41641.4|41684.9|41644.9|41684.9|41644.9|41681.4|41641.4|0
1654690160000|2022-06-08 12:09:20|41686.4|41646.4|41671.4|41631.4|41686.4|41646.4|41671.4|41631.4|6
1654690170000|2022-06-08 12:09:30|41674.9|41634.9|41664.9|41624.9|41674.9|41634.9|41664.9|41624.9|0
1654690180000|2022-06-08 12:09:40|41663.4|41623.4|41656.4|41616.4|41663.4|41623.4|41654.9|41614.9|5
1654690190000|2022-06-08 12:09:50|41654.9|41614.9|41654.9|41614.9|41654.9|41614.9|41653.4|41613.4|3
1654690200000|2022-06-08 12:10:00|41659.9|41619.9|41664.9|41624.9|41664.9|41624.9|41656.4|41616.4|1
1654690210000|2022-06-08 12:10:10|41663.4|41623.4|41664.9|41624.9|41664.9|41624.9|41663.4|41623.4|0
1654690220000|2022-06-08 12:10:20|41668.4|41628.4|41684.9|41644.9|41684.9|41644.9|41664.9|41624.9|7
1654690230000|2022-06-08 12:10:30|41683.4|41643.4|41659.9|41619.9|41686.4|41646.4|41659.9|41619.9|9
1654690240000|2022-06-08 12:10:40|41654.9|41614.9|41668.4|41628.4|41668.4|41628.4|41654.9|41614.9|33
1654690250000|2022-06-08 12:10:50|41671.9|41631.9|41671.9|41631.9|41671.9|41631.9|41671.9|41631.9|0
1654690260000|2022-06-08 12:11:00|41673.4|41633.4|41678.4|41638.4|41681.9|41641.9|41671.9|41631.9|5
1654690270000|2022-06-08 12:11:10|41679.9|41639.9|41684.9|41644.9|41684.9|41644.9|41679.9|41639.9|3
1654690280000|2022-06-08 12:11:20|41678.4|41638.4|41681.9|41641.9|41681.9|41641.9|41678.4|41638.4|9
1654690290000|2022-06-08 12:11:30|41683.4|41643.4|41675.4|41635.4|41683.4|41643.4|41666.9|41626.9|4
1654690300000|2022-06-08 12:11:40|41676.9|41636.9|41671.9|41631.9|41676.9|41636.9|41668.4|41628.4|3
1654690310000|2022-06-08 12:11:50|41679.9|41639.9|41674.9|41634.9|41684.9|41644.9|41674.9|41634.9|13
1654690320000|2022-06-08 12:12:00|41679.9|41639.9|41678.4|41638.4|41679.9|41639.9|41678.4|41638.4|2
1654690330000|2022-06-08 12:12:10|41679.8|41639.8|41674.8|41634.8|41683.4|41643.4|41673.4|41633.4|3
1654690340000|2022-06-08 12:12:20|41678.4|41638.4|41678.4|41638.4|41678.4|41638.4|41678.4|41638.4|0
1654690350000|2022-06-08 12:12:30|41674.8|41634.8|41663.4|41623.4|41674.8|41634.8|41663.4|41623.4|2
1654690360000|2022-06-08 12:12:40|41664.8|41624.8|41668.4|41628.4|41668.4|41628.4|41663.4|41623.4|0
1654690370000|2022-06-08 12:12:50|41669.8|41629.8|41669.8|41629.8|41671.3|41631.3|41669.8|41629.8|0
1654690380000|2022-06-08 12:13:00|41671.3|41631.3|41671.3|41631.3|41671.3|41631.3|41669.8|41629.8|0
1654690390000|2022-06-08 12:13:10|41669.8|41629.8|41669.8|41629.8|41669.8|41629.8|41669.8|41629.8|0
1654690400000|2022-06-08 12:13:20|41666.3|41626.3|41654.8|41614.8|41669.8|41629.8|41654.8|41614.8|4
1654690410000|2022-06-08 12:13:30|41663.3|41623.3|41663.3|41623.3|41663.3|41623.3|41663.3|41623.3|1
1654690420000|2022-06-08 12:13:40|41664.8|41624.8|41654.8|41614.8|41668.3|41628.3|41646.3|41606.3|23
1654690430000|2022-06-08 12:13:50|41659.8|41619.8|41653.3|41613.3|41659.8|41619.8|41653.3|41613.3|5
1654690440000|2022-06-08 12:14:00|41654.8|41614.8|41654.8|41614.8|41654.8|41614.8|41654.8|41614.8|4
1654690450000|2022-06-08 12:14:10|41656.3|41616.3|41654.8|41614.8|41656.3|41616.3|41654.8|41614.8|0
1654690460000|2022-06-08 12:14:20|41656.3|41616.3|41649.8|41609.8|41656.3|41616.3|41649.8|41609.8|3
1654690470000|2022-06-08 12:14:30|41642.8|41602.8|41651.3|41611.3|41654.8|41614.8|41642.8|41602.8|0
1654690480000|2022-06-08 12:14:40|41652.8|41612.8|41649.8|41609.8|41652.8|41612.8|41649.8|41609.8|0
1654690490000|2022-06-08 12:14:50|41651.3|41611.3|41646.3|41606.3|41651.3|41611.3|41646.3|41606.3|1
1654690500000|2022-06-08 12:15:00|41642.8|41602.8|41646.3|41606.3|41646.3|41606.3|41642.8|41602.8|1
1654690510000|2022-06-08 12:15:10|41631.8|41591.8|41614.8|41574.8|41631.8|41591.8|41611.3|41571.3|37
1654690520000|2022-06-08 12:15:20|41613.3|41573.3|41614.8|41574.8|41614.8|41574.8|41613.3|41573.3|1
1654690530000|2022-06-08 12:15:30|41616.3|41576.3|41628.3|41588.3|41628.3|41588.3|41616.3|41576.3|2
1654690540000|2022-06-08 12:15:40|41624.8|41584.8|41626.3|41586.3|41626.3|41586.3|41624.8|41584.8|2
1654690560000|2022-06-08 12:16:00|41633.3|41593.3|41626.3|41586.3|41633.3|41593.3|41624.8|41584.8|2
1654690570000|2022-06-08 12:16:10|41619.8|41579.8|41624.8|41584.8|41624.8|41584.8|41619.8|41579.8|12
1654690590000|2022-06-08 12:16:30|||||||||2
1654690600000|2022-06-08 12:16:40|41616.3|41576.3|41616.3|41576.3|41616.3|41576.3|41616.3|41576.3|5
1654690610000|2022-06-08 12:16:50|41613.3|41573.3|41619.8|41579.8|41619.8|41579.8|41613.3|41573.3|2
1654690620000|2022-06-08 12:17:00|41624.8|41584.8|41616.3|41576.3|41624.8|41584.8|41614.8|41574.8|0
1654690660000|2022-06-08 12:17:40|41619.8|41579.8|41624.8|41584.8|41624.8|41584.8|41619.8|41579.8|2
1654690670000|2022-06-08 12:17:50|41629.8|41589.8|41626.3|41586.3|41629.8|41589.8|41626.3|41586.3|0
1654690680000|2022-06-08 12:18:00|41636.3|41596.3|41636.3|41596.3|41636.3|41596.3|41636.3|41596.3|9
1654690690000|2022-06-08 12:18:10|41639.8|41599.8|41636.3|41596.3|41639.8|41599.8|41636.3|41596.3|0
1654690710000|2022-06-08 12:18:30|41639.8|41599.8|41639.8|41599.8|41643.3|41603.3|41636.3|41596.3|0
1654690720000|2022-06-08 12:18:40|41637.8|41597.8|41644.8|41604.8|41644.8|41604.8|41637.8|41597.8|4
1654690730000|2022-06-08 12:18:50|||||||||6
1654690740000|2022-06-08 12:19:00|41637.8|41597.8|41634.8|41594.8|41644.8|41604.8|41634.8|41594.8|3
1654690760000|2022-06-08 12:19:20|41631.3|41591.3|41631.3|41591.3|41631.3|41591.3|41631.3|41591.3|0
1654690780000|2022-06-08 12:19:40|41632.7|41592.7|41627.7|41587.7|41632.7|41592.7|41626.3|41586.3|2
1654690790000|2022-06-08 12:19:50|41631.3|41591.3|41627.7|41587.7|41632.7|41592.7|41627.7|41587.7|1
1654690800000|2022-06-08 12:20:00|41631.3|41591.3|41632.7|41592.7|41632.7|41592.7|41631.3|41591.3|1
1654690810000|2022-06-08 12:20:10|41627.7|41587.7|41631.3|41591.3|41632.7|41592.7|41627.7|41587.7|4
1654690820000|2022-06-08 12:20:20|41632.7|41592.7|41632.7|41592.7|41632.7|41592.7|41632.7|41592.7|1
1654690830000|2022-06-08 12:20:30|41634.2|41594.2|41634.2|41594.2|41634.2|41594.2|41634.2|41594.2|17
1654690850000|2022-06-08 12:20:50|41632.7|41592.7|41626.2|41586.2|41632.7|41592.7|41626.2|41586.2|17
1654690860000|2022-06-08 12:21:00|41622.7|41582.7|41607.7|41567.7|41622.7|41582.7|41607.7|41567.7|5
1654690870000|2022-06-08 12:21:10|41606.2|41566.2|41616.2|41576.2|41616.2|41576.2|41606.2|41566.2|1
1654690890000|2022-06-08 12:21:30|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|3
1654690900000|2022-06-08 12:21:40|41601.2|41561.2|41601.2|41561.2|41601.2|41561.2|41601.2|41561.2|12
1654690920000|2022-06-08 12:22:00|41606.2|41566.2|41601.2|41561.2|41606.2|41566.2|41599.8|41559.8|7
1654690940000|2022-06-08 12:22:20|41604.7|41564.7|41599.7|41559.7|41606.2|41566.2|41599.7|41559.7|0
1654690950000|2022-06-08 12:22:30|41598.3|41558.3|41599.7|41559.7|41599.7|41559.7|41598.3|41558.3|2
1654690960000|2022-06-08 12:22:40|41596.2|41556.2|41594.7|41554.7|41599.7|41559.7|41594.7|41554.7|2
1654690970000|2022-06-08 12:22:50|41598.3|41558.3|41593.3|41553.3|41598.3|41558.3|41591.8|41551.8|6
1654690980000|2022-06-08 12:23:00|41596.8|41556.8|41596.8|41556.8|41596.8|41556.8|41586.8|41546.8|6
1654690990000|2022-06-08 12:23:10|41593.3|41553.3|41596.8|41556.8|41596.8|41556.8|41591.8|41551.8|14
1654691000000|2022-06-08 12:23:20|41608.3|41568.3|41611.8|41571.8|41611.8|41571.8|41606.8|41566.8|1
1654691020000|2022-06-08 12:23:40|41613.2|41573.2|41610.3|41570.3|41616.8|41576.8|41610.3|41570.3|2
1654691030000|2022-06-08 12:23:50|41606.8|41566.8|41606.8|41566.8|41606.8|41566.8|41606.8|41566.8|10
1654691040000|2022-06-08 12:24:00|41603.2|41563.2|41601.8|41561.8|41603.2|41563.2|41601.8|41561.8|5
1654691050000|2022-06-08 12:24:10|41596.8|41556.8|41601.8|41561.8|41601.8|41561.8|41586.8|41546.8|19
1654691060000|2022-06-08 12:24:20|41598.2|41558.2|41598.8|41558.8|41598.8|41558.8|41586.2|41546.2|25
1654691070000|2022-06-08 12:24:30|41597.3|41557.3|41590.3|41550.3|41597.3|41557.3|41590.3|41550.3|4
1654691080000|2022-06-08 12:24:40|41593.8|41553.8|41593.8|41553.8|41593.8|41553.8|41585.3|41545.3|1
1654691090000|2022-06-08 12:24:50|41590.3|41550.3|41593.8|41553.8|41593.8|41553.8|41590.3|41550.3|13
1654691100000|2022-06-08 12:25:00|41597.3|41557.3|41598.8|41558.8|41598.8|41558.8|41597.3|41557.3|13
1654691110000|2022-06-08 12:25:10|41593.8|41553.8|41598.8|41558.8|41608.8|41568.8|41593.8|41553.8|20
1654691130000|2022-06-08 12:25:30|41597.3|41557.3|41598.8|41558.8|41598.8|41558.8|41597.3|41557.3|2
1654691140000|2022-06-08 12:25:40|41603.8|41563.8|41600.3|41560.3|41603.8|41563.8|41600.3|41560.3|0
1654691150000|2022-06-08 12:25:50|41603.8|41563.8|41600.3|41560.3|41608.8|41568.8|41600.3|41560.3|0
1654691160000|2022-06-08 12:26:00|41605.3|41565.3|41597.3|41557.3|41610.3|41570.3|41593.8|41553.8|3
1654691170000|2022-06-08 12:26:10|41598.8|41558.8|41598.8|41558.8|41598.8|41558.8|41593.8|41553.8|0
1654691180000|2022-06-08 12:26:20|41593.8|41553.8|41583.8|41543.8|41595.2|41555.2|41578.8|41538.8|5
1654691190000|2022-06-08 12:26:30|41590.2|41550.2|41600.2|41560.2|41600.2|41560.2|41590.2|41550.2|0
1654691220000|2022-06-08 12:27:00|41593.8|41553.8|41593.8|41553.8|41593.8|41553.8|41593.8|41553.8|3
1654691230000|2022-06-08 12:27:10|41585.2|41545.2|41591.7|41551.7|41591.7|41551.7|41581.7|41541.7|0
1654691240000|2022-06-08 12:27:20|41586.7|41546.7|41586.7|41546.7|41591.7|41551.7|41586.7|41546.7|0
1654691250000|2022-06-08 12:27:30|41588.2|41548.2|41601.7|41561.7|41601.7|41561.7|41588.2|41548.2|6
1654691260000|2022-06-08 12:27:40|41600.2|41560.2|41601.7|41561.7|41613.7|41573.7|41600.2|41560.2|2
1654691270000|2022-06-08 12:27:50|41600.2|41560.2|41585.2|41545.2|41600.2|41560.2|41585.2|41545.2|6
1654691280000|2022-06-08 12:28:00|41588.7|41548.7|41585.2|41545.2|41588.7|41548.7|41585.2|41545.2|2
1654691300000|2022-06-08 12:28:20|41583.7|41543.7|41575.2|41535.2|41588.7|41548.7|41575.2|41535.2|3
1654691310000|2022-06-08 12:28:30|41578.7|41538.7|41583.7|41543.7|41583.7|41543.7|41575.2|41535.2|0
1654691320000|2022-06-08 12:28:40|41585.2|41545.2|41585.2|41545.2|41585.2|41545.2|41583.7|41543.7|0
1654691340000|2022-06-08 12:29:00|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|41570.2|41530.2|4
1654691350000|2022-06-08 12:29:10|41576.7|41536.7|41581.7|41541.7|41581.7|41541.7|41576.7|41536.7|2
1654691360000|2022-06-08 12:29:20|41585.2|41545.2|41585.2|41545.2|41585.2|41545.2|41585.2|41545.2|0
1654691390000|2022-06-08 12:29:50|41581.7|41541.7|41586.7|41546.7|41586.7|41546.7|41581.7|41541.7|3
1654691400000|2022-06-08 12:30:00|41581.7|41541.7|41575.2|41535.2|41581.7|41541.7|41575.2|41535.2|2
1654691430000|2022-06-08 12:30:30|41570.2|41530.2|41558.7|41518.7|41570.2|41530.2|41558.7|41518.7|2
1654691450000|2022-06-08 12:30:50|41557.2|41517.2|41553.7|41513.7|41557.2|41517.2|41553.7|41513.7|0
1654691460000|2022-06-08 12:31:00|41550.2|41510.2|41550.2|41510.2|41550.2|41510.2|41547.2|41507.2|3
1654691470000|2022-06-08 12:31:10|41548.7|41508.7|41558.7|41518.7|41558.7|41518.7|41543.7|41503.7|10
1654691480000|2022-06-08 12:31:20|41553.7|41513.7|41558.7|41518.7|41558.7|41518.7|41553.7|41513.7|1
1654691490000|2022-06-08 12:31:30|41557.2|41517.2|41553.7|41513.7|41558.7|41518.7|41553.7|41513.7|1
1654691510000|2022-06-08 12:31:50|41558.7|41518.7|41548.7|41508.7|41558.7|41518.7|41548.7|41508.7|2
1654691520000|2022-06-08 12:32:00|41543.7|41503.7|41540.2|41500.2|41543.7|41503.7|41540.2|41500.2|1
1654691530000|2022-06-08 12:32:10|41543.7|41503.7|41548.7|41508.7|41548.7|41508.7|41540.2|41500.2|3
1654691540000|2022-06-08 12:32:20|41543.7|41503.7|41528.7|41488.7|41548.7|41508.7|41528.7|41488.7|19
1654691550000|2022-06-08 12:32:30|41527.2|41487.2|41528.7|41488.7|41528.7|41488.7|41523.7|41483.7|2
1654691560000|2022-06-08 12:32:40|41527.2|41487.2|41513.7|41473.7|41527.2|41487.2|41513.7|41473.7|2
1654691570000|2022-06-08 12:32:50|41515.2|41475.2|41513.7|41473.7|41523.7|41483.7|41513.7|41473.7|2
1654691580000|2022-06-08 12:33:00|41523.7|41483.7|41523.7|41483.7|41523.7|41483.7|41520.2|41480.2|1
1654691600000|2022-06-08 12:33:20|41520.2|41480.2|41530.2|41490.2|41530.2|41490.2|41513.7|41473.7|5
1654691610000|2022-06-08 12:33:30|41520.2|41480.2|41523.7|41483.7|41523.7|41483.7|41520.2|41480.2|3
1654691620000|2022-06-08 12:33:40|41520.2|41480.2|41528.7|41488.7|41528.7|41488.7|41520.2|41480.2|1
1654691630000|2022-06-08 12:33:50|41523.7|41483.7|41523.7|41483.7|41523.7|41483.7|41523.7|41483.7|1
1654691640000|2022-06-08 12:34:00|41528.7|41488.7|41528.7|41488.7|41528.7|41488.7|41523.7|41483.7|2
1654691650000|2022-06-08 12:34:10|41523.7|41483.7|41523.7|41483.7|41528.7|41488.7|41523.7|41483.7|2
1654691660000|2022-06-08 12:34:20|41538.7|41498.7|41533.7|41493.7|41538.7|41498.7|41533.7|41493.7|3
1654691680000|2022-06-08 12:34:40|41537.2|41497.2|41533.7|41493.7|41538.7|41498.7|41533.7|41493.7|4
1654691700000|2022-06-08 12:35:00|41530.2|41490.2|41533.7|41493.7|41533.7|41493.7|41530.2|41490.2|0
1654691710000|2022-06-08 12:35:10|41530.2|41490.2|41533.7|41493.7|41533.7|41493.7|41530.2|41490.2|0
1654691720000|2022-06-08 12:35:20|41528.7|41488.7|41528.7|41488.7|41528.7|41488.7|41528.7|41488.7|1
1654691730000|2022-06-08 12:35:30|41527.2|41487.2|41533.7|41493.7|41533.7|41493.7|41523.7|41483.7|3
1654691740000|2022-06-08 12:35:40|41530.2|41490.2|41525.7|41485.7|41530.2|41490.2|41522.2|41482.2|15
1654691750000|2022-06-08 12:35:50|41534.2|41494.2|41535.7|41495.7|41535.7|41495.7|41527.2|41487.2|0
1654691760000|2022-06-08 12:36:00|||||||||2
1654691770000|2022-06-08 12:36:10|41532.2|41492.2|41528.7|41488.7|41532.2|41492.2|41520.2|41480.2|0
1654691780000|2022-06-08 12:36:20|41527.2|41487.2|41527.2|41487.2|41527.2|41487.2|41527.2|41487.2|0
1654691790000|2022-06-08 12:36:30|41520.1|41480.1|41520.1|41480.1|41520.1|41480.1|41520.1|41480.1|0
1654691800000|2022-06-08 12:36:40|41527.2|41487.2|41527.2|41487.2|41527.2|41487.2|41527.2|41487.2|0
1654691820000|2022-06-08 12:37:00|41523.7|41483.7|41538.7|41498.7|41538.7|41498.7|41523.7|41483.7|9
1654691830000|2022-06-08 12:37:10|41533.7|41493.7|41532.2|41492.2|41533.7|41493.7|41532.2|41492.2|1
1654691840000|2022-06-08 12:37:20|41527.2|41487.2|41522.2|41482.2|41528.7|41488.7|41522.2|41482.2|5
1654691850000|2022-06-08 12:37:30|41518.7|41478.7|41517.2|41477.2|41518.7|41478.7|41517.2|41477.2|2
1654691930000|2022-06-08 12:38:50|41520.7|41480.7|41518.6|41478.6|41520.7|41480.7|41518.6|41478.6|3
1654691940000|2022-06-08 12:39:00|41520.1|41480.1|41518.6|41478.6|41520.1|41480.1|41518.6|41478.6|1
1654691950000|2022-06-08 12:39:10|41525.7|41485.7|41517.1|41477.1|41525.7|41485.7|41517.1|41477.1|6
1654691960000|2022-06-08 12:39:20|41518.6|41478.6|41518.6|41478.6|41518.6|41478.6|41518.6|41478.6|1
1654691970000|2022-06-08 12:39:30|41522.1|41482.1|41522.1|41482.1|41522.1|41482.1|41522.1|41482.1|0
1654691980000|2022-06-08 12:39:40|41525.7|41485.7|41525.7|41485.7|41525.7|41485.7|41525.7|41485.7|0
1654691990000|2022-06-08 12:39:50|41527.1|41487.1|41525.7|41485.7|41527.1|41487.1|41525.7|41485.7|3
1654692000000|2022-06-08 12:40:00|41527.1|41487.1|41520.7|41480.7|41527.1|41487.1|41520.7|41480.7|1
1654692010000|2022-06-08 12:40:10|41517.1|41477.1|41517.1|41477.1|41517.1|41477.1|41517.1|41477.1|0
1654692020000|2022-06-08 12:40:20|41520.7|41480.7|41522.1|41482.1|41525.7|41485.7|41520.7|41480.7|3
1654692030000|2022-06-08 12:40:30|41525.6|41485.6|41525.6|41485.6|41525.6|41485.6|41525.6|41485.6|0
1654692050000|2022-06-08 12:40:50|41517.1|41477.1|41525.6|41485.6|41525.6|41485.6|41517.1|41477.1|0
1654692060000|2022-06-08 12:41:00|41524.2|41484.2|41527.1|41487.1|41527.1|41487.1|41524.2|41484.2|1
1654692080000|2022-06-08 12:41:20|41537.1|41497.1|41537.1|41497.1|41537.1|41497.1|41537.1|41497.1|1
1654692130000|2022-06-08 12:42:10|||||||||1
1654692140000|2022-06-08 12:42:20|||||||||2
1654692150000|2022-06-08 12:42:30|41535.6|41495.6|41535.6|41495.6|41535.6|41495.6|41535.6|41495.6|2
1654692170000|2022-06-08 12:42:50|41537.1|41497.1|41534.1|41494.1|41537.1|41497.1|41534.1|41494.1|26
1654692180000|2022-06-08 12:43:00|41530.6|41490.6|41530.6|41490.6|41530.6|41490.6|41530.6|41490.6|1
1654692210000|2022-06-08 12:43:30|||||||||1
1654692220000|2022-06-08 12:43:40|41529.1|41489.1|41514.1|41474.1|41529.1|41489.1|41514.1|41474.1|39
1654692230000|2022-06-08 12:43:50|41510.6|41470.6|41510.6|41470.6|41510.6|41470.6|41510.6|41470.6|0
1654692240000|2022-06-08 12:44:00|41515.6|41475.6|41532.1|41492.1|41537.1|41497.1|41515.6|41475.6|15
1654692250000|2022-06-08 12:44:10|41530.6|41490.6|41515.6|41475.6|41530.6|41490.6|41512.1|41472.1|4
1654692260000|2022-06-08 12:44:20|41514.1|41474.1|41507.1|41467.1|41514.1|41474.1|41507.1|41467.1|0
1654692280000|2022-06-08 12:44:40|41514.1|41474.1|41525.6|41485.6|41530.6|41490.6|41514.1|41474.1|1
1654692290000|2022-06-08 12:44:50|41530.6|41490.6|41522.1|41482.1|41530.6|41490.6|41522.1|41482.1|5
1654695000000|2022-06-08 13:30:00|41567.2|41527.2|41565.2|41525.2|41578.7|41538.7|41533.7|41493.7|239
1654695010000|2022-06-08 13:30:10|41575.2|41535.2|41585.2|41545.2|41591.7|41551.7|41555.2|41515.2|66
1654695020000|2022-06-08 13:30:20|41578.7|41538.7|41620.2|41580.2|41620.2|41580.2|41575.2|41535.2|40
1654695030000|2022-06-08 13:30:30|41615.2|41575.2|41647.2|41607.2|41662.2|41622.2|41615.2|41575.2|76
1654695040000|2022-06-08 13:30:40|41645.7|41605.7|41575.7|41535.7|41645.7|41605.7|41575.7|41535.7|40
1654695050000|2022-06-08 13:30:50|41574.2|41534.2|41538.7|41498.7|41574.2|41534.2|41520.2|41480.2|22
1654695060000|2022-06-08 13:31:00|41543.7|41503.7|41578.7|41538.7|41578.7|41538.7|41525.2|41485.2|25
1654695070000|2022-06-08 13:31:10|41577.2|41537.2|41524.2|41484.2|41580.2|41540.2|41519.2|41479.2|56
1654695080000|2022-06-08 13:31:20|41520.7|41480.7|41462.7|41422.7|41524.2|41484.2|41452.7|41412.7|32
1654695090000|2022-06-08 13:31:30|41455.7|41415.7|41452.7|41412.7|41455.7|41415.7|41442.7|41402.7|14
1654695100000|2022-06-08 13:31:40|41424.8|41384.8|41379.8|41339.8|41429.8|41389.8|41376.3|41336.3|16
1654695110000|2022-06-08 13:31:50|41388.3|41348.3|41369.8|41329.8|41388.3|41348.3|41354.8|41314.8|16
1654695120000|2022-06-08 13:32:00|41366.3|41326.3|41382.7|41342.7|41386.3|41346.3|41356.3|41316.3|17
1654695130000|2022-06-08 13:32:10|41384.2|41344.2|41372.7|41332.7|41388.3|41348.3|41371.3|41331.3|25
1654695140000|2022-06-08 13:32:20|41371.3|41331.3|41336.2|41296.2|41371.3|41331.3|41336.2|41296.2|18
1654695150000|2022-06-08 13:32:30|41334.8|41294.8|41362.7|41322.7|41362.7|41322.7|41334.8|41294.8|19
1654695160000|2022-06-08 13:32:40|41352.7|41312.7|41397.7|41357.7|41397.7|41357.7|41349.2|41309.2|14
1654695170000|2022-06-08 13:32:50|41402.7|41362.7|41425.7|41385.7|41430.7|41390.7|41379.2|41339.2|20
1654695180000|2022-06-08 13:33:00|41420.7|41380.7|41430.7|41390.7|41430.7|41390.7|41410.7|41370.7|10
1654695190000|2022-06-08 13:33:10|41440.7|41400.7|41465.1|41425.1|41490.1|41450.1|41440.7|41400.7|21
1654695200000|2022-06-08 13:33:20|41473.7|41433.7|41483.7|41443.7|41483.7|41443.7|41465.1|41425.1|11
1654695210000|2022-06-08 13:33:30|41493.7|41453.7|41483.7|41443.7|41495.1|41455.1|41483.7|41443.7|6
1654695220000|2022-06-08 13:33:40|41485.1|41445.1|41434.2|41394.2|41485.1|41445.1|41429.2|41389.2|31
1654695230000|2022-06-08 13:33:50|41429.2|41389.2|41372.7|41332.7|41430.7|41390.7|41372.7|41332.7|15
1654695240000|2022-06-08 13:34:00|41392.7|41352.7|41432.2|41392.2|41437.2|41397.2|41385.7|41345.7|24
1654695250000|2022-06-08 13:34:10|41435.7|41395.7|41448.6|41408.6|41448.6|41408.6|41432.2|41392.2|11
1654695260000|2022-06-08 13:34:20|41445.1|41405.1|41443.6|41403.6|41453.6|41413.6|41428.6|41388.6|7
1654695270000|2022-06-08 13:34:30|41458.6|41418.6|41458.6|41418.6|41465.1|41425.1|41458.6|41418.6|6
1654695280000|2022-06-08 13:34:40|41455.1|41415.1|41385.7|41345.7|41455.1|41415.1|41385.7|41345.7|4
1654695290000|2022-06-08 13:34:50|41375.7|41335.7|41372.2|41332.2|41375.7|41335.7|41372.2|41332.2|2
1654695300000|2022-06-08 13:35:00|41375.7|41335.7|41388.6|41348.6|41397.2|41357.2|41369.2|41329.2|9
1654695310000|2022-06-08 13:35:10|41387.2|41347.2|41388.6|41348.6|41392.2|41352.2|41377.2|41337.2|9
1654695320000|2022-06-08 13:35:20|41408.6|41368.6|41438.6|41398.6|41438.6|41398.6|41407.2|41367.2|11
1654695330000|2022-06-08 13:35:30|41428.6|41388.6|41423.6|41383.6|41428.6|41388.6|41418.6|41378.6|10
1654695340000|2022-06-08 13:35:40|41427.2|41387.2|41412.2|41372.2|41427.2|41387.2|41410.7|41370.7|13
1654695350000|2022-06-08 13:35:50|41410.7|41370.7|41422.1|41382.1|41422.1|41382.1|41400.7|41360.7|11
1654695360000|2022-06-08 13:36:00|41420.7|41380.7|41413.1|41373.1|41425.1|41385.1|41411.6|41371.6|23
1654695370000|2022-06-08 13:36:10|41416.6|41376.6|41405.1|41365.1|41421.6|41381.6|41380.1|41340.1|18
1654695380000|2022-06-08 13:36:20|41401.6|41361.6|41416.6|41376.6|41418.1|41378.1|41398.1|41358.1|14
1654695390000|2022-06-08 13:36:30|41413.1|41373.1|41396.6|41356.6|41416.6|41376.6|41389.6|41349.6|58
1654695400000|2022-06-08 13:36:40|41391.6|41351.6|41401.6|41361.6|41411.6|41371.6|41376.6|41336.6|8
1654695410000|2022-06-08 13:36:50|41409.6|41369.6|41443.1|41403.1|41443.1|41403.1|41409.6|41369.6|15
1654695420000|2022-06-08 13:37:00|41434.6|41394.6|41459.6|41419.6|41479.6|41439.6|41434.6|41394.6|28
1654695430000|2022-06-08 13:37:10|41458.1|41418.1|41487.5|41447.5|41491|41451|41454.6|41414.6|19
1654695440000|2022-06-08 13:37:20|41486|41446|41482.5|41442.5|41486|41446|41462.5|41422.5|16
1654695450000|2022-06-08 13:37:30|41487.5|41447.5|41497.5|41457.5|41512.5|41472.5|41474|41434|5
1654695460000|2022-06-08 13:37:40|41504.5|41464.5|41499|41459|41519|41479|41499|41459|16
1654695470000|2022-06-08 13:37:50|41507.5|41467.5|41499|41459|41514|41474|41499|41459|3
1654695480000|2022-06-08 13:38:00|41495.5|41455.5|41499|41459|41509|41469|41492.5|41452.5|22
1654695490000|2022-06-08 13:38:10|41492|41452|41497.5|41457.5|41504|41464|41489|41449|12
1654695500000|2022-06-08 13:38:20|41472.5|41432.5|41451|41411|41477.5|41437.5|41451|41411|26
1654695510000|2022-06-08 13:38:30|41449.5|41409.5|41434.5|41394.5|41449.5|41409.5|41434.5|41394.5|2
1654695520000|2022-06-08 13:38:40|41429.5|41389.5|41423.1|41383.1|41429.5|41389.5|41409.5|41369.5|16
1654695530000|2022-06-08 13:38:50|41428.1|41388.1|41461|41421|41464.5|41424.5|41428.1|41388.1|15
1654695540000|2022-06-08 13:39:00|41459.5|41419.5|41469.5|41429.5|41474.5|41434.5|41438.1|41398.1|45
1654695550000|2022-06-08 13:39:10|41474.5|41434.5|41497.5|41457.5|41499|41459|41474.5|41434.5|21
1654695560000|2022-06-08 13:39:20|41496|41456|41501|41461|41507.5|41467.5|41491|41451|21
1654695570000|2022-06-08 13:39:30|41499.5|41459.5|41521|41481|41521|41481|41499.5|41459.5|21
1654695580000|2022-06-08 13:39:40|41522.5|41482.5|41512.5|41472.5|41522.5|41482.5|41512.5|41472.5|3
1654695590000|2022-06-08 13:39:50|41506|41466|41501|41461|41512.5|41472.5|41496|41456|12
1654695600000|2022-06-08 13:40:00|41499.5|41459.5|41467.5|41427.5|41507.5|41467.5|41461|41421|31
1654695610000|2022-06-08 13:40:10|41472.5|41432.5|41487.5|41447.5|41489|41449|41467.5|41427.5|5
1654695620000|2022-06-08 13:40:20|41492.5|41452.5|41504|41464|41507.5|41467.5|41492.5|41452.5|2
1654695630000|2022-06-08 13:40:30|41502.5|41462.5|41514|41474|41514|41474|41497.5|41457.5|10
1654695640000|2022-06-08 13:40:40|41512.5|41472.5|41492.5|41452.5|41512.5|41472.5|41492.5|41452.5|13
1654695650000|2022-06-08 13:40:50|41491|41451|41472.5|41432.5|41491|41451|41469|41429|1
1654695660000|2022-06-08 13:41:00|41469|41429|41482.5|41442.5|41487.5|41447.5|41467.5|41427.5|14
1654695670000|2022-06-08 13:41:10|41477.5|41437.5|41477.5|41437.5|41477.5|41437.5|41472.5|41432.5|6
1654695680000|2022-06-08 13:41:20|41476|41436|41462.5|41422.5|41476|41436|41462.5|41422.5|1
1654695690000|2022-06-08 13:41:30|41466|41426|41496|41456|41499.5|41459.5|41466|41426|16
1654695700000|2022-06-08 13:41:40|41499|41459|41497.5|41457.5|41502.5|41462.5|41479|41439|29
1654695710000|2022-06-08 13:41:50|41499|41459|41544|41504|41544|41504|41499|41459|8
1654695720000|2022-06-08 13:42:00|41542.5|41502.5|41511|41471|41542.5|41502.5|41501|41461|18
1654695730000|2022-06-08 13:42:10|41512.5|41472.5|41504.5|41464.5|41514.5|41474.5|41501|41461|12
1654695740000|2022-06-08 13:42:20|41506|41466|41519.5|41479.5|41519.5|41479.5|41504.5|41464.5|5
1654695750000|2022-06-08 13:42:30|41516|41476|41531|41491|41541|41501|41514.5|41474.5|4
1654695760000|2022-06-08 13:42:40|41546|41506|41547.5|41507.5|41547.5|41507.5|41536|41496|11
1654695770000|2022-06-08 13:42:50|41542.5|41502.5|41541|41501|41552.5|41512.5|41541|41501|1
1654695780000|2022-06-08 13:43:00|41542.5|41502.5|41541|41501|41542.5|41502.5|41534.5|41494.5|4
1654695790000|2022-06-08 13:43:10|41551|41511|41552.5|41512.5|41552.5|41512.5|41547.5|41507.5|5
1654695800000|2022-06-08 13:43:20|41559.5|41519.5|41562.5|41522.5|41577.5|41537.5|41557.5|41517.5|15
1654695810000|2022-06-08 13:43:30|41558.9|41518.9|41561|41521|41562.5|41522.5|41542.5|41502.5|12
1654695820000|2022-06-08 13:43:40|41557.5|41517.5|41561|41521|41562.5|41522.5|41557.5|41517.5|3
1654695830000|2022-06-08 13:43:50|41557.5|41517.5|41567.5|41527.5|41572.5|41532.5|41556|41516|13
1654695840000|2022-06-08 13:44:00|41568.9|41528.9|41583.9|41543.9|41583.9|41543.9|41558.9|41518.9|7
1654695850000|2022-06-08 13:44:10|41578.9|41538.9|41578.9|41538.9|41582.4|41542.4|41578.9|41538.9|0
1654695860000|2022-06-08 13:44:20|41582.4|41542.4|41563.9|41523.9|41592.4|41552.4|41562.4|41522.4|16
1654695870000|2022-06-08 13:44:30|41585.4|41545.4|41606.9|41566.9|41615.4|41575.4|41585.4|41545.4|72
1654695880000|2022-06-08 13:44:40|41601.9|41561.9|41616.9|41576.9|41636.9|41596.9|41596.9|41556.9|134
1654695890000|2022-06-08 13:44:50|41615.4|41575.4|41616.9|41576.9|41621.9|41581.9|41615.4|41575.4|6
1654695900000|2022-06-08 13:45:00|41621.9|41581.9|41651|41611|41666.9|41626.9|41621.9|41581.9|116
1654695910000|2022-06-08 13:45:10|41647.4|41607.4|41618|41578|41652.4|41612.4|41618|41578|48
1654695920000|2022-06-08 13:45:20|41613|41573|41668|41628|41668|41628|41613|41573|27
1654695930000|2022-06-08 13:45:30|41669.5|41629.5|41678|41638|41688|41648|41669.5|41629.5|27
1654695940000|2022-06-08 13:45:40|41679.5|41639.5|41675|41635|41679.5|41639.5|41651.5|41611.5|25
1654695950000|2022-06-08 13:45:50|41670|41630|41638.5|41598.5|41670|41630|41635|41595|10
1654695960000|2022-06-08 13:46:00|41635|41595|41650|41610|41653.5|41613.5|41632.1|41592.1|11
1654695970000|2022-06-08 13:46:10|41648.5|41608.5|41642.1|41602.1|41648.5|41608.5|41637.1|41597.1|7
1654695980000|2022-06-08 13:46:20|41643.5|41603.5|41675|41635|41675|41635|41643.5|41603.5|10
1654695990000|2022-06-08 13:46:30|41682|41642|41710|41670|41710|41670|41678.5|41638.5|19
1654696000000|2022-06-08 13:46:40|41708.5|41668.5|41722|41682|41723.5|41683.5|41703.5|41663.5|177
1654696010000|2022-06-08 13:46:50|41723.5|41683.5|41733.5|41693.5|41748.5|41708.5|41722|41682|29
1654696020000|2022-06-08 13:47:00|41735|41695|41736.5|41696.5|41741.5|41701.5|41730|41690|91
1654696030000|2022-06-08 13:47:10|41735|41695|41746.5|41706.5|41746.5|41706.5|41726.5|41686.5|29
1654696040000|2022-06-08 13:47:20|41749.5|41709.5|41760.9|41720.9|41760.9|41720.9|41749.5|41709.5|13
1654696050000|2022-06-08 13:47:30|41764.5|41724.5|41779.5|41739.5|41779.5|41739.5|41764.5|41724.5|27
1654696060000|2022-06-08 13:47:40|41784.5|41744.5|41768|41728|41789.5|41749.5|41764.4|41724.4|9
1654696070000|2022-06-08 13:47:50|41764.4|41724.4|41731.5|41691.5|41764.4|41724.4|41716.5|41676.5|17
1654696080000|2022-06-08 13:48:00|41736.5|41696.5|41756.5|41716.5|41756.5|41716.5|41736.5|41696.5|9
1654696090000|2022-06-08 13:48:10|41758|41718|41773|41733|41784.4|41744.4|41758|41718|31
1654696100000|2022-06-08 13:48:20|41769.4|41729.4|41779.4|41739.4|41783|41743|41769.4|41729.4|6
1654696110000|2022-06-08 13:48:30|41783|41743|41789.4|41749.4|41789.4|41749.4|41779.4|41739.4|6
1654696120000|2022-06-08 13:48:40|41788|41748|41806.5|41766.5|41806.5|41766.5|41786.5|41746.5|17
1654696130000|2022-06-08 13:48:50|41805|41765|41805|41765|41823|41783|41801.5|41761.5|22
1654696140000|2022-06-08 13:49:00|41806.5|41766.5|41800|41760|41808|41768|41800|41760|6
1654696150000|2022-06-08 13:49:10|41786.5|41746.5|41775|41735|41796.5|41756.5|41766.5|41726.5|16
1654696160000|2022-06-08 13:49:20|41778|41738|41766.5|41726.5|41778|41738|41765|41725|7
1654696170000|2022-06-08 13:49:30|41750|41710|41752|41712|41752|41712|41743.5|41703.5|13
1654696180000|2022-06-08 13:49:40|41753.5|41713.5|41765|41725|41768.5|41728.5|41748.5|41708.5|8
1654696190000|2022-06-08 13:49:50|41752|41712|41755|41715|41758.5|41718.5|41750.5|41710.5|50
1654696200000|2022-06-08 13:50:00|41753.5|41713.5|41763.5|41723.5|41763.5|41723.5|41743.5|41703.5|16
1654696210000|2022-06-08 13:50:10|41760|41720|41765|41725|41785|41745|41760|41720|20
1654696220000|2022-06-08 13:50:20|41766.5|41726.5|41756.5|41716.5|41773.5|41733.5|41756.5|41716.5|5
1654696230000|2022-06-08 13:50:30|41751.5|41711.5|41755|41715|41755|41715|41750|41710|6
1654696240000|2022-06-08 13:50:40|41718.5|41678.5|41730|41690|41730|41690|41718.5|41678.5|6
1654696250000|2022-06-08 13:50:50|41725|41685|41680.5|41640.5|41725|41685|41675.5|41635.5|44
1654696260000|2022-06-08 13:51:00|41689|41649|41694|41654|41694|41654|41684|41644|17
1654696270000|2022-06-08 13:51:10|41690.5|41650.5|41646.1|41606.1|41694|41654|41646.1|41606.1|21
1654696280000|2022-06-08 13:51:20|41647.6|41607.6|41620.5|41580.5|41649|41609|41619|41579|14
1654696290000|2022-06-08 13:51:30|41622|41582|41620.5|41580.5|41622|41582|41612|41572|9
1654696300000|2022-06-08 13:51:40|41617|41577|41620.5|41580.5|41620.5|41580.5|41617|41577|1
1654696310000|2022-06-08 13:51:50|41617|41577|41617|41577|41617|41577|41617|41577|2
1654696320000|2022-06-08 13:52:00|41627|41587|41642|41602|41652|41612|41627|41587|35
1654696330000|2022-06-08 13:52:10|41662|41622|41678.5|41638.5|41682|41642|41662|41622|3
1654696340000|2022-06-08 13:52:20|41677|41637|41683.5|41643.5|41683.5|41643.5|41677|41637|5
1654696350000|2022-06-08 13:52:30|41690.5|41650.5|41692|41652|41692|41652|41677|41637|4
1654696360000|2022-06-08 13:52:40|41688.5|41648.5|41688.5|41648.5|41693.5|41653.5|41688.5|41648.5|18
1654696370000|2022-06-08 13:52:50|41686.4|41646.4|41701.4|41661.4|41706.4|41666.4|41683.5|41643.5|12
1654696380000|2022-06-08 13:53:00|41705|41665|41696.4|41656.4|41712.9|41672.9|41696.4|41656.4|11
1654696390000|2022-06-08 13:53:10|41700|41660|41716.4|41676.4|41716.4|41676.4|41700|41660|1
1654696400000|2022-06-08 13:53:20|41719.4|41679.4|41727.9|41687.9|41732.9|41692.9|41719.4|41679.4|11
1654696410000|2022-06-08 13:53:30|41729.4|41689.4|41717.9|41677.9|41737.9|41697.9|41716.4|41676.4|7
1654696420000|2022-06-08 13:53:40|41716.4|41676.4|41714.9|41674.9|41717.9|41677.9|41697.9|41657.9|10
1654696430000|2022-06-08 13:53:50|41711.4|41671.4|41706.4|41666.4|41726.4|41686.4|41701.4|41661.4|7
1654696440000|2022-06-08 13:54:00|41709.9|41669.9|41752.9|41712.9|41757.9|41717.9|41709.9|41669.9|27
1654696450000|2022-06-08 13:54:10|41754.4|41714.4|41752.9|41712.9|41754.4|41714.4|41747.9|41707.9|5
1654696460000|2022-06-08 13:54:20|41754.4|41714.4|41762.9|41722.9|41762.9|41722.9|41754.4|41714.4|2
1654696470000|2022-06-08 13:54:30|41754.4|41714.4|41757.9|41717.9|41757.9|41717.9|41754.4|41714.4|6
1654696480000|2022-06-08 13:54:40|41756.4|41716.4|41751.4|41711.4|41756.4|41716.4|41751.4|41711.4|2
1654696490000|2022-06-08 13:54:50|41747.9|41707.9|41756.4|41716.4|41756.4|41716.4|41747.9|41707.9|8
1654696500000|2022-06-08 13:55:00|41751.4|41711.4|41767.9|41727.9|41767.9|41727.9|41751.4|41711.4|14
1654696510000|2022-06-08 13:55:10|41771.4|41731.4|41761.4|41721.4|41771.4|41731.4|41756.4|41716.4|8
1654696520000|2022-06-08 13:55:20|41766.4|41726.4|41779.4|41739.4|41779.4|41739.4|41766.4|41726.4|13
1654696530000|2022-06-08 13:55:30|41777.9|41737.9|41787.3|41747.3|41793.8|41753.8|41770.9|41730.9|9
1654696540000|2022-06-08 13:55:40|41782.3|41742.3|41782.3|41742.3|41787.3|41747.3|41782.3|41742.3|25
1654696550000|2022-06-08 13:55:50|41790.9|41750.9|41782.3|41742.3|41790.9|41750.9|41782.3|41742.3|10
1654696560000|2022-06-08 13:56:00|41780.9|41740.9|41782.3|41742.3|41787.3|41747.3|41780.9|41740.9|6
1654696570000|2022-06-08 13:56:10|41785.8|41745.8|41780.8|41740.8|41794.4|41754.4|41780.8|41740.8|8
1654696580000|2022-06-08 13:56:20|41759.9|41719.9|41759.9|41719.9|41764.9|41724.9|41756.4|41716.4|5
1654696590000|2022-06-08 13:56:30|41756.4|41716.4|41766.4|41726.4|41766.4|41726.4|41756.4|41716.4|6
1654696600000|2022-06-08 13:56:40|41764.9|41724.9|41766.4|41726.4|41787.9|41747.9|41764.9|41724.9|7
1654696610000|2022-06-08 13:56:50|41764.9|41724.9|41774.9|41734.9|41774.9|41734.9|41756.4|41716.4|7
1654696620000|2022-06-08 13:57:00|41771.4|41731.4|41766.4|41726.4|41771.4|41731.4|41756.4|41716.4|4
1654696630000|2022-06-08 13:57:10|41771.4|41731.4|41766.4|41726.4|41771.4|41731.4|41766.4|41726.4|3
1654696640000|2022-06-08 13:57:20|41767.9|41727.9|41764.9|41724.9|41772.9|41732.9|41764.9|41724.9|3
1654696650000|2022-06-08 13:57:30|41766.4|41726.4|41754.9|41714.9|41771.4|41731.4|41753.4|41713.4|49
1654696660000|2022-06-08 13:57:40|41753.4|41713.4|41740.5|41700.5|41754.9|41714.9|41736.9|41696.9|14
1654696670000|2022-06-08 13:57:50|41734|41694|41719|41679|41734|41694|41714|41674|17
1654696680000|2022-06-08 13:58:00|41724|41684|41727.5|41687.5|41731|41691|41719|41679|18
1654696690000|2022-06-08 13:58:10|41719|41679|41719|41679|41722.5|41682.5|41719|41679|1
1654696700000|2022-06-08 13:58:20|41720.5|41680.5|41709|41669|41729|41689|41702.5|41662.5|10
1654696710000|2022-06-08 13:58:30|41705.5|41665.5|41715.5|41675.5|41719|41679|41700.5|41660.5|10
1654696720000|2022-06-08 13:58:40|41710.5|41670.5|41688.4|41648.4|41710.5|41670.5|41686.9|41646.9|7
1654696730000|2022-06-08 13:58:50|41686.9|41646.9|41686.9|41646.9|41686.9|41646.9|41680.4|41640.4|11
1654696740000|2022-06-08 13:59:00|41689.9|41649.9|41689.9|41649.9|41689.9|41649.9|41689.9|41649.9|6
1654696750000|2022-06-08 13:59:10|41717.9|41677.9|41717.9|41677.9|41721.4|41681.4|41717.9|41677.9|5
1654696760000|2022-06-08 13:59:20|41727.9|41687.9|41737.9|41697.9|41737.9|41697.9|41726.4|41686.4|2
1654696770000|2022-06-08 13:59:30|41736.4|41696.4|41737.9|41697.9|41746.4|41706.4|41727.9|41687.9|13
1654696780000|2022-06-08 13:59:40|41746.4|41706.4|41737.8|41697.8|41747.9|41707.9|41736.4|41696.4|3
1654696790000|2022-06-08 13:59:50|41741.4|41701.4|41736.4|41696.4|41741.4|41701.4|41736.4|41696.4|3
1654696800000|2022-06-08 14:00:00|41734.9|41694.9|41741.4|41701.4|41744.9|41704.9|41731.4|41691.4|13
1654696810000|2022-06-08 14:00:10|41744.9|41704.9|41683.4|41643.4|41744.9|41704.9|41678.4|41638.4|17
1654696820000|2022-06-08 14:00:20|41684.9|41644.9|41690.4|41650.4|41693.4|41653.4|41681.9|41641.9|15
1654696830000|2022-06-08 14:00:30|41685.4|41645.4|41647.5|41607.5|41685.4|41645.4|41647.5|41607.5|23
1654696840000|2022-06-08 14:00:40|41642.5|41602.5|41683.4|41643.4|41693.4|41653.4|41642.5|41602.5|26
1654696850000|2022-06-08 14:00:50|41693.4|41653.4|41703.4|41663.4|41703.4|41663.4|41683.4|41643.4|7
1654696860000|2022-06-08 14:01:00|41704.9|41664.9|41734.9|41694.9|41736.4|41696.4|41703.4|41663.4|27
1654696870000|2022-06-08 14:01:10|41736.4|41696.4|41761.4|41721.4|41762.8|41722.8|41732.8|41692.8|16
1654696880000|2022-06-08 14:01:20|41759.9|41719.9|41744.9|41704.9|41759.9|41719.9|41744.9|41704.9|11
1654696890000|2022-06-08 14:01:30|41746.4|41706.4|41734.9|41694.9|41746.4|41706.4|41734.9|41694.9|16
1654696900000|2022-06-08 14:01:40|41731.3|41691.3|41736.3|41696.3|41736.3|41696.3|41731.3|41691.3|2
1654696910000|2022-06-08 14:01:50|41726.3|41686.3|41721.9|41681.9|41726.3|41686.3|41721.9|41681.9|14
1654696920000|2022-06-08 14:02:00|41718.4|41678.4|41721.9|41681.9|41723.4|41683.4|41718.4|41678.4|9
1654696930000|2022-06-08 14:02:10|41720.4|41680.4|41744.9|41704.9|41744.9|41704.9|41716.9|41676.9|38
1654696940000|2022-06-08 14:02:20|41743.4|41703.4|41761.3|41721.3|41767.8|41727.8|41743.4|41703.4|32
1654696950000|2022-06-08 14:02:30|41766.3|41726.3|41747.8|41707.8|41766.3|41726.3|41747.8|41707.8|8
1654696960000|2022-06-08 14:02:40|41756.3|41716.3|41757.8|41717.8|41757.8|41717.8|41756.3|41716.3|9
1654696970000|2022-06-08 14:02:50|41766.3|41726.3|41772.8|41732.8|41776.3|41736.3|41766.3|41726.3|7
1654696980000|2022-06-08 14:03:00|41776.3|41736.3|41789.3|41749.3|41799.3|41759.3|41774.3|41734.3|43
1654696990000|2022-06-08 14:03:10|41787.8|41747.8|41766.3|41726.3|41787.8|41747.8|41761.3|41721.3|13
1654697000000|2022-06-08 14:03:20|41762.8|41722.8|41756.3|41716.3|41762.8|41722.8|41756.3|41716.3|4
1654697010000|2022-06-08 14:03:30|41746.3|41706.3|41731.9|41691.9|41746.3|41706.3|41731.9|41691.9|25
1654697020000|2022-06-08 14:03:40|41733.4|41693.4|41713.4|41673.4|41733.4|41693.4|41706.9|41666.9|15
1654697030000|2022-06-08 14:03:50|41731.9|41691.9|41736.3|41696.3|41737.8|41697.8|41722.8|41682.8|22
1654697040000|2022-06-08 14:04:00|41744.8|41704.8|41731.3|41691.3|41744.8|41704.8|41709.8|41669.8|17
1654697050000|2022-06-08 14:04:10|41733.4|41693.4|41723.4|41683.4|41734.8|41694.8|41723.4|41683.4|7
1654697060000|2022-06-08 14:04:20|41713.4|41673.4|41693.4|41653.4|41713.4|41673.4|41693.4|41653.4|6
1654697070000|2022-06-08 14:04:30|41696.9|41656.9|41676.3|41636.3|41696.9|41656.9|41674.8|41634.8|6
1654697080000|2022-06-08 14:04:40|41683.4|41643.4|41673.4|41633.4|41689.8|41649.8|41673.4|41633.4|14
1654697090000|2022-06-08 14:04:50|41669.8|41629.8|41677.8|41637.8|41681.3|41641.3|41666.3|41626.3|6
1654697100000|2022-06-08 14:05:00|41681.3|41641.3|41677.8|41637.8|41682.8|41642.8|41669.8|41629.8|3
1654697110000|2022-06-08 14:05:10|41681.3|41641.3|41696.3|41656.3|41701.3|41661.3|41679.8|41639.8|6
1654697120000|2022-06-08 14:05:20|41692.8|41652.8|41721.3|41681.3|41721.3|41681.3|41681.3|41641.3|7
1654697130000|2022-06-08 14:05:30|41717.8|41677.8|41717.8|41677.8|41724.8|41684.8|41716.3|41676.3|2
1654697140000|2022-06-08 14:05:40|41716.3|41676.3|41737.8|41697.8|41737.8|41697.8|41714.8|41674.8|28
1654697150000|2022-06-08 14:05:50|41736.3|41696.3|41736.3|41696.3|41741.3|41701.3|41736.3|41696.3|0
1654697160000|2022-06-08 14:06:00|41722.8|41682.8|41749.3|41709.3|41749.3|41709.3|41722.8|41682.8|18
1654697170000|2022-06-08 14:06:10|41757.8|41717.8|41757.8|41717.8|41759.3|41719.3|41749.3|41709.3|4
1654697180000|2022-06-08 14:06:20|41756.3|41716.3|41749.3|41709.3|41756.3|41716.3|41749.3|41709.3|1
1654697190000|2022-06-08 14:06:30|41752.8|41712.8|41766.3|41726.3|41766.3|41726.3|41749.3|41709.3|14
1654697200000|2022-06-08 14:06:40|41762.8|41722.8|41795.7|41755.7|41795.7|41755.7|41761.3|41721.3|19
1654697210000|2022-06-08 14:06:50|41799.3|41759.3|41770.7|41730.7|41799.3|41759.3|41764.3|41724.3|43
1654697220000|2022-06-08 14:07:00|41769.3|41729.3|41772.8|41732.8|41777.8|41737.8|41764.3|41724.3|30
1654697230000|2022-06-08 14:07:10|41774.3|41734.3|41777.8|41737.8|41779.3|41739.3|41767.8|41727.8|13
1654697240000|2022-06-08 14:07:20|41779.3|41739.3|41774.3|41734.3|41779.3|41739.3|41772.8|41732.8|5
1654697250000|2022-06-08 14:07:30|41780.7|41740.7|41774.3|41734.3|41780.7|41740.7|41769.3|41729.3|13
1654697260000|2022-06-08 14:07:40|41779.3|41739.3|41789.3|41749.3|41789.3|41749.3|41775.7|41735.7|4
1654697270000|2022-06-08 14:07:50|41775.7|41735.7|41775.7|41735.7|41775.7|41735.7|41775.7|41735.7|7
1654697280000|2022-06-08 14:08:00|41780.7|41740.7|41780.7|41740.7|41785.7|41745.7|41773.7|41733.7|9
1654697290000|2022-06-08 14:08:10|41782.2|41742.2|41785.7|41745.7|41785.7|41745.7|41780.7|41740.7|3
1654697300000|2022-06-08 14:08:20|41790.7|41750.7|41790.7|41750.7|41799.2|41759.2|41789.2|41749.2|14
1654697310000|2022-06-08 14:08:30|41795.7|41755.7|41785.7|41745.7|41795.7|41755.7|41779.2|41739.2|47
1654697320000|2022-06-08 14:08:40|41790.7|41750.7|41772.2|41732.2|41790.7|41750.7|41744.2|41704.2|38
1654697330000|2022-06-08 14:08:50|41773.7|41733.7|41772.2|41732.2|41782.2|41742.2|41762.2|41722.2|53
1654697340000|2022-06-08 14:09:00|41763.7|41723.7|41762.2|41722.2|41763.7|41723.7|41755.7|41715.7|16
1654697350000|2022-06-08 14:09:10|41757.2|41717.2|41748.7|41708.7|41762.2|41722.2|41748.7|41708.7|19
1654697360000|2022-06-08 14:09:20|41752.2|41712.2|41713.7|41673.7|41752.2|41712.2|41713.7|41673.7|5
1654697370000|2022-06-08 14:09:30|41715.2|41675.2|41735.2|41695.2|41742.2|41702.2|41713.7|41673.7|30
1654697380000|2022-06-08 14:09:40|41738.7|41698.7|41685.7|41645.7|41742.2|41702.2|41685.7|41645.7|48
1654697390000|2022-06-08 14:09:50|41682.2|41642.2|41672.2|41632.2|41685.7|41645.7|41660.2|41620.2|8
1654697400000|2022-06-08 14:10:00|41675.7|41635.7|41673.7|41633.7|41675.7|41635.7|41662.2|41622.2|133
1654697410000|2022-06-08 14:10:10|41667.2|41627.2|41662.2|41622.2|41672.2|41632.2|41657.2|41617.2|40
1654697420000|2022-06-08 14:10:20|41675.7|41635.7|41655.7|41615.7|41687.2|41647.2|41654.2|41614.2|28
1654697430000|2022-06-08 14:10:30|41659.2|41619.2|41675.7|41635.7|41680.7|41640.7|41659.2|41619.2|18
1654697440000|2022-06-08 14:10:40|41679.2|41639.2|41669.2|41629.2|41679.2|41639.2|41669.2|41629.2|13
1654697450000|2022-06-08 14:10:50|41670.7|41630.7|41657.7|41617.7|41670.7|41630.7|41652.7|41612.7|23
1654697460000|2022-06-08 14:11:00|41656.3|41616.3|41637.7|41597.7|41657.7|41617.7|41636.3|41596.3|9
1654697470000|2022-06-08 14:11:10|41646.3|41606.3|41627.7|41587.7|41646.3|41606.3|41622.7|41582.7|15
1654697480000|2022-06-08 14:11:20|41624.2|41584.2|41639.2|41599.2|41639.2|41599.2|41617.7|41577.7|18
1654697490000|2022-06-08 14:11:30|41634.2|41594.2|41620.7|41580.7|41634.2|41594.2|41617.7|41577.7|7
1654697500000|2022-06-08 14:11:40|41619.2|41579.2|41627.7|41587.7|41627.7|41587.7|41617.7|41577.7|8
1654697510000|2022-06-08 14:11:50|41624.2|41584.2|41622.7|41582.7|41627.7|41587.7|41619.2|41579.2|2
1654697520000|2022-06-08 14:12:00|41619.2|41579.2|41619.2|41579.2|41629.2|41589.2|41616.2|41576.2|17
1654697530000|2022-06-08 14:12:10|41620.7|41580.7|41619.2|41579.2|41624.2|41584.2|41619.2|41579.2|2
1654697540000|2022-06-08 14:12:20|41624.2|41584.2|41617.7|41577.7|41629.2|41589.2|41617.7|41577.7|11
1654697550000|2022-06-08 14:12:30|41622.7|41582.7|41619.2|41579.2|41622.7|41582.7|41619.2|41579.2|9
1654697560000|2022-06-08 14:12:40|41629.2|41589.2|41630.7|41590.7|41630.7|41590.7|41629.2|41589.2|15
1654697570000|2022-06-08 14:12:50|41649.2|41609.2|41654.2|41614.2|41657.7|41617.7|41649.2|41609.2|6
1654697580000|2022-06-08 14:13:00|41659.2|41619.2|41657.7|41617.7|41659.2|41619.2|41652.7|41612.7|9
1654697590000|2022-06-08 14:13:10|41654.2|41614.2|41652.7|41612.7|41659.2|41619.2|41652.7|41612.7|7
1654697600000|2022-06-08 14:13:20|41656.2|41616.2|41662.7|41622.7|41674.2|41634.2|41656.2|41616.2|44
1654697610000|2022-06-08 14:13:30|41666.2|41626.2|41667.7|41627.7|41669.2|41629.2|41666.2|41626.2|5
1654697620000|2022-06-08 14:13:40|41669.2|41629.2|41639.2|41599.2|41669.2|41629.2|41635.7|41595.7|9
1654697630000|2022-06-08 14:13:50|41619.2|41579.2|41609.2|41569.2|41619.2|41579.2|41609.2|41569.2|17
1654697640000|2022-06-08 14:14:00|41617.7|41577.7|41609.2|41569.2|41619.2|41579.2|41609.2|41569.2|6
1654697650000|2022-06-08 14:14:10|41624.2|41584.2|41637.7|41597.7|41637.7|41597.7|41624.2|41584.2|12
1654697660000|2022-06-08 14:14:20|41639.2|41599.2|41640.7|41600.7|41644.2|41604.2|41637.7|41597.7|14
1654697670000|2022-06-08 14:14:30|41644.2|41604.2|41629.2|41589.2|41644.2|41604.2|41629.2|41589.2|4
1654697680000|2022-06-08 14:14:40|41620.7|41580.7|41627.7|41587.7|41634.2|41594.2|41619.2|41579.2|11
1654697690000|2022-06-08 14:14:50|41629.2|41589.2|41617.7|41577.7|41629.2|41589.2|41599.2|41559.2|15
1654697700000|2022-06-08 14:15:00|41619.2|41579.2|41609.2|41569.2|41619.2|41579.2|41607.7|41567.7|3
1654697710000|2022-06-08 14:15:10|41602.1|41562.1|41620.7|41580.7|41620.7|41580.7|41600.7|41560.7|13
1654697720000|2022-06-08 14:15:20|41619.2|41579.2|41619.2|41579.2|41620.7|41580.7|41619.2|41579.2|4
1654697730000|2022-06-08 14:15:30|41612.1|41572.1|41599.2|41559.2|41612.1|41572.1|41599.2|41559.2|8
1654697740000|2022-06-08 14:15:40|41600.7|41560.7|41595.7|41555.7|41600.7|41560.7|41595.7|41555.7|5
1654697750000|2022-06-08 14:15:50|41599.2|41559.2|41600.7|41560.7|41604.2|41564.2|41599.2|41559.2|5
1654697760000|2022-06-08 14:16:00|41595.7|41555.7|41604.2|41564.2|41605.7|41565.7|41595.7|41555.7|4
1654697770000|2022-06-08 14:16:10|41605.7|41565.7|41609.2|41569.2|41612.7|41572.7|41604.2|41564.2|2
1654697780000|2022-06-08 14:16:20|41605.7|41565.7|41615.6|41575.6|41620.6|41580.6|41605.7|41565.7|11
1654697790000|2022-06-08 14:16:30|41605.6|41565.6|41605.6|41565.6|41610.6|41570.6|41595.6|41555.6|10
1654697800000|2022-06-08 14:16:40|41600.6|41560.6|41609.2|41569.2|41609.2|41569.2|41600.6|41560.6|14
1654697810000|2022-06-08 14:16:50|41619.2|41579.2|41605.6|41565.6|41625.6|41585.6|41605.6|41565.6|18
1654697820000|2022-06-08 14:17:00|41609.2|41569.2|41610.6|41570.6|41615.6|41575.6|41604.2|41564.2|10
1654697830000|2022-06-08 14:17:10|41629.2|41589.2|41625.6|41585.6|41630.6|41590.6|41625.6|41585.6|147
1654697840000|2022-06-08 14:17:20|41629.2|41589.2|41625.6|41585.6|41630.6|41590.6|41625.6|41585.6|0
1654697850000|2022-06-08 14:17:30|41615.6|41575.6|41609.2|41569.2|41620.6|41580.6|41600.6|41560.6|12
1654697860000|2022-06-08 14:17:40|41605.6|41565.6|41605.6|41565.6|41609.2|41569.2|41600.6|41560.6|5
1654697870000|2022-06-08 14:17:50|41600.6|41560.6|41620.6|41580.6|41620.6|41580.6|41600.6|41560.6|10
1654697880000|2022-06-08 14:18:00|41615.6|41575.6|41620.6|41580.6|41624.2|41584.2|41615.6|41575.6|10
1654697890000|2022-06-08 14:18:10|41617.1|41577.1|41620.6|41580.6|41620.6|41580.6|41617.1|41577.1|1
1654697900000|2022-06-08 14:18:20|41619.1|41579.1|41620.6|41580.6|41629.1|41589.1|41619.1|41579.1|35
1654697910000|2022-06-08 14:18:30|41615.6|41575.6|41619.1|41579.1|41619.1|41579.1|41610.6|41570.6|8
1654697920000|2022-06-08 14:18:40|41615.6|41575.6|41589.1|41549.1|41619.1|41579.1|41589.1|41549.1|6
1654697930000|2022-06-08 14:18:50|41580.6|41540.6|41580.6|41540.6|41580.6|41540.6|41570.6|41530.6|4
1654697940000|2022-06-08 14:19:00|41579.1|41539.1|41580.6|41540.6|41580.6|41540.6|41575.6|41535.6|5
1654697950000|2022-06-08 14:19:10|41575.6|41535.6|41590.6|41550.6|41595.6|41555.6|41575.6|41535.6|17
1654697960000|2022-06-08 14:19:20|41594.1|41554.1|41599.1|41559.1|41599.1|41559.1|41594.1|41554.1|1
1654697970000|2022-06-08 14:19:30|41595.6|41555.6|41595.6|41555.6|41599.1|41559.1|41594.1|41554.1|8
1654697980000|2022-06-08 14:19:40|41599.1|41559.1|41599.1|41559.1|41599.1|41559.1|41595.6|41555.6|2
1654697990000|2022-06-08 14:19:50|41605.6|41565.6|41615.6|41575.6|41620.6|41580.6|41605.6|41565.6|7
1654698000000|2022-06-08 14:20:00|41619.1|41579.1|41619.1|41579.1|41619.1|41579.1|41619.1|41579.1|2
1654698010000|2022-06-08 14:20:10|41615.6|41575.6|41619.1|41579.1|41619.1|41579.1|41615.6|41575.6|0
1654698020000|2022-06-08 14:20:20|41615.6|41575.6|41619.1|41579.1|41619.1|41579.1|41615.6|41575.6|2
1654698030000|2022-06-08 14:20:30|41620.6|41580.6|41625.6|41585.6|41625.6|41585.6|41620.6|41580.6|2
1654698040000|2022-06-08 14:20:40|41615.6|41575.6|41620.6|41580.6|41620.6|41580.6|41615.6|41575.6|9
1654698050000|2022-06-08 14:20:50|41625.6|41585.6|41624.1|41584.1|41625.6|41585.6|41624.1|41584.1|6
1654698060000|2022-06-08 14:21:00|41625.6|41585.6|41639.1|41599.1|41642.6|41602.6|41615.6|41575.6|12
1654698070000|2022-06-08 14:21:10|41635.6|41595.6|41625.6|41585.6|41635.6|41595.6|41625.6|41585.6|4
1654698080000|2022-06-08 14:21:20|41630.6|41590.6|41619.1|41579.1|41630.6|41590.6|41615.6|41575.6|14
1654698090000|2022-06-08 14:21:30|41615.6|41575.6|41609.1|41569.1|41615.6|41575.6|41609.1|41569.1|2
1654698100000|2022-06-08 14:21:40|41615.6|41575.6|41610.6|41570.6|41615.6|41575.6|41610.6|41570.6|14
1654698110000|2022-06-08 14:21:50|41615.6|41575.6|41620.6|41580.6|41630.6|41590.6|41615.6|41575.6|3
1654698120000|2022-06-08 14:22:00|41629.1|41589.1|41627.6|41587.6|41629.1|41589.1|41624.1|41584.1|9
1654698130000|2022-06-08 14:22:10|41629.1|41589.1|41630.6|41590.6|41630.6|41590.6|41629.1|41589.1|3
1654698140000|2022-06-08 14:22:20|41620.6|41580.6|41620.6|41580.6|41629.1|41589.1|41620.6|41580.6|8
1654698150000|2022-06-08 14:22:30|41619.1|41579.1|41614.1|41574.1|41624.1|41584.1|41614.1|41574.1|3
1654698160000|2022-06-08 14:22:40|41615.6|41575.6|41614.1|41574.1|41619.1|41579.1|41614.1|41574.1|2
1654698170000|2022-06-08 14:22:50|41610.6|41570.6|41609.1|41569.1|41614.1|41574.1|41606.1|41566.1|17
1654698180000|2022-06-08 14:23:00|41605.6|41565.6|41609.1|41569.1|41619.1|41579.1|41605.6|41565.6|7
1654698190000|2022-06-08 14:23:10|41605.6|41565.6|41610.6|41570.6|41615.6|41575.6|41605.6|41565.6|5
1654698200000|2022-06-08 14:23:20|41609.1|41569.1|41609.1|41569.1|41609.1|41569.1|41605.6|41565.6|3
1654698210000|2022-06-08 14:23:30|41605.6|41565.6|41609.1|41569.1|41609.1|41569.1|41605.6|41565.6|5
1654698220000|2022-06-08 14:23:40|41615.6|41575.6|41605.6|41565.6|41625.6|41585.6|41605.6|41565.6|38
1654698230000|2022-06-08 14:23:50|41594.1|41554.1|41595.6|41555.6|41600.6|41560.6|41594.1|41554.1|20
1654698240000|2022-06-08 14:24:00|||||||||3
1654698250000|2022-06-08 14:24:10|||||||||1
1654698260000|2022-06-08 14:24:20|||||||||6
1654698270000|2022-06-08 14:24:30|41592.6|41552.6|41563.2|41523.2|41592.6|41552.6|41563.2|41523.2|12
1654698280000|2022-06-08 14:24:40|41560.2|41520.2|41540.2|41500.2|41560.2|41520.2|41540.2|41500.2|11
1654698290000|2022-06-08 14:24:50|41541.7|41501.7|41521.7|41481.7|41541.7|41501.7|41520.2|41480.2|4
1654698300000|2022-06-08 14:25:00|41526.7|41486.7|41521.7|41481.7|41526.7|41486.7|41520.2|41480.2|7
1654698310000|2022-06-08 14:25:10|41520.2|41480.2|41521.7|41481.7|41526.7|41486.7|41516.7|41476.7|11
1654698320000|2022-06-08 14:25:20|41526.7|41486.7|41521.7|41481.7|41526.7|41486.7|41513.2|41473.2|14
1654698330000|2022-06-08 14:25:30|41526.7|41486.7|41523.2|41483.2|41526.7|41486.7|41523.2|41483.2|4
1654698340000|2022-06-08 14:25:40|41528.2|41488.2|41523.2|41483.2|41528.2|41488.2|41523.2|41483.2|7
1654698350000|2022-06-08 14:25:50|41519.6|41479.6|41510.2|41470.2|41519.6|41479.6|41505.2|41465.2|8
1654698360000|2022-06-08 14:26:00|41520.2|41480.2|41523.2|41483.2|41523.2|41483.2|41513.2|41473.2|5
1654698370000|2022-06-08 14:26:10|41529.6|41489.6|41514.6|41474.6|41529.6|41489.6|41513.2|41473.2|10
1654698380000|2022-06-08 14:26:20|41519.6|41479.6|41534.6|41494.6|41534.6|41494.6|41518.1|41478.1|10
1654698390000|2022-06-08 14:26:30|41539.6|41499.6|41564.6|41524.6|41564.6|41524.6|41539.6|41499.6|18
1654698400000|2022-06-08 14:26:40|41563.1|41523.1|41563.1|41523.1|41564.6|41524.6|41554.6|41514.6|1
1654698410000|2022-06-08 14:26:50|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|0
1654698420000|2022-06-08 14:27:00|41566.1|41526.1|41566.1|41526.1|41569.6|41529.6|41554.6|41514.6|11
1654698430000|2022-06-08 14:27:10|41561.1|41521.1|41604.6|41564.6|41614.6|41574.6|41561.1|41521.1|10
1654698440000|2022-06-08 14:27:20|41606.1|41566.1|41606.1|41566.1|41607.6|41567.6|41601.1|41561.1|1
1654698450000|2022-06-08 14:27:30|41601.1|41561.1|41586.1|41546.1|41601.1|41561.1|41586.1|41546.1|6
1654698460000|2022-06-08 14:27:40|41584.6|41544.6|41584.6|41544.6|41586.1|41546.1|41576.1|41536.1|1
1654698470000|2022-06-08 14:27:50|41586.1|41546.1|41604.6|41564.6|41604.6|41564.6|41586.1|41546.1|2
1654698480000|2022-06-08 14:28:00|41606.1|41566.1|41599.6|41559.6|41611.1|41571.1|41596.1|41556.1|8
1654698490000|2022-06-08 14:28:10|41603.1|41563.1|41589.6|41549.6|41604.6|41564.6|41589.6|41549.6|11
1654698500000|2022-06-08 14:28:20|41586.1|41546.1|41591.1|41551.1|41591.1|41551.1|41586.1|41546.1|2
1654698510000|2022-06-08 14:28:30|41589.6|41549.6|41591.1|41551.1|41591.1|41551.1|41589.6|41549.6|0
1654698520000|2022-06-08 14:28:40|41592.6|41552.6|41616.1|41576.1|41616.1|41576.1|41592.6|41552.6|5
1654698530000|2022-06-08 14:28:50|41614.6|41574.6|41604.6|41564.6|41619.6|41579.6|41603.1|41563.1|9
1654698540000|2022-06-08 14:29:00|41603.1|41563.1|41608.1|41568.1|41613.1|41573.1|41603.1|41563.1|9
1654698550000|2022-06-08 14:29:10|41613.1|41573.1|41614.6|41574.6|41618.1|41578.1|41604.6|41564.6|12
1654698560000|2022-06-08 14:29:20|41618.1|41578.1|41598.1|41558.1|41624.6|41584.6|41596.6|41556.6|6
1654698570000|2022-06-08 14:29:30|41591.6|41551.6|41591.6|41551.6|41593.1|41553.1|41591.6|41551.6|5
1654698580000|2022-06-08 14:29:40|41593.1|41553.1|41613.1|41573.1|41613.1|41573.1|41593.1|41553.1|12
1654698590000|2022-06-08 14:29:50|41623.1|41583.1|41634.6|41594.6|41634.6|41594.6|41623.1|41583.1|6
1654698600000|2022-06-08 14:30:00|41639.6|41599.6|41608.1|41568.1|41639.6|41599.6|41608.1|41568.1|6
1654698610000|2022-06-08 14:30:10|41603.1|41563.1|41586.6|41546.6|41604.6|41564.6|41586.6|41546.6|14
1654698620000|2022-06-08 14:30:20|41583.1|41543.1|41563.1|41523.1|41583.1|41543.1|41563.1|41523.1|3
1654698630000|2022-06-08 14:30:30|41553.1|41513.1|41563.1|41523.1|41564.6|41524.6|41553.1|41513.1|8
1654698640000|2022-06-08 14:30:40|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|4
1654698650000|2022-06-08 14:30:50|41566.6|41526.6|41566.6|41526.6|41566.6|41526.6|41566.6|41526.6|3
1654698660000|2022-06-08 14:31:00|41563.1|41523.1|41571.6|41531.6|41573.1|41533.1|41563.1|41523.1|9
1654698670000|2022-06-08 14:31:10|41568.1|41528.1|41586.6|41546.6|41590.1|41550.1|41568.1|41528.1|7
1654698680000|2022-06-08 14:31:20|41583.1|41543.1|41580.1|41540.1|41583.1|41543.1|41570.1|41530.1|12
1654698690000|2022-06-08 14:31:30|41581.6|41541.6|41575.1|41535.1|41581.6|41541.6|41571.6|41531.6|6
1654698700000|2022-06-08 14:31:40|41573.7|41533.7|41580.1|41540.1|41580.1|41540.1|41570.1|41530.1|11
1654698710000|2022-06-08 14:31:50|41590.1|41550.1|41596.6|41556.6|41601.6|41561.6|41581.6|41541.6|13
1654698720000|2022-06-08 14:32:00|41591.6|41551.6|41591.6|41551.6|41596.6|41556.6|41591.6|41551.6|9
1654698730000|2022-06-08 14:32:10|41596.6|41556.6|41656.1|41616.1|41656.1|41616.1|41596.6|41556.6|19
1654698740000|2022-06-08 14:32:20|41654.6|41614.6|41639.6|41599.6|41654.6|41614.6|41639.6|41599.6|9
1654698750000|2022-06-08 14:32:30|41643.1|41603.1|41646|41606|41646.1|41606.1|41643.1|41603.1|10
1654698760000|2022-06-08 14:32:40|41653.1|41613.1|41646|41606|41653.1|41613.1|41646|41606|3
1654698770000|2022-06-08 14:32:50|41653.1|41613.1|41661|41621|41666|41626|41653.1|41613.1|11
1654698780000|2022-06-08 14:33:00|41664.6|41624.6|41653.1|41613.1|41664.6|41624.6|41646|41606|14
1654698790000|2022-06-08 14:33:10|41663.1|41623.1|41656|41616|41666|41626|41656|41616|7
1654698800000|2022-06-08 14:33:20|41653.1|41613.1|41646|41606|41654.6|41614.6|41642.5|41602.5|12
1654698810000|2022-06-08 14:33:30|41644.6|41604.6|41634.6|41594.6|41644.6|41604.6|41634.6|41594.6|5
1654698820000|2022-06-08 14:33:40|41636|41596|41633.1|41593.1|41639.6|41599.6|41633.1|41593.1|2
1654698830000|2022-06-08 14:33:50|41636.6|41596.6|41636.6|41596.6|41636.6|41596.6|41636.6|41596.6|1
1654698840000|2022-06-08 14:34:00|41633.1|41593.1|41621.6|41581.6|41633.1|41593.1|41621.6|41581.6|5
1654698860000|2022-06-08 14:34:20|41623.1|41583.1|41623.1|41583.1|41626.6|41586.6|41621.6|41581.6|3
1654698870000|2022-06-08 14:34:30|41630.1|41590.1|41623.1|41583.1|41630.1|41590.1|41623.1|41583.1|5
1654698880000|2022-06-08 14:34:40|41621.6|41581.6|41613.1|41573.1|41621.6|41581.6|41606.6|41566.6|16
1654698890000|2022-06-08 14:34:50|41611.6|41571.6|41623.1|41583.1|41623.1|41583.1|41611.6|41571.6|15
1654698900000|2022-06-08 14:35:00|41619.5|41579.5|41613.1|41573.1|41619.5|41579.5|41613.1|41573.1|4
1654698910000|2022-06-08 14:35:10|41611.6|41571.6|41613.1|41573.1|41613.1|41573.1|41611.6|41571.6|2
1654698920000|2022-06-08 14:35:20|41616.6|41576.6|41613.1|41573.1|41621.6|41581.6|41613.1|41573.1|3
1654698930000|2022-06-08 14:35:30|41616.6|41576.6|41613.1|41573.1|41616.6|41576.6|41611.6|41571.6|6
1654698940000|2022-06-08 14:35:40|41616.6|41576.6|41613.1|41573.1|41620.1|41580.1|41613.1|41573.1|5
1654698950000|2022-06-08 14:35:50|||||||||1
1654698960000|2022-06-08 14:36:00|41606.6|41566.6|41609.5|41569.5|41609.5|41569.5|41603.1|41563.1|8
1654698970000|2022-06-08 14:36:10|41616|41576|41656|41616|41656|41616|41616|41576|21
1654698980000|2022-06-08 14:36:20|41664.5|41624.5|41666|41626|41669.5|41629.5|41664.5|41624.5|6
1654698990000|2022-06-08 14:36:30|41661|41621|41684.5|41644.5|41686|41646|41661|41621|18
1654699000000|2022-06-08 14:36:40|41681|41641|41686|41646|41696|41656|41681|41641|6
1654699010000|2022-06-08 14:36:50|41681|41641|41671|41631|41686|41646|41666|41626|10
1654699020000|2022-06-08 14:37:00|41666|41626|41639.5|41599.5|41666|41626|41634.5|41594.5|10
1654699030000|2022-06-08 14:37:10|41643|41603|41633|41593|41643|41603|41628|41588|7
1654699040000|2022-06-08 14:37:20|41641.6|41601.6|41618|41578|41641.6|41601.6|41618|41578|9
1654699050000|2022-06-08 14:37:30|41619.5|41579.5|41633|41593|41633|41593|41619.5|41579.5|8
1654699060000|2022-06-08 14:37:40|41628|41588|41634.5|41594.5|41638|41598|41628|41588|5
1654699080000|2022-06-08 14:38:00|41638|41598|41633|41593|41643|41603|41624.5|41584.5|10
1654699090000|2022-06-08 14:38:10|||||||||6
1654699100000|2022-06-08 14:38:20|41639.5|41599.5|41653|41613|41653|41613|41634.5|41594.5|16
1654699120000|2022-06-08 14:38:40|41651.6|41611.6|41648|41608|41651.6|41611.6|41644.5|41604.5|9
1654699140000|2022-06-08 14:39:00|41646.5|41606.5|41663|41623|41663|41623|41646.5|41606.5|2
1654699150000|2022-06-08 14:39:10|41673|41633|41653|41613|41683|41643|41651.5|41611.5|37
1654699160000|2022-06-08 14:39:20|41643.6|41603.6|41640.1|41600.1|41643.6|41603.6|41640.1|41600.1|10
1654699170000|2022-06-08 14:39:30|41643.6|41603.6|41640.1|41600.1|41643.6|41603.6|41631.5|41591.5|4
1654699180000|2022-06-08 14:39:40|41629.5|41589.5|41626.5|41586.5|41629.5|41589.5|41626.5|41586.5|3
1654699190000|2022-06-08 14:39:50|41628|41588|41630.1|41590.1|41630.1|41590.1|41628|41588|12
1654699200000|2022-06-08 14:40:00|41631.5|41591.5|41630.1|41590.1|41633|41593|41630.1|41590.1|10
1654699210000|2022-06-08 14:40:10|41633|41593|41683|41643|41684.5|41644.5|41631.5|41591.5|23
1654699220000|2022-06-08 14:40:20|41684.5|41644.5|41693|41653|41693|41653|41683|41643|28
1654699230000|2022-06-08 14:40:30|41706|41666|41709.5|41669.5|41709.5|41669.5|41706|41666|12
1654699240000|2022-06-08 14:40:40|41724.5|41684.5|41716|41676|41724.5|41684.5|41716|41676|1
1654699250000|2022-06-08 14:40:50|41714.5|41674.5|41709.5|41669.5|41714.5|41674.5|41704.5|41664.5|4
1654699260000|2022-06-08 14:41:00|41706|41666|41683|41643|41706|41666|41666.5|41626.5|30
1654699270000|2022-06-08 14:41:10|41684.5|41644.5|41666.5|41626.5|41684.5|41644.5|41666.5|41626.5|10
1654699280000|2022-06-08 14:41:20|41663|41623|41640|41600|41663|41623|41640|41600|12
1654699290000|2022-06-08 14:41:30|41631.5|41591.5|41638.6|41598.6|41640|41600|41631.5|41591.5|8
1654699300000|2022-06-08 14:41:40|41640|41600|41646.5|41606.5|41646.5|41606.5|41640|41600|0
1654699310000|2022-06-08 14:41:50|41648|41608|41651.5|41611.5|41660|41620|41648|41608|12
1654699320000|2022-06-08 14:42:00|41650|41610|41665|41625|41665|41625|41650|41610|10
1654699330000|2022-06-08 14:42:10|41670|41630|41665|41625|41670|41630|41660|41620|14
1654699340000|2022-06-08 14:42:20|41670|41630|41660|41620|41675|41635|41660|41620|9
1654699350000|2022-06-08 14:42:30|41657.1|41617.1|41668.6|41628.6|41675|41635|41651.5|41611.5|26
1654699360000|2022-06-08 14:42:40|41670|41630|41673.6|41633.6|41673.6|41633.6|41668.6|41628.6|5
1654699370000|2022-06-08 14:42:50|41678.6|41638.6|41685|41645|41685|41645|41678.6|41638.6|12
1654699380000|2022-06-08 14:43:00|41681.5|41641.5|41685|41645|41695|41655|41676.5|41636.5|23
1654699390000|2022-06-08 14:43:10|41690|41650|41721.5|41681.5|41726.5|41686.5|41690|41650|12
1654699400000|2022-06-08 14:43:20|41720|41680|41730|41690|41730|41690|41720|41680|4
1654699410000|2022-06-08 14:43:30|41721.5|41681.5|41711.5|41671.5|41721.5|41681.5|41698.5|41658.5|5
1654699420000|2022-06-08 14:43:40|41701.5|41661.5|41700|41660|41701.5|41661.5|41700|41660|5
1654699430000|2022-06-08 14:43:50|41691.5|41651.5|41700|41660|41700|41660|41691.5|41651.5|7
1654699440000|2022-06-08 14:44:00|41693|41653|41675|41635|41700|41660|41663.5|41623.5|24
1654699450000|2022-06-08 14:44:10|41671.5|41631.5|41665|41625|41671.5|41631.5|41665|41625|2
1654699460000|2022-06-08 14:44:20|41668.5|41628.5|41660|41620|41668.5|41628.5|41660|41620|10
1654699470000|2022-06-08 14:44:30|41658.5|41618.5|41650|41610|41658.5|41618.5|41650|41610|6
1654699480000|2022-06-08 14:44:40|41653.5|41613.5|41665|41625|41665|41625|41650|41610|6
1654699490000|2022-06-08 14:44:50|41661.5|41621.5|41660|41620|41665|41625|41660|41620|8
1654699500000|2022-06-08 14:45:00|41658.5|41618.5|41658.5|41618.5|41660|41620|41658.5|41618.5|6
1654699510000|2022-06-08 14:45:10|41660|41620|41671.5|41631.5|41671.5|41631.5|41660|41620|7
1654699520000|2022-06-08 14:45:20|41675|41635|41680|41640|41685|41645|41675|41635|6
1654699530000|2022-06-08 14:45:30|41671.5|41631.5|41668.5|41628.5|41675|41635|41665|41625|8
1654699540000|2022-06-08 14:45:40|41658.5|41618.5|41640|41600|41658.5|41618.5|41640|41600|9
1654699550000|2022-06-08 14:45:50|41633.5|41593.5|41635|41595|41638.5|41598.5|41630|41590|13
1654699560000|2022-06-08 14:46:00|41640|41600|41604.1|41564.1|41640|41600|41602.6|41562.6|29
1654699570000|2022-06-08 14:46:10|41607.6|41567.6|41616.1|41576.1|41617.6|41577.6|41604.1|41564.1|11
1654699580000|2022-06-08 14:46:20|41617.6|41577.6|41660.6|41620.6|41660.6|41620.6|41617.6|41577.6|15
1654699590000|2022-06-08 14:46:30|41664.1|41624.1|41659.1|41619.1|41667.6|41627.6|41659.1|41619.1|4
1654699600000|2022-06-08 14:46:40|41662.6|41622.6|41675.6|41635.6|41694.1|41654.1|41662.6|41622.6|11
1654699610000|2022-06-08 14:46:50|41677|41637|41677|41637|41677|41637|41677|41637|10
1654699620000|2022-06-08 14:47:00|41665.6|41625.6|41672.6|41632.6|41672.6|41632.6|41655.6|41615.6|8
1654699630000|2022-06-08 14:47:10|41671.1|41631.1|41662.6|41622.6|41671.1|41631.1|41662.6|41622.6|2
1654699640000|2022-06-08 14:47:20|41661.1|41621.1|41676.1|41636.1|41679.6|41639.6|41651.1|41611.1|14
1654699650000|2022-06-08 14:47:30|41679.6|41639.6|41655.2|41615.2|41682.6|41642.6|41655.2|41615.2|79
1654699660000|2022-06-08 14:47:40|41656.7|41616.7|41632.2|41592.2|41656.7|41616.7|41630.8|41590.8|22
1654699670000|2022-06-08 14:47:50|41635.8|41595.8|41620.8|41580.8|41635.8|41595.8|41617.2|41577.2|5
1654699680000|2022-06-08 14:48:00|41622.2|41582.2|41610.2|41570.2|41622.2|41582.2|41603.7|41563.7|14
1654699690000|2022-06-08 14:48:10|41613.7|41573.7|41607.2|41567.2|41620.8|41580.8|41603.7|41563.7|3
1654699700000|2022-06-08 14:48:20|41605.8|41565.8|41620.8|41580.8|41620.8|41580.8|41605.8|41565.8|1
1654699710000|2022-06-08 14:48:30|41622.2|41582.2|41600.7|41560.7|41622.2|41582.2|41600.7|41560.7|19
1654699720000|2022-06-08 14:48:40|41599.3|41559.3|41600.7|41560.7|41610.7|41570.7|41595.7|41555.7|68
1654699730000|2022-06-08 14:48:50|41587.8|41547.8|41589.3|41549.3|41594.3|41554.3|41587.8|41547.8|26
1654699740000|2022-06-08 14:49:00|41592.8|41552.8|41568.3|41528.3|41592.8|41552.8|41559.8|41519.8|42
1654699750000|2022-06-08 14:49:10|41571.9|41531.9|41574.3|41534.3|41594.8|41554.8|41556.3|41516.3|28
1654699760000|2022-06-08 14:49:20|41579.3|41539.3|41580.7|41540.7|41580.7|41540.7|41579.3|41539.3|5
1654699770000|2022-06-08 14:49:30|41585.7|41545.7|41605.7|41565.7|41605.7|41565.7|41585.7|41545.7|7
1654699780000|2022-06-08 14:49:40|41602.2|41562.2|41607.2|41567.2|41607.2|41567.2|41600.7|41560.7|12
1654699790000|2022-06-08 14:49:50|41617.2|41577.2|41622.2|41582.2|41622.2|41582.2|41617.2|41577.2|5
1654699800000|2022-06-08 14:50:00|41625.7|41585.7|41619.3|41579.3|41632.2|41592.2|41612.2|41572.2|10
1654699810000|2022-06-08 14:50:10|41615.7|41575.7|41610.7|41570.7|41620.7|41580.7|41610.7|41570.7|15
1654699820000|2022-06-08 14:50:20|41617.2|41577.2|41609.3|41569.3|41620.7|41580.7|41605.7|41565.7|8
1654699830000|2022-06-08 14:50:30|41599.3|41559.3|41594.3|41554.3|41599.3|41559.3|41584.3|41544.3|5
1654699840000|2022-06-08 14:50:40|41587.2|41547.2|41599.3|41559.3|41605.7|41565.7|41580.7|41540.7|7
1654699850000|2022-06-08 14:50:50|||||||||5
1654699860000|2022-06-08 14:51:00|41599.2|41559.2|41594.2|41554.2|41602.8|41562.8|41589.2|41549.2|16
1654699870000|2022-06-08 14:51:10|41597.8|41557.8|41597.8|41557.8|41599.2|41559.2|41589.2|41549.2|11
1654699880000|2022-06-08 14:51:20|41587.8|41547.8|41569.2|41529.2|41587.8|41547.8|41569.2|41529.2|17
1654699890000|2022-06-08 14:51:30|41567.8|41527.8|41569.2|41529.2|41572.8|41532.8|41567.8|41527.8|7
1654699900000|2022-06-08 14:51:40|41564.2|41524.2|41557.8|41517.8|41574.2|41534.2|41549.2|41509.2|21
1654699910000|2022-06-08 14:51:50|41554.2|41514.2|41557.8|41517.8|41559.2|41519.2|41554.2|41514.2|1
1654699920000|2022-06-08 14:52:00|41559.2|41519.2|41549.2|41509.2|41559.2|41519.2|41549.2|41509.2|2
1654699930000|2022-06-08 14:52:10|41550.7|41510.7|41549.8|41509.8|41570.7|41530.7|41549.8|41509.8|10
1654699940000|2022-06-08 14:52:20|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|41546.3|41506.3|2
1654699950000|2022-06-08 14:52:30|41549.8|41509.8|41532.8|41492.8|41551.3|41511.3|41532.8|41492.8|7
1654699960000|2022-06-08 14:52:40|41534.2|41494.2|41549.2|41509.2|41549.2|41509.2|41534.2|41494.2|11
1654699970000|2022-06-08 14:52:50|41544.2|41504.2|41537.8|41497.8|41549.2|41509.2|41534.2|41494.2|20
1654699980000|2022-06-08 14:53:00|41529.2|41489.2|41550.7|41510.7|41559.2|41519.2|41529.2|41489.2|10
1654699990000|2022-06-08 14:53:10|41549.2|41509.2|41542.2|41502.2|41550.7|41510.7|41542.2|41502.2|15
1654700000000|2022-06-08 14:53:20|41550.7|41510.7|41542.2|41502.2|41552.2|41512.2|41542.2|41502.2|4
1654700010000|2022-06-08 14:53:30|41540.7|41500.7|41537.7|41497.7|41540.7|41500.7|41529.2|41489.2|19
1654700020000|2022-06-08 14:53:40|41536.3|41496.3|41529.2|41489.2|41537.7|41497.7|41529.2|41489.2|0
1654700030000|2022-06-08 14:53:50|41527.7|41487.7|41536.3|41496.3|41537.7|41497.7|41527.7|41487.7|6
1654700040000|2022-06-08 14:54:00|41526.3|41486.3|41527.7|41487.7|41531.3|41491.3|41517.7|41477.7|24
1654700050000|2022-06-08 14:54:10|41521.3|41481.3|41520.7|41480.7|41524.2|41484.2|41517.7|41477.7|13
1654700060000|2022-06-08 14:54:20|41524.2|41484.2|41519.2|41479.2|41530.7|41490.7|41519.2|41479.2|11
1654700070000|2022-06-08 14:54:30|41520.7|41480.7|41510.7|41470.7|41520.7|41480.7|41510.7|41470.7|13
1654700080000|2022-06-08 14:54:40|41515.7|41475.7|41510.7|41470.7|41515.7|41475.7|41502.2|41462.2|13
1654700090000|2022-06-08 14:54:50|41514.2|41474.2|41520.7|41480.7|41524.2|41484.2|41510.7|41470.7|7
1654700100000|2022-06-08 14:55:00|41522.2|41482.2|41520.7|41480.7|41525.7|41485.7|41520.7|41480.7|32
1654700110000|2022-06-08 14:55:10|41510.7|41470.7|41512.2|41472.2|41520.7|41480.7|41499.2|41459.2|9
1654700120000|2022-06-08 14:55:20|41520.7|41480.7|41522.2|41482.2|41522.2|41482.2|41520.7|41480.7|4
1654700130000|2022-06-08 14:55:30|41527.2|41487.2|41522.2|41482.2|41527.2|41487.2|41517.2|41477.2|5
1654700140000|2022-06-08 14:55:40|41532.2|41492.2|41522.2|41482.2|41532.2|41492.2|41522.2|41482.2|4
1654700150000|2022-06-08 14:55:50|41513.6|41473.6|41499.2|41459.2|41520.7|41480.7|41499.2|41459.2|18
1654700160000|2022-06-08 14:56:00|41494.2|41454.2|41494.2|41454.2|41497.7|41457.7|41489.2|41449.2|16
1654700170000|2022-06-08 14:56:10|41492.7|41452.7|41489.2|41449.2|41494.2|41454.2|41489.2|41449.2|2
1654700180000|2022-06-08 14:56:20|41492.7|41452.7|41484.2|41444.2|41492.7|41452.7|41479.2|41439.2|23
1654700190000|2022-06-08 14:56:30|41480.7|41440.7|41490.7|41450.7|41490.7|41450.7|41479.2|41439.2|8
1654700200000|2022-06-08 14:56:40|41481.2|41441.2|41457.7|41417.7|41481.2|41441.2|41452.7|41412.7|72
1654700210000|2022-06-08 14:56:50|41456.2|41416.2|41456.2|41416.2|41466.2|41426.2|41456.2|41416.2|6
1654700220000|2022-06-08 14:57:00|41452.7|41412.7|41457.7|41417.7|41457.7|41417.7|41446.2|41406.2|38
1654700230000|2022-06-08 14:57:10|41456.2|41416.2|41456.2|41416.2|41457.7|41417.7|41456.2|41416.2|35
1654700240000|2022-06-08 14:57:20|41447.7|41407.7|41454.2|41414.2|41456.2|41416.2|41447.7|41407.7|8
1654700250000|2022-06-08 14:57:30|41449.2|41409.2|41454.2|41414.2|41460.7|41420.7|41449.2|41409.2|9
1654700260000|2022-06-08 14:57:40|41459.2|41419.2|41457.7|41417.7|41460.7|41420.7|41449.2|41409.2|7
1654700270000|2022-06-08 14:57:50|41456.2|41416.2|41457.7|41417.7|41457.7|41417.7|41447.7|41407.7|4
1654700280000|2022-06-08 14:58:00|41449.2|41409.2|41465.7|41425.7|41465.7|41425.7|41449.2|41409.2|7
1654700290000|2022-06-08 14:58:10|41464.2|41424.2|41455.7|41415.7|41464.2|41424.2|41455.7|41415.7|2
1654700300000|2022-06-08 14:58:20|41459.2|41419.2|41460.7|41420.7|41465.7|41425.7|41459.2|41419.2|7
1654700310000|2022-06-08 14:58:30|41465.7|41425.7|41477.1|41437.1|41487.1|41447.1|41465.7|41425.7|13
1654700320000|2022-06-08 14:58:40|41478.6|41438.6|41483.6|41443.6|41483.6|41443.6|41478.6|41438.6|3
1654700330000|2022-06-08 14:58:50|41482.1|41442.1|41463.6|41423.6|41482.1|41442.1|41463.6|41423.6|8
1654700340000|2022-06-08 14:59:00|41467.1|41427.1|41473.6|41433.6|41473.6|41433.6|41463.6|41423.6|6
1654700350000|2022-06-08 14:59:10|41480.7|41440.7|41487.1|41447.1|41487.1|41447.1|41477.1|41437.1|4
1654700360000|2022-06-08 14:59:20|41488.6|41448.6|41482.1|41442.1|41492.1|41452.1|41482.1|41442.1|3
1654700370000|2022-06-08 14:59:30|41487.1|41447.1|41472.1|41432.1|41487.1|41447.1|41472.1|41432.1|4
1654700380000|2022-06-08 14:59:40|41477.1|41437.1|41477.1|41437.1|41477.1|41437.1|41477.1|41437.1|2
1654700390000|2022-06-08 14:59:50|41480.7|41440.7|41477.1|41437.1|41482.1|41442.1|41472.1|41432.1|6
1654700400000|2022-06-08 15:00:00|41480.7|41440.7|41482.1|41442.1|41482.1|41442.1|41472.1|41432.1|8
1654700410000|2022-06-08 15:00:10|41483.6|41443.6|41548|41508|41548|41508|41483.6|41443.6|42
1654700420000|2022-06-08 15:00:20|41543|41503|41526.6|41486.6|41543|41503|41521.6|41481.6|9
1654700430000|2022-06-08 15:00:30|41530.1|41490.1|41497.1|41457.1|41533.6|41493.6|41492.1|41452.1|6
1654700440000|2022-06-08 15:00:40|41498.6|41458.6|41517.1|41477.1|41517.1|41477.1|41498.6|41458.6|16
1654700450000|2022-06-08 15:00:50|41512.1|41472.1|41507.1|41467.1|41512.1|41472.1|41507.1|41467.1|1
1654700460000|2022-06-08 15:01:00|41503.6|41463.6|41492.1|41452.1|41503.6|41463.6|41480.6|41440.6|21
1654700470000|2022-06-08 15:01:10|41487.1|41447.1|41482.1|41442.1|41490.6|41450.6|41482.1|41442.1|4
1654700480000|2022-06-08 15:01:20|41487.1|41447.1|41475.6|41435.6|41487.1|41447.1|41475.6|41435.6|5
1654700490000|2022-06-08 15:01:30|41470.6|41430.6|41469.2|41429.2|41470.6|41430.6|41469.2|41429.2|3
1654700500000|2022-06-08 15:01:40|41465.6|41425.6|41465.6|41425.6|41465.6|41425.6|41465.6|41425.6|1
1654700510000|2022-06-08 15:01:50|41457.1|41417.1|41442.1|41402.1|41457.1|41417.1|41442.1|41402.1|12
1654700520000|2022-06-08 15:02:00|41440.6|41400.6|41440.6|41400.6|41449.2|41409.2|41439.2|41399.2|3
1654700530000|2022-06-08 15:02:10|41444.2|41404.2|41470.6|41430.6|41470.6|41430.6|41444.2|41404.2|17
1654700540000|2022-06-08 15:02:20|41475.6|41435.6|41469.2|41429.2|41475.6|41435.6|41465.6|41425.6|14
1654700550000|2022-06-08 15:02:30|41469.1|41429.1|41472.1|41432.1|41472.1|41432.1|41469.1|41429.1|6
1654700560000|2022-06-08 15:02:40|41477.1|41437.1|41477.1|41437.1|41477.1|41437.1|41477.1|41437.1|6
1654700570000|2022-06-08 15:02:50|41472.1|41432.1|41455.6|41415.6|41472.1|41432.1|41454.1|41414.1|20
1654700580000|2022-06-08 15:03:00|41453.6|41413.6|41457.1|41417.1|41462.1|41422.1|41450.6|41410.6|7
1654700590000|2022-06-08 15:03:10|41458.6|41418.6|41472.1|41432.1|41472.1|41432.1|41458.6|41418.6|2
1654700600000|2022-06-08 15:03:20|41482.1|41442.1|41482.1|41442.1|41482.1|41442.1|41482.1|41442.1|2
1654700610000|2022-06-08 15:03:30|41463.6|41423.6|41460.6|41420.6|41467.1|41427.1|41457.1|41417.1|4
1654700620000|2022-06-08 15:03:40|41459.1|41419.1|41450.6|41410.6|41459.1|41419.1|41450.6|41410.6|5
1654700630000|2022-06-08 15:03:50|41452.1|41412.1|41457.1|41417.1|41467.1|41427.1|41450.6|41410.6|5
1654700640000|2022-06-08 15:04:00|41458.6|41418.6|41487.1|41447.1|41487.1|41447.1|41452.1|41412.1|15
1654700650000|2022-06-08 15:04:10|41480.6|41440.6|41492.1|41452.1|41497.1|41457.1|41480.6|41440.6|4
1654700660000|2022-06-08 15:04:20|41490.6|41450.6|41510.6|41470.6|41510.6|41470.6|41490.6|41450.6|8
1654700670000|2022-06-08 15:04:30|41507.1|41467.1|41523.6|41483.6|41532.1|41492.1|41507.1|41467.1|14
1654700680000|2022-06-08 15:04:40|41532.1|41492.1|41533.6|41493.6|41537.1|41497.1|41532.1|41492.1|8
1654700690000|2022-06-08 15:04:50|41538.6|41498.6|41500.6|41460.6|41538.6|41498.6|41495.6|41455.6|17
1654700700000|2022-06-08 15:05:00|41492.1|41452.1|41502.1|41462.1|41502.1|41462.1|41483.6|41443.6|4
1654700710000|2022-06-08 15:05:10|41493.6|41453.6|41462.1|41422.1|41493.6|41453.6|41462.1|41422.1|3
1654700720000|2022-06-08 15:05:20|41453.6|41413.6|41452.1|41412.1|41467.1|41427.1|41450.6|41410.6|8
1654700730000|2022-06-08 15:05:30|41455.6|41415.6|41450.6|41410.6|41463.6|41423.6|41450.6|41410.6|15
1654700740000|2022-06-08 15:05:40|41452.1|41412.1|41447.1|41407.1|41455.6|41415.6|41432.1|41392.1|20
1654700750000|2022-06-08 15:05:50|41443.6|41403.6|41432.1|41392.1|41443.6|41403.6|41432.1|41392.1|4
1654700760000|2022-06-08 15:06:00|41435|41395|41433.6|41393.6|41448.6|41408.6|41433.6|41393.6|19
1654700770000|2022-06-08 15:06:10|41432.1|41392.1|41412.1|41372.1|41432.1|41392.1|41410.6|41370.6|13
1654700780000|2022-06-08 15:06:20|41415.6|41375.6|41400.6|41360.6|41415.6|41375.6|41400.6|41360.6|18
1654700790000|2022-06-08 15:06:30|41402.1|41362.1|41410.6|41370.6|41410.6|41370.6|41400.6|41360.6|5
1654700800000|2022-06-08 15:06:40|41407.1|41367.1|41400.6|41360.6|41407.1|41367.1|41400.6|41360.6|5
1654700810000|2022-06-08 15:06:50|41399.1|41359.1|41400.6|41360.6|41400.6|41360.6|41385.6|41345.6|12
1654700820000|2022-06-08 15:07:00|41402.1|41362.1|41405.6|41365.6|41405.6|41365.6|41400.6|41360.6|3
1654700830000|2022-06-08 15:07:10|41400.6|41360.6|41370|41330|41400.6|41360.6|41351.5|41311.5|55
1654700840000|2022-06-08 15:07:20|41375|41335|41366.5|41326.5|41375|41335|41356.5|41316.5|6
1654700850000|2022-06-08 15:07:30|41365|41325|41368.5|41328.5|41370|41330|41356.5|41316.5|14
1654700860000|2022-06-08 15:07:40|41370|41330|41370|41330|41370|41330|41368.5|41328.5|16
1654700870000|2022-06-08 15:07:50|41368.5|41328.5|41390|41350|41402.1|41362.1|41368.5|41328.5|7
1654700880000|2022-06-08 15:08:00|41385|41345|41367.1|41327.1|41385|41345|41367.1|41327.1|27
1654700890000|2022-06-08 15:08:10|41365.6|41325.6|41363.5|41323.5|41367.1|41327.1|41362.1|41322.1|9
1654700900000|2022-06-08 15:08:20|41362.1|41322.1|41367.1|41327.1|41373.5|41333.5|41360.6|41320.6|95
1654700910000|2022-06-08 15:08:30|41363.5|41323.5|41358|41318|41370.6|41330.6|41349.4|41309.4|28
1654700920000|2022-06-08 15:08:40|41356.5|41316.5|41360|41320|41365|41325|41356.5|41316.5|6
1654700930000|2022-06-08 15:08:50|41365|41325|41360|41320|41365|41325|41360|41320|3
1654700940000|2022-06-08 15:09:00|41353|41313|41356.5|41316.5|41360|41320|41353|41313|8
1654700950000|2022-06-08 15:09:10|41355|41315|41353.5|41313.5|41363.5|41323.5|41353.5|41313.5|20
1654700960000|2022-06-08 15:09:20|41355|41315|41302|41262|41355|41315|41293.5|41253.5|20
1654700970000|2022-06-08 15:09:30|41297|41257|41280.6|41240.6|41300.6|41260.6|41265.6|41225.6|40
1654700980000|2022-06-08 15:09:40|41273.5|41233.5|41279.1|41239.1|41281.1|41241.1|41267|41227|69
1654700990000|2022-06-08 15:09:50|41282.6|41242.6|41274.7|41234.7|41290.6|41250.6|41271.1|41231.1|21
1654701000000|2022-06-08 15:10:00|41276.1|41236.1|41281.1|41241.1|41284.7|41244.7|41264.7|41224.7|26
1654701010000|2022-06-08 15:10:10|41286.1|41246.1|41282.6|41242.6|41299.1|41259.1|41277.6|41237.6|21
1654701020000|2022-06-08 15:10:20|41286.1|41246.1|41277.6|41237.6|41286.1|41246.1|41276.1|41236.1|10
1654701030000|2022-06-08 15:10:30|41276.1|41236.1|41286.1|41246.1|41286.1|41246.1|41276.1|41236.1|4
1654701040000|2022-06-08 15:10:40|41281.1|41241.1|41281.1|41241.1|41281.1|41241.1|41277.6|41237.6|2
1654701050000|2022-06-08 15:10:50|41276.1|41236.1|41269.6|41229.6|41276.1|41236.1|41269.6|41229.6|1
1654701060000|2022-06-08 15:11:00|41256.1|41216.1|41256.1|41216.1|41274.6|41234.6|41256.1|41216.1|31
1654701070000|2022-06-08 15:11:10|41257.6|41217.6|41254.6|41214.6|41264.6|41224.6|41249.6|41209.6|21
1654701080000|2022-06-08 15:11:20|41256.1|41216.1|41274.6|41234.6|41274.6|41234.6|41256.1|41216.1|5
1654701090000|2022-06-08 15:11:30|41276.1|41236.1|41291.1|41251.1|41296.1|41256.1|41276.1|41236.1|13
1654701100000|2022-06-08 15:11:40|41286.1|41246.1|41315.5|41275.5|41319.1|41279.1|41286.1|41246.1|8
1654701110000|2022-06-08 15:11:50|41312|41272|41300.5|41260.5|41312|41272|41300.5|41260.5|14
1654701120000|2022-06-08 15:12:00|41299.1|41259.1|41287.6|41247.6|41299.1|41259.1|41287.6|41247.6|1
1654701130000|2022-06-08 15:12:10|41289.1|41249.1|41279.1|41239.1|41289.1|41249.1|41279.1|41239.1|5
1654701140000|2022-06-08 15:12:20|41284.1|41244.1|41284.1|41244.1|41287.6|41247.6|41284.1|41244.1|4
1654701150000|2022-06-08 15:12:30|41282.6|41242.6|41282.6|41242.6|41287.6|41247.6|41282.6|41242.6|4
1654701160000|2022-06-08 15:12:40|41279.1|41239.1|41267.6|41227.6|41279.1|41239.1|41267.6|41227.6|5
1654701170000|2022-06-08 15:12:50|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|1
1654701180000|2022-06-08 15:13:00|41257.6|41217.6|41226.1|41186.1|41262.6|41222.6|41226.1|41186.1|22
1654701190000|2022-06-08 15:13:10|41229.6|41189.6|41204.6|41164.6|41229.6|41189.6|41199.6|41159.6|28
1654701200000|2022-06-08 15:13:20|41186.7|41146.7|41179.6|41139.6|41186.7|41146.7|41166.7|41126.7|57
1654701210000|2022-06-08 15:13:30|41176.1|41136.1|41196.1|41156.1|41196.1|41156.1|41173.1|41133.1|10
1654701220000|2022-06-08 15:13:40|41184.6|41144.6|41164.6|41124.6|41184.6|41144.6|41158.1|41118.1|24
1654701230000|2022-06-08 15:13:50|41163.1|41123.1|41169.6|41129.6|41169.6|41129.6|41163.1|41123.1|12
1654701240000|2022-06-08 15:14:00|41186.1|41146.1|41184.6|41144.6|41194.6|41154.6|41163.1|41123.1|51
1654701250000|2022-06-08 15:14:10|41183.1|41143.1|41181.1|41141.1|41184.6|41144.6|41176.1|41136.1|13
1654701260000|2022-06-08 15:14:20|41221.1|41181.1|41221.1|41181.1|41221.1|41181.1|41207.6|41167.6|14
1654701270000|2022-06-08 15:14:30|41217.6|41177.6|41226.1|41186.1|41226.1|41186.1|41217.6|41177.6|4
1654701280000|2022-06-08 15:14:40|41222.6|41182.6|41206.1|41166.1|41237.6|41197.6|41206.1|41166.1|17
1654701290000|2022-06-08 15:14:50|41202.6|41162.6|41187.6|41147.6|41202.6|41162.6|41179|41139|3
1654701300000|2022-06-08 15:15:00|41182.6|41142.6|41186.1|41146.1|41186.1|41146.1|41176.1|41136.1|7
1654701310000|2022-06-08 15:15:10|41187.6|41147.6|41186.1|41146.1|41187.6|41147.6|41186.1|41146.1|2
1654701320000|2022-06-08 15:15:20|41182.6|41142.6|41167.6|41127.6|41186.1|41146.1|41166.1|41126.1|18
1654701330000|2022-06-08 15:15:30|41166.1|41126.1|41164.6|41124.6|41167.6|41127.6|41152.6|41112.6|5
1654701340000|2022-06-08 15:15:40|41161.1|41121.1|41154.6|41114.6|41164.6|41124.6|41154.6|41114.6|1
1654701350000|2022-06-08 15:15:50|41159.6|41119.6|41156.1|41116.1|41159.6|41119.6|41154.6|41114.6|7
1654701360000|2022-06-08 15:16:00|41151.1|41111.1|41156.1|41116.1|41156.1|41116.1|41146.1|41106.1|28
1654701370000|2022-06-08 15:16:10|41164.6|41124.6|41176.1|41136.1|41176.1|41136.1|41154.6|41114.6|18
1654701380000|2022-06-08 15:16:20|41181.1|41141.1|41177.6|41137.6|41181.1|41141.1|41176.1|41136.1|10
1654701390000|2022-06-08 15:16:30|41176.1|41136.1|41171.1|41131.1|41176.1|41136.1|41171.1|41131.1|2
1654701400000|2022-06-08 15:16:40|41177.5|41137.5|41177.5|41137.5|41177.5|41137.5|41167.5|41127.5|57
1654701410000|2022-06-08 15:16:50|41176.1|41136.1|41166.1|41126.1|41177.5|41137.5|41166.1|41126.1|71
1654701420000|2022-06-08 15:17:00|41164.6|41124.6|41163.1|41123.1|41164.6|41124.6|41154.6|41114.6|24
1654701430000|2022-06-08 15:17:10|41168.1|41128.1|41174.6|41134.6|41174.6|41134.6|41168.1|41128.1|7
1654701440000|2022-06-08 15:17:20|41176.1|41136.1|41171.6|41131.6|41176.1|41136.1|41166.6|41126.6|11
1654701450000|2022-06-08 15:17:30|41173.1|41133.1|41168.1|41128.1|41173.1|41133.1|41168.1|41128.1|7
1654701460000|2022-06-08 15:17:40|41166.6|41126.6|41161.6|41121.6|41166.6|41126.6|41161.6|41121.6|5
1654701470000|2022-06-08 15:17:50|41166.6|41126.6|41163.1|41123.1|41166.6|41126.6|41163.1|41123.1|10
1654701480000|2022-06-08 15:18:00|41164.6|41124.6|41154.6|41114.6|41164.6|41124.6|41146.6|41106.6|15
1654701490000|2022-06-08 15:18:10|41158.1|41118.1|41181.1|41141.1|41181.1|41141.1|41158.1|41118.1|3
1654701500000|2022-06-08 15:18:20|41179.6|41139.6|41176.1|41136.1|41179.6|41139.6|41176.1|41136.1|2
1654701510000|2022-06-08 15:18:30|41179.6|41139.6|41179.6|41139.6|41179.6|41139.6|41179.6|41139.6|2
1654701520000|2022-06-08 15:18:40|41176.1|41136.1|41194|41154|41209|41169|41176.1|41136.1|44
1654701530000|2022-06-08 15:18:50|41201.1|41161.1|41233.4|41193.4|41233.4|41193.4|41201.1|41161.1|62
1654701540000|2022-06-08 15:19:00|41238.4|41198.4|41230.5|41190.5|41242|41202|41230.5|41190.5|9
1654701550000|2022-06-08 15:19:10|41229|41189|41220.5|41180.5|41229|41189|41207|41167|25
1654701560000|2022-06-08 15:19:20|41219|41179|41210.5|41170.5|41219|41179|41210.5|41170.5|5
1654701570000|2022-06-08 15:19:30|41209|41169|41200.5|41160.5|41209|41169|41200.5|41160.5|12
1654701580000|2022-06-08 15:19:40|41204|41164|41217|41177|41217|41177|41204|41164|21
1654701590000|2022-06-08 15:19:50|41220.5|41180.5|41242|41202|41242|41202|41220.5|41180.5|7
1654701600000|2022-06-08 15:20:00|41237|41197|41227|41187|41242|41202|41225.5|41185.5|15
1654701610000|2022-06-08 15:20:10|41240.5|41200.5|41282|41242|41292|41252|41240.5|41200.5|30
1654701620000|2022-06-08 15:20:20|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|41280.5|41240.5|5
1654701630000|2022-06-08 15:20:30|41292.5|41252.5|41301.9|41261.9|41311.9|41271.9|41292.5|41252.5|12
1654701640000|2022-06-08 15:20:40|||||||||2
1654701650000|2022-06-08 15:20:50|41282.5|41242.5|41281|41241|41286|41246|41281|41241|13
1654701660000|2022-06-08 15:21:00|41279.6|41239.6|41236|41196|41279.6|41239.6|41236|41196|4
1654701670000|2022-06-08 15:21:10|41246|41206|41199.6|41159.6|41246|41206|41199.6|41159.6|18
1654701680000|2022-06-08 15:21:20|41203.1|41163.1|41223.1|41183.1|41228.1|41188.1|41194.6|41154.6|28
1654701690000|2022-06-08 15:21:30|41219.6|41179.6|41251|41211|41259.6|41219.6|41218.1|41178.1|14
1654701700000|2022-06-08 15:21:40|41249.6|41209.6|41244.6|41204.6|41259.6|41219.6|41244.6|41204.6|6
1654701710000|2022-06-08 15:21:50|41248.1|41208.1|41256|41216|41256|41216|41241|41201|6
1654701720000|2022-06-08 15:22:00|41241|41201|41246|41206|41254.5|41214.5|41234.5|41194.5|7
1654701730000|2022-06-08 15:22:10|41241|41201|41231|41191|41241|41201|41231|41191|4
1654701740000|2022-06-08 15:22:20|41229.5|41189.5|41226|41186|41229.5|41189.5|41224.5|41184.5|9
1654701750000|2022-06-08 15:22:30|41224.5|41184.5|41236|41196|41236|41196|41221|41181|5
1654701760000|2022-06-08 15:22:40|41224.5|41184.5|41224.5|41184.5|41226|41186|41224.5|41184.5|5
1654701770000|2022-06-08 15:22:50|41221|41181|41221|41181|41221|41181|41221|41181|0
1654701780000|2022-06-08 15:23:00|41216|41176|41275.4|41235.4|41279|41239|41216|41176|13
1654701790000|2022-06-08 15:23:10|41269|41229|41285.4|41245.4|41285.4|41245.4|41269|41229|3
1654701800000|2022-06-08 15:23:20|41292.5|41252.5|41279|41239|41314|41274|41279|41239|30
1654701810000|2022-06-08 15:23:30|41282.5|41242.5|41282.5|41242.5|41287.5|41247.5|41282.5|41242.5|3
1654701820000|2022-06-08 15:23:40|41277.5|41237.5|41287.5|41247.5|41287.5|41247.5|41262.5|41222.5|25
1654701830000|2022-06-08 15:23:50|41289|41249|41294|41254|41304|41264|41289|41249|7
1654701840000|2022-06-08 15:24:00|41297.5|41257.5|41279|41239|41297.5|41257.5|41279|41239|8
1654701850000|2022-06-08 15:24:10|41280.4|41240.4|41299|41259|41314|41274|41280.4|41240.4|15
1654701860000|2022-06-08 15:24:20|41295.4|41255.4|41279.5|41239.5|41299|41259|41279.5|41239.5|13
1654701870000|2022-06-08 15:24:30|41284.5|41244.5|41271.6|41231.6|41284.5|41244.5|41261.6|41221.6|18
1654701880000|2022-06-08 15:24:40|41268|41228|41233|41193|41268|41228|41233|41193|33
1654701890000|2022-06-08 15:24:50|41221.6|41181.6|41234.5|41194.5|41244.5|41204.5|41219.5|41179.5|18
1654701900000|2022-06-08 15:25:00|41233|41193|41233|41193|41233|41193|41228|41188|11
1654701910000|2022-06-08 15:25:10|41249.5|41209.5|41249.5|41209.5|41249.5|41209.5|41249.5|41209.5|10
1654701920000|2022-06-08 15:25:20|41251|41211|41254.5|41214.5|41254.5|41214.5|41251|41211|0
1654701930000|2022-06-08 15:25:30|41234.5|41194.5|41248|41208|41248|41208|41234.5|41194.5|11
1654701940000|2022-06-08 15:25:40|41244.5|41204.5|41238|41198|41244.5|41204.5|41221.6|41181.6|4
1654701950000|2022-06-08 15:25:50|41241.6|41201.6|41241.6|41201.6|41251.6|41211.6|41241.6|41201.6|11
1654701960000|2022-06-08 15:26:00|||||||||1
1654701970000|2022-06-08 15:26:10|41245.1|41205.1|41250.1|41210.1|41250.1|41210.1|41241.6|41201.6|2
1654701980000|2022-06-08 15:26:20|41246.6|41206.6|41251.6|41211.6|41251.6|41211.6|41246.6|41206.6|0
1654701990000|2022-06-08 15:26:30|41241.6|41201.6|41212.1|41172.1|41241.6|41201.6|41212.1|41172.1|46
1654702000000|2022-06-08 15:26:40|41205.1|41165.1|41218.6|41178.6|41218.6|41178.6|41205.1|41165.1|12
1654702010000|2022-06-08 15:26:50|41208.6|41168.6|41180.1|41140.1|41208.6|41168.6|41178.6|41138.6|4
1654702020000|2022-06-08 15:27:00|41183.6|41143.6|41188.6|41148.6|41190.1|41150.1|41178.6|41138.6|8
1654702030000|2022-06-08 15:27:10|41190.1|41150.1|41195.1|41155.1|41205.1|41165.1|41190.1|41150.1|7
1654702040000|2022-06-08 15:27:20|41188.6|41148.6|41201.5|41161.5|41201.5|41161.5|41180.1|41140.1|5
1654702050000|2022-06-08 15:27:30|41205.1|41165.1|41201.5|41161.5|41205.1|41165.1|41200.1|41160.1|2
1654702060000|2022-06-08 15:27:40|41205.1|41165.1|41205.1|41165.1|41205.1|41165.1|41205.1|41165.1|1
1654702070000|2022-06-08 15:27:50|41201.5|41161.5|41201.5|41161.5|41201.5|41161.5|41200.1|41160.1|6
1654702080000|2022-06-08 15:28:00|41200.1|41160.1|41201.5|41161.5|41213|41173|41200.1|41160.1|19
1654702090000|2022-06-08 15:28:10|41200.1|41160.1|41200.1|41160.1|41201.5|41161.5|41200.1|41160.1|1
1654702100000|2022-06-08 15:28:20|41196.5|41156.5|41200.1|41160.1|41200.1|41160.1|41191.5|41151.5|3
1654702110000|2022-06-08 15:28:30|41195.1|41155.1|41190.1|41150.1|41195.1|41155.1|41190.1|41150.1|1
1654702120000|2022-06-08 15:28:40|41191.5|41151.5|41181.5|41141.5|41191.5|41151.5|41181.5|41141.5|4
1654702130000|2022-06-08 15:28:50|41180.1|41140.1|41180.1|41140.1|41180.1|41140.1|41180.1|41140.1|0
1654702140000|2022-06-08 15:29:00|||||||||6
1654702150000|2022-06-08 15:29:10|||||||||4
1654702160000|2022-06-08 15:29:20|41168.6|41128.6|41168.6|41128.6|41168.6|41128.6|41168.6|41128.6|1
1654702170000|2022-06-08 15:29:30|41170.1|41130.1|41171.5|41131.5|41171.5|41131.5|41140.1|41100.1|19
1654702180000|2022-06-08 15:29:40|41170.1|41130.1|41204.5|41164.5|41213|41173|41166.5|41126.5|28
1654702190000|2022-06-08 15:29:50|41208|41168|41203|41163|41213|41173|41196.5|41156.5|7
1654702200000|2022-06-08 15:30:00|41201.5|41161.5|41211.5|41171.5|41218|41178|41193|41153|8
1654702210000|2022-06-08 15:30:10|41208|41168|41211.5|41171.5|41211.5|41171.5|41201.5|41161.5|9
1654702220000|2022-06-08 15:30:20|41208|41168|41201.5|41161.5|41208|41168|41200|41160|1
1654702230000|2022-06-08 15:30:30|41200|41160|41200|41160|41201.5|41161.5|41196.5|41156.5|10
1654702240000|2022-06-08 15:30:40|41190|41150|41200|41160|41200|41160|41186.5|41146.5|10
1654702250000|2022-06-08 15:30:50|41191.5|41151.5|41200|41160|41200|41160|41191.5|41151.5|7
1654702260000|2022-06-08 15:31:00|41197.1|41157.1|41220|41180|41220|41180|41190|41150|23
1654702270000|2022-06-08 15:31:10|||||||||2
1654702280000|2022-06-08 15:31:20|41211.5|41171.5|41210|41170|41215|41175|41210|41170|3
1654702290000|2022-06-08 15:31:30|41206.5|41166.5|41183.6|41143.6|41206.5|41166.5|41183.6|41143.6|4
1654702300000|2022-06-08 15:31:40|41180|41140|41173.6|41133.6|41188.6|41148.6|41173.6|41133.6|15
1654702310000|2022-06-08 15:31:50|||||||||5
1654702320000|2022-06-08 15:32:00|41177.1|41137.1|41176.5|41136.5|41191.5|41151.5|41173.6|41133.6|13
1654702330000|2022-06-08 15:32:10|41173.6|41133.6|41166.5|41126.5|41175|41135|41166.5|41126.5|1
1654702340000|2022-06-08 15:32:20|41175|41135|41175|41135|41178.6|41138.6|41175|41135|12
1654702350000|2022-06-08 15:32:30|41173.6|41133.6|41175|41135|41175|41135|41166.5|41126.5|2
1654702360000|2022-06-08 15:32:40|41178.6|41138.6|41170|41130|41178.6|41138.6|41160|41120|18
1654702370000|2022-06-08 15:32:50|41167.1|41127.1|41180|41140|41180|41140|41160|41120|6
1654702380000|2022-06-08 15:33:00|41175|41135|41161.5|41121.5|41175|41135|41160|41120|5
1654702390000|2022-06-08 15:33:10|41160|41120|41160|41120|41181.5|41141.5|41160|41120|14
1654702400000|2022-06-08 15:33:20|41155|41115|41158.5|41118.5|41158.5|41118.5|41150|41110|6
1654702410000|2022-06-08 15:33:30|41155|41115|41143.5|41103.5|41158.5|41118.5|41143.5|41103.5|10
1654702420000|2022-06-08 15:33:40|41148.5|41108.5|41175.6|41135.6|41182.1|41142.1|41143.5|41103.5|41
1654702430000|2022-06-08 15:33:50|41177.1|41137.1|41187.1|41147.1|41187.1|41147.1|41177.1|41137.1|31
1654702440000|2022-06-08 15:34:00|41188.5|41148.5|41187.1|41147.1|41188.5|41148.5|41177.1|41137.1|14
1654702450000|2022-06-08 15:34:10|41188.5|41148.5|41188.5|41148.5|41192.1|41152.1|41188.5|41148.5|10
1654702460000|2022-06-08 15:34:20|41192.1|41152.1|41218.5|41178.5|41221.5|41181.5|41190|41150|16
1654702470000|2022-06-08 15:34:30|41220|41180|41253|41213|41254.4|41214.4|41220|41180|13
1654702480000|2022-06-08 15:34:40|41256.5|41216.5|41261.5|41221.5|41261.5|41221.5|41256.5|41216.5|1
1654702490000|2022-06-08 15:34:50|41253|41213|41241.5|41201.5|41253|41213|41241.5|41201.5|4
1654702500000|2022-06-08 15:35:00|41243|41203|41241.5|41201.5|41250|41210|41241.5|41201.5|2
1654702510000|2022-06-08 15:35:10|41240|41200|41236.5|41196.5|41240|41200|41236.5|41196.5|2
1654702520000|2022-06-08 15:35:20|41233|41193|41236.5|41196.5|41241.5|41201.5|41233|41193|5
1654702530000|2022-06-08 15:35:30|41233|41193|41261.5|41221.5|41263|41223|41233|41193|12
1654702540000|2022-06-08 15:35:40|41258|41218|41253|41213|41258|41218|41251.5|41211.5|5
1654702550000|2022-06-08 15:35:50|41263|41223|41256.5|41216.5|41264.4|41224.4|41253|41213|8
1654702560000|2022-06-08 15:36:00|41253|41213|41263|41223|41263|41223|41253|41213|9
1654702570000|2022-06-08 15:36:10|41266.5|41226.5|41251.5|41211.5|41266.5|41226.5|41251.5|41211.5|12
1654702580000|2022-06-08 15:36:20|41253|41213|41267.9|41227.9|41271.5|41231.5|41253|41213|8
1654702590000|2022-06-08 15:36:30|41269.4|41229.4|41272.9|41232.9|41272.9|41232.9|41267.9|41227.9|8
1654702600000|2022-06-08 15:36:40|41274.4|41234.4|41297.4|41257.4|41297.4|41257.4|41274.4|41234.4|20
1654702610000|2022-06-08 15:36:50|41300.9|41260.9|41304.4|41264.4|41307.4|41267.4|41300.9|41260.9|4
1654702620000|2022-06-08 15:37:00|41305.9|41265.9|41300.9|41260.9|41307.4|41267.4|41300.9|41260.9|5
1654702630000|2022-06-08 15:37:10|41284.4|41244.4|41327.4|41287.4|41343.8|41303.8|41284.4|41244.4|20
1654702640000|2022-06-08 15:37:20|41328.8|41288.8|41317.4|41277.4|41338.8|41298.8|41317.4|41277.4|36
1654702650000|2022-06-08 15:37:30|41318.8|41278.8|41290.9|41250.9|41318.8|41278.8|41290.9|41250.9|13
1654702660000|2022-06-08 15:37:40|41289.4|41249.4|41317.4|41277.4|41317.4|41277.4|41285.9|41245.9|12
1654702670000|2022-06-08 15:37:50|41320.3|41280.3|41373.3|41333.3|41378.3|41338.3|41317.4|41277.4|19
1654702680000|2022-06-08 15:38:00|41374.7|41334.7|41363.3|41323.3|41380.3|41340.3|41363.3|41323.3|13
1654702690000|2022-06-08 15:38:10|41364.7|41324.7|41364.7|41324.7|41366.2|41326.2|41353.3|41313.3|19
1654702700000|2022-06-08 15:38:20|41369.7|41329.7|41376.2|41336.2|41384.7|41344.7|41366.2|41326.2|7
1654702710000|2022-06-08 15:38:30|41383.3|41343.3|41384.7|41344.7|41384.7|41344.7|41379.7|41339.7|9
1654702720000|2022-06-08 15:38:40|41376.2|41336.2|41377.7|41337.7|41400.6|41360.6|41376.2|41336.2|21
1654702730000|2022-06-08 15:38:50|41376.2|41336.2|41371.2|41331.2|41376.2|41336.2|41371.2|41331.2|9
1654702740000|2022-06-08 15:39:00|41369.7|41329.7|41368.3|41328.3|41369.7|41329.7|41349.7|41309.7|20
1654702750000|2022-06-08 15:39:10|41371.2|41331.2|41356.2|41316.2|41371.2|41331.2|41356.2|41316.2|11
1654702760000|2022-06-08 15:39:20|41361.2|41321.2|41372.7|41332.7|41376.2|41336.2|41356.2|41316.2|7
1654702770000|2022-06-08 15:39:30|41376.2|41336.2|41359.7|41319.7|41377.7|41337.7|41349.7|41309.7|6
1654702780000|2022-06-08 15:39:40|41358.3|41318.3|41328.8|41288.8|41358.3|41318.3|41327.4|41287.4|12
1654702790000|2022-06-08 15:39:50|41325.3|41285.3|41323.8|41283.8|41328.8|41288.8|41323.8|41283.8|12
1654702800000|2022-06-08 15:40:00|41320.3|41280.3|41333.3|41293.3|41336.8|41296.8|41284.4|41244.4|53
1654702810000|2022-06-08 15:40:10|41336.8|41296.8|41336.8|41296.8|41340.3|41300.3|41333.3|41293.3|7
1654702820000|2022-06-08 15:40:20|41340.3|41300.3|41323.8|41283.8|41361.8|41321.8|41323.8|41283.8|4
1654702830000|2022-06-08 15:40:30|41325.3|41285.3|41323.8|41283.8|41325.3|41285.3|41320.3|41280.3|4
1654702840000|2022-06-08 15:40:40|41317.3|41277.3|41317.3|41277.3|41323.8|41283.8|41317.3|41277.3|7
1654702850000|2022-06-08 15:40:50|41318.8|41278.8|41317.3|41277.3|41323.8|41283.8|41317.3|41277.3|5
1654702860000|2022-06-08 15:41:00|41308.8|41268.8|41308.8|41268.8|41313.8|41273.8|41308.8|41268.8|3
1654702870000|2022-06-08 15:41:10|41313.8|41273.8|41318.8|41278.8|41318.8|41278.8|41308.8|41268.8|7
1654702880000|2022-06-08 15:41:20|41313.8|41273.8|41323.8|41283.8|41323.8|41283.8|41313.8|41273.8|5
1654702890000|2022-06-08 15:41:30|41322.3|41282.3|41333.8|41293.8|41333.8|41293.8|41318.8|41278.8|1
1654702900000|2022-06-08 15:41:40|41330.3|41290.3|41327.3|41287.3|41330.3|41290.3|41327.3|41287.3|8
1654702910000|2022-06-08 15:41:50|41323.8|41283.8|41333.8|41293.8|41333.8|41293.8|41323.8|41283.8|11
1654702920000|2022-06-08 15:42:00|41335.3|41295.3|41363.8|41323.8|41375.3|41335.3|41335.3|41295.3|12
1654702930000|2022-06-08 15:42:10|41360.3|41320.3|41370.3|41330.3|41373.8|41333.8|41360.3|41320.3|2
1654702940000|2022-06-08 15:42:20|41368.8|41328.8|41360.3|41320.3|41368.8|41328.8|41360.3|41320.3|3
1654702950000|2022-06-08 15:42:30|41363.8|41323.8|41406.2|41366.2|41414.7|41374.7|41363.8|41323.8|10
1654702960000|2022-06-08 15:42:40|41404.7|41364.7|41388.2|41348.2|41404.7|41364.7|41383.2|41343.2|7
1654702970000|2022-06-08 15:42:50|41383.2|41343.2|41401.8|41361.8|41401.8|41361.8|41383.2|41343.2|2
1654702980000|2022-06-08 15:43:00|41398.2|41358.2|41393.2|41353.2|41401.8|41361.8|41383.2|41343.2|10
1654702990000|2022-06-08 15:43:10|41386.7|41346.7|41386.7|41346.7|41386.7|41346.7|41373.2|41333.2|3
1654703000000|2022-06-08 15:43:20|41390.3|41350.3|41400.3|41360.3|41410.3|41370.3|41385.3|41345.3|12
1654703010000|2022-06-08 15:43:30|41396.7|41356.7|41411.7|41371.7|41413.2|41373.2|41393.8|41353.8|15
1654703020000|2022-06-08 15:43:40|41413.2|41373.2|41439.1|41399.1|41442.6|41402.6|41409.7|41369.7|30
1654703030000|2022-06-08 15:43:50|41440.6|41400.6|41437.6|41397.6|41440.6|41400.6|41429.1|41389.1|12
1654703040000|2022-06-08 15:44:00|41427.6|41387.6|41437.6|41397.6|41437.6|41397.6|41427.6|41387.6|5
1654703050000|2022-06-08 15:44:10|41436.2|41396.2|41432.6|41392.6|41436.2|41396.2|41432.6|41392.6|3
1654703060000|2022-06-08 15:44:20|41436.2|41396.2|41416.2|41376.2|41437.6|41397.6|41416.2|41376.2|14
1654703070000|2022-06-08 15:44:30|41407.6|41367.6|41411.2|41371.2|41411.2|41371.2|41407.6|41367.6|1
1654703080000|2022-06-08 15:44:40|41380.3|41340.3|41375.3|41335.3|41390.3|41350.3|41371.7|41331.7|14
1654703090000|2022-06-08 15:44:50|41378.8|41338.8|41420.3|41380.3|41420.3|41380.3|41367.3|41327.3|29
1654703100000|2022-06-08 15:45:00|41415.3|41375.3|41390.3|41350.3|41415.3|41375.3|41390.3|41350.3|13
1654703120000|2022-06-08 15:45:20|41391.7|41351.7|41415.3|41375.3|41421.7|41381.7|41391.7|41351.7|10
1654703130000|2022-06-08 15:45:30|41410.3|41370.3|41456.2|41416.2|41466.2|41426.2|41410.3|41370.3|12
1654703140000|2022-06-08 15:45:40|41447.6|41407.6|41437.6|41397.6|41447.6|41407.6|41427.6|41387.6|16
1654703150000|2022-06-08 15:45:50|41456.2|41416.2|41437.6|41397.6|41459.1|41419.1|41437.6|41397.6|7
1654703160000|2022-06-08 15:46:00|41446.2|41406.2|41447.6|41407.6|41452.6|41412.6|41446.2|41406.2|59
1654703170000|2022-06-08 15:46:10|41446.2|41406.2|41446.1|41406.1|41447.6|41407.6|41446.1|41406.1|51
1654703180000|2022-06-08 15:46:20|41414.7|41374.7|41380.2|41340.2|41419.7|41379.7|41380.2|41340.2|26
1654703190000|2022-06-08 15:46:30|41376.7|41336.7|41358.8|41318.8|41381.7|41341.7|41358.8|41318.8|9
1654703200000|2022-06-08 15:46:40|41370.2|41330.2|41380.2|41340.2|41383.8|41343.8|41358.8|41318.8|16
1654703210000|2022-06-08 15:46:50|41378.8|41338.8|41361.7|41321.7|41378.8|41338.8|41350.2|41310.2|19
1654703220000|2022-06-08 15:47:00|41365.2|41325.2|41376.7|41336.7|41378.2|41338.2|41363.2|41323.2|6
1654703230000|2022-06-08 15:47:10|41378.2|41338.2|41371.7|41331.7|41381.7|41341.7|41364.7|41324.7|3
1654703240000|2022-06-08 15:47:20|41368.2|41328.2|41364.7|41324.7|41368.2|41328.2|41364.7|41324.7|10
1654703250000|2022-06-08 15:47:30|41368.2|41328.2|41368.2|41328.2|41371.7|41331.7|41364.7|41324.7|5
1654703260000|2022-06-08 15:47:40|41373.2|41333.2|41369.7|41329.7|41373.2|41333.2|41369.7|41329.7|8
1654703270000|2022-06-08 15:47:50|41368.2|41328.2|41373.2|41333.2|41374.7|41334.7|41364.7|41324.7|5
1654703280000|2022-06-08 15:48:00|41391.7|41351.7|41374.7|41334.7|41396.1|41356.1|41364.7|41324.7|11
1654703290000|2022-06-08 15:48:10|41373.2|41333.2|41364.7|41324.7|41373.2|41333.2|41364.7|41324.7|2
1654703300000|2022-06-08 15:48:20|41358.2|41318.2|41346.7|41306.7|41358.2|41318.2|41343.2|41303.2|3
1654703310000|2022-06-08 15:48:30|41343.2|41303.2|41323.7|41283.7|41346.7|41306.7|41318.7|41278.7|6
1654703320000|2022-06-08 15:48:40|41320.2|41280.2|41320.2|41280.2|41320.2|41280.2|41318.7|41278.7|8
1654703330000|2022-06-08 15:48:50|||||||||2
1654703340000|2022-06-08 15:49:00|41318.7|41278.7|41300.2|41260.2|41318.7|41278.7|41300.2|41260.2|7
1654703350000|2022-06-08 15:49:10|41298.7|41258.7|41306.7|41266.7|41310.2|41270.2|41295.2|41255.2|26
1654703360000|2022-06-08 15:49:20|41310.2|41270.2|41321.7|41281.7|41323.2|41283.2|41310.2|41270.2|6
1654703370000|2022-06-08 15:49:30|41316.7|41276.7|41323.2|41283.2|41326.7|41286.7|41313.2|41273.2|6
1654703380000|2022-06-08 15:49:40|41321.7|41281.7|41320.2|41280.2|41321.7|41281.7|41318.2|41278.2|3
1654703390000|2022-06-08 15:49:50|41316.7|41276.7|41313.2|41273.2|41316.7|41276.7|41313.2|41273.2|2
1654703400000|2022-06-08 15:50:00|41316.7|41276.7|41320.2|41280.2|41320.2|41280.2|41313.2|41273.2|3
1654703410000|2022-06-08 15:50:10|41321.7|41281.7|41333.2|41293.2|41350.2|41310.2|41321.7|41281.7|5
1654703420000|2022-06-08 15:50:20|41334.6|41294.6|41346.7|41306.7|41346.7|41306.7|41334.6|41294.6|8
1654703430000|2022-06-08 15:50:30|41343.2|41303.2|41371.7|41331.7|41371.7|41331.7|41343.2|41303.2|12
1654703440000|2022-06-08 15:50:40|41368.2|41328.2|41361.7|41321.7|41371.7|41331.7|41361.7|41321.7|4
1654703450000|2022-06-08 15:50:50|41356.7|41316.7|41346.7|41306.7|41356.7|41316.7|41346.7|41306.7|0
1654703460000|2022-06-08 15:51:00|41341.7|41301.7|41341.7|41301.7|41341.7|41301.7|41341.7|41301.7|7
1654703470000|2022-06-08 15:51:10|41321.7|41281.7|41318.7|41278.7|41328.7|41288.7|41315.2|41275.2|9
1654703480000|2022-06-08 15:51:20|41325.2|41285.2|41323.7|41283.7|41325.2|41285.2|41323.7|41283.7|8
1654703490000|2022-06-08 15:51:30|41325.2|41285.2|41325.2|41285.2|41328.7|41288.7|41325.2|41285.2|1
1654703500000|2022-06-08 15:51:40|41321.7|41281.7|41310.2|41270.2|41321.7|41281.7|41310.2|41270.2|4
1654703510000|2022-06-08 15:51:50|41308.7|41268.7|41313.7|41273.7|41313.7|41273.7|41308.7|41268.7|3
1654703520000|2022-06-08 15:52:00|41308.7|41268.7|41340.2|41300.2|41340.2|41300.2|41308.7|41268.7|16
1654703530000|2022-06-08 15:52:10|41341.7|41301.7|41330.2|41290.2|41341.7|41301.7|41330.2|41290.2|4
1654703540000|2022-06-08 15:52:20|41326.7|41286.7|41330.2|41290.2|41330.2|41290.2|41326.7|41286.7|5
1654703550000|2022-06-08 15:52:30|41333.7|41293.7|41328.7|41288.7|41333.7|41293.7|41328.7|41288.7|7
1654703560000|2022-06-08 15:52:40|41327.2|41287.2|41323.7|41283.7|41327.2|41287.2|41323.7|41283.7|2
1654703570000|2022-06-08 15:52:50|||||||||6
1654703580000|2022-06-08 15:53:00|41320.2|41280.2|41323.7|41283.7|41323.7|41283.7|41320.2|41280.2|2
1654703590000|2022-06-08 15:53:10|41327.2|41287.2|41343.7|41303.7|41343.7|41303.7|41327.2|41287.2|21
1654703600000|2022-06-08 15:53:20|41338.7|41298.7|41328.7|41288.7|41338.7|41298.7|41328.7|41288.7|4
1654703610000|2022-06-08 15:53:30|41298.1|41258.1|41301.7|41261.7|41305.2|41265.2|41296.7|41256.7|6
1654703620000|2022-06-08 15:53:40|41313.1|41273.1|41306.7|41266.7|41313.1|41273.1|41306.7|41266.7|8
1654703630000|2022-06-08 15:53:50|41310.2|41270.2|41306.7|41266.7|41313.1|41273.1|41306.7|41266.7|3
1654703640000|2022-06-08 15:54:00|41303.1|41263.1|41293.1|41253.1|41306.7|41266.7|41291.7|41251.7|6
1654703650000|2022-06-08 15:54:10|41300.2|41260.2|41296.7|41256.7|41300.2|41260.2|41293.1|41253.1|6
1654703660000|2022-06-08 15:54:20|41281.1|41241.1|41282.6|41242.6|41282.6|41242.6|41281.1|41241.1|14
1654703670000|2022-06-08 15:54:30|41276.1|41236.1|41277.6|41237.6|41282.6|41242.6|41276.1|41236.1|10
1654703680000|2022-06-08 15:54:40|41277.5|41237.5|41312|41272|41312|41272|41277.5|41237.5|18
1654703690000|2022-06-08 15:54:50|41310.5|41270.5|41300.5|41260.5|41317|41277|41300.5|41260.5|5
1654703700000|2022-06-08 15:55:00|41299|41259|41295.5|41255.5|41300.5|41260.5|41295.5|41255.5|3
1654703710000|2022-06-08 15:55:10|41290.5|41250.5|41274|41234|41292|41252|41270.5|41230.5|7
1654703720000|2022-06-08 15:55:20|41269|41229|41270.5|41230.5|41274|41234|41247.5|41207.5|28
1654703730000|2022-06-08 15:55:30|41269|41229|41245.5|41205.5|41269|41229|41245.5|41205.5|2
1654703740000|2022-06-08 15:55:40|41250.5|41210.5|41230.5|41190.5|41250.5|41210.5|41230.5|41190.5|38
1654703750000|2022-06-08 15:55:50|41229|41189|41237.5|41197.5|41242.5|41202.5|41229|41189|12
1654703760000|2022-06-08 15:56:00|41249|41209|41240.5|41200.5|41249|41209|41240.5|41200.5|10
1654703770000|2022-06-08 15:56:10|41244|41204|41240.5|41200.5|41244|41204|41240.5|41200.5|5
1654703780000|2022-06-08 15:56:20|41244|41204|41250.5|41210.5|41250.5|41210.5|41244|41204|10
1654703790000|2022-06-08 15:56:30|41260.5|41220.5|41260.5|41220.5|41260.5|41220.5|41260.5|41220.5|7
1654703800000|2022-06-08 15:56:40|41254|41214|41259|41219|41259|41219|41254|41214|7
1654703810000|2022-06-08 15:56:50|41252|41212|41245.5|41205.5|41252|41212|41242|41202|2
1654703820000|2022-06-08 15:57:00|41239|41199|41227.5|41187.5|41239|41199|41227.5|41187.5|9
1654703830000|2022-06-08 15:57:10|41234|41194|41229|41189|41234|41194|41227.5|41187.5|15
1654703840000|2022-06-08 15:57:20|41227.5|41187.5|41237.5|41197.5|41237.5|41197.5|41227.5|41187.5|7
1654703850000|2022-06-08 15:57:30|||||||||4
1654703860000|2022-06-08 15:57:40|41234|41194|41229|41189|41237.5|41197.5|41229|41189|3
1654703870000|2022-06-08 15:57:50|41242.5|41202.5|41227.5|41187.5|41242.5|41202.5|41227.5|41187.5|31
1654703880000|2022-06-08 15:58:00|41231|41191|41217.5|41177.5|41231|41191|41209|41169|11
1654703890000|2022-06-08 15:58:10|41214|41174|41193.1|41153.1|41214|41174|41189.6|41149.6|11
1654703900000|2022-06-08 15:58:20|41189.6|41149.6|41194.6|41154.6|41194.6|41154.6|41189.6|41149.6|0
1654703910000|2022-06-08 15:58:30|||||||||10
1654703920000|2022-06-08 15:58:40|41196|41156|41194.6|41154.6|41214.6|41174.6|41194.6|41154.6|14
1654703930000|2022-06-08 15:58:50|41191|41151|41176|41136|41194.6|41154.6|41174.6|41134.6|12
1654703940000|2022-06-08 15:59:00|41179.6|41139.6|41184.6|41144.6|41186|41146|41176|41136|14
1654703950000|2022-06-08 15:59:10|41186|41146|41186|41146|41186|41146|41186|41146|7
1654703960000|2022-06-08 15:59:20|41207.5|41167.5|41202.5|41162.5|41207.5|41167.5|41199|41159|7
1654703970000|2022-06-08 15:59:30|41199|41159|41197.5|41157.5|41199|41159|41197.5|41157.5|0
1654703980000|2022-06-08 15:59:40|41182.5|41142.5|41182.5|41142.5|41187.5|41147.5|41179|41139|5
1654703990000|2022-06-08 15:59:50|41181|41141|41164.6|41124.6|41182.5|41142.5|41164.6|41124.6|17
1654704000000|2022-06-08 16:00:00|||||||||9
1654704010000|2022-06-08 16:00:10|41164.5|41124.5|41158.1|41118.1|41164.5|41124.5|41158.1|41118.1|20
1654704020000|2022-06-08 16:00:20|41144.5|41104.5|41118.1|41078.1|41144.5|41104.5|41118.1|41078.1|46
1654704030000|2022-06-08 16:00:30|41121.6|41081.6|41123.1|41083.1|41123.1|41083.1|41118.1|41078.1|10
1654704040000|2022-06-08 16:00:40|41114.5|41074.5|41119.5|41079.5|41124.5|41084.5|41104.5|41064.5|11
1654704050000|2022-06-08 16:00:50|41116|41076|41116|41076|41119.5|41079.5|41116|41076|0
1654704060000|2022-06-08 16:01:00|41119.5|41079.5|41129.5|41089.5|41144.5|41104.5|41119.5|41079.5|14
1654704070000|2022-06-08 16:01:10|41133.1|41093.1|41119.5|41079.5|41133.1|41093.1|41118.1|41078.1|5
1654704080000|2022-06-08 16:01:20|41116|41076|41106|41066|41116|41076|41106|41066|3
1654704090000|2022-06-08 16:01:30|41109.5|41069.5|41080.1|41040.1|41114.5|41074.5|41071.6|41031.6|58
1654704100000|2022-06-08 16:01:40|41098.1|41058.1|41084.5|41044.5|41109.5|41069.5|41084.5|41044.5|32
1654704110000|2022-06-08 16:01:50|41088.1|41048.1|41069.5|41029.5|41088.1|41048.1|41064.5|41024.5|7
1654704120000|2022-06-08 16:02:00|41068.1|41028.1|41066.6|41026.6|41071.6|41031.6|41061.6|41021.6|6
1654704130000|2022-06-08 16:02:10|41063.1|41023.1|41061.6|41021.6|41063.1|41023.1|41061.6|41021.6|6
1654704140000|2022-06-08 16:02:20|41063.1|41023.1|41061.6|41021.6|41070.1|41030.1|41061.6|41021.6|14
1654704150000|2022-06-08 16:02:30|41081.6|41041.6|41093.1|41053.1|41098.1|41058.1|41081.6|41041.6|27
1654704160000|2022-06-08 16:02:40|41090.1|41050.1|41088.1|41048.1|41090.1|41050.1|41083.1|41043.1|13
1654704170000|2022-06-08 16:02:50|41098.1|41058.1|41095.1|41055.1|41098.1|41058.1|41095.1|41055.1|15
1654704180000|2022-06-08 16:03:00|41101.6|41061.6|41086.6|41046.6|41101.6|41061.6|41083|41043|13
1654704190000|2022-06-08 16:03:10|41088|41048|41086.6|41046.6|41091.6|41051.6|41083|41043|2
1654704200000|2022-06-08 16:03:20|41083|41043|41085.1|41045.1|41086.6|41046.6|41076.6|41036.6|6
1654704210000|2022-06-08 16:03:30|41081.6|41041.6|41081.6|41041.6|41081.6|41041.6|41076.6|41036.6|6
1654704220000|2022-06-08 16:03:40|41086.6|41046.6|41091.6|41051.6|41091.6|41051.6|41086.6|41046.6|4
1654704230000|2022-06-08 16:03:50|41101.6|41061.6|41101.6|41061.6|41118|41078|41101.6|41061.6|14
1654704240000|2022-06-08 16:04:00|41106.6|41066.6|41095.1|41055.1|41111.6|41071.6|41095.1|41055.1|21
1654704250000|2022-06-08 16:04:10|41101.6|41061.6|41105.1|41065.1|41105.1|41065.1|41100.1|41060.1|12
1654704260000|2022-06-08 16:04:20|41100.1|41060.1|41101.6|41061.6|41101.6|41061.6|41100.1|41060.1|9
1654704270000|2022-06-08 16:04:30|||||||||10
1654704280000|2022-06-08 16:04:40|41091.6|41051.6|41091.6|41051.6|41091.6|41051.6|41091.6|41051.6|6
1654704290000|2022-06-08 16:04:50|41088.6|41048.6|41071.6|41031.6|41088.6|41048.6|41071.6|41031.6|7
1654704300000|2022-06-08 16:05:00|41060.1|41020.1|41015.7|40975.7|41060.1|41020.1|41015.7|40975.7|20
1654704310000|2022-06-08 16:05:10|41019.2|40979.2|40994.2|40954.2|41019.2|40979.2|40994.2|40954.2|6
1654704320000|2022-06-08 16:05:20|40995.7|40955.7|41005.7|40965.7|41005.7|40965.7|40995.7|40955.7|10
1654704330000|2022-06-08 16:05:30|41010.7|40970.7|41005.7|40965.7|41015.7|40975.7|41005.7|40965.7|8
1654704340000|2022-06-08 16:05:40|41002.1|40962.1|40992.1|40952.1|41002.1|40962.1|40992.1|40952.1|13
1654704350000|2022-06-08 16:05:50|40988.6|40948.6|40987.1|40947.1|40988.6|40948.6|40978.6|40938.6|10
1654704360000|2022-06-08 16:06:00|40988.6|40948.6|40997.1|40957.1|40998.6|40958.6|40982.1|40942.1|25
1654704370000|2022-06-08 16:06:10|40998.6|40958.6|40988.6|40948.6|40998.6|40958.6|40987.1|40947.1|4
1654704380000|2022-06-08 16:06:20|40987.1|40947.1|40968.6|40928.6|40987.1|40947.1|40968.6|40928.6|21
1654704390000|2022-06-08 16:06:30|40962.1|40922.1|40958.6|40918.6|40962.1|40922.1|40957.1|40917.1|9
1654704400000|2022-06-08 16:06:40|40952.1|40912.1|40942.1|40902.1|40952.1|40912.1|40942.1|40902.1|12
1654704410000|2022-06-08 16:06:50|40938.6|40898.6|40932.1|40892.1|40938.6|40898.6|40928.6|40888.6|5
1654704420000|2022-06-08 16:07:00|40928.6|40888.6|41010.1|40970.1|41010.1|40970.1|40928.6|40888.6|13
1654704430000|2022-06-08 16:07:10|41008.6|40968.6|41001.5|40961.5|41008.6|40968.6|40998.6|40958.6|16
1654704440000|2022-06-08 16:07:20|41005.1|40965.1|41000.1|40960.1|41010.1|40970.1|41000.1|40960.1|12
1654704450000|2022-06-08 16:07:30|41008.6|40968.6|41008.6|40968.6|41008.6|40968.6|41005.1|40965.1|4
1654704460000|2022-06-08 16:07:40|41020.1|40980.1|41020.1|40980.1|41025.1|40985.1|41018.6|40978.6|11
1654704470000|2022-06-08 16:07:50|41018.6|40978.6|41005.1|40965.1|41018.6|40978.6|40998.6|40958.6|14
1654704480000|2022-06-08 16:08:00|41003.6|40963.6|40992.1|40952.1|41003.6|40963.6|40987.1|40947.1|13
1654704490000|2022-06-08 16:08:10|40995.6|40955.6|40995.6|40955.6|40995.6|40955.6|40995.6|40955.6|11
1654704500000|2022-06-08 16:08:20|40994.2|40954.2|40994.2|40954.2|40994.2|40954.2|40994.2|40954.2|5
1654704510000|2022-06-08 16:08:30|40995.6|40955.6|40995.6|40955.6|40995.6|40955.6|40990.6|40950.6|4
1654704520000|2022-06-08 16:08:40|40987.1|40947.1|40987.1|40947.1|40990.6|40950.6|40987.1|40947.1|4
1654704530000|2022-06-08 16:08:50|40990.6|40950.6|40990.6|40950.6|40990.6|40950.6|40987.1|40947.1|1
1654704540000|2022-06-08 16:09:00|40987.1|40947.1|40987.1|40947.1|40992.1|40952.1|40987.1|40947.1|6
1654704550000|2022-06-08 16:09:10|40983.6|40943.6|40975.6|40935.6|40985.6|40945.6|40972.1|40932.1|17
1654704560000|2022-06-08 16:09:20|40972.1|40932.1|40967.1|40927.1|40972.1|40932.1|40967.1|40927.1|13
1654704570000|2022-06-08 16:09:30|40970.6|40930.6|40965.6|40925.6|40975.6|40935.6|40965.6|40925.6|13
1654704580000|2022-06-08 16:09:40|40969.1|40929.1|40964.1|40924.1|40974.1|40934.1|40964.1|40924.1|17
1654704590000|2022-06-08 16:09:50|40955.6|40915.6|40951.2|40911.2|40959.1|40919.1|40941.2|40901.2|20
1654704600000|2022-06-08 16:10:00|40952.7|40912.7|40962.7|40922.7|40964.1|40924.1|40952.7|40912.7|21
1654704610000|2022-06-08 16:10:10|40964.1|40924.1|40952.7|40912.7|40967.7|40927.7|40952.7|40912.7|4
1654704620000|2022-06-08 16:10:20|40964.1|40924.1|40964.1|40924.1|40964.1|40924.1|40964.1|40924.1|4
1654704630000|2022-06-08 16:10:30|40962.7|40922.7|40951.2|40911.2|40964.1|40924.1|40951.2|40911.2|7
1654704640000|2022-06-08 16:10:40|40947.7|40907.7|40924.1|40884.1|40947.7|40907.7|40924.1|40884.1|5
1654704650000|2022-06-08 16:10:50|40929.1|40889.1|40922.7|40882.7|40929.1|40889.1|40921.2|40881.2|5
1654704660000|2022-06-08 16:11:00|40931.2|40891.2|40942.7|40902.7|40944.1|40904.1|40931.2|40891.2|18
1654704670000|2022-06-08 16:11:10|40944.1|40904.1|40932.7|40892.7|40944.1|40904.1|40932.7|40892.7|12
1654704680000|2022-06-08 16:11:20|40921.2|40881.2|40916.2|40876.2|40932.7|40892.7|40912.7|40872.7|17
1654704690000|2022-06-08 16:11:30|40912.7|40872.7|40896.8|40856.8|40914.7|40874.7|40878.2|40838.2|67
1654704700000|2022-06-08 16:11:40|40888.2|40848.2|40896.8|40856.8|40896.8|40856.8|40888.2|40848.2|6
1654704710000|2022-06-08 16:11:50|40891.8|40851.8|40876.8|40836.8|40891.8|40851.8|40876.8|40836.8|22
1654704720000|2022-06-08 16:12:00|40881.8|40841.8|40896.7|40856.7|40896.8|40856.8|40876.8|40836.8|15
1654704730000|2022-06-08 16:12:10|40912.1|40872.1|40921.2|40881.2|40934.7|40894.7|40912.1|40872.1|43
1654704740000|2022-06-08 16:12:20|40922.6|40882.6|40931.2|40891.2|40937.6|40897.6|40922.6|40882.6|7
1654704750000|2022-06-08 16:12:30|40927.6|40887.6|40942.6|40902.6|40947.6|40907.6|40927.6|40887.6|9
1654704760000|2022-06-08 16:12:40|40932.6|40892.6|40912.6|40872.6|40932.6|40892.6|40912.6|40872.6|9
1654704770000|2022-06-08 16:12:50|40911.2|40871.2|40907.6|40867.6|40912.6|40872.6|40906.2|40866.2|15
1654704780000|2022-06-08 16:13:00|40911.2|40871.2|40907.6|40867.6|40917.6|40877.6|40907.6|40867.6|60
1654704790000|2022-06-08 16:13:10|40911.2|40871.2|40922.6|40882.6|40922.6|40882.6|40902.6|40862.6|20
1654704800000|2022-06-08 16:13:20|40919.1|40879.1|40924.7|40884.7|40929.7|40889.7|40907.6|40867.6|15
1654704810000|2022-06-08 16:13:30|40929.7|40889.7|40932.6|40892.6|40949.7|40909.7|40927.6|40887.6|10
1654704820000|2022-06-08 16:13:40|40944.1|40904.1|40932.6|40892.6|40944.1|40904.1|40932.6|40892.6|4
1654704830000|2022-06-08 16:13:50|40934.1|40894.1|40924.1|40884.1|40934.1|40894.1|40924.1|40884.1|12
1654704840000|2022-06-08 16:14:00|40922.6|40882.6|40934.1|40894.1|40934.1|40894.1|40922.6|40882.6|7
1654704850000|2022-06-08 16:14:10|40937.6|40897.6|40934.1|40894.1|40942.6|40902.6|40934.1|40894.1|2
1654704860000|2022-06-08 16:14:20|40932.6|40892.6|40919.7|40879.7|40932.6|40892.6|40917.6|40877.6|3
1654704870000|2022-06-08 16:14:30|40926.7|40886.7|40918.2|40878.2|40926.7|40886.7|40918.2|40878.2|11
1654704880000|2022-06-08 16:14:40|40919.7|40879.7|40919.7|40879.7|40923.2|40883.2|40919.7|40879.7|3
1654704890000|2022-06-08 16:14:50|40928.2|40888.2|40916.1|40876.1|40928.2|40888.2|40916.1|40876.1|20
1654704900000|2022-06-08 16:15:00|40919.7|40879.7|40911.1|40871.1|40919.7|40879.7|40911.1|40871.1|6
1654704910000|2022-06-08 16:15:10|40914.7|40874.7|40914.7|40874.7|40914.7|40874.7|40914.7|40874.7|1
1654704920000|2022-06-08 16:15:20|40909.7|40869.7|40889.7|40849.7|40909.7|40869.7|40889.7|40849.7|19
1654704930000|2022-06-08 16:15:30|40893.2|40853.2|40909.7|40869.7|40914.7|40874.7|40889.7|40849.7|9
1654704940000|2022-06-08 16:15:40|40906.1|40866.1|40899.7|40859.7|40906.1|40866.1|40899.7|40859.7|18
1654704950000|2022-06-08 16:15:50|40911.1|40871.1|40911.1|40871.1|40912.6|40872.6|40902.6|40862.6|15
1654704960000|2022-06-08 16:16:00|40912.6|40872.6|40907.6|40867.6|40912.6|40872.6|40904.1|40864.1|1
1654704970000|2022-06-08 16:16:10|40906.1|40866.1|40907.6|40867.6|40911.1|40871.1|40902.6|40862.6|6
1654704980000|2022-06-08 16:16:20|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|0
1654704990000|2022-06-08 16:16:30|40912.6|40872.6|40927.6|40887.6|40931.1|40891.1|40911.1|40871.1|8
1654705000000|2022-06-08 16:16:40|40922.6|40882.6|40927.6|40887.6|40931.1|40891.1|40922.6|40882.6|15
1654705010000|2022-06-08 16:16:50|40911.1|40871.1|40879.7|40839.7|40911.1|40871.1|40879.7|40839.7|14
1654705020000|2022-06-08 16:17:00|40884.7|40844.7|40889.7|40849.7|40889.7|40849.7|40879.7|40839.7|5
1654705030000|2022-06-08 16:17:10|40899.7|40859.7|40894.7|40854.7|40899.7|40859.7|40893.2|40853.2|15
1654705040000|2022-06-08 16:17:20|40891.1|40851.1|40898.2|40858.2|40898.2|40858.2|40891.1|40851.1|2
1654705050000|2022-06-08 16:17:30|40889.7|40849.7|40901.1|40861.1|40901.1|40861.1|40889.7|40849.7|16
1654705060000|2022-06-08 16:17:40|40889.7|40849.7|40886.1|40846.1|40889.7|40849.7|40876.1|40836.1|13
1654705070000|2022-06-08 16:17:50|40882.6|40842.6|40881.1|40841.1|40886.1|40846.1|40881.1|40841.1|8
1654705080000|2022-06-08 16:18:00|40879.6|40839.6|40865.2|40825.2|40879.6|40839.6|40841.7|40801.7|76
1654705090000|2022-06-08 16:18:10|40861.7|40821.7|40858.2|40818.2|40868.2|40828.2|40858.2|40818.2|26
1654705100000|2022-06-08 16:18:20|40859.6|40819.6|40859.6|40819.6|40866.7|40826.7|40859.6|40819.6|9
1654705110000|2022-06-08 16:18:30|40863.2|40823.2|40869.6|40829.6|40873.2|40833.2|40863.2|40823.2|29
1654705120000|2022-06-08 16:18:40|40873.2|40833.2|40869.6|40829.6|40873.2|40833.2|40869.6|40829.6|0
1654705130000|2022-06-08 16:18:50|40873.2|40833.2|40878.2|40838.2|40878.2|40838.2|40866.7|40826.7|9
1654705140000|2022-06-08 16:19:00|40876.7|40836.7|40879.6|40839.6|40879.6|40839.6|40869.6|40829.6|7
1654705150000|2022-06-08 16:19:10|40883.2|40843.2|40903.2|40863.2|40906.7|40866.7|40883.2|40843.2|6
1654705160000|2022-06-08 16:19:20|40906.7|40866.7|40929.6|40889.6|40929.6|40889.6|40906.7|40866.7|19
1654705170000|2022-06-08 16:19:30|40933.2|40893.2|40934.6|40894.6|40938.2|40898.2|40929.6|40889.6|6
1654705180000|2022-06-08 16:19:40|40929.6|40889.6|40929.6|40889.6|40933.2|40893.2|40929.6|40889.6|4
1654705190000|2022-06-08 16:19:50|40933.2|40893.2|40928.2|40888.2|40953.2|40913.2|40928.2|40888.2|22
1654705200000|2022-06-08 16:20:00|40926.7|40886.7|40936.7|40896.7|40936.7|40896.7|40923.2|40883.2|7
1654705210000|2022-06-08 16:20:10|40945.2|40905.2|40945.2|40905.2|40946.7|40906.7|40945.2|40905.2|5
1654705220000|2022-06-08 16:20:20|40941.7|40901.7|40931.7|40891.7|40941.7|40901.7|40926.7|40886.7|29
1654705230000|2022-06-08 16:20:30|40941.7|40901.7|40936.7|40896.7|40946.7|40906.7|40936.7|40896.7|2
1654705240000|2022-06-08 16:20:40|40940.2|40900.2|40931.7|40891.7|40941.7|40901.7|40930.2|40890.2|5
1654705250000|2022-06-08 16:20:50|40936.7|40896.7|40945.2|40905.2|40945.2|40905.2|40935.2|40895.2|16
1654705260000|2022-06-08 16:21:00|40941.7|40901.7|40935.2|40895.2|40941.7|40901.7|40935.2|40895.2|5
1654705270000|2022-06-08 16:21:10|40931.7|40891.7|40946.7|40906.7|40946.7|40906.7|40931.7|40891.7|21
1654705280000|2022-06-08 16:21:20|40950.2|40910.2|40951.7|40911.7|40956.7|40916.7|40946.7|40906.7|9
1654705290000|2022-06-08 16:21:30|40950.2|40910.2|40963.1|40923.1|40966.7|40926.7|40946.7|40906.7|3
1654705300000|2022-06-08 16:21:40|40966.7|40926.7|40956.7|40916.7|40966.7|40926.7|40956.7|40916.7|3
1654705310000|2022-06-08 16:21:50|40946.7|40906.7|40946.7|40906.7|40946.7|40906.7|40946.7|40906.7|3
1654705320000|2022-06-08 16:22:00|40955.2|40915.2|40946.7|40906.7|40956.7|40916.7|40936.7|40896.7|23
1654705330000|2022-06-08 16:22:10|||||||||14
1654705340000|2022-06-08 16:22:20|40941.7|40901.7|40936.7|40896.7|40946.7|40906.7|40936.7|40896.7|10
1654705350000|2022-06-08 16:22:30|||||||||3
1654705360000|2022-06-08 16:22:40|||||||||7
1654705370000|2022-06-08 16:22:50|40940.2|40900.2|40936.7|40896.7|40946.7|40906.7|40936.7|40896.7|8
1654705380000|2022-06-08 16:23:00|40941.7|40901.7|40936.7|40896.7|40945.2|40905.2|40936.7|40896.7|20
1654705390000|2022-06-08 16:23:10|40931.7|40891.7|40935.2|40895.2|40935.2|40895.2|40931.7|40891.7|9
1654705400000|2022-06-08 16:23:20|40931.7|40891.7|40920.2|40880.2|40931.7|40891.7|40917.2|40877.2|12
1654705410000|2022-06-08 16:23:30|||||||||7
1654705420000|2022-06-08 16:23:40|||||||||5
1654705430000|2022-06-08 16:23:50|40925.2|40885.2|40940.2|40900.2|40940.2|40900.2|40925.2|40885.2|16
1654705440000|2022-06-08 16:24:00|40943.7|40903.7|40959.6|40919.6|40963.1|40923.1|40936.7|40896.7|22
1654705450000|2022-06-08 16:24:10|40956.1|40916.1|40964.6|40924.6|40964.6|40924.6|40956.1|40916.1|5
1654705460000|2022-06-08 16:24:20|40963.1|40923.1|40948.1|40908.1|40963.1|40923.1|40948.1|40908.1|5
1654705470000|2022-06-08 16:24:30|40946.6|40906.6|40946.6|40906.6|40946.6|40906.6|40946.6|40906.6|2
1654705480000|2022-06-08 16:24:40|40928.1|40888.1|40946.6|40906.6|40946.6|40906.6|40928.1|40888.1|11
1654705490000|2022-06-08 16:24:50|40943.1|40903.1|40943.1|40903.1|40943.1|40903.1|40938.1|40898.1|10
1654705500000|2022-06-08 16:25:00|40939.6|40899.6|40948.1|40908.1|40948.1|40908.1|40938.1|40898.1|16
1654705510000|2022-06-08 16:25:10|40953.1|40913.1|40964.6|40924.6|40964.6|40924.6|40949.6|40909.6|6
1654705520000|2022-06-08 16:25:20|40963.1|40923.1|40969.6|40929.6|40969.6|40929.6|40958.1|40918.1|7
1654705530000|2022-06-08 16:25:30|40968.1|40928.1|40968.1|40928.1|40973.1|40933.1|40968.1|40928.1|4
1654705540000|2022-06-08 16:25:40|40963.1|40923.1|40959.6|40919.6|40963.1|40923.1|40959.6|40919.6|6
1654705550000|2022-06-08 16:25:50|40963.1|40923.1|40969.6|40929.6|40969.6|40929.6|40963.1|40923.1|10
1654705560000|2022-06-08 16:26:00|40973.1|40933.1|40969.6|40929.6|40973.1|40933.1|40969.6|40929.6|4
1654705570000|2022-06-08 16:26:10|40973.1|40933.1|40986.1|40946.1|40986.1|40946.1|40973.1|40933.1|11
1654705580000|2022-06-08 16:26:20|40982.5|40942.5|40986.1|40946.1|40986.1|40946.1|40981.1|40941.1|2
1654705590000|2022-06-08 16:26:30|40981.1|40941.1|41001.1|40961.1|41001.1|40961.1|40981.1|40941.1|8
1654705600000|2022-06-08 16:26:40|41006.1|40966.1|41012.5|40972.5|41012.5|40972.5|41001.1|40961.1|16
1654705610000|2022-06-08 16:26:50|41009|40969|41023.4|40983.4|41023.4|40983.4|41009|40969|31
1654705620000|2022-06-08 16:27:00|41018.4|40978.4|41031.9|40991.9|41031.9|40991.9|41018.4|40978.4|2
1654705630000|2022-06-08 16:27:10|41028.4|40988.4|41016.9|40976.9|41028.4|40988.4|41016.9|40976.9|8
1654705640000|2022-06-08 16:27:20|41015.5|40975.5|41008.4|40968.4|41016.9|40976.9|40994.9|40954.9|13
1654705650000|2022-06-08 16:27:30|41016.9|40976.9|41026.9|40986.9|41028.4|40988.4|41013.4|40973.4|9
1654705660000|2022-06-08 16:27:40|41028.4|40988.4|41028.4|40988.4|41028.4|40988.4|41026.9|40986.9|10
1654705670000|2022-06-08 16:27:50|41024.9|40984.9|41026.9|40986.9|41026.9|40986.9|41023.4|40983.4|5
1654705680000|2022-06-08 16:28:00|41025.5|40985.5|40985.5|40945.5|41025.5|40985.5|40985.5|40945.5|9
1654705690000|2022-06-08 16:28:10|40974|40934|40977.5|40937.5|40982.5|40942.5|40974|40934|5
1654705700000|2022-06-08 16:28:20|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|40972.5|40932.5|6
1654705710000|2022-06-08 16:28:30|40979|40939|40992.5|40952.5|40994|40954|40979|40939|15
1654705720000|2022-06-08 16:28:40|40989|40949|40980.5|40940.5|40994|40954|40975.5|40935.5|12
1654705730000|2022-06-08 16:28:50|40975.5|40935.5|40974|40934|40984|40944|40965.5|40925.5|6
1654705740000|2022-06-08 16:29:00|40970.5|40930.5|40974|40934|40974|40934|40970.5|40930.5|4
1654705750000|2022-06-08 16:29:10|40969|40929|40965.4|40925.4|40969|40929|40965.4|40925.4|1
1654705760000|2022-06-08 16:29:20|40954|40914|40954|40914|40954|40914|40954|40914|9
1654705770000|2022-06-08 16:29:30|40955.4|40915.4|40993.4|40953.4|40993.4|40953.4|40955.4|40915.4|17
1654705780000|2022-06-08 16:29:40|40988.4|40948.4|40989.9|40949.9|40989.9|40949.9|40988.4|40948.4|9
1654705790000|2022-06-08 16:29:50|40988.4|40948.4|40996.9|40956.9|40996.9|40956.9|40988.4|40948.4|0
1654705800000|2022-06-08 16:30:00|40993.4|40953.4|40988.4|40948.4|40996.9|40956.9|40978.4|40938.4|13
1654705810000|2022-06-08 16:30:10|40986.9|40946.9|40999.9|40959.9|40999.9|40959.9|40986.9|40946.9|17
1654705820000|2022-06-08 16:30:20|40989.9|40949.9|41009.9|40969.9|41013.4|40973.4|40988.4|40948.4|17
1654705830000|2022-06-08 16:30:30|41016.3|40976.3|41012.8|40972.8|41016.3|40976.3|41000.8|40960.8|19
1654705840000|2022-06-08 16:30:40|41016.3|40976.3|41031.3|40991.3|41031.3|40991.3|41016.3|40976.3|4
1654705850000|2022-06-08 16:30:50|41039.9|40999.9|41036.3|40996.3|41039.9|40999.9|41031.3|40991.3|8
1654705860000|2022-06-08 16:31:00|41037.8|40997.8|41041.3|41001.3|41041.3|41001.3|41036.3|40996.3|4
1654705870000|2022-06-08 16:31:10|41039.9|40999.9|41026.3|40986.3|41039.9|40999.9|41026.3|40986.3|11
1654705880000|2022-06-08 16:31:20|41022.8|40982.8|41032.8|40992.8|41036.3|40996.3|41022.8|40982.8|9
1654705890000|2022-06-08 16:31:30|41036.3|40996.3|41031.3|40991.3|41036.3|40996.3|41031.3|40991.3|11
1654705900000|2022-06-08 16:31:40|41029.8|40989.8|41029.8|40989.8|41029.8|40989.8|41026.3|40986.3|3
1654705910000|2022-06-08 16:31:50|41031.3|40991.3|41009.8|40969.8|41031.3|40991.3|41009.8|40969.8|7
1654705920000|2022-06-08 16:32:00|41008.4|40968.4|41009.8|40969.8|41011.3|40971.3|40999.8|40959.8|11
1654705930000|2022-06-08 16:32:10|41008.4|40968.4|41001.3|40961.3|41008.4|40968.4|41001.3|40961.3|7
1654705940000|2022-06-08 16:32:20|41009.8|40969.8|41016.3|40976.3|41021.3|40981.3|41009.8|40969.8|17
1654705950000|2022-06-08 16:32:30|41019.8|40979.8|41042.8|41002.8|41044.3|41004.3|41019.8|40979.8|7
1654705960000|2022-06-08 16:32:40|41041.3|41001.3|41041.3|41001.3|41041.3|41001.3|41031.3|40991.3|8
1654705970000|2022-06-08 16:32:50|41051.3|41011.3|41031.3|40991.3|41051.3|41011.3|41031.3|40991.3|11
1654705980000|2022-06-08 16:33:00|41036.3|40996.3|41041.3|41001.3|41042.8|41002.8|41032.8|40992.8|7
1654705990000|2022-06-08 16:33:10|41039.8|40999.8|41041.3|41001.3|41042.8|41002.8|41039.8|40999.8|11
1654706000000|2022-06-08 16:33:20|41042.8|41002.8|41042.8|41002.8|41042.8|41002.8|41041.3|41001.3|1
1654706010000|2022-06-08 16:33:30|41041.3|41001.3|41048.7|41008.7|41053.7|41013.7|41032.8|40992.8|21
1654706020000|2022-06-08 16:33:40|41045.1|41005.1|41043.7|41003.7|41048.7|41008.7|41043.7|41003.7|3
1654706030000|2022-06-08 16:33:50|41040.1|41000.1|41038.7|40998.7|41040.1|41000.1|41038.7|40998.7|4
1654706040000|2022-06-08 16:34:00|41043.7|41003.7|41037.2|40997.2|41043.7|41003.7|41037.2|40997.2|20
1654706050000|2022-06-08 16:34:10|41035.7|40995.7|41022.2|40982.2|41044.2|41004.2|41015.7|40975.7|21
1654706060000|2022-06-08 16:34:20|41020.7|40980.7|41025.7|40985.7|41025.7|40985.7|41017.2|40977.2|12
1654706070000|2022-06-08 16:34:30|41029.2|40989.2|41024.2|40984.2|41029.2|40989.2|41020.7|40980.7|5
1654706080000|2022-06-08 16:34:40|41025.7|40985.7|41020.7|40980.7|41035.7|40995.7|41020.7|40980.7|6
1654706090000|2022-06-08 16:34:50|41028.7|40988.7|41032.2|40992.2|41040.7|41000.7|41028.7|40988.7|38
1654706100000|2022-06-08 16:35:00|41035.7|40995.7|41052.2|41012.2|41052.2|41012.2|41035.7|40995.7|14
1654706110000|2022-06-08 16:35:10|41047.2|41007.2|41057.2|41017.2|41057.2|41017.2|41047.2|41007.2|5
1654706120000|2022-06-08 16:35:20|41063.7|41023.7|41085.1|41045.1|41090.1|41050.1|41063.7|41023.7|18
1654706130000|2022-06-08 16:35:30|41081.6|41041.6|41104.5|41064.5|41109.5|41069.5|41081.6|41041.6|23
1654706140000|2022-06-08 16:35:40|41103.1|41063.1|41101.6|41061.6|41103.1|41063.1|41093.1|41053.1|10
1654706150000|2022-06-08 16:35:50|41100.1|41060.1|41090.1|41050.1|41101.6|41061.6|41075.1|41035.1|58
1654706160000|2022-06-08 16:36:00|41091.6|41051.6|41086.6|41046.6|41091.6|41051.6|41086.6|41046.6|7
1654706170000|2022-06-08 16:36:10|41083.1|41043.1|41081.6|41041.6|41083.1|41043.1|41078.1|41038.1|8
1654706180000|2022-06-08 16:36:20|41078.1|41038.1|41083.1|41043.1|41088.1|41048.1|41078.1|41038.1|6
1654706190000|2022-06-08 16:36:30|41086.6|41046.6|41086.6|41046.6|41091.6|41051.6|41086.6|41046.6|6
1654706200000|2022-06-08 16:36:40|41083.1|41043.1|41083.1|41043.1|41086.6|41046.6|41078.1|41038.1|4
1654706210000|2022-06-08 16:36:50|41086.6|41046.6|41081.6|41041.6|41086.6|41046.6|41081.6|41041.6|13
1654706220000|2022-06-08 16:37:00|41083.1|41043.1|41101.6|41061.6|41103.1|41063.1|41083.1|41043.1|16
1654706230000|2022-06-08 16:37:10|41096.6|41056.6|41109.5|41069.5|41109.5|41069.5|41093.1|41053.1|11
1654706240000|2022-06-08 16:37:20|41106.6|41066.6|41103.1|41063.1|41106.6|41066.6|41101.6|41061.6|2
1654706250000|2022-06-08 16:37:30|41106.6|41066.6|41103.1|41063.1|41106.6|41066.6|41103.1|41063.1|1
1654706260000|2022-06-08 16:37:40|41108.1|41068.1|41108.1|41068.1|41108.1|41068.1|41104.5|41064.5|15
1654706270000|2022-06-08 16:37:50|41104.5|41064.5|41104.5|41064.5|41109.5|41069.5|41094.5|41054.5|16
1654706280000|2022-06-08 16:38:00|41099.5|41059.5|41109.5|41069.5|41109.5|41069.5|41099.5|41059.5|21
1654706290000|2022-06-08 16:38:10|41106|41066|41104.5|41064.5|41106|41066|41104.5|41064.5|8
1654706300000|2022-06-08 16:38:20|41109.5|41069.5|41103|41063|41113|41073|41103|41063|8
1654706310000|2022-06-08 16:38:30|41088|41048|41088|41048|41088|41048|41088|41048|3
1654706320000|2022-06-08 16:38:40|41084.5|41044.5|41083|41043|41084.5|41044.5|41083|41043|10
1654706330000|2022-06-08 16:38:50|41061.6|41021.6|41070.1|41030.1|41070.1|41030.1|41061.6|41021.6|9
1654706340000|2022-06-08 16:39:00|41061.6|41021.6|41065.1|41025.1|41065.1|41025.1|41050.1|41010.1|16
1654706350000|2022-06-08 16:39:10|41061.6|41021.6|41060.1|41020.1|41065.1|41025.1|41060.1|41020.1|0
1654706360000|2022-06-08 16:39:20|41044.5|41004.5|41043|41003|41044.5|41004.5|41043|41003|2
1654706370000|2022-06-08 16:39:30|41046.6|41006.6|41043|41003|41046.6|41006.6|41043|41003|12
1654706380000|2022-06-08 16:39:40|41031.6|40991.6|41036.6|40996.6|41036.6|40996.6|41031.6|40991.6|9
1654706390000|2022-06-08 16:39:50|41033|40993|41030.1|40990.1|41036.6|40996.6|41026.6|40986.6|6
1654706400000|2022-06-08 16:40:00|41026.6|40986.6|41030.1|40990.1|41030.1|40990.1|41026.6|40986.6|5
1654706410000|2022-06-08 16:40:10|41023|40983|40978.6|40938.6|41023|40983|40978.6|40938.6|16
1654706420000|2022-06-08 16:40:20|40977.1|40937.1|40977.1|40937.1|40982.1|40942.1|40968.6|40928.6|8
1654706430000|2022-06-08 16:40:30|40968.6|40928.6|40982.1|40942.1|40982.1|40942.1|40968.6|40928.6|20
1654706440000|2022-06-08 16:40:40|||||||||6
1654706450000|2022-06-08 16:40:50|40978.6|40938.6|40977.1|40937.1|40978.6|40938.6|40973.6|40933.6|6
1654706460000|2022-06-08 16:41:00|40982.1|40942.1|40992.1|40952.1|40997.1|40957.1|40982.1|40942.1|9
1654706470000|2022-06-08 16:41:10|40988.6|40948.6|40990.7|40950.7|40990.7|40950.7|40987.1|40947.1|32
1654706480000|2022-06-08 16:41:20|40994.2|40954.2|41004.2|40964.2|41004.2|40964.2|40994.2|40954.2|16
1654706490000|2022-06-08 16:41:30|41000.7|40960.7|41015.7|40975.7|41020.7|40980.7|41000.7|40960.7|12
1654706500000|2022-06-08 16:41:40|41020.7|40980.7|41015.7|40975.7|41020.7|40980.7|41015.7|40975.7|1
1654706510000|2022-06-08 16:41:50|41022.1|40982.1|41027.1|40987.1|41027.1|40987.1|41022.1|40982.1|15
1654706520000|2022-06-08 16:42:00|41018.6|40978.6|41018.6|40978.6|41018.6|40978.6|41017.1|40977.1|4
1654706530000|2022-06-08 16:42:10|41023.6|40983.6|41023.6|40983.6|41023.6|40983.6|41023.6|40983.6|3
1654706540000|2022-06-08 16:42:20|41030.1|40990.1|41030.1|40990.1|41030.1|40990.1|41030.1|40990.1|7
1654706550000|2022-06-08 16:42:30|41020.1|40980.1|41071.5|41031.5|41071.5|41031.5|41020.1|40980.1|25
1654706560000|2022-06-08 16:42:40|41070.1|41030.1|41043.6|41003.6|41070.1|41030.1|41040.1|41000.1|10
1654706570000|2022-06-08 16:42:50|41047.1|41007.1|41037.1|40997.1|41047.1|41007.1|41037.1|40997.1|9
1654706580000|2022-06-08 16:43:00|41027.1|40987.1|41022.1|40982.1|41027.1|40987.1|41017.1|40977.1|7
1654706590000|2022-06-08 16:43:10|41025.6|40985.6|41027.1|40987.1|41027.1|40987.1|41025.6|40985.6|7
1654706600000|2022-06-08 16:43:20|41017.1|40977.1|41022.1|40982.1|41027.1|40987.1|41017.1|40977.1|14
1654706610000|2022-06-08 16:43:30|41017.1|40977.1|41017.1|40977.1|41017.1|40977.1|41017.1|40977.1|8
1654706620000|2022-06-08 16:43:40|41025.6|40985.6|41017.1|40977.1|41025.6|40985.6|41017.1|40977.1|12
1654706630000|2022-06-08 16:43:50|40992.1|40952.1|40992.1|40952.1|40997.1|40957.1|40992.1|40952.1|5
1654706640000|2022-06-08 16:44:00|40988.6|40948.6|40974.2|40934.2|40988.6|40948.6|40974.2|40934.2|20
1654706650000|2022-06-08 16:44:10|40967.1|40927.1|40964.2|40924.2|40967.1|40927.1|40954.2|40914.2|16
1654706660000|2022-06-08 16:44:20|40961.2|40921.2|40964.2|40924.2|40964.2|40924.2|40961.2|40921.2|11
1654706670000|2022-06-08 16:44:30|40974.2|40934.2|40989.2|40949.2|40989.2|40949.2|40969.2|40929.2|4
1654706680000|2022-06-08 16:44:40|40994.2|40954.2|41009.2|40969.2|41009.2|40969.2|40994.2|40954.2|8
1654706690000|2022-06-08 16:44:50|41015.6|40975.6|41015.6|40975.6|41015.6|40975.6|41015.6|40975.6|1
1654706700000|2022-06-08 16:45:00|41014.2|40974.2|40990.6|40950.6|41014.2|40974.2|40990.6|40950.6|20
1654706710000|2022-06-08 16:45:10|40995.6|40955.6|40988.6|40948.6|40995.6|40955.6|40983.6|40943.6|11
1654706720000|2022-06-08 16:45:20|40990|40950|40987.1|40947.1|40997.1|40957.1|40977.1|40937.1|13
1654706730000|2022-06-08 16:45:30|40977.1|40937.1|40985.6|40945.6|40987.1|40947.1|40977.1|40937.1|20
1654706740000|2022-06-08 16:45:40|40987.1|40947.1|40980.6|40940.6|40997.1|40957.1|40977.1|40937.1|6
1654706750000|2022-06-08 16:45:50|40977.1|40937.1|40985.6|40945.6|40995.6|40955.6|40967.1|40927.1|13
1654706760000|2022-06-08 16:46:00|40982.1|40942.1|40997.1|40957.1|40997.1|40957.1|40982.1|40942.1|14
1654706770000|2022-06-08 16:46:10|40987.1|40947.1|40982.1|40942.1|40987.1|40947.1|40982.1|40942.1|1
1654706780000|2022-06-08 16:46:20|40985.6|40945.6|41010|40970|41010|40970|40985.6|40945.6|10
1654706790000|2022-06-08 16:46:30|41017.1|40977.1|41040|41000|41045|41005|41012.1|40972.1|40
1654706800000|2022-06-08 16:46:40|41035|40995|41041.5|41001.5|41041.5|41001.5|41035|40995|3
1654706810000|2022-06-08 16:46:50|41040|41000|41050|41010|41050|41010|41035|40995|8
1654706820000|2022-06-08 16:47:00|41053.6|41013.6|41056.5|41016.5|41066.5|41026.5|41046.5|41006.5|24
1654706830000|2022-06-08 16:47:10|41051.5|41011.5|41051.5|41011.5|41056.5|41016.5|41051.5|41011.5|7
1654706840000|2022-06-08 16:47:20|41046.5|41006.5|41068.5|41028.5|41070|41030|41046.5|41006.5|11
1654706850000|2022-06-08 16:47:30|41065|41025|41051.5|41011.5|41068.5|41028.5|41050|41010|2
1654706860000|2022-06-08 16:47:40|41045|41005|41045|41005|41045|41005|41045|41005|6
1654706870000|2022-06-08 16:47:50|41035|40995|41038.5|40998.5|41050|41010|41035|40995|19
1654706880000|2022-06-08 16:48:00|41043.5|41003.5|41057.1|41017.1|41057.1|41017.1|41037.1|40997.1|8
1654706890000|2022-06-08 16:48:10|41060|41020|41057.1|41017.1|41067.1|41027.1|41050.6|41010.6|11
1654706900000|2022-06-08 16:48:20|41060.6|41020.6|41060.6|41020.6|41067.1|41027.1|41060.6|41020.6|6
1654706910000|2022-06-08 16:48:30|41064.1|41024.1|41052.6|41012.6|41069.1|41029.1|41052.6|41012.6|12
1654706920000|2022-06-08 16:48:40|41049.1|41009.1|41059.1|41019.1|41062.6|41022.6|41044.1|41004.1|9
1654706930000|2022-06-08 16:48:50|41054.1|41014.1|41052.6|41012.6|41054.1|41014.1|41037.6|40997.6|15
1654706940000|2022-06-08 16:49:00|41054.1|41014.1|41049.1|41009.1|41054.1|41014.1|41044.1|41004.1|1
1654706950000|2022-06-08 16:49:10|41054.1|41014.1|41054.1|41014.1|41054.1|41014.1|41054.1|41014.1|15
1654706960000|2022-06-08 16:49:20|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|41062.6|41022.6|3
1654706970000|2022-06-08 16:49:30|41059.1|41019.1|41047.6|41007.6|41059.1|41019.1|41047.6|41007.6|16
1654706980000|2022-06-08 16:49:40|41052.6|41012.6|41051.2|41011.2|41052.6|41012.6|41047.6|41007.6|15
1654706990000|2022-06-08 16:49:50|41048.2|41008.2|41042.6|41002.6|41048.2|41008.2|41042.6|41002.6|5
1654707000000|2022-06-08 16:50:00|41041.2|41001.2|41031.2|40991.2|41041.2|41001.2|41029.7|40989.7|6
1654707010000|2022-06-08 16:50:10|41034.1|40994.1|41042.6|41002.6|41042.6|41002.6|41034.1|40994.1|7
1654707020000|2022-06-08 16:50:20|41035.6|40995.6|41032.6|40992.6|41042.6|41002.6|41032.6|40992.6|1
1654707030000|2022-06-08 16:50:30|41044.1|41004.1|41047.6|41007.6|41047.6|41007.6|41044.1|41004.1|15
1654707040000|2022-06-08 16:50:40|41044.1|41004.1|41049.1|41009.1|41049.1|41009.1|41044.1|41004.1|10
1654707050000|2022-06-08 16:50:50|41050.6|41010.6|41055.6|41015.6|41055.6|41015.6|41050.6|41010.6|16
1654707070000|2022-06-08 16:51:10|41057|41017|41037|40997|41057|41017|41037|40997|10
1654707080000|2022-06-08 16:51:20|41035.6|40995.6|41015.6|40975.6|41035.6|40995.6|41014.1|40974.1|9
1654707090000|2022-06-08 16:51:30|41014.1|40974.1|41035.6|40995.6|41035.6|40995.6|41014.1|40974.1|9
1654707100000|2022-06-08 16:51:40|41034.1|40994.1|41034.1|40994.1|41034.1|40994.1|41034.1|40994.1|0
1654707110000|2022-06-08 16:51:50|||||||||6
1654707120000|2022-06-08 16:52:00|41052|41012|41058.5|41018.5|41068.5|41028.5|41052|41012|6
1654707130000|2022-06-08 16:52:10|41068.5|41028.5|41048.5|41008.5|41068.5|41028.5|41048.5|41008.5|9
1654707140000|2022-06-08 16:52:20|41058.5|41018.5|41058.5|41018.5|41058.5|41018.5|41058.5|41018.5|5
1654707150000|2022-06-08 16:52:30|41071.4|41031.4|41101.4|41061.4|41101.4|41061.4|41071.4|41031.4|11
1654707160000|2022-06-08 16:52:40|41105|41065|41111.4|41071.4|41111.4|41071.4|41096.4|41056.4|11
1654707170000|2022-06-08 16:52:50|41106.4|41066.4|41111.4|41071.4|41111.4|41071.4|41101.4|41061.4|12
1654707180000|2022-06-08 16:53:00|41112.9|41072.9|41107.9|41067.9|41114.4|41074.4|41107.9|41067.9|19
1654707190000|2022-06-08 16:53:10|41112.9|41072.9|41114.4|41074.4|41117.9|41077.9|41109.4|41069.4|20
1654707200000|2022-06-08 16:53:20|41117.9|41077.9|41117.9|41077.9|41126.4|41086.4|41117.9|41077.9|8
1654707210000|2022-06-08 16:53:30|41116.4|41076.4|41110|41070|41123.5|41083.5|41110|41070|8
1654707220000|2022-06-08 16:53:40|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|1
1654707230000|2022-06-08 16:53:50|41095|41055|41095|41055|41095|41055|41095|41055|1
1654707240000|2022-06-08 16:54:00|41077|41037|41062|41022|41077|41037|41048.5|41008.5|9
1654707250000|2022-06-08 16:54:10|41058.5|41018.5|41095|41055|41098.5|41058.5|41058.5|41018.5|25
1654707260000|2022-06-08 16:54:20|41098.5|41058.5|41081.4|41041.4|41101.4|41061.4|41080|41040|6
1654707270000|2022-06-08 16:54:30|41082.9|41042.9|41081.4|41041.4|41091.4|41051.4|41078.5|41038.5|9
1654707280000|2022-06-08 16:54:40|41085|41045|41075|41035|41090|41050|41075|41035|9
1654707290000|2022-06-08 16:54:50|41081.4|41041.4|41082.9|41042.9|41082.9|41042.9|41076.4|41036.4|13
1654707300000|2022-06-08 16:55:00|41107.9|41067.9|41109.4|41069.4|41124.4|41084.4|41107.9|41067.9|19
1654707310000|2022-06-08 16:55:10|41105.8|41065.8|41099.4|41059.4|41105.8|41065.8|41095.8|41055.8|21
1654707320000|2022-06-08 16:55:20|41095.8|41055.8|41095.8|41055.8|41095.8|41055.8|41094.4|41054.4|2
1654707340000|2022-06-08 16:55:40|41100.8|41060.8|41095.8|41055.8|41100.8|41060.8|41095.8|41055.8|4
1654707350000|2022-06-08 16:55:50|41097.3|41057.3|41100.8|41060.8|41100.8|41060.8|41097.3|41057.3|5
1654707360000|2022-06-08 16:56:00|41107.3|41067.3|41102.3|41062.3|41107.3|41067.3|41102.3|41062.3|8
1654707370000|2022-06-08 16:56:10|41092.3|41052.3|41097.3|41057.3|41097.3|41057.3|41092.3|41052.3|8
1654707380000|2022-06-08 16:56:20|41092.3|41052.3|41097.3|41057.3|41102.3|41062.3|41092.3|41052.3|11
1654707390000|2022-06-08 16:56:30|41098.8|41058.8|41103.8|41063.8|41108.8|41068.8|41098.8|41058.8|4
1654707400000|2022-06-08 16:56:40|41100.2|41060.2|41103.8|41063.8|41103.8|41063.8|41098.8|41058.8|6
1654707410000|2022-06-08 16:56:50|41097.3|41057.3|41092.3|41052.3|41103.8|41063.8|41092.3|41052.3|3
1654707420000|2022-06-08 16:57:00|41087.3|41047.3|41110.2|41070.2|41110.2|41070.2|41087.3|41047.3|25
1654707430000|2022-06-08 16:57:10|41108.8|41068.8|41108.8|41068.8|41108.8|41068.8|41107.3|41067.3|1
1654707440000|2022-06-08 16:57:20|41103.8|41063.8|41103.8|41063.8|41107.3|41067.3|41103.8|41063.8|3
1654707450000|2022-06-08 16:57:30|41100.2|41060.2|41103.8|41063.8|41103.8|41063.8|41100.2|41060.2|7
1654707460000|2022-06-08 16:57:40|41107.3|41067.3|41108.8|41068.8|41108.8|41068.8|41103.8|41063.8|12
1654707470000|2022-06-08 16:57:50|41125.2|41085.2|41120.2|41080.2|41125.2|41085.2|41120.2|41080.2|8
1654707480000|2022-06-08 16:58:00|41115.2|41075.2|41121.7|41081.7|41121.7|41081.7|41115.2|41075.2|7
1654707490000|2022-06-08 16:58:10|41120.2|41080.2|41120.2|41080.2|41120.2|41080.2|41120.2|41080.2|5
1654707500000|2022-06-08 16:58:20|41115.2|41075.2|41115.2|41075.2|41115.2|41075.2|41115.2|41075.2|1
1654707510000|2022-06-08 16:58:30|41111.7|41071.7|41105.2|41065.2|41111.7|41071.7|41105.2|41065.2|8
1654707520000|2022-06-08 16:58:40|41108.7|41068.7|41110.2|41070.2|41115.2|41075.2|41108.7|41068.7|6
1654707530000|2022-06-08 16:58:50|41115.2|41075.2|41123.2|41083.2|41126.7|41086.7|41110.2|41070.2|14
1654707550000|2022-06-08 16:59:10|41124.6|41084.6|41121.7|41081.7|41128.2|41088.2|41121.7|41081.7|4
1654707560000|2022-06-08 16:59:20|41111.7|41071.7|41098.7|41058.7|41115.2|41075.2|41098.7|41058.7|13
1654707570000|2022-06-08 16:59:30|41097.3|41057.3|41097.3|41057.3|41098.7|41058.7|41097.3|41057.3|2
1654707580000|2022-06-08 16:59:40|41103.7|41063.7|41115.8|41075.8|41115.8|41075.8|41103.7|41063.7|20
1654707590000|2022-06-08 16:59:50|41117.3|41077.3|41120.2|41080.2|41123.7|41083.7|41117.3|41077.3|5
1654707600000|2022-06-08 17:00:00|41123.7|41083.7|41117.3|41077.3|41123.7|41083.7|41108.7|41068.7|7
1654707610000|2022-06-08 17:00:10|41113.7|41073.7|41115.8|41075.8|41122.3|41082.3|41108.7|41068.7|12
1654707620000|2022-06-08 17:00:20|41112.3|41072.3|41105.8|41065.8|41112.3|41072.3|41105.8|41065.8|7
1654707630000|2022-06-08 17:00:30|41107.3|41067.3|41085.8|41045.8|41107.3|41067.3|41085.8|41045.8|23
1654707640000|2022-06-08 17:00:40|41087.3|41047.3|41092.3|41052.3|41092.3|41052.3|41087.3|41047.3|19
1654707650000|2022-06-08 17:00:50|41090.8|41050.8|41092.3|41052.3|41092.3|41052.3|41090.8|41050.8|3
1654707660000|2022-06-08 17:01:00|41090.8|41050.8|41102.3|41062.3|41112.3|41072.3|41090.8|41050.8|6
1654707670000|2022-06-08 17:01:10|41105.8|41065.8|41090.8|41050.8|41105.8|41065.8|41087.3|41047.3|2
1654707680000|2022-06-08 17:01:20|41087.3|41047.3|41090.8|41050.8|41090.8|41050.8|41087.3|41047.3|1
1654707690000|2022-06-08 17:01:30|41085.8|41045.8|41087.2|41047.2|41089.3|41049.3|41067.2|41027.2|14
1654707700000|2022-06-08 17:01:40|41090.8|41050.8|41085.8|41045.8|41090.8|41050.8|41085.8|41045.8|8
1654707710000|2022-06-08 17:01:50|41087.2|41047.2|41087.2|41047.2|41087.2|41047.2|41087.2|41047.2|4
1654707720000|2022-06-08 17:02:00|41085.8|41045.8|41087.2|41047.2|41092.2|41052.2|41085.8|41045.8|19
1654707730000|2022-06-08 17:02:10|41083.7|41043.7|41064.3|41024.3|41087.2|41047.2|41064.3|41024.3|4
1654707740000|2022-06-08 17:02:20|41067.2|41027.2|41064.3|41024.3|41067.2|41027.2|41064.3|41024.3|8
1654707750000|2022-06-08 17:02:30|41070.8|41030.8|41084.3|41044.3|41084.3|41044.3|41070.8|41030.8|12
1654707760000|2022-06-08 17:02:40|||||||||2
1654707770000|2022-06-08 17:02:50|||||||||1
1654707780000|2022-06-08 17:03:00|||||||||17
1654707790000|2022-06-08 17:03:10|41085.8|41045.8|41097.2|41057.2|41097.2|41057.2|41085.8|41045.8|17
1654707800000|2022-06-08 17:03:20|41100.8|41060.8|41107.2|41067.2|41107.2|41067.2|41100.8|41060.8|12
1654707810000|2022-06-08 17:03:30|41108.7|41068.7|41107.2|41067.2|41108.7|41068.7|41107.2|41067.2|9
1654707820000|2022-06-08 17:03:40|41097.2|41057.2|41097.2|41057.2|41097.2|41057.2|41095.8|41055.8|5
1654707830000|2022-06-08 17:03:50|41095.8|41055.8|41095.8|41055.8|41097.2|41057.2|41095.8|41055.8|5
1654707840000|2022-06-08 17:04:00|41097.2|41057.2|41102.2|41062.2|41102.2|41062.2|41097.2|41057.2|4
1654707850000|2022-06-08 17:04:10|41095.8|41055.8|41097.2|41057.2|41100.8|41060.8|41095.8|41055.8|11
1654707860000|2022-06-08 17:04:20|41100.8|41060.8|41118.7|41078.7|41118.7|41078.7|41100.8|41060.8|17
1654707870000|2022-06-08 17:04:30|41115.2|41075.2|41113.7|41073.7|41115.2|41075.2|41110.2|41070.2|6
1654707880000|2022-06-08 17:04:40|41110.2|41070.2|41113.7|41073.7|41113.7|41073.7|41110.2|41070.2|2
1654707890000|2022-06-08 17:04:50|41112.2|41072.2|41103.7|41063.7|41112.2|41072.2|41103.7|41063.7|2
1654707900000|2022-06-08 17:05:00|41107.2|41067.2|41097.2|41057.2|41107.2|41067.2|41088.7|41048.7|3
1654707910000|2022-06-08 17:05:10|41100.7|41060.7|41100.7|41060.7|41100.7|41060.7|41100.7|41060.7|16
1654707920000|2022-06-08 17:05:20|41097.2|41057.2|41137.2|41097.2|41137.2|41097.2|41097.2|41057.2|12
1654707930000|2022-06-08 17:05:30|41132.2|41092.2|41108.7|41068.7|41132.2|41092.2|41108.7|41068.7|4
1654707940000|2022-06-08 17:05:40|41107.2|41067.2|41095.7|41055.7|41107.2|41067.2|41095.7|41055.7|21
1654707950000|2022-06-08 17:05:50|41097.2|41057.2|41094.3|41054.3|41104.3|41064.3|41090.7|41050.7|10
1654707960000|2022-06-08 17:06:00|41090.7|41050.7|41084.3|41044.3|41090.7|41050.7|41074.3|41034.3|28
1654707970000|2022-06-08 17:06:10|41087.8|41047.8|41107.2|41067.2|41110.7|41070.7|41087.8|41047.8|24
1654707980000|2022-06-08 17:06:20|41105.7|41065.7|41107.2|41067.2|41107.2|41067.2|41102.2|41062.2|6
1654707990000|2022-06-08 17:06:30|||||||||1
1654708000000|2022-06-08 17:06:40|||||||||1
1654708010000|2022-06-08 17:06:50|41103.7|41063.7|41092.2|41052.2|41103.7|41063.7|41092.2|41052.2|8
1654708020000|2022-06-08 17:07:00|41095.7|41055.7|41103.7|41063.7|41103.7|41063.7|41095.7|41055.7|12
1654708030000|2022-06-08 17:07:10|41110.1|41070.1|41100.1|41060.1|41110.1|41070.1|41100.1|41060.1|11
1654708040000|2022-06-08 17:07:20|41098.7|41058.7|41118.7|41078.7|41118.7|41078.7|41092.2|41052.2|9
1654708050000|2022-06-08 17:07:30|41113.7|41073.7|41130.1|41090.1|41133.7|41093.7|41113.7|41073.7|11
1654708060000|2022-06-08 17:07:40|41131.6|41091.6|41130.1|41090.1|41131.6|41091.6|41128.7|41088.7|5
1654708070000|2022-06-08 17:07:50|41128.7|41088.7|41128.7|41088.7|41128.7|41088.7|41128.7|41088.7|10
1654708080000|2022-06-08 17:08:00|41138.7|41098.7|41141.6|41101.6|41145.1|41105.1|41133.7|41093.7|15
1654708090000|2022-06-08 17:08:10|41145.1|41105.1|41153.1|41113.1|41158.1|41118.1|41145.1|41105.1|13
1654708100000|2022-06-08 17:08:20|41151.6|41111.6|41151.6|41111.6|41151.6|41111.6|41146.6|41106.6|1
1654708110000|2022-06-08 17:08:30|41148.1|41108.1|41146.6|41106.6|41148.1|41108.1|41146.6|41106.6|2
1654708120000|2022-06-08 17:08:40|41141.6|41101.6|41130.1|41090.1|41141.6|41101.6|41130.1|41090.1|8
1654708130000|2022-06-08 17:08:50|41136.6|41096.6|41130.1|41090.1|41136.6|41096.6|41130.1|41090.1|15
1654708140000|2022-06-08 17:09:00|41133.1|41093.1|41133.1|41093.1|41133.1|41093.1|41133.1|41093.1|6
1654708150000|2022-06-08 17:09:10|41123.1|41083.1|41106.6|41066.6|41123.1|41083.1|41106.6|41066.6|8
1654708160000|2022-06-08 17:09:20|41103.1|41063.1|41103.1|41063.1|41111.6|41071.6|41103.1|41063.1|6
1654708170000|2022-06-08 17:09:30|41101.6|41061.6|41101.6|41061.6|41103.1|41063.1|41098.1|41058.1|11
1654708180000|2022-06-08 17:09:40|41103.1|41063.1|41103.1|41063.1|41103.1|41063.1|41103.1|41063.1|5
1654708190000|2022-06-08 17:09:50|41106.6|41066.6|41113.1|41073.1|41114.5|41074.5|41106.6|41066.6|15
1654708200000|2022-06-08 17:10:00|41111.6|41071.6|41113.1|41073.1|41113.1|41073.1|41111.6|41071.6|2
1654708210000|2022-06-08 17:10:10|41111.6|41071.6|41114.5|41074.5|41114.5|41074.5|41111|41071|10
1654708220000|2022-06-08 17:10:20|41113.1|41073.1|41119.5|41079.5|41124.5|41084.5|41113.1|41073.1|10
1654708230000|2022-06-08 17:10:30|41123|41083|41114.5|41074.5|41123|41083|41109.5|41069.5|2
1654708240000|2022-06-08 17:10:40|41108|41068|41113|41073|41113|41073|41104.5|41064.5|12
1654708250000|2022-06-08 17:10:50|||||||||8
1654708260000|2022-06-08 17:11:00|41114.5|41074.5|41103|41063|41114.5|41074.5|41103|41063|4
1654708270000|2022-06-08 17:11:10|41101.6|41061.6|41101.6|41061.6|41101.6|41061.6|41098|41058|6
1654708280000|2022-06-08 17:11:20|41098|41058|41093|41053|41098|41058|41093|41053|9
1654708290000|2022-06-08 17:11:30|41098|41058|41098|41058|41098|41058|41098|41058|7
1654708300000|2022-06-08 17:11:40|41101.6|41061.6|41104.5|41064.5|41104.5|41064.5|41101.6|41061.6|21
1654708310000|2022-06-08 17:11:50|41103|41063|41078|41038|41103|41063|41073|41033|2
1654708320000|2022-06-08 17:12:00|41079.5|41039.5|41084.5|41044.5|41084.5|41044.5|41076|41036|7
1654708330000|2022-06-08 17:12:10|41076|41036|41076|41036|41079.5|41039.5|41076|41036|6
1654708340000|2022-06-08 17:12:20|41079.5|41039.5|41076|41036|41079.5|41039.5|41076|41036|1
1654708350000|2022-06-08 17:12:30|41081|41041|41096|41056|41096|41056|41081|41041|12
1654708360000|2022-06-08 17:12:40|41101|41061|41097.4|41057.4|41101|41061|41096|41056|13
1654708370000|2022-06-08 17:12:50|41096|41056|41086|41046|41101|41061|41086|41046|4
1654708380000|2022-06-08 17:13:00|41087.4|41047.4|41079.5|41039.5|41091|41051|41079.5|41039.5|4
1654708390000|2022-06-08 17:13:10|41083|41043|41084.5|41044.5|41084.5|41044.5|41083|41043|4
1654708400000|2022-06-08 17:13:20|||||||||3
1654708410000|2022-06-08 17:13:30|||||||||14
1654708420000|2022-06-08 17:13:40|41079.5|41039.5|41076|41036|41079.5|41039.5|41076|41036|3
1654708430000|2022-06-08 17:13:50|41081|41041|41076|41036|41081|41041|41076|41036|5
1654708440000|2022-06-08 17:14:00|41079.5|41039.5|41064.5|41024.5|41079.5|41039.5|41064.5|41024.5|7
1654708450000|2022-06-08 17:14:10|41061|41021|41049.5|41009.5|41064.5|41024.5|41049.5|41009.5|7
1654708460000|2022-06-08 17:14:20|41046|41006|41058|41018|41058|41018|41044.5|41004.5|20
1654708470000|2022-06-08 17:14:30|41054.5|41014.5|41056|41016|41061|41021|41054.5|41014.5|20
1654708480000|2022-06-08 17:14:40|41059.5|41019.5|41060.9|41020.9|41061|41021|41054.5|41014.5|1
1654708490000|2022-06-08 17:14:50|41068|41028|41065.9|41025.9|41068|41028|41065.9|41025.9|4
1654708500000|2022-06-08 17:15:00|41060.9|41020.9|41060.9|41020.9|41060.9|41020.9|41060.9|41020.9|7
1654708510000|2022-06-08 17:15:10|||||||||3
1654708520000|2022-06-08 17:15:20|41065.9|41025.9|41065.9|41025.9|41065.9|41025.9|41065.9|41025.9|14
1654708530000|2022-06-08 17:15:30|41067.4|41027.4|41038|40998|41067.4|41027.4|41038|40998|10
1654708540000|2022-06-08 17:15:40|41034.5|40994.5|41033|40993|41034.5|40994.5|41029.5|40989.5|3
1654708550000|2022-06-08 17:15:50|||||||||2
1654708560000|2022-06-08 17:16:00|41034.5|40994.5|41038|40998|41040.9|41000.9|41034.5|40994.5|12
1654708570000|2022-06-08 17:16:10|41039.5|40999.5|41035.9|40995.9|41040.9|41000.9|41034.5|40994.5|14
1654708580000|2022-06-08 17:16:20|41039.5|40999.5|41050.9|41010.9|41050.9|41010.9|41039.5|40999.5|12
1654708590000|2022-06-08 17:16:30|41055.9|41015.9|41062.4|41022.4|41068.9|41028.9|41055.9|41015.9|11
1654708600000|2022-06-08 17:16:40|41063.9|41023.9|41075.9|41035.9|41082.4|41042.4|41063.9|41023.9|4
1654708610000|2022-06-08 17:16:50|41074.5|41034.5|41072.4|41032.4|41074.5|41034.5|41067.4|41027.4|4
1654708620000|2022-06-08 17:17:00|41068.9|41028.9|41073.9|41033.9|41073.9|41033.9|41068.9|41028.9|9
1654708630000|2022-06-08 17:17:10|41077.4|41037.4|41083.9|41043.9|41083.9|41043.9|41073.9|41033.9|45
1654708640000|2022-06-08 17:17:20|41098.9|41058.9|41098.9|41058.9|41098.9|41058.9|41098.9|41058.9|2
1654708650000|2022-06-08 17:17:30|41108.9|41068.9|41098.9|41058.9|41108.9|41068.9|41098.9|41058.9|10
1654708660000|2022-06-08 17:17:40|41097.4|41057.4|41093.9|41053.9|41097.4|41057.4|41093.9|41053.9|2
1654708670000|2022-06-08 17:17:50|41097.4|41057.4|41055.9|41015.9|41097.4|41057.4|41055.9|41015.9|19
1654708680000|2022-06-08 17:18:00|41062.4|41022.4|41065.9|41025.9|41065.9|41025.9|41062.4|41022.4|15
1654708690000|2022-06-08 17:18:10|41060.9|41020.9|41050.9|41010.9|41065.9|41025.9|41050.9|41010.9|11
1654708700000|2022-06-08 17:18:20|41055.9|41015.9|41065.9|41025.9|41065.9|41025.9|41055.9|41015.9|10
1654708710000|2022-06-08 17:18:30|41060.9|41020.9|41054.4|41014.4|41065.9|41025.9|41054.4|41014.4|17
1654708720000|2022-06-08 17:18:40|41049.4|41009.4|41044.4|41004.4|41053|41013|41044.4|41004.4|3
1654708730000|2022-06-08 17:18:50|41045.9|41005.9|41044.4|41004.4|41054.4|41014.4|41044.4|41004.4|11
1654708740000|2022-06-08 17:19:00|41045.9|41005.9|41075.9|41035.9|41075.9|41035.9|41045.9|41005.9|21
1654708750000|2022-06-08 17:19:10|41080.9|41040.9|41065.9|41025.9|41085.9|41045.9|41064.4|41024.4|8
1654708760000|2022-06-08 17:19:20|41069.4|41029.4|41065.9|41025.9|41075.9|41035.9|41062.4|41022.4|4
1654708770000|2022-06-08 17:19:30|41060.9|41020.9|41049.4|41009.4|41060.9|41020.9|41038.8|40998.8|10
1654708780000|2022-06-08 17:19:40|41045.9|41005.9|41045.9|41005.9|41053.8|41013.8|41042.4|41002.4|12
1654708790000|2022-06-08 17:19:50|41044.4|41004.4|41055.9|41015.9|41055.9|41015.9|41035.9|40995.9|14
1654708800000|2022-06-08 17:20:00|41068.8|41028.8|41055.9|41015.9|41075.9|41035.9|41052.4|41012.4|17
1654708810000|2022-06-08 17:20:10|41048.8|41008.8|41060.9|41020.9|41064.4|41024.4|41048.8|41008.8|6
1654708820000|2022-06-08 17:20:20|41064.4|41024.4|41050.9|41010.9|41064.4|41024.4|41050.9|41010.9|2
1654708830000|2022-06-08 17:20:30|41052.4|41012.4|41037.4|40997.4|41052.4|41012.4|41032.4|40992.4|20
1654708840000|2022-06-08 17:20:40|41033.8|40993.8|41028.8|40988.8|41033.8|40993.8|41027.4|40987.4|7
1654708850000|2022-06-08 17:20:50|41033.8|40993.8|41023.8|40983.8|41033.8|40993.8|41018.8|40978.8|18
1654708860000|2022-06-08 17:21:00|41037.4|40997.4|41063.8|41023.8|41068.8|41028.8|41037.4|40997.4|18
1654708870000|2022-06-08 17:21:10|41065.3|41025.3|41058.8|41018.8|41068.8|41028.8|41053.8|41013.8|5
1654708880000|2022-06-08 17:21:20|41060.3|41020.3|41047.4|41007.4|41068.8|41028.8|41047.4|41007.4|9
1654708890000|2022-06-08 17:21:30|41043.8|41003.8|41048.8|41008.8|41053.8|41013.8|41043.8|41003.8|3
1654708900000|2022-06-08 17:21:40|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|6
1654708910000|2022-06-08 17:21:50|41058.8|41018.8|41058.8|41018.8|41067.4|41027.4|41058.8|41018.8|10
1654708920000|2022-06-08 17:22:00|41068.8|41028.8|41068.8|41028.8|41073.8|41033.8|41068.8|41028.8|18
1654708930000|2022-06-08 17:22:10|41062.3|41022.3|41058.8|41018.8|41062.3|41022.3|41058.8|41018.8|8
1654708940000|2022-06-08 17:22:20|41068.8|41028.8|41067.3|41027.3|41070.3|41030.3|41067.3|41027.3|1
1654708950000|2022-06-08 17:22:30|41063.8|41023.8|41058.8|41018.8|41067.3|41027.3|41058.8|41018.8|10
1654708960000|2022-06-08 17:22:40|41067.3|41027.3|41073.8|41033.8|41073.8|41033.8|41063.8|41023.8|16
1654708970000|2022-06-08 17:22:50|41091.8|41051.8|41091.8|41051.8|41096.8|41056.8|41091.8|41051.8|27
1654708980000|2022-06-08 17:23:00|41095.3|41055.3|41096.8|41056.8|41101.8|41061.8|41091.8|41051.8|12
1654708990000|2022-06-08 17:23:10|41101.8|41061.8|41114.7|41074.7|41119.7|41079.7|41098.2|41058.2|11
1654709000000|2022-06-08 17:23:20|41111.2|41071.2|41109.7|41069.7|41111.2|41071.2|41104.7|41064.7|11
1654709010000|2022-06-08 17:23:30|41116.2|41076.2|41109.7|41069.7|41123.2|41083.2|41109.7|41069.7|10
1654709020000|2022-06-08 17:23:40|||||||||8
1654709030000|2022-06-08 17:23:50|41094.7|41054.7|41104.7|41064.7|41108.2|41068.2|41094.7|41054.7|16
1654709040000|2022-06-08 17:24:00|41099.7|41059.7|41113.2|41073.2|41113.2|41073.2|41099.7|41059.7|8
1654709050000|2022-06-08 17:24:10|41116.2|41076.2|41123.2|41083.2|41124.7|41084.7|41113.2|41073.2|9
1654709060000|2022-06-08 17:24:20|41124.7|41084.7|41133.2|41093.2|41133.2|41093.2|41119.7|41079.7|18
1654709070000|2022-06-08 17:24:30|41128.2|41088.2|41144.7|41104.7|41144.7|41104.7|41123.2|41083.2|18
1654709080000|2022-06-08 17:24:40|41139.7|41099.7|41154.7|41114.7|41154.7|41114.7|41139.7|41099.7|5
1654709090000|2022-06-08 17:24:50|41153.2|41113.2|41144.7|41104.7|41153.2|41113.2|41141.1|41101.1|4
1654709100000|2022-06-08 17:25:00|41134.7|41094.7|41133.2|41093.2|41134.7|41094.7|41133.2|41093.2|18
1654709110000|2022-06-08 17:25:10|41124.7|41084.7|41123.2|41083.2|41124.7|41084.7|41118.2|41078.2|9
1654709120000|2022-06-08 17:25:20|41121.7|41081.7|41141.7|41101.7|41145.3|41105.3|41111.7|41071.7|26
1654709130000|2022-06-08 17:25:30|41153.2|41113.2|41151.7|41111.7|41161.7|41121.7|41141.7|41101.7|17
1654709140000|2022-06-08 17:25:40|41138.2|41098.2|41148.2|41108.2|41153.2|41113.2|41138.2|41098.2|12
1654709150000|2022-06-08 17:25:50|41149.7|41109.7|41144.7|41104.7|41159.7|41119.7|41141.7|41101.7|17
1654709160000|2022-06-08 17:26:00|41148.2|41108.2|41133.2|41093.2|41148.2|41108.2|41133.2|41093.2|12
1654709170000|2022-06-08 17:26:10|41121.7|41081.7|41121.7|41081.7|41126.7|41086.7|41115.2|41075.2|13
1654709180000|2022-06-08 17:26:20|41110.2|41070.2|41094.4|41054.4|41110.2|41070.2|41094.4|41054.4|26
1654709190000|2022-06-08 17:26:30|41095.8|41055.8|41075.8|41035.8|41095.8|41055.8|41072.9|41032.9|83
1654709200000|2022-06-08 17:26:40|41079.4|41039.4|41077.9|41037.9|41080.8|41040.8|41072.9|41032.9|4
1654709210000|2022-06-08 17:26:50|41072.9|41032.9|41074.4|41034.4|41080|41040|41063.5|41023.5|14
1654709220000|2022-06-08 17:27:00|41077.9|41037.9|41097.3|41057.3|41099.4|41059.4|41077.9|41037.9|23
1654709230000|2022-06-08 17:27:10|41100.8|41060.8|41100.8|41060.8|41100.8|41060.8|41100.8|41060.8|7
1654709240000|2022-06-08 17:27:20|41097.3|41057.3|41118.8|41078.8|41118.8|41078.8|41097.3|41057.3|13
1654709250000|2022-06-08 17:27:30|41113.8|41073.8|41120.2|41080.2|41120.2|41080.2|41110.2|41070.2|9
1654709260000|2022-06-08 17:27:40|41108.8|41068.8|41108.8|41068.8|41108.8|41068.8|41108.8|41068.8|9
1654709270000|2022-06-08 17:27:50|||||||||1
1654709280000|2022-06-08 17:28:00|41112.3|41072.3|41095.8|41055.8|41123.8|41083.8|41095.8|41055.8|21
1654709290000|2022-06-08 17:28:10|41097.3|41057.3|41117.3|41077.3|41120.8|41080.8|41097.3|41057.3|21
1654709300000|2022-06-08 17:28:20|41122.3|41082.3|41125.8|41085.8|41128.8|41088.8|41120.8|41080.8|14
1654709310000|2022-06-08 17:28:30|41124.3|41084.3|41124.3|41084.3|41127.3|41087.3|41120.8|41080.8|11
1654709320000|2022-06-08 17:28:40|41119.3|41079.3|41104.3|41064.3|41124.3|41084.3|41104.3|41064.3|11
1654709330000|2022-06-08 17:28:50|41114.3|41074.3|41112.9|41072.9|41114.3|41074.3|41112.9|41072.9|3
1654709340000|2022-06-08 17:29:00|41114.3|41074.3|41114.3|41074.3|41122.9|41082.9|41109.3|41069.3|15
1654709350000|2022-06-08 17:29:10|41112.9|41072.9|41115.8|41075.8|41119.3|41079.3|41112.9|41072.9|11
1654709360000|2022-06-08 17:29:20|41097.9|41057.9|41092.9|41052.9|41102.9|41062.9|41092.9|41052.9|6
1654709370000|2022-06-08 17:29:30|41095.8|41055.8|41102.9|41062.9|41104.3|41064.3|41095.8|41055.8|7
1654709380000|2022-06-08 17:29:40|41095.8|41055.8|41096.4|41056.4|41097.9|41057.9|41092.9|41052.9|1
1654709390000|2022-06-08 17:29:50|41099.9|41059.9|41099.9|41059.9|41101.4|41061.4|41099.9|41059.9|5
1654709400000|2022-06-08 17:30:00|41101.4|41061.4|41107.9|41067.9|41107.9|41067.9|41099.9|41059.9|19
1654709410000|2022-06-08 17:30:10|41104.3|41064.3|41104.3|41064.3|41104.3|41064.3|41104.3|41064.3|1
1654709420000|2022-06-08 17:30:20|41100.8|41060.8|41099.3|41059.3|41100.8|41060.8|41094.3|41054.3|8
1654709430000|2022-06-08 17:30:30|41102.9|41062.9|41105.8|41065.8|41115.8|41075.8|41102.9|41062.9|13
1654709440000|2022-06-08 17:30:40|41117.3|41077.3|41107.3|41067.3|41117.3|41077.3|41107.3|41067.3|10
1654709450000|2022-06-08 17:30:50|41108.7|41068.7|41107.3|41067.3|41108.7|41068.7|41107.3|41067.3|9
1654709460000|2022-06-08 17:31:00|41108.7|41068.7|41112.3|41072.3|41118.7|41078.7|41108.7|41068.7|13
1654709470000|2022-06-08 17:31:10|41117.3|41077.3|41108.7|41068.7|41117.3|41077.3|41103.7|41063.7|11
1654709480000|2022-06-08 17:31:20|41113.7|41073.7|41130.2|41090.2|41130.2|41090.2|41113.7|41073.7|7
1654709490000|2022-06-08 17:31:30|41126.7|41086.7|41130.2|41090.2|41130.2|41090.2|41126.7|41086.7|3
1654709500000|2022-06-08 17:31:40|41126.7|41086.7|41120.2|41080.2|41126.7|41086.7|41115.2|41075.2|5
1654709510000|2022-06-08 17:31:50|41130.2|41090.2|41126.7|41086.7|41130.2|41090.2|41126.7|41086.7|13
1654709520000|2022-06-08 17:32:00|41130.2|41090.2|41141.7|41101.7|41150.2|41110.2|41130.2|41090.2|26
1654709530000|2022-06-08 17:32:10|41138.1|41098.1|41143.1|41103.1|41143.1|41103.1|41136.7|41096.7|7
1654709540000|2022-06-08 17:32:20|41149.6|41109.6|41149.6|41109.6|41153.1|41113.1|41149.6|41109.6|5
1654709550000|2022-06-08 17:32:30|41139.6|41099.6|41139.6|41099.6|41148.1|41108.1|41139.6|41099.6|5
1654709560000|2022-06-08 17:32:40|41136.1|41096.1|41116.7|41076.7|41136.1|41096.1|41116.7|41076.7|12
1654709570000|2022-06-08 17:32:50|||||||||7
1654709580000|2022-06-08 17:33:00|41120.2|41080.2|41134.6|41094.6|41139.6|41099.6|41120.2|41080.2|10
1654709590000|2022-06-08 17:33:10|41138.1|41098.1|41133.1|41093.1|41139.6|41099.6|41129.6|41089.6|14
1654709600000|2022-06-08 17:33:20|41129.6|41089.6|41124.6|41084.6|41129.6|41089.6|41123.1|41083.1|8
1654709610000|2022-06-08 17:33:30|41129.6|41089.6|41129.6|41089.6|41129.6|41089.6|41129.6|41089.6|9
1654709620000|2022-06-08 17:33:40|41124.6|41084.6|41124.6|41084.6|41124.6|41084.6|41123.1|41083.1|14
1654709630000|2022-06-08 17:33:50|41123.1|41083.1|41123.1|41083.1|41123.1|41083.1|41123.1|41083.1|6
1654709640000|2022-06-08 17:34:00|41128.1|41088.1|41159.6|41119.6|41159.6|41119.6|41119.6|41079.6|23
1654709650000|2022-06-08 17:34:10|41156|41116|41154.6|41114.6|41159.6|41119.6|41154.6|41114.6|2
1654709660000|2022-06-08 17:34:20|41144.6|41104.6|41144.6|41104.6|41144.6|41104.6|41144.6|41104.6|20
1654709670000|2022-06-08 17:34:30|41143.1|41103.1|41144.6|41104.6|41144.6|41104.6|41143.1|41103.1|10
1654709680000|2022-06-08 17:34:40|41146|41106|41169.6|41129.6|41169.6|41129.6|41144.6|41104.6|20
1654709690000|2022-06-08 17:34:50|41183.1|41143.1|41184.6|41144.6|41193.1|41153.1|41173.1|41133.1|27
1654709700000|2022-06-08 17:35:00|41186|41146|41179.6|41139.6|41186|41146|41176|41136|10
1654709710000|2022-06-08 17:35:10|41176|41136|41176|41136|41176|41136|41171|41131|6
1654709720000|2022-06-08 17:35:20|41174.6|41134.6|41176|41136|41176|41136|41166|41126|13
1654709730000|2022-06-08 17:35:30|41181|41141|41186|41146|41189.6|41149.6|41176|41136|13
1654709740000|2022-06-08 17:35:40|||||||||1
1654709750000|2022-06-08 17:35:50|41182.5|41142.5|41156|41116|41186|41146|41142.5|41102.5|21
1654709760000|2022-06-08 17:36:00|41162.5|41122.5|41124.6|41084.6|41162.5|41122.5|41119.6|41079.6|21
1654709770000|2022-06-08 17:36:10|41126|41086|41136|41096|41136|41096|41126|41086|5
1654709780000|2022-06-08 17:36:20|41139.6|41099.6|41134.6|41094.6|41139.6|41099.6|41129.6|41089.6|10
1654709790000|2022-06-08 17:36:30|41139.6|41099.6|41157.5|41117.5|41160.4|41120.4|41139.6|41099.6|27
1654709800000|2022-06-08 17:36:40|41154|41114|41147.5|41107.5|41157.5|41117.5|41139|41099|18
1654709810000|2022-06-08 17:36:50|41142.5|41102.5|41124.6|41084.6|41142.5|41102.5|41119.6|41079.6|15
1654709820000|2022-06-08 17:37:00|41126|41086|41126|41086|41126|41086|41117.5|41077.5|18
1654709830000|2022-06-08 17:37:10|41116|41076|41116|41076|41116|41076|41116|41076|8
1654709840000|2022-06-08 17:37:20|41123.1|41083.1|41116|41076|41123.1|41083.1|41116|41076|13
1654709850000|2022-06-08 17:37:30|41112.5|41072.5|41112.5|41072.5|41112.5|41072.5|41112.5|41072.5|2
1654709860000|2022-06-08 17:37:40|41106|41066|41096|41056|41106|41066|41096|41056|7
1654709870000|2022-06-08 17:37:50|41094.5|41054.5|41094.5|41054.5|41096|41056|41094.5|41054.5|4
1654709880000|2022-06-08 17:38:00|41096|41056|41097.5|41057.5|41102.5|41062.5|41096|41056|10
1654709890000|2022-06-08 17:38:10|41096|41056|41097.5|41057.5|41101|41061|41096|41056|10
1654709900000|2022-06-08 17:38:20|41102.5|41062.5|41087.5|41047.5|41106|41066|41087.5|41047.5|21
1654709910000|2022-06-08 17:38:30|41092.5|41052.5|41081|41041|41096|41056|41072.5|41032.5|7
1654709920000|2022-06-08 17:38:40|||||||||2
1654709930000|2022-06-08 17:38:50|41082.5|41042.5|41069.5|41029.5|41086|41046|41064.5|41024.5|23
1654709940000|2022-06-08 17:39:00|41071|41031|41064.5|41024.5|41071|41031|41056|41016|14
1654709950000|2022-06-08 17:39:10|41061|41021|41059.5|41019.5|41061|41021|41059.5|41019.5|11
1654709960000|2022-06-08 17:39:20|41053.1|41013.1|41053.1|41013.1|41053.1|41013.1|41053.1|41013.1|6
1654709970000|2022-06-08 17:39:30|41056.6|41016.6|41049.5|41009.5|41056.6|41016.6|41049.5|41009.5|10
1654709980000|2022-06-08 17:39:40|41053.1|41013.1|41058.1|41018.1|41058.1|41018.1|41053.1|41013.1|6
1654709990000|2022-06-08 17:39:50|41054.5|41014.5|41054.5|41014.5|41054.5|41014.5|41053.1|41013.1|4
1654710000000|2022-06-08 17:40:00|41049.5|41009.5|41059.5|41019.5|41059.5|41019.5|41049.5|41009.5|14
1654710010000|2022-06-08 17:40:10|41054.5|41014.5|41049.5|41009.5|41054.5|41014.5|41038|40998|27
1654710020000|2022-06-08 17:40:20|41044.5|41004.5|41041.6|41001.6|41049.5|41009.5|41038|40998|9
1654710030000|2022-06-08 17:40:30|41043|41003|41054.5|41014.5|41054.5|41014.5|41038|40998|13
1654710040000|2022-06-08 17:40:40|41049.5|41009.5|41054.5|41014.5|41054.5|41014.5|41049.5|41009.5|5
1654710050000|2022-06-08 17:40:50|41063|41023|41059.5|41019.5|41064.5|41024.5|41059.5|41019.5|6
1654710060000|2022-06-08 17:41:00|41061|41021|41074.5|41034.5|41074.5|41034.5|41061|41021|11
1654710080000|2022-06-08 17:41:20|41079.5|41039.5|41069.5|41029.5|41079.5|41039.5|41069.5|41029.5|12
1654710090000|2022-06-08 17:41:30|41073|41033|41073|41033|41073|41033|41069.5|41029.5|6
1654710100000|2022-06-08 17:41:40|41069.5|41029.5|41063|41023|41073|41033|41063|41023|2
1654710110000|2022-06-08 17:41:50|||||||||8
1654710120000|2022-06-08 17:42:00|41059.5|41019.5|41079.5|41039.5|41079.5|41039.5|41059.5|41019.5|19
1654710130000|2022-06-08 17:42:10|41076|41036|41064.5|41024.5|41084.5|41044.5|41059.5|41019.5|20
1654710140000|2022-06-08 17:42:20|41066|41026|41063|41023|41066|41026|41063|41023|6
1654710150000|2022-06-08 17:42:30|41064.5|41024.5|41073|41033|41073|41033|41064.5|41024.5|11
1654710160000|2022-06-08 17:42:40|41069.5|41029.5|41043|41003|41069.5|41029.5|41043|41003|17
1654710170000|2022-06-08 17:42:50|41048|41008|41044.5|41004.5|41053|41013|41043|41003|9
1654710180000|2022-06-08 17:43:00|41064.5|41024.5|41074.5|41034.5|41074.5|41034.5|41064.5|41024.5|7
1654710190000|2022-06-08 17:43:10|41073|41033|41048|41008|41073|41033|41048|41008|6
1654710200000|2022-06-08 17:43:20|41051.5|41011.5|41044.5|41004.5|41053|41013|41043|41003|6
1654710210000|2022-06-08 17:43:30|41043|41003|41044.5|41004.5|41044.5|41004.5|41043|41003|8
1654710220000|2022-06-08 17:43:40|41048|41008|41049.5|41009.5|41049.5|41009.5|41048|41008|6
1654710230000|2022-06-08 17:43:50|41043|41003|41026.5|40986.5|41043|41003|41026.5|40986.5|18
1654710240000|2022-06-08 17:44:00|41028|40988|41048|41008|41048|41008|41028|40988|15
1654710250000|2022-06-08 17:44:10|41046.5|41006.5|41044.5|41004.5|41046.5|41006.5|41043|41003|4
1654710260000|2022-06-08 17:44:20|41048|41008|41053|41013|41053|41013|41048|41008|7
1654710270000|2022-06-08 17:44:30|||||||||3
1654710280000|2022-06-08 17:44:40|41043|41003|41043|41003|41043|41003|41038|40998|6
1654710290000|2022-06-08 17:44:50|41044.5|41004.5|41043|41003|41044.5|41004.5|41043|41003|4
1654710300000|2022-06-08 17:45:00|41044.5|41004.5|41056.5|41016.5|41056.5|41016.5|41031.5|40991.5|17
1654710310000|2022-06-08 17:45:10|41053|41013|41060.1|41020.1|41060.1|41020.1|41051.5|41011.5|11
1654710320000|2022-06-08 17:45:20|41056.5|41016.5|41051.5|41011.5|41056.5|41016.5|41051.5|41011.5|9
1654710330000|2022-06-08 17:45:30|41053|41013|41061.5|41021.5|41063|41023|41053|41013|10
1654710340000|2022-06-08 17:45:40|41066.5|41026.5|41061.5|41021.5|41073|41033|41053|41013|5
1654710350000|2022-06-08 17:45:50|41060.1|41020.1|41038.6|40998.6|41060.1|41020.1|41030.1|40990.1|9
1654710360000|2022-06-08 17:46:00|41040.1|41000.1|41031.5|40991.5|41050.1|41010.1|41031.5|40991.5|11
1654710370000|2022-06-08 17:46:10|41030.1|40990.1|41041.5|41001.5|41041.5|41001.5|41030.1|40990.1|14
1654710380000|2022-06-08 17:46:20|41035|40995|41043|41003|41043|41003|41035|40995|3
1654710390000|2022-06-08 17:46:30|41046.5|41006.5|41041.5|41001.5|41046.5|41006.5|41041.5|41001.5|5
1654710400000|2022-06-08 17:46:40|41043|41003|41040|41000|41043|41003|41040|41000|6
1654710410000|2022-06-08 17:46:50|41061.5|41021.5|41064.5|41024.5|41074.5|41034.5|41059.5|41019.5|38
1654710420000|2022-06-08 17:47:00|41069.5|41029.5|41063|41023|41094.5|41054.5|41063|41023|19
1654710430000|2022-06-08 17:47:10|41064.4|41024.4|41068|41028|41068|41028|41063|41023|7
1654710440000|2022-06-08 17:47:20|41073|41033|41064.4|41024.4|41073|41033|41063|41023|9
1654710450000|2022-06-08 17:47:30|41069.4|41029.4|41064.4|41024.4|41069.4|41029.4|41064.4|41024.4|2
1654710460000|2022-06-08 17:47:40|41063|41023|41054.4|41014.4|41063|41023|41054.4|41014.4|5
1654710470000|2022-06-08 17:47:50|41058|41018|41064.4|41024.4|41068|41028|41058|41018|8
1654710480000|2022-06-08 17:48:00|41068|41028|41114.4|41074.4|41124.4|41084.4|41063|41023|18
1654710490000|2022-06-08 17:48:10|41119.4|41079.4|41124.4|41084.4|41124.4|41084.4|41109.4|41069.4|8
1654710500000|2022-06-08 17:48:20|41103|41063|41103|41063|41104.4|41064.4|41099.4|41059.4|3
1654710510000|2022-06-08 17:48:30|||||||||2
1654710520000|2022-06-08 17:48:40|41098|41058|41098|41058|41098|41058|41098|41058|3
1654710530000|2022-06-08 17:48:50|41093|41053|41091.5|41051.5|41101.5|41061.5|41091.5|41051.5|7
1654710540000|2022-06-08 17:49:00|41098|41058|41098|41058|41098|41058|41098|41058|10
1654710550000|2022-06-08 17:49:10|41094.4|41054.4|41114.4|41074.4|41114.4|41074.4|41094.4|41054.4|2
1654710560000|2022-06-08 17:49:20|41116.5|41076.5|41116.5|41076.5|41126.5|41086.5|41113|41073|21
1654710570000|2022-06-08 17:49:30|41121.5|41081.5|41109.4|41069.4|41121.5|41081.5|41109.4|41069.4|3
1654710580000|2022-06-08 17:49:40|41113|41073|41103|41063|41113|41073|41103|41063|8
1654710590000|2022-06-08 17:49:50|41108|41068|41101.5|41061.5|41111.5|41071.5|41101.5|41061.5|3
1654710600000|2022-06-08 17:50:00|41108|41068|41096.5|41056.5|41108|41068|41096.5|41056.5|21
1654710610000|2022-06-08 17:50:10|41092.9|41052.9|41091.5|41051.5|41092.9|41052.9|41086.5|41046.5|3
1654710620000|2022-06-08 17:50:20|41086.5|41046.5|41090|41050|41090|41050|41086.5|41046.5|2
1654710630000|2022-06-08 17:50:30|41091.5|41051.5|41090|41050|41091.5|41051.5|41090|41050|6
1654710640000|2022-06-08 17:50:40|41086.5|41046.5|41081.5|41041.5|41090|41050|41080|41040|14
1654710650000|2022-06-08 17:50:50|41082.9|41042.9|41092.9|41052.9|41097.9|41057.9|41082.9|41042.9|13
1654710660000|2022-06-08 17:51:00|41087.9|41047.9|41084.4|41044.4|41104.4|41064.4|41082.9|41042.9|20
1654710670000|2022-06-08 17:51:10|41087.9|41047.9|41087.9|41047.9|41094.4|41054.4|41084.4|41044.4|15
1654710680000|2022-06-08 17:51:20|41089.4|41049.4|41092.9|41052.9|41094.4|41054.4|41089.4|41049.4|0
1654710690000|2022-06-08 17:51:30|41089.4|41049.4|41082.9|41042.9|41089.4|41049.4|41082.9|41042.9|7
1654710700000|2022-06-08 17:51:40|||||||||6
1654710710000|2022-06-08 17:51:50|41076.5|41036.5|41072.9|41032.9|41076.5|41036.5|41071.5|41031.5|7
1654710720000|2022-06-08 17:52:00|41076.5|41036.5|41072.9|41032.9|41077.9|41037.9|41072.9|41032.9|16
1654710730000|2022-06-08 17:52:10|41074.4|41034.4|41061.5|41021.5|41074.4|41034.4|41061.5|41021.5|10
1654710740000|2022-06-08 17:52:20|||||||||1
1654710750000|2022-06-08 17:52:30|41057.9|41017.9|41061.5|41021.5|41062.9|41022.9|41057.9|41017.9|5
1654710760000|2022-06-08 17:52:40|41062.9|41022.9|41067.9|41027.9|41077.9|41037.9|41061.5|41021.5|9
1654710770000|2022-06-08 17:52:50|41062.9|41022.9|41061.5|41021.5|41067.9|41027.9|41060|41020|1
1654710780000|2022-06-08 17:53:00|41062.9|41022.9|41062.9|41022.9|41067.9|41027.9|41062.9|41022.9|10
1654710790000|2022-06-08 17:53:10|41052.9|41012.9|41063.5|41023.5|41071.4|41031.4|41052.9|41012.9|8
1654710800000|2022-06-08 17:53:20|41068.5|41028.5|41057|41017|41068.5|41028.5|41057|41017|18
1654710810000|2022-06-08 17:53:30|41058.5|41018.5|41057|41017|41058.5|41018.5|41057|41017|11
1654710820000|2022-06-08 17:53:40|41053.5|41013.5|41067|41027|41067|41027|41053.5|41013.5|12
1654710830000|2022-06-08 17:53:50|41058.5|41018.5|41058.5|41018.5|41058.5|41018.5|41058.5|41018.5|0
1654710840000|2022-06-08 17:54:00|41067|41027|41063.5|41023.5|41067|41027|41060|41020|6
1654710850000|2022-06-08 17:54:10|41067|41027|41063.5|41023.5|41067|41027|41063.5|41023.5|3
1654710860000|2022-06-08 17:54:20|41060.6|41020.6|41057|41017|41060.6|41020.6|41057|41017|4
1654710870000|2022-06-08 17:54:30|41060.6|41020.6|41057|41017|41060.6|41020.6|41057|41017|9
1654710880000|2022-06-08 17:54:40|41062|41022|41067|41027|41067|41027|41058.5|41018.5|3
1654710890000|2022-06-08 17:54:50|41077|41037|41075.6|41035.6|41077|41037|41075.6|41035.6|10
1654710900000|2022-06-08 17:55:00|41072|41032|41072|41032|41075.6|41035.6|41067|41027|9
1654710910000|2022-06-08 17:55:10|41068.5|41028.5|41072|41032|41073.5|41033.5|41068.5|41028.5|3
1654710920000|2022-06-08 17:55:20|41073.5|41033.5|41068.5|41028.5|41073.5|41033.5|41068.5|41028.5|1
1654710930000|2022-06-08 17:55:30|41067|41027|41068.5|41028.5|41075.6|41035.6|41067|41027|7
1654710940000|2022-06-08 17:55:40|41088.5|41048.5|41088.5|41048.5|41088.5|41048.5|41078.5|41038.5|5
1654710950000|2022-06-08 17:55:50|41104.1|41064.1|41089.1|41049.1|41104.1|41064.1|41084.1|41044.1|29
1654710960000|2022-06-08 17:56:00|41085.5|41045.5|41080.5|41040.5|41094.1|41054.1|41074.1|41034.1|17
1654710970000|2022-06-08 17:56:10|41084.1|41044.1|41080.5|41040.5|41084.1|41044.1|41077|41037|1
1654710980000|2022-06-08 17:56:20|41077|41037|41077|41037|41077|41037|41077|41037|8
1654710990000|2022-06-08 17:56:30|41080.5|41040.5|41087|41047|41087|41047|41077|41037|22
1654711000000|2022-06-08 17:56:40|41090.5|41050.5|41090.5|41050.5|41090.5|41050.5|41087|41047|3
1654711010000|2022-06-08 17:56:50|41107|41067|41098.5|41058.5|41107|41067|41095.5|41055.5|10
1654711020000|2022-06-08 17:57:00|41097|41057|41098.5|41058.5|41102|41062|41088.5|41048.5|6
1654711030000|2022-06-08 17:57:10|41099.9|41059.9|41094.9|41054.9|41107|41067|41094.9|41054.9|1
1654711040000|2022-06-08 17:57:20|41098.5|41058.5|41088.5|41048.5|41098.5|41058.5|41088.5|41048.5|6
1654711050000|2022-06-08 17:57:30|41074.9|41034.9|41073.5|41033.5|41078.5|41038.5|41073.5|41033.5|10
1654711060000|2022-06-08 17:57:40|41077|41037|41083.5|41043.5|41083.5|41043.5|41077|41037|5
1654711070000|2022-06-08 17:57:50|41079.9|41039.9|41087|41047|41089.9|41049.9|41079.9|41039.9|3
1654711080000|2022-06-08 17:58:00|41078.5|41038.5|41067|41027|41078.5|41038.5|41067|41027|11
1654711090000|2022-06-08 17:58:10|41058.5|41018.5|41044.1|41004.1|41058.5|41018.5|41032.6|40992.6|26
1654711100000|2022-06-08 17:58:20|41045.5|41005.5|41045.5|41005.5|41049.1|41009.1|41045.5|41005.5|8
1654711110000|2022-06-08 17:58:30|41052.6|41012.6|41042.6|41002.6|41052.6|41012.6|41039.1|40999.1|5
1654711120000|2022-06-08 17:58:40|41044.1|41004.1|41055.5|41015.5|41055.5|41015.5|41044.1|41004.1|9
1654711130000|2022-06-08 17:58:50|41054.1|41014.1|41055.5|41015.5|41062.6|41022.6|41054.1|41014.1|2
1654711140000|2022-06-08 17:59:00|41059.1|41019.1|41059|41019|41065.5|41025.5|41059|41019|8
1654711150000|2022-06-08 17:59:10|41062.6|41022.6|41064|41024|41064|41024|41062.6|41022.6|6
1654711160000|2022-06-08 17:59:20|41074|41034|41078.5|41038.5|41078.5|41038.5|41074|41034|9
1654711170000|2022-06-08 17:59:30|41078.4|41038.4|41108.4|41068.4|41114.9|41074.9|41078.4|41038.4|9
1654711180000|2022-06-08 17:59:40|41104.9|41064.9|41087|41047|41104.9|41064.9|41078.4|41038.4|6
1654711190000|2022-06-08 17:59:50|41082|41042|41072|41032|41087|41047|41068.4|41028.4|4
1654711200000|2022-06-08 18:00:00|41077|41037|41082|41042|41097|41057|41077|41037|14
1654711210000|2022-06-08 18:00:10|41078.4|41038.4|41078.4|41038.4|41082|41042|41077|41037|8
1654711220000|2022-06-08 18:00:20|41077|41037|41077|41037|41077|41037|41077|41037|1
1654711230000|2022-06-08 18:00:30|41073.4|41033.4|41078.4|41038.4|41078.4|41038.4|41073.4|41033.4|7
1654711240000|2022-06-08 18:00:40|41077|41037|41094.9|41054.9|41098.4|41058.4|41077|41037|5
1654711250000|2022-06-08 18:00:50|41091.4|41051.4|41088.4|41048.4|41094.9|41054.9|41081.4|41041.4|7
1654711260000|2022-06-08 18:01:00|41089.9|41049.9|41101.4|41061.4|41111.4|41071.4|41089.9|41049.9|20
1654711270000|2022-06-08 18:01:10|41106.4|41066.4|41101.4|41061.4|41111.4|41071.4|41101.4|41061.4|15
1654711280000|2022-06-08 18:01:20|41084.9|41044.9|41068.4|41028.4|41084.9|41044.9|41068.4|41028.4|42
1654711290000|2022-06-08 18:01:30|41078.4|41038.4|41067|41027|41083.4|41043.4|41067|41027|18
1654711300000|2022-06-08 18:01:40|41068.4|41028.4|41068.4|41028.4|41072|41032|41068.4|41028.4|1
1654711310000|2022-06-08 18:01:50|41067|41027|41065.5|41025.5|41072|41032|41057|41017|31
1654711320000|2022-06-08 18:02:00|41062|41022|41097|41057|41097|41057|41062|41022|24
1654711330000|2022-06-08 18:02:10|41088.4|41048.4|41088.4|41048.4|41088.4|41048.4|41087|41047|1
1654711340000|2022-06-08 18:02:20|41089.9|41049.9|41088.4|41048.4|41093.4|41053.4|41088.4|41048.4|7
1654711350000|2022-06-08 18:02:30|41087|41047|41083.4|41043.4|41088.4|41048.4|41083.4|41043.4|2
1654711360000|2022-06-08 18:02:40|41076.4|41036.4|41059.9|41019.9|41076.4|41036.4|41058.4|41018.4|15
1654711370000|2022-06-08 18:02:50|41051.4|41011.4|41066.9|41026.9|41070.5|41030.5|41049.9|41009.9|11
1654711380000|2022-06-08 18:03:00|41074.9|41034.9|41061.4|41021.4|41076.4|41036.4|41058.4|41018.4|22
1654711390000|2022-06-08 18:03:10|41059.9|41019.9|41054.9|41014.9|41059.9|41019.9|41054.9|41014.9|3
1654711400000|2022-06-08 18:03:20|41051.3|41011.3|41059.9|41019.9|41059.9|41019.9|41049.9|41009.9|6
1654711410000|2022-06-08 18:03:30|41054.9|41014.9|41049.9|41009.9|41058.4|41018.4|41049.9|41009.9|5
1654711420000|2022-06-08 18:03:40|41043.4|41003.4|41028.4|40988.4|41046.9|41006.9|41028.4|40988.4|4
1654711430000|2022-06-08 18:03:50|41026.9|40986.9|41036.9|40996.9|41036.9|40996.9|41026.9|40986.9|16
1654711440000|2022-06-08 18:04:00|41038.4|40998.4|41041.9|41001.9|41073.4|41033.4|41038.4|40998.4|36
1654711450000|2022-06-08 18:04:10|41045.5|41005.5|41038.4|40998.4|41048.4|41008.4|41036.9|40996.9|7
1654711460000|2022-06-08 18:04:20|41036.9|40996.9|41046.9|41006.9|41056.9|41016.9|41036.9|40996.9|4
1654711470000|2022-06-08 18:04:30|41048.4|41008.4|41048.4|41008.4|41048.4|41008.4|41048.4|41008.4|2
1654711480000|2022-06-08 18:04:40|41046.9|41006.9|41058.4|41018.4|41058.4|41018.4|41046.9|41006.9|11
1654711490000|2022-06-08 18:04:50|41056.9|41016.9|41039.9|40999.9|41056.9|41016.9|41039.9|40999.9|19
1654711500000|2022-06-08 18:05:00|41041.3|41001.3|41061.3|41021.3|41061.3|41021.3|41039.9|40999.9|15
1654711510000|2022-06-08 18:05:10|41059.9|41019.9|41063.4|41023.4|41068.4|41028.4|41059.9|41019.9|12
1654711520000|2022-06-08 18:05:20|41058.4|41018.4|41058.4|41018.4|41059.9|41019.9|41058.4|41018.4|3
1654711530000|2022-06-08 18:05:30|41059.9|41019.9|41058.4|41018.4|41068.4|41028.4|41058.4|41018.4|7
1654711540000|2022-06-08 18:05:40|41056.9|41016.9|41061.9|41021.9|41066.9|41026.9|41046.3|41006.3|12
1654711550000|2022-06-08 18:05:50|41060.5|41020.5|41069.9|41029.9|41069.9|41029.9|41060.5|41020.5|12
1654711560000|2022-06-08 18:06:00|41074.9|41034.9|41071.3|41031.3|41076.3|41036.3|41064.9|41024.9|70
1654711570000|2022-06-08 18:06:10|41069.9|41029.9|41076.3|41036.3|41076.3|41036.3|41069.9|41029.9|9
1654711580000|2022-06-08 18:06:20|41077.8|41037.8|41071.3|41031.3|41077.8|41037.8|41071.3|41031.3|7
1654711590000|2022-06-08 18:06:30|41069.9|41029.9|41069.8|41029.8|41076.3|41036.3|41069.8|41029.8|9
1654711600000|2022-06-08 18:06:40|41064.8|41024.8|41069.8|41029.8|41076.3|41036.3|41064.8|41024.8|8
1654711610000|2022-06-08 18:06:50|41066.3|41026.3|41066.3|41026.3|41066.3|41026.3|41066.3|41026.3|6
1654711620000|2022-06-08 18:07:00|41067.8|41027.8|41072.8|41032.8|41072.8|41032.8|41067.8|41027.8|11
1654711630000|2022-06-08 18:07:10|41071.3|41031.3|41079.2|41039.2|41079.2|41039.2|41071.3|41031.3|6
1654711640000|2022-06-08 18:07:20|41072.8|41032.8|41061.9|41021.9|41076.3|41036.3|41060.4|41020.4|7
1654711650000|2022-06-08 18:07:30|41068.4|41028.4|41029|40989|41068.4|41028.4|41029|40989|45
1654711660000|2022-06-08 18:07:40|41032.5|40992.5|41029|40989|41034|40994|41024|40984|57
1654711670000|2022-06-08 18:07:50|41024|40984|41021|40981|41027.5|40987.5|41021|40981|8
1654711680000|2022-06-08 18:08:00|41026|40986|41050.4|41010.4|41055.4|41015.4|41022.5|40982.5|17
1654711690000|2022-06-08 18:08:10|41046.9|41006.9|41044|41004|41046.9|41006.9|41044|41004|6
1654711700000|2022-06-08 18:08:20|41045.4|41005.4|41054|41014|41054|41014|41044|41004|3
1654711710000|2022-06-08 18:08:30|41044|41004|41031|40991|41044|41004|41031|40991|36
1654711720000|2022-06-08 18:08:40|41029.6|40989.6|41018.1|40978.1|41031|40991|41014.6|40974.6|37
1654711730000|2022-06-08 18:08:50|||||||||1
1654711740000|2022-06-08 18:09:00|41031|40991|41049.5|41009.5|41049.5|41009.5|41026|40986|35
1654711750000|2022-06-08 18:09:10|41046|41006|41041|41001|41049.5|41009.5|41037.5|40997.5|2
1654711760000|2022-06-08 18:09:20|41051|41011|41054.5|41014.5|41054.5|41014.5|41038.1|40998.1|23
1654711770000|2022-06-08 18:09:30|41051|41011|41051|41011|41056|41016|41051|41011|19
1654711780000|2022-06-08 18:09:40|41052.5|41012.5|41043.1|41003.1|41052.5|41012.5|41043.1|41003.1|1
1654711790000|2022-06-08 18:09:50|41044.5|41004.5|41038.1|40998.1|41046.6|41006.6|41029.5|40989.5|9
1654711800000|2022-06-08 18:10:00|41039.5|40999.5|41016.6|40976.6|41042.5|41002.5|41015.1|40975.1|32
1654711810000|2022-06-08 18:10:10|41020.1|40980.1|41015.1|40975.1|41020.1|40980.1|41011.6|40971.6|37
1654711820000|2022-06-08 18:10:20|41018.1|40978.1|41026.6|40986.6|41033.7|40993.7|41018.1|40978.1|33
1654711830000|2022-06-08 18:10:30|41028.1|40988.1|41049.5|41009.5|41052.5|41012.5|41026.6|40986.6|31
1654711840000|2022-06-08 18:10:40|41052.5|41012.5|41019.5|40979.5|41059.5|41019.5|41019.5|40979.5|19
1654711850000|2022-06-08 18:10:50|41018.1|40978.1|41018.1|40978.1|41028.1|40988.1|41018.1|40978.1|24
1654711860000|2022-06-08 18:11:00|41023.1|40983.1|41036.6|40996.6|41038.1|40998.1|41023.1|40983.1|38
1654711870000|2022-06-08 18:11:10|41038.1|40998.1|41046.6|41006.6|41053.1|41013.1|41036.6|40996.6|21
1654711880000|2022-06-08 18:11:20|41031.6|40991.6|41036.6|40996.6|41040.1|41000.1|41025.1|40985.1|13
1654711890000|2022-06-08 18:11:30|41035.1|40995.1|41026.6|40986.6|41041.6|41001.6|41026.6|40986.6|5
1654711900000|2022-06-08 18:11:40|41031.6|40991.6|41028.1|40988.1|41031.6|40991.6|41026.6|40986.6|17
1654711910000|2022-06-08 18:11:50|41029.5|40989.5|41029.5|40989.5|41039.5|40999.5|41029.5|40989.5|4
1654711920000|2022-06-08 18:12:00|41039.5|40999.5|41042.5|41002.5|41057.5|41017.5|41036|40996|20
1654711930000|2022-06-08 18:12:10|41039.5|40999.5|41031|40991|41039.5|40999.5|41031|40991|19
1654711940000|2022-06-08 18:12:20|41029.5|40989.5|41012.2|40972.2|41029.5|40989.5|41007.2|40967.2|116
1654711950000|2022-06-08 18:12:30|41017.2|40977.2|41010.7|40970.7|41017.2|40977.2|41010.7|40970.7|79
1654711960000|2022-06-08 18:12:40|41007.2|40967.2|41003.6|40963.6|41015.7|40975.7|41002.2|40962.2|39
1654711970000|2022-06-08 18:12:50|41002.2|40962.2|40990.7|40950.7|41002.2|40962.2|40989.2|40949.2|221
1654711980000|2022-06-08 18:13:00|40999.2|40959.2|41010.7|40970.7|41014.2|40974.2|40995.7|40955.7|66
1654711990000|2022-06-08 18:13:10|41014.2|40974.2|41016.3|40976.3|41016.3|40976.3|40999.2|40959.2|62
1654712000000|2022-06-08 18:13:20|41022.8|40982.8|41039.2|40999.2|41042.8|41002.8|41017.8|40977.8|75
1654712010000|2022-06-08 18:13:30|41050.7|41010.7|41044.2|41004.2|41050.7|41010.7|41037.8|40997.8|48
1654712020000|2022-06-08 18:13:40|41049.2|41009.2|41014.8|40974.8|41049.2|41009.2|41011.3|40971.3|163
1654712030000|2022-06-08 18:13:50|41016.3|40976.3|41003.4|40963.4|41016.3|40976.3|40998.4|40958.4|142
1654712040000|2022-06-08 18:14:00|41001.9|40961.9|41013.4|40973.4|41031.9|40991.9|41001.9|40961.9|143
1654712050000|2022-06-08 18:14:10|41020.4|40980.4|40999.8|40959.8|41030.4|40990.4|40999.8|40959.8|102
1654712060000|2022-06-08 18:14:20|40996.3|40956.3|40993.4|40953.4|40999.8|40959.8|40989.8|40949.8|194
1654712070000|2022-06-08 18:14:30|41003.4|40963.4|41030.4|40990.4|41035.4|40995.4|41003.4|40963.4|170
1654712080000|2022-06-08 18:14:40|41025.4|40985.4|41043.9|41003.9|41043.9|41003.9|41025.4|40985.4|287
1654712090000|2022-06-08 18:14:50|41045.4|41005.4|41071.9|41031.9|41088.9|41048.9|41040.4|41000.4|160
1654712100000|2022-06-08 18:15:00|41068.3|41028.3|41076.3|41036.3|41084.8|41044.8|41064.8|41024.8|74
1654712110000|2022-06-08 18:15:10|41079.8|41039.8|41089.8|41049.8|41099.8|41059.8|41079.8|41039.8|15
1654712120000|2022-06-08 18:15:20|41086.3|41046.3|41086.3|41046.3|41098.3|41058.3|41078.3|41038.3|23
1654712130000|2022-06-08 18:15:30|41087.7|41047.7|41076.3|41036.3|41096.3|41056.3|41074.8|41034.8|91
1654712140000|2022-06-08 18:15:40|41074.8|41034.8|41057.7|41017.7|41079.8|41039.8|41057.7|41017.7|21
1654712150000|2022-06-08 18:15:50|41056.3|41016.3|41039.2|40999.2|41056.3|41016.3|41039.2|40999.2|9
1654712160000|2022-06-08 18:16:00|41042.7|41002.7|41016.3|40976.3|41049.2|41009.2|41009.8|40969.8|52
1654712170000|2022-06-08 18:16:10|41019.8|40979.8|40990.4|40950.4|41019.8|40979.8|40986.9|40946.9|22
1654712180000|2022-06-08 18:16:20|40991.9|40951.9|40986.9|40946.9|40996.9|40956.9|40973.3|40933.3|30
1654712190000|2022-06-08 18:16:30|40983.9|40943.9|40969.8|40929.8|40983.9|40943.9|40963.3|40923.3|40
1654712200000|2022-06-08 18:16:40|40968.3|40928.3|40986.9|40946.9|40988.3|40948.3|40966.9|40926.9|48
1654712210000|2022-06-08 18:16:50|40983.3|40943.3|40978.3|40938.3|40985.4|40945.4|40975.4|40935.4|13
1654712220000|2022-06-08 18:17:00|40969.8|40929.8|40983.3|40943.3|40989.8|40949.8|40969.8|40929.8|7
1654712230000|2022-06-08 18:17:10|40969.8|40929.8|40988.3|40948.3|40989.8|40949.8|40969.8|40929.8|5
1654712240000|2022-06-08 18:17:20|40984.8|40944.8|40984.8|40944.8|40991.3|40951.3|40978.3|40938.3|18
1654712250000|2022-06-08 18:17:30|40981.3|40941.3|40994.2|40954.2|40994.2|40954.2|40981.3|40941.3|19
1654712260000|2022-06-08 18:17:40|40997.7|40957.7|40997.7|40957.7|41004.2|40964.2|40995.7|40955.7|8
1654712270000|2022-06-08 18:17:50|40994.2|40954.2|40994.2|40954.2|40994.2|40954.2|40982.7|40942.7|18
1654712280000|2022-06-08 18:18:00|40984.2|40944.2|40960.7|40920.7|40989.2|40949.2|40960.7|40920.7|5
1654712290000|2022-06-08 18:18:10|40964.2|40924.2|40970.7|40930.7|40972.7|40932.7|40962.7|40922.7|7
1654712300000|2022-06-08 18:18:20|40972.1|40932.1|40969.2|40929.2|40975.7|40935.7|40965.7|40925.7|26
1654712310000|2022-06-08 18:18:30|40967.1|40927.1|40962.1|40922.1|40967.1|40927.1|40960.7|40920.7|0
1654712320000|2022-06-08 18:18:40|40965.7|40925.7|40955.7|40915.7|40972.7|40932.7|40955.7|40915.7|5
1654712330000|2022-06-08 18:18:50|40959.2|40919.2|40950.7|40910.7|40959.2|40919.2|40950.7|40910.7|6
1654712340000|2022-06-08 18:19:00|40954.2|40914.2|40954.2|40914.2|40954.2|40914.2|40950.6|40910.6|0
1654712350000|2022-06-08 18:19:10|40957.7|40917.7|40954.2|40914.2|40957.7|40917.7|40950.6|40910.6|0
1654712360000|2022-06-08 18:19:20|40970.6|40930.6|40969.2|40929.2|40970.6|40930.6|40967.1|40927.1|12
1654712370000|2022-06-08 18:19:30|40962.1|40922.1|40965.6|40925.6|40970.6|40930.6|40960.6|40920.6|4
1654712380000|2022-06-08 18:19:40|40969.2|40929.2|40952.1|40912.1|40969.2|40929.2|40952.1|40912.1|2
1654712390000|2022-06-08 18:19:50|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|40955.6|40915.6|6
1654732800000|2022-06-09 00:00:00|41071.7|40991.7|41037.5|40997.5|41099|41009.6|41031.1|40977.5|26
1654732810000|2022-06-09 00:00:10|41061.9|41021.9|41038.2|40998.2|41106.2|41034|41038.2|40986.2|93
1654732820000|2022-06-09 00:00:20|41031.7|40991.7|41021.7|40981.7|41031.7|40991.7|41018.8|40978.8|12
1654732830000|2022-06-09 00:00:30|41018.8|40978.8|41037.4|40997.4|41037.4|40997.4|41017.4|40977.4|11
1654732840000|2022-06-09 00:00:40|41027.4|40987.4|41022.4|40982.4|41032.4|40992.4|41017.4|40977.4|9
1654732850000|2022-06-09 00:00:50|41015.9|40975.9|41012.4|40972.4|41015.9|40975.9|41012.4|40972.4|3
1654732860000|2022-06-09 00:01:00|41018.8|40978.8|41018.8|40978.8|41027.4|40987.4|41015.3|40975.3|12
1654732870000|2022-06-09 00:01:10|41020.3|40980.3|41035.3|40995.3|41035.3|40995.3|41020.3|40980.3|3
1654732880000|2022-06-09 00:01:20|41030.3|40990.3|41030.3|40990.3|41037.4|40997.4|41030.3|40990.3|4
1654732890000|2022-06-09 00:01:30|||||||||2
1654732900000|2022-06-09 00:01:40|41033.8|40993.8|41015.3|40975.3|41033.8|40993.8|41010.3|40970.3|11
1654732910000|2022-06-09 00:01:50|41022.4|40982.4|41013.8|40973.8|41026.7|40986.7|41003.8|40963.8|11
1654732920000|2022-06-09 00:02:00|41010.3|40970.3|41010.3|40970.3|41010.3|40970.3|41010.3|40970.3|0
1654732930000|2022-06-09 00:02:10|41008.8|40968.8|41008.8|40968.8|41008.8|40968.8|41008.8|40968.8|2
1654732960000|2022-06-09 00:02:40|41011.7|40971.7|41011.7|40971.7|41011.7|40971.7|41011.7|40971.7|1
1654732980000|2022-06-09 00:03:00|41013.1|40973.1|41011.7|40971.7|41013.1|40973.1|41009.6|40969.6|3
1654732990000|2022-06-09 00:03:10|41010.2|40970.2|41011.7|40971.7|41013.1|40973.1|41010.2|40970.2|1
1654733000000|2022-06-09 00:03:20|41018.1|40978.1|41011.7|40971.7|41019.6|40979.6|41011.7|40971.7|2
1654733010000|2022-06-09 00:03:30|41014.6|40974.6|41013.1|40973.1|41018.1|40978.1|41013.1|40973.1|3
1654733020000|2022-06-09 00:03:40|||||||||1
1654733030000|2022-06-09 00:03:50|41023.1|40983.1|41018.1|40978.1|41023.1|40983.1|41018.1|40978.1|1
1654733040000|2022-06-09 00:04:00|41016.7|40976.7|41011.7|40971.7|41018.1|40978.1|41011.7|40971.7|0
1654733060000|2022-06-09 00:04:20|41016.7|40976.7|41015.2|40975.2|41016.7|40976.7|41015.2|40975.2|0
1654733070000|2022-06-09 00:04:30|41011.7|40971.7|41011.7|40971.7|41011.7|40971.7|41011.7|40971.7|0
1654733080000|2022-06-09 00:04:40|41015.2|40975.2|41025.2|40985.2|41025.2|40985.2|41015.2|40975.2|0
1654733100000|2022-06-09 00:05:00|41021.7|40981.7|41018.8|40978.8|41021.7|40981.7|41015.2|40975.2|2
1654733110000|2022-06-09 00:05:10|41015.2|40975.2|41018.8|40978.8|41018.8|40978.8|41015.2|40975.2|0
1654733130000|2022-06-09 00:05:30|41015.2|40975.2|41015.2|40975.2|41015.2|40975.2|41015.2|40975.2|0
1654733140000|2022-06-09 00:05:40|41018.8|40978.8|41015.2|40975.2|41018.8|40978.8|41011.7|40971.7|0
1654733150000|2022-06-09 00:05:50|41020.2|40980.2|41011.7|40971.7|41021.7|40981.7|41011.7|40971.7|0
1654733160000|2022-06-09 00:06:00|41021.7|40981.7|40998.1|40958.1|41021.7|40981.7|40998.1|40958.1|6
1654733180000|2022-06-09 00:06:20|41001|40961|40998.1|40958.1|41001|40961|40998.1|40958.1|5
1654733190000|2022-06-09 00:06:30|40999.6|40959.6|41002.5|40962.5|41002.5|40962.5|40999.6|40959.6|0
1654733200000|2022-06-09 00:06:40|41006.8|40966.8|41017.5|40977.5|41017.5|40977.5|41006.8|40966.8|1
1654733210000|2022-06-09 00:06:50|41021|40981|41026|40986|41026|40986|41021|40981|0
1654733220000|2022-06-09 00:07:00|41037.5|40997.5|41017.5|40977.5|41037.5|40997.5|41017.5|40977.5|10
1654733230000|2022-06-09 00:07:10|41022.5|40982.5|41031|40991|41031|40991|41022.5|40982.5|2
1654733240000|2022-06-09 00:07:20|41027.5|40987.5|41037.4|40997.4|41037.5|40997.5|41027.5|40987.5|0
1654733250000|2022-06-09 00:07:30|41038.9|40998.9|41041|41001|41044.6|41004.6|41038.9|40998.9|0
1654733260000|2022-06-09 00:07:40|41038.9|40998.9|41037.4|40997.4|41038.9|40998.9|41037.4|40997.4|0
1654733270000|2022-06-09 00:07:50|41041|41001|41041|41001|41041|41001|41041|41001|0
1654733290000|2022-06-09 00:08:10|41037.4|40997.4|41037.4|40997.4|41041|41001|41032.4|40992.4|0
1654733320000|2022-06-09 00:08:40|41036|40996|41041|41001|41041|41001|41036|40996|1
1654733340000|2022-06-09 00:09:00|41037.4|40997.4|41037.4|40997.4|41037.4|40997.4|41037.4|40997.4|0
1654733360000|2022-06-09 00:09:20|41034.5|40994.5|41034.5|40994.5|41034.5|40994.5|41034.5|40994.5|0
1654733370000|2022-06-09 00:09:30|41031|40991|41034.5|40994.5|41036|40996|41031|40991|0
1654733390000|2022-06-09 00:09:50|41038.1|40998.1|41034.5|40994.5|41039.5|40999.5|41034.5|40994.5|0
1654733400000|2022-06-09 00:10:00|41031|40991|41017.4|40977.4|41031|40991|41017.4|40977.4|3
1654733410000|2022-06-09 00:10:10|41022.4|40982.4|41021|40981|41024.5|40984.5|41021|40981|0
1654733420000|2022-06-09 00:10:20|41017.4|40977.4|41017.4|40977.4|41017.4|40977.4|41017.4|40977.4|0
1654733430000|2022-06-09 00:10:30|41021|40981|41021|40981|41021|40981|41021|40981|0
1654733440000|2022-06-09 00:10:40|40992.4|40952.4|40986.8|40946.8|41002.4|40962.4|40986.8|40946.8|12
1654733450000|2022-06-09 00:10:50|40993.9|40953.9|40986.8|40946.8|40993.9|40953.9|40986.8|40946.8|0
1654733460000|2022-06-09 00:11:00|40995.3|40955.3|40989.7|40949.7|40996.8|40956.8|40989.7|40949.7|2
1654733470000|2022-06-09 00:11:10|40993.2|40953.2|40989.7|40949.7|40993.2|40953.2|40989.7|40949.7|0
1654733480000|2022-06-09 00:11:20|||||||||1
1654733490000|2022-06-09 00:11:30|40993.2|40953.2|40999.6|40959.6|40999.7|40959.7|40993.2|40953.2|2
1654733500000|2022-06-09 00:11:40|41011.8|40971.8|41011.8|40971.8|41011.8|40971.8|41011.8|40971.8|0
1654733520000|2022-06-09 00:12:00|41004.6|40964.6|41008.2|40968.2|41008.2|40968.2|41004.6|40964.6|0
1654733540000|2022-06-09 00:12:20|41011.7|40971.7|41008.2|40968.2|41011.7|40971.7|41008.2|40968.2|0
1654733550000|2022-06-09 00:12:30|41011.7|40971.7|41011.7|40971.7|41011.7|40971.7|41011.7|40971.7|0
1654733560000|2022-06-09 00:12:40|41001.1|40961.1|40996.7|40956.7|41001.1|40961.1|40996.7|40956.7|2
1654733570000|2022-06-09 00:12:50|40993.2|40953.2|40998.8|40958.8|40998.8|40958.8|40988.2|40948.2|2
1654733580000|2022-06-09 00:13:00|40991.7|40951.7|40980.3|40940.3|40993.8|40953.8|40980.3|40940.3|5
1654733590000|2022-06-09 00:13:10|40978.8|40938.8|40985.9|40945.9|40985.9|40945.9|40978.8|40938.8|2
1654733600000|2022-06-09 00:13:20|40989.5|40949.5|40987.4|40947.4|40989.5|40949.5|40985.9|40945.9|3
1654733640000|2022-06-09 00:14:00|40958.2|40918.2|40958.2|40918.2|40958.2|40918.2|40958.2|40918.2|7
1654733650000|2022-06-09 00:14:10|40954.6|40914.6|40954.6|40914.6|40954.6|40914.6|40954.6|40914.6|2
1654733660000|2022-06-09 00:14:20|40949.6|40909.6|40938.2|40898.2|40951.7|40911.7|40938.2|40898.2|3
1654733670000|2022-06-09 00:14:30|40943.2|40903.2|40943.2|40903.2|40943.2|40903.2|40943.2|40903.2|2
1654733680000|2022-06-09 00:14:40|40939.6|40899.6|40943.2|40903.2|40943.2|40903.2|40939.6|40899.6|0
1654733690000|2022-06-09 00:14:50|40938.2|40898.2|40936.7|40896.7|40938.2|40898.2|40934.6|40894.6|1
1654733700000|2022-06-09 00:15:00|40929.6|40889.6|40928.2|40888.2|40936.7|40896.7|40928.2|40888.2|30
1654733710000|2022-06-09 00:15:10|40931.7|40891.7|40931.7|40891.7|40931.7|40891.7|40931.7|40891.7|6
1654733720000|2022-06-09 00:15:20|40928.2|40888.2|40928.2|40888.2|40928.2|40888.2|40928.2|40888.2|0
1654733740000|2022-06-09 00:15:40|||||||||2
1654733750000|2022-06-09 00:15:50|40931.7|40891.7|40933.2|40893.2|40933.2|40893.2|40931.7|40891.7|3
1654733770000|2022-06-09 00:16:10|40928.2|40888.2|40929.6|40889.6|40929.6|40889.6|40928.2|40888.2|0
1654733780000|2022-06-09 00:16:20|40928.2|40888.2|40924.6|40884.6|40929.6|40889.6|40924.6|40884.6|0
1654733810000|2022-06-09 00:16:50|||||||||1
1654733820000|2022-06-09 00:17:00|40913.8|40873.8|40913.8|40873.8|40913.8|40873.8|40913.8|40873.8|20
1654733840000|2022-06-09 00:17:20|40915.3|40875.3|40915.3|40875.3|40915.3|40875.3|40915.3|40875.3|3
1654733850000|2022-06-09 00:17:30|40920.3|40880.3|40920.3|40880.3|40920.3|40880.3|40920.3|40880.3|2
1654733860000|2022-06-09 00:17:40|40915.3|40875.3|40910.2|40870.2|40915.3|40875.3|40910.2|40870.2|5
1654733880000|2022-06-09 00:18:00|40908.8|40868.8|40900.9|40860.9|40908.8|40868.8|40900.9|40860.9|4
1654733900000|2022-06-09 00:18:20|||||||||1
1654733910000|2022-06-09 00:18:30|40899.5|40859.5|40900.9|40860.9|40900.9|40860.9|40899.5|40859.5|5
1654733940000|2022-06-09 00:19:00|40899.4|40859.4|40893.8|40853.8|40899.4|40859.4|40893.8|40853.8|1
1654733950000|2022-06-09 00:19:10|40897.3|40857.3|40897.3|40857.3|40897.3|40857.3|40897.3|40857.3|0
1654733960000|2022-06-09 00:19:20|||||||||1
1654733990000|2022-06-09 00:19:50|40895.9|40855.9|40897.3|40857.3|40897.3|40857.3|40895.9|40855.9|1
1654734000000|2022-06-09 00:20:00|40890.9|40850.9|40890.9|40850.9|40890.9|40850.9|40889.4|40849.4|12
1654734010000|2022-06-09 00:20:10|40894.4|40854.4|40897.3|40857.3|40897.3|40857.3|40894.4|40854.4|3
1654734020000|2022-06-09 00:20:20|40895.9|40855.9|40897.3|40857.3|40897.3|40857.3|40895.9|40855.9|0
1654734040000|2022-06-09 00:20:40|40895.9|40855.9|40897.3|40857.3|40897.3|40857.3|40895.9|40855.9|0
1654734060000|2022-06-09 00:21:00|40895.9|40855.9|40897.3|40857.3|40897.3|40857.3|40895.9|40855.9|1
1654734080000|2022-06-09 00:21:20|40910.2|40870.2|40910.2|40870.2|40910.2|40870.2|40910.2|40870.2|3
1654734090000|2022-06-09 00:21:30|40906.7|40866.7|40906.7|40866.7|40906.7|40866.7|40906.7|40866.7|0
1654734100000|2022-06-09 00:21:40|40910.2|40870.2|40910.2|40870.2|40910.2|40870.2|40910.2|40870.2|0
1654734120000|2022-06-09 00:22:00|40906.7|40866.7|40905.2|40865.2|40906.7|40866.7|40905.2|40865.2|0
1654734130000|2022-06-09 00:22:10|40906.7|40866.7|40905.2|40865.2|40906.7|40866.7|40905.2|40865.2|1
1654734170000|2022-06-09 00:22:50|40901.6|40861.6|40900.2|40860.2|40901.6|40861.6|40900.2|40860.2|1
1654734180000|2022-06-09 00:23:00|40903.8|40863.8|40892.3|40852.3|40903.8|40863.8|40892.3|40852.3|0
1654734200000|2022-06-09 00:23:20|40895.9|40855.9|40892.3|40852.3|40895.9|40855.9|40892.3|40852.3|0
1654734210000|2022-06-09 00:23:30|40897.3|40857.3|40903.7|40863.7|40903.7|40863.7|40893.7|40853.7|4
1654734220000|2022-06-09 00:23:40|40900.2|40860.2|40898.7|40858.7|40900.2|40860.2|40898.7|40858.7|0
1654734240000|2022-06-09 00:24:00|40892.3|40852.3|40894.4|40854.4|40897.3|40857.3|40889.4|40849.4|7
1654734250000|2022-06-09 00:24:10|||||||||5
1654734280000|2022-06-09 00:24:40|40895.8|40855.8|40894.4|40854.4|40895.8|40855.8|40894.4|40854.4|3
1654734290000|2022-06-09 00:24:50|40895.8|40855.8|40897.3|40857.3|40897.3|40857.3|40895.8|40855.8|0
1654734300000|2022-06-09 00:25:00|40894.4|40854.4|40894.4|40854.4|40894.4|40854.4|40894.4|40854.4|2
1654734360000|2022-06-09 00:26:00|40890.8|40850.8|40890.8|40850.8|40890.8|40850.8|40890.8|40850.8|0
1654734430000|2022-06-09 00:27:10|40887.9|40847.9|40887.9|40847.9|40887.9|40847.9|40887.9|40847.9|0
1654734510000|2022-06-09 00:28:30|40894.4|40854.4|40894.4|40854.4|40894.4|40854.4|40894.4|40854.4|0
1654734540000|2022-06-09 00:29:00|40895.8|40855.8|40894.4|40854.4|40895.8|40855.8|40894.4|40854.4|0
1654734550000|2022-06-09 00:29:10|40895.8|40855.8|40894.4|40854.4|40895.8|40855.8|40894.4|40854.4|0
1654734600000|2022-06-09 00:30:00|40894.3|40854.3|40894.3|40854.3|40894.3|40854.3|40894.3|40854.3|6
1654734610000|2022-06-09 00:30:10|40900.8|40860.8|40899.3|40859.3|40900.8|40860.8|40899.3|40859.3|3
1654734630000|2022-06-09 00:30:30|40895.8|40855.8|40895.8|40855.8|40895.8|40855.8|40895.8|40855.8|0
1654734640000|2022-06-09 00:30:40|40894.3|40854.3|40894.3|40854.3|40894.3|40854.3|40894.3|40854.3|0
1654734650000|2022-06-09 00:30:50|40900.8|40860.8|40900.8|40860.8|40900.8|40860.8|40900.8|40860.8|0
1654734660000|2022-06-09 00:31:00|40897.2|40857.2|40897.2|40857.2|40900.8|40860.8|40897.2|40857.2|0
1654734670000|2022-06-09 00:31:10|40900.8|40860.8|40897.2|40857.2|40900.8|40860.8|40897.2|40857.2|0
1654734680000|2022-06-09 00:31:20|40900.8|40860.8|40900.8|40860.8|40900.8|40860.8|40900.8|40860.8|0
1654734720000|2022-06-09 00:32:00|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|0
1654734760000|2022-06-09 00:32:40|40900.8|40860.8|40900.8|40860.8|40900.8|40860.8|40900.8|40860.8|0
1654734770000|2022-06-09 00:32:50|40902.2|40862.2|40907.2|40867.2|40914.3|40874.3|40902.2|40862.2|0
1654734810000|2022-06-09 00:33:30|40908.7|40868.7|40908.7|40868.7|40908.7|40868.7|40908.7|40868.7|0
1654734830000|2022-06-09 00:33:50|40907.2|40867.2|40905.1|40865.1|40908.7|40868.7|40903.7|40863.7|3
1654734840000|2022-06-09 00:34:00|40903.7|40863.7|40903.7|40863.7|40905.1|40865.1|40903.7|40863.7|4
1654734870000|2022-06-09 00:34:30|40903.6|40863.6|40903.6|40863.6|40903.6|40863.6|40903.6|40863.6|0
1654734900000|2022-06-09 00:35:00|40906.5|40866.5|40905.1|40865.1|40910.1|40870.1|40905.1|40865.1|3
1654734980000|2022-06-09 00:36:20|40903.6|40863.6|40900.1|40860.1|40903.6|40863.6|40900.1|40860.1|0
1654735000000|2022-06-09 00:36:40|40898.6|40858.6|40897.2|40857.2|40898.6|40858.6|40897.2|40857.2|0
1654735020000|2022-06-09 00:37:00|40895.7|40855.7|40893.6|40853.6|40895.7|40855.7|40893.6|40853.6|0
1654735030000|2022-06-09 00:37:10|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|0
1654735050000|2022-06-09 00:37:30|40898.6|40858.6|40897.2|40857.2|40898.6|40858.6|40897.2|40857.2|0
1654735060000|2022-06-09 00:37:40|40898.6|40858.6|40898.6|40858.6|40898.6|40858.6|40898.6|40858.6|1
1654735070000|2022-06-09 00:37:50|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|0
1654735080000|2022-06-09 00:38:00|40898.6|40858.6|40897.2|40857.2|40898.6|40858.6|40897.2|40857.2|0
1654735090000|2022-06-09 00:38:10|40898.6|40858.6|40897.2|40857.2|40898.6|40858.6|40897.2|40857.2|0
1654735100000|2022-06-09 00:38:20|40898.6|40858.6|40897.2|40857.2|40898.6|40858.6|40897.2|40857.2|0
1654735110000|2022-06-09 00:38:30|40900.1|40860.1|40900.1|40860.1|40900.1|40860.1|40900.1|40860.1|1
1654735130000|2022-06-09 00:38:50|40903.6|40863.6|40903.6|40863.6|40903.6|40863.6|40903.6|40863.6|0
1654735140000|2022-06-09 00:39:00|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|0
1654735150000|2022-06-09 00:39:10|||||||||1
1654735180000|2022-06-09 00:39:40|40898.6|40858.6|40897.2|40857.2|40898.6|40858.6|40897.2|40857.2|2
1654735200000|2022-06-09 00:40:00|40898.6|40858.6|40897.2|40857.2|40898.6|40858.6|40897.2|40857.2|0
1654735210000|2022-06-09 00:40:10|40897.1|40857.1|40897.1|40857.1|40897.1|40857.1|40897.1|40857.1|0
1654735250000|2022-06-09 00:40:50|40895.7|40855.7|40892.1|40852.1|40895.7|40855.7|40892.1|40852.1|0
1654735290000|2022-06-09 00:41:30|||||||||1
1654735400000|2022-06-09 00:43:20|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|5
1654735420000|2022-06-09 00:43:40|40908.6|40868.6|40912.1|40872.1|40912.1|40872.1|40908.6|40868.6|0
1654735440000|2022-06-09 00:44:00|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|2
1654735470000|2022-06-09 00:44:30|40902.1|40862.1|40903.6|40863.6|40903.6|40863.6|40902.1|40862.1|0
1654735500000|2022-06-09 00:45:00|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|0
1654735540000|2022-06-09 00:45:40|40903.5|40863.5|40903.5|40863.5|40903.5|40863.5|40903.5|40863.5|0
1654735560000|2022-06-09 00:46:00|40907.1|40867.1|40897.1|40857.1|40907.1|40867.1|40897.1|40857.1|0
1654735620000|2022-06-09 00:47:00|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|0
1654735630000|2022-06-09 00:47:10|40898.5|40858.5|40900|40860|40903.5|40863.5|40898.5|40858.5|1
1654735640000|2022-06-09 00:47:20|40898.5|40858.5|40900|40860|40900|40860|40898.5|40858.5|0
1654735650000|2022-06-09 00:47:30|40898.5|40858.5|40900|40860|40900|40860|40898.5|40858.5|0
1654735670000|2022-06-09 00:47:50|40898.5|40858.5|40900|40860|40900|40860|40898.5|40858.5|0
1654735680000|2022-06-09 00:48:00|40898.5|40858.5|40898.5|40858.5|40900|40860|40898.5|40858.5|0
1654735690000|2022-06-09 00:48:10|40900|40860|40897.1|40857.1|40900|40860|40897.1|40857.1|1
1654735710000|2022-06-09 00:48:30|40895.6|40855.6|40892.1|40852.1|40895.6|40855.6|40892.1|40852.1|0
1654735720000|2022-06-09 00:48:40|40897.1|40857.1|40897.1|40857.1|40897.1|40857.1|40897.1|40857.1|0
1654735740000|2022-06-09 00:49:00|40892.1|40852.1|40892.1|40852.1|40892.1|40852.1|40892.1|40852.1|0
1654735750000|2022-06-09 00:49:10|40893.5|40853.5|40897.1|40857.1|40897.1|40857.1|40893.5|40853.5|0
1654735760000|2022-06-09 00:49:20|40889.2|40849.2|40889.2|40849.2|40889.2|40849.2|40889.2|40849.2|9
1654735780000|2022-06-09 00:49:40|40892.7|40852.7|40892.7|40852.7|40892.7|40852.7|40892.7|40852.7|0
1654735800000|2022-06-09 00:50:00|40889.2|40849.2|40874.8|40834.8|40889.2|40849.2|40874.8|40834.8|12
1654735810000|2022-06-09 00:50:10|40879.8|40839.8|40879.8|40839.8|40879.8|40839.8|40879.8|40839.8|0
1654735820000|2022-06-09 00:50:20|40881.3|40841.3|40881.3|40841.3|40881.3|40841.3|40881.3|40841.3|0
1654735870000|2022-06-09 00:51:10|40877.7|40837.7|40877.7|40837.7|40877.7|40837.7|40877.7|40837.7|0
1654735880000|2022-06-09 00:51:20|40876.3|40836.3|40876.3|40836.3|40876.3|40836.3|40876.3|40836.3|0
1654735900000|2022-06-09 00:51:40|40862.7|40822.7|40861.3|40821.3|40862.7|40822.7|40857.7|40817.7|6
1654735920000|2022-06-09 00:52:00|40864.2|40824.2|40875.6|40835.6|40875.6|40835.6|40862.7|40822.7|5
1654735930000|2022-06-09 00:52:10|40877|40837|40877|40837|40877|40837|40877|40837|0
1654736030000|2022-06-09 00:53:50|40880.6|40840.6|40880.6|40840.6|40880.6|40840.6|40880.6|40840.6|1
1654736090000|2022-06-09 00:54:50|40879.1|40839.1|40877.7|40837.7|40879.1|40839.1|40877.7|40837.7|0
1654736110000|2022-06-09 00:55:10|40870.6|40830.6|40870.6|40830.6|40870.6|40830.6|40870.6|40830.6|0
1654736130000|2022-06-09 00:55:30|40874.1|40834.1|40874.1|40834.1|40874.1|40834.1|40874.1|40834.1|0
1654736180000|2022-06-09 00:56:20|40872.7|40832.7|40877.7|40837.7|40877.7|40837.7|40872.7|40832.7|1
1654736190000|2022-06-09 00:56:30|40874.1|40834.1|40874.1|40834.1|40874.1|40834.1|40874.1|40834.1|0
1654736370000|2022-06-09 00:59:30|40877.6|40837.6|40881.2|40841.2|40881.2|40841.2|40877.6|40837.6|0
1654736380000|2022-06-09 00:59:40|40877.6|40837.6|40881.2|40841.2|40881.2|40841.2|40877.6|40837.6|0
1654736390000|2022-06-09 00:59:50|40882.6|40842.6|40891.2|40851.2|40891.2|40851.2|40882.6|40842.6|0
1654736400000|2022-06-09 01:00:00|40894.7|40854.7|40864.7|40824.7|40897.6|40857.6|40853.3|40813.3|16
1654736410000|2022-06-09 01:00:10|40874.7|40834.7|40887.6|40847.6|40887.6|40847.6|40867.6|40827.6|11
1654736420000|2022-06-09 01:00:20|40886.2|40846.2|40886.2|40846.2|40887.6|40847.6|40881.2|40841.2|1
1654736430000|2022-06-09 01:00:30|40887.6|40847.6|40884.7|40844.7|40887.6|40847.6|40884.7|40844.7|0
1654736440000|2022-06-09 01:00:40|40886.2|40846.2|40876.2|40836.2|40886.2|40846.2|40874.7|40834.7|0
1654736450000|2022-06-09 01:00:50|40877.6|40837.6|40894.7|40854.7|40896.2|40856.2|40877.6|40837.6|0
1654736460000|2022-06-09 01:01:00|40891.2|40851.2|40879.7|40839.7|40894.7|40854.7|40879.7|40839.7|2
1654736470000|2022-06-09 01:01:10|40883.3|40843.3|40876.2|40836.2|40884.7|40844.7|40876.2|40836.2|1
1654736480000|2022-06-09 01:01:20|40879.7|40839.7|40869.7|40829.7|40879.7|40839.7|40869.7|40829.7|1
1654736500000|2022-06-09 01:01:40|40866.2|40826.2|40864.7|40824.7|40866.2|40826.2|40864.7|40824.7|1
1654736510000|2022-06-09 01:01:50|40866.2|40826.2|40864.7|40824.7|40866.2|40826.2|40863.3|40823.3|2
1654736520000|2022-06-09 01:02:00|40866.2|40826.2|40863.3|40823.3|40868.3|40828.3|40859.7|40819.7|2
1654736530000|2022-06-09 01:02:10|40859.7|40819.7|40858.3|40818.3|40859.7|40819.7|40853.3|40813.3|1
1654736540000|2022-06-09 01:02:20|40856.8|40816.8|40853.3|40813.3|40859.7|40819.7|40853.3|40813.3|2
1654736550000|2022-06-09 01:02:30|40854.7|40814.7|40853.3|40813.3|40854.7|40814.7|40853.3|40813.3|1
1654736560000|2022-06-09 01:02:40|40856.8|40816.8|40858.3|40818.3|40859.7|40819.7|40856.8|40816.8|1
1654736570000|2022-06-09 01:02:50|40854.7|40814.7|40863.3|40823.3|40868.3|40828.3|40854.7|40814.7|1
1654736580000|2022-06-09 01:03:00|40859.7|40819.7|40859.7|40819.7|40864.7|40824.7|40859.7|40819.7|1
1654736590000|2022-06-09 01:03:10|40868.3|40828.3|40859.7|40819.7|40874.7|40834.7|40859.7|40819.7|2
1654736610000|2022-06-09 01:03:30|40864.7|40824.7|40861.2|40821.2|40864.7|40824.7|40859.7|40819.7|6
1654736620000|2022-06-09 01:03:40|40859.7|40819.7|40884|40844|40896.2|40856.2|40859.7|40819.7|13
1654736630000|2022-06-09 01:03:50|40882.6|40842.6|40897.6|40857.6|40897.6|40857.6|40882.6|40842.6|7
1654736640000|2022-06-09 01:04:00|40894|40854|40872.6|40832.6|40894|40854|40872.6|40832.6|7
1654736650000|2022-06-09 01:04:10|40877.6|40837.6|40884.7|40844.7|40884.7|40844.7|40877.6|40837.6|4
1654736660000|2022-06-09 01:04:20|40893.3|40853.3|40894.7|40854.7|40894.7|40854.7|40893.3|40853.3|1
1654736670000|2022-06-09 01:04:30|40896.1|40856.1|40894.7|40854.7|40896.1|40856.1|40894.7|40854.7|1
1654736680000|2022-06-09 01:04:40|40899.7|40859.7|40899.7|40859.7|40899.7|40859.7|40899.7|40859.7|0
1654736700000|2022-06-09 01:05:00|40894.7|40854.7|40884.7|40844.7|40898.3|40858.3|40884.7|40844.7|2
1654736710000|2022-06-09 01:05:10|40879.7|40839.7|40874.7|40834.7|40879.7|40839.7|40871.1|40831.1|1
1654736720000|2022-06-09 01:05:20|40877.6|40837.6|40877.6|40837.6|40877.6|40837.6|40877.6|40837.6|0
1654736730000|2022-06-09 01:05:30|40876.1|40836.1|40877.6|40837.6|40877.6|40837.6|40874.7|40834.7|0
1654736740000|2022-06-09 01:05:40|40876.1|40836.1|40874.7|40834.7|40876.1|40836.1|40874.7|40834.7|1
1654736750000|2022-06-09 01:05:50|40869.7|40829.7|40869.7|40829.7|40869.7|40829.7|40869.7|40829.7|0
1654736760000|2022-06-09 01:06:00|40874.7|40834.7|40869.7|40829.7|40874.7|40834.7|40869.7|40829.7|0
1654736770000|2022-06-09 01:06:10|40871.1|40831.1|40876.1|40836.1|40876.1|40836.1|40869.7|40829.7|0
1654736780000|2022-06-09 01:06:20|40879.7|40839.7|40884.7|40844.7|40884.7|40844.7|40879.7|40839.7|2
1654736790000|2022-06-09 01:06:30|40888.2|40848.2|40884.7|40844.7|40888.2|40848.2|40884.7|40844.7|0
1654736830000|2022-06-09 01:07:10|40881.1|40841.1|40879.7|40839.7|40881.1|40841.1|40879.7|40839.7|0
1654736840000|2022-06-09 01:07:20|40874.7|40834.7|40869.7|40829.7|40874.7|40834.7|40869.7|40829.7|0
1654736850000|2022-06-09 01:07:30|40871.1|40831.1|40874.7|40834.7|40874.7|40834.7|40869.7|40829.7|0
1654736860000|2022-06-09 01:07:40|40876.1|40836.1|40866.1|40826.1|40876.1|40836.1|40866.1|40826.1|1
1654736870000|2022-06-09 01:07:50|40864.7|40824.7|40861.1|40821.1|40864.7|40824.7|40861.1|40821.1|1
1654736880000|2022-06-09 01:08:00|40871.1|40831.1|40884.7|40844.7|40884.7|40844.7|40871.1|40831.1|1
1654736890000|2022-06-09 01:08:10|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|0
1654736900000|2022-06-09 01:08:20|40884.7|40844.7|40884.7|40844.7|40888.2|40848.2|40884.7|40844.7|0
1654736910000|2022-06-09 01:08:30|40883.2|40843.2|40891.1|40851.1|40894.7|40854.7|40879.7|40839.7|1
1654736920000|2022-06-09 01:08:40|40894.7|40854.7|40894.7|40854.7|40894.7|40854.7|40887.6|40847.6|0
1654736940000|2022-06-09 01:09:00|40896.1|40856.1|40891.1|40851.1|40896.1|40856.1|40891.1|40851.1|0
1654736950000|2022-06-09 01:09:10|40894.7|40854.7|40901.1|40861.1|40901.1|40861.1|40894.7|40854.7|0
1654736960000|2022-06-09 01:09:20|40902.5|40862.5|40901.1|40861.1|40902.5|40862.5|40901.1|40861.1|0
1654737000000|2022-06-09 01:10:00|40897.5|40857.5|40887.5|40847.5|40897.5|40857.5|40887.5|40847.5|3
1654737020000|2022-06-09 01:10:20|40889|40849|40896.1|40856.1|40896.1|40856.1|40889|40849|0
1654737030000|2022-06-09 01:10:30|40897.5|40857.5|40897.5|40857.5|40897.5|40857.5|40897.5|40857.5|0
1654737040000|2022-06-09 01:10:40|40901.1|40861.1|40901.1|40861.1|40901.1|40861.1|40901.1|40861.1|0
1654737090000|2022-06-09 01:11:30|40904|40864|40904|40864|40904|40864|40904|40864|0
1654737110000|2022-06-09 01:11:50|40917.5|40877.5|40917.5|40877.5|40917.5|40877.5|40917.5|40877.5|1
1654737130000|2022-06-09 01:12:10|40919|40879|40927.5|40887.5|40927.5|40887.5|40919|40879|0
1654737140000|2022-06-09 01:12:20|40924|40884|40927.5|40887.5|40927.5|40887.5|40924|40884|0
1654737150000|2022-06-09 01:12:30|40924|40884|40927.5|40887.5|40927.5|40887.5|40924|40884|0
1654737160000|2022-06-09 01:12:40|40929|40889|40927.5|40887.5|40929|40889|40927.5|40887.5|1
1654737170000|2022-06-09 01:12:50|40924|40884|40927.5|40887.5|40927.5|40887.5|40924|40884|0
1654737180000|2022-06-09 01:13:00|40924|40884|40924|40884|40927.5|40887.5|40919|40879|1
1654737190000|2022-06-09 01:13:10|40927.5|40887.5|40927.5|40887.5|40927.5|40887.5|40927.5|40887.5|0
1654737220000|2022-06-09 01:13:40|40917.5|40877.5|40917.5|40877.5|40917.5|40877.5|40917.5|40877.5|0
1654737230000|2022-06-09 01:13:50|40927.5|40887.5|40927.5|40887.5|40929|40889|40927.5|40887.5|1
1654737250000|2022-06-09 01:14:10|40932.5|40892.5|40927.5|40887.5|40932.5|40892.5|40927.5|40887.5|1
1654737260000|2022-06-09 01:14:20|40931.1|40891.1|40941.1|40901.1|40941.1|40901.1|40931.1|40891.1|0
1654737270000|2022-06-09 01:14:30|40934.6|40894.6|40927.5|40887.5|40937.5|40897.5|40927.5|40887.5|0
1654737280000|2022-06-09 01:14:40|40934.6|40894.6|40924.6|40884.6|40934.6|40894.6|40924.6|40884.6|1
1654737290000|2022-06-09 01:14:50|40926.1|40886.1|40934.6|40894.6|40934.6|40894.6|40919.6|40879.6|3
1654737300000|2022-06-09 01:15:00|40927.5|40887.5|40926.1|40886.1|40927.5|40887.5|40926.1|40886.1|0
1654737310000|2022-06-09 01:15:10|40924.6|40884.6|40921.1|40881.1|40924.6|40884.6|40917.5|40877.5|0
1654737320000|2022-06-09 01:15:20|40924.6|40884.6|40914.6|40874.6|40924.6|40884.6|40911|40871|0
1654737330000|2022-06-09 01:15:30|40911|40871|40907.5|40867.5|40911|40871|40907.5|40867.5|0
1654737340000|2022-06-09 01:15:40|40906|40866|40921|40881|40921|40881|40906|40866|4
1654737360000|2022-06-09 01:16:00|40924.6|40884.6|40924.6|40884.6|40924.6|40884.6|40924.6|40884.6|1
1654737400000|2022-06-09 01:16:40|40921|40881|40924.6|40884.6|40924.6|40884.6|40921|40881|0
1654737410000|2022-06-09 01:16:50|40921|40881|40924.6|40884.6|40924.6|40884.6|40916|40876|0
1654737420000|2022-06-09 01:17:00|40926|40886|40926|40886|40926|40886|40926|40886|0
1654737430000|2022-06-09 01:17:10|40934.6|40894.6|40934.6|40894.6|40934.6|40894.6|40927.5|40887.5|1
1654737440000|2022-06-09 01:17:20|40931|40891|40937.5|40897.5|40937.5|40897.5|40931|40891|0
1654737450000|2022-06-09 01:17:30|40941|40901|40941|40901|40941|40901|40941|40901|0
1654737460000|2022-06-09 01:17:40|40937.5|40897.5|40937.5|40897.5|40941|40901|40937.5|40897.5|1
1654737470000|2022-06-09 01:17:50|40933.9|40893.9|40937.5|40897.5|40937.5|40897.5|40930.4|40890.4|0
1654737480000|2022-06-09 01:18:00|40932.5|40892.5|40937.5|40897.5|40937.5|40897.5|40928.9|40888.9|1
1654737500000|2022-06-09 01:18:20|40928.9|40888.9|40927.5|40887.5|40930.4|40890.4|40927.5|40887.5|1
1654737530000|2022-06-09 01:18:50|40928.9|40888.9|40936|40896|40936|40896|40922.5|40882.5|1
1654737540000|2022-06-09 01:19:00|40934.6|40894.6|40937.5|40897.5|40937.5|40897.5|40934.6|40894.6|0
1654737560000|2022-06-09 01:19:20|40927.5|40887.5|40927.5|40887.5|40927.5|40887.5|40927.5|40887.5|2
1654737590000|2022-06-09 01:19:50|40928.9|40888.9|40937.5|40897.5|40941|40901|40928.9|40888.9|0
1654737600000|2022-06-09 01:20:00|40936|40896|40943.9|40903.9|40943.9|40903.9|40936|40896|1
1654737620000|2022-06-09 01:20:20|40945.3|40905.3|40943.9|40903.9|40945.3|40905.3|40943.9|40903.9|0
1654737630000|2022-06-09 01:20:30|40940.3|40900.3|40943.9|40903.9|40945.3|40905.3|40940.3|40900.3|2
1654737640000|2022-06-09 01:20:40|40945.3|40905.3|40946.8|40906.8|40950.3|40910.3|40945.3|40905.3|1
1654737650000|2022-06-09 01:20:50|40950.3|40910.3|40950.3|40910.3|40951.8|40911.8|40950.3|40910.3|0
1654737660000|2022-06-09 01:21:00|40946.8|40906.8|40951.8|40911.8|40951.8|40911.8|40946.8|40906.8|0
1654737670000|2022-06-09 01:21:10|40950.3|40910.3|40946.8|40906.8|40950.3|40910.3|40946.8|40906.8|2
1654737680000|2022-06-09 01:21:20|40943.9|40903.9|40940.3|40900.3|40943.9|40903.9|40940.3|40900.3|2
1654737690000|2022-06-09 01:21:30|40943.9|40903.9|40940.3|40900.3|40945.3|40905.3|40940.3|40900.3|0
1654737700000|2022-06-09 01:21:40|40943.9|40903.9|40945.3|40905.3|40945.3|40905.3|40940.3|40900.3|0
1654737710000|2022-06-09 01:21:50|40940.3|40900.3|40940.3|40900.3|40940.3|40900.3|40930.3|40890.3|1
1654737720000|2022-06-09 01:22:00|40943.9|40903.9|40933.9|40893.9|40943.9|40903.9|40933.9|40893.9|0
1654737730000|2022-06-09 01:22:10|40937.4|40897.4|40933.9|40893.9|40938.9|40898.9|40930.3|40890.3|2
1654737740000|2022-06-09 01:22:20|40935.3|40895.3|40935.3|40895.3|40935.3|40895.3|40935.3|40895.3|0
1654737750000|2022-06-09 01:22:30|40938.9|40898.9|40938.9|40898.9|40943.9|40903.9|40937.4|40897.4|1
1654737760000|2022-06-09 01:22:40|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|40940.3|40900.3|0
1654737800000|2022-06-09 01:23:20|40942.4|40902.4|40935.3|40895.3|40942.4|40902.4|40935.3|40895.3|0
1654737820000|2022-06-09 01:23:40|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|0
1654737830000|2022-06-09 01:23:50|||||||||1
1654737840000|2022-06-09 01:24:00|40940.3|40900.3|40940.3|40900.3|40940.3|40900.3|40940.3|40900.3|1
1654737850000|2022-06-09 01:24:10|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|0
1654737880000|2022-06-09 01:24:40|40942.4|40902.4|40943.9|40903.9|40943.9|40903.9|40942.4|40902.4|1
1654737900000|2022-06-09 01:25:00|40938.9|40898.9|40938.9|40898.9|40938.9|40898.9|40938.9|40898.9|0
1654737910000|2022-06-09 01:25:10|40935.3|40895.3|40933.8|40893.8|40935.3|40895.3|40928.8|40888.8|4
1654737920000|2022-06-09 01:25:20|40937.4|40897.4|40935.3|40895.3|40943.8|40903.8|40933.8|40893.8|2
1654737940000|2022-06-09 01:25:40|40930.3|40890.3|40928.8|40888.8|40930.3|40890.3|40928.8|40888.8|2
1654737950000|2022-06-09 01:25:50|40927.4|40887.4|40927.4|40887.4|40933.8|40893.8|40927.4|40887.4|2
1654737960000|2022-06-09 01:26:00|40920.3|40880.3|40920.3|40880.3|40920.3|40880.3|40920.3|40880.3|0
1654737970000|2022-06-09 01:26:10|40927.4|40887.4|40927.4|40887.4|40928.8|40888.8|40927.4|40887.4|0
1654737980000|2022-06-09 01:26:20|40923.8|40883.8|40923.8|40883.8|40923.8|40883.8|40923.8|40883.8|0
1654737990000|2022-06-09 01:26:30|40927.4|40887.4|40927.4|40887.4|40927.4|40887.4|40922.4|40882.4|0
1654738000000|2022-06-09 01:26:40|40925.9|40885.9|40917.4|40877.4|40925.9|40885.9|40917.4|40877.4|3
1654738040000|2022-06-09 01:27:20|40918.8|40878.8|40918.8|40878.8|40918.8|40878.8|40918.8|40878.8|1
1654738050000|2022-06-09 01:27:30|40917.4|40877.4|40912.4|40872.4|40917.4|40877.4|40910.3|40870.3|0
1654738060000|2022-06-09 01:27:40|40908.8|40868.8|40907.4|40867.4|40908.8|40868.8|40907.4|40867.4|3
1654738070000|2022-06-09 01:27:50|40908.8|40868.8|40908.8|40868.8|40908.8|40868.8|40908.8|40868.8|0
1654738090000|2022-06-09 01:28:10|40907.4|40867.4|40887.4|40847.4|40908.8|40868.8|40883.8|40843.8|7
1654738100000|2022-06-09 01:28:20|40882.4|40842.4|40877.4|40837.4|40882.4|40842.4|40877.4|40837.4|3
1654738120000|2022-06-09 01:28:40|40873.8|40833.8|40873.8|40833.8|40873.8|40833.8|40873.8|40833.8|0
1654738140000|2022-06-09 01:29:00|40877.4|40837.4|40877.4|40837.4|40877.4|40837.4|40877.4|40837.4|0
1654738150000|2022-06-09 01:29:10|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|1
1654738160000|2022-06-09 01:29:20|40888.8|40848.8|40888.8|40848.8|40888.8|40848.8|40888.8|40848.8|0
1654738170000|2022-06-09 01:29:30|40893.8|40853.8|40888.8|40848.8|40897.4|40857.4|40888.8|40848.8|0
1654738180000|2022-06-09 01:29:40|40887.4|40847.4|40887.4|40847.4|40888.8|40848.8|40887.4|40847.4|0
1654738200000|2022-06-09 01:30:00|40888.8|40848.8|40888.8|40848.8|40888.8|40848.8|40888.8|40848.8|0
1654738210000|2022-06-09 01:30:10|40892.4|40852.4|40887.4|40847.4|40892.4|40852.4|40887.4|40847.4|1
1654738220000|2022-06-09 01:30:20|40883.8|40843.8|40887.4|40847.4|40887.4|40847.4|40883.8|40843.8|0
1654738250000|2022-06-09 01:30:50|40888.8|40848.8|40888.8|40848.8|40888.8|40848.8|40887.4|40847.4|0
1654738260000|2022-06-09 01:31:00|40887.4|40847.4|40888.8|40848.8|40888.8|40848.8|40887.4|40847.4|0
1654738270000|2022-06-09 01:31:10|40892.4|40852.4|40903.8|40863.8|40903.8|40863.8|40888.8|40848.8|1
1654738280000|2022-06-09 01:31:20|40907.4|40867.4|40907.3|40867.3|40907.4|40867.4|40903.8|40863.8|0
1654738300000|2022-06-09 01:31:40|40903.8|40863.8|40907.3|40867.3|40907.3|40867.3|40903.8|40863.8|0
1654738310000|2022-06-09 01:31:50|40903.8|40863.8|40917.3|40877.3|40917.3|40877.3|40903.8|40863.8|0
1654738320000|2022-06-09 01:32:00|40918.8|40878.8|40923.8|40883.8|40923.8|40883.8|40918.8|40878.8|1
1654738330000|2022-06-09 01:32:10|40927.3|40887.3|40920.2|40880.2|40927.3|40887.3|40918.8|40878.8|2
1654738340000|2022-06-09 01:32:20|40927.3|40887.3|40927.3|40887.3|40927.3|40887.3|40927.3|40887.3|0
1654738350000|2022-06-09 01:32:30|40923.8|40883.8|40907.3|40867.3|40923.8|40883.8|40907.3|40867.3|1
1654738360000|2022-06-09 01:32:40|40912.3|40872.3|40917.3|40877.3|40917.3|40877.3|40912.3|40872.3|0
1654738380000|2022-06-09 01:33:00|40913.8|40873.8|40913.8|40873.8|40913.8|40873.8|40913.8|40873.8|0
1654738390000|2022-06-09 01:33:10|40917.3|40877.3|40918.8|40878.8|40918.8|40878.8|40917.3|40877.3|0
1654738400000|2022-06-09 01:33:20|40917.3|40877.3|40920.2|40880.2|40920.2|40880.2|40917.3|40877.3|1
1654738410000|2022-06-09 01:33:30|40927.3|40887.3|40927.3|40887.3|40927.3|40887.3|40927.3|40887.3|0
1654738420000|2022-06-09 01:33:40|40928.8|40888.8|40928.8|40888.8|40928.8|40888.8|40928.8|40888.8|0
1654738430000|2022-06-09 01:33:50|40937.3|40897.3|40937.3|40897.3|40937.3|40897.3|40937.3|40897.3|1
1654738440000|2022-06-09 01:34:00|40938.8|40898.8|40940.2|40900.2|40940.2|40900.2|40938.8|40898.8|2
1654738450000|2022-06-09 01:34:10|40943.8|40903.8|40946.7|40906.7|40946.7|40906.7|40940.2|40900.2|0
1654738460000|2022-06-09 01:34:20|40940.2|40900.2|40940.2|40900.2|40943.8|40903.8|40940.2|40900.2|1
1654738500000|2022-06-09 01:35:00|40938.8|40898.8|40938.8|40898.8|40940.2|40900.2|40938.8|40898.8|0
1654738510000|2022-06-09 01:35:10|40940.2|40900.2|40943.8|40903.8|40943.8|40903.8|40940.2|40900.2|0
1654738530000|2022-06-09 01:35:30|40947.3|40907.3|40943.8|40903.8|40947.3|40907.3|40943.8|40903.8|0
1654738550000|2022-06-09 01:35:50|40940.2|40900.2|40940.2|40900.2|40940.2|40900.2|40940.2|40900.2|0
1654738570000|2022-06-09 01:36:10|40943.7|40903.7|40946.6|40906.6|40946.6|40906.6|40940.2|40900.2|1
1654738590000|2022-06-09 01:36:30|40940.2|40900.2|40940.2|40900.2|40940.2|40900.2|40940.2|40900.2|0
1654738600000|2022-06-09 01:36:40|40941.6|40901.6|40946.6|40906.6|40946.6|40906.6|40941.6|40901.6|0
1654738620000|2022-06-09 01:37:00|40950.2|40910.2|40946.6|40906.6|40950.2|40910.2|40946.6|40906.6|1
1654738660000|2022-06-09 01:37:40|40951.6|40911.6|40951.6|40911.6|40951.6|40911.6|40951.6|40911.6|0
1654738670000|2022-06-09 01:37:50|40949.5|40909.5|40949.5|40909.5|40949.5|40909.5|40949.5|40909.5|1
1654738680000|2022-06-09 01:38:00|40948.1|40908.1|40939.5|40899.5|40948.1|40908.1|40939.5|40899.5|1
1654738690000|2022-06-09 01:38:10|40938.1|40898.1|40933.1|40893.1|40938.1|40898.1|40933.1|40893.1|0
1654738710000|2022-06-09 01:38:30|40938.1|40898.1|40943.1|40903.1|40948.1|40908.1|40938.1|40898.1|2
1654738720000|2022-06-09 01:38:40|40936.6|40896.6|40926.6|40886.6|40936.6|40896.6|40926.6|40886.6|0
1654738730000|2022-06-09 01:38:50|40923.1|40883.1|40930.2|40890.2|40930.2|40890.2|40923.1|40883.1|0
1654738740000|2022-06-09 01:39:00|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|0
1654738750000|2022-06-09 01:39:10|40923|40883|40923|40883|40923|40883|40923|40883|0
1654738780000|2022-06-09 01:39:40|40930.2|40890.2|40940.2|40900.2|40940.2|40900.2|40930.2|40890.2|7
1654738790000|2022-06-09 01:39:50|40935.2|40895.2|40948|40908|40948|40908|40933|40893|1
1654738800000|2022-06-09 01:40:00|40955.9|40915.9|40955.9|40915.9|40955.9|40915.9|40952.4|40912.4|16
1654738810000|2022-06-09 01:40:10|40973|40933|40979.5|40939.5|40979.5|40939.5|40973|40933|4
1654738820000|2022-06-09 01:40:20|40973|40933|40980.9|40940.9|40980.9|40940.9|40970.9|40930.9|2
1654738830000|2022-06-09 01:40:30|40984.5|40944.5|40989.5|40949.5|40989.5|40949.5|40980.9|40940.9|6
1654738840000|2022-06-09 01:40:40|40985.9|40945.9|40989.5|40949.5|40989.5|40949.5|40985.9|40945.9|0
1654738860000|2022-06-09 01:41:00|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|40980.9|40940.9|0
1654738870000|2022-06-09 01:41:10|40984.5|40944.5|40984.5|40944.5|40984.5|40944.5|40984.5|40944.5|0
1654738880000|2022-06-09 01:41:20|40980.9|40940.9|40988|40948|40993|40953|40974.5|40934.5|7
1654738890000|2022-06-09 01:41:30|40984.5|40944.5|40984.5|40944.5|40984.5|40944.5|40984.5|40944.5|0
1654738900000|2022-06-09 01:41:40|40980.9|40940.9|40983|40943|40985.9|40945.9|40980.9|40940.9|12
1654738910000|2022-06-09 01:41:50|40985.9|40945.9|40998|40958|40998|40958|40983|40943|1
1654738920000|2022-06-09 01:42:00|40999.5|40959.5|41002.4|40962.4|41002.4|40962.4|40999.5|40959.5|1
1654738930000|2022-06-09 01:42:10|41005.9|40965.9|40999.5|40959.5|41005.9|40965.9|40995.9|40955.9|0
1654738960000|2022-06-09 01:42:40|40998|40958|40990.9|40950.9|40998|40958|40990.9|40950.9|0
1654738970000|2022-06-09 01:42:50|40994.5|40954.5|41000.9|40960.9|41000.9|40960.9|40994.5|40954.5|5
1654738980000|2022-06-09 01:43:00|40999.5|40959.5|40999.5|40959.5|41000.9|40960.9|40999.5|40959.5|0
1654738990000|2022-06-09 01:43:10|40998|40958|40990.9|40950.9|40998|40958|40990.9|40950.9|1
1654739000000|2022-06-09 01:43:20|40994.5|40954.5|40994.5|40954.5|40994.5|40954.5|40994.5|40954.5|0
1654739010000|2022-06-09 01:43:30|40990.9|40950.9|40995.9|40955.9|40999.5|40959.5|40990.9|40950.9|0
1654739020000|2022-06-09 01:43:40|40994.5|40954.5|40994.5|40954.5|40994.5|40954.5|40994.5|40954.5|0
1654739030000|2022-06-09 01:43:50|40994.4|40954.4|40995.9|40955.9|41000.9|40960.9|40994.4|40954.4|0
1654739040000|2022-06-09 01:44:00|40999.4|40959.4|40999.4|40959.4|40999.4|40959.4|40999.4|40959.4|0
1654739050000|2022-06-09 01:44:10|40998|40958|41000.9|40960.9|41000.9|40960.9|40998|40958|0
1654739070000|2022-06-09 01:44:30|40995.9|40955.9|40994.4|40954.4|40995.9|40955.9|40994.4|40954.4|0
1654739080000|2022-06-09 01:44:40|40990.9|40950.9|40990.9|40950.9|40990.9|40950.9|40985.9|40945.9|1
1654739090000|2022-06-09 01:44:50|40994.4|40954.4|40989.4|40949.4|40994.4|40954.4|40989.4|40949.4|0
1654739100000|2022-06-09 01:45:00|40984.4|40944.4|40984.4|40944.4|40984.4|40944.4|40984.4|40944.4|0
1654739110000|2022-06-09 01:45:10|40985.9|40945.9|40993|40953|40993|40953|40985.9|40945.9|1
1654739150000|2022-06-09 01:45:50|40985.9|40945.9|40984.4|40944.4|40994.4|40954.4|40984.4|40944.4|1
1654739170000|2022-06-09 01:46:10|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|0
1654739190000|2022-06-09 01:46:30|40993|40953|40993|40953|40993|40953|40993|40953|0
1654739200000|2022-06-09 01:46:40|40989.4|40949.4|40988|40948|40989.4|40949.4|40988|40948|0
1654739210000|2022-06-09 01:46:50|40993|40953|40993|40953|40994.4|40954.4|40984.4|40944.4|0
1654739230000|2022-06-09 01:47:10|40991.5|40951.5|40993|40953|40993|40953|40985.9|40945.9|0
1654739240000|2022-06-09 01:47:20|40991.5|40951.5|40993|40953|40993|40953|40984.4|40944.4|0
1654739250000|2022-06-09 01:47:30|40984.4|40944.4|40984.4|40944.4|40984.4|40944.4|40984.4|40944.4|1
1654739270000|2022-06-09 01:47:50|40978|40938|40983|40943|40983|40943|40974.4|40934.4|1
1654739310000|2022-06-09 01:48:30|40975.8|40935.8|40978|40938|40983|40943|40975.8|40935.8|1
1654739320000|2022-06-09 01:48:40|40983|40943|40983|40943|40983|40943|40979.4|40939.4|0
1654739340000|2022-06-09 01:49:00|40986.5|40946.5|40983|40943|40986.5|40946.5|40983|40943|0
1654739370000|2022-06-09 01:49:30|40984.4|40944.4|40983|40943|40984.4|40944.4|40983|40943|0
1654739400000|2022-06-09 01:50:00|40982.9|40942.9|40974.4|40934.4|40982.9|40942.9|40974.4|40934.4|0
1654739410000|2022-06-09 01:50:10|40979.4|40939.4|40965.8|40925.8|40982.9|40942.9|40965.8|40925.8|1
1654739420000|2022-06-09 01:50:20|40969.4|40929.4|40972.9|40932.9|40972.9|40932.9|40962.9|40922.9|0
1654739470000|2022-06-09 01:51:10|40962.9|40922.9|40962.9|40922.9|40966.5|40926.5|40962.9|40922.9|0
1654739490000|2022-06-09 01:51:30|40961.5|40921.5|40952.9|40912.9|40961.5|40921.5|40952.9|40912.9|0
1654739510000|2022-06-09 01:51:50|40955.8|40915.8|40952.9|40912.9|40962.9|40922.9|40952.9|40912.9|0
1654739530000|2022-06-09 01:52:10|40945.8|40905.8|40952.9|40912.9|40952.9|40912.9|40945.8|40905.8|0
1654739550000|2022-06-09 01:52:30|40955.8|40915.8|40955.8|40915.8|40955.8|40915.8|40955.8|40915.8|0
1654739580000|2022-06-09 01:53:00|40964.4|40924.4|40964.4|40924.4|40964.4|40924.4|40962.9|40922.9|0
1654739590000|2022-06-09 01:53:10|40962.9|40922.9|40962.9|40922.9|40964.4|40924.4|40962.9|40922.9|0
1654739610000|2022-06-09 01:53:30|40954.4|40914.4|40955.8|40915.8|40955.8|40915.8|40954.4|40914.4|0
1654739620000|2022-06-09 01:53:40|40962.9|40922.9|40962.9|40922.9|40962.9|40922.9|40959.4|40919.4|0
1654739640000|2022-06-09 01:54:00|40955.8|40915.8|40947.9|40907.9|40955.8|40915.8|40945.8|40905.8|0
1654739650000|2022-06-09 01:54:10|40945.8|40905.8|40962.9|40922.9|40962.9|40922.9|40945.8|40905.8|10
1654739670000|2022-06-09 01:54:30|40964.3|40924.3|40969.3|40929.3|40969.3|40929.3|40964.3|40924.3|0
1654739680000|2022-06-09 01:54:40|40972.9|40932.9|40972.9|40932.9|40972.9|40932.9|40972.9|40932.9|0
1654739700000|2022-06-09 01:55:00|40974.3|40934.3|40974.3|40934.3|40974.3|40934.3|40972.9|40932.9|0
1654739710000|2022-06-09 01:55:10|40972.9|40932.9|40972.9|40932.9|40974.3|40934.3|40972.9|40932.9|0
1654739720000|2022-06-09 01:55:20|40974.3|40934.3|40974.3|40934.3|40974.3|40934.3|40974.3|40934.3|0
1654739730000|2022-06-09 01:55:30|40972.9|40932.9|40972.9|40932.9|40972.9|40932.9|40972.9|40932.9|0
1654739790000|2022-06-09 01:56:30|40974.3|40934.3|40972.9|40932.9|40974.3|40934.3|40972.9|40932.9|0
1654739810000|2022-06-09 01:56:50|40974.3|40934.3|40974.3|40934.3|40974.3|40934.3|40974.3|40934.3|1
1654739820000|2022-06-09 01:57:00|40972.9|40932.9|40972.9|40932.9|40972.9|40932.9|40972.9|40932.9|0
1654739830000|2022-06-09 01:57:10|40974.3|40934.3|40972.9|40932.9|40974.3|40934.3|40972.9|40932.9|0
1654739840000|2022-06-09 01:57:20|40974.3|40934.3|40972.9|40932.9|40974.3|40934.3|40972.9|40932.9|0
1654739880000|2022-06-09 01:58:00|40967.9|40927.9|40972.9|40932.9|40972.9|40932.9|40967.9|40927.9|0
1654739940000|2022-06-09 01:59:00|40964.3|40924.3|40964.3|40924.3|40964.3|40924.3|40964.3|40924.3|0
1654739950000|2022-06-09 01:59:10|40965.7|40925.7|40972.9|40932.9|40972.9|40932.9|40965.7|40925.7|0
1654739960000|2022-06-09 01:59:20|40964.3|40924.3|40964.3|40924.3|40964.3|40924.3|40964.3|40924.3|0
1654739970000|2022-06-09 01:59:30|40972.9|40932.9|40962.9|40922.9|40972.9|40932.9|40962.9|40922.9|0
1654739980000|2022-06-09 01:59:40|40964.3|40924.3|40967.9|40927.9|40972.9|40932.9|40964.3|40924.3|0
1654739990000|2022-06-09 01:59:50|40964.3|40924.3|40972.9|40932.9|40972.9|40932.9|40962.9|40922.9|0
1654740000000|2022-06-09 02:00:00|40967.9|40927.9|40972.9|40932.9|40972.9|40932.9|40964.3|40924.3|0
1654740010000|2022-06-09 02:00:10|40967.9|40927.9|40967.9|40927.9|40972.9|40932.9|40967.9|40927.9|0
1654740020000|2022-06-09 02:00:20|40971.4|40931.4|40972.9|40932.9|40974.3|40934.3|40971.4|40931.4|3
1654740030000|2022-06-09 02:00:30|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|0
1654740090000|2022-06-09 02:01:30|40971.4|40931.4|40976.4|40936.4|40976.4|40936.4|40971.4|40931.4|2
1654740150000|2022-06-09 02:02:30|40972.8|40932.8|40971.4|40931.4|40972.8|40932.8|40971.4|40931.4|0
1654740170000|2022-06-09 02:02:50|40972.8|40932.8|40972.8|40932.8|40976.4|40936.4|40971.4|40931.4|0
1654740180000|2022-06-09 02:03:00|40971.4|40931.4|40972.8|40932.8|40972.8|40932.8|40971.4|40931.4|0
1654740190000|2022-06-09 02:03:10|40971.4|40931.4|40971.4|40931.4|40971.4|40931.4|40971.4|40931.4|0
1654740220000|2022-06-09 02:03:40|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|0
1654740230000|2022-06-09 02:03:50|40977.8|40937.8|40976.4|40936.4|40977.8|40937.8|40976.4|40936.4|0
1654740240000|2022-06-09 02:04:00|40971.4|40931.4|40972.8|40932.8|40972.8|40932.8|40971.4|40931.4|0
1654740250000|2022-06-09 02:04:10|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|0
1654740320000|2022-06-09 02:05:20|40974.9|40934.9|40976.4|40936.4|40976.4|40936.4|40974.9|40934.9|0
1654740330000|2022-06-09 02:05:30|40977.8|40937.8|40977.8|40937.8|40977.8|40937.8|40976.4|40936.4|0
1654740340000|2022-06-09 02:05:40|40976.4|40936.4|40976.4|40936.4|40977.8|40937.8|40976.4|40936.4|0
1654740370000|2022-06-09 02:06:10|||||||||3
1654740380000|2022-06-09 02:06:20|||||||||3
1654740410000|2022-06-09 02:06:50|40977.8|40937.8|40976.4|40936.4|40977.8|40937.8|40976.4|40936.4|0
1654740430000|2022-06-09 02:07:10|40976.3|40936.3|40976.3|40936.3|40976.3|40936.3|40976.3|40936.3|0
1654740480000|2022-06-09 02:08:00|40977.8|40937.8|40979.2|40939.2|40979.2|40939.2|40977.8|40937.8|3
1654740490000|2022-06-09 02:08:10|40977.8|40937.8|40977.8|40937.8|40979.2|40939.2|40977.8|40937.8|0
1654740520000|2022-06-09 02:08:40|40976.3|40936.3|40976.3|40936.3|40976.3|40936.3|40976.3|40936.3|0
1654740530000|2022-06-09 02:08:50|40971.3|40931.3|40972.8|40932.8|40972.8|40932.8|40971.3|40931.3|0
1654740540000|2022-06-09 02:09:00|40971.3|40931.3|40971.3|40931.3|40972.8|40932.8|40971.3|40931.3|0
1654740550000|2022-06-09 02:09:10|40967.8|40927.8|40961.3|40921.3|40967.8|40927.8|40961.3|40921.3|1
1654740600000|2022-06-09 02:10:00|40964.9|40924.9|40966.3|40926.3|40967.8|40927.8|40964.9|40924.9|2
1654740610000|2022-06-09 02:10:10|40967.8|40927.8|40976.3|40936.3|40976.3|40936.3|40967.8|40927.8|2
1654740640000|2022-06-09 02:10:40|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1654740660000|2022-06-09 02:11:00|40976.3|40936.3|40977.8|40937.8|40977.8|40937.8|40976.3|40936.3|11
1654740670000|2022-06-09 02:11:10|40979.2|40939.2|40986.3|40946.3|40987.8|40947.8|40979.2|40939.2|0
1654740680000|2022-06-09 02:11:20|40982.8|40942.8|40986.3|40946.3|40986.3|40946.3|40982.8|40942.8|0
1654740690000|2022-06-09 02:11:30|40982.8|40942.8|40982.8|40942.8|40986.3|40946.3|40982.8|40942.8|0
1654740700000|2022-06-09 02:11:40|40982.7|40942.7|40982.7|40942.7|40982.7|40942.7|40982.7|40942.7|0
1654740710000|2022-06-09 02:11:50|40981.3|40941.3|40986.3|40946.3|40986.3|40946.3|40981.3|40941.3|0
1654740720000|2022-06-09 02:12:00|40981.3|40941.3|40981.3|40941.3|40981.3|40941.3|40981.3|40941.3|0
1654740730000|2022-06-09 02:12:10|40976.3|40936.3|40976.3|40936.3|40976.3|40936.3|40971.3|40931.3|0
1654740750000|2022-06-09 02:12:30|40972.7|40932.7|40976.3|40936.3|40976.3|40936.3|40972.7|40932.7|0
1654740810000|2022-06-09 02:13:30|40977.7|40937.7|40977.7|40937.7|40977.7|40937.7|40977.7|40937.7|0
1654740820000|2022-06-09 02:13:40|40976.3|40936.3|40976.3|40936.3|40976.3|40936.3|40976.3|40936.3|0
1654740840000|2022-06-09 02:14:00|40977.7|40937.7|40986.3|40946.3|40987.7|40947.7|40977.7|40937.7|0
1654740850000|2022-06-09 02:14:10|40987.7|40947.7|40986.3|40946.3|40987.7|40947.7|40986.3|40946.3|0
1654740860000|2022-06-09 02:14:20|40987.7|40947.7|40986.3|40946.3|40987.7|40947.7|40986.3|40946.3|0
1654740870000|2022-06-09 02:14:30|40987.7|40947.7|40986.3|40946.3|40987.7|40947.7|40986.3|40946.3|0
1654740880000|2022-06-09 02:14:40|40982.7|40942.7|40982.7|40942.7|40986.3|40946.3|40979.2|40939.2|0
1654740890000|2022-06-09 02:14:50|40977.7|40937.7|40969.2|40929.2|40977.7|40937.7|40969.2|40929.2|0
1654740900000|2022-06-09 02:15:00|40972.7|40932.7|40972.7|40932.7|40972.7|40932.7|40972.7|40932.7|0
1654741130000|2022-06-09 02:18:50|40967.7|40927.7|40972.7|40932.7|40972.7|40932.7|40967.7|40927.7|0
1654741220000|2022-06-09 02:20:20|40969.1|40929.1|40967.7|40927.7|40969.1|40929.1|40967.7|40927.7|0
1654741230000|2022-06-09 02:20:30|40971.2|40931.2|40972.7|40932.7|40972.7|40932.7|40971.2|40931.2|0
1654741340000|2022-06-09 02:22:20|40974.1|40934.1|40976.2|40936.2|40982.7|40942.7|40974.1|40934.1|0
1654741360000|2022-06-09 02:22:40|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|0
1654741400000|2022-06-09 02:23:20|||||||||1
1654741410000|2022-06-09 02:23:30|40972.6|40932.6|40977.6|40937.6|40977.6|40937.6|40972.6|40932.6|0
1654741430000|2022-06-09 02:23:50|40976.2|40936.2|40977.6|40937.6|40977.6|40937.6|40976.2|40936.2|0
1654741440000|2022-06-09 02:24:00|40972.6|40932.6|40972.6|40932.6|40972.6|40932.6|40972.6|40932.6|0
1654741450000|2022-06-09 02:24:10|40974.1|40934.1|40982.6|40942.6|40986.2|40946.2|40974.1|40934.1|1
1654741470000|2022-06-09 02:24:30|40979.1|40939.1|40977.6|40937.6|40981.2|40941.2|40977.6|40937.6|0
1654741480000|2022-06-09 02:24:40|40979.1|40939.1|40982.6|40942.6|40982.6|40942.6|40979.1|40939.1|0
1654741500000|2022-06-09 02:25:00|40977.6|40937.6|40979.1|40939.1|40979.1|40939.1|40977.6|40937.6|0
1654741510000|2022-06-09 02:25:10|40982.6|40942.6|40977.6|40937.6|40982.6|40942.6|40977.6|40937.6|0
1654741530000|2022-06-09 02:25:30|40982.6|40942.6|40982.6|40942.6|40982.6|40942.6|40982.6|40942.6|1
1654741660000|2022-06-09 02:27:40|40977.6|40937.6|40982.6|40942.6|40982.6|40942.6|40977.6|40937.6|0
1654741670000|2022-06-09 02:27:50|40979|40939|40982.6|40942.6|40982.6|40942.6|40979|40939|0
1654741700000|2022-06-09 02:28:20|40987.6|40947.6|40986.2|40946.2|40987.6|40947.6|40986.2|40946.2|0
1654741710000|2022-06-09 02:28:30|40987.6|40947.6|40986.2|40946.2|40987.6|40947.6|40986.2|40946.2|0
1654741740000|2022-06-09 02:29:00|40987.6|40947.6|40986.1|40946.1|40987.6|40947.6|40986.1|40946.1|0
1654741800000|2022-06-09 02:30:00|40977.6|40937.6|40976.1|40936.1|40977.6|40937.6|40976.1|40936.1|0
1654741810000|2022-06-09 02:30:10|40979.7|40939.7|40979.7|40939.7|40979.7|40939.7|40979.7|40939.7|0
1654741820000|2022-06-09 02:30:20|40977.6|40937.6|40981.1|40941.1|40981.1|40941.1|40976.1|40936.1|0
1654741830000|2022-06-09 02:30:30|40991.1|40951.1|40982.6|40942.6|40991.1|40951.1|40982.6|40942.6|0
1654741840000|2022-06-09 02:30:40|40986.1|40946.1|40986.1|40946.1|40986.1|40946.1|40986.1|40946.1|0
1654741850000|2022-06-09 02:30:50|40982.6|40942.6|40982.6|40942.6|40982.6|40942.6|40982.6|40942.6|0
1654741860000|2022-06-09 02:31:00|40977.6|40937.6|40986.1|40946.1|40986.1|40946.1|40977.6|40937.6|1
1654741900000|2022-06-09 02:31:40|40984.7|40944.7|40977.6|40937.6|40984.7|40944.7|40977.6|40937.6|1
1654741910000|2022-06-09 02:31:50|40979|40939|40986.1|40946.1|40986.1|40946.1|40977.6|40937.6|0
1654741920000|2022-06-09 02:32:00|40981.1|40941.1|40981.1|40941.1|40981.1|40941.1|40981.1|40941.1|0
1654741930000|2022-06-09 02:32:10|40982.6|40942.6|40986.1|40946.1|40986.1|40946.1|40982.6|40942.6|0
1654741960000|2022-06-09 02:32:40|||||||||1
1654741980000|2022-06-09 02:33:00|40987.6|40947.6|40986.1|40946.1|40987.6|40947.6|40986.1|40946.1|0
1654742000000|2022-06-09 02:33:20|40981.1|40941.1|40986.1|40946.1|40986.1|40946.1|40981.1|40941.1|0
1654742120000|2022-06-09 02:35:20|40984.7|40944.7|40981.1|40941.1|40984.7|40944.7|40981.1|40941.1|0
1654742130000|2022-06-09 02:35:30|40982.5|40942.5|40986.1|40946.1|40986.1|40946.1|40981.1|40941.1|0
1654742180000|2022-06-09 02:36:20|40976.1|40936.1|40972.5|40932.5|40976.1|40936.1|40972.5|40932.5|2
1654742230000|2022-06-09 02:37:10|40976.1|40936.1|40976.1|40936.1|40976.1|40936.1|40976.1|40936.1|0
1654742270000|2022-06-09 02:37:50|40977.5|40937.5|40979.6|40939.6|40979.6|40939.6|40976.1|40936.1|0
1654742280000|2022-06-09 02:38:00|40976.1|40936.1|40972.5|40932.5|40976.1|40936.1|40972.5|40932.5|0
1654742310000|2022-06-09 02:38:30|40973.9|40933.9|40972.5|40932.5|40973.9|40933.9|40972.5|40932.5|0
1654742400000|2022-06-09 02:40:00|40976|40936|40982.5|40942.5|40982.5|40942.5|40976|40936|0
1654742430000|2022-06-09 02:40:30|40986|40946|40986|40946|40986|40946|40986|40946|0
1654742510000|2022-06-09 02:41:50|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|0
1654742530000|2022-06-09 02:42:10|40981|40941|40982.5|40942.5|40982.5|40942.5|40981|40941|0
1654742540000|2022-06-09 02:42:20|40981|40941|40982.5|40942.5|40982.5|40942.5|40981|40941|0
1654742560000|2022-06-09 02:42:40|40986|40946|40986|40946|40986|40946|40986|40946|0
1654742570000|2022-06-09 02:42:50|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|40981|40941|0
1654742650000|2022-06-09 02:44:10|40982.4|40942.4|40981|40941|40982.4|40942.4|40981|40941|0
1654742660000|2022-06-09 02:44:20|40982.4|40942.4|40982.4|40942.4|40982.4|40942.4|40982.4|40942.4|0
1654742710000|2022-06-09 02:45:10|40981|40941|40976|40936|40981|40941|40976|40936|0
1654742730000|2022-06-09 02:45:30|40979.6|40939.6|40979.6|40939.6|40981|40941|40976|40936|2
1654742740000|2022-06-09 02:45:40|40982.4|40942.4|40982.4|40942.4|40989.6|40949.6|40979.6|40939.6|2
1654742750000|2022-06-09 02:45:50|40981|40941|40979.6|40939.6|40986|40946|40979.6|40939.6|2
1654742760000|2022-06-09 02:46:00|40981|40941|40979.6|40939.6|40981|40941|40979.6|40939.6|0
1654742770000|2022-06-09 02:46:10|40981|40941|40969.6|40929.6|40981|40941|40969.6|40929.6|0
1654742780000|2022-06-09 02:46:20|40971|40931|40969.6|40929.6|40971|40931|40969.6|40929.6|0
1654742790000|2022-06-09 02:46:30|40971|40931|40976|40936|40976|40936|40971|40931|0
1654742800000|2022-06-09 02:46:40|40974.5|40934.5|40976|40936|40976|40936|40974.5|40934.5|0
1654742830000|2022-06-09 02:47:10|40977.4|40937.4|40976|40936|40977.4|40937.4|40976|40936|2
1654742870000|2022-06-09 02:47:50|||||||||1
1654742890000|2022-06-09 02:48:10|||||||||1
1654742900000|2022-06-09 02:48:20|40977.4|40937.4|40981|40941|40981|40941|40976|40936|3
1654742910000|2022-06-09 02:48:30|40986|40946|40986|40946|40987.4|40947.4|40986|40946|2
1654742920000|2022-06-09 02:48:40|40987.4|40947.4|40986|40946|40987.4|40947.4|40986|40946|0
1654742960000|2022-06-09 02:49:20|40981|40941|40986|40946|40986|40946|40981|40941|0
1654743060000|2022-06-09 02:51:00|40985.9|40945.9|40982.4|40942.4|40985.9|40945.9|40980.9|40940.9|0
1654743070000|2022-06-09 02:51:10|40979.5|40939.5|40985.9|40945.9|40985.9|40945.9|40979.5|40939.5|0
1654743080000|2022-06-09 02:51:20|40984.5|40944.5|40984.5|40944.5|40984.5|40944.5|40979.5|40939.5|0
1654743090000|2022-06-09 02:51:30|40979.5|40939.5|40979.5|40939.5|40980.9|40940.9|40979.5|40939.5|0
1654743110000|2022-06-09 02:51:50|40984.5|40944.5|40984.5|40944.5|40984.5|40944.5|40984.5|40944.5|0
1654743120000|2022-06-09 02:52:00|40985.9|40945.9|40984.5|40944.5|40985.9|40945.9|40984.5|40944.5|0
1654743130000|2022-06-09 02:52:10|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|0
1654743160000|2022-06-09 02:52:40|40984.5|40944.5|40985.9|40945.9|40985.9|40945.9|40982.4|40942.4|0
1654743210000|2022-06-09 02:53:30|||||||||1
1654743240000|2022-06-09 02:54:00|||||||||2
1654743250000|2022-06-09 02:54:10|40987.4|40947.4|40985.9|40945.9|40987.4|40947.4|40985.9|40945.9|0
1654743330000|2022-06-09 02:55:30|40987.3|40947.3|40989.5|40949.5|40989.5|40949.5|40985.9|40945.9|1
1654743340000|2022-06-09 02:55:40|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|0
1654743360000|2022-06-09 02:56:00|40987.3|40947.3|40985.9|40945.9|40987.3|40947.3|40985.9|40945.9|0
1654743370000|2022-06-09 02:56:10|40987.3|40947.3|40985.9|40945.9|40987.3|40947.3|40985.9|40945.9|0
1654743380000|2022-06-09 02:56:20|40987.3|40947.3|40984.5|40944.5|40987.3|40947.3|40984.5|40944.5|0
1654743390000|2022-06-09 02:56:30|40980.9|40940.9|40982.3|40942.3|40982.3|40942.3|40977.3|40937.3|0
1654743400000|2022-06-09 02:56:40|40978.8|40938.8|40977.3|40937.3|40978.8|40938.8|40977.3|40937.3|0
1654743410000|2022-06-09 02:56:50|40980.9|40940.9|40982.3|40942.3|40982.3|40942.3|40980.9|40940.9|0
1654743430000|2022-06-09 02:57:10|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|0
1654743480000|2022-06-09 02:58:00|||||||||1
1654743520000|2022-06-09 02:58:40|40987.3|40947.3|40985.9|40945.9|40987.3|40947.3|40985.9|40945.9|0
1654743540000|2022-06-09 02:59:00|40987.3|40947.3|40989.4|40949.4|40989.4|40949.4|40987.3|40947.3|0
1654743550000|2022-06-09 02:59:10|40982.3|40942.3|40982.3|40942.3|40989.4|40949.4|40982.3|40942.3|0
1654743600000|2022-06-09 03:00:00|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|0
1654743610000|2022-06-09 03:00:10|40987.3|40947.3|40985.9|40945.9|40987.3|40947.3|40985.9|40945.9|0
1654743620000|2022-06-09 03:00:20|40980.9|40940.9|40985.9|40945.9|40985.9|40945.9|40980.9|40940.9|0
1654743660000|2022-06-09 03:01:00|40989.4|40949.4|40989.4|40949.4|40989.4|40949.4|40989.4|40949.4|1
1654743670000|2022-06-09 03:01:10|40990.9|40950.9|40989.4|40949.4|40990.9|40950.9|40989.4|40949.4|1
1654743700000|2022-06-09 03:01:40|40982.3|40942.3|40985.8|40945.8|40990.8|40950.8|40982.3|40942.3|0
1654743720000|2022-06-09 03:02:00|40989.4|40949.4|40989.4|40949.4|40989.4|40949.4|40989.4|40949.4|0
1654743730000|2022-06-09 03:02:10|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|0
1654743770000|2022-06-09 03:02:50|40989.4|40949.4|40989.4|40949.4|40989.4|40949.4|40989.4|40949.4|0
1654743780000|2022-06-09 03:03:00|40985.8|40945.8|40989.4|40949.4|40990.8|40950.8|40985.8|40945.8|0
1654743810000|2022-06-09 03:03:30|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|0
1654743840000|2022-06-09 03:04:00|40989.4|40949.4|40989.4|40949.4|40989.4|40949.4|40989.4|40949.4|1
1654743850000|2022-06-09 03:04:10|40985.8|40945.8|40985.8|40945.8|40985.8|40945.8|40985.8|40945.8|0
1654743860000|2022-06-09 03:04:20|40982.3|40942.3|40980.8|40940.8|40985.8|40945.8|40980.8|40940.8|0
1654743870000|2022-06-09 03:04:30|40985.8|40945.8|40982.3|40942.3|40985.8|40945.8|40982.3|40942.3|0
1654743880000|2022-06-09 03:04:40|40989.4|40949.4|40982.3|40942.3|40989.4|40949.4|40982.3|40942.3|0
1654743890000|2022-06-09 03:04:50|40980.8|40940.8|40982.3|40942.3|40982.3|40942.3|40980.8|40940.8|0
1654743900000|2022-06-09 03:05:00|40985.8|40945.8|40985.8|40945.8|40985.8|40945.8|40985.8|40945.8|0
1654743920000|2022-06-09 03:05:20|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|0
1654743930000|2022-06-09 03:05:30|40980.8|40940.8|40982.3|40942.3|40982.3|40942.3|40980.8|40940.8|0
1654743940000|2022-06-09 03:05:40|40980.8|40940.8|40980.8|40940.8|40980.8|40940.8|40980.8|40940.8|0
1654743950000|2022-06-09 03:05:50|40982.2|40942.2|40985.8|40945.8|40985.8|40945.8|40982.2|40942.2|0
1654743970000|2022-06-09 03:06:10|40982.2|40942.2|40984.4|40944.4|40985.8|40945.8|40982.2|40942.2|0
1654743980000|2022-06-09 03:06:20|40980.8|40940.8|40990.8|40950.8|40990.8|40950.8|40980.8|40940.8|1
1654744060000|2022-06-09 03:07:40|40993.7|40953.7|40993.7|40953.7|40993.7|40953.7|40993.7|40953.7|5
1654744070000|2022-06-09 03:07:50|40997.2|40957.2|41003.7|40963.7|41003.7|40963.7|40997.2|40957.2|7
1654744080000|2022-06-09 03:08:00|41005.1|40965.1|41005.1|40965.1|41006.5|40966.5|41005.1|40965.1|0
1654744100000|2022-06-09 03:08:20|41003.7|40963.7|41005.1|40965.1|41005.1|40965.1|41001.5|40961.5|0
1654744110000|2022-06-09 03:08:30|41001.5|40961.5|41005.1|40965.1|41006.5|40966.5|41001.5|40961.5|8
1654744130000|2022-06-09 03:08:50|41006.5|40966.5|41005.1|40965.1|41006.5|40966.5|41005.1|40965.1|0
1654744140000|2022-06-09 03:09:00|41006.5|40966.5|41008|40968|41008|40968|41005.1|40965.1|2
1654744150000|2022-06-09 03:09:10|41006.5|40966.5|41008|40968|41008|40968|41006.5|40966.5|1
1654744170000|2022-06-09 03:09:30|41026.5|40986.5|41021.5|40981.5|41026.5|40986.5|41021.5|40981.5|41
1654744200000|2022-06-09 03:10:00|41025.1|40985.1|41018.6|40978.6|41025.1|40985.1|41018.6|40978.6|0
1654744210000|2022-06-09 03:10:10|41015.1|40975.1|41015.1|40975.1|41015.1|40975.1|41015.1|40975.1|0
1654744240000|2022-06-09 03:10:40|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|0
1654744270000|2022-06-09 03:11:10|41008.6|40968.6|41007.9|40967.9|41011.5|40971.5|41006.5|40966.5|1
1654744280000|2022-06-09 03:11:20|41006.5|40966.5|41006.5|40966.5|41006.5|40966.5|41006.5|40966.5|0
1654744300000|2022-06-09 03:11:40|41005.1|40965.1|41008.6|40968.6|41008.6|40968.6|41001.5|40961.5|1
1654744310000|2022-06-09 03:11:50|41005.1|40965.1|41000.1|40960.1|41005.1|40965.1|41000.1|40960.1|0
1654744320000|2022-06-09 03:12:00|40995.1|40955.1|40998.6|40958.6|41000.1|40960.1|40995.1|40955.1|1
1654744330000|2022-06-09 03:12:10|41000.1|40960.1|41001.5|40961.5|41001.5|40961.5|41000.1|40960.1|0
1654744350000|2022-06-09 03:12:30|41000.1|40960.1|40991.5|40951.5|41000.1|40960.1|40991.5|40951.5|1
1654744360000|2022-06-09 03:12:40|40990.1|40950.1|40991.5|40951.5|40991.5|40951.5|40990.1|40950.1|0
1654744370000|2022-06-09 03:12:50|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|0
1654744380000|2022-06-09 03:13:00|40987.9|40947.9|40991.5|40951.5|40991.5|40951.5|40987.9|40947.9|0
1654744410000|2022-06-09 03:13:30|40995.1|40955.1|40998.6|40958.6|41000.1|40960.1|40995.1|40955.1|0
1654744420000|2022-06-09 03:13:40|40995.1|40955.1|41001.5|40961.5|41001.5|40961.5|40995.1|40955.1|0
1654744460000|2022-06-09 03:14:20|41000|40960|40995|40955|41000|40960|40995|40955|0
1654744470000|2022-06-09 03:14:30|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|40991.5|40951.5|0
1654744480000|2022-06-09 03:14:40|40997.9|40957.9|41006.5|40966.5|41006.5|40966.5|40997.9|40957.9|9
1654744490000|2022-06-09 03:14:50|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|1
1654744510000|2022-06-09 03:15:10|41015|40975|41015|40975|41015|40975|41015|40975|0
1654744520000|2022-06-09 03:15:20|41016.5|40976.5|41015|40975|41016.5|40976.5|41015|40975|0
1654744530000|2022-06-09 03:15:30|41016.5|40976.5|41011.5|40971.5|41016.5|40976.5|41011.5|40971.5|0
1654744550000|2022-06-09 03:15:50|41012.9|40972.9|41016.5|40976.5|41016.5|40976.5|41012.9|40972.9|0
1654744560000|2022-06-09 03:16:00|41015|40975|41015|40975|41016.5|40976.5|41015|40975|0
1654744570000|2022-06-09 03:16:10|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|0
1654744590000|2022-06-09 03:16:30|41012.9|40972.9|41011.5|40971.5|41012.9|40972.9|41011.5|40971.5|0
1654744600000|2022-06-09 03:16:40|41010|40970|41011.5|40971.5|41011.5|40971.5|41010|40970|1
1654744620000|2022-06-09 03:17:00|41010|40970|41011.5|40971.5|41011.5|40971.5|41010|40970|0
1654744680000|2022-06-09 03:18:00|41011.4|40971.4|41011.4|40971.4|41011.4|40971.4|41011.4|40971.4|0
1654744720000|2022-06-09 03:18:40|41010|40970|41001.4|40961.4|41010|40970|41001.4|40961.4|3
1654744730000|2022-06-09 03:18:50|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|0
1654744770000|2022-06-09 03:19:30|40992.9|40952.9|40991.4|40951.4|40992.9|40952.9|40991.4|40951.4|0
1654744800000|2022-06-09 03:20:00|40996.4|40956.4|40995|40955|40996.4|40956.4|40995|40955|0
1654744810000|2022-06-09 03:20:10|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|0
1654744820000|2022-06-09 03:20:20|40996.4|40956.4|40996.4|40956.4|40996.4|40956.4|40991.4|40951.4|0
1654744830000|2022-06-09 03:20:30|41000|40960|40996.4|40956.4|41000|40960|40996.4|40956.4|0
1654744840000|2022-06-09 03:20:40|40995|40955|40995|40955|40995|40955|40995|40955|0
1654744850000|2022-06-09 03:20:50|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|0
1654744870000|2022-06-09 03:21:10|40992.9|40952.9|40995|40955|40995|40955|40992.9|40952.9|0
1654744880000|2022-06-09 03:21:20|40992.9|40952.9|40991.4|40951.4|40992.9|40952.9|40991.4|40951.4|0
1654744900000|2022-06-09 03:21:40|40996.4|40956.4|40996.4|40956.4|40996.4|40956.4|40996.4|40956.4|0
1654744910000|2022-06-09 03:21:50|40991.4|40951.4|40996.4|40956.4|40996.4|40956.4|40991.4|40951.4|0
1654744950000|2022-06-09 03:22:30|41000|40960|41000|40960|41000|40960|41000|40960|0
1654744960000|2022-06-09 03:22:40|40996.4|40956.4|40996.4|40956.4|40996.4|40956.4|40996.4|40956.4|0
1654745000000|2022-06-09 03:23:20|40991.4|40951.4|40991.4|40951.4|40996.4|40956.4|40991.4|40951.4|0
1654745010000|2022-06-09 03:23:30|40992.8|40952.8|41000|40960|41000|40960|40992.8|40952.8|0
1654745020000|2022-06-09 03:23:40|40996.4|40956.4|40996.4|40956.4|40996.4|40956.4|40996.4|40956.4|0
1654745030000|2022-06-09 03:23:50|40995|40955|40995|40955|40995|40955|40995|40955|0
1654745050000|2022-06-09 03:24:10|40996.4|40956.4|40996.4|40956.4|40996.4|40956.4|40995|40955|0
1654745060000|2022-06-09 03:24:20|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|0
1654745090000|2022-06-09 03:24:50|40996.4|40956.4|40996.4|40956.4|40996.4|40956.4|40996.4|40956.4|0
1654745130000|2022-06-09 03:25:30|40994.9|40954.9|40994.9|40954.9|40994.9|40954.9|40994.9|40954.9|0
1654745140000|2022-06-09 03:25:40|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|0
1654745150000|2022-06-09 03:25:50|40989.9|40949.9|40991.4|40951.4|40991.4|40951.4|40989.9|40949.9|0
1654745160000|2022-06-09 03:26:00|40996.4|40956.4|40991.4|40951.4|40996.4|40956.4|40991.4|40951.4|0
1654745170000|2022-06-09 03:26:10|40986.4|40946.4|40981.4|40941.4|40986.4|40946.4|40981.4|40941.4|2
1654745180000|2022-06-09 03:26:20|40977.8|40937.8|40981.4|40941.4|40981.4|40941.4|40977.8|40937.8|1
1654745190000|2022-06-09 03:26:30|40977.8|40937.8|40977.8|40937.8|40977.8|40937.8|40977.8|40937.8|0
1654745210000|2022-06-09 03:26:50|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|0
1654745230000|2022-06-09 03:27:10|40971.4|40931.4|40964.9|40924.9|40971.4|40931.4|40964.9|40924.9|3
1654745310000|2022-06-09 03:28:30|40966.3|40926.3|40971.3|40931.3|40971.3|40931.3|40966.3|40926.3|0
1654745340000|2022-06-09 03:29:00|40972.8|40932.8|40976.3|40936.3|40976.3|40936.3|40971.3|40931.3|0
1654745350000|2022-06-09 03:29:10|40974.9|40934.9|40964.9|40924.9|40976.3|40936.3|40962.8|40922.8|1
1654745360000|2022-06-09 03:29:20|40962.8|40922.8|40959.9|40919.9|40962.8|40922.8|40959.9|40919.9|0
1654745370000|2022-06-09 03:29:30|40951.3|40911.3|40958.5|40918.5|40958.5|40918.5|40951.3|40911.3|1
1654745380000|2022-06-09 03:29:40|40954.9|40914.9|40951.3|40911.3|40954.9|40914.9|40951.3|40911.3|0
1654745390000|2022-06-09 03:29:50|40949.9|40909.9|40951.3|40911.3|40951.3|40911.3|40949.9|40909.9|0
1654745400000|2022-06-09 03:30:00|40944.9|40904.9|40946.3|40906.3|40946.3|40906.3|40944.9|40904.9|2
1654745420000|2022-06-09 03:30:20|40944.9|40904.9|40947.8|40907.8|40947.8|40907.8|40944.9|40904.9|0
1654745440000|2022-06-09 03:30:40|40957.8|40917.8|40957.8|40917.8|40957.8|40917.8|40957.8|40917.8|9
1654745450000|2022-06-09 03:30:50|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|1
1654745460000|2022-06-09 03:31:00|40966.3|40926.3|40966.3|40926.3|40966.3|40926.3|40966.3|40926.3|0
1654745470000|2022-06-09 03:31:10|40964.9|40924.9|40966.3|40926.3|40966.3|40926.3|40964.9|40924.9|0
1654745500000|2022-06-09 03:31:40|40964.9|40924.9|40962.8|40922.8|40966.3|40926.3|40962.8|40922.8|0
1654745520000|2022-06-09 03:32:00|40966.3|40926.3|40966.3|40926.3|40966.3|40926.3|40961.3|40921.3|0
1654745570000|2022-06-09 03:32:50|40964.9|40924.9|40966.3|40926.3|40966.3|40926.3|40964.9|40924.9|0
1654745590000|2022-06-09 03:33:10|40961.3|40921.3|40957.7|40917.7|40966.3|40926.3|40957.7|40917.7|1
1654745610000|2022-06-09 03:33:30|40962.7|40922.7|40966.3|40926.3|40966.3|40926.3|40962.7|40922.7|0
1654745630000|2022-06-09 03:33:50|40964.9|40924.9|40964.9|40924.9|40966.3|40926.3|40964.9|40924.9|0
1654745670000|2022-06-09 03:34:30|40969.9|40929.9|40964.9|40924.9|40969.9|40929.9|40964.9|40924.9|0
1654745680000|2022-06-09 03:34:40|40963.4|40923.4|40964.9|40924.9|40964.9|40924.9|40963.4|40923.4|0
1654745710000|2022-06-09 03:35:10|40961.3|40921.3|40966.3|40926.3|40966.3|40926.3|40961.3|40921.3|0
1654745720000|2022-06-09 03:35:20|40964.8|40924.8|40961.3|40921.3|40964.8|40924.8|40961.3|40921.3|0
1654745730000|2022-06-09 03:35:30|40962.7|40922.7|40961.3|40921.3|40962.7|40922.7|40961.3|40921.3|0
1654745740000|2022-06-09 03:35:40|40966.3|40926.3|40961.3|40921.3|40966.3|40926.3|40961.3|40921.3|2
1654745750000|2022-06-09 03:35:50|40962.7|40922.7|40966.3|40926.3|40966.3|40926.3|40962.7|40922.7|0
1654745770000|2022-06-09 03:36:10|40961.3|40921.3|40961.3|40921.3|40961.3|40921.3|40961.3|40921.3|0
1654745780000|2022-06-09 03:36:20|40966.3|40926.3|40966.3|40926.3|40966.3|40926.3|40966.3|40926.3|0
1654745810000|2022-06-09 03:36:50|40961.3|40921.3|40966.3|40926.3|40966.3|40926.3|40961.3|40921.3|0
1654745820000|2022-06-09 03:37:00|40961.3|40921.3|40957.7|40917.7|40961.3|40921.3|40957.7|40917.7|0
1654745840000|2022-06-09 03:37:20|40961.3|40921.3|40961.3|40921.3|40961.3|40921.3|40961.3|40921.3|0
1654745850000|2022-06-09 03:37:30|40957.7|40917.7|40957.7|40917.7|40957.7|40917.7|40957.7|40917.7|0
1654745860000|2022-06-09 03:37:40|40962.7|40922.7|40957.7|40917.7|40962.7|40922.7|40957.7|40917.7|0
1654745940000|2022-06-09 03:39:00|40961.3|40921.3|40957.7|40917.7|40961.3|40921.3|40957.7|40917.7|0
1654745960000|2022-06-09 03:39:20|40961.2|40921.2|40957.7|40917.7|40961.2|40921.2|40957.7|40917.7|0
1654746000000|2022-06-09 03:40:00|40966.2|40926.2|40966.2|40926.2|40966.2|40926.2|40966.2|40926.2|0
1654746020000|2022-06-09 03:40:20|40961.2|40921.2|40966.2|40926.2|40966.2|40926.2|40961.2|40921.2|0
1654746030000|2022-06-09 03:40:30|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|0
1654746050000|2022-06-09 03:40:50|40966.2|40926.2|40961.2|40921.2|40966.2|40926.2|40961.2|40921.2|0
1654746060000|2022-06-09 03:41:00|40962.7|40922.7|40964.8|40924.8|40966.2|40926.2|40961.2|40921.2|0
1654746070000|2022-06-09 03:41:10|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|0
1654746120000|2022-06-09 03:42:00|40966.2|40926.2|40966.2|40926.2|40966.2|40926.2|40962.7|40922.7|0
1654746190000|2022-06-09 03:43:10|40971.2|40931.2|40974.8|40934.8|40976.2|40936.2|40967.6|40927.6|3
1654746200000|2022-06-09 03:43:20|40976.2|40936.2|40971.2|40931.2|40976.2|40936.2|40971.2|40931.2|0
1654746210000|2022-06-09 03:43:30|40972.6|40932.6|40971.2|40931.2|40976.2|40936.2|40971.2|40931.2|0
1654746240000|2022-06-09 03:44:00|40976.2|40936.2|40976.2|40936.2|40976.2|40936.2|40976.2|40936.2|0
1654746250000|2022-06-09 03:44:10|40967.6|40927.6|40967.6|40927.6|40967.6|40927.6|40967.6|40927.6|0
1654746270000|2022-06-09 03:44:30|40972.6|40932.6|40967.6|40927.6|40972.6|40932.6|40967.6|40927.6|0
1654746280000|2022-06-09 03:44:40|40969.1|40929.1|40967.6|40927.6|40972.6|40932.6|40967.6|40927.6|0
1654746360000|2022-06-09 03:46:00|40966.2|40926.2|40966.2|40926.2|40966.2|40926.2|40966.2|40926.2|0
1654746420000|2022-06-09 03:47:00|40969.7|40929.7|40969.7|40929.7|40969.7|40929.7|40969.7|40929.7|0
1654746530000|2022-06-09 03:48:50|40964.7|40924.7|40968.3|40928.3|40969.7|40929.7|40964.7|40924.7|2
1654746550000|2022-06-09 03:49:10|40969.7|40929.7|40968.3|40928.3|40969.7|40929.7|40968.3|40928.3|0
1654746570000|2022-06-09 03:49:30|40964.7|40924.7|40964.7|40924.7|40964.7|40924.7|40964.7|40924.7|0
1654746590000|2022-06-09 03:49:50|40963.3|40923.3|40963.3|40923.3|40963.3|40923.3|40963.3|40923.3|0
1654746640000|2022-06-09 03:50:40|40964.7|40924.7|40964.7|40924.7|40964.7|40924.7|40964.7|40924.7|3
1654746650000|2022-06-09 03:50:50|40963.3|40923.3|40963.3|40923.3|40963.3|40923.3|40963.3|40923.3|0
1654746660000|2022-06-09 03:51:00|40969.7|40929.7|40974.7|40934.7|40974.7|40934.7|40964.7|40924.7|3
1654746820000|2022-06-09 03:53:40|40978.2|40938.2|40974.7|40934.7|40978.2|40938.2|40974.7|40934.7|0
1654746830000|2022-06-09 03:53:50|40971.1|40931.1|40968.2|40928.2|40971.1|40931.1|40968.2|40928.2|0
1654746840000|2022-06-09 03:54:00|40969.7|40929.7|40964.7|40924.7|40971.1|40931.1|40964.7|40924.7|1
1654746850000|2022-06-09 03:54:10|40969.7|40929.7|40968.2|40928.2|40969.7|40929.7|40968.2|40928.2|0
1654746870000|2022-06-09 03:54:30|40964.7|40924.7|40964.7|40924.7|40964.7|40924.7|40964.7|40924.7|0
1654746910000|2022-06-09 03:55:10|40971.8|40931.8|40968.2|40928.2|40971.8|40931.8|40968.2|40928.2|1
1654746920000|2022-06-09 03:55:20|40959.7|40919.7|40961.1|40921.1|40961.1|40921.1|40959.7|40919.7|0
1654746930000|2022-06-09 03:55:30|40964.7|40924.7|40964.7|40924.7|40964.7|40924.7|40964.7|40924.7|0
1654746960000|2022-06-09 03:56:00|40961.1|40921.1|40964.7|40924.7|40964.7|40924.7|40961.1|40921.1|0
1654746970000|2022-06-09 03:56:10|40961.1|40921.1|40961.1|40921.1|40961.1|40921.1|40961.1|40921.1|0
1654747040000|2022-06-09 03:57:20|40966.1|40926.1|40961.1|40921.1|40971.1|40931.1|40961.1|40921.1|0
1654747050000|2022-06-09 03:57:30|40968.2|40928.2|40971.1|40931.1|40971.1|40931.1|40968.2|40928.2|0
1654747120000|2022-06-09 03:58:40|40972.5|40932.5|40972.5|40932.5|40972.5|40932.5|40972.5|40932.5|0
1654747130000|2022-06-09 03:58:50|40971.1|40931.1|40969.6|40929.6|40971.1|40931.1|40969.6|40929.6|1
1654747140000|2022-06-09 03:59:00|40971.1|40931.1|40991.1|40951.1|40991.1|40951.1|40971.1|40931.1|11
1654747150000|2022-06-09 03:59:10|40998.2|40958.2|40998.2|40958.2|40998.2|40958.2|40998.2|40958.2|0
1654747180000|2022-06-09 03:59:40|40994.6|40954.6|40994.6|40954.6|40998.2|40958.2|40994.6|40954.6|0
1654747230000|2022-06-09 04:00:30|40998.2|40958.2|40998.2|40958.2|40998.2|40958.2|40998.2|40958.2|0
1654747240000|2022-06-09 04:00:40|40994.6|40954.6|40994.6|40954.6|40994.6|40954.6|40994.6|40954.6|0
1654747270000|2022-06-09 04:01:10|40998.2|40958.2|41002.5|40962.5|41002.5|40962.5|40998.2|40958.2|0
1654747290000|2022-06-09 04:01:30|41009.6|40969.6|41013.2|40973.2|41014.6|40974.6|41009.6|40969.6|0
1654747300000|2022-06-09 04:01:40|41004.6|40964.6|41004.6|40964.6|41004.6|40964.6|41004.6|40964.6|1
1654747310000|2022-06-09 04:01:50|41009.6|40969.6|41009.6|40969.6|41009.6|40969.6|41009.6|40969.6|1
1654747320000|2022-06-09 04:02:00|41013.2|40973.2|41019.6|40979.6|41019.6|40979.6|41013.2|40973.2|5
1654747380000|2022-06-09 04:03:00|41023.2|40983.2|41023.2|40983.2|41023.2|40983.2|41019.6|40979.6|6
1654747400000|2022-06-09 04:03:20|41024.6|40984.6|41024.6|40984.6|41024.6|40984.6|41024.6|40984.6|0
1654747410000|2022-06-09 04:03:30|41023.2|40983.2|41014.6|40974.6|41023.2|40983.2|41014.6|40974.6|5
1654747420000|2022-06-09 04:03:40|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|1
1654747430000|2022-06-09 04:03:50|41018.1|40978.1|41018.1|40978.1|41018.1|40978.1|41014.6|40974.6|2
1654747440000|2022-06-09 04:04:00|41014.6|40974.6|41014.6|40974.6|41014.6|40974.6|41014.6|40974.6|0
1654747620000|2022-06-09 04:07:00|41013.1|40973.1|41013.1|40973.1|41013.1|40973.1|41013.1|40973.1|0
1654747630000|2022-06-09 04:07:10|41014.6|40974.6|41014.6|40974.6|41014.6|40974.6|41014.6|40974.6|0
1654747650000|2022-06-09 04:07:30|41014.5|40974.5|41014.5|40974.5|41014.5|40974.5|41014.5|40974.5|0
1654747690000|2022-06-09 04:08:10|41011|40971|41011|40971|41011|40971|41011|40971|0
1654747730000|2022-06-09 04:08:50|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|0
1654747780000|2022-06-09 04:09:40|41008.1|40968.1|41011|40971|41011|40971|41008.1|40968.1|0
1654747820000|2022-06-09 04:10:20|41023.1|40983.1|41014.5|40974.5|41023.1|40983.1|41014.5|40974.5|0
1654747830000|2022-06-09 04:10:30|41008.1|40968.1|41014.5|40974.5|41014.5|40974.5|41008.1|40968.1|0
1654748070000|2022-06-09 04:14:30|41015.9|40975.9|41024.5|40984.5|41024.5|40984.5|41015.9|40975.9|0
1654748140000|2022-06-09 04:15:40|41019.5|40979.5|41020.9|40980.9|41020.9|40980.9|41019.5|40979.5|0
1654748170000|2022-06-09 04:16:10|41024.5|40984.5|41024.5|40984.5|41024.5|40984.5|41024.5|40984.5|0
1654748180000|2022-06-09 04:16:20|41029.5|40989.5|41028|40988|41029.5|40989.5|41028|40988|1
1654748190000|2022-06-09 04:16:30|41024.5|40984.5|41024.5|40984.5|41024.5|40984.5|41024.5|40984.5|0
1654748200000|2022-06-09 04:16:40|41029.5|40989.5|41024.5|40984.5|41029.5|40989.5|41024.5|40984.5|1
1654748230000|2022-06-09 04:17:10|41028|40988|41024.5|40984.5|41028|40988|41024.5|40984.5|0
1654748290000|2022-06-09 04:18:10|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|0
1654748430000|2022-06-09 04:20:30|41020.9|40980.9|41020.9|40980.9|41020.9|40980.9|41020.9|40980.9|0
1654748440000|2022-06-09 04:20:40|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|0
1654748450000|2022-06-09 04:20:50|41020.9|40980.9|41020.9|40980.9|41020.9|40980.9|41020.9|40980.9|0
1654748470000|2022-06-09 04:21:10|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|0
1654748600000|2022-06-09 04:23:20|41020.8|40980.8|41024.4|40984.4|41024.4|40984.4|41020.8|40980.8|0
1654748920000|2022-06-09 04:28:40|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|0
1654748930000|2022-06-09 04:28:50|41029.3|40989.3|41029.3|40989.3|41029.3|40989.3|41029.3|40989.3|0
1654748940000|2022-06-09 04:29:00|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|0
1654748950000|2022-06-09 04:29:10|41022.9|40982.9|41019.3|40979.3|41022.9|40982.9|41019.3|40979.3|0
1654748960000|2022-06-09 04:29:20|41020.8|40980.8|41014.3|40974.3|41024.3|40984.3|41014.3|40974.3|1
1654748970000|2022-06-09 04:29:30|41012.9|40972.9|41009.3|40969.3|41012.9|40972.9|41009.3|40969.3|0
1654748980000|2022-06-09 04:29:40|41019.3|40979.3|41014.3|40974.3|41019.3|40979.3|41014.3|40974.3|0
1654748990000|2022-06-09 04:29:50|41015.8|40975.8|41019.3|40979.3|41019.3|40979.3|41014.3|40974.3|0
1654749000000|2022-06-09 04:30:00|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|2
1654749010000|2022-06-09 04:30:10|41025.8|40985.8|41024.3|40984.3|41025.8|40985.8|41024.3|40984.3|1
1654749050000|2022-06-09 04:30:50|41025.8|40985.8|41024.3|40984.3|41025.8|40985.8|41024.3|40984.3|0
1654749070000|2022-06-09 04:31:10|41025.8|40985.8|41029.3|40989.3|41029.3|40989.3|41025.8|40985.8|0
1654749090000|2022-06-09 04:31:30|||||||||4
1654749100000|2022-06-09 04:31:40|41024.3|40984.3|41029.3|40989.3|41029.3|40989.3|41024.3|40984.3|0
1654749130000|2022-06-09 04:32:10|41032.9|40992.9|41029.3|40989.3|41032.9|40992.9|41029.3|40989.3|0
1654749150000|2022-06-09 04:32:30|41032.9|40992.9|41032.9|40992.9|41032.9|40992.9|41032.9|40992.9|0
1654749160000|2022-06-09 04:32:40|41036.4|40996.4|41036.4|40996.4|41036.4|40996.4|41036.4|40996.4|1
1654749170000|2022-06-09 04:32:50|41042.9|41002.9|41052.9|41012.9|41052.9|41012.9|41042.9|41002.9|6
1654749180000|2022-06-09 04:33:00|41056.4|41016.4|41052.9|41012.9|41056.4|41016.4|41052.9|41012.9|3
1654749190000|2022-06-09 04:33:10|41062.9|41022.9|41062.9|41022.9|41062.9|41022.9|41062.9|41022.9|2
1654749210000|2022-06-09 04:33:30|||||||||1
1654749240000|2022-06-09 04:34:00|41061.4|41021.4|41062.9|41022.9|41062.9|41022.9|41061.4|41021.4|0
1654749250000|2022-06-09 04:34:10|41052.9|41012.9|41056.4|41016.4|41056.4|41016.4|41052.9|41012.9|0
1654749260000|2022-06-09 04:34:20|41061.4|41021.4|41062.9|41022.9|41062.9|41022.9|41061.4|41021.4|1
1654749270000|2022-06-09 04:34:30|41059.3|41019.3|41059.3|41019.3|41059.3|41019.3|41057.9|41017.9|0
1654749280000|2022-06-09 04:34:40|41062.9|41022.9|41062.9|41022.9|41062.9|41022.9|41062.9|41022.9|0
1654749330000|2022-06-09 04:35:30|41074.3|41034.3|41074.3|41034.3|41074.3|41034.3|41074.3|41034.3|6
1654749350000|2022-06-09 04:35:50|41075.7|41035.7|41074.3|41034.3|41079.3|41039.3|41074.3|41034.3|0
1654749360000|2022-06-09 04:36:00|||||||||1
1654749380000|2022-06-09 04:36:20|41072.8|41032.8|41067.8|41027.8|41072.8|41032.8|41067.8|41027.8|0
1654749390000|2022-06-09 04:36:30|41054.3|41014.3|41060.7|41020.7|41060.7|41020.7|41054.3|41014.3|0
1654749410000|2022-06-09 04:36:50|41059.3|41019.3|41060.7|41020.7|41060.7|41020.7|41059.3|41019.3|0
1654749430000|2022-06-09 04:37:10|41059.3|41019.3|41060.7|41020.7|41060.7|41020.7|41055.7|41015.7|0
1654749440000|2022-06-09 04:37:20|41055.7|41015.7|41055.7|41015.7|41055.7|41015.7|41055.7|41015.7|0
1654749460000|2022-06-09 04:37:40|41054.3|41014.3|41054.3|41014.3|41054.3|41014.3|41054.3|41014.3|0
1654749560000|2022-06-09 04:39:20|41055.7|41015.7|41054.3|41014.3|41059.3|41019.3|41054.3|41014.3|0
1654749570000|2022-06-09 04:39:30|41054.2|41014.2|41054.2|41014.2|41054.2|41014.2|41054.2|41014.2|0
1654749590000|2022-06-09 04:39:50|41050.7|41010.7|41050.7|41010.7|41050.7|41010.7|41050.7|41010.7|0
1654749600000|2022-06-09 04:40:00|41049.2|41009.2|41049.2|41009.2|41049.2|41009.2|41049.2|41009.2|0
1654749610000|2022-06-09 04:40:10|41050.7|41010.7|41050.7|41010.7|41050.7|41010.7|41050.7|41010.7|0
1654749620000|2022-06-09 04:40:20|41054.2|41014.2|41054.2|41014.2|41054.2|41014.2|41054.2|41014.2|1
1654749630000|2022-06-09 04:40:30|41062.8|41022.8|41061.4|41021.4|41062.8|41022.8|41061.4|41021.4|1
1654749640000|2022-06-09 04:40:40|41062.8|41022.8|41061.4|41021.4|41062.8|41022.8|41061.4|41021.4|0
1654749650000|2022-06-09 04:40:50|41062.8|41022.8|41054.2|41014.2|41062.8|41022.8|41054.2|41014.2|0
1654749660000|2022-06-09 04:41:00|41052.8|41012.8|41052.8|41012.8|41052.8|41012.8|41052.8|41012.8|0
1654749670000|2022-06-09 04:41:10|41049.2|41009.2|41049.2|41009.2|41049.2|41009.2|41049.2|41009.2|0
1654749770000|2022-06-09 04:42:50|41044.2|41004.2|41044.2|41004.2|41044.2|41004.2|41044.2|41004.2|2
1654749810000|2022-06-09 04:43:30|41042.8|41002.8|41034.2|40994.2|41042.8|41002.8|41034.2|40994.2|0
1654749820000|2022-06-09 04:43:40|41037.8|40997.8|41037.8|40997.8|41037.8|40997.8|41037.8|40997.8|0
1654749850000|2022-06-09 04:44:10|41042.8|41002.8|41044.2|41004.2|41044.2|41004.2|41042.8|41002.8|0
1654749880000|2022-06-09 04:44:40|41049.2|41009.2|41044.2|41004.2|41051.3|41011.3|41044.2|41004.2|0
1654749900000|2022-06-09 04:45:00|41052.8|41012.8|41052.8|41012.8|41052.8|41012.8|41052.8|41012.8|0
1654749950000|2022-06-09 04:45:50|41051.3|41011.3|41052.8|41012.8|41052.8|41012.8|41051.3|41011.3|0
1654749970000|2022-06-09 04:46:10|41054.2|41014.2|41057.8|41017.8|41057.8|41017.8|41054.2|41014.2|0
1654749980000|2022-06-09 04:46:20|41054.2|41014.2|41054.2|41014.2|41054.2|41014.2|41054.2|41014.2|0
1654749990000|2022-06-09 04:46:30|41057.8|41017.8|41054.2|41014.2|41057.8|41017.8|41054.2|41014.2|0
1654750030000|2022-06-09 04:47:10|41059.2|41019.2|41059.2|41019.2|41059.2|41019.2|41057.7|41017.7|0
1654750050000|2022-06-09 04:47:30|41062.7|41022.7|41062.7|41022.7|41062.7|41022.7|41062.7|41022.7|0
1654750060000|2022-06-09 04:47:40|41059.2|41019.2|41057.7|41017.7|41059.2|41019.2|41057.7|41017.7|0
1654750070000|2022-06-09 04:47:50|41054.2|41014.2|41054.2|41014.2|41054.2|41014.2|41054.2|41014.2|0
1654750090000|2022-06-09 04:48:10|41055.6|41015.6|41054.2|41014.2|41059.2|41019.2|41054.2|41014.2|0
1654750100000|2022-06-09 04:48:20|41059.2|41019.2|41059.2|41019.2|41059.2|41019.2|41054.2|41014.2|0
1654750110000|2022-06-09 04:48:30|41057.7|41017.7|41054.2|41014.2|41057.7|41017.7|41054.2|41014.2|0
1654750150000|2022-06-09 04:49:10|41059.2|41019.2|41054.2|41014.2|41059.2|41019.2|41054.2|41014.2|1
1654750180000|2022-06-09 04:49:40|||||||||1
1654750200000|2022-06-09 04:50:00|41059.2|41019.2|41062.7|41022.7|41062.7|41022.7|41059.2|41019.2|1
1654750210000|2022-06-09 04:50:10|41059.1|41019.1|41059.1|41019.1|41059.1|41019.1|41059.1|41019.1|0
1654750230000|2022-06-09 04:50:30|41054.1|41014.1|41067.7|41027.7|41067.7|41027.7|41054.1|41014.1|7
1654750290000|2022-06-09 04:51:30|41064.1|41024.1|41064.1|41024.1|41064.1|41024.1|41064.1|41024.1|0
1654750330000|2022-06-09 04:52:10|41071.3|41031.3|41064.1|41024.1|41071.3|41031.3|41064.1|41024.1|1
1654750390000|2022-06-09 04:53:10|41069.1|41029.1|41064.1|41024.1|41069.1|41029.1|41064.1|41024.1|0
1654750440000|2022-06-09 04:54:00|41062.7|41022.7|41059.1|41019.1|41062.7|41022.7|41059.1|41019.1|0
1654750450000|2022-06-09 04:54:10|41062.7|41022.7|41064.1|41024.1|41064.1|41024.1|41062.7|41022.7|1
1654750520000|2022-06-09 04:55:20|41065.5|41025.5|41064.1|41024.1|41065.5|41025.5|41064.1|41024.1|0
1654750550000|2022-06-09 04:55:50|41059.1|41019.1|41059.1|41019.1|41059.1|41019.1|41059.1|41019.1|0
1654750560000|2022-06-09 04:56:00|41060.5|41020.5|41064.1|41024.1|41064.1|41024.1|41060.5|41020.5|6
1654750620000|2022-06-09 04:57:00|41060.5|41020.5|41060.5|41020.5|41060.5|41020.5|41060.5|41020.5|0
1654750740000|2022-06-09 04:59:00|41059.1|41019.1|41060.5|41020.5|41060.5|41020.5|41059.1|41019.1|0
1654750760000|2022-06-09 04:59:20|41064.1|41024.1|41071.2|41031.2|41071.2|41031.2|41064.1|41024.1|0
1654750770000|2022-06-09 04:59:30|41072.6|41032.6|41069.1|41029.1|41072.6|41032.6|41069.1|41029.1|0
1654750790000|2022-06-09 04:59:50|41064.1|41024.1|41067.6|41027.6|41067.6|41027.6|41064.1|41024.1|0
1654750800000|2022-06-09 05:00:00|41064.1|41024.1|41064.1|41024.1|41064.1|41024.1|41062.6|41022.6|0
1654750810000|2022-06-09 05:00:10|41062.6|41022.6|41059.1|41019.1|41062.6|41022.6|41059.1|41019.1|0
1654750820000|2022-06-09 05:00:20|41064.1|41024.1|41064.1|41024.1|41064.1|41024.1|41064.1|41024.1|0
1654750840000|2022-06-09 05:00:40|41065.5|41025.5|41069.1|41029.1|41069.1|41029.1|41065.5|41025.5|0
1654750850000|2022-06-09 05:00:50|41067.6|41027.6|41064|41024|41067.6|41027.6|41064|41024|0
1654750880000|2022-06-09 05:01:20|41059|41019|41072.6|41032.6|41072.6|41032.6|41059|41019|2
1654750900000|2022-06-09 05:01:40|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|1
1654750930000|2022-06-09 05:02:10|41074|41034|41081.2|41041.2|41082.6|41042.6|41074|41034|0
1654750940000|2022-06-09 05:02:20|41074|41034|41074|41034|41074|41034|41074|41034|0
1654750950000|2022-06-09 05:02:30|||||||||1
1654750980000|2022-06-09 05:03:00|41081.2|41041.2|41074|41034|41081.2|41041.2|41074|41034|0
1654751000000|2022-06-09 05:03:20|41075.5|41035.5|41081.2|41041.2|41081.2|41041.2|41075.5|41035.5|0
1654751010000|2022-06-09 05:03:30|41077.6|41037.6|41074|41034|41077.6|41037.6|41074|41034|0
1654751030000|2022-06-09 05:03:50|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|41077.6|41037.6|0
1654751040000|2022-06-09 05:04:00|41081.2|41041.2|41084|41044|41092.6|41052.6|41081.2|41041.2|3
1654751050000|2022-06-09 05:04:10|41082.6|41042.6|41082.6|41042.6|41084|41044|41082.6|41042.6|2
1654751080000|2022-06-09 05:04:40|41084|41044|41074|41034|41084|41044|41074|41034|4
1654751100000|2022-06-09 05:05:00|41081.1|41041.1|41084|41044|41084|41044|41081.1|41041.1|0
1654751160000|2022-06-09 05:06:00|41082.6|41042.6|41084|41044|41084|41044|41082.6|41042.6|0
1654751200000|2022-06-09 05:06:40|41092.6|41052.6|41092.6|41052.6|41092.6|41052.6|41092.6|41052.6|0
1654751220000|2022-06-09 05:07:00|41096.1|41056.1|41094|41054|41102.6|41062.6|41094|41054|1
1654751260000|2022-06-09 05:07:40|41092.6|41052.6|41092.6|41052.6|41092.6|41052.6|41092.6|41052.6|0
1654751290000|2022-06-09 05:08:10|41092.5|41052.5|41092.5|41052.5|41092.5|41052.5|41092.5|41052.5|0
1654751300000|2022-06-09 05:08:20|41091.1|41051.1|41082.5|41042.5|41091.1|41051.1|41082.5|41042.5|0
1654751310000|2022-06-09 05:08:30|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|41072.5|41032.5|1
1654751320000|2022-06-09 05:08:40|41084|41044|41084|41044|41084|41044|41084|41044|1
1654751340000|2022-06-09 05:09:00|41087.5|41047.5|41087.5|41047.5|41092.5|41052.5|41084|41044|1
1654751350000|2022-06-09 05:09:10|41084|41044|41084|41044|41084|41044|41084|41044|0
1654751400000|2022-06-09 05:10:00|41094|41054|41094|41054|41094|41054|41094|41054|0
1654751410000|2022-06-09 05:10:10|41099|41059|41099|41059|41102.5|41062.5|41099|41059|0
1654751430000|2022-06-09 05:10:30|41102.5|41062.5|41102.5|41062.5|41102.5|41062.5|41102.5|41062.5|0
1654751480000|2022-06-09 05:11:20|41104.7|41064.7|41097.5|41057.5|41104.7|41064.7|41097.5|41057.5|5
1654751500000|2022-06-09 05:11:40|41102.5|41062.5|41097.5|41057.5|41102.5|41062.5|41097.5|41057.5|1
1654751510000|2022-06-09 05:11:50|41091.1|41051.1|41091.1|41051.1|41096.1|41056.1|41091.1|41051.1|0
1654751530000|2022-06-09 05:12:10|41089.7|41049.7|41091.1|41051.1|41091.1|41051.1|41089.7|41049.7|0
1654751570000|2022-06-09 05:12:50|41094.6|41054.6|41097.5|41057.5|41101.1|41061.1|41091.1|41051.1|0
1654751580000|2022-06-09 05:13:00|41098.9|41058.9|41101.1|41061.1|41104.6|41064.6|41098.9|41058.9|1
1654751640000|2022-06-09 05:14:00|41104.6|41064.6|41099.6|41059.6|41104.6|41064.6|41099.6|41059.6|0
1654751660000|2022-06-09 05:14:20|41101.1|41061.1|41101.1|41061.1|41101.1|41061.1|41101.1|41061.1|1
1654751680000|2022-06-09 05:14:40|41106.1|41066.1|41104.6|41064.6|41106.1|41066.1|41104.6|41064.6|0
1654751700000|2022-06-09 05:15:00|41101.1|41061.1|41101.1|41061.1|41101.1|41061.1|41101.1|41061.1|0
1654751710000|2022-06-09 05:15:10|41097.5|41057.5|41101.1|41061.1|41101.1|41061.1|41097.5|41057.5|0
1654751720000|2022-06-09 05:15:20|41097.5|41057.5|41097.5|41057.5|41097.5|41057.5|41097.5|41057.5|0
1654751730000|2022-06-09 05:15:30|41104.6|41064.6|41104.6|41064.6|41104.6|41064.6|41104.6|41064.6|0
1654751740000|2022-06-09 05:15:40|41101|41061|41101|41061|41102.5|41062.5|41101|41061|0
1654751840000|2022-06-09 05:17:20|41097.5|41057.5|41097.5|41057.5|41097.5|41057.5|41097.5|41057.5|0
1654751860000|2022-06-09 05:17:40|41096|41056|41096|41056|41096|41056|41096|41056|0
1654751880000|2022-06-09 05:18:00|41097.5|41057.5|41091|41051|41097.5|41057.5|41091|41051|2
1654751890000|2022-06-09 05:18:10|41068.2|41028.2|41011|40971|41068.2|41028.2|41011|40971|11
1654751900000|2022-06-09 05:18:20|41016|40976|41011|40971|41016|40976|41011|40971|1
1654751940000|2022-06-09 05:19:00|41019.6|40979.6|41011|40971|41019.6|40979.6|41011|40971|2
1654752040000|2022-06-09 05:20:40|41001|40961|41001|40961|41001|40961|41001|40961|0
1654752050000|2022-06-09 05:20:50|40999.6|40959.6|40999.6|40959.6|40999.6|40959.6|40999.6|40959.6|0
1654752060000|2022-06-09 05:21:00|40996|40956|41021|40981|41024.6|40984.6|40996|40956|9
1654752070000|2022-06-09 05:21:10|41019.6|40979.6|41021|40981|41021|40981|41019.6|40979.6|0
1654752090000|2022-06-09 05:21:30|41029.6|40989.6|41034.6|40994.6|41034.6|40994.6|41029.6|40989.6|1
1654752100000|2022-06-09 05:21:40|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|0
1654752110000|2022-06-09 05:21:50|41028.1|40988.1|41028.1|40988.1|41028.1|40988.1|41028.1|40988.1|0
1654752120000|2022-06-09 05:22:00|41024.6|40984.6|41031|40991|41031|40991|41024.6|40984.6|0
1654752170000|2022-06-09 05:22:50|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|0
1654752180000|2022-06-09 05:23:00|41026|40986|41001|40961|41026|40986|41001|40961|4
1654752190000|2022-06-09 05:23:10|40999.5|40959.5|41004.5|40964.5|41004.5|40964.5|40999.5|40959.5|0
1654752200000|2022-06-09 05:23:20|41011|40971|41011|40971|41011|40971|41011|40971|0
1654752210000|2022-06-09 05:23:30|41014.5|40974.5|41014.5|40974.5|41014.5|40974.5|41014.5|40974.5|0
1654752230000|2022-06-09 05:23:50|41019.5|40979.5|41018.1|40978.1|41019.5|40979.5|41018.1|40978.1|0
1654752240000|2022-06-09 05:24:00|41014.5|40974.5|41019.5|40979.5|41024.5|40984.5|41014.5|40974.5|4
1654752260000|2022-06-09 05:24:20|41021|40981|41021|40981|41021|40981|41021|40981|0
1654752270000|2022-06-09 05:24:30|41019.5|40979.5|41001|40961|41019.5|40979.5|41001|40961|1
1654752280000|2022-06-09 05:24:40|41002.4|40962.4|41002.4|40962.4|41002.4|40962.4|41002.4|40962.4|0
1654752310000|2022-06-09 05:25:10|41011|40971|41011|40971|41014.5|40974.5|41011|40971|0
1654752320000|2022-06-09 05:25:20|41014.5|40974.5|41011|40971|41014.5|40974.5|41011|40971|0
1654752330000|2022-06-09 05:25:30|41012.4|40972.4|41021|40981|41021|40981|41012.4|40972.4|0
1654752340000|2022-06-09 05:25:40|41024.5|40984.5|41021|40981|41028.1|40988.1|41021|40981|0
1654752360000|2022-06-09 05:26:00|41029.5|40989.5|41034.5|40994.5|41034.5|40994.5|41029.5|40989.5|0
1654752380000|2022-06-09 05:26:20|41031|40991|41031|40991|41031|40991|41031|40991|0
1654752390000|2022-06-09 05:26:30|41030.9|40990.9|41034.5|40994.5|41034.5|40994.5|41030.9|40990.9|0
1654752400000|2022-06-09 05:26:40|41039.5|40999.5|41034.5|40994.5|41039.5|40999.5|41030.9|40990.9|0
1654752410000|2022-06-09 05:26:50|41035.9|40995.9|41034.5|40994.5|41035.9|40995.9|41034.5|40994.5|0
1654752420000|2022-06-09 05:27:00|41039.5|40999.5|41034.5|40994.5|41039.5|40999.5|41034.5|40994.5|0
1654752430000|2022-06-09 05:27:10|41030.9|40990.9|41035.9|40995.9|41035.9|40995.9|41030.9|40990.9|0
1654752440000|2022-06-09 05:27:20|41030.9|40990.9|41030.9|40990.9|41030.9|40990.9|41030.9|40990.9|0
1654752530000|2022-06-09 05:28:50|41032.4|40992.4|41034.5|40994.5|41035.9|40995.9|41030.9|40990.9|0
1654752540000|2022-06-09 05:29:00|41030.9|40990.9|41037.4|40997.4|41037.4|40997.4|41030.9|40990.9|7
1654752550000|2022-06-09 05:29:10|41027.4|40987.4|41027.4|40987.4|41027.4|40987.4|41027.4|40987.4|0
1654752560000|2022-06-09 05:29:20|41025.9|40985.9|41017.4|40977.4|41025.9|40985.9|41017.4|40977.4|0
1654752570000|2022-06-09 05:29:30|41027.4|40987.4|41027.4|40987.4|41030.9|40990.9|41027.4|40987.4|0
1654752580000|2022-06-09 05:29:40|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|1
1654752590000|2022-06-09 05:29:50|41030.9|40990.9|41030.9|40990.9|41030.9|40990.9|41027.3|40987.3|1
1654752600000|2022-06-09 05:30:00|41027.3|40987.3|41017.3|40977.3|41027.3|40987.3|41015.9|40975.9|0
1654752610000|2022-06-09 05:30:10|41015.9|40975.9|41007.3|40967.3|41015.9|40975.9|41002.3|40962.3|1
1654752630000|2022-06-09 05:30:30|41002.3|40962.3|41007.3|40967.3|41007.3|40967.3|41002.3|40962.3|0
1654752650000|2022-06-09 05:30:50|41010.9|40970.9|41020.9|40980.9|41020.9|40980.9|41010.9|40970.9|0
1654752670000|2022-06-09 05:31:10|41028|40988|41030.9|40990.9|41030.9|40990.9|41028|40988|0
1654752690000|2022-06-09 05:31:30|41032.3|40992.3|41040.9|41000.9|41040.9|41000.9|41032.3|40992.3|0
1654752700000|2022-06-09 05:31:40|41037.3|40997.3|41040.9|41000.9|41040.9|41000.9|41037.3|40997.3|0
1654752730000|2022-06-09 05:32:10|41037.3|40997.3|41037.3|40997.3|41037.3|40997.3|41037.3|40997.3|0
1654752740000|2022-06-09 05:32:20|41040.9|41000.9|41040.9|41000.9|41040.9|41000.9|41040.9|41000.9|0
1654752750000|2022-06-09 05:32:30|41039.5|40999.5|41040.9|41000.9|41040.9|41000.9|41037.3|40997.3|0
1654752790000|2022-06-09 05:33:10|41045.9|41005.9|41040.9|41000.9|41055.9|41015.9|41040.9|41000.9|3
1654752800000|2022-06-09 05:33:20|41050.9|41010.9|41050.9|41010.9|41054.5|41014.5|41050.9|41010.9|0
1654752810000|2022-06-09 05:33:30|41057.3|41017.3|41050.9|41010.9|41060.9|41020.9|41050.9|41010.9|0
1654752840000|2022-06-09 05:34:00|41042.3|41002.3|41040.9|41000.9|41042.3|41002.3|41040.9|41000.9|0
1654752850000|2022-06-09 05:34:10|41037.3|40997.3|41049.4|41009.4|41050.9|41010.9|41037.3|40997.3|0
1654752860000|2022-06-09 05:34:20|41044.4|41004.4|41045.9|41005.9|41047.3|41007.3|41040.9|41000.9|0
1654752890000|2022-06-09 05:34:50|41042.3|41002.3|41050.9|41010.9|41050.9|41010.9|41042.3|41002.3|0
1654752900000|2022-06-09 05:35:00|41058|41018|41074.4|41034.4|41074.4|41034.4|41058|41018|2
1654752910000|2022-06-09 05:35:10|41070.9|41030.9|41070.9|41030.9|41080.9|41040.9|41070.9|41030.9|1
1654752930000|2022-06-09 05:35:30|41079.4|41039.4|41080.9|41040.9|41080.9|41040.9|41079.4|41039.4|0
1654752940000|2022-06-09 05:35:40|41079.4|41039.4|41084.4|41044.4|41085.9|41045.9|41079.4|41039.4|1
1654752960000|2022-06-09 05:36:00|41080.9|41040.9|41089.4|41049.4|41089.4|41049.4|41080.9|41040.9|2
1654752970000|2022-06-09 05:36:10|41085.9|41045.9|41084.4|41044.4|41085.9|41045.9|41084.4|41044.4|0
1654752980000|2022-06-09 05:36:20|41080.9|41040.9|41084.4|41044.4|41084.4|41044.4|41080.9|41040.9|1
1654752990000|2022-06-09 05:36:30|41080.9|41040.9|41074.4|41034.4|41080.9|41040.9|41074.4|41034.4|0
1654753000000|2022-06-09 05:36:40|41070.9|41030.9|41059.4|41019.4|41070.9|41030.9|41054.4|41014.4|2
1654753010000|2022-06-09 05:36:50|41058|41018|41059.4|41019.4|41059.4|41019.4|41050.9|41010.9|0
1654753030000|2022-06-09 05:37:10|||||||||1
1654753040000|2022-06-09 05:37:20|41054.4|41014.4|41039.4|40999.4|41054.4|41014.4|41039.4|40999.4|1
1654753050000|2022-06-09 05:37:30|41040.8|41000.8|41040.8|41000.8|41040.8|41000.8|41039.4|40999.4|1
1654753060000|2022-06-09 05:37:40|41039.4|40999.4|41040.8|41000.8|41040.8|41000.8|41039.4|40999.4|0
1654753070000|2022-06-09 05:37:50|41044.4|41004.4|41030.8|40990.8|41044.4|41004.4|41030.8|40990.8|0
1654753080000|2022-06-09 05:38:00|41034.4|40994.4|41020.8|40980.8|41034.4|40994.4|41020.8|40980.8|0
1654753090000|2022-06-09 05:38:10|41019.4|40979.4|41020.8|40980.8|41020.8|40980.8|41019.4|40979.4|0
1654753110000|2022-06-09 05:38:30|41025.8|40985.8|41024.4|40984.4|41029.4|40989.4|41024.4|40984.4|0
1654753120000|2022-06-09 05:38:40|41010.8|40970.8|41010.8|40970.8|41010.8|40970.8|41010.8|40970.8|0
1654753130000|2022-06-09 05:38:50|41004.4|40964.4|41009.4|40969.4|41009.4|40969.4|41000.8|40960.8|0
1654753140000|2022-06-09 05:39:00|41014.4|40974.4|41024.4|40984.4|41034.4|40994.4|41014.4|40974.4|8
1654753150000|2022-06-09 05:39:10|41019.4|40979.4|41014.4|40974.4|41019.4|40979.4|41014.4|40974.4|0
1654753160000|2022-06-09 05:39:20|41015.8|40975.8|41015.8|40975.8|41015.8|40975.8|41015.8|40975.8|0
1654753170000|2022-06-09 05:39:30|41017.3|40977.3|41024.4|40984.4|41024.4|40984.4|41017.3|40977.3|0
1654753180000|2022-06-09 05:39:40|41029.4|40989.4|41030.8|40990.8|41030.8|40990.8|41029.4|40989.4|0
1654753190000|2022-06-09 05:39:50|41034.4|40994.4|41024.4|40984.4|41034.4|40994.4|41024.4|40984.4|0
1654753200000|2022-06-09 05:40:00|41034.4|40994.4|41034.4|40994.4|41034.4|40994.4|41034.4|40994.4|0
1654753210000|2022-06-09 05:40:10|41038|40998|41034.4|40994.4|41038|40998|41034.4|40994.4|0
1654753220000|2022-06-09 05:40:20|41039.4|40999.4|41034.4|40994.4|41044.4|41004.4|41034.4|40994.4|0
1654753250000|2022-06-09 05:40:50|41029.4|40989.4|41024.4|40984.4|41029.4|40989.4|41024.4|40984.4|0
1654753320000|2022-06-09 05:42:00|41017.9|40977.9|41015.8|40975.8|41017.9|40977.9|41014.4|40974.4|0
1654753330000|2022-06-09 05:42:10|41014.4|40974.4|41010.8|40970.8|41014.4|40974.4|41010.8|40970.8|0
1654753340000|2022-06-09 05:42:20|41009.4|40969.4|41014.4|40974.4|41014.4|40974.4|41009.4|40969.4|0
1654753350000|2022-06-09 05:42:30|41024.4|40984.4|41032.9|40992.9|41032.9|40992.9|41024.4|40984.4|1
1654753360000|2022-06-09 05:42:40|41034.4|40994.4|41034.4|40994.4|41034.4|40994.4|41034.4|40994.4|0
1654753370000|2022-06-09 05:42:50|41037.9|40997.9|41034.4|40994.4|41045.8|41005.8|41034.4|40994.4|5
1654753380000|2022-06-09 05:43:00|||||||||1
1654753390000|2022-06-09 05:43:10|41030.8|40990.8|41025.8|40985.8|41030.8|40990.8|41025.8|40985.8|0
1654753400000|2022-06-09 05:43:20|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|0
1654753430000|2022-06-09 05:43:50|41020.8|40980.8|41024.4|40984.4|41024.4|40984.4|41020.8|40980.8|0
1654753450000|2022-06-09 05:44:10|41029.4|40989.4|41034.4|40994.4|41034.4|40994.4|41029.4|40989.4|0
1654753490000|2022-06-09 05:44:50|41044.4|41004.4|41050.8|41010.8|41050.8|41010.8|41044.4|41004.4|0
1654753500000|2022-06-09 05:45:00|41054.3|41014.3|41059.3|41019.3|41059.3|41019.3|41054.3|41014.3|0
1654753510000|2022-06-09 05:45:10|41057.9|41017.9|41054.3|41014.3|41057.9|41017.9|41054.3|41014.3|1
1654753530000|2022-06-09 05:45:30|41050.8|41010.8|41044.3|41004.3|41050.8|41010.8|41044.3|41004.3|0
1654753540000|2022-06-09 05:45:40|41054.3|41014.3|41050.8|41010.8|41054.3|41014.3|41050.8|41010.8|1
1654753550000|2022-06-09 05:45:50|41045.8|41005.8|41045.8|41005.8|41045.8|41005.8|41045.8|41005.8|0
1654753560000|2022-06-09 05:46:00|41044.3|41004.3|41044.3|41004.3|41044.3|41004.3|41044.3|41004.3|0
1654753570000|2022-06-09 05:46:10|41042.9|41002.9|41042.9|41002.9|41042.9|41002.9|41042.9|41002.9|0
1654753580000|2022-06-09 05:46:20|41035.8|40995.8|41034.3|40994.3|41035.8|40995.8|41034.3|40994.3|0
1654753610000|2022-06-09 05:46:50|41032.9|40992.9|41019.3|40979.3|41032.9|40992.9|41019.3|40979.3|0
1654753620000|2022-06-09 05:47:00|41015.8|40975.8|41015.8|40975.8|41020.8|40980.8|41015.8|40975.8|0
1654753630000|2022-06-09 05:47:10|41014.3|40974.3|41014.3|40974.3|41014.3|40974.3|41014.3|40974.3|0
1654753640000|2022-06-09 05:47:20|41015.8|40975.8|41019.3|40979.3|41024.3|40984.3|41015.8|40975.8|0
1654753650000|2022-06-09 05:47:30|41015.8|40975.8|41014.3|40974.3|41015.8|40975.8|41014.3|40974.3|0
1654753660000|2022-06-09 05:47:40|41019.3|40979.3|41020.8|40980.8|41020.8|40980.8|41015.8|40975.8|0
1654753670000|2022-06-09 05:47:50|41017.2|40977.2|41015.8|40975.8|41017.2|40977.2|41015.8|40975.8|0
1654753690000|2022-06-09 05:48:10|41015.7|40975.7|41009.3|40969.3|41015.7|40975.7|41009.3|40969.3|1
1654753700000|2022-06-09 05:48:20|41004.3|40964.3|41000.7|40960.7|41004.3|40964.3|41000.7|40960.7|2
1654753710000|2022-06-09 05:48:30|41004.3|40964.3|41004.3|40964.3|41004.3|40964.3|41004.3|40964.3|0
1654753760000|2022-06-09 05:49:20|41009.3|40969.3|41009.3|40969.3|41009.3|40969.3|41009.3|40969.3|0
1654753780000|2022-06-09 05:49:40|41014.3|40974.3|41014.3|40974.3|41014.3|40974.3|41014.3|40974.3|0
1654753800000|2022-06-09 05:50:00|41010.7|40970.7|41010.7|40970.7|41010.7|40970.7|41010.7|40970.7|0
1654753810000|2022-06-09 05:50:10|41019.3|40979.3|41024.3|40984.3|41029.3|40989.3|41019.3|40979.3|2
1654753830000|2022-06-09 05:50:30|41021.4|40981.4|41010.7|40970.7|41021.4|40981.4|41009.3|40969.3|0
1654753860000|2022-06-09 05:51:00|41014.3|40974.3|41014.3|40974.3|41014.3|40974.3|41014.3|40974.3|0
1654753870000|2022-06-09 05:51:10|||||||||2
1654753880000|2022-06-09 05:51:20|41019.3|40979.3|41014.3|40974.3|41019.3|40979.3|41014.3|40974.3|0
1654753910000|2022-06-09 05:51:50|41015.7|40975.7|41017.9|40977.9|41017.9|40977.9|41015.7|40975.7|0
1654753920000|2022-06-09 05:52:00|41007.1|40967.1|41004.3|40964.3|41007.1|40967.1|41004.3|40964.3|6
1654753950000|2022-06-09 05:52:30|41009.3|40969.3|41000.7|40960.7|41009.3|40969.3|41000.7|40960.7|4
1654753970000|2022-06-09 05:52:50|41030.7|40990.7|41045.7|41005.7|41045.7|41005.7|41030.7|40990.7|60
1654753990000|2022-06-09 05:53:10|41049.3|41009.3|41060.7|41020.7|41060.7|41020.7|41049.3|41009.3|3
1654754000000|2022-06-09 05:53:20|41055.7|41015.7|41060.7|41020.7|41060.7|41020.7|41050.7|41010.7|1
1654754010000|2022-06-09 05:53:30|41059.3|41019.3|41050.7|41010.7|41060.7|41020.7|41050.7|41010.7|0
1654754060000|2022-06-09 05:54:20|||||||||5
1654754070000|2022-06-09 05:54:30|41049.3|41009.3|41040.7|41000.7|41049.3|41009.3|41040.7|41000.7|0
1654754080000|2022-06-09 05:54:40|41030.7|40990.7|41030.7|40990.7|41030.7|40990.7|41030.7|40990.7|1
1654754130000|2022-06-09 05:55:30|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|0
1654754140000|2022-06-09 05:55:40|41020.7|40980.7|41007.8|40967.8|41020.7|40980.7|41000.7|40960.7|2
1654754150000|2022-06-09 05:55:50|41004.2|40964.2|40994.2|40954.2|41004.2|40964.2|40994.2|40954.2|0
1654754160000|2022-06-09 05:56:00|40999.2|40959.2|41000.7|40960.7|41000.7|40960.7|40994.2|40954.2|0
1654754170000|2022-06-09 05:56:10|41009.2|40969.2|41010.7|40970.7|41010.7|40970.7|41009.2|40969.2|1
1654754210000|2022-06-09 05:56:50|41019.2|40979.2|41024.2|40984.2|41024.2|40984.2|41019.2|40979.2|0
1654754220000|2022-06-09 05:57:00|41020.7|40980.7|41017.8|40977.8|41020.7|40980.7|41009.2|40969.2|2
1654754240000|2022-06-09 05:57:20|41014.2|40974.2|41017.8|40977.8|41017.8|40977.8|41014.2|40974.2|0
1654754260000|2022-06-09 05:57:40|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|0
1654754280000|2022-06-09 05:58:00|41004.2|40964.2|41010.7|40970.7|41010.7|40970.7|41004.2|40964.2|0
1654754290000|2022-06-09 05:58:10|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|0
1654754310000|2022-06-09 05:58:30|41027.8|40987.8|41027.8|40987.8|41027.8|40987.8|41027.8|40987.8|0
1654754320000|2022-06-09 05:58:40|41017.8|40977.8|41010.7|40970.7|41017.8|40977.8|41010.7|40970.7|0
1654754330000|2022-06-09 05:58:50|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|0
1654754340000|2022-06-09 05:59:00|41010.6|40970.6|41007.8|40967.8|41010.6|40970.6|41007.8|40967.8|0
1654754350000|2022-06-09 05:59:10|41002.8|40962.8|41000.6|40960.6|41002.8|40962.8|41000.6|40960.6|0
1654754360000|2022-06-09 05:59:20|41007.8|40967.8|41010.6|40970.6|41010.6|40970.6|41007.8|40967.8|0
1654754370000|2022-06-09 05:59:30|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|0
1654754380000|2022-06-09 05:59:40|41019.2|40979.2|41020.6|40980.6|41020.6|40980.6|41019.2|40979.2|0
1654754390000|2022-06-09 05:59:50|41024.2|40984.2|41024.2|40984.2|41024.2|40984.2|41024.2|40984.2|0
1654754400000|2022-06-09 06:00:00|41027.8|40987.8|41010.6|40970.6|41027.8|40987.8|41010.6|40970.6|7
1654754410000|2022-06-09 06:00:10|41017.8|40977.8|40986.4|40946.4|41017.8|40977.8|40986.4|40946.4|15
1654754420000|2022-06-09 06:00:20|40982.8|40942.8|40987.8|40947.8|40987.8|40947.8|40982.8|40942.8|0
1654754430000|2022-06-09 06:00:30|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|40991.4|40951.4|0
1654754440000|2022-06-09 06:00:40|40996.3|40956.3|40997.8|40957.8|41001.3|40961.3|40996.3|40956.3|0
1654754450000|2022-06-09 06:00:50|41001.3|40961.3|40997.8|40957.8|41001.3|40961.3|40997.8|40957.8|0
1654754460000|2022-06-09 06:01:00|40992.8|40952.8|40987.8|40947.8|40992.8|40952.8|40987.8|40947.8|1
1654754470000|2022-06-09 06:01:10|40972.8|40932.8|40971.3|40931.3|40972.8|40932.8|40967.8|40927.8|0
1654754480000|2022-06-09 06:01:20|40967.8|40927.8|40969.2|40929.2|40969.2|40929.2|40967.8|40927.8|0
1654754490000|2022-06-09 06:01:30|40972.8|40932.8|40967.8|40927.8|40972.8|40932.8|40967.8|40927.8|0
1654754510000|2022-06-09 06:01:50|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|0
1654754520000|2022-06-09 06:02:00|40957.8|40917.8|40962.8|40922.8|40962.8|40922.8|40957.8|40917.8|0
1654754530000|2022-06-09 06:02:10|40959.2|40919.2|40957.8|40917.8|40962.8|40922.8|40957.8|40917.8|0
1654754540000|2022-06-09 06:02:20|40959.2|40919.2|40959.2|40919.2|40959.2|40919.2|40959.2|40919.2|0
1654754550000|2022-06-09 06:02:30|40962.8|40922.8|40974.2|40934.2|40979.2|40939.2|40962.8|40922.8|1
1654754560000|2022-06-09 06:02:40|40967.8|40927.8|40967.8|40927.8|40967.8|40927.8|40967.8|40927.8|0
1654754570000|2022-06-09 06:02:50|40961.3|40921.3|40947.8|40907.8|40961.3|40921.3|40947.8|40907.8|2
1654754580000|2022-06-09 06:03:00|40957.8|40917.8|40952.8|40912.8|40957.8|40917.8|40952.8|40912.8|0
1654754590000|2022-06-09 06:03:10|40947.8|40907.8|40947.8|40907.8|40947.8|40907.8|40939.2|40899.2|0
1654754600000|2022-06-09 06:03:20|40957.8|40917.8|40957.8|40917.8|40957.8|40917.8|40957.8|40917.8|0
1654754610000|2022-06-09 06:03:30|40954.2|40914.2|40947.8|40907.8|40954.2|40914.2|40937.8|40897.8|0
1654754620000|2022-06-09 06:03:40|40947.7|40907.7|40947.7|40907.7|40947.7|40907.7|40947.7|40907.7|0
1654754630000|2022-06-09 06:03:50|40954.9|40914.9|40954.9|40914.9|40954.9|40914.9|40954.9|40914.9|0
1654754640000|2022-06-09 06:04:00|40956.3|40916.3|40954.9|40914.9|40956.3|40916.3|40947.7|40907.7|1
1654754650000|2022-06-09 06:04:10|40951.3|40911.3|40944.9|40904.9|40951.3|40911.3|40944.9|40904.9|1
1654754660000|2022-06-09 06:04:20|40946.3|40906.3|40944.9|40904.9|40946.3|40906.3|40937.7|40897.7|1
1654754670000|2022-06-09 06:04:30|40941.3|40901.3|40954.9|40914.9|40954.9|40914.9|40941.3|40901.3|3
1654754680000|2022-06-09 06:04:40|40956.3|40916.3|40954.9|40914.9|40956.3|40916.3|40954.9|40914.9|0
1654754690000|2022-06-09 06:04:50|40947.7|40907.7|40947.7|40907.7|40947.7|40907.7|40944.9|40904.9|0
1654754700000|2022-06-09 06:05:00|40957.7|40917.7|40957.7|40917.7|40957.7|40917.7|40956.3|40916.3|1
1654754720000|2022-06-09 06:05:20|40961.3|40921.3|40947.7|40907.7|40961.3|40921.3|40947.7|40907.7|0
1654754730000|2022-06-09 06:05:30|40954.9|40914.9|40954.9|40914.9|40956.3|40916.3|40951.3|40911.3|0
1654754740000|2022-06-09 06:05:40|40951.3|40911.3|40954.9|40914.9|40954.9|40914.9|40951.3|40911.3|0
1654754760000|2022-06-09 06:06:00|40957.7|40917.7|40966.3|40926.3|40966.3|40926.3|40957.7|40917.7|0
1654754770000|2022-06-09 06:06:10|40974.9|40934.9|40974.9|40934.9|40974.9|40934.9|40974.9|40934.9|1
1654754790000|2022-06-09 06:06:30|40967.7|40927.7|40964.9|40924.9|40967.7|40927.7|40957.7|40917.7|0
1654754800000|2022-06-09 06:06:40|40967.7|40927.7|40964.9|40924.9|40973.4|40933.4|40964.9|40924.9|0
1654754830000|2022-06-09 06:07:10|40963.4|40923.4|40947.7|40907.7|40963.4|40923.4|40946.3|40906.3|0
1654754850000|2022-06-09 06:07:30|40957.7|40917.7|40957.7|40917.7|40957.7|40917.7|40957.7|40917.7|0
1654754860000|2022-06-09 06:07:40|40956.3|40916.3|40954.9|40914.9|40956.3|40916.3|40951.3|40911.3|0
1654754870000|2022-06-09 06:07:50|40951.3|40911.3|40934.9|40894.9|40954.9|40914.9|40934.9|40894.9|2
1654754880000|2022-06-09 06:08:00|40936.3|40896.3|40944.9|40904.9|40944.9|40904.9|40936.3|40896.3|0
1654754900000|2022-06-09 06:08:20|||||||||3
1654754910000|2022-06-09 06:08:30|40948.4|40908.4|40948.4|40908.4|40948.4|40908.4|40948.4|40908.4|1
1654754920000|2022-06-09 06:08:40|40952|40912|40952|40912|40952|40912|40952|40912|1
1654754930000|2022-06-09 06:08:50|40962|40922|40962|40922|40962|40922|40960.6|40920.6|1
1654754940000|2022-06-09 06:09:00|40958.4|40918.4|40964.8|40924.8|40972|40932|40958.4|40918.4|10
1654754950000|2022-06-09 06:09:10|40968.4|40928.4|40963.4|40923.4|40968.4|40928.4|40963.4|40923.4|0
1654754960000|2022-06-09 06:09:20|40972|40932|40972|40932|40972|40932|40972|40932|1
1654754970000|2022-06-09 06:09:30|40974.8|40934.8|40974.8|40934.8|40974.8|40934.8|40974.8|40934.8|0
1654754980000|2022-06-09 06:09:40|40964.8|40924.8|40963.4|40923.4|40964.8|40924.8|40963.4|40923.4|1
1654755000000|2022-06-09 06:10:00|40968.4|40928.4|40974.8|40934.8|40974.8|40934.8|40968.4|40928.4|1
1654755020000|2022-06-09 06:10:20|40973.4|40933.4|40973.4|40933.4|40973.4|40933.4|40973.4|40933.4|0
1654755040000|2022-06-09 06:10:40|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|1
1654755050000|2022-06-09 06:10:50|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|40968.4|40928.4|0
1654755060000|2022-06-09 06:11:00|40972|40932|40952|40912|40972|40932|40944.8|40904.8|1
1654755070000|2022-06-09 06:11:10|40950.5|40910.5|40952|40912|40953.4|40913.4|40950.5|40910.5|1
1654755080000|2022-06-09 06:11:20|40948.4|40908.4|40952|40912|40952|40912|40944.8|40904.8|0
1654755090000|2022-06-09 06:11:30|40950.5|40910.5|40942|40902|40950.5|40910.5|40938.4|40898.4|1
1654755110000|2022-06-09 06:11:50|40938.4|40898.4|40942|40902|40942|40902|40938.4|40898.4|3
1654755120000|2022-06-09 06:12:00|40952|40912|40952|40912|40952|40912|40952|40912|0
1654755130000|2022-06-09 06:12:10|40948.4|40908.4|40942|40902|40952|40912|40942|40902|0
1654755150000|2022-06-09 06:12:30|40937|40897|40932|40892|40937|40897|40932|40892|0
1654755160000|2022-06-09 06:12:40|40933.4|40893.4|40932|40892|40933.4|40893.4|40924.8|40884.8|0
1654755170000|2022-06-09 06:12:50|40923.4|40883.4|40922|40882|40924.8|40884.8|40922|40882|0
1654755200000|2022-06-09 06:13:20|40918.4|40878.4|40918.4|40878.4|40918.4|40878.4|40918.4|40878.4|0
1654755210000|2022-06-09 06:13:30|40922|40882|40922|40882|40922|40882|40922|40882|0
1654755220000|2022-06-09 06:13:40|40921.9|40881.9|40924.8|40884.8|40924.8|40884.8|40921.9|40881.9|0
1654755230000|2022-06-09 06:13:50|40931.9|40891.9|40931.9|40891.9|40931.9|40891.9|40931.9|40891.9|0
1654755240000|2022-06-09 06:14:00|40928.4|40888.4|40931.9|40891.9|40931.9|40891.9|40928.4|40888.4|0
1654755260000|2022-06-09 06:14:20|40933.4|40893.4|40931.9|40891.9|40933.4|40893.4|40931.9|40891.9|0
1654755290000|2022-06-09 06:14:50|40930.5|40890.5|40931.9|40891.9|40931.9|40891.9|40921.9|40881.9|3
1654755300000|2022-06-09 06:15:00|40933.4|40893.4|40934.8|40894.8|40934.8|40894.8|40933.4|40893.4|2
1654755310000|2022-06-09 06:15:10|40941.9|40901.9|40941.9|40901.9|40941.9|40901.9|40941.9|40901.9|0
1654755330000|2022-06-09 06:15:30|40938.4|40898.4|40931.9|40891.9|40938.4|40898.4|40931.9|40891.9|2
1654755340000|2022-06-09 06:15:40|40928.4|40888.4|40931.9|40891.9|40931.9|40891.9|40928.4|40888.4|0
1654755350000|2022-06-09 06:15:50|40941.9|40901.9|40941.9|40901.9|40941.9|40901.9|40941.9|40901.9|1
1654755370000|2022-06-09 06:16:10|40940.5|40900.5|40933.4|40893.4|40940.5|40900.5|40931.9|40891.9|2
1654755380000|2022-06-09 06:16:20|40931.9|40891.9|40945.5|40905.5|40946.9|40906.9|40931.9|40891.9|1
1654755390000|2022-06-09 06:16:30|40941.9|40901.9|40943.4|40903.4|40943.4|40903.4|40941.9|40901.9|0
1654755400000|2022-06-09 06:16:40|40941.9|40901.9|40933.3|40893.3|40945.5|40905.5|40933.3|40893.3|2
1654755410000|2022-06-09 06:16:50|40934.8|40894.8|40941.9|40901.9|40941.9|40901.9|40934.8|40894.8|0
1654755440000|2022-06-09 06:17:20|40940.5|40900.5|40940.5|40900.5|40940.5|40900.5|40940.5|40900.5|0
1654755450000|2022-06-09 06:17:30|40933.3|40893.3|40933.3|40893.3|40933.3|40893.3|40933.3|40893.3|2
1654755460000|2022-06-09 06:17:40|40934.8|40894.8|40941.9|40901.9|40941.9|40901.9|40934.8|40894.8|0
1654755470000|2022-06-09 06:17:50|40931.9|40891.9|40931.9|40891.9|40931.9|40891.9|40931.9|40891.9|0
1654755480000|2022-06-09 06:18:00|40933.3|40893.3|40934.8|40894.8|40934.8|40894.8|40933.3|40893.3|1
1654755490000|2022-06-09 06:18:10|40938.3|40898.3|40938.3|40898.3|40938.3|40898.3|40938.3|40898.3|0
1654755500000|2022-06-09 06:18:20|40941.9|40901.9|40941.9|40901.9|40941.9|40901.9|40941.9|40901.9|0
1654755520000|2022-06-09 06:18:40|40931.9|40891.9|40931.9|40891.9|40931.9|40891.9|40931.9|40891.9|0
1654755530000|2022-06-09 06:18:50|40933.3|40893.3|40931.9|40891.9|40933.3|40893.3|40931.9|40891.9|0
1654755540000|2022-06-09 06:19:00|40928.3|40888.3|40924.8|40884.8|40928.3|40888.3|40923.3|40883.3|0
1654755550000|2022-06-09 06:19:10|40923.3|40883.3|40924.8|40884.8|40924.8|40884.8|40923.3|40883.3|0
1654755560000|2022-06-09 06:19:20|40923.3|40883.3|40923.3|40883.3|40924.8|40884.8|40923.3|40883.3|0
1654755570000|2022-06-09 06:19:30|40924.8|40884.8|40918.3|40878.3|40924.8|40884.8|40918.3|40878.3|0
1654755580000|2022-06-09 06:19:40|40914.7|40874.7|40914.7|40874.7|40914.7|40874.7|40914.7|40874.7|0
1654755600000|2022-06-09 06:20:00|40918.3|40878.3|40918.3|40878.3|40918.3|40878.3|40918.3|40878.3|0
1654755610000|2022-06-09 06:20:10|40921.9|40881.9|40921.9|40881.9|40921.9|40881.9|40921.9|40881.9|0
1654755630000|2022-06-09 06:20:30|40918.3|40878.3|40913.3|40873.3|40918.3|40878.3|40913.3|40873.3|0
1654755660000|2022-06-09 06:21:00|40914.7|40874.7|40928.3|40888.3|40933.3|40893.3|40914.7|40874.7|2
1654755700000|2022-06-09 06:21:40|40921.9|40881.9|40918.3|40878.3|40921.9|40881.9|40918.3|40878.3|0
1654755780000|2022-06-09 06:23:00|40913.3|40873.3|40908.3|40868.3|40916.1|40876.1|40906.9|40866.9|2
1654755790000|2022-06-09 06:23:10|40906.9|40866.9|40908.3|40868.3|40908.3|40868.3|40906.9|40866.9|0
1654755800000|2022-06-09 06:23:20|40911.9|40871.9|40921.9|40881.9|40921.9|40881.9|40911.9|40871.9|2
1654755810000|2022-06-09 06:23:30|40923.3|40883.3|40931.9|40891.9|40931.9|40891.9|40923.3|40883.3|1
1654755830000|2022-06-09 06:23:50|40926.9|40886.9|40923.3|40883.3|40926.9|40886.9|40923.3|40883.3|0
1654755840000|2022-06-09 06:24:00|40921.9|40881.9|40921.9|40881.9|40921.9|40881.9|40921.9|40881.9|1
1654755850000|2022-06-09 06:24:10|40923.3|40883.3|40921.9|40881.9|40923.3|40883.3|40921.9|40881.9|0
1654755870000|2022-06-09 06:24:30|40916.9|40876.9|40918.3|40878.3|40918.3|40878.3|40916.9|40876.9|0
1654755880000|2022-06-09 06:24:40|40916.9|40876.9|40921.9|40881.9|40921.9|40881.9|40916.9|40876.9|0
1654755900000|2022-06-09 06:25:00|40921.8|40881.8|40918.3|40878.3|40921.8|40881.8|40918.3|40878.3|0
1654755910000|2022-06-09 06:25:10|40921.8|40881.8|40921.8|40881.8|40921.8|40881.8|40916.8|40876.8|0
1654755920000|2022-06-09 06:25:20|40918.3|40878.3|40908.3|40868.3|40918.3|40878.3|40906.8|40866.8|1
1654755930000|2022-06-09 06:25:30|40911.8|40871.8|40911.8|40871.8|40911.8|40871.8|40911.8|40871.8|0
1654755950000|2022-06-09 06:25:50|40910.4|40870.4|40911.8|40871.8|40911.8|40871.8|40906.8|40866.8|0
1654755960000|2022-06-09 06:26:00|40906.8|40866.8|40911.8|40871.8|40911.8|40871.8|40906.8|40866.8|1
1654755970000|2022-06-09 06:26:10|40915.4|40875.4|40916.8|40876.8|40916.8|40876.8|40915.4|40875.4|0
1654755980000|2022-06-09 06:26:20|40911.8|40871.8|40911.8|40871.8|40911.8|40871.8|40911.8|40871.8|0
1654756020000|2022-06-09 06:27:00|40906.8|40866.8|40911.8|40871.8|40911.8|40871.8|40906.8|40866.8|0
1654756100000|2022-06-09 06:28:20|40915.4|40875.4|40915.4|40875.4|40915.4|40875.4|40915.4|40875.4|0
1654756110000|2022-06-09 06:28:30|40908.2|40868.2|40908.2|40868.2|40908.2|40868.2|40906.8|40866.8|0
1654756120000|2022-06-09 06:28:40|40911.8|40871.8|40916.8|40876.8|40916.8|40876.8|40911.8|40871.8|0
1654756170000|2022-06-09 06:29:30|40913.2|40873.2|40913.2|40873.2|40913.2|40873.2|40913.2|40873.2|0
1654756180000|2022-06-09 06:29:40|40916.8|40876.8|40906.8|40866.8|40916.8|40876.8|40906.8|40866.8|1
1654756190000|2022-06-09 06:29:50|40908.2|40868.2|40906.8|40866.8|40908.2|40868.2|40906.8|40866.8|0
1654756200000|2022-06-09 06:30:00|40903.2|40863.2|40903.2|40863.2|40903.2|40863.2|40903.2|40863.2|0
1654756210000|2022-06-09 06:30:10|40908.2|40868.2|40906.8|40866.8|40908.2|40868.2|40903.2|40863.2|1
1654756220000|2022-06-09 06:30:20|40903.2|40863.2|40893.2|40853.2|40903.2|40863.2|40888.2|40848.2|4
1654756230000|2022-06-09 06:30:30|40896.8|40856.8|40898.2|40858.2|40898.2|40858.2|40896.8|40856.8|0
1654756240000|2022-06-09 06:30:40|40899.7|40859.7|40899.7|40859.7|40899.7|40859.7|40898.2|40858.2|0
1654756250000|2022-06-09 06:30:50|40899.6|40859.6|40918.2|40878.2|40918.2|40878.2|40899.6|40859.6|5
1654756260000|2022-06-09 06:31:00|40913.2|40873.2|40908.2|40868.2|40913.2|40873.2|40903.2|40863.2|2
1654756270000|2022-06-09 06:31:10|40904.6|40864.6|40908.2|40868.2|40908.2|40868.2|40904.6|40864.6|0
1654756310000|2022-06-09 06:31:50|40909.6|40869.6|40908.2|40868.2|40909.6|40869.6|40908.2|40868.2|0
1654756320000|2022-06-09 06:32:00|40903.2|40863.2|40898.2|40858.2|40908.2|40868.2|40898.2|40858.2|0
1654756330000|2022-06-09 06:32:10|40899.6|40859.6|40898.2|40858.2|40899.6|40859.6|40898.2|40858.2|0
1654756340000|2022-06-09 06:32:20|40899.6|40859.6|40908.2|40868.2|40909.6|40869.6|40899.6|40859.6|0
1654756350000|2022-06-09 06:32:30|40909.6|40869.6|40908.2|40868.2|40909.6|40869.6|40908.2|40868.2|0
1654756360000|2022-06-09 06:32:40|40909.6|40869.6|40908.2|40868.2|40909.6|40869.6|40908.2|40868.2|0
1654756380000|2022-06-09 06:33:00|40903.2|40863.2|40911.8|40871.8|40911.8|40871.8|40903.2|40863.2|2
1654756400000|2022-06-09 06:33:20|40908.2|40868.2|40901.8|40861.8|40908.2|40868.2|40901.8|40861.8|0
1654756410000|2022-06-09 06:33:30|40898.2|40858.2|40891.8|40851.8|40898.2|40858.2|40890.3|40850.3|2
1654756420000|2022-06-09 06:33:40|40893.2|40853.2|40893.2|40853.2|40893.2|40853.2|40893.2|40853.2|1
1654756430000|2022-06-09 06:33:50|40896.8|40856.8|40891.8|40851.8|40896.8|40856.8|40891.8|40851.8|0
1654756440000|2022-06-09 06:34:00|40888.2|40848.2|40891.8|40851.8|40891.8|40851.8|40888.2|40848.2|0
1654756450000|2022-06-09 06:34:10|40893.2|40853.2|40893.2|40853.2|40893.2|40853.2|40891.8|40851.8|0
1654756460000|2022-06-09 06:34:20|40891.8|40851.8|40901.8|40861.8|40901.8|40861.8|40891.8|40851.8|1
1654756480000|2022-06-09 06:34:40|40898.2|40858.2|40901.8|40861.8|40903.2|40863.2|40898.2|40858.2|2
1654756490000|2022-06-09 06:34:50|40900.3|40860.3|40900.3|40860.3|40900.3|40860.3|40896.8|40856.8|1
1654756500000|2022-06-09 06:35:00|40901.8|40861.8|40903.2|40863.2|40903.2|40863.2|40901.8|40861.8|0
1654756510000|2022-06-09 06:35:10|40911.8|40871.8|40911.8|40871.8|40911.8|40871.8|40911.8|40871.8|1
1654756520000|2022-06-09 06:35:20|40910.3|40870.3|40911.8|40871.8|40911.8|40871.8|40910.3|40870.3|0
1654756530000|2022-06-09 06:35:30|40906.8|40866.8|40911.8|40871.8|40911.8|40871.8|40906.8|40866.8|1
1654756540000|2022-06-09 06:35:40|40913.2|40873.2|40921.8|40881.8|40921.8|40881.8|40913.2|40873.2|2
1654756550000|2022-06-09 06:35:50|40916.8|40876.8|40916.8|40876.8|40916.8|40876.8|40916.8|40876.8|1
1654756560000|2022-06-09 06:36:00|40921.8|40881.8|40921.8|40881.8|40921.8|40881.8|40921.8|40881.8|0
1654756570000|2022-06-09 06:36:10|40916.7|40876.7|40906.7|40866.7|40921.7|40881.7|40906.7|40866.7|1
1654756580000|2022-06-09 06:36:20|40911.7|40871.7|40911.7|40871.7|40911.7|40871.7|40906.7|40866.7|0
1654756590000|2022-06-09 06:36:30|40921.7|40881.7|40921.7|40881.7|40923.2|40883.2|40921.7|40881.7|1
1654756600000|2022-06-09 06:36:40|40916.7|40876.7|40916.7|40876.7|40916.7|40876.7|40916.7|40876.7|0
1654756610000|2022-06-09 06:36:50|40918.2|40878.2|40915.3|40875.3|40918.2|40878.2|40911.7|40871.7|1
1654756620000|2022-06-09 06:37:00|40911.7|40871.7|40910.3|40870.3|40920.3|40880.3|40906.7|40866.7|0
1654756630000|2022-06-09 06:37:10|40911.7|40871.7|40901.7|40861.7|40911.7|40871.7|40901.7|40861.7|0
1654756650000|2022-06-09 06:37:30|40900.3|40860.3|40898.2|40858.2|40900.3|40860.3|40898.2|40858.2|0
1654756660000|2022-06-09 06:37:40|40901.7|40861.7|40898.2|40858.2|40905.3|40865.3|40898.2|40858.2|0
1654756670000|2022-06-09 06:37:50|40901.7|40861.7|40895.3|40855.3|40901.7|40861.7|40895.3|40855.3|0
1654756680000|2022-06-09 06:38:00|40898.9|40858.9|40895.3|40855.3|40898.9|40858.9|40895.3|40855.3|0
1654756690000|2022-06-09 06:38:10|40898.9|40858.9|40901.7|40861.7|40905.3|40865.3|40896.7|40856.7|0
1654756700000|2022-06-09 06:38:20|40910.3|40870.3|40910.3|40870.3|40910.3|40870.3|40901.7|40861.7|0
1654756710000|2022-06-09 06:38:30|40911.7|40871.7|40910.3|40870.3|40911.7|40871.7|40906.7|40866.7|0
1654756720000|2022-06-09 06:38:40|40903.2|40863.2|40903.2|40863.2|40903.2|40863.2|40903.2|40863.2|0
1654756730000|2022-06-09 06:38:50|40901.7|40861.7|40903.2|40863.2|40903.2|40863.2|40901.7|40861.7|0
1654756740000|2022-06-09 06:39:00|40906.7|40866.7|40911.7|40871.7|40911.7|40871.7|40906.7|40866.7|0
1654756750000|2022-06-09 06:39:10|40908.1|40868.1|40901.7|40861.7|40908.1|40868.1|40901.7|40861.7|0
1654756790000|2022-06-09 06:39:50|40905.3|40865.3|40905.3|40865.3|40905.3|40865.3|40905.3|40865.3|0
1654756800000|2022-06-09 06:40:00|40906.7|40866.7|40911.7|40871.7|40915.3|40875.3|40906.7|40866.7|2
1654756810000|2022-06-09 06:40:10|40915.3|40875.3|40911.7|40871.7|40915.3|40875.3|40911.7|40871.7|0
1654756820000|2022-06-09 06:40:20|40910.3|40870.3|40896.7|40856.7|40910.3|40870.3|40896.7|40856.7|0
1654756830000|2022-06-09 06:40:30|40895.3|40855.3|40891.7|40851.7|40895.3|40855.3|40891.7|40851.7|0
1654756840000|2022-06-09 06:40:40|40886.7|40846.7|40891.7|40851.7|40895.3|40855.3|40886.7|40846.7|0
1654756850000|2022-06-09 06:40:50|40890.3|40850.3|40886.7|40846.7|40890.3|40850.3|40886.7|40846.7|0
1654756860000|2022-06-09 06:41:00|40881.7|40841.7|40891.7|40851.7|40891.7|40851.7|40881.7|40841.7|4
1654756870000|2022-06-09 06:41:10|40895.3|40855.3|40891.7|40851.7|40896.7|40856.7|40891.7|40851.7|0
1654756890000|2022-06-09 06:41:30|40888.1|40848.1|40875.3|40835.3|40891.7|40851.7|40871.7|40831.7|2
1654756900000|2022-06-09 06:41:40|40866.7|40826.7|40861.7|40821.7|40866.7|40826.7|40861.7|40821.7|6
1654756910000|2022-06-09 06:41:50|40854.6|40814.6|40837.4|40797.4|40854.6|40814.6|40832.4|40792.4|43
1654756920000|2022-06-09 06:42:00|40841|40801|40837.4|40797.4|40841|40801|40837.4|40797.4|7
1654756930000|2022-06-09 06:42:10|40841|40801|40827.4|40787.4|40841|40801|40827.4|40787.4|9
1654756940000|2022-06-09 06:42:20|40831|40791|40806|40766|40831|40791|40802.4|40762.4|29
1654756950000|2022-06-09 06:42:30|40807.4|40767.4|40827.4|40787.4|40827.4|40787.4|40807.4|40767.4|3
1654756960000|2022-06-09 06:42:40|40831|40791|40837.4|40797.4|40837.4|40797.4|40831|40791|1
1654756970000|2022-06-09 06:42:50|40841|40801|40841|40801|40841|40801|40841|40801|2
1654756980000|2022-06-09 06:43:00|40839.6|40799.6|40836|40796|40839.6|40799.6|40826|40786|14
1654756990000|2022-06-09 06:43:10|40834.6|40794.6|40827.4|40787.4|40834.6|40794.6|40827.4|40787.4|0
1654757000000|2022-06-09 06:43:20|40831|40791|40831|40791|40831|40791|40827.4|40787.4|0
1654757010000|2022-06-09 06:43:30|40827.4|40787.4|40836|40796|40836|40796|40827.4|40787.4|2
1654757020000|2022-06-09 06:43:40|40837.4|40797.4|40837.4|40797.4|40837.4|40797.4|40837.4|40797.4|1
1654757030000|2022-06-09 06:43:50|||||||||8
1654757050000|2022-06-09 06:44:10|40827.4|40787.4|40841|40801|40841|40801|40827.4|40787.4|1
1654757060000|2022-06-09 06:44:20|40844.5|40804.5|40839.5|40799.5|40844.5|40804.5|40839.5|40799.5|7
1654757070000|2022-06-09 06:44:30|40836|40796|40836|40796|40848.1|40808.1|40831|40791|4
1654757080000|2022-06-09 06:44:40|40831|40791|40829.5|40789.5|40831|40791|40826|40786|2
1654757090000|2022-06-09 06:44:50|40826|40786|40826|40786|40833.1|40793.1|40826|40786|0
1654757100000|2022-06-09 06:45:00|40824.5|40784.5|40834.5|40794.5|40834.5|40794.5|40824.5|40784.5|2
1654757110000|2022-06-09 06:45:10|40838.1|40798.1|40844.5|40804.5|40844.5|40804.5|40836|40796|1
1654757120000|2022-06-09 06:45:20|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|0
1654757130000|2022-06-09 06:45:30|40844.5|40804.5|40843.1|40803.1|40848.1|40808.1|40843.1|40803.1|0
1654757140000|2022-06-09 06:45:40|40836|40796|40836|40796|40836|40796|40831|40791|0
1654757150000|2022-06-09 06:45:50|40843.1|40803.1|40857.4|40817.4|40866|40826|40843.1|40803.1|22
1654757160000|2022-06-09 06:46:00|40856|40816|40867.4|40827.4|40867.4|40827.4|40856|40816|1
1654757170000|2022-06-09 06:46:10|40871|40831|40868.8|40828.8|40871|40831|40867.4|40827.4|3
1654757180000|2022-06-09 06:46:20|40871|40831|40866|40826|40871|40831|40853.8|40813.8|4
1654757190000|2022-06-09 06:46:30|40862.4|40822.4|40857.4|40817.4|40866|40826|40857.4|40817.4|0
1654757200000|2022-06-09 06:46:40|40858.8|40818.8|40858.8|40818.8|40858.8|40818.8|40857.4|40817.4|0
1654757210000|2022-06-09 06:46:50|40860.2|40820.2|40876|40836|40876|40836|40860.2|40820.2|0
1654757220000|2022-06-09 06:47:00|40877.4|40837.4|40877.4|40837.4|40887.4|40847.4|40877.4|40837.4|1
1654757230000|2022-06-09 06:47:10|40878.8|40838.8|40878.8|40838.8|40878.8|40838.8|40878.8|40838.8|0
1654757240000|2022-06-09 06:47:20|40877.4|40837.4|40882.4|40842.4|40885.9|40845.9|40877.4|40837.4|0
1654757250000|2022-06-09 06:47:30|40885.9|40845.9|40885.9|40845.9|40885.9|40845.9|40877.4|40837.4|2
1654757270000|2022-06-09 06:47:50|40887.4|40847.4|40895.9|40855.9|40895.9|40855.9|40887.4|40847.4|1
1654757290000|2022-06-09 06:48:10|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|0
1654757300000|2022-06-09 06:48:20|40888.8|40848.8|40892.4|40852.4|40895.9|40855.9|40887.4|40847.4|0
1654757310000|2022-06-09 06:48:30|40895.9|40855.9|40890.9|40850.9|40895.9|40855.9|40890.9|40850.9|0
1654757340000|2022-06-09 06:49:00|40894.5|40854.5|40885.9|40845.9|40895.9|40855.9|40885.9|40845.9|1
1654757360000|2022-06-09 06:49:20|40880.9|40840.9|40875.9|40835.9|40880.9|40840.9|40875.9|40835.9|0
1654757370000|2022-06-09 06:49:30|40868.8|40828.8|40880.9|40840.9|40880.9|40840.9|40868.8|40828.8|0
1654757380000|2022-06-09 06:49:40|40882.4|40842.4|40885.9|40845.9|40885.9|40845.9|40882.4|40842.4|0
1654757400000|2022-06-09 06:50:00|40887.4|40847.4|40885.9|40845.9|40887.4|40847.4|40885.9|40845.9|1
1654757410000|2022-06-09 06:50:10|40882.3|40842.3|40875.9|40835.9|40882.3|40842.3|40875.9|40835.9|0
1654757420000|2022-06-09 06:50:20|40882.3|40842.3|40882.3|40842.3|40882.3|40842.3|40882.3|40842.3|0
1654757430000|2022-06-09 06:50:30|40885.9|40845.9|40885.9|40845.9|40885.9|40845.9|40882.3|40842.3|0
1654757440000|2022-06-09 06:50:40|||||||||4
1654757450000|2022-06-09 06:50:50|40880.9|40840.9|40880.9|40840.9|40880.9|40840.9|40880.9|40840.9|0
1654757460000|2022-06-09 06:51:00|40877.3|40837.3|40877.3|40837.3|40885.9|40845.9|40877.3|40837.3|0
1654757470000|2022-06-09 06:51:10|40884.5|40844.5|40880.9|40840.9|40884.5|40844.5|40880.9|40840.9|0
1654757480000|2022-06-09 06:51:20|40877.3|40837.3|40880.9|40840.9|40880.9|40840.9|40877.3|40837.3|0
1654757490000|2022-06-09 06:51:30|40877.3|40837.3|40875.9|40835.9|40877.3|40837.3|40875.9|40835.9|1
1654757500000|2022-06-09 06:51:40|40879.5|40839.5|40883.8|40843.8|40883.8|40843.8|40879.5|40839.5|4
1654757510000|2022-06-09 06:51:50|40885.9|40845.9|40892.3|40852.3|40892.3|40852.3|40885.9|40845.9|2
1654757520000|2022-06-09 06:52:00|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|0
1654757530000|2022-06-09 06:52:10|40887.3|40847.3|40887.3|40847.3|40887.3|40847.3|40887.3|40847.3|0
1654757570000|2022-06-09 06:52:50|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|1
1654757600000|2022-06-09 06:53:20|40890.9|40850.9|40890.9|40850.9|40890.9|40850.9|40890.9|40850.9|0
1654757610000|2022-06-09 06:53:30|40887.3|40847.3|40890.9|40850.9|40890.9|40850.9|40887.3|40847.3|0
1654757620000|2022-06-09 06:53:40|40900.9|40860.9|40900.9|40860.9|40900.9|40860.9|40900.9|40860.9|1
1654757630000|2022-06-09 06:53:50|40905.9|40865.9|40910.9|40870.9|40910.9|40870.9|40905.9|40865.9|1
1654757650000|2022-06-09 06:54:10|40915.9|40875.9|40925.9|40885.9|40925.9|40885.9|40915.9|40875.9|2
1654757690000|2022-06-09 06:54:50|40918.7|40878.7|40917.3|40877.3|40918.7|40878.7|40917.3|40877.3|0
1654757700000|2022-06-09 06:55:00|40920.9|40880.9|40922.3|40882.3|40922.3|40882.3|40917.3|40877.3|1
1654757710000|2022-06-09 06:55:10|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|0
1654757720000|2022-06-09 06:55:20|40927.3|40887.3|40925.9|40885.9|40927.3|40887.3|40925.9|40885.9|0
1654757760000|2022-06-09 06:56:00|40927.3|40887.3|40925.9|40885.9|40927.3|40887.3|40925.9|40885.9|0
1654757800000|2022-06-09 06:56:40|40927.3|40887.3|40925.9|40885.9|40927.3|40887.3|40925.9|40885.9|0
1654757810000|2022-06-09 06:56:50|40927.3|40887.3|40925.9|40885.9|40927.3|40887.3|40925.9|40885.9|0
1654757820000|2022-06-09 06:57:00|40927.3|40887.3|40925.9|40885.9|40927.3|40887.3|40925.9|40885.9|0
1654757830000|2022-06-09 06:57:10|40927.3|40887.3|40925.9|40885.9|40927.3|40887.3|40925.9|40885.9|1
1654757870000|2022-06-09 06:57:50|40920.9|40880.9|40920.9|40880.9|40920.9|40880.9|40920.9|40880.9|0
1654757880000|2022-06-09 06:58:00|40917.3|40877.3|40915.9|40875.9|40920.9|40880.9|40912.3|40872.3|1
1654757890000|2022-06-09 06:58:10|40925.1|40885.1|40927.3|40887.3|40935.9|40895.9|40925.1|40885.1|6
1654757900000|2022-06-09 06:58:20|40928.7|40888.7|40933.7|40893.7|40933.7|40893.7|40928.7|40888.7|0
1654757910000|2022-06-09 06:58:30|40937.3|40897.3|40932.3|40892.3|40937.3|40897.3|40928.7|40888.7|0
1654757920000|2022-06-09 06:58:40|40933.7|40893.7|40930.8|40890.8|40937.3|40897.3|40930.8|40890.8|0
1654757930000|2022-06-09 06:58:50|40927.3|40887.3|40935.8|40895.8|40935.8|40895.8|40927.3|40887.3|0
1654757940000|2022-06-09 06:59:00|40937.3|40897.3|40937.3|40897.3|40940.8|40900.8|40937.3|40897.3|1
1654757950000|2022-06-09 06:59:10|40940.8|40900.8|40940.8|40900.8|40940.8|40900.8|40937.3|40897.3|0
1654757960000|2022-06-09 06:59:20|40937.3|40897.3|40940.8|40900.8|40940.8|40900.8|40937.3|40897.3|0
1654757970000|2022-06-09 06:59:30|40937.3|40897.3|40948.7|40908.7|40955.8|40915.8|40937.3|40897.3|5
1654757980000|2022-06-09 06:59:40|40943.7|40903.7|40938.7|40898.7|40947.3|40907.3|40938.7|40898.7|2
1654757990000|2022-06-09 06:59:50|40937.3|40897.3|40928.7|40888.7|40937.3|40897.3|40928.7|40888.7|2
1654758000000|2022-06-09 07:00:00|40933.7|40893.7|40937.3|40897.3|40942.3|40902.3|40933.7|40893.7|2
1654758010000|2022-06-09 07:00:10|40938.7|40898.7|40951.5|40911.5|40951.5|40911.5|40930.1|40890.1|26
1654758020000|2022-06-09 07:00:20|40955.1|40915.1|40965.1|40925.1|40968.7|40928.7|40955.1|40915.1|1
1654758030000|2022-06-09 07:00:30|40968.7|40928.7|40958.7|40918.7|40968.7|40928.7|40953.7|40913.7|4
1654758050000|2022-06-09 07:00:50|40957.3|40917.3|40945.1|40905.1|40957.3|40917.3|40945.1|40905.1|3
1654758060000|2022-06-09 07:01:00|||||||||1
1654758080000|2022-06-09 07:01:20|40948.7|40908.7|40940.1|40900.1|40948.7|40908.7|40940.1|40900.1|0
1654758090000|2022-06-09 07:01:30|40945.1|40905.1|40945.1|40905.1|40945.1|40905.1|40945.1|40905.1|0
1654758100000|2022-06-09 07:01:40|40948.7|40908.7|40945.1|40905.1|40948.7|40908.7|40945.1|40905.1|0
1654758110000|2022-06-09 07:01:50|40948.7|40908.7|40945.1|40905.1|40948.7|40908.7|40945.1|40905.1|1
1654758120000|2022-06-09 07:02:00|40948.7|40908.7|40965.1|40925.1|40965.1|40925.1|40948.7|40908.7|1
1654758130000|2022-06-09 07:02:10|40961.5|40921.5|40956.5|40916.5|40965.1|40925.1|40956.5|40916.5|0
1654758140000|2022-06-09 07:02:20|40961.5|40921.5|40965.1|40925.1|40965.1|40925.1|40961.5|40921.5|0
1654758150000|2022-06-09 07:02:30|40961.5|40921.5|40965.1|40925.1|40965.1|40925.1|40961.5|40921.5|0
1654758160000|2022-06-09 07:02:40|40961.5|40921.5|40950.1|40910.1|40961.5|40921.5|40950.1|40910.1|11
1654758180000|2022-06-09 07:03:00|40965.1|40925.1|40967.9|40927.9|40967.9|40927.9|40965.1|40925.1|5
1654758200000|2022-06-09 07:03:20|40965.1|40925.1|40966.5|40926.5|40967.9|40927.9|40965.1|40925.1|0
1654758210000|2022-06-09 07:03:30|40967.9|40927.9|40975.1|40935.1|40975.1|40935.1|40967.9|40927.9|0
1654758220000|2022-06-09 07:03:40|40973.7|40933.7|40970.1|40930.1|40973.7|40933.7|40970.1|40930.1|0
1654758230000|2022-06-09 07:03:50|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|0
1654758240000|2022-06-09 07:04:00|40961.5|40921.5|40956.5|40916.5|40961.5|40921.5|40956.5|40916.5|1
1654758260000|2022-06-09 07:04:20|40951.5|40911.5|40951.5|40911.5|40951.5|40911.5|40951.5|40911.5|0
1654758280000|2022-06-09 07:04:40|40950.1|40910.1|40951.5|40911.5|40951.5|40911.5|40944.3|40904.3|0
1654758290000|2022-06-09 07:04:50|40952.9|40912.9|40952.9|40912.9|40961.5|40921.5|40951.5|40911.5|0
1654758300000|2022-06-09 07:05:00|40951.5|40911.5|40958.6|40918.6|40968.6|40928.6|40944.3|40904.3|3
1654758330000|2022-06-09 07:05:30|40955.1|40915.1|40945.1|40905.1|40955.1|40915.1|40945.1|40905.1|3
1654758340000|2022-06-09 07:05:40|40941.5|40901.5|40945.1|40905.1|40945.1|40905.1|40938.6|40898.6|0
1654758350000|2022-06-09 07:05:50|40950.1|40910.1|40945.1|40905.1|40950.1|40910.1|40935.1|40895.1|0
1654758360000|2022-06-09 07:06:00|40940.1|40900.1|40940.1|40900.1|40940.1|40900.1|40940.1|40900.1|0
1654758380000|2022-06-09 07:06:20|40926.5|40886.5|40928.6|40888.6|40930.1|40890.1|40926.5|40886.5|3
1654758390000|2022-06-09 07:06:30|40925.1|40885.1|40925.1|40885.1|40925.1|40885.1|40925.1|40885.1|0
1654758400000|2022-06-09 07:06:40|40932.2|40892.2|40925.1|40885.1|40936.5|40896.5|40925.1|40885.1|7
1654758410000|2022-06-09 07:06:50|40926.5|40886.5|40930.1|40890.1|40930.1|40890.1|40926.5|40886.5|4
1654758420000|2022-06-09 07:07:00|40930|40890|40930|40890|40930|40890|40930|40890|4
1654758430000|2022-06-09 07:07:10|40931.5|40891.5|40935|40895|40935|40895|40931.5|40891.5|0
1654758440000|2022-06-09 07:07:20|40931.5|40891.5|40931.5|40891.5|40931.5|40891.5|40931.5|40891.5|0
1654758460000|2022-06-09 07:07:40|40935|40895|40937.9|40897.9|40937.9|40897.9|40935|40895|0
1654758470000|2022-06-09 07:07:50|40946.5|40906.5|40945|40905|40946.5|40906.5|40941.5|40901.5|0
1654758480000|2022-06-09 07:08:00|40946.5|40906.5|40941.5|40901.5|40946.5|40906.5|40941.5|40901.5|0
1654758490000|2022-06-09 07:08:10|40945|40905|40941.5|40901.5|40945|40905|40941.5|40901.5|0
1654758510000|2022-06-09 07:08:30|40945|40905|40941.5|40901.5|40945|40905|40941.5|40901.5|0
1654758520000|2022-06-09 07:08:40|40946.5|40906.5|40937.9|40897.9|40946.5|40906.5|40936.5|40896.5|2
1654758530000|2022-06-09 07:08:50|40941.5|40901.5|40946.5|40906.5|40946.5|40906.5|40941.5|40901.5|0
1654758540000|2022-06-09 07:09:00|40945|40905|40945|40905|40946.5|40906.5|40941.5|40901.5|1
1654758550000|2022-06-09 07:09:10|40941.5|40901.5|40945|40905|40945|40905|40941.5|40901.5|0
1654758580000|2022-06-09 07:09:40|40941.5|40901.5|40937.9|40897.9|40941.5|40901.5|40937.9|40897.9|0
1654758590000|2022-06-09 07:09:50|40941.4|40901.4|40937.9|40897.9|40941.4|40901.4|40937.9|40897.9|0
1654758600000|2022-06-09 07:10:00|40946.4|40906.4|40970|40930|40970|40930|40946.4|40906.4|2
1654758620000|2022-06-09 07:10:20|40965|40925|40965|40925|40968.6|40928.6|40965|40925|0
1654758630000|2022-06-09 07:10:30|40968.6|40928.6|40968.6|40928.6|40968.6|40928.6|40968.6|40928.6|0
1654758650000|2022-06-09 07:10:50|40967.2|40927.2|40965|40925|40967.2|40927.2|40963.6|40923.6|0
1654758660000|2022-06-09 07:11:00|40968.6|40928.6|40968.6|40928.6|40968.6|40928.6|40968.6|40928.6|1
1654758730000|2022-06-09 07:12:10|40965|40925|40963.6|40923.6|40965|40925|40963.6|40923.6|0
1654758750000|2022-06-09 07:12:30|40960|40920|40960|40920|40960|40920|40960|40920|0
1654758760000|2022-06-09 07:12:40|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|0
1654758770000|2022-06-09 07:12:50|40968.6|40928.6|40968.6|40928.6|40968.6|40928.6|40968.6|40928.6|1
1654758780000|2022-06-09 07:13:00|||||||||1
1654758840000|2022-06-09 07:14:00|40958.6|40918.6|40958.6|40918.6|40958.6|40918.6|40958.6|40918.6|1
1654758850000|2022-06-09 07:14:10|40960|40920|40960|40920|40960|40920|40960|40920|0
1654758870000|2022-06-09 07:14:30|40968.6|40928.6|40968.6|40928.6|40968.6|40928.6|40968.6|40928.6|0
1654758880000|2022-06-09 07:14:40|40965|40925|40960|40920|40968.6|40928.6|40960|40920|1
1654758900000|2022-06-09 07:15:00|40963.6|40923.6|40968.6|40928.6|40968.6|40928.6|40963.6|40923.6|3
1654758910000|2022-06-09 07:15:10|40963.6|40923.6|40960|40920|40963.6|40923.6|40960|40920|1
1654758940000|2022-06-09 07:15:40|40963.5|40923.5|40970|40930|40970|40930|40963.5|40923.5|0
1654758960000|2022-06-09 07:16:00|40960|40920|40960|40920|40960|40920|40960|40920|2
1654758990000|2022-06-09 07:16:30|40976.4|40936.4|40981.4|40941.4|40981.4|40941.4|40976.4|40936.4|9
1654759000000|2022-06-09 07:16:40|40983.5|40943.5|40981.4|40941.4|40983.5|40943.5|40980|40940|0
1654759010000|2022-06-09 07:16:50|40985|40945|40985|40945|40985|40945|40985|40945|0
1654759030000|2022-06-09 07:17:10|40988.5|40948.5|40988.5|40948.5|40988.5|40948.5|40988.5|40948.5|1
1654759040000|2022-06-09 07:17:20|40990|40950|40993.5|40953.5|40993.5|40953.5|40990|40950|0
1654759050000|2022-06-09 07:17:30|40992.1|40952.1|40988.5|40948.5|40992.1|40952.1|40988.5|40948.5|0
1654759080000|2022-06-09 07:18:00|40985|40945|40985|40945|40985|40945|40985|40945|0
1654759090000|2022-06-09 07:18:10|40981.4|40941.4|40981.4|40941.4|40981.4|40941.4|40981.4|40941.4|0
1654759100000|2022-06-09 07:18:20|40980|40940|40978.5|40938.5|40980|40940|40978.5|40938.5|0
1654759110000|2022-06-09 07:18:30|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|40978.5|40938.5|0
1654759130000|2022-06-09 07:18:50|40978.5|40938.5|40978.5|40938.5|40979.9|40939.9|40978.5|40938.5|0
1654759140000|2022-06-09 07:19:00|40979.9|40939.9|40979.9|40939.9|40983.5|40943.5|40978.5|40938.5|0
1654759150000|2022-06-09 07:19:10|40978.5|40938.5|40969.9|40929.9|40978.5|40938.5|40969.9|40929.9|1
1654759180000|2022-06-09 07:19:40|40973.5|40933.5|40973.5|40933.5|40973.5|40933.5|40973.5|40933.5|0
1654759200000|2022-06-09 07:20:00|40977.1|40937.1|40979.9|40939.9|40979.9|40939.9|40977.1|40937.1|2
1654759210000|2022-06-09 07:20:10|||||||||1
1654759230000|2022-06-09 07:20:30|40983.5|40943.5|40989.9|40949.9|40989.9|40949.9|40983.5|40943.5|1
1654759240000|2022-06-09 07:20:40|40991.4|40951.4|40998.5|40958.5|40998.5|40958.5|40991.4|40951.4|0
1654759250000|2022-06-09 07:20:50|40994.9|40954.9|40988.5|40948.5|40994.9|40954.9|40988.5|40948.5|0
1654759260000|2022-06-09 07:21:00|40989.9|40949.9|40989.9|40949.9|40989.9|40949.9|40989.9|40949.9|0
1654759320000|2022-06-09 07:22:00|40991.3|40951.3|40989.9|40949.9|40998.5|40958.5|40988.5|40948.5|0
1654759330000|2022-06-09 07:22:10|40991.3|40951.3|40989.9|40949.9|40997.1|40957.1|40989.9|40949.9|0
1654759340000|2022-06-09 07:22:20|40994.9|40954.9|40993.5|40953.5|40999.9|40959.9|40993.5|40953.5|0
1654759350000|2022-06-09 07:22:30|40989.9|40949.9|40989.9|40949.9|40989.9|40949.9|40989.9|40949.9|0
1654759370000|2022-06-09 07:22:50|40993.5|40953.5|40993.5|40953.5|40993.5|40953.5|40993.5|40953.5|0
1654759380000|2022-06-09 07:23:00|40998.5|40958.5|40999.9|40959.9|40999.9|40959.9|40998.5|40958.5|0
1654759390000|2022-06-09 07:23:10|40998.5|40958.5|40998.5|40958.5|40998.5|40958.5|40998.5|40958.5|3
1654759410000|2022-06-09 07:23:30|||||||||3
1654759440000|2022-06-09 07:24:00|40993.5|40953.5|40994.9|40954.9|40994.9|40954.9|40993.5|40953.5|0
1654759450000|2022-06-09 07:24:10|40998.5|40958.5|40998.5|40958.5|40998.5|40958.5|40998.5|40958.5|0
1654759460000|2022-06-09 07:24:20|40999.9|40959.9|40998.5|40958.5|40999.9|40959.9|40998.5|40958.5|0
1654759480000|2022-06-09 07:24:40|40999.9|40959.9|40998.5|40958.5|40999.9|40959.9|40998.5|40958.5|0
1654759500000|2022-06-09 07:25:00|40999.9|40959.9|40998.5|40958.5|40999.9|40959.9|40998.5|40958.5|0
1654759510000|2022-06-09 07:25:10|40999.9|40959.9|40999.9|40959.9|40999.9|40959.9|40999.9|40959.9|0
1654759520000|2022-06-09 07:25:20|41003.5|40963.5|40998.5|40958.5|41003.5|40963.5|40998.5|40958.5|0
1654759530000|2022-06-09 07:25:30|40999.9|40959.9|40999.9|40959.9|40999.9|40959.9|40999.9|40959.9|0
1654759550000|2022-06-09 07:25:50|40998.5|40958.5|40998.5|40958.5|40998.5|40958.5|40998.5|40958.5|0
1654759580000|2022-06-09 07:26:20|40997|40957|40993.5|40953.5|40998.5|40958.5|40993.5|40953.5|1
1654759590000|2022-06-09 07:26:30|40997|40957|40998.5|40958.5|40998.5|40958.5|40997|40957|1
1654759600000|2022-06-09 07:26:40|||||||||6
1654759610000|2022-06-09 07:26:50|41004.9|40964.9|41004.9|40964.9|41004.9|40964.9|41004.9|40964.9|0
1654759620000|2022-06-09 07:27:00|41008.5|40968.5|41004.9|40964.9|41009.9|40969.9|41003.5|40963.5|0
1654759630000|2022-06-09 07:27:10|41008.4|40968.4|41008.4|40968.4|41008.4|40968.4|41008.4|40968.4|0
1654759650000|2022-06-09 07:27:30|41007|40967|41007|40967|41008.4|40968.4|41007|40967|0
1654759660000|2022-06-09 07:27:40|40999.9|40959.9|40998.4|40958.4|40999.9|40959.9|40993.4|40953.4|0
1654759680000|2022-06-09 07:28:00|40999.9|40959.9|40998.4|40958.4|40999.9|40959.9|40998.4|40958.4|0
1654759690000|2022-06-09 07:28:10|40997|40957|40998.4|40958.4|40998.4|40958.4|40991.3|40951.3|0
1654759740000|2022-06-09 07:29:00|40999.9|40959.9|40999.9|40959.9|40999.9|40959.9|40998.4|40958.4|0
1654759750000|2022-06-09 07:29:10|41003.4|40963.4|40999.9|40959.9|41003.4|40963.4|40999.9|40959.9|0
1654759770000|2022-06-09 07:29:30|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|0
1654759790000|2022-06-09 07:29:50|40999.8|40959.8|40999.8|40959.8|41008.4|40968.4|40997|40957|3
1654759800000|2022-06-09 07:30:00|40998.4|40958.4|40989.8|40949.8|40998.4|40958.4|40989.8|40949.8|2
1654759850000|2022-06-09 07:30:50|||||||||2
1654759860000|2022-06-09 07:31:00|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|0
1654759870000|2022-06-09 07:31:10|40994.8|40954.8|40989.8|40949.8|40994.8|40954.8|40989.8|40949.8|0
1654759920000|2022-06-09 07:32:00|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|1
1654759930000|2022-06-09 07:32:10|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|3
1654759940000|2022-06-09 07:32:20|41013.4|40973.4|41009.8|40969.8|41013.4|40973.4|41009.8|40969.8|3
1654759970000|2022-06-09 07:32:50|41008.4|40968.4|41008.4|40968.4|41008.4|40968.4|41008.4|40968.4|0
1654759980000|2022-06-09 07:33:00|41004.8|40964.8|41004.8|40964.8|41004.8|40964.8|41004.8|40964.8|0
1654760010000|2022-06-09 07:33:30|41009.8|40969.8|41011.2|40971.2|41011.2|40971.2|41009.8|40969.8|0
1654760020000|2022-06-09 07:33:40|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|0
1654760030000|2022-06-09 07:33:50|41028.4|40988.4|41028.4|40988.4|41028.4|40988.4|41028.4|40988.4|2
1654760040000|2022-06-09 07:34:00|41027|40987|41021.2|40981.2|41027|40987|41019.8|40979.8|0
1654760050000|2022-06-09 07:34:10|41019.8|40979.8|41021.2|40981.2|41021.2|40981.2|41019.8|40979.8|0
1654760060000|2022-06-09 07:34:20|41019.8|40979.8|41019.8|40979.8|41021.2|40981.2|41019.8|40979.8|0
1654760080000|2022-06-09 07:34:40|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|0
1654760090000|2022-06-09 07:34:50|41024.8|40984.8|41024.8|40984.8|41024.8|40984.8|41024.8|40984.8|0
1654760100000|2022-06-09 07:35:00|41028.4|40988.4|41024.8|40984.8|41028.4|40988.4|41024.8|40984.8|0
1654760110000|2022-06-09 07:35:10|41026.2|40986.2|41028.4|40988.4|41029.8|40989.8|41026.2|40986.2|0
1654760120000|2022-06-09 07:35:20|41029.8|40989.8|41028.4|40988.4|41029.8|40989.8|41028.4|40988.4|0
1654760130000|2022-06-09 07:35:30|41029.8|40989.8|41019.8|40979.8|41029.8|40989.8|41019.8|40979.8|1
1654760150000|2022-06-09 07:35:50|41018.4|40978.4|41009.8|40969.8|41018.4|40978.4|41009.8|40969.8|2
1654760160000|2022-06-09 07:36:00|41011.2|40971.2|41014.8|40974.8|41018.4|40978.4|41011.2|40971.2|0
1654760170000|2022-06-09 07:36:10|41013.4|40973.4|41011.2|40971.2|41013.4|40973.4|41009.8|40969.8|0
1654760180000|2022-06-09 07:36:20|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|0
1654760190000|2022-06-09 07:36:30|41008.4|40968.4|41009.8|40969.8|41009.8|40969.8|41008.4|40968.4|0
1654760200000|2022-06-09 07:36:40|41014.8|40974.8|41004.8|40964.8|41014.8|40974.8|41001.2|40961.2|0
1654760220000|2022-06-09 07:37:00|41008.4|40968.4|41008.4|40968.4|41008.4|40968.4|41008.4|40968.4|0
1654760240000|2022-06-09 07:37:20|41009.8|40969.8|41001.2|40961.2|41009.8|40969.8|41001.2|40961.2|0
1654760250000|2022-06-09 07:37:30|40999.8|40959.8|40999.8|40959.8|40999.8|40959.8|40999.8|40959.8|0
1654760260000|2022-06-09 07:37:40|41001.2|40961.2|40999.8|40959.8|41001.2|40961.2|40999.8|40959.8|0
1654760270000|2022-06-09 07:37:50|41001.2|40961.2|40994.8|40954.8|41001.2|40961.2|40994.8|40954.8|0
1654760280000|2022-06-09 07:38:00|40989.8|40949.8|40989.8|40949.8|40989.8|40949.8|40989.8|40949.8|1
1654760290000|2022-06-09 07:38:10|40991.2|40951.2|40991.2|40951.2|40991.2|40951.2|40991.2|40951.2|2
1654760310000|2022-06-09 07:38:30|40994.8|40954.8|40991.2|40951.2|40996.9|40956.9|40991.2|40951.2|0
1654760320000|2022-06-09 07:38:40|40994.8|40954.8|40994.8|40954.8|40994.8|40954.8|40994.8|40954.8|0
1654760340000|2022-06-09 07:39:00|40991.2|40951.2|40994.8|40954.8|40994.8|40954.8|40989.8|40949.8|1
1654760350000|2022-06-09 07:39:10|40999.8|40959.8|41001.2|40961.2|41001.2|40961.2|40999.8|40959.8|0
1654760360000|2022-06-09 07:39:20|40999.8|40959.8|40994.8|40954.8|41001.2|40961.2|40994.8|40954.8|0
1654760380000|2022-06-09 07:39:40|40998.3|40958.3|41001.2|40961.2|41001.2|40961.2|40998.3|40958.3|0
1654760390000|2022-06-09 07:39:50|40999.8|40959.8|40998.3|40958.3|41001.2|40961.2|40998.3|40958.3|0
1654760400000|2022-06-09 07:40:00|40999.8|40959.8|40998.3|40958.3|40999.8|40959.8|40998.3|40958.3|0
1654760410000|2022-06-09 07:40:10|40994.8|40954.8|40998.3|40958.3|40998.3|40958.3|40994.8|40954.8|0
1654760430000|2022-06-09 07:40:30|40996.9|40956.9|40989.8|40949.8|40996.9|40956.9|40989.8|40949.8|1
1654760460000|2022-06-09 07:41:00|40989.7|40949.7|40989.7|40949.7|40989.7|40949.7|40989.7|40949.7|0
1654760520000|2022-06-09 07:42:00|||||||||1
1654760530000|2022-06-09 07:42:10|40993.3|40953.3|40989.7|40949.7|40993.3|40953.3|40989.7|40949.7|0
1654760540000|2022-06-09 07:42:20|41001.2|40961.2|40998.3|40958.3|41004.7|40964.7|40998.3|40958.3|1
1654760560000|2022-06-09 07:42:40|40994.7|40954.7|40991.2|40951.2|40994.7|40954.7|40989.7|40949.7|0
1654760570000|2022-06-09 07:42:50|40993.3|40953.3|40991.2|40951.2|40993.3|40953.3|40991.2|40951.2|0
1654760580000|2022-06-09 07:43:00|40989.7|40949.7|40989.7|40949.7|40989.7|40949.7|40989.7|40949.7|1
1654760590000|2022-06-09 07:43:10|40991.2|40951.2|40991.2|40951.2|40991.2|40951.2|40989.7|40949.7|0
1654760600000|2022-06-09 07:43:20|40993.3|40953.3|40991.2|40951.2|40993.3|40953.3|40989.7|40949.7|0
1654760610000|2022-06-09 07:43:30|40994.7|40954.7|40986.1|40946.1|40999.7|40959.7|40986.1|40946.1|1
1654760620000|2022-06-09 07:43:40|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|0
1654760630000|2022-06-09 07:43:50|40986.1|40946.1|40994.7|40954.7|40994.7|40954.7|40986.1|40946.1|0
1654760640000|2022-06-09 07:44:00|40991.1|40951.1|40994.7|40954.7|40994.7|40954.7|40986.1|40946.1|0
1654760650000|2022-06-09 07:44:10|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|0
1654760660000|2022-06-09 07:44:20|40992.6|40952.6|40994.7|40954.7|40994.7|40954.7|40992.6|40952.6|0
1654760670000|2022-06-09 07:44:30|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|0
1654760690000|2022-06-09 07:44:50|40989.7|40949.7|40986.1|40946.1|40989.7|40949.7|40986.1|40946.1|0
1654760760000|2022-06-09 07:46:00|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|40991.1|40951.1|0
1654760770000|2022-06-09 07:46:10|40989.7|40949.7|40986.1|40946.1|40989.7|40949.7|40986.1|40946.1|0
1654760820000|2022-06-09 07:47:00|||||||||3
1654760830000|2022-06-09 07:47:10|||||||||1
1654760920000|2022-06-09 07:48:40|40992.5|40952.5|40991.1|40951.1|40992.5|40952.5|40991.1|40951.1|1
1654760940000|2022-06-09 07:49:00|40987.5|40947.5|40983.9|40943.9|40987.5|40947.5|40982.5|40942.5|0
1654760950000|2022-06-09 07:49:10|40987.5|40947.5|40991.1|40951.1|40991.1|40951.1|40987.5|40947.5|0
1654760960000|2022-06-09 07:49:20|40992.5|40952.5|40991.1|40951.1|40992.5|40952.5|40991.1|40951.1|0
1654761030000|2022-06-09 07:50:30|40992.5|40952.5|40991.1|40951.1|40992.5|40952.5|40989.7|40949.7|0
1654761050000|2022-06-09 07:50:50|40992.5|40952.5|40991.1|40951.1|40992.5|40952.5|40991.1|40951.1|0
1654761060000|2022-06-09 07:51:00|40992.5|40952.5|40991.1|40951.1|40992.5|40952.5|40991.1|40951.1|0
1654761090000|2022-06-09 07:51:30|40992.5|40952.5|40991.1|40951.1|40992.5|40952.5|40991.1|40951.1|0
1654761110000|2022-06-09 07:51:50|40992.5|40952.5|40991.1|40951.1|40992.5|40952.5|40991.1|40951.1|0
1654761130000|2022-06-09 07:52:10|40989.7|40949.7|40982.5|40942.5|40989.7|40949.7|40982.5|40942.5|0
1654761150000|2022-06-09 07:52:30|40986.1|40946.1|40986.1|40946.1|40986.1|40946.1|40982.5|40942.5|0
1654761170000|2022-06-09 07:52:50|40989.6|40949.6|40991.1|40951.1|40991.1|40951.1|40989.6|40949.6|1
1654761180000|2022-06-09 07:53:00|40989.6|40949.6|40981.1|40941.1|40989.6|40949.6|40981.1|40941.1|7
1654761200000|2022-06-09 07:53:20|40979.6|40939.6|40976.1|40936.1|40979.6|40939.6|40976.1|40936.1|0
1654761210000|2022-06-09 07:53:30|40981.1|40941.1|40981.1|40941.1|40981.1|40941.1|40981.1|40941.1|1
1654761220000|2022-06-09 07:53:40|40984.6|40944.6|40984.6|40944.6|40984.6|40944.6|40984.6|40944.6|0
1654761230000|2022-06-09 07:53:50|40983.2|40943.2|40981.1|40941.1|40983.2|40943.2|40972.5|40932.5|11
1654761270000|2022-06-09 07:54:30|40979.6|40939.6|40981.1|40941.1|40981.1|40941.1|40979.6|40939.6|1
1654761280000|2022-06-09 07:54:40|40981|40941|40981|40941|40981|40941|40981|40941|0
1654761300000|2022-06-09 07:55:00|40979.6|40939.6|40972.5|40932.5|40979.6|40939.6|40972.5|40932.5|2
1654761310000|2022-06-09 07:55:10|40973.9|40933.9|40973.9|40933.9|40973.9|40933.9|40973.9|40933.9|0
1654761320000|2022-06-09 07:55:20|40972.5|40932.5|40965.3|40925.3|40972.5|40932.5|40965.3|40925.3|0
1654761330000|2022-06-09 07:55:30|40972.5|40932.5|40972.5|40932.5|40972.5|40932.5|40972.5|40932.5|0
1654761340000|2022-06-09 07:55:40|40968.9|40928.9|40967.5|40927.5|40968.9|40928.9|40963.9|40923.9|0
1654761360000|2022-06-09 07:56:00|40971|40931|40974.6|40934.6|40976|40936|40971|40931|0
1654761370000|2022-06-09 07:56:10|40971|40931|40971|40931|40971|40931|40971|40931|0
1654761390000|2022-06-09 07:56:30|40972.5|40932.5|40982.5|40942.5|40982.5|40942.5|40972.5|40932.5|0
1654761400000|2022-06-09 07:56:40|40991|40951|40991|40951|40991|40951|40991|40951|0
1654761430000|2022-06-09 07:57:10|40984.6|40944.6|40987.4|40947.4|40987.4|40947.4|40981|40941|1
1654761440000|2022-06-09 07:57:20|40986|40946|40986|40946|40987.4|40947.4|40986|40946|0
1654761520000|2022-06-09 07:58:40|40987.4|40947.4|40987.4|40947.4|40987.4|40947.4|40987.4|40947.4|0
1654761530000|2022-06-09 07:58:50|40991|40951|40991|40951|40991|40951|40991|40951|0
1654761540000|2022-06-09 07:59:00|40992.4|40952.4|41001|40961|41001|40961|40992.4|40952.4|3
1654761550000|2022-06-09 07:59:10|41002.4|40962.4|41002.4|40962.4|41002.4|40962.4|41002.4|40962.4|0
1654761570000|2022-06-09 07:59:30|41006|40966|41007.4|40967.4|41007.4|40967.4|41006|40966|1
1654761600000|2022-06-09 08:00:00|41003.8|40963.8|41007.4|40967.4|41007.4|40967.4|41003.8|40963.8|1
1654761620000|2022-06-09 08:00:20|41006|40966|41002.4|40962.4|41006|40966|41002.4|40962.4|2
1654761630000|2022-06-09 08:00:30|41003.8|40963.8|41007.4|40967.4|41007.4|40967.4|41003.8|40963.8|2
1654761660000|2022-06-09 08:01:00|41006|40966|41006|40966|41006|40966|41006|40966|1
1654761670000|2022-06-09 08:01:10|41002.4|40962.4|41001|40961|41002.4|40962.4|41001|40961|0
1654761680000|2022-06-09 08:01:20|41002.4|40962.4|41001|40961|41002.4|40962.4|40997.4|40957.4|0
1654761700000|2022-06-09 08:01:40|41002.4|40962.4|41002.4|40962.4|41006|40966|41002.4|40962.4|0
1654761720000|2022-06-09 08:02:00|41006|40966|40991|40951|41006|40966|40991|40951|2
1654761730000|2022-06-09 08:02:10|40982.4|40942.4|40982.4|40942.4|40982.4|40942.4|40982.4|40942.4|0
1654761740000|2022-06-09 08:02:20|40986|40946|40986|40946|40986|40946|40986|40946|0
1654761750000|2022-06-09 08:02:30|40982.4|40942.4|40982.4|40942.4|40982.4|40942.4|40982.4|40942.4|0
1654761770000|2022-06-09 08:02:50|40989.6|40949.6|40991|40951|40991|40951|40989.6|40949.6|1
1654761780000|2022-06-09 08:03:00|40992.4|40952.4|40994.6|40954.6|40996|40956|40992.4|40952.4|1
1654761790000|2022-06-09 08:03:10|40991|40951|40981|40941|40991|40951|40981|40941|0
1654761800000|2022-06-09 08:03:20|40982.4|40942.4|40991|40951|40991|40951|40982.4|40942.4|0
1654761810000|2022-06-09 08:03:30|40992.4|40952.4|40992.4|40952.4|40992.4|40952.4|40992.4|40952.4|0
1654761830000|2022-06-09 08:03:50|40991|40951|40992.4|40952.4|40992.4|40952.4|40991|40951|0
1654761840000|2022-06-09 08:04:00|40991|40951|40997.4|40957.4|41001|40961|40991|40951|4
1654761850000|2022-06-09 08:04:10|41001|40961|40997.4|40957.4|41001|40961|40997.4|40957.4|0
1654761860000|2022-06-09 08:04:20|40996|40956|40991|40951|40997.4|40957.4|40991|40951|0
1654761870000|2022-06-09 08:04:30|40992.4|40952.4|40997.4|40957.4|40997.4|40957.4|40992.4|40952.4|0
1654761890000|2022-06-09 08:04:50|40999.5|40959.5|40997.4|40957.4|40999.5|40959.5|40997.4|40957.4|0
1654761900000|2022-06-09 08:05:00|41002.4|40962.4|41001|40961|41002.4|40962.4|41001|40961|1
1654761910000|2022-06-09 08:05:10|40997.4|40957.4|41001|40961|41001|40961|40997.4|40957.4|0
1654761940000|2022-06-09 08:05:40|40996|40956|40997.4|40957.4|41001|40961|40996|40956|1
1654761960000|2022-06-09 08:06:00|40995.9|40955.9|40990.9|40950.9|40995.9|40955.9|40990.9|40950.9|1
1654761980000|2022-06-09 08:06:20|40992.4|40952.4|40997.4|40957.4|40997.4|40957.4|40992.4|40952.4|11
1654761990000|2022-06-09 08:06:30|40995.9|40955.9|40990.9|40950.9|40995.9|40955.9|40990.9|40950.9|0
1654762000000|2022-06-09 08:06:40|40992.4|40952.4|40992.4|40952.4|40992.4|40952.4|40992.4|40952.4|0
1654762010000|2022-06-09 08:06:50|40987.4|40947.4|40987.4|40947.4|40987.4|40947.4|40987.4|40947.4|0
1654762030000|2022-06-09 08:07:10|40985.9|40945.9|40982.4|40942.4|40985.9|40945.9|40982.4|40942.4|0
1654762070000|2022-06-09 08:07:50|40992.4|40952.4|40997.4|40957.4|40997.4|40957.4|40992.4|40952.4|1
1654762080000|2022-06-09 08:08:00|40990.9|40950.9|40992.4|40952.4|40992.4|40952.4|40990.9|40950.9|1
1654762090000|2022-06-09 08:08:10|40997.4|40957.4|41002.4|40962.4|41002.4|40962.4|40997.4|40957.4|0
1654762100000|2022-06-09 08:08:20|41002.3|40962.3|40993.8|40953.8|41002.3|40962.3|40993.8|40953.8|1
1654762110000|2022-06-09 08:08:30|40997.3|40957.3|40997.3|40957.3|40997.3|40957.3|40997.3|40957.3|0
1654762120000|2022-06-09 08:08:40|40995.9|40955.9|40990.9|40950.9|40995.9|40955.9|40990.9|40950.9|0
1654762130000|2022-06-09 08:08:50|40987.3|40947.3|40990.9|40950.9|40992.3|40952.3|40987.3|40947.3|0
1654762140000|2022-06-09 08:09:00|40982.3|40942.3|40980.9|40940.9|40982.3|40942.3|40980.9|40940.9|0
1654762160000|2022-06-09 08:09:20|40982.3|40942.3|40980.9|40940.9|40982.3|40942.3|40980.9|40940.9|1
1654762170000|2022-06-09 08:09:30|40982.3|40942.3|40980.9|40940.9|40982.3|40942.3|40980.9|40940.9|0
1654762180000|2022-06-09 08:09:40|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|40982.3|40942.3|0
1654762190000|2022-06-09 08:09:50|40990.9|40950.9|40990.9|40950.9|40990.9|40950.9|40990.9|40950.9|1
1654762220000|2022-06-09 08:10:20|40989.5|40949.5|40985.9|40945.9|40989.5|40949.5|40985.9|40945.9|0
1654762230000|2022-06-09 08:10:30|40987.3|40947.3|40990.9|40950.9|40990.9|40950.9|40987.3|40947.3|0
1654762240000|2022-06-09 08:10:40|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|0
1654762250000|2022-06-09 08:10:50|40972.3|40932.3|40972.3|40932.3|40972.3|40932.3|40972.3|40932.3|0
1654762270000|2022-06-09 08:11:10|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|0
1654762300000|2022-06-09 08:11:40|40972.3|40932.3|40982.3|40942.3|40982.3|40942.3|40968.7|40928.7|4
1654762310000|2022-06-09 08:11:50|40980.9|40940.9|40980.9|40940.9|40982.3|40942.3|40980.9|40940.9|0
1654762320000|2022-06-09 08:12:00|40982.3|40942.3|41000.9|40960.9|41000.9|40960.9|40982.3|40942.3|5
1654762330000|2022-06-09 08:12:10|41002.3|40962.3|41002.3|40962.3|41002.3|40962.3|41002.3|40962.3|2
1654762340000|2022-06-09 08:12:20|40995.9|40955.9|40995.9|40955.9|40999.5|40959.5|40995.9|40955.9|3
1654762350000|2022-06-09 08:12:30|40994.5|40954.5|40994.5|40954.5|40994.5|40954.5|40990.9|40950.9|2
1654762360000|2022-06-09 08:12:40|40995.9|40955.9|40995.9|40955.9|40999.5|40959.5|40994.5|40954.5|1
1654762370000|2022-06-09 08:12:50|40999.5|40959.5|41000.9|40960.9|41000.9|40960.9|40999.5|40959.5|3
1654762380000|2022-06-09 08:13:00|41002.3|40962.3|41004.5|40964.5|41005.9|40965.9|41002.3|40962.3|3
1654762390000|2022-06-09 08:13:10|41009.5|40969.5|41004.5|40964.5|41009.5|40969.5|41000.9|40960.9|0
1654762410000|2022-06-09 08:13:30|41005.9|40965.9|41000.9|40960.9|41005.9|40965.9|41000.9|40960.9|0
1654762420000|2022-06-09 08:13:40|41004.5|40964.5|40999.5|40959.5|41004.5|40964.5|40999.5|40959.5|0
1654762430000|2022-06-09 08:13:50|40995.9|40955.9|40995.9|40955.9|40995.9|40955.9|40995.9|40955.9|0
1654762440000|2022-06-09 08:14:00|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|0
1654762450000|2022-06-09 08:14:10|41004.5|40964.5|41000.9|40960.9|41004.5|40964.5|41000.9|40960.9|0
1654762460000|2022-06-09 08:14:20|40994.5|40954.5|40994.5|40954.5|40999.5|40959.5|40990.9|40950.9|1
1654762470000|2022-06-09 08:14:30|40990.9|40950.9|40994.5|40954.5|40994.5|40954.5|40990.9|40950.9|0
1654762480000|2022-06-09 08:14:40|40995.9|40955.9|40999.5|40959.5|40999.5|40959.5|40994.5|40954.5|0
1654762490000|2022-06-09 08:14:50|40999.4|40959.4|40999.4|40959.4|40999.4|40959.4|40999.4|40959.4|0
1654762500000|2022-06-09 08:15:00|41003|40963|40985.9|40945.9|41004.4|40964.4|40985.9|40945.9|5
1654762510000|2022-06-09 08:15:10|40990.9|40950.9|40985.9|40945.9|40994.4|40954.4|40985.9|40945.9|0
1654762540000|2022-06-09 08:15:40|40984.4|40944.4|40980.9|40940.9|40984.4|40944.4|40980.9|40940.9|0
1654762550000|2022-06-09 08:15:50|40982.3|40942.3|40980.9|40940.9|40982.3|40942.3|40980.9|40940.9|0
1654762570000|2022-06-09 08:16:10|40984.4|40944.4|40980.9|40940.9|40984.4|40944.4|40980.9|40940.9|0
1654762580000|2022-06-09 08:16:20|40984.4|40944.4|40975.9|40935.9|40984.4|40944.4|40975.9|40935.9|0
1654762610000|2022-06-09 08:16:50|||||||||1
1654762630000|2022-06-09 08:17:10|40975.8|40935.8|40975.8|40935.8|40975.8|40935.8|40975.8|40935.8|0
1654762660000|2022-06-09 08:17:40|||||||||2
1654762750000|2022-06-09 08:19:10|40974.4|40934.4|40960.8|40920.8|40974.4|40934.4|40960.8|40920.8|0
1654762800000|2022-06-09 08:20:00|40964.4|40924.4|40964.4|40924.4|40964.4|40924.4|40964.4|40924.4|0
1654762810000|2022-06-09 08:20:10|40960.8|40920.8|40960.8|40920.8|40960.8|40920.8|40960.8|40920.8|0
1654762840000|2022-06-09 08:20:40|40959.4|40919.4|40955.8|40915.8|40959.4|40919.4|40955.8|40915.8|0
1654762850000|2022-06-09 08:20:50|40960.8|40920.8|40964.4|40924.4|40964.4|40924.4|40960.8|40920.8|1
1654762860000|2022-06-09 08:21:00|40960.8|40920.8|40960.8|40920.8|40960.8|40920.8|40960.8|40920.8|0
1654762870000|2022-06-09 08:21:10|40965.8|40925.8|40965.8|40925.8|40965.8|40925.8|40965.8|40925.8|0
1654762880000|2022-06-09 08:21:20|40964.4|40924.4|40964.4|40924.4|40964.4|40924.4|40964.4|40924.4|0
1654762890000|2022-06-09 08:21:30|40960.8|40920.8|40965.8|40925.8|40965.8|40925.8|40960.8|40920.8|0
1654762910000|2022-06-09 08:21:50|40969.4|40929.4|40964.4|40924.4|40969.4|40929.4|40964.4|40924.4|5
1654762920000|2022-06-09 08:22:00|40960.8|40920.8|40960.8|40920.8|40960.8|40920.8|40960.8|40920.8|0
1654762950000|2022-06-09 08:22:30|40955.8|40915.8|40925.8|40885.8|40955.8|40915.8|40925.8|40885.8|2
1654762960000|2022-06-09 08:22:40|40922.2|40882.2|40930.8|40890.8|40930.8|40890.8|40922.2|40882.2|0
1654762990000|2022-06-09 08:23:10|40925.8|40885.8|40925.8|40885.8|40925.8|40885.8|40925.8|40885.8|0
1654763000000|2022-06-09 08:23:20|40924.4|40884.4|40924.4|40884.4|40924.4|40884.4|40924.4|40884.4|0
1654763040000|2022-06-09 08:24:00|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|0
1654763060000|2022-06-09 08:24:20|40925.8|40885.8|40920.8|40880.8|40925.8|40885.8|40920.8|40880.8|0
1654763080000|2022-06-09 08:24:40|40924.4|40884.4|40920.8|40880.8|40924.4|40884.4|40920.8|40880.8|0
1654763110000|2022-06-09 08:25:10|40917.2|40877.2|40920.8|40880.8|40920.8|40880.8|40917.2|40877.2|0
1654763130000|2022-06-09 08:25:30|40924.4|40884.4|40924.4|40884.4|40924.4|40884.4|40924.4|40884.4|0
1654763140000|2022-06-09 08:25:40|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|0
1654763160000|2022-06-09 08:26:00|40922.2|40882.2|40925.8|40885.8|40929.4|40889.4|40922.2|40882.2|0
1654763170000|2022-06-09 08:26:10|40924.3|40884.3|40924.3|40884.3|40925.8|40885.8|40924.3|40884.3|0
1654763180000|2022-06-09 08:26:20|40920.8|40880.8|40934.3|40894.3|40934.3|40894.3|40920.8|40880.8|2
1654763190000|2022-06-09 08:26:30|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|0
1654763200000|2022-06-09 08:26:40|||||||||1
1654763230000|2022-06-09 08:27:10|40925.8|40885.8|40925.8|40885.8|40930.8|40890.8|40925.8|40885.8|0
1654763240000|2022-06-09 08:27:20|40927.2|40887.2|40930.8|40890.8|40930.8|40890.8|40927.2|40887.2|0
1654763280000|2022-06-09 08:28:00|40927.2|40887.2|40930.8|40890.8|40930.8|40890.8|40927.2|40887.2|0
1654763310000|2022-06-09 08:28:30|40930.7|40890.7|40930.7|40890.7|40930.7|40890.7|40930.7|40890.7|0
1654763320000|2022-06-09 08:28:40|40934.3|40894.3|40934.3|40894.3|40934.3|40894.3|40934.3|40894.3|0
1654763330000|2022-06-09 08:28:50|40940.7|40900.7|40940.7|40900.7|40940.7|40900.7|40940.7|40900.7|1
1654763400000|2022-06-09 08:30:00|40942.2|40902.2|40942.2|40902.2|40942.2|40902.2|40942.2|40902.2|0
1654763440000|2022-06-09 08:30:40|40942.1|40902.1|40942.1|40902.1|40942.1|40902.1|40942.1|40902.1|0
1654763460000|2022-06-09 08:31:00|40945.7|40905.7|40942.1|40902.1|40945.7|40905.7|40935.7|40895.7|2
1654763470000|2022-06-09 08:31:10|40940.7|40900.7|40940.7|40900.7|40940.7|40900.7|40940.7|40900.7|1
1654763480000|2022-06-09 08:31:20|40939.3|40899.3|40940.7|40900.7|40940.7|40900.7|40937.1|40897.1|0
1654763490000|2022-06-09 08:31:30|40942.1|40902.1|40942.1|40902.1|40942.1|40902.1|40942.1|40902.1|0
1654763500000|2022-06-09 08:31:40|40940.7|40900.7|40940.7|40900.7|40940.7|40900.7|40937.1|40897.1|0
1654763510000|2022-06-09 08:31:50|40944.3|40904.3|40945.7|40905.7|40945.7|40905.7|40944.3|40904.3|0
1654763520000|2022-06-09 08:32:00|40940.7|40900.7|40945.7|40905.7|40945.7|40905.7|40940.7|40900.7|0
1654763530000|2022-06-09 08:32:10|40944.3|40904.3|40940.7|40900.7|40944.3|40904.3|40940.7|40900.7|0
1654763540000|2022-06-09 08:32:20|40944.3|40904.3|40944.3|40904.3|40944.3|40904.3|40940.7|40900.7|0
1654763550000|2022-06-09 08:32:30|40940.7|40900.7|40944.3|40904.3|40944.3|40904.3|40940.7|40900.7|0
1654763560000|2022-06-09 08:32:40|40939.3|40899.3|40939.3|40899.3|40939.3|40899.3|40939.3|40899.3|0
1654763570000|2022-06-09 08:32:50|40944.3|40904.3|40945.7|40905.7|40945.7|40905.7|40944.3|40904.3|0
1654763580000|2022-06-09 08:33:00|40944.3|40904.3|40945.7|40905.7|40945.7|40905.7|40944.3|40904.3|0
1654763590000|2022-06-09 08:33:10|40944.3|40904.3|40944.3|40904.3|40944.3|40904.3|40944.3|40904.3|0
1654763640000|2022-06-09 08:34:00|40945.7|40905.7|40944.3|40904.3|40945.7|40905.7|40944.3|40904.3|0
1654763650000|2022-06-09 08:34:10|40945.7|40905.7|40962.1|40922.1|40962.1|40922.1|40945.7|40905.7|2
1654763660000|2022-06-09 08:34:20|40960.7|40920.7|40962.1|40922.1|40962.1|40922.1|40960.7|40920.7|0
1654763670000|2022-06-09 08:34:30|40965.7|40925.7|40965.7|40925.7|40965.7|40925.7|40965.7|40925.7|0
1654763680000|2022-06-09 08:34:40|40980.7|40940.7|40982.1|40942.1|40982.1|40942.1|40980.7|40940.7|1
1654763690000|2022-06-09 08:34:50|40987.1|40947.1|40984.3|40944.3|40990.7|40950.7|40980.7|40940.7|0
1654763700000|2022-06-09 08:35:00|40985.7|40945.7|40990.7|40950.7|40990.7|40950.7|40984.3|40944.3|1
1654763710000|2022-06-09 08:35:10|40992.1|40952.1|41000.7|40960.7|41000.7|40960.7|40990.7|40950.7|1
1654763730000|2022-06-09 08:35:30|41002.1|40962.1|41000.7|40960.7|41002.1|40962.1|41000.7|40960.7|0
1654763740000|2022-06-09 08:35:40|41004.3|40964.3|41010.7|40970.7|41010.7|40970.7|41004.3|40964.3|1
1654763750000|2022-06-09 08:35:50|41015.7|40975.7|41014.3|40974.3|41015.7|40975.7|41014.3|40974.3|0
1654763800000|2022-06-09 08:36:40|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|0
1654763810000|2022-06-09 08:36:50|41014.3|40974.3|41014.3|40974.3|41014.3|40974.3|41014.3|40974.3|0
1654763820000|2022-06-09 08:37:00|41015.7|40975.7|41014.3|40974.3|41015.7|40975.7|41014.3|40974.3|0
1654763840000|2022-06-09 08:37:20|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|41014.3|40974.3|0
1654763850000|2022-06-09 08:37:30|41014.2|40974.2|41015.7|40975.7|41015.7|40975.7|41014.2|40974.2|0
1654763860000|2022-06-09 08:37:40|41025.7|40985.7|41025.7|40985.7|41025.7|40985.7|41024.2|40984.2|5
1654763900000|2022-06-09 08:38:20|41020.7|40980.7|41020.7|40980.7|41020.7|40980.7|41020.7|40980.7|2
1654763920000|2022-06-09 08:38:40|41005.7|40965.7|41005.7|40965.7|41005.7|40965.7|41005.7|40965.7|1
1654763950000|2022-06-09 08:39:10|41010.7|40970.7|41010.7|40970.7|41010.7|40970.7|41010.7|40970.7|0
1654763960000|2022-06-09 08:39:20|41005.7|40965.7|41005.7|40965.7|41005.7|40965.7|41005.7|40965.7|0
1654763980000|2022-06-09 08:39:40|41010.6|40970.6|41010.6|40970.6|41010.6|40970.6|41010.6|40970.6|1
1654763990000|2022-06-09 08:39:50|41014.2|40974.2|41024.2|40984.2|41024.2|40984.2|41010.6|40970.6|2
1654764000000|2022-06-09 08:40:00|41020.6|40980.6|41024.2|40984.2|41024.2|40984.2|41015.6|40975.6|0
1654764010000|2022-06-09 08:40:10|41020.6|40980.6|41017.8|40977.8|41020.6|40980.6|41017.8|40977.8|0
1654764020000|2022-06-09 08:40:20|41015.6|40975.6|41015.6|40975.6|41024.2|40984.2|41015.6|40975.6|0
1654764030000|2022-06-09 08:40:30|41014.2|40974.2|41014.2|40974.2|41015.6|40975.6|41014.2|40974.2|0
1654764040000|2022-06-09 08:40:40|41010.6|40970.6|41014.2|40974.2|41014.2|40974.2|41010.6|40970.6|0
1654764220000|2022-06-09 08:43:40|41010.6|40970.6|40994.2|40954.2|41010.6|40970.6|40994.2|40954.2|1
1654764230000|2022-06-09 08:43:50|40990.6|40950.6|40990.6|40950.6|40990.6|40950.6|40990.6|40950.6|0
1654764260000|2022-06-09 08:44:20|40995.6|40955.6|40995.6|40955.6|40999.2|40959.2|40995.6|40955.6|0
1654764300000|2022-06-09 08:45:00|40994.2|40954.2|41007|40967|41014.2|40974.2|40994.2|40954.2|2
1654764310000|2022-06-09 08:45:10|41010.6|40970.6|41010.6|40970.6|41014.2|40974.2|41005.6|40965.6|0
1654764350000|2022-06-09 08:45:50|||||||||1
1654764360000|2022-06-09 08:46:00|41014.2|40974.2|41015.6|40975.6|41015.6|40975.6|41014.2|40974.2|0
1654764370000|2022-06-09 08:46:10|41014.2|40974.2|41014.2|40974.2|41015.6|40975.6|41014.2|40974.2|0
1654764380000|2022-06-09 08:46:20|41015.6|40975.6|41020.6|40980.6|41024.2|40984.2|41014.2|40974.2|1
1654764400000|2022-06-09 08:46:40|41019.2|40979.2|41030.6|40990.6|41030.6|40990.6|41019.2|40979.2|1
1654764440000|2022-06-09 08:47:20|41032|40992|41037|40997|41037|40997|41032|40992|0
1654764500000|2022-06-09 08:48:20|41035.6|40995.6|41037|40997|41037|40997|41035.6|40995.6|0
1654764520000|2022-06-09 08:48:40|41038.4|40998.4|41042|41002|41042|41002|41038.4|40998.4|0
1654764530000|2022-06-09 08:48:50|41040.6|41000.6|41037|40997|41042|41002|41035.6|40995.6|0
1654764540000|2022-06-09 08:49:00|41035.6|40995.6|41042|41002|41042|41002|41035.6|40995.6|1
1654764550000|2022-06-09 08:49:10|41055.6|41015.6|41040.6|41000.6|41055.6|41015.6|41040.6|41000.6|5
1654764590000|2022-06-09 08:49:50|41035.6|40995.6|41030.6|40990.6|41035.6|40995.6|41030.6|40990.6|1
1654764610000|2022-06-09 08:50:10|41027|40987|41020.6|40980.6|41030.6|40990.6|41020.6|40980.6|2
1654764620000|2022-06-09 08:50:20|41017|40977|41020.6|40980.6|41020.6|40980.6|41017|40977|0
1654764630000|2022-06-09 08:50:30|41022|40982|41020.6|40980.6|41022|40982|41019.1|40979.1|0
1654764640000|2022-06-09 08:50:40|41022|40982|41020.6|40980.6|41022|40982|41020.6|40980.6|0
1654764660000|2022-06-09 08:51:00|41020.5|40980.5|41020.5|40980.5|41022|40982|41015.5|40975.5|0
1654764670000|2022-06-09 08:51:10|41022|40982|41020.5|40980.5|41022|40982|41020.5|40980.5|0
1654764680000|2022-06-09 08:51:20|41022|40982|41022|40982|41022|40982|41020.5|40980.5|0
1654764700000|2022-06-09 08:51:40|41020.5|40980.5|41022|40982|41022|40982|41020.5|40980.5|0
1654764710000|2022-06-09 08:51:50|41020.5|40980.5|41037|40997|41037|40997|41020.5|40980.5|1
1654764720000|2022-06-09 08:52:00|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|41030.5|40990.5|1
1654764730000|2022-06-09 08:52:10|41032|40992|41033.4|40993.4|41033.4|40993.4|41032|40992|0
1654764740000|2022-06-09 08:52:20|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|0
1654764750000|2022-06-09 08:52:30|41039.1|40999.1|41035.5|40995.5|41039.1|40999.1|41035.5|40995.5|0
1654764770000|2022-06-09 08:52:50|41039.1|40999.1|41040.5|41000.5|41040.5|41000.5|41039.1|40999.1|1
1654764780000|2022-06-09 08:53:00|41041.9|41001.9|41060.5|41020.5|41064.1|41024.1|41041.9|41001.9|2
1654764790000|2022-06-09 08:53:10|41056.9|41016.9|41069.1|41029.1|41069.1|41029.1|41050.5|41010.5|0
1654764800000|2022-06-09 08:53:20|41070.5|41030.5|41064.1|41024.1|41070.5|41030.5|41060.5|41020.5|0
1654764810000|2022-06-09 08:53:30|41060.5|41020.5|41050.5|41010.5|41060.5|41020.5|41050.5|41010.5|0
1654764820000|2022-06-09 08:53:40|41051.9|41011.9|41060.5|41020.5|41064.1|41024.1|41051.9|41011.9|1
1654764830000|2022-06-09 08:53:50|41064.1|41024.1|41060.5|41020.5|41064.1|41024.1|41060.5|41020.5|0
1654764840000|2022-06-09 08:54:00|41069.1|41029.1|41070.5|41030.5|41075.5|41035.5|41060.5|41020.5|0
1654764850000|2022-06-09 08:54:10|41069.1|41029.1|41060.5|41020.5|41069.1|41029.1|41060.5|41020.5|0
1654764870000|2022-06-09 08:54:30|41055.5|41015.5|41056.9|41016.9|41056.9|41016.9|41055.5|41015.5|0
1654764880000|2022-06-09 08:54:40|41060.5|41020.5|41060.5|41020.5|41060.5|41020.5|41060.5|41020.5|0
1654764890000|2022-06-09 08:54:50|41054.1|41014.1|41060.5|41020.5|41060.5|41020.5|41054.1|41014.1|0
1654764900000|2022-06-09 08:55:00|41064.1|41024.1|41060.5|41020.5|41064.1|41024.1|41060.5|41020.5|0
1654764910000|2022-06-09 08:55:10|41064.1|41024.1|41056.9|41016.9|41064.1|41024.1|41056.9|41016.9|0
1654764920000|2022-06-09 08:55:20|41060.5|41020.5|41060.5|41020.5|41060.5|41020.5|41054.1|41014.1|0
1654764930000|2022-06-09 08:55:30|41059.1|41019.1|41054.1|41014.1|41060.5|41020.5|41054.1|41014.1|0
1654764940000|2022-06-09 08:55:40|41055.5|41015.5|41049.1|41009.1|41055.5|41015.5|41049.1|41009.1|0
1654764950000|2022-06-09 08:55:50|41042.7|41002.7|41025.5|40985.5|41042.7|41002.7|41025.5|40985.5|2
1654764960000|2022-06-09 08:56:00|41020.5|40980.5|41041.9|41001.9|41041.9|41001.9|41020.5|40980.5|10
1654764970000|2022-06-09 08:56:10|41040.5|41000.5|41050.5|41010.5|41050.5|41010.5|41040.5|41000.5|4
1654764980000|2022-06-09 08:56:20|41024.1|40984.1|41024.1|40984.1|41024.1|40984.1|41024.1|40984.1|11
1654765000000|2022-06-09 08:56:40|41030.5|40990.5|41029.1|40989.1|41030.5|40990.5|41029.1|40989.1|0
1654765010000|2022-06-09 08:56:50|41030.5|40990.5|41030.5|40990.5|41034.1|40994.1|41030.5|40990.5|0
1654765080000|2022-06-09 08:58:00|41034.1|40994.1|41034.1|40994.1|41034.1|40994.1|41034.1|40994.1|0
1654765090000|2022-06-09 08:58:10|41035.5|40995.5|41050.5|41010.5|41054.1|41014.1|41035.5|40995.5|3
1654765130000|2022-06-09 08:58:50|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|0
1654765140000|2022-06-09 08:59:00|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|41040.5|41000.5|0
1654765150000|2022-06-09 08:59:10|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|0
1654765180000|2022-06-09 08:59:40|41045.5|41005.5|41045.5|41005.5|41045.5|41005.5|41045.5|41005.5|0
1654765190000|2022-06-09 08:59:50|41049.1|41009.1|41040.5|41000.5|41049.1|41009.1|41040.5|41000.5|0
1654765200000|2022-06-09 09:00:00|41036.9|40996.9|41035.5|40995.5|41036.9|40996.9|41030.5|40990.5|0
1654765260000|2022-06-09 09:01:00|41025.5|40985.5|41030.5|40990.5|41030.5|40990.5|41020.5|40980.5|6
1654765270000|2022-06-09 09:01:10|41034|40994|41030.5|40990.5|41034|40994|41030.5|40990.5|0
1654765280000|2022-06-09 09:01:20|41025.5|40985.5|41020.5|40980.5|41026.9|40986.9|41020.5|40980.5|0
1654765300000|2022-06-09 09:01:40|41015.5|40975.5|41015.5|40975.5|41015.5|40975.5|41015.5|40975.5|1
1654765320000|2022-06-09 09:02:00|41016.9|40976.9|41020.4|40980.4|41020.5|40980.5|41016.9|40976.9|0
1654765390000|2022-06-09 09:03:10|41019|40979|41016.9|40976.9|41019|40979|41016.9|40976.9|0
1654765410000|2022-06-09 09:03:30|41020.4|40980.4|41020.4|40980.4|41020.4|40980.4|41020.4|40980.4|0
1654765430000|2022-06-09 09:03:50|41024|40984|41026.9|40986.9|41026.9|40986.9|41024|40984|0
1654765440000|2022-06-09 09:04:00|41030.4|40990.4|41026.9|40986.9|41030.4|40990.4|41026.9|40986.9|0
1654765450000|2022-06-09 09:04:10|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|0
1654765460000|2022-06-09 09:04:20|41034|40994|41040.4|41000.4|41040.4|41000.4|41034|40994|0
1654765470000|2022-06-09 09:04:30|41034|40994|41030.4|40990.4|41034|40994|41025.4|40985.4|0
1654765480000|2022-06-09 09:04:40|41020.4|40980.4|41030.4|40990.4|41030.4|40990.4|41020.4|40980.4|1
1654765490000|2022-06-09 09:04:50|41025.4|40985.4|41025.4|40985.4|41025.4|40985.4|41025.4|40985.4|0
1654765540000|2022-06-09 09:05:40|41024|40984|41024|40984|41024|40984|41024|40984|0
1654765550000|2022-06-09 09:05:50|41020.4|40980.4|41020.4|40980.4|41020.4|40980.4|41020.4|40980.4|0
1654765570000|2022-06-09 09:06:10|41021.8|40981.8|41025.4|40985.4|41025.4|40985.4|41021.8|40981.8|0
1654765590000|2022-06-09 09:06:30|41020.4|40980.4|41020.4|40980.4|41020.4|40980.4|41020.4|40980.4|1
1654765600000|2022-06-09 09:06:40|41024|40984|41024|40984|41024|40984|41024|40984|0
1654765620000|2022-06-09 09:07:00|41025.4|40985.4|41024|40984|41025.4|40985.4|41024|40984|0
1654765630000|2022-06-09 09:07:10|41020.4|40980.4|41024|40984|41024|40984|41020.4|40980.4|0
1654765680000|2022-06-09 09:08:00|41020.4|40980.4|41016.8|40976.8|41020.4|40980.4|41015.4|40975.4|1
1654765720000|2022-06-09 09:08:40|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|0
1654765740000|2022-06-09 09:09:00|41016.8|40976.8|41013.2|40973.2|41016.8|40976.8|41011.8|40971.8|0
1654765760000|2022-06-09 09:09:20|41014.6|40974.6|41033.2|40993.2|41033.2|40993.2|41014.6|40974.6|4
1654765780000|2022-06-09 09:09:40|41040.4|41000.4|41035.4|40995.4|41040.4|41000.4|41033.2|40993.2|0
1654765790000|2022-06-09 09:09:50|41031.8|40991.8|41031.8|40991.8|41031.8|40991.8|41031.8|40991.8|0
1654765800000|2022-06-09 09:10:00|41040.4|41000.4|41040.4|41000.4|41041.8|41001.8|41040.4|41000.4|1
1654765810000|2022-06-09 09:10:10|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|0
1654765820000|2022-06-09 09:10:20|41033.2|40993.2|41033.2|40993.2|41033.2|40993.2|41033.2|40993.2|0
1654765830000|2022-06-09 09:10:30|41036.8|40996.8|41033.2|40993.2|41036.8|40996.8|41033.2|40993.2|0
1654765850000|2022-06-09 09:10:50|41031.8|40991.8|41033.2|40993.2|41033.2|40993.2|41031.8|40991.8|0
1654765860000|2022-06-09 09:11:00|41031.8|40991.8|41033.2|40993.2|41033.2|40993.2|41031.8|40991.8|0
1654765890000|2022-06-09 09:11:30|41031.8|40991.8|41031.8|40991.8|41031.8|40991.8|41031.8|40991.8|0
1654765950000|2022-06-09 09:12:30|41035.4|40995.4|41035.4|40995.4|41035.4|40995.4|41035.4|40995.4|0
1654765980000|2022-06-09 09:13:00|41031.8|40991.8|41023.2|40983.2|41031.8|40991.8|41023.2|40983.2|0
1654766020000|2022-06-09 09:13:40|41021.8|40981.8|41021.8|40981.8|41023.2|40983.2|41021.8|40981.8|0
1654766030000|2022-06-09 09:13:50|41023.2|40983.2|41023.2|40983.2|41023.2|40983.2|41023.2|40983.2|1
1654766040000|2022-06-09 09:14:00|41026.8|40986.8|41015.3|40975.3|41026.8|40986.8|41015.3|40975.3|1
1654766050000|2022-06-09 09:14:10|41011.8|40971.8|41011.8|40971.8|41011.8|40971.8|41011.8|40971.8|0
1654766100000|2022-06-09 09:15:00|41015.3|40975.3|41011.8|40971.8|41015.3|40975.3|41011.8|40971.8|0
1654766130000|2022-06-09 09:15:30|41011.7|40971.7|41030.3|40990.3|41030.3|40990.3|41011.7|40971.7|5
1654766140000|2022-06-09 09:15:40|41031.7|40991.7|41030.3|40990.3|41031.7|40991.7|41030.3|40990.3|1
1654766150000|2022-06-09 09:15:50|41021.7|40981.7|41013.2|40973.2|41021.7|40981.7|41013.2|40973.2|0
1654766160000|2022-06-09 09:16:00|41014.6|40974.6|41013.2|40973.2|41014.6|40974.6|41013.2|40973.2|0
1654766170000|2022-06-09 09:16:10|41016.7|40976.7|41016.7|40976.7|41016.7|40976.7|41016.7|40976.7|0
1654766200000|2022-06-09 09:16:40|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|0
1654766210000|2022-06-09 09:16:50|41016.7|40976.7|41026.7|40986.7|41026.7|40986.7|41016.7|40976.7|0
1654766270000|2022-06-09 09:17:50|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|41023.1|40983.1|0
1654766280000|2022-06-09 09:18:00|41030.3|40990.3|41031.7|40991.7|41031.7|40991.7|41023.1|40983.1|0
1654766290000|2022-06-09 09:18:10|41030.3|40990.3|41026.7|40986.7|41030.3|40990.3|41026.7|40986.7|0
1654766330000|2022-06-09 09:18:50|41021.7|40981.7|41021.7|40981.7|41023.1|40983.1|41021.7|40981.7|0
1654766340000|2022-06-09 09:19:00|41023.1|40983.1|41015.3|40975.3|41023.1|40983.1|41011.7|40971.7|3
1654766350000|2022-06-09 09:19:10|41010.3|40970.3|41010.3|40970.3|41010.3|40970.3|41010.3|40970.3|7
1654766360000|2022-06-09 09:19:20|41011.7|40971.7|41013.1|40973.1|41013.1|40973.1|41011.7|40971.7|1
1654766370000|2022-06-09 09:19:30|41020.3|40980.3|41023.1|40983.1|41023.1|40983.1|41015.3|40975.3|1
1654766380000|2022-06-09 09:19:40|41031.7|40991.7|41031.7|40991.7|41035.3|40995.3|41030.3|40990.3|0
1654766390000|2022-06-09 09:19:50|41035.3|40995.3|41050.3|41010.3|41050.3|41010.3|41035.3|40995.3|1
1654766400000|2022-06-09 09:20:00|41051.7|41011.7|41059.5|41019.5|41070.3|41030.3|41051.7|41011.7|2
1654766410000|2022-06-09 09:20:10|41063.1|41023.1|41073.1|41033.1|41076.7|41036.7|41063.1|41023.1|0
1654766430000|2022-06-09 09:20:30|41076.7|41036.7|41073.1|41033.1|41076.7|41036.7|41071.7|41031.7|0
1654766440000|2022-06-09 09:20:40|41071.7|41031.7|41053.1|41013.1|41073.1|41033.1|41053.1|41013.1|0
1654766460000|2022-06-09 09:21:00|41061.7|41021.7|41061.7|41021.7|41063.1|41023.1|41056.7|41016.7|6
1654766480000|2022-06-09 09:21:20|41056.7|41016.7|41053.1|41013.1|41056.7|41016.7|41053.1|41013.1|0
1654766490000|2022-06-09 09:21:30|41056.7|41016.7|41053.1|41013.1|41056.7|41016.7|41053.1|41013.1|2
1654766520000|2022-06-09 09:22:00|41058.1|41018.1|41058.1|41018.1|41058.1|41018.1|41053.1|41013.1|0
1654766560000|2022-06-09 09:22:40|41061.7|41021.7|41060.3|41020.3|41061.7|41021.7|41056.7|41016.7|1
1654766570000|2022-06-09 09:22:50|41058.8|41018.8|41058.1|41018.1|41058.8|41018.8|41051.7|41011.7|2
1654766580000|2022-06-09 09:23:00|41061.7|41021.7|41040.3|41000.3|41061.7|41021.7|41031.7|40991.7|9
1654766590000|2022-06-09 09:23:10|41036.7|40996.7|41040.3|41000.3|41040.3|41000.3|41036.7|40996.7|1
1654766640000|2022-06-09 09:24:00|41041.7|41001.7|41040.3|41000.3|41041.7|41001.7|41040.3|41000.3|1
1654766650000|2022-06-09 09:24:10|41041.7|41001.7|41036.7|40996.7|41043.1|41003.1|41036.7|40996.7|2
1654766660000|2022-06-09 09:24:20|41040.3|41000.3|41043.1|41003.1|41043.1|41003.1|41040.3|41000.3|0
1654766670000|2022-06-09 09:24:30|41046.7|41006.7|41046.7|41006.7|41046.7|41006.7|41046.7|41006.7|0
1654766680000|2022-06-09 09:24:40|41043.1|41003.1|41043.1|41003.1|41043.1|41003.1|41043.1|41003.1|0
1654766710000|2022-06-09 09:25:10|41060.2|41020.2|41060.2|41020.2|41060.2|41020.2|41060.2|41020.2|1
1654766740000|2022-06-09 09:25:40|41058.8|41018.8|41050.2|41010.2|41058.8|41018.8|41050.2|41010.2|1
1654766750000|2022-06-09 09:25:50|41051.7|41011.7|41050.2|41010.2|41051.7|41011.7|41050.2|41010.2|0
1654766770000|2022-06-09 09:26:10|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|41053.8|41013.8|0
1654766800000|2022-06-09 09:26:40|41058.8|41018.8|41058.8|41018.8|41058.8|41018.8|41058.8|41018.8|0
1654766810000|2022-06-09 09:26:50|41060.2|41020.2|41061.6|41021.6|41061.6|41021.6|41060.2|41020.2|0
1654766820000|2022-06-09 09:27:00|41055.2|41015.2|41053.8|41013.8|41066.6|41026.6|41053.8|41013.8|34
1654766840000|2022-06-09 09:27:20|41055.2|41015.2|41053.8|41013.8|41055.2|41015.2|41053.8|41013.8|0
1654766850000|2022-06-09 09:27:30|41048.8|41008.8|41048.8|41008.8|41048.8|41008.8|41048.8|41008.8|0
1654766880000|2022-06-09 09:28:00|41023.8|40983.8|40995.2|40955.2|41023.8|40983.8|40995.2|40955.2|29
1654766890000|2022-06-09 09:28:10|40996.6|40956.6|40993.8|40953.8|40996.6|40956.6|40991.6|40951.6|4
1654766910000|2022-06-09 09:28:30|41000.2|40960.2|40998.8|40958.8|41000.2|40960.2|40998.8|40958.8|0
1654766920000|2022-06-09 09:28:40|41000.2|40960.2|41010.2|40970.2|41013.8|40973.8|41000.2|40960.2|1
1654766930000|2022-06-09 09:28:50|41008.8|40968.8|41008.8|40968.8|41008.8|40968.8|41008.8|40968.8|0
1654766940000|2022-06-09 09:29:00|40997.4|40957.4|40977.4|40937.4|40997.4|40957.4|40977.4|40937.4|9
1654766950000|2022-06-09 09:29:10|40983.8|40943.8|40987.4|40947.4|40987.4|40947.4|40983.8|40943.8|10
1654766960000|2022-06-09 09:29:20|40986|40946|40982.4|40942.4|40986|40946|40981|40941|0
1654766980000|2022-06-09 09:29:40|40981|40941|40977.4|40937.4|40981|40941|40977.4|40937.4|0
1654767000000|2022-06-09 09:30:00|40981|40941|40977.4|40937.4|40981|40941|40977.4|40937.4|0
1654767020000|2022-06-09 09:30:20|40978.8|40938.8|40977.4|40937.4|40978.8|40938.8|40977.4|40937.4|1
1654767030000|2022-06-09 09:30:30|40975.9|40935.9|40968.8|40928.8|40975.9|40935.9|40968.8|40928.8|0
1654767060000|2022-06-09 09:31:00|40963.8|40923.8|40967.4|40927.4|40968.8|40928.8|40963.8|40923.8|19
1654767100000|2022-06-09 09:31:40|40965.9|40925.9|40967.4|40927.4|40967.4|40927.4|40965.9|40925.9|1
1654767130000|2022-06-09 09:32:10|40967.3|40927.3|40967.3|40927.3|40967.3|40927.3|40967.3|40927.3|0
1654767160000|2022-06-09 09:32:40|40968.8|40928.8|40968.8|40928.8|40968.8|40928.8|40968.8|40928.8|0
1654767180000|2022-06-09 09:33:00|40972.3|40932.3|40972.3|40932.3|40972.3|40932.3|40972.3|40932.3|0
1654767190000|2022-06-09 09:33:10|40987.3|40947.3|40987.3|40947.3|40987.3|40947.3|40987.3|40947.3|3
1654767200000|2022-06-09 09:33:20|||||||||2
1654767210000|2022-06-09 09:33:30|40988.8|40948.8|40993.8|40953.8|40993.8|40953.8|40988.8|40948.8|0
1654767220000|2022-06-09 09:33:40|40995.2|40955.2|41003.8|40963.8|41003.8|40963.8|40995.2|40955.2|5
1654767240000|2022-06-09 09:34:00|41003.7|40963.7|41013.7|40973.7|41015.2|40975.2|41003.7|40963.7|0
1654767250000|2022-06-09 09:34:10|41020.2|40980.2|41010.2|40970.2|41020.2|40980.2|41010.2|40970.2|0
1654767300000|2022-06-09 09:35:00|41015.2|40975.2|41015.2|40975.2|41015.2|40975.2|41015.2|40975.2|0
1654767310000|2022-06-09 09:35:10|41013.7|40973.7|41010.2|40970.2|41015.2|40975.2|41010.2|40970.2|0
1654767350000|2022-06-09 09:35:50|41010.1|40970.1|41010.1|40970.1|41013.7|40973.7|41010.1|40970.1|0
1654767360000|2022-06-09 09:36:00|41008.7|40968.7|41003.7|40963.7|41008.7|40968.7|41003.7|40963.7|0
1654767370000|2022-06-09 09:36:10|41002.3|40962.3|41005.1|40965.1|41005.1|40965.1|40998.7|40958.7|2
1654767380000|2022-06-09 09:36:20|41008.7|40968.7|41008.7|40968.7|41008.7|40968.7|41008.7|40968.7|1
1654767430000|2022-06-09 09:37:10|41005.1|40965.1|41005.1|40965.1|41005.1|40965.1|41005.1|40965.1|0
1654767450000|2022-06-09 09:37:30|41010.1|40970.1|41010.1|40970.1|41010.1|40970.1|41010.1|40970.1|1
1654767460000|2022-06-09 09:37:40|41013.7|40973.7|41013.7|40973.7|41013.7|40973.7|41013.7|40973.7|0
1654767490000|2022-06-09 09:38:10|41015.1|40975.1|41015.1|40975.1|41015.1|40975.1|41015.1|40975.1|0
1654767590000|2022-06-09 09:39:50|41013.7|40973.7|41008.7|40968.7|41013.7|40973.7|41008.7|40968.7|1
1654767600000|2022-06-09 09:40:00|41003.7|40963.7|40998.7|40958.7|41003.7|40963.7|40995.1|40955.1|1
1654767630000|2022-06-09 09:40:30|40995.1|40955.1|40995.1|40955.1|40995.1|40955.1|40995.1|40955.1|0
1654767640000|2022-06-09 09:40:40|40988.7|40948.7|40985.1|40945.1|40988.7|40948.7|40985.1|40945.1|1
1654767690000|2022-06-09 09:41:30|40993.7|40953.7|40993.7|40953.7|40993.7|40953.7|40993.7|40953.7|1
1654767700000|2022-06-09 09:41:40|40995.1|40955.1|40993.7|40953.7|40995.1|40955.1|40988.7|40948.7|0
1654767710000|2022-06-09 09:41:50|40985.1|40945.1|40993.7|40953.7|40993.7|40953.7|40983.7|40943.7|1
1654767750000|2022-06-09 09:42:30|40983.7|40943.7|40983.7|40943.7|40983.7|40943.7|40983.7|40943.7|0
1654767770000|2022-06-09 09:42:50|40975.1|40935.1|40983.7|40943.7|40983.7|40943.7|40975.1|40935.1|0
1654767840000|2022-06-09 09:44:00|40978.7|40938.7|40990.1|40950.1|40990.1|40950.1|40978.7|40938.7|0
1654767850000|2022-06-09 09:44:10|40993.7|40953.7|40993.7|40953.7|40993.7|40953.7|40993.7|40953.7|0
1654767880000|2022-06-09 09:44:40|40992.2|40952.2|40988.7|40948.7|40992.2|40952.2|40988.7|40948.7|0
1654767890000|2022-06-09 09:44:50|40983.7|40943.7|40978.7|40938.7|40983.7|40943.7|40978.7|40938.7|0
1654767900000|2022-06-09 09:45:00|40975.1|40935.1|40975.1|40935.1|40975.1|40935.1|40975.1|40935.1|0
1654767920000|2022-06-09 09:45:20|40973.6|40933.6|40973.6|40933.6|40973.6|40933.6|40973.6|40933.6|0
1654767930000|2022-06-09 09:45:30|40972.2|40932.2|40973.6|40933.6|40978.6|40938.6|40972.2|40932.2|1
1654767940000|2022-06-09 09:45:40|40975.1|40935.1|40973.6|40933.6|40975.1|40935.1|40973.6|40933.6|0
1654768010000|2022-06-09 09:46:50|40975.1|40935.1|40975.1|40935.1|40975.1|40935.1|40975.1|40935.1|0
1654768020000|2022-06-09 09:47:00|40973.6|40933.6|40953.6|40913.6|40973.6|40933.6|40953.6|40913.6|4
1654768070000|2022-06-09 09:47:50|40955|40915|40953.6|40913.6|40955|40915|40953.6|40913.6|0
1654768100000|2022-06-09 09:48:20|40945|40905|40943.6|40903.6|40945|40905|40943.6|40903.6|1
1654768130000|2022-06-09 09:48:50|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|3
1654768140000|2022-06-09 09:49:00|40965|40925|40957.2|40917.2|40965|40925|40957.2|40917.2|1
1654768150000|2022-06-09 09:49:10|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|0
1654768190000|2022-06-09 09:49:50|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|2
1654768200000|2022-06-09 09:50:00|40965.8|40925.8|40958.6|40918.6|40965.8|40925.8|40958.6|40918.6|0
1654768210000|2022-06-09 09:50:10|40957.2|40917.2|40957.2|40917.2|40957.2|40917.2|40957.2|40917.2|0
1654768220000|2022-06-09 09:50:20|40955.8|40915.8|40952.2|40912.2|40955.8|40915.8|40952.2|40912.2|0
1654768240000|2022-06-09 09:50:40|40948.6|40908.6|40948.6|40908.6|40948.6|40908.6|40948.6|40908.6|0
1654768250000|2022-06-09 09:50:50|40947.2|40907.2|40942.2|40902.2|40947.2|40907.2|40942.2|40902.2|0
1654768260000|2022-06-09 09:51:00|40945.8|40905.8|40957.2|40917.2|40957.2|40917.2|40945.8|40905.8|1
1654768270000|2022-06-09 09:51:10|40952.2|40912.2|40955|40915|40955|40915|40948.6|40908.6|1
1654768280000|2022-06-09 09:51:20|40958.6|40918.6|40978.6|40938.6|40987.2|40947.2|40958.6|40918.6|4
1654768300000|2022-06-09 09:51:40|40980|40940|40987.2|40947.2|40987.2|40947.2|40980|40940|0
1654768310000|2022-06-09 09:51:50|40983.6|40943.6|40983.6|40943.6|40983.6|40943.6|40983.6|40943.6|0
1654768320000|2022-06-09 09:52:00|40987.2|40947.2|40978.6|40938.6|40987.2|40947.2|40978.6|40938.6|0
1654768370000|2022-06-09 09:52:50|40982.2|40942.2|40978.6|40938.6|40983.6|40943.6|40978.6|40938.6|1
1654768400000|2022-06-09 09:53:20|||||||||2
1654768410000|2022-06-09 09:53:30|40982.2|40942.2|40982.2|40942.2|40982.2|40942.2|40982.2|40942.2|0
1654768420000|2022-06-09 09:53:40|40978.6|40938.6|40978.6|40938.6|40982.2|40942.2|40978.6|40938.6|1
1654768430000|2022-06-09 09:53:50|40987.2|40947.2|40998.6|40958.6|40998.6|40958.6|40987.2|40947.2|5
1654768440000|2022-06-09 09:54:00|40993.6|40953.6|40988.6|40948.6|40993.6|40953.6|40988.6|40948.6|1
1654768450000|2022-06-09 09:54:10|40990|40950|40990|40950|40998.6|40958.6|40990|40950|2
1654768480000|2022-06-09 09:54:40|40988.6|40948.6|41000|40960|41000|40960|40988.6|40948.6|1
1654768530000|2022-06-09 09:55:30|40990|40950|40990|40950|40990|40950|40990|40950|0
1654768540000|2022-06-09 09:55:40|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|0
1654768550000|2022-06-09 09:55:50|41000|40960|41000|40960|41000|40960|41000|40960|1
1654768560000|2022-06-09 09:56:00|41005|40965|41011.4|40971.4|41011.4|40971.4|41001.4|40961.4|5
1654768580000|2022-06-09 09:56:20|41028.6|40988.6|41018.6|40978.6|41028.6|40988.6|41011.4|40971.4|1
1654768590000|2022-06-09 09:56:30|41015|40975|41006.4|40966.4|41020|40980|41006.4|40966.4|3
1654768600000|2022-06-09 09:56:40|41003.5|40963.5|40988.5|40948.5|41003.5|40963.5|40988.5|40948.5|0
1654768610000|2022-06-09 09:56:50|40980|40940|40980|40940|40980|40940|40978.5|40938.5|1
1654768620000|2022-06-09 09:57:00|40983.5|40943.5|40983.5|40943.5|40983.5|40943.5|40983.5|40943.5|0
1654768630000|2022-06-09 09:57:10|40987.1|40947.1|40980|40940|40987.1|40947.1|40980|40940|0
1654768650000|2022-06-09 09:57:30|40978.5|40938.5|40970|40930|40978.5|40938.5|40970|40930|0
1654768660000|2022-06-09 09:57:40|40971.4|40931.4|40973.5|40933.5|40980|40940|40971.4|40931.4|0
1654768670000|2022-06-09 09:57:50|40972.1|40932.1|40978.5|40938.5|40980|40940|40972.1|40932.1|1
1654768680000|2022-06-09 09:58:00|40980|40940|40980|40940|40980|40940|40980|40940|0
1654768700000|2022-06-09 09:58:20|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|0
1654768720000|2022-06-09 09:58:40|40987.1|40947.1|40987.1|40947.1|40987.1|40947.1|40987.1|40947.1|0
1654768730000|2022-06-09 09:58:50|40988.5|40948.5|40987.1|40947.1|40988.5|40948.5|40987.1|40947.1|0
1654768750000|2022-06-09 09:59:10|40985.7|40945.7|40987.1|40947.1|40987.1|40947.1|40985.7|40945.7|0
1654768770000|2022-06-09 09:59:30|40988.5|40948.5|40993.5|40953.5|40993.5|40953.5|40988.5|40948.5|1
1654768800000|2022-06-09 10:00:00|40994.9|40954.9|40989.9|40949.9|40994.9|40954.9|40989.9|40949.9|1
1654768810000|2022-06-09 10:00:10|40983.5|40943.5|40989.9|40949.9|40989.9|40949.9|40983.5|40943.5|2
1654768820000|2022-06-09 10:00:20|40988.5|40948.5|40987.1|40947.1|40988.5|40948.5|40987.1|40947.1|0
1654768830000|2022-06-09 10:00:30|40983.5|40943.5|40983.5|40943.5|40983.5|40943.5|40982.1|40942.1|1
1654768840000|2022-06-09 10:00:40|40989.9|40949.9|40993.5|40953.5|40994.9|40954.9|40989.9|40949.9|0
1654768850000|2022-06-09 10:00:50|40994.9|40954.9|40993.5|40953.5|40994.9|40954.9|40993.5|40953.5|0
1654768860000|2022-06-09 10:01:00|40994.9|40954.9|40993.5|40953.5|40994.9|40954.9|40993.5|40953.5|0
1654768880000|2022-06-09 10:01:20|40994.9|40954.9|40998.5|40958.5|40998.5|40958.5|40994.9|40954.9|0
1654768890000|2022-06-09 10:01:30|40984.9|40944.9|40984.9|40944.9|40984.9|40944.9|40984.9|40944.9|4
1654768900000|2022-06-09 10:01:40|40987.1|40947.1|40978.5|40938.5|40987.1|40947.1|40978.5|40938.5|0
1654768910000|2022-06-09 10:01:50|40974.9|40934.9|40974.9|40934.9|40974.9|40934.9|40974.9|40934.9|0
1654768920000|2022-06-09 10:02:00|40978.5|40938.5|40978.5|40938.5|40978.5|40938.5|40978.5|40938.5|0
1654768930000|2022-06-09 10:02:10|40974.9|40934.9|40978.5|40938.5|40978.5|40938.5|40974.9|40934.9|0
1654768950000|2022-06-09 10:02:30|40974.9|40934.9|40989.9|40949.9|40989.9|40949.9|40974.9|40934.9|3
1654768980000|2022-06-09 10:03:00|40988.5|40948.5|40977.1|40937.1|40988.5|40948.5|40973.5|40933.5|2
1654768990000|2022-06-09 10:03:10|40978.5|40938.5|40978.5|40938.5|40978.5|40938.5|40977.1|40937.1|0
1654769010000|2022-06-09 10:03:30|40977.1|40937.1|40977.1|40937.1|40977.1|40937.1|40977.1|40937.1|0
1654769040000|2022-06-09 10:04:00|40980.7|40940.7|40993.5|40953.5|40993.5|40953.5|40980.7|40940.7|4
1654769060000|2022-06-09 10:04:20|40989.9|40949.9|40989.9|40949.9|40989.9|40949.9|40989.9|40949.9|0
1654769070000|2022-06-09 10:04:30|40988.5|40948.5|40988.5|40948.5|40988.5|40948.5|40988.5|40948.5|0
1654769080000|2022-06-09 10:04:40|41001.3|40961.3|41001.3|40961.3|41001.3|40961.3|41001.3|40961.3|6
1654769090000|2022-06-09 10:04:50|40999.9|40959.9|40999.9|40959.9|40999.9|40959.9|40998.5|40958.5|1
1654769100000|2022-06-09 10:05:00|41003.5|40963.5|40999.9|40959.9|41003.5|40963.5|40999.9|40959.9|0
1654769110000|2022-06-09 10:05:10|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|0
1654769120000|2022-06-09 10:05:20|40999.9|40959.9|40999.9|40959.9|40999.9|40959.9|40999.9|40959.9|0
1654769140000|2022-06-09 10:05:40|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|0
1654769150000|2022-06-09 10:05:50|41004.9|40964.9|41008.5|40968.5|41008.5|40968.5|41003.5|40963.5|0
1654769160000|2022-06-09 10:06:00|41009.9|40969.9|40993.5|40953.5|41009.9|40969.9|40989.9|40949.9|4
1654769170000|2022-06-09 10:06:10|40998.5|40958.5|40999.9|40959.9|40999.9|40959.9|40993.5|40953.5|0
1654769180000|2022-06-09 10:06:20|40998.5|40958.5|40984.9|40944.9|40999.9|40959.9|40984.9|40944.9|1
1654769190000|2022-06-09 10:06:30|40988.5|40948.5|40988.5|40948.5|40988.5|40948.5|40988.5|40948.5|5
1654769200000|2022-06-09 10:06:40|40984.9|40944.9|40984.9|40944.9|40984.9|40944.9|40984.9|40944.9|20
1654769210000|2022-06-09 10:06:50|||||||||2
1654769220000|2022-06-09 10:07:00|||||||||7
1654769240000|2022-06-09 10:07:20|40964.9|40924.9|40964.9|40924.9|40964.9|40924.9|40964.9|40924.9|4
1654769250000|2022-06-09 10:07:30|40955.6|40915.6|40960.6|40920.6|40960.6|40920.6|40955.6|40915.6|7
1654769260000|2022-06-09 10:07:40|40959.2|40919.2|40955.6|40915.6|40960.6|40920.6|40955.6|40915.6|1
1654769270000|2022-06-09 10:07:50|40950.6|40910.6|40950.6|40910.6|40952|40912|40950.6|40910.6|0
1654769290000|2022-06-09 10:08:10|40952|40912|40952|40912|40952|40912|40950.6|40910.6|0
1654769300000|2022-06-09 10:08:20|40950.6|40910.6|40950.6|40910.6|40952|40912|40950.6|40910.6|0
1654769310000|2022-06-09 10:08:30|40952|40912|40947|40907|40952|40912|40947|40907|0
1654769320000|2022-06-09 10:08:40|40952|40912|40950.6|40910.6|40952|40912|40950.6|40910.6|0
1654769330000|2022-06-09 10:08:50|40952|40912|40957|40917|40963.4|40923.4|40952|40912|2
1654769340000|2022-06-09 10:09:00|40953.4|40913.4|40967|40927|40967|40927|40953.4|40913.4|0
1654769350000|2022-06-09 10:09:10|40962|40922|40962|40922|40962|40922|40962|40922|0
1654769360000|2022-06-09 10:09:20|40960.6|40920.6|40960.6|40920.6|40960.6|40920.6|40960.6|40920.6|0
1654769370000|2022-06-09 10:09:30|40962|40922|40960.6|40920.6|40962|40922|40960.6|40920.6|0
1654769380000|2022-06-09 10:09:40|||||||||1
1654769390000|2022-06-09 10:09:50|40967|40927|40960.6|40920.6|40967|40927|40957|40917|0
1654769400000|2022-06-09 10:10:00|40959.2|40919.2|40967|40927|40967|40927|40959.2|40919.2|1
1654769420000|2022-06-09 10:10:20|40965.6|40925.6|40960.6|40920.6|40965.6|40925.6|40960.6|40920.6|0
1654769430000|2022-06-09 10:10:30|40965.6|40925.6|40967|40927|40967|40927|40965.6|40925.6|0
1654769440000|2022-06-09 10:10:40|40960.6|40920.6|40967|40927|40967|40927|40957|40917|0
1654769450000|2022-06-09 10:10:50|40970.6|40930.6|40970.6|40930.6|40970.6|40930.6|40970.6|40930.6|0
1654769460000|2022-06-09 10:11:00|40967|40927|40945.6|40905.6|40967|40927|40940.6|40900.6|5
1654769480000|2022-06-09 10:11:20|40942.8|40902.8|40957|40917|40957|40917|40942.8|40902.8|1
1654769490000|2022-06-09 10:11:30|40952|40912|40919.8|40879.8|40952|40912|40919.8|40879.8|16
1654769500000|2022-06-09 10:11:40|40924.8|40884.8|40926.2|40886.2|40926.2|40886.2|40924.8|40884.8|0
1654769510000|2022-06-09 10:11:50|40929.8|40889.8|40929.8|40889.8|40929.8|40889.8|40929.8|40889.8|0
1654769520000|2022-06-09 10:12:00|40921.2|40881.2|40909.8|40869.8|40929.8|40889.8|40908.4|40868.4|8
1654769540000|2022-06-09 10:12:20|40907|40867|40908.4|40868.4|40908.4|40868.4|40907|40867|0
1654769550000|2022-06-09 10:12:30|40909.8|40869.8|40909.8|40869.8|40909.8|40869.8|40909.8|40869.8|0
1654769580000|2022-06-09 10:13:00|40917|40877|40919.8|40879.8|40919.8|40879.8|40917|40877|0
1654769610000|2022-06-09 10:13:30|40918.4|40878.4|40918.4|40878.4|40918.4|40878.4|40918.4|40878.4|0
1654769620000|2022-06-09 10:13:40|40919.8|40879.8|40919.8|40879.8|40919.8|40879.8|40919.8|40879.8|0
1654769640000|2022-06-09 10:14:00|40923.4|40883.4|40923.4|40883.4|40923.4|40883.4|40923.4|40883.4|11
1654769650000|2022-06-09 10:14:10|40919.8|40879.8|40923.4|40883.4|40928.4|40888.4|40919.8|40879.8|1
1654769670000|2022-06-09 10:14:30|40922|40882|40923.4|40883.4|40929.8|40889.8|40922|40882|1
1654769680000|2022-06-09 10:14:40|40928.4|40888.4|40923.4|40883.4|40929.8|40889.8|40919.8|40879.8|0
1654769700000|2022-06-09 10:15:00|40924.8|40884.8|40928.4|40888.4|40928.4|40888.4|40924.8|40884.8|0
1654769710000|2022-06-09 10:15:10|40923.4|40883.4|40927|40887|40928.4|40888.4|40923.4|40883.4|0
1654769720000|2022-06-09 10:15:20|40923.4|40883.4|40923.4|40883.4|40923.4|40883.4|40923.4|40883.4|0
1654769780000|2022-06-09 10:16:20|40922|40882|40927|40887|40927|40887|40914.8|40874.8|2
1654769790000|2022-06-09 10:16:30|40923.4|40883.4|40924.8|40884.8|40924.8|40884.8|40919.8|40879.8|0
1654769800000|2022-06-09 10:16:40|40928.4|40888.4|40929.8|40889.8|40933.4|40893.4|40928.4|40888.4|1
1654769810000|2022-06-09 10:16:50|40933.4|40893.4|40933.4|40893.4|40934.8|40894.8|40933.4|40893.4|0
1654769820000|2022-06-09 10:17:00|40937|40897|40937|40897|40937|40897|40937|40897|0
1654769830000|2022-06-09 10:17:10|40933.4|40893.4|40929.8|40889.8|40933.4|40893.4|40929.8|40889.8|0
1654769860000|2022-06-09 10:17:40|40928.4|40888.4|40933.4|40893.4|40933.4|40893.4|40928.4|40888.4|0
1654769870000|2022-06-09 10:17:50|40934.8|40894.8|40939.8|40899.8|40939.8|40899.8|40934.8|40894.8|1
1654769890000|2022-06-09 10:18:10|40938.4|40898.4|40939.8|40899.8|40939.8|40899.8|40938.4|40898.4|0
1654769920000|2022-06-09 10:18:40|40929.8|40889.8|40929.8|40889.8|40929.8|40889.8|40929.8|40889.8|0
1654769930000|2022-06-09 10:18:50|40931.2|40891.2|40931.2|40891.2|40931.2|40891.2|40931.2|40891.2|0
1654769940000|2022-06-09 10:19:00|40938.4|40898.4|40931.2|40891.2|40938.4|40898.4|40929.8|40889.8|0
1654769950000|2022-06-09 10:19:10|40929.8|40889.8|40933.3|40893.3|40938.3|40898.3|40929.8|40889.8|1
1654769960000|2022-06-09 10:19:20|40934.8|40894.8|40936.9|40896.9|40936.9|40896.9|40934.8|40894.8|0
1654769970000|2022-06-09 10:19:30|40933.3|40893.3|40929.8|40889.8|40933.3|40893.3|40928.3|40888.3|1
1654769980000|2022-06-09 10:19:40|40928.3|40888.3|40934.8|40894.8|40936.9|40896.9|40928.3|40888.3|1
1654770000000|2022-06-09 10:20:00|40933.3|40893.3|40939.8|40899.8|40939.8|40899.8|40933.3|40893.3|3
1654770030000|2022-06-09 10:20:30|40948.3|40908.3|40948.3|40908.3|40948.3|40908.3|40948.3|40908.3|0
1654770050000|2022-06-09 10:20:50|40946.9|40906.9|40944.7|40904.7|40946.9|40906.9|40943.3|40903.3|0
1654770060000|2022-06-09 10:21:00|40941.9|40901.9|40939.7|40899.7|40943.3|40903.3|40939.7|40899.7|1
1654770080000|2022-06-09 10:21:20|||||||||1
1654770090000|2022-06-09 10:21:30|40938.3|40898.3|40938.3|40898.3|40938.3|40898.3|40938.3|40898.3|0
1654770120000|2022-06-09 10:22:00|40936.9|40896.9|40931.2|40891.2|40936.9|40896.9|40928.3|40888.3|1
1654770130000|2022-06-09 10:22:10|40934.7|40894.7|40919.7|40879.7|40934.7|40894.7|40899.7|40859.7|5
1654770150000|2022-06-09 10:22:30|40921.1|40881.1|40919.7|40879.7|40921.1|40881.1|40919.7|40879.7|0
1654770190000|2022-06-09 10:23:10|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|1
1654770210000|2022-06-09 10:23:30|40926.1|40886.1|40936.1|40896.1|40938.3|40898.3|40926.1|40886.1|0
1654770230000|2022-06-09 10:23:50|40939.7|40899.7|40939.7|40899.7|40939.7|40899.7|40939.7|40899.7|1
1654770240000|2022-06-09 10:24:00|40936.1|40896.1|40934.7|40894.7|40936.1|40896.1|40934.7|40894.7|1
1654770250000|2022-06-09 10:24:10|40931.1|40891.1|40939.7|40899.7|40939.7|40899.7|40931.1|40891.1|0
1654770260000|2022-06-09 10:24:20|40944.7|40904.7|40946.1|40906.1|40946.1|40906.1|40939.7|40899.7|0
1654770280000|2022-06-09 10:24:40|40944.7|40904.7|40929.7|40889.7|40944.7|40904.7|40929.7|40889.7|1
1654770290000|2022-06-09 10:24:50|40926.1|40886.1|40929.7|40889.7|40929.7|40889.7|40926.1|40886.1|1
1654770300000|2022-06-09 10:25:00|40934.7|40894.7|40936.1|40896.1|40936.1|40896.1|40934.7|40894.7|0
1654770310000|2022-06-09 10:25:10|40933.3|40893.3|40928.3|40888.3|40933.3|40893.3|40928.3|40888.3|0
1654770320000|2022-06-09 10:25:20|40932.5|40892.5|40929.7|40889.7|40932.5|40892.5|40929.7|40889.7|2
1654770350000|2022-06-09 10:25:50|40921.1|40881.1|40921.1|40881.1|40921.1|40881.1|40921.1|40881.1|0
1654770360000|2022-06-09 10:26:00|40918.3|40878.3|40918.3|40878.3|40918.3|40878.3|40918.3|40878.3|0
1654770400000|2022-06-09 10:26:40|40919.7|40879.7|40919.7|40879.7|40919.7|40879.7|40919.7|40879.7|1
1654770410000|2022-06-09 10:26:50|40921.1|40881.1|40928.3|40888.3|40928.3|40888.3|40921.1|40881.1|0
1654770420000|2022-06-09 10:27:00|40921.1|40881.1|40914.7|40874.7|40921.1|40881.1|40914.7|40874.7|1
1654770430000|2022-06-09 10:27:10|40913.3|40873.3|40908.3|40868.3|40913.3|40873.3|40908.3|40868.3|0
1654770450000|2022-06-09 10:27:30|40904.7|40864.7|40904.7|40864.7|40904.7|40864.7|40904.7|40864.7|0
1654770480000|2022-06-09 10:28:00|40903.3|40863.3|40893.3|40853.3|40903.3|40863.3|40893.3|40853.3|8
1654770490000|2022-06-09 10:28:10|40888.3|40848.3|40898.3|40858.3|40898.3|40858.3|40888.3|40848.3|2
1654770530000|2022-06-09 10:28:50|40909.7|40869.7|40909.7|40869.7|40909.7|40869.7|40909.7|40869.7|2
1654770540000|2022-06-09 10:29:00|||||||||1
1654770590000|2022-06-09 10:29:50|40896.8|40856.8|40893.3|40853.3|40899.7|40859.7|40888.3|40848.3|3
1654770600000|2022-06-09 10:30:00|40896.8|40856.8|40899.7|40859.7|40899.7|40859.7|40896.8|40856.8|0
1654770630000|2022-06-09 10:30:30|40898.2|40858.2|40893.2|40853.2|40898.2|40858.2|40893.2|40853.2|0
1654770730000|2022-06-09 10:32:10|40888.2|40848.2|40889.6|40849.6|40889.6|40849.6|40884.6|40844.6|1
1654770740000|2022-06-09 10:32:20|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|0
1654770760000|2022-06-09 10:32:40|40884.6|40844.6|40884.6|40844.6|40884.6|40844.6|40884.6|40844.6|0
1654770800000|2022-06-09 10:33:20|40881.1|40841.1|40859.6|40819.6|40881.1|40841.1|40859.6|40819.6|3
1654770810000|2022-06-09 10:33:30|40858.2|40818.2|40859.6|40819.6|40859.6|40819.6|40858.2|40818.2|1
1654770830000|2022-06-09 10:33:50|40861|40821|40873.2|40833.2|40878.2|40838.2|40861|40821|2
1654770850000|2022-06-09 10:34:10|40869.6|40829.6|40869.6|40829.6|40869.6|40829.6|40869.6|40829.6|0
1654770880000|2022-06-09 10:34:40|40879.6|40839.6|40879.6|40839.6|40879.6|40839.6|40879.6|40839.6|1
1654770900000|2022-06-09 10:35:00|40883.2|40843.2|40883.2|40843.2|40883.2|40843.2|40883.2|40843.2|0
1654770960000|2022-06-09 10:36:00|40879.6|40839.6|40879.6|40839.6|40879.6|40839.6|40879.6|40839.6|0
1654770970000|2022-06-09 10:36:10|40878.2|40838.2|40878.2|40838.2|40878.2|40838.2|40878.2|40838.2|0
1654771040000|2022-06-09 10:37:20|40888.2|40848.2|40893.2|40853.2|40893.2|40853.2|40888.2|40848.2|2
1654771060000|2022-06-09 10:37:40|40891|40851|40899.6|40859.6|40899.6|40859.6|40889.6|40849.6|0
1654771070000|2022-06-09 10:37:50|||||||||1
1654771110000|2022-06-09 10:38:30|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|0
1654771120000|2022-06-09 10:38:40|40889.6|40849.6|40896|40856|40896|40856|40889.6|40849.6|0
1654771130000|2022-06-09 10:38:50|40898.2|40858.2|40893.2|40853.2|40898.2|40858.2|40893.2|40853.2|0
1654771140000|2022-06-09 10:39:00|40889.6|40849.6|40896.8|40856.8|40899.6|40859.6|40889.6|40849.6|0
1654771170000|2022-06-09 10:39:30|40889.6|40849.6|40889.6|40849.6|40889.6|40849.6|40889.6|40849.6|0
1654771200000|2022-06-09 10:40:00|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|40879.6|40839.6|0
1654771210000|2022-06-09 10:40:10|40886.8|40846.8|40879.6|40839.6|40886.8|40846.8|40876|40836|0
1654771240000|2022-06-09 10:40:40|40883.2|40843.2|40883.2|40843.2|40883.2|40843.2|40883.2|40843.2|0
1654771260000|2022-06-09 10:41:00|40884.6|40844.6|40884.6|40844.6|40884.6|40844.6|40883.2|40843.2|0
1654771270000|2022-06-09 10:41:10|40883.2|40843.2|40879.6|40839.6|40883.2|40843.2|40879.6|40839.6|0
1654771300000|2022-06-09 10:41:40|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|0
1654771310000|2022-06-09 10:41:50|40889.6|40849.6|40893.1|40853.1|40896.7|40856.7|40889.6|40849.6|1
1654771320000|2022-06-09 10:42:00|40896.7|40856.7|40889.6|40849.6|40898.1|40858.1|40889.6|40849.6|1
1654771330000|2022-06-09 10:42:10|40888.1|40848.1|40888.1|40848.1|40888.1|40848.1|40888.1|40848.1|0
1654771350000|2022-06-09 10:42:30|40884.6|40844.6|40884.6|40844.6|40884.6|40844.6|40884.6|40844.6|0
1654771360000|2022-06-09 10:42:40|40888.1|40848.1|40888.1|40848.1|40888.1|40848.1|40888.1|40848.1|0
1654771370000|2022-06-09 10:42:50|40889.6|40849.6|40889.6|40849.6|40889.6|40849.6|40889.6|40849.6|1
1654771390000|2022-06-09 10:43:10|40889.5|40849.5|40896.7|40856.7|40896.7|40856.7|40889.5|40849.5|0
1654771410000|2022-06-09 10:43:30|40900.3|40860.3|40900.3|40860.3|40900.3|40860.3|40900.3|40860.3|0
1654771420000|2022-06-09 10:43:40|40896.7|40856.7|40896.7|40856.7|40896.7|40856.7|40896.7|40856.7|0
1654771440000|2022-06-09 10:44:00|40900.3|40860.3|40900.3|40860.3|40901.7|40861.7|40896.7|40856.7|0
1654771470000|2022-06-09 10:44:30|40901.7|40861.7|40906.7|40866.7|40906.7|40866.7|40900.3|40860.3|0
1654771490000|2022-06-09 10:44:50|40900.3|40860.3|40901.7|40861.7|40901.7|40861.7|40900.3|40860.3|0
1654771500000|2022-06-09 10:45:00|40900.3|40860.3|40905.3|40865.3|40905.3|40865.3|40900.3|40860.3|0
1654771510000|2022-06-09 10:45:10|40906.7|40866.7|40906.7|40866.7|40906.7|40866.7|40901.7|40861.7|0
1654771620000|2022-06-09 10:47:00|40908.1|40868.1|40916.7|40876.7|40916.7|40876.7|40908.1|40868.1|1
1654771640000|2022-06-09 10:47:20|40913.1|40873.1|40910.3|40870.3|40913.1|40873.1|40910.3|40870.3|0
1654771650000|2022-06-09 10:47:30|40906.7|40866.7|40906.7|40866.7|40906.7|40866.7|40906.7|40866.7|0
1654771690000|2022-06-09 10:48:10|40901.7|40861.7|40903.1|40863.1|40903.1|40863.1|40901.7|40861.7|0
1654771700000|2022-06-09 10:48:20|40908.1|40868.1|40906.7|40866.7|40908.1|40868.1|40906.7|40866.7|1
1654771740000|2022-06-09 10:49:00|||||||||1
1654771790000|2022-06-09 10:49:50|40903.1|40863.1|40903.1|40863.1|40903.1|40863.1|40901.7|40861.7|0
1654771800000|2022-06-09 10:50:00|40901.7|40861.7|40900.3|40860.3|40901.7|40861.7|40900.3|40860.3|0
1654771810000|2022-06-09 10:50:10|40895.3|40855.3|40900.3|40860.3|40900.3|40860.3|40895.3|40855.3|1
1654771830000|2022-06-09 10:50:30|40900.2|40860.2|40900.2|40860.2|40900.2|40860.2|40900.2|40860.2|0
1654771840000|2022-06-09 10:50:40|40901.7|40861.7|40903.1|40863.1|40903.1|40863.1|40901.7|40861.7|0
1654771860000|2022-06-09 10:51:00|40901.7|40861.7|40900.2|40860.2|40901.7|40861.7|40900.2|40860.2|0
1654771880000|2022-06-09 10:51:20|40901.7|40861.7|40903.1|40863.1|40903.1|40863.1|40901.7|40861.7|1
1654771900000|2022-06-09 10:51:40|40901.6|40861.6|40903.1|40863.1|40903.1|40863.1|40901.6|40861.6|1
1654771920000|2022-06-09 10:52:00|40908.1|40868.1|40906.6|40866.6|40908.1|40868.1|40906.6|40866.6|0
1654771930000|2022-06-09 10:52:10|40903.1|40863.1|40903.1|40863.1|40903.1|40863.1|40903.1|40863.1|0
1654771980000|2022-06-09 10:53:00|40904.5|40864.5|40913|40873|40916.6|40876.6|40904.5|40864.5|1
1654771990000|2022-06-09 10:53:10|40911.6|40871.6|40913|40873|40913|40873|40911.6|40871.6|2
1654772070000|2022-06-09 10:54:30|40928|40888|40903|40863|40928|40888|40903|40863|1
1654772080000|2022-06-09 10:54:40|40909.4|40869.4|40913|40873|40913|40873|40909.4|40869.4|0
1654772090000|2022-06-09 10:54:50|40916.6|40876.6|40913|40873|40916.6|40876.6|40913|40873|5
1654772120000|2022-06-09 10:55:20|40906.6|40866.6|40903|40863|40906.6|40866.6|40903|40863|0
1654772130000|2022-06-09 10:55:30|40904.4|40864.4|40903|40863|40908|40868|40903|40863|0
1654772140000|2022-06-09 10:55:40|40904.4|40864.4|40903|40863|40908|40868|40903|40863|0
1654772150000|2022-06-09 10:55:50|40904.4|40864.4|40903|40863|40904.4|40864.4|40903|40863|0
1654772180000|2022-06-09 10:56:20|40904.4|40864.4|40904.4|40864.4|40904.4|40864.4|40904.4|40864.4|0
1654772190000|2022-06-09 10:56:30|40913|40873|40909.4|40869.4|40913|40873|40909.4|40869.4|1
1654772210000|2022-06-09 10:56:50|40910.8|40870.8|40919.4|40879.4|40920.8|40880.8|40909.4|40869.4|0
1654772220000|2022-06-09 10:57:00|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|1
1654772230000|2022-06-09 10:57:10|40915.8|40875.8|40919.4|40879.4|40919.4|40879.4|40915.8|40875.8|1
1654772250000|2022-06-09 10:57:30|40915.8|40875.8|40919.4|40879.4|40920.8|40880.8|40915.8|40875.8|0
1654772260000|2022-06-09 10:57:40|40920.8|40880.8|40920.8|40880.8|40922.2|40882.2|40919.4|40879.4|0
1654772280000|2022-06-09 10:58:00|40919.4|40879.4|40915.8|40875.8|40919.4|40879.4|40915.8|40875.8|0
1654772290000|2022-06-09 10:58:10|40912.2|40872.2|40912.2|40872.2|40912.2|40872.2|40912.2|40872.2|0
1654772300000|2022-06-09 10:58:20|40910.8|40870.8|40910.8|40870.8|40910.8|40870.8|40910.8|40870.8|0
1654772310000|2022-06-09 10:58:30|40914.4|40874.4|40915.8|40875.8|40915.8|40875.8|40914.4|40874.4|0
1654772320000|2022-06-09 10:58:40|40912.2|40872.2|40912.2|40872.2|40912.2|40872.2|40910.8|40870.8|0
1654772330000|2022-06-09 10:58:50|40910.8|40870.8|40910.8|40870.8|40910.8|40870.8|40910.8|40870.8|0
1654772340000|2022-06-09 10:59:00|40909.4|40869.4|40901.6|40861.6|40909.4|40869.4|40901.6|40861.6|2
1654772350000|2022-06-09 10:59:10|40898|40858|40903|40863|40904.4|40864.4|40898|40858|2
1654772360000|2022-06-09 10:59:20|40898|40858|40903|40863|40903|40863|40898|40858|0
1654772370000|2022-06-09 10:59:30|40898|40858|40898|40858|40898|40858|40898|40858|0
1654772380000|2022-06-09 10:59:40|40901.6|40861.6|40904.4|40864.4|40904.4|40864.4|40901.6|40861.6|1
1654772390000|2022-06-09 10:59:50|40903|40863|40905.8|40865.8|40909.4|40869.4|40903|40863|4
1654772400000|2022-06-09 11:00:00|||||||||2
1654772410000|2022-06-09 11:00:10|40909.4|40869.4|40905.8|40865.8|40909.4|40869.4|40905.8|40865.8|0
1654772470000|2022-06-09 11:01:10|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|0
1654772480000|2022-06-09 11:01:20|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|0
1654772490000|2022-06-09 11:01:30|40929.4|40889.4|40924.4|40884.4|40929.4|40889.4|40924.4|40884.4|2
1654772500000|2022-06-09 11:01:40|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|0
1654772520000|2022-06-09 11:02:00|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|2
1654772530000|2022-06-09 11:02:10|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|0
1654772550000|2022-06-09 11:02:30|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|40919.4|40879.4|0
1654772560000|2022-06-09 11:02:40|40910.8|40870.8|40914.4|40874.4|40914.4|40874.4|40910.8|40870.8|2
1654772570000|2022-06-09 11:02:50|40910.8|40870.8|40910.8|40870.8|40910.8|40870.8|40910.8|40870.8|0
1654772580000|2022-06-09 11:03:00|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|40909.4|40869.4|0
1654772590000|2022-06-09 11:03:10|40910.8|40870.8|40910.8|40870.8|40910.8|40870.8|40910.8|40870.8|0
1654772630000|2022-06-09 11:03:50|40914.4|40874.4|40924.4|40884.4|40924.4|40884.4|40914.4|40874.4|2
1654772640000|2022-06-09 11:04:00|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|2
1654772650000|2022-06-09 11:04:10|40924.4|40884.4|40920.8|40880.8|40924.4|40884.4|40920.8|40880.8|0
1654772660000|2022-06-09 11:04:20|40924.4|40884.4|40939.4|40899.4|40939.4|40899.4|40920.8|40880.8|2
1654772670000|2022-06-09 11:04:30|40932.2|40892.2|40932.2|40892.2|40932.2|40892.2|40930.8|40890.8|1
1654772680000|2022-06-09 11:04:40|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|40939.4|40899.4|0
1654772710000|2022-06-09 11:05:10|40935.8|40895.8|40935.8|40895.8|40935.8|40895.8|40935.8|40895.8|0
1654772750000|2022-06-09 11:05:50|40934.3|40894.3|40935.8|40895.8|40935.8|40895.8|40932.2|40892.2|1
1654772780000|2022-06-09 11:06:20|40937.2|40897.2|40937.2|40897.2|40937.2|40897.2|40937.2|40897.2|1
1654772820000|2022-06-09 11:07:00|40935.7|40895.7|40935.7|40895.7|40935.7|40895.7|40935.7|40895.7|1
1654772860000|2022-06-09 11:07:40|40937.2|40897.2|40937.2|40897.2|40940.7|40900.7|40937.2|40897.2|0
1654772870000|2022-06-09 11:07:50|40940.7|40900.7|40937.2|40897.2|40940.7|40900.7|40937.2|40897.2|0
1654772880000|2022-06-09 11:08:00|40945.7|40905.7|40952.1|40912.1|40952.1|40912.1|40945.7|40905.7|3
1654772900000|2022-06-09 11:08:20|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|0
1654772910000|2022-06-09 11:08:30|40958.6|40918.6|40962.1|40922.1|40962.1|40922.1|40958.6|40918.6|1
1654772940000|2022-06-09 11:09:00|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|40963.6|40923.6|0
1654772950000|2022-06-09 11:09:10|40967.1|40927.1|40967.1|40927.1|40967.1|40927.1|40967.1|40927.1|0
1654772960000|2022-06-09 11:09:20|40975.7|40935.7|40972.1|40932.1|40975.7|40935.7|40972.1|40932.1|0
1654772980000|2022-06-09 11:09:40|40967.1|40927.1|40962.1|40922.1|40967.1|40927.1|40957.1|40917.1|3
1654772990000|2022-06-09 11:09:50|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|0
1654773020000|2022-06-09 11:10:20|40947.1|40907.1|40947.1|40907.1|40947.1|40907.1|40947.1|40907.1|1
1654773030000|2022-06-09 11:10:30|40952.1|40912.1|40952.1|40912.1|40952.1|40912.1|40952.1|40912.1|1
1654773040000|2022-06-09 11:10:40|40950.7|40910.7|40947.1|40907.1|40950.7|40910.7|40947.1|40907.1|0
1654773050000|2022-06-09 11:10:50|40955.7|40915.7|40957.1|40917.1|40957.1|40917.1|40955.7|40915.7|1
1654773060000|2022-06-09 11:11:00|40955.7|40915.7|40955.7|40915.7|40955.7|40915.7|40955.7|40915.7|0
1654773110000|2022-06-09 11:11:50|40952.1|40912.1|40952.1|40912.1|40952.1|40912.1|40952.1|40912.1|0
1654773120000|2022-06-09 11:12:00|40950.7|40910.7|40947.1|40907.1|40950.7|40910.7|40947.1|40907.1|0
1654773180000|2022-06-09 11:13:00|||||||||2
1654773200000|2022-06-09 11:13:20|40943.5|40903.5|40943.5|40903.5|40943.5|40903.5|40943.5|40903.5|0
1654773210000|2022-06-09 11:13:30|40938.5|40898.5|40937.1|40897.1|40942.1|40902.1|40937.1|40897.1|2
1654773230000|2022-06-09 11:13:50|40927.1|40887.1|40927.1|40887.1|40927.1|40887.1|40927.1|40887.1|1
1654773240000|2022-06-09 11:14:00|40923.5|40883.5|40920.7|40880.7|40923.5|40883.5|40917.1|40877.1|2
1654773250000|2022-06-09 11:14:10|40927.1|40887.1|40932.1|40892.1|40935.7|40895.7|40927.1|40887.1|2
1654773270000|2022-06-09 11:14:30|40935.7|40895.7|40932.1|40892.1|40935.7|40895.7|40932.1|40892.1|0
1654773320000|2022-06-09 11:15:20|40927.1|40887.1|40927.1|40887.1|40932.1|40892.1|40927.1|40887.1|0
1654773330000|2022-06-09 11:15:30|40917.1|40877.1|40907.1|40867.1|40917.1|40877.1|40903.5|40863.5|3
1654773340000|2022-06-09 11:15:40|40903.5|40863.5|40903.5|40863.5|40903.5|40863.5|40903.5|40863.5|0
1654773350000|2022-06-09 11:15:50|40905.7|40865.7|40905.7|40865.7|40908.5|40868.5|40905.7|40865.7|0
1654773360000|2022-06-09 11:16:00|40902.1|40862.1|40905.7|40865.7|40905.7|40865.7|40902.1|40862.1|0
1654773370000|2022-06-09 11:16:10|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|0
1654773380000|2022-06-09 11:16:20|40905.7|40865.7|40905.7|40865.7|40907.1|40867.1|40902.1|40862.1|1
1654773390000|2022-06-09 11:16:30|40907.1|40867.1|40905.7|40865.7|40907.1|40867.1|40905.7|40865.7|0
1654773420000|2022-06-09 11:17:00|40902.1|40862.1|40902.1|40862.1|40905.7|40865.7|40902.1|40862.1|0
1654773430000|2022-06-09 11:17:10|40888.5|40848.5|40879.9|40839.9|40888.5|40848.5|40879.9|40839.9|1
1654773440000|2022-06-09 11:17:20|40883.5|40843.5|40888.5|40848.5|40888.5|40848.5|40883.5|40843.5|7
1654773460000|2022-06-09 11:17:40|40893.5|40853.5|40894.9|40854.9|40894.9|40854.9|40893.5|40853.5|0
1654773490000|2022-06-09 11:18:10|40887.1|40847.1|40887.1|40847.1|40887.1|40847.1|40887.1|40847.1|3
1654773500000|2022-06-09 11:18:20|40893.5|40853.5|40884.9|40844.9|40893.5|40853.5|40884.9|40844.9|1
1654773520000|2022-06-09 11:18:40|40889.9|40849.9|40904.9|40864.9|40904.9|40864.9|40884.9|40844.9|1
1654773530000|2022-06-09 11:18:50|40909.9|40869.9|40912.1|40872.1|40914.9|40874.9|40908.5|40868.5|0
1654773540000|2022-06-09 11:19:00|40913.5|40873.5|40914.9|40874.9|40914.9|40874.9|40913.5|40873.5|0
1654773550000|2022-06-09 11:19:10|40913.5|40873.5|40914.9|40874.9|40914.9|40874.9|40913.5|40873.5|0
1654773560000|2022-06-09 11:19:20|40923.5|40883.5|40923.5|40883.5|40923.5|40883.5|40923.5|40883.5|0
1654773580000|2022-06-09 11:19:40|40927|40887|40932|40892|40932|40892|40927|40887|0
1654773600000|2022-06-09 11:20:00|40924.9|40884.9|40922|40882|40924.9|40884.9|40922|40882|0
1654773620000|2022-06-09 11:20:20|40923.4|40883.4|40924.9|40884.9|40924.9|40884.9|40923.4|40883.4|0
1654773640000|2022-06-09 11:20:40|40926.3|40886.3|40934.9|40894.9|40934.9|40894.9|40926.3|40886.3|1
1654773650000|2022-06-09 11:20:50|||||||||1
1654773660000|2022-06-09 11:21:00|40943.4|40903.4|40943.4|40903.4|40943.4|40903.4|40943.4|40903.4|0
1654773670000|2022-06-09 11:21:10|40944.9|40904.9|40952|40912|40952|40912|40944.9|40904.9|0
1654773680000|2022-06-09 11:21:20|40948.4|40908.4|40943.4|40903.4|40948.4|40908.4|40943.4|40903.4|0
1654773690000|2022-06-09 11:21:30|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|1
1654773720000|2022-06-09 11:22:00|40942|40902|40942|40902|40942|40902|40942|40902|0
1654773730000|2022-06-09 11:22:10|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|0
1654773770000|2022-06-09 11:22:50|40938.4|40898.4|40942|40902|40944.8|40904.8|40938.4|40898.4|0
1654773780000|2022-06-09 11:23:00|40937|40897|40933.4|40893.4|40937|40897|40929.8|40889.8|1
1654773790000|2022-06-09 11:23:10|40929.8|40889.8|40929.8|40889.8|40929.8|40889.8|40929.8|40889.8|0
1654773800000|2022-06-09 11:23:20|40933.4|40893.4|40933.4|40893.4|40933.4|40893.4|40933.4|40893.4|0
1654773810000|2022-06-09 11:23:30|40929.8|40889.8|40929.8|40889.8|40929.8|40889.8|40929.8|40889.8|0
1654773820000|2022-06-09 11:23:40|40933.4|40893.4|40934.8|40894.8|40934.8|40894.8|40933.4|40893.4|0
1654773830000|2022-06-09 11:23:50|40933.4|40893.4|40929.8|40889.8|40933.4|40893.4|40929.8|40889.8|0
1654773840000|2022-06-09 11:24:00|40928.4|40888.4|40928.4|40888.4|40928.4|40888.4|40928.4|40888.4|1
1654773850000|2022-06-09 11:24:10|40924.8|40884.8|40922|40882|40928.4|40888.4|40922|40882|0
1654773860000|2022-06-09 11:24:20|40914.8|40874.8|40922|40882|40922|40882|40914.8|40874.8|0
1654773890000|2022-06-09 11:24:50|40918.4|40878.4|40914.8|40874.8|40922|40882|40914.8|40874.8|0
1654773910000|2022-06-09 11:25:10|40918.4|40878.4|40918.4|40878.4|40918.4|40878.4|40918.4|40878.4|0
1654773950000|2022-06-09 11:25:50|40922|40882|40927|40887|40927|40887|40922|40882|0
1654773980000|2022-06-09 11:26:20|40923.4|40883.4|40923.4|40883.4|40927|40887|40923.4|40883.4|1
1654773990000|2022-06-09 11:26:30|40921.2|40881.2|40916.2|40876.2|40921.2|40881.2|40916.2|40876.2|9
1654774000000|2022-06-09 11:26:40|40921.2|40881.2|40921.2|40881.2|40921.2|40881.2|40921.2|40881.2|0
1654774010000|2022-06-09 11:26:50|40917.6|40877.6|40921.2|40881.2|40921.2|40881.2|40912.6|40872.6|0
1654774060000|2022-06-09 11:27:40|40922.6|40882.6|40922.6|40882.6|40922.6|40882.6|40922.6|40882.6|0
1654774070000|2022-06-09 11:27:50|40937.6|40897.6|40941.2|40901.2|40941.2|40901.2|40937.6|40897.6|10
1654774080000|2022-06-09 11:28:00|40939.8|40899.8|40936.2|40896.2|40939.8|40899.8|40936.2|40896.2|0
1654774100000|2022-06-09 11:28:20|40939.8|40899.8|40956.2|40916.2|40956.2|40916.2|40939.8|40899.8|4
1654774110000|2022-06-09 11:28:30|40959.8|40919.8|40962.6|40922.6|40962.6|40922.6|40959.8|40919.8|3
1654774130000|2022-06-09 11:28:50|||||||||2
1654774150000|2022-06-09 11:29:10|40972.6|40932.6|40967.6|40927.6|40972.6|40932.6|40967.6|40927.6|5
1654774170000|2022-06-09 11:29:30|40969|40929|40967.6|40927.6|40971.2|40931.2|40967.6|40927.6|0
1654774200000|2022-06-09 11:30:00|40974|40934|40971.2|40931.2|40974|40934|40971.2|40931.2|1
1654774210000|2022-06-09 11:30:10|40967.6|40927.6|40967.6|40927.6|40967.6|40927.6|40967.6|40927.6|0
1654774220000|2022-06-09 11:30:20|40966.2|40926.2|40967.6|40927.6|40967.6|40927.6|40966.2|40926.2|0
1654774240000|2022-06-09 11:30:40|40971.2|40931.2|40971.2|40931.2|40974.8|40934.8|40971.2|40931.2|0
1654774250000|2022-06-09 11:30:50|40967.6|40927.6|40967.6|40927.6|40967.6|40927.6|40967.6|40927.6|0
1654774260000|2022-06-09 11:31:00|40971.2|40931.2|40967.6|40927.6|40971.2|40931.2|40967.6|40927.6|0
1654774280000|2022-06-09 11:31:20|40966.2|40926.2|40962.6|40922.6|40966.2|40926.2|40962.6|40922.6|0
1654774290000|2022-06-09 11:31:30|40964|40924|40964|40924|40964|40924|40964|40924|0
1654774300000|2022-06-09 11:31:40|40972.6|40932.6|40972.6|40932.6|40972.6|40932.6|40972.6|40932.6|3
1654774310000|2022-06-09 11:31:50|40976.2|40936.2|40977.6|40937.6|40977.6|40937.6|40976.2|40936.2|1
1654774320000|2022-06-09 11:32:00|40982.6|40942.6|40977.6|40937.6|40982.6|40942.6|40977.6|40937.6|0
1654774340000|2022-06-09 11:32:20|40987.6|40947.6|40982.6|40942.6|40987.6|40947.6|40982.6|40942.6|2
1654774350000|2022-06-09 11:32:30|40984|40944|40981.2|40941.2|40987.6|40947.6|40981.2|40941.2|1
1654774360000|2022-06-09 11:32:40|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|0
1654774370000|2022-06-09 11:32:50|40979|40939|40982.6|40942.6|40982.6|40942.6|40979|40939|0
1654774380000|2022-06-09 11:33:00|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|8
1654774390000|2022-06-09 11:33:10|40982.6|40942.6|40982.6|40942.6|40982.6|40942.6|40982.6|40942.6|0
1654774400000|2022-06-09 11:33:20|40989.7|40949.7|40996.1|40956.1|40997.6|40957.6|40989.7|40949.7|1
1654774410000|2022-06-09 11:33:30|40997.6|40957.6|40997.6|40957.6|40997.6|40957.6|40997.6|40957.6|0
1654774420000|2022-06-09 11:33:40|40996.1|40956.1|40997.6|40957.6|40997.6|40957.6|40992.6|40952.6|3
1654774430000|2022-06-09 11:33:50|40992.6|40952.6|40987.6|40947.6|40994|40954|40987.6|40947.6|0
1654774440000|2022-06-09 11:34:00|40986.1|40946.1|40977.6|40937.6|40987.6|40947.6|40977.6|40937.6|1
1654774470000|2022-06-09 11:34:30|40977.5|40937.5|40977.5|40937.5|40977.5|40937.5|40977.5|40937.5|0
1654774550000|2022-06-09 11:35:50|40978.9|40938.9|40987.5|40947.5|40994.7|40954.7|40978.9|40938.9|2
1654774560000|2022-06-09 11:36:00|40994.7|40954.7|40987.5|40947.5|40994.7|40954.7|40986.1|40946.1|0
1654774570000|2022-06-09 11:36:10|40986.1|40946.1|40986.1|40946.1|40986.1|40946.1|40986.1|40946.1|0
1654774580000|2022-06-09 11:36:20|40987.5|40947.5|40994.7|40954.7|40994.7|40954.7|40986.1|40946.1|1
1654774590000|2022-06-09 11:36:30|40984.7|40944.7|40984.7|40944.7|40984.7|40944.7|40984.7|40944.7|1
1654774600000|2022-06-09 11:36:40|40986.1|40946.1|40986.1|40946.1|40986.1|40946.1|40986.1|40946.1|0
1654774610000|2022-06-09 11:36:50|40987.5|40947.5|40991.1|40951.1|40991.1|40951.1|40987.5|40947.5|0
1654774630000|2022-06-09 11:37:10|40994.7|40954.7|40997.5|40957.5|40997.5|40957.5|40994.7|40954.7|0
1654774640000|2022-06-09 11:37:20|40996.1|40956.1|40997.5|40957.5|40997.5|40957.5|40996.1|40956.1|0
1654774660000|2022-06-09 11:37:40|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|40994.7|40954.7|1
1654774670000|2022-06-09 11:37:50|40989.7|40949.7|40994.7|40954.7|40994.7|40954.7|40989.7|40949.7|2
1654774680000|2022-06-09 11:38:00|40997.5|40957.5|40997.5|40957.5|40997.5|40957.5|40997.5|40957.5|0
1654774690000|2022-06-09 11:38:10|41001.1|40961.1|41004.7|40964.7|41006.1|40966.1|41001.1|40961.1|1
1654774700000|2022-06-09 11:38:20|41006.1|40966.1|41004.7|40964.7|41006.1|40966.1|41004.7|40964.7|0
1654774730000|2022-06-09 11:38:50|41006.1|40966.1|41006.1|40966.1|41006.1|40966.1|41004.7|40964.7|0
1654774740000|2022-06-09 11:39:00|41009.7|40969.7|41024.7|40984.7|41024.7|40984.7|41009.7|40969.7|1
1654774760000|2022-06-09 11:39:20|41017.5|40977.5|41017.5|40977.5|41026.1|40986.1|41017.5|40977.5|2
1654774770000|2022-06-09 11:39:30|41021.1|40981.1|41021.1|40981.1|41021.1|40981.1|41021.1|40981.1|0
1654774780000|2022-06-09 11:39:40|41026.1|40986.1|41021.1|40981.1|41026.1|40986.1|41021.1|40981.1|1
1654774800000|2022-06-09 11:40:00|41033.3|40993.3|41034.7|40994.7|41034.7|40994.7|41031.1|40991.1|0
1654774810000|2022-06-09 11:40:10|41036.1|40996.1|41034.7|40994.7|41036.1|40996.1|41034.7|40994.7|0
1654774820000|2022-06-09 11:40:20|41041.1|41001.1|41037.5|40997.5|41041.1|41001.1|41037.5|40997.5|17
1654774830000|2022-06-09 11:40:30|41041.1|41001.1|41041.1|41001.1|41041.1|41001.1|41041.1|41001.1|0
1654774840000|2022-06-09 11:40:40|41037.5|40997.5|41036.1|40996.1|41037.5|40997.5|41036.1|40996.1|0
1654774870000|2022-06-09 11:41:10|41034.7|40994.7|41031.1|40991.1|41034.7|40994.7|41031.1|40991.1|1
1654774880000|2022-06-09 11:41:20|41027.5|40987.5|41027.5|40987.5|41027.5|40987.5|41027.5|40987.5|0
1654774890000|2022-06-09 11:41:30|41021.1|40981.1|41017.5|40977.5|41021.1|40981.1|41017.5|40977.5|0
1654774900000|2022-06-09 11:41:40|41022.5|40982.5|41036.1|40996.1|41036.1|40996.1|41022.5|40982.5|0
1654774910000|2022-06-09 11:41:50|41037.5|40997.5|41036.1|40996.1|41037.5|40997.5|41036.1|40996.1|0
1654774920000|2022-06-09 11:42:00|41034.7|40994.7|41037.5|40997.5|41041.1|41001.1|41032.5|40992.5|0
1654774930000|2022-06-09 11:42:10|41041.1|41001.1|41041.1|41001.1|41041.1|41001.1|41041.1|41001.1|0
1654774940000|2022-06-09 11:42:20|41042.5|41002.5|41041.1|41001.1|41042.5|41002.5|41041.1|41001.1|0
1654774960000|2022-06-09 11:42:40|41042.5|41002.5|41046.1|41006.1|41046.1|41006.1|41042.5|41002.5|0
1654774970000|2022-06-09 11:42:50|41042.5|41002.5|41051.1|41011.1|41051.1|41011.1|41042.5|41002.5|11
1654774980000|2022-06-09 11:43:00|41047.5|41007.5|41051.1|41011.1|41057.5|41017.5|41047.5|41007.5|0
1654774990000|2022-06-09 11:43:10|41052.5|41012.5|41051.1|41011.1|41056.1|41016.1|41051.1|41011.1|1
1654775000000|2022-06-09 11:43:20|41052.5|41012.5|41047.5|41007.5|41052.5|41012.5|41047.5|41007.5|4
1654775030000|2022-06-09 11:43:50|41048.9|41008.9|41038.9|40998.9|41048.9|41008.9|41038.9|40998.9|0
1654775040000|2022-06-09 11:44:00|41042.5|41002.5|41037.5|40997.5|41042.5|41002.5|41033.9|40993.9|4
1654775050000|2022-06-09 11:44:10|41036.1|40996.1|41037.5|40997.5|41037.5|40997.5|41036.1|40996.1|1
1654775060000|2022-06-09 11:44:20|41038.9|40998.9|41047.5|41007.5|41047.5|41007.5|41038.9|40998.9|4
1654775070000|2022-06-09 11:44:30|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|41042.5|41002.5|1
1654775090000|2022-06-09 11:44:50|41047.5|41007.5|41048.9|41008.9|41048.9|41008.9|41047.5|41007.5|4
1654775100000|2022-06-09 11:45:00|41047.5|41007.5|41047.5|41007.5|41047.5|41007.5|41047.5|41007.5|0
1654775110000|2022-06-09 11:45:10|41047.4|41007.4|41047.4|41007.4|41047.4|41007.4|41047.4|41007.4|0
1654775140000|2022-06-09 11:45:40|41056|41016|41061|41021|41067.4|41027.4|41056|41016|4
1654775150000|2022-06-09 11:45:50|41057.4|41017.4|41058.9|41018.9|41058.9|41018.9|41057.4|41017.4|0
1654775160000|2022-06-09 11:46:00|41057.4|41017.4|41053.9|41013.9|41058.9|41018.9|41048.9|41008.9|0
1654775170000|2022-06-09 11:46:10|41057.4|41017.4|41048.8|41008.8|41057.4|41017.4|41048.8|41008.8|0
1654775180000|2022-06-09 11:46:20|41046|41006|41046|41006|41046|41006|41046|41006|1
1654775190000|2022-06-09 11:46:30|41047.4|41007.4|41048.8|41008.8|41048.8|41008.8|41047.4|41007.4|1
1654775200000|2022-06-09 11:46:40|41047.4|41007.4|41046|41006|41047.4|41007.4|41046|41006|0
1654775210000|2022-06-09 11:46:50|||||||||1
1654775220000|2022-06-09 11:47:00|41042.4|41002.4|41047.4|41007.4|41047.4|41007.4|41038.8|40998.8|2
1654775230000|2022-06-09 11:47:10|41042.4|41002.4|41051|41011|41051|41011|41042.4|41002.4|1
1654775240000|2022-06-09 11:47:20|41047.4|41007.4|41048.8|41008.8|41053.8|41013.8|41047.4|41007.4|0
1654775250000|2022-06-09 11:47:30|41050.2|41010.2|41057.4|41017.4|41057.4|41017.4|41050.2|41010.2|0
1654775260000|2022-06-09 11:47:40|41052.4|41012.4|41053.8|41013.8|41057.4|41017.4|41052.4|41012.4|0
1654775270000|2022-06-09 11:47:50|41052.4|41012.4|41047.4|41007.4|41052.4|41012.4|41043.8|41003.8|3
1654775280000|2022-06-09 11:48:00|41043.8|41003.8|41043.8|41003.8|41043.8|41003.8|41043.8|41003.8|0
1654775290000|2022-06-09 11:48:10|41046|41006|41047.4|41007.4|41047.4|41007.4|41043.8|41003.8|0
1654775300000|2022-06-09 11:48:20|41043.8|41003.8|41043.8|41003.8|41043.8|41003.8|41042.4|41002.4|0
1654775310000|2022-06-09 11:48:30|41042.4|41002.4|41043.8|41003.8|41047.4|41007.4|41042.4|41002.4|0
1654775320000|2022-06-09 11:48:40|41042.4|41002.4|41042.4|41002.4|41042.4|41002.4|41042.4|41002.4|0
1654775340000|2022-06-09 11:49:00|41041|41001|41041|41001|41042.4|41002.4|41041|41001|1
1654775350000|2022-06-09 11:49:10|41042.4|41002.4|41005.2|40965.2|41042.4|41002.4|41005.2|40965.2|1
1654775360000|2022-06-09 11:49:20|41002.4|40962.4|41002.4|40962.4|41003.8|40963.8|41002.4|40962.4|1
1654775380000|2022-06-09 11:49:40|40993.8|40953.8|40997.4|40957.4|40997.4|40957.4|40993.8|40953.8|0
1654775390000|2022-06-09 11:49:50|41002.4|40962.4|41002.4|40962.4|41002.4|40962.4|41002.4|40962.4|0
1654775400000|2022-06-09 11:50:00|41003.8|40963.8|41003.8|40963.8|41003.8|40963.8|41003.8|40963.8|0
1654775410000|2022-06-09 11:50:10|41007.4|40967.4|41007.4|40967.4|41007.4|40967.4|41007.4|40967.4|0
1654775440000|2022-06-09 11:50:40|||||||||1
1654775450000|2022-06-09 11:50:50|41008.8|40968.8|41022.4|40982.4|41022.4|40982.4|41008.8|40968.8|0
1654775480000|2022-06-09 11:51:20|41021|40981|41022.4|40982.4|41022.4|40982.4|41021|40981|0
1654775490000|2022-06-09 11:51:30|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|0
1654775500000|2022-06-09 11:51:40|41021|40981|41021|40981|41021|40981|41021|40981|0
1654775520000|2022-06-09 11:52:00|41022.4|40982.4|41022.4|40982.4|41022.4|40982.4|41022.4|40982.4|1
1654775530000|2022-06-09 11:52:10|41027.4|40987.4|41032.4|40992.4|41032.4|40992.4|41027.4|40987.4|0
1654775540000|2022-06-09 11:52:20|41036|40996|41037.4|40997.4|41037.4|40997.4|41036|40996|1
1654775560000|2022-06-09 11:52:40|41033.8|40993.8|41033.8|40993.8|41033.8|40993.8|41033.8|40993.8|0
1654775570000|2022-06-09 11:52:50|41042.4|41002.4|41042.4|41002.4|41042.4|41002.4|41042.4|41002.4|0
1654775590000|2022-06-09 11:53:10|41041|41001|41047.4|41007.4|41047.4|41007.4|41041|41001|0
1654775600000|2022-06-09 11:53:20|41043.8|41003.8|41042.4|41002.4|41043.8|41003.8|41041|41001|4
1654775610000|2022-06-09 11:53:30|41041|41001|41042.4|41002.4|41042.4|41002.4|41038.8|40998.8|0
1654775620000|2022-06-09 11:53:40|41041|41001|41042.4|41002.4|41042.4|41002.4|41041|41001|0
1654775630000|2022-06-09 11:53:50|41041|41001|41048.8|41008.8|41048.8|41008.8|41041|41001|1
1654775640000|2022-06-09 11:54:00|41047.4|41007.4|41052.4|41012.4|41052.4|41012.4|41043.8|41003.8|1
1654775650000|2022-06-09 11:54:10|41051|41011|41052.4|41012.4|41052.4|41012.4|41047.4|41007.4|1
1654775660000|2022-06-09 11:54:20|41051|41011|41052.4|41012.4|41052.4|41012.4|41051|41011|1
1654775670000|2022-06-09 11:54:30|41051|41011|41047.4|41007.4|41051|41011|41047.4|41007.4|0
1654775680000|2022-06-09 11:54:40|41048.8|41008.8|41047.4|41007.4|41048.8|41008.8|41047.4|41007.4|1
1654775690000|2022-06-09 11:54:50|41048.8|41008.8|41052.4|41012.4|41052.4|41012.4|41047.4|41007.4|0
1654775700000|2022-06-09 11:55:00|41058.8|41018.8|41063.8|41023.8|41063.8|41023.8|41058.8|41018.8|0
1654775710000|2022-06-09 11:55:10|41075.9|41035.9|41070.2|41030.2|41075.9|41035.9|41068.8|41028.8|1
1654775730000|2022-06-09 11:55:30|41087.4|41047.4|41070.2|41030.2|41087.4|41047.4|41060.2|41020.2|12
1654775740000|2022-06-09 11:55:40|41066.6|41026.6|41066.6|41026.6|41066.6|41026.6|41066.6|41026.6|0
1654775750000|2022-06-09 11:55:50|||||||||2
1654775760000|2022-06-09 11:56:00|41068|41028|41060.2|41020.2|41070.2|41030.2|41060.2|41020.2|2
1654775780000|2022-06-09 11:56:20|41063.8|41023.8|41063.8|41023.8|41063.8|41023.8|41058.8|41018.8|0
1654775790000|2022-06-09 11:56:30|41065.2|41025.2|41068.8|41028.8|41068.8|41028.8|41065.2|41025.2|0
1654775800000|2022-06-09 11:56:40|41065.2|41025.2|41065.2|41025.2|41065.2|41025.2|41065.2|41025.2|1
1654775810000|2022-06-09 11:56:50|41063.7|41023.7|41076.6|41036.6|41076.6|41036.6|41063.7|41023.7|5
1654775820000|2022-06-09 11:57:00|41087.3|41047.3|41103.7|41063.7|41103.7|41063.7|41087.3|41047.3|0
1654775830000|2022-06-09 11:57:10|41102.3|41062.3|41102.3|41062.3|41102.3|41062.3|41098.7|41058.7|0
1654775840000|2022-06-09 11:57:20|41098.7|41058.7|41103.7|41063.7|41103.7|41063.7|41098.7|41058.7|0
1654775850000|2022-06-09 11:57:30|41100.2|41060.2|41100.2|41060.2|41100.2|41060.2|41100.2|41060.2|0
1654775860000|2022-06-09 11:57:40|41103.7|41063.7|41103.7|41063.7|41103.7|41063.7|41100.2|41060.2|4
1654775870000|2022-06-09 11:57:50|41092.3|41052.3|41088.7|41048.7|41092.3|41052.3|41088.7|41048.7|2
1654775880000|2022-06-09 11:58:00|41087.3|41047.3|41082.3|41042.3|41087.3|41047.3|41077.3|41037.3|1
1654775890000|2022-06-09 11:58:10|41087.3|41047.3|41087.3|41047.3|41087.3|41047.3|41087.3|41047.3|3
1654775930000|2022-06-09 11:58:50|41083.7|41043.7|41087.3|41047.3|41087.3|41047.3|41082.3|41042.3|1
1654775960000|2022-06-09 11:59:20|41070.9|41030.9|41070.9|41030.9|41072.3|41032.3|41067.3|41027.3|2
1654775970000|2022-06-09 11:59:30|41072.3|41032.3|41077.3|41037.3|41077.3|41037.3|41072.3|41032.3|1
1654775980000|2022-06-09 11:59:40|41078.7|41038.7|41080.9|41040.9|41082.3|41042.3|41078.7|41038.7|0
1654775990000|2022-06-09 11:59:50|41082.3|41042.3|41087.3|41047.3|41087.3|41047.3|41077.3|41037.3|0
1654776000000|2022-06-09 12:00:00|41090.9|41050.9|41098.7|41058.7|41098.7|41058.7|41090.9|41050.9|0
1654776010000|2022-06-09 12:00:10|41095.1|41055.1|41095.1|41055.1|41098.7|41058.7|41095.1|41055.1|0
1654776020000|2022-06-09 12:00:20|41082.3|41042.3|41082.3|41042.3|41082.3|41042.3|41073.7|41033.7|1
1654776030000|2022-06-09 12:00:30|41096.5|41056.5|41096.5|41056.5|41096.5|41056.5|41096.5|41056.5|7
1654776040000|2022-06-09 12:00:40|41100.1|41060.1|41102.3|41062.3|41103.7|41063.7|41100.1|41060.1|0
1654776050000|2022-06-09 12:00:50|41098.7|41058.7|41098.7|41058.7|41098.7|41058.7|41088.7|41048.7|9
1654776060000|2022-06-09 12:01:00|41097.3|41057.3|41093.7|41053.7|41097.3|41057.3|41093.7|41053.7|0
1654776070000|2022-06-09 12:01:10|41088.7|41048.7|41073.7|41033.7|41088.7|41048.7|41072.3|41032.3|1
1654776080000|2022-06-09 12:01:20|||||||||1
1654776110000|2022-06-09 12:01:50|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|41072.3|41032.3|0
1654776120000|2022-06-09 12:02:00|41063.7|41023.7|41063.7|41023.7|41063.7|41023.7|41063.7|41023.7|0
1654776140000|2022-06-09 12:02:20|41062.3|41022.3|41075.1|41035.1|41075.1|41035.1|41062.3|41022.3|3
1654776150000|2022-06-09 12:02:30|41073.7|41033.7|41070.1|41030.1|41073.7|41033.7|41070.1|41030.1|3
1654776160000|2022-06-09 12:02:40|41066.5|41026.5|41070.1|41030.1|41070.1|41030.1|41066.5|41026.5|0
1654776170000|2022-06-09 12:02:50|41073.7|41033.7|41073.7|41033.7|41073.7|41033.7|41073.7|41033.7|0
1654776190000|2022-06-09 12:03:10|41070.1|41030.1|41085.1|41045.1|41085.1|41045.1|41070.1|41030.1|6
1654776200000|2022-06-09 12:03:20|41088.7|41048.7|41096.5|41056.5|41096.5|41056.5|41085.1|41045.1|3
1654776210000|2022-06-09 12:03:30|41100.1|41060.1|41100.1|41060.1|41100.1|41060.1|41100.1|41060.1|1
1654776220000|2022-06-09 12:03:40|41090.1|41050.1|41093.7|41053.7|41093.7|41053.7|41090.1|41050.1|3
1654776240000|2022-06-09 12:04:00|41095.1|41055.1|41096.5|41056.5|41096.5|41056.5|41095.1|41055.1|2
1654776260000|2022-06-09 12:04:20|41085.1|41045.1|41085.1|41045.1|41085.1|41045.1|41085.1|41045.1|6
1654776270000|2022-06-09 12:04:30|41086.5|41046.5|41086.5|41046.5|41086.5|41046.5|41086.5|41046.5|0
1654776280000|2022-06-09 12:04:40|41090.1|41050.1|41090.1|41050.1|41090.1|41050.1|41090.1|41050.1|1
1654776290000|2022-06-09 12:04:50|41086.5|41046.5|41093.7|41053.7|41095.1|41055.1|41086.5|41046.5|0
1654776300000|2022-06-09 12:05:00|41090.1|41050.1|41105.1|41065.1|41106.5|41066.5|41090.1|41050.1|2
1654776310000|2022-06-09 12:05:10|41101.5|41061.5|41101.5|41061.5|41101.5|41061.5|41101.5|41061.5|0
1654776340000|2022-06-09 12:05:40|41065.1|41025.1|41063.7|41023.7|41065.1|41025.1|41063.7|41023.7|1
1654776350000|2022-06-09 12:05:50|41060.1|41020.1|41058.7|41018.7|41063.7|41023.7|41058.7|41018.7|0
1654776360000|2022-06-09 12:06:00|41061.5|41021.5|41066.5|41026.5|41066.5|41026.5|41061.5|41021.5|1
1654776380000|2022-06-09 12:06:20|41070.1|41030.1|41070.1|41030.1|41073.7|41033.7|41066.5|41026.5|0
1654776400000|2022-06-09 12:06:40|41073.7|41033.7|41073.7|41033.7|41073.7|41033.7|41073.7|41033.7|0
1654776420000|2022-06-09 12:07:00|41070.1|41030.1|41075.1|41035.1|41075.1|41035.1|41070.1|41030.1|0
1654776450000|2022-06-09 12:07:30|41071.5|41031.5|41075.1|41035.1|41075.1|41035.1|41071.5|41031.5|0
1654776460000|2022-06-09 12:07:40|41063.6|41023.6|41070.1|41030.1|41070.1|41030.1|41063.6|41023.6|3
1654776470000|2022-06-09 12:07:50|41060.1|41020.1|41058.6|41018.6|41062.2|41022.2|41058.6|41018.6|1
1654776480000|2022-06-09 12:08:00|41062.2|41022.2|41062.2|41022.2|41062.2|41022.2|41062.2|41022.2|0
1654776490000|2022-06-09 12:08:10|41058.6|41018.6|41058.6|41018.6|41058.6|41018.6|41058.6|41018.6|0
1654776500000|2022-06-09 12:08:20|41062.2|41022.2|41058.6|41018.6|41062.2|41022.2|41058.6|41018.6|0
1654776520000|2022-06-09 12:08:40|41062.2|41022.2|41062.2|41022.2|41062.2|41022.2|41062.2|41022.2|1
1654776530000|2022-06-09 12:08:50|41058.6|41018.6|41058.6|41018.6|41058.6|41018.6|41058.6|41018.6|0
1654776540000|2022-06-09 12:09:00|41045|41005|41045|41005|41045|41005|41045|41005|1
1654776550000|2022-06-09 12:09:10|41035|40995|41035|40995|41035|40995|41033.6|40993.6|3
1654776570000|2022-06-09 12:09:30|41033.6|40993.6|41038.6|40998.6|41038.6|40998.6|41033.6|40993.6|0
1654776580000|2022-06-09 12:09:40|41042.2|41002.2|41053.6|41013.6|41053.6|41013.6|41042.2|41002.2|2
1654776590000|2022-06-09 12:09:50|41055|41015|41053.6|41013.6|41055|41015|41053.6|41013.6|0
1654776600000|2022-06-09 12:10:00|41052.2|41012.2|41041.4|41001.4|41052.2|41012.2|41040|41000|1
1654776610000|2022-06-09 12:10:10|41040|41000|41043.6|41003.6|41043.6|41003.6|41040|41000|1
1654776640000|2022-06-09 12:10:40|41045|41005|41060|41020|41060|41020|41045|41005|2
1654776650000|2022-06-09 12:10:50|41047.2|41007.2|41047.2|41007.2|41047.2|41007.2|41042.2|41002.2|2
1654776660000|2022-06-09 12:11:00|41057.2|41017.2|41040|41000|41057.2|41017.2|41040|41000|1
1654776670000|2022-06-09 12:11:10|41043.6|41003.6|41038.6|40998.6|41043.6|41003.6|41038.6|40998.6|0
1654776680000|2022-06-09 12:11:20|41037.2|40997.2|41033.6|40993.6|41037.2|40997.2|41033.6|40993.6|0
1654776690000|2022-06-09 12:11:30|41032.2|40992.2|41018.6|40978.6|41032.2|40992.2|41010|40970|2
1654776700000|2022-06-09 12:11:40|41022.2|40982.2|41018.6|40978.6|41023.6|40983.6|41018.6|40978.6|0
1654776710000|2022-06-09 12:11:50|41017.2|40977.2|41010|40970|41017.2|40977.2|41010|40970|0
1654776720000|2022-06-09 12:12:00|41020.8|40980.8|41020|40980|41023.6|40983.6|41020|40980|0
1654776730000|2022-06-09 12:12:10|41023.6|40983.6|41023.6|40983.6|41030.8|40990.8|41023.6|40983.6|0
1654776740000|2022-06-09 12:12:20|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|0
1654776750000|2022-06-09 12:12:30|41028.6|40988.6|41028.6|40988.6|41028.6|40988.6|41028.6|40988.6|0
1654776760000|2022-06-09 12:12:40|41032.2|40992.2|41032.2|40992.2|41032.2|40992.2|41032.2|40992.2|0
1654776770000|2022-06-09 12:12:50|41028.6|40988.6|41028.6|40988.6|41028.6|40988.6|41028.6|40988.6|0
1654776780000|2022-06-09 12:13:00|41017.2|40977.2|41017.2|40977.2|41022.2|40982.2|41015.8|40975.8|4
1654776800000|2022-06-09 12:13:20|||||||||1
1654776810000|2022-06-09 12:13:30|41018.6|40978.6|41037.2|40997.2|41037.2|40997.2|41018.6|40978.6|1
1654776830000|2022-06-09 12:13:50|41038.6|40998.6|41047.2|41007.2|41047.2|41007.2|41038.6|40998.6|0
1654776840000|2022-06-09 12:14:00|41037.2|40997.2|41037.2|40997.2|41040.8|41000.8|41037.2|40997.2|0
1654776850000|2022-06-09 12:14:10|41040.8|41000.8|41037.2|40997.2|41040.8|41000.8|41037.2|40997.2|0
1654776860000|2022-06-09 12:14:20|41032.2|40992.2|41048.6|41008.6|41062.2|41022.2|41032.2|40992.2|4
1654776870000|2022-06-09 12:14:30|41057.2|41017.2|41053.6|41013.6|41058.6|41018.6|41053.6|41013.6|2
1654776880000|2022-06-09 12:14:40|41050|41010|41047.2|41007.2|41050|41010|41047.2|41007.2|1
1654776890000|2022-06-09 12:14:50|41043.6|41003.6|41043.6|41003.6|41043.6|41003.6|41043.6|41003.6|0
1654776900000|2022-06-09 12:15:00|41040.8|41000.8|41037.2|40997.2|41040.8|41000.8|41037.2|40997.2|1
1654776910000|2022-06-09 12:15:10|41040.8|41000.8|41040.8|41000.8|41042.2|41002.2|41040.8|41000.8|0
1654776920000|2022-06-09 12:15:20|41042.2|41002.2|41040.8|41000.8|41042.2|41002.2|41040.8|41000.8|0
1654776930000|2022-06-09 12:15:30|41037.2|40997.2|41040.8|41000.8|41042.2|41002.2|41037.2|40997.2|0
1654776940000|2022-06-09 12:15:40|41037.2|40997.2|41025|40985|41037.2|40997.2|41025|40985|4
1654776950000|2022-06-09 12:15:50|41028.6|40988.6|41033.6|40993.6|41033.6|40993.6|41025|40985|2
1654776960000|2022-06-09 12:16:00|41032.2|40992.2|41027.2|40987.2|41032.2|40992.2|41023.6|40983.6|4
1654776970000|2022-06-09 12:16:10|41020|40980|41018.6|40978.6|41020|40980|41018.6|40978.6|0
1654776980000|2022-06-09 12:16:20|41015|40975|41040|41000|41045|41005|41013.6|40973.6|23
1654776990000|2022-06-09 12:16:30|41035|40995|41045|41005|41045|41005|41035|40995|1
1654777010000|2022-06-09 12:16:50|41053.6|41013.6|41051.4|41011.4|41053.6|41013.6|41046.4|41006.4|1
1654777020000|2022-06-09 12:17:00|41056.4|41016.4|41055|41015|41056.4|41016.4|41053.6|41013.6|1
1654777030000|2022-06-09 12:17:10|41053.6|41013.6|41040|41000|41053.6|41013.6|41040|41000|1
1654777040000|2022-06-09 12:17:20|41036.4|40996.4|41036.4|40996.4|41036.4|40996.4|41036.4|40996.4|0
1654777050000|2022-06-09 12:17:30|41040|41000|41036.4|40996.4|41040|41000|41036.4|40996.4|1
1654777060000|2022-06-09 12:17:40|41040|41000|41040|41000|41040|41000|41036.4|40996.4|0
1654777070000|2022-06-09 12:17:50|41036.4|40996.4|41036.4|40996.4|41040|41000|41036.4|40996.4|0
1654777080000|2022-06-09 12:18:00|41040|41000|41043.6|41003.6|41043.6|41003.6|41035|40995|2
1654777100000|2022-06-09 12:18:20|41048.6|41008.6|41048.6|41008.6|41048.6|41008.6|41045|41005|0
1654777110000|2022-06-09 12:18:30|41048.5|41008.5|41048.5|41008.5|41048.5|41008.5|41048.5|41008.5|0
1654777120000|2022-06-09 12:18:40|41050|41010|41050|41010|41050|41010|41048.5|41008.5|0
1654777130000|2022-06-09 12:18:50|41053.5|41013.5|41050|41010|41053.5|41013.5|41050|41010|0
1654777140000|2022-06-09 12:19:00|41053.5|41013.5|41053.5|41013.5|41053.5|41013.5|41053.5|41013.5|0
1654777150000|2022-06-09 12:19:10|41049.9|41009.9|41049.9|41009.9|41053.5|41013.5|41049.9|41009.9|0
1654777170000|2022-06-09 12:19:30|41046.4|41006.4|41062.8|41022.8|41062.8|41022.8|41046.4|41006.4|15
1654777190000|2022-06-09 12:19:50|41064.2|41024.2|41077.8|41037.8|41077.8|41037.8|41062.8|41022.8|2
1654777200000|2022-06-09 12:20:00|41076.3|41036.3|41057.8|41017.8|41076.3|41036.3|41057.8|41017.8|0
1654777230000|2022-06-09 12:20:30|41057.7|41017.7|41057.7|41017.7|41057.7|41017.7|41057.7|41017.7|30
1654777250000|2022-06-09 12:20:50|41052.7|41012.7|41052.7|41012.7|41052.7|41012.7|41052.7|41012.7|1
1654777290000|2022-06-09 12:21:30|41057.7|41017.7|41057.7|41017.7|41057.7|41017.7|41056.3|41016.3|0
1654777300000|2022-06-09 12:21:40|41056.3|41016.3|41056.3|41016.3|41056.3|41016.3|41056.3|41016.3|1
1654777310000|2022-06-09 12:21:50|41059.9|41019.9|41057.7|41017.7|41059.9|41019.9|41056.3|41016.3|0
1654777320000|2022-06-09 12:22:00|41061.3|41021.3|41056.3|41016.3|41061.3|41021.3|41056.3|41016.3|0
1654777330000|2022-06-09 12:22:10|41052.7|41012.7|41052.7|41012.7|41056.3|41016.3|41052.7|41012.7|0
1654777350000|2022-06-09 12:22:30|||||||||1
1654777370000|2022-06-09 12:22:50|41056.3|41016.3|41051.3|41011.3|41056.3|41016.3|41051.3|41011.3|0
1654777380000|2022-06-09 12:23:00|41042.7|41002.7|41039.9|40999.9|41049.9|41009.9|41036.3|40996.3|6
1654777410000|2022-06-09 12:23:30|41041.3|41001.3|41039.9|40999.9|41041.3|41001.3|41039.9|40999.9|0
1654777430000|2022-06-09 12:23:50|41036.3|40996.3|41024.9|40984.9|41036.3|40996.3|41024.9|40984.9|0
1654777450000|2022-06-09 12:24:10|41021.3|40981.3|41008.5|40968.5|41021.3|40981.3|41008.5|40968.5|2
1654777460000|2022-06-09 12:24:20|41004.9|40964.9|40974.9|40934.9|41004.9|40964.9|40974.9|40934.9|7
1654777470000|2022-06-09 12:24:30|40964.9|40924.9|40964.9|40924.9|40964.9|40924.9|40963.5|40923.5|4
1654777480000|2022-06-09 12:24:40|40963.5|40923.5|40964.9|40924.9|40964.9|40924.9|40963.5|40923.5|2
1654777490000|2022-06-09 12:24:50|40963.5|40923.5|40964.9|40924.9|40964.9|40924.9|40963.5|40923.5|2
1654777500000|2022-06-09 12:25:00|40968.5|40928.5|40981.3|40941.3|40989.9|40949.9|40968.5|40928.5|6
1654777510000|2022-06-09 12:25:10|40976.3|40936.3|40976.3|40936.3|40976.3|40936.3|40976.3|40936.3|2
1654777520000|2022-06-09 12:25:20|40979.9|40939.9|40976.3|40936.3|40979.9|40939.9|40976.3|40936.3|0
1654777530000|2022-06-09 12:25:30|40977.7|40937.7|40994.9|40954.9|40994.9|40954.9|40977.7|40937.7|1
1654777540000|2022-06-09 12:25:40|40991.3|40951.3|40989.9|40949.9|40991.3|40951.3|40989.9|40949.9|0
1654777560000|2022-06-09 12:26:00|40991.3|40951.3|40986.3|40946.3|40991.3|40951.3|40986.3|40946.3|0
1654777580000|2022-06-09 12:26:20|40987.7|40947.7|40991.3|40951.3|40991.3|40951.3|40987.7|40947.7|0
1654777600000|2022-06-09 12:26:40|40999.9|40959.9|40996.3|40956.3|41001.3|40961.3|40996.3|40956.3|3
1654777610000|2022-06-09 12:26:50|40994.9|40954.9|40994.9|40954.9|40999.9|40959.9|40994.9|40954.9|0
1654777620000|2022-06-09 12:27:00|40991.3|40951.3|40991.3|40951.3|40992.7|40952.7|40991.3|40951.3|2
1654777630000|2022-06-09 12:27:10|||||||||1
1654777640000|2022-06-09 12:27:20|40994.9|40954.9|41002.7|40962.7|41002.7|40962.7|40994.9|40954.9|1
1654777650000|2022-06-09 12:27:30|40999.1|40959.1|41002.7|40962.7|41002.7|40962.7|40999.1|40959.1|0
1654777670000|2022-06-09 12:27:50|40999.1|40959.1|40993.5|40953.5|40999.1|40959.1|40993.5|40953.5|3
1654777680000|2022-06-09 12:28:00|40989.9|40949.9|41006.3|40966.3|41012.7|40972.7|40989.9|40949.9|3
1654777690000|2022-06-09 12:28:10|41004.1|40964.1|41007.7|40967.7|41009.1|40969.1|41004.1|40964.1|0
1654777700000|2022-06-09 12:28:20|41014.1|40974.1|41015.5|40975.5|41024.1|40984.1|41014.1|40974.1|6
1654777710000|2022-06-09 12:28:30|41014.1|40974.1|41027.7|40987.7|41029.1|40989.1|41014.1|40974.1|3
1654777720000|2022-06-09 12:28:40|41026.3|40986.3|41034.1|40994.1|41034.1|40994.1|41019.1|40979.1|1
1654777730000|2022-06-09 12:28:50|41037.7|40997.7|41052.7|41012.7|41052.7|41012.7|41037.7|40997.7|2
1654777740000|2022-06-09 12:29:00|41049.1|41009.1|41032.7|40992.7|41062.7|41022.7|41032.7|40992.7|1
1654777760000|2022-06-09 12:29:20|41031.3|40991.3|41031.3|40991.3|41034.9|40994.9|41031.3|40991.3|0
1654777770000|2022-06-09 12:29:30|41032.7|40992.7|41047.7|41007.7|41047.7|41007.7|41032.7|40992.7|1
1654777780000|2022-06-09 12:29:40|41057.7|41017.7|41066.3|41026.3|41084.1|41044.1|41057.7|41017.7|11
1654777790000|2022-06-09 12:29:50|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|41071.3|41031.3|0
1654777800000|2022-06-09 12:30:00|41076.3|41036.3|41082.7|41042.7|41082.7|41042.7|41076.3|41036.3|0
1654777810000|2022-06-09 12:30:10|41091.3|41051.3|41136.3|41096.3|41136.3|41096.3|41091.3|41051.3|18
1654777820000|2022-06-09 12:30:20|41139.8|41099.8|41144.8|41104.8|41148.4|41108.4|41139.8|41099.8|1
1654777830000|2022-06-09 12:30:30|41141.3|41101.3|41124.8|41084.8|41141.3|41101.3|41124.8|41084.8|8
1654777840000|2022-06-09 12:30:40|41129.8|41089.8|41131.2|41091.2|41131.2|41091.2|41129.8|41089.8|7
1654777850000|2022-06-09 12:30:50|41132.7|41092.7|41134.1|41094.1|41137.7|41097.7|41124.1|41084.1|13
1654777860000|2022-06-09 12:31:00|41132.7|41092.7|41134.1|41094.1|41152.7|41112.7|41131.2|41091.2|1
1654777870000|2022-06-09 12:31:10|41135.5|41095.5|41149.1|41109.1|41149.1|41109.1|41135.5|41095.5|2
1654777890000|2022-06-09 12:31:30|41152.6|41112.6|41147.6|41107.6|41171.9|41131.9|41144.1|41104.1|24
1654777900000|2022-06-09 12:31:40|41149.1|41109.1|41142.6|41102.6|41159.1|41119.1|41142.6|41102.6|4
1654777910000|2022-06-09 12:31:50|41144.1|41104.1|41150.5|41110.5|41150.5|41110.5|41144.1|41104.1|1
1654777920000|2022-06-09 12:32:00|41154|41114|41165.5|41125.5|41180.5|41140.5|41154|41114|13
1654777930000|2022-06-09 12:32:10|41174|41134|41176.9|41136.9|41176.9|41136.9|41174|41134|0
1654777940000|2022-06-09 12:32:20|41185.5|41145.5|41185.5|41145.5|41199|41159|41185.5|41145.5|12
1654777950000|2022-06-09 12:32:30|41185.4|41145.4|41179|41139|41185.4|41145.4|41179|41139|3
1654777960000|2022-06-09 12:32:40|41184|41144|41179|41139|41185.4|41145.4|41179|41139|4
1654777970000|2022-06-09 12:32:50|41180.4|41140.4|41185.4|41145.4|41185.4|41145.4|41180.4|41140.4|0
1654777980000|2022-06-09 12:33:00|41202.6|41162.6|41187.6|41147.6|41202.6|41162.6|41187.6|41147.6|6
1654777990000|2022-06-09 12:33:10|41184|41144|41187.6|41147.6|41189|41149|41184|41144|1
1654778000000|2022-06-09 12:33:20|41189|41149|41189|41149|41189|41149|41189|41149|0
1654778010000|2022-06-09 12:33:30|41194|41154|41177.6|41137.6|41194|41154|41177.6|41137.6|1
1654778020000|2022-06-09 12:33:40|41185.4|41145.4|41195.4|41155.4|41195.4|41155.4|41185.4|41145.4|3
1654778030000|2022-06-09 12:33:50|41207.6|41167.6|41195.4|41155.4|41207.6|41167.6|41194|41154|3
1654778040000|2022-06-09 12:34:00|41202.6|41162.6|41195.4|41155.4|41207.6|41167.6|41194|41154|2
1654778050000|2022-06-09 12:34:10|41207.6|41167.6|41196.8|41156.8|41207.6|41167.6|41196.8|41156.8|0
1654778060000|2022-06-09 12:34:20|41195.4|41155.4|41196.8|41156.8|41196.8|41156.8|41195.4|41155.4|3
1654778070000|2022-06-09 12:34:30|41211.8|41171.8|41205.4|41165.4|41217.6|41177.6|41204|41164|4
1654778080000|2022-06-09 12:34:40|41217.6|41177.6|41206.8|41166.8|41217.6|41177.6|41206.8|41166.8|3
1654778090000|2022-06-09 12:34:50|41205.4|41165.4|41199|41159|41205.4|41165.4|41199|41159|2
1654778100000|2022-06-09 12:35:00|41204|41164|41205.4|41165.4|41216.2|41176.2|41199|41159|2
1654778110000|2022-06-09 12:35:10|41199|41159|41199|41159|41205.4|41165.4|41199|41159|1
1654778120000|2022-06-09 12:35:20|41204|41164|41194|41154|41205.4|41165.4|41194|41154|0
1654778130000|2022-06-09 12:35:30|41190.4|41150.4|41189|41149|41190.4|41150.4|41189|41149|0
1654778140000|2022-06-09 12:35:40|41197.6|41157.6|41189|41149|41197.6|41157.6|41189|41149|0
1654778150000|2022-06-09 12:35:50|41190.4|41150.4|41189|41149|41197.6|41157.6|41189|41149|10
1654778160000|2022-06-09 12:36:00|41187.6|41147.6|41189|41149|41189|41149|41187.6|41147.6|0
1654778170000|2022-06-09 12:36:10|41187.6|41147.6|41182.6|41142.6|41189|41149|41182.6|41142.6|1
1654778180000|2022-06-09 12:36:20|41179|41139|41169|41129|41179|41139|41169|41129|0
1654778190000|2022-06-09 12:36:30|41172.6|41132.6|41172.6|41132.6|41172.6|41132.6|41172.6|41132.6|0
1654778200000|2022-06-09 12:36:40|41169|41129|41169|41129|41169|41129|41160.4|41120.4|1
1654778220000|2022-06-09 12:37:00|41161.8|41121.8|41165.4|41125.4|41165.4|41125.4|41157.6|41117.6|2
1654778230000|2022-06-09 12:37:10|41164|41124|41159|41119|41165.4|41125.4|41159|41119|3
1654778240000|2022-06-09 12:37:20|41155.4|41115.4|41150.4|41110.4|41159|41119|41150.4|41110.4|0
1654778250000|2022-06-09 12:37:30|41149|41109|41149|41109|41154|41114|41149|41109|1
1654778280000|2022-06-09 12:38:00|41150.4|41110.4|41157.6|41117.6|41159|41119|41150.4|41110.4|0
1654778290000|2022-06-09 12:38:10|41139|41099|41139|41099|41139|41099|41139|41099|3
1654778300000|2022-06-09 12:38:20|41142.6|41102.6|41142.6|41102.6|41142.6|41102.6|41139|41099|0
1654778330000|2022-06-09 12:38:50|41147.6|41107.6|41139|41099|41147.6|41107.6|41139|41099|0
1654778340000|2022-06-09 12:39:00|41142.6|41102.6|41139|41099|41142.6|41102.6|41139|41099|0
1654778350000|2022-06-09 12:39:10|41142.6|41102.6|41142.6|41102.6|41142.6|41102.6|41142.6|41102.6|0
1654778360000|2022-06-09 12:39:20|41139|41099|41137.6|41097.6|41139|41099|41137.6|41097.6|0
1654778370000|2022-06-09 12:39:30|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|41136.2|41096.2|0
1654778380000|2022-06-09 12:39:40|41132.6|41092.6|41129|41089|41132.6|41092.6|41129|41089|0
1654778400000|2022-06-09 12:40:00|41136.2|41096.2|41129|41089|41136.2|41096.2|41129|41089|0
1654778420000|2022-06-09 12:40:20|41137.6|41097.6|41139|41099|41139|41099|41129|41089|6
1654778430000|2022-06-09 12:40:30|41135.4|41095.4|41134|41094|41139|41099|41134|41094|0
1654778440000|2022-06-09 12:40:40|41139|41099|41139|41099|41139|41099|41139|41099|2
1654778450000|2022-06-09 12:40:50|41130.4|41090.4|41149|41109|41154|41114|41130.4|41090.4|4
1654778460000|2022-06-09 12:41:00|41142.6|41102.6|41157.6|41117.6|41161.2|41121.2|41142.6|41102.6|10
1654778470000|2022-06-09 12:41:10|41184|41144|41184|41144|41190.4|41150.4|41182.6|41142.6|7
1654778480000|2022-06-09 12:41:20|41182.6|41142.6|41169|41129|41187.6|41147.6|41169|41129|1
1654778490000|2022-06-09 12:41:30|41172.6|41132.6|41169|41129|41172.6|41132.6|41169|41129|0
1654778500000|2022-06-09 12:41:40|41176.1|41136.1|41176.1|41136.1|41176.1|41136.1|41176.1|41136.1|0
1654778510000|2022-06-09 12:41:50|41169|41129|41169|41129|41169|41129|41169|41129|1
1654778520000|2022-06-09 12:42:00|41159|41119|41169|41129|41169|41129|41159|41119|1
1654778530000|2022-06-09 12:42:10|41165.4|41125.4|41169|41129|41169|41129|41164|41124|0
1654778540000|2022-06-09 12:42:20|41163.9|41123.9|41168.9|41128.9|41172.5|41132.5|41158.9|41118.9|1
1654778550000|2022-06-09 12:42:30|41162.5|41122.5|41148.9|41108.9|41162.5|41122.5|41148.9|41108.9|1
1654778560000|2022-06-09 12:42:40|41147.5|41107.5|41148.9|41108.9|41148.9|41108.9|41147.5|41107.5|0
1654778570000|2022-06-09 12:42:50|41138.9|41098.9|41138.9|41098.9|41138.9|41098.9|41138.9|41098.9|0
1654778580000|2022-06-09 12:43:00|41137.5|41097.5|41137.5|41097.5|41137.5|41097.5|41137.5|41097.5|0
1654778590000|2022-06-09 12:43:10|41148.9|41108.9|41147.5|41107.5|41153.9|41113.9|41143.9|41103.9|1
1654778600000|2022-06-09 12:43:20|41142.5|41102.5|41137.5|41097.5|41143.9|41103.9|41137.5|41097.5|0
1654778610000|2022-06-09 12:43:30|||||||||3
1654778620000|2022-06-09 12:43:40|41132.5|41092.5|41132.5|41092.5|41132.5|41092.5|41127.5|41087.5|5
1654778630000|2022-06-09 12:43:50|41127.5|41087.5|41127.5|41087.5|41127.5|41087.5|41127.5|41087.5|0
1654778640000|2022-06-09 12:44:00|41130.3|41090.3|41193.9|41153.9|41203.9|41163.9|41130.3|41090.3|29
1654778650000|2022-06-09 12:44:10|41192.5|41152.5|41153.9|41113.9|41192.5|41152.5|41153.9|41113.9|0
1654778660000|2022-06-09 12:44:20|41158.9|41118.9|41158.9|41118.9|41158.9|41118.9|41153.9|41113.9|0
1654778680000|2022-06-09 12:44:40|41162.5|41122.5|41168.9|41128.9|41168.9|41128.9|41162.5|41122.5|0
1654778690000|2022-06-09 12:44:50|||||||||1
1654781400000|2022-06-09 13:30:00|41276.9|41236.9|41223.3|41183.3|41276.9|41236.9|41213.3|41173.3|359
1654781410000|2022-06-09 13:30:10|41218.3|41178.3|41243.3|41203.3|41263.3|41223.3|41218.3|41178.3|39
1654781420000|2022-06-09 13:30:20|41238.3|41198.3|41204.7|41164.7|41243.3|41203.3|41201.9|41161.9|34
1654781430000|2022-06-09 13:30:30|41198.3|41158.3|41120.5|41080.5|41199.7|41159.7|41114.1|41074.1|279
1654781440000|2022-06-09 13:30:40|41119.1|41079.1|41112.7|41072.7|41148.3|41108.3|41101.9|41061.9|56
1654781450000|2022-06-09 13:30:50|41114.1|41074.1|41178.3|41138.3|41183.3|41143.3|41114.1|41074.1|34
1654781460000|2022-06-09 13:31:00|41188.3|41148.3|41163.3|41123.3|41203.3|41163.3|41159.7|41119.7|23
1654781470000|2022-06-09 13:31:10|41168.3|41128.3|41146.9|41106.9|41176.9|41136.9|41128.3|41088.3|16
1654781480000|2022-06-09 13:31:20|41151.9|41111.9|41173.3|41133.3|41176.9|41136.9|41151.9|41111.9|24
1654781490000|2022-06-09 13:31:30|41178.3|41138.3|41170.5|41130.5|41188.3|41148.3|41149.1|41109.1|32
1654781500000|2022-06-09 13:31:40|41169.1|41129.1|41194.1|41154.1|41194.1|41154.1|41169.1|41129.1|7
1654781510000|2022-06-09 13:31:50|41192.7|41152.7|41205.5|41165.5|41229.1|41189.1|41184.1|41144.1|37
1654781520000|2022-06-09 13:32:00|41209.1|41169.1|41206.3|41166.3|41212.7|41172.7|41164.1|41124.1|18
1654781530000|2022-06-09 13:32:10|41197.7|41157.7|41201.3|41161.3|41222.7|41182.7|41187.7|41147.7|152
1654781540000|2022-06-09 13:32:20|41196.3|41156.3|41169.1|41129.1|41219.1|41179.1|41169.1|41129.1|36
1654781550000|2022-06-09 13:32:30|41170.5|41130.5|41172.7|41132.7|41178.5|41138.5|41156.3|41116.3|103
1654781560000|2022-06-09 13:32:40|41181.3|41141.3|41196.3|41156.3|41201.3|41161.3|41162.7|41122.7|30
1654781570000|2022-06-09 13:32:50|41214.3|41174.3|41232.7|41192.7|41232.7|41192.7|41214.3|41174.3|25
1654781580000|2022-06-09 13:33:00|41234.1|41194.1|41212.7|41172.7|41252.7|41212.7|41212.7|41172.7|27
1654781590000|2022-06-09 13:33:10|41217.7|41177.7|41252.7|41212.7|41275.5|41235.5|41217.7|41177.7|38
1654781600000|2022-06-09 13:33:20|41254.1|41214.1|41255.5|41215.5|41265.5|41225.5|41249.1|41209.1|8
1654781610000|2022-06-09 13:33:30|41250.5|41210.5|41240.5|41200.5|41250.5|41210.5|41231.9|41191.9|6
1654781620000|2022-06-09 13:33:40|41239.1|41199.1|41244.1|41204.1|41256.3|41216.3|41234.1|41194.1|17
1654781630000|2022-06-09 13:33:50|41236.3|41196.3|41244.1|41204.1|41244.1|41204.1|41227.7|41187.7|57
1654781640000|2022-06-09 13:34:00|41247.7|41207.7|41302.7|41262.7|41302.7|41262.7|41247.7|41207.7|55
1654781650000|2022-06-09 13:34:10|41301.3|41261.3|41272.7|41232.7|41302.7|41262.7|41272.7|41232.7|24
1654781660000|2022-06-09 13:34:20|41271.3|41231.3|41252.7|41212.7|41271.3|41231.3|41241.3|41201.3|13
1654781670000|2022-06-09 13:34:30|41254.1|41214.1|41264.1|41224.1|41264.1|41224.1|41242.7|41202.7|26
1654781680000|2022-06-09 13:34:40|41262.7|41222.7|41261.9|41221.9|41270.5|41230.5|41244.1|41204.1|44
1654781690000|2022-06-09 13:34:50|41265.5|41225.5|41278.9|41238.9|41282.5|41242.5|41242.7|41202.7|37
1654781700000|2022-06-09 13:35:00|41283.9|41243.9|41295.3|41255.3|41305.3|41265.3|41278.9|41238.9|19
1654781710000|2022-06-09 13:35:10|41303.9|41263.9|41288.9|41248.9|41313.9|41273.9|41278.9|41238.9|27
1654781720000|2022-06-09 13:35:20|41292.5|41252.5|41301.1|41261.1|41305.3|41265.3|41287.5|41247.5|25
1654781730000|2022-06-09 13:35:30|41307.5|41267.5|41338.9|41298.9|41350.3|41310.3|41302.5|41262.5|49
1654781740000|2022-06-09 13:35:40|41332.5|41292.5|41328.9|41288.9|41333.9|41293.9|41323.9|41283.9|25
1654781750000|2022-06-09 13:35:50|41327.5|41287.5|41299.7|41259.7|41341.1|41301.1|41296.1|41256.1|28
1654781760000|2022-06-09 13:36:00|41294.7|41254.7|41281.1|41241.1|41306.1|41266.1|41277.5|41237.5|35
1654781770000|2022-06-09 13:36:10|41277.5|41237.5|41259.7|41219.7|41277.5|41237.5|41259.7|41219.7|6
1654781780000|2022-06-09 13:36:20|41261.1|41221.1|41277.5|41237.5|41277.5|41237.5|41261.1|41221.1|8
1654781790000|2022-06-09 13:36:30|41281.1|41241.1|41315.3|41275.3|41315.3|41275.3|41276.1|41236.1|12
1654781800000|2022-06-09 13:36:40|41325.3|41285.3|41320.3|41280.3|41330.3|41290.3|41308.9|41268.9|21
1654781810000|2022-06-09 13:36:50|41321.7|41281.7|41346.7|41306.7|41346.7|41306.7|41320.3|41280.3|9
1654781820000|2022-06-09 13:37:00|41345.3|41305.3|41368.1|41328.1|41376.7|41336.7|41345.3|41305.3|22
1654781830000|2022-06-09 13:37:10|41376.7|41336.7|41328.9|41288.9|41376.7|41336.7|41328.9|41288.9|9
1654781840000|2022-06-09 13:37:20|41333.9|41293.9|41356.7|41316.7|41358.1|41318.1|41333.9|41293.9|9
1654781850000|2022-06-09 13:37:30|41347.4|41307.4|41342.4|41302.4|41347.4|41307.4|41342.4|41302.4|12
1654781860000|2022-06-09 13:37:40|41346|41306|41377.4|41337.4|41377.4|41337.4|41346|41306|9
1654781870000|2022-06-09 13:37:50|41384.6|41344.6|41371|41331|41384.6|41344.6|41366|41326|9
1654781880000|2022-06-09 13:38:00|41372.4|41332.4|41412.4|41372.4|41417.4|41377.4|41372.4|41332.4|16
1654781890000|2022-06-09 13:38:10|41411|41371|41389.6|41349.6|41412.4|41372.4|41389.6|41349.6|17
1654781900000|2022-06-09 13:38:20|41391|41351|41358.2|41318.2|41391|41351|41354.6|41314.6|5
1654781910000|2022-06-09 13:38:30|41338.2|41298.2|41336.8|41296.8|41339.6|41299.6|41326.8|41286.8|11
1654781920000|2022-06-09 13:38:40|41329.6|41289.6|41335.4|41295.4|41335.4|41295.4|41321.8|41281.8|3
1654781930000|2022-06-09 13:38:50|41316.8|41276.8|41299.6|41259.6|41319.6|41279.6|41299.6|41259.6|16
1654781940000|2022-06-09 13:39:00|41303.2|41263.2|41326|41286|41341|41301|41303.2|41263.2|12
1654781950000|2022-06-09 13:39:10|41332.4|41292.4|41314.6|41274.6|41332.4|41292.4|41309.6|41269.6|21
1654781960000|2022-06-09 13:39:20|41317.4|41277.4|41321|41281|41321|41281|41317.4|41277.4|4
1654781970000|2022-06-09 13:39:30|41322.4|41282.4|41309.6|41269.6|41341|41301|41309.6|41269.6|19
1654781980000|2022-06-09 13:39:40|41308.2|41268.2|41306.8|41266.8|41309.6|41269.6|41306.8|41266.8|4
1654781990000|2022-06-09 13:39:50|41294.6|41254.6|41281.8|41241.8|41294.6|41254.6|41275.4|41235.4|24
1654782000000|2022-06-09 13:40:00|41279|41239|41284|41244|41309|41269|41259|41219|33
1654782010000|2022-06-09 13:40:10|41282.6|41242.6|41246.2|41206.2|41282.6|41242.6|41241.2|41201.2|31
1654782020000|2022-06-09 13:40:20|41244.8|41204.8|41251.2|41211.2|41272.6|41232.6|41236.2|41196.2|19
1654782030000|2022-06-09 13:40:30|41242.6|41202.6|41271.2|41231.2|41271.2|41231.2|41218.4|41178.4|64
1654782040000|2022-06-09 13:40:40|41276.2|41236.2|41239.8|41199.8|41286.2|41246.2|41239.8|41199.8|19
1654782050000|2022-06-09 13:40:50|41236.2|41196.2|41266.2|41226.2|41274.8|41234.8|41232.6|41192.6|16
1654782060000|2022-06-09 13:41:00|41262.6|41222.6|41271.2|41231.2|41292.6|41252.6|41262.6|41222.6|28
1654782070000|2022-06-09 13:41:10|41262.6|41222.6|41272.6|41232.6|41278.4|41238.4|41262.6|41222.6|18
1654782080000|2022-06-09 13:41:20|41271.2|41231.2|41271.2|41231.2|41281.2|41241.2|41262.6|41222.6|14
1654782090000|2022-06-09 13:41:30|41274|41234|41297.6|41257.6|41297.6|41257.6|41274|41234|11
1654782100000|2022-06-09 13:41:40|41292.6|41252.6|41297.6|41257.6|41301.2|41261.2|41282.6|41242.6|5
1654782110000|2022-06-09 13:41:50|41294|41254|41311.2|41271.2|41316.2|41276.2|41294|41254|3
1654782120000|2022-06-09 13:42:00|41304.8|41264.8|41341.8|41301.8|41341.8|41301.8|41294|41254|45
1654782130000|2022-06-09 13:42:10|41345.4|41305.4|41346.8|41306.8|41346.8|41306.8|41336.8|41296.8|12
1654782140000|2022-06-09 13:42:20|41359.6|41319.6|41356.8|41316.8|41359.6|41319.6|41346.8|41306.8|14
1654782150000|2022-06-09 13:42:30|41346.8|41306.8|41331.8|41291.8|41346.8|41306.8|41310.4|41270.4|57
1654782160000|2022-06-09 13:42:40|41328.2|41288.2|41328.2|41288.2|41333.2|41293.2|41326.8|41286.8|8
1654782170000|2022-06-09 13:42:50|41326.8|41286.8|41326.8|41286.8|41333.2|41293.2|41326.8|41286.8|4
1654782180000|2022-06-09 13:43:00|41328.2|41288.2|41328.2|41288.2|41334.6|41294.6|41310.4|41270.4|16
1654782190000|2022-06-09 13:43:10|41329.6|41289.6|41309.6|41269.6|41334.6|41294.6|41309.6|41269.6|6
1654782200000|2022-06-09 13:43:20|41303.2|41263.2|41291.2|41251.2|41308.2|41268.2|41285.4|41245.4|36
1654782210000|2022-06-09 13:43:30|41296.2|41256.2|41321.8|41281.8|41338.2|41298.2|41292.6|41252.6|17
1654782220000|2022-06-09 13:43:40|41318.2|41278.2|41296.8|41256.8|41318.2|41278.2|41296.8|41256.8|8
1654782230000|2022-06-09 13:43:50|41293.2|41253.2|41296.8|41256.8|41305.4|41265.4|41291.8|41251.8|4
1654782240000|2022-06-09 13:44:00|41295.4|41255.4|41316.8|41276.8|41326.8|41286.8|41291.8|41251.8|12
1654782250000|2022-06-09 13:44:10|41321.8|41281.8|41323.2|41283.2|41331.8|41291.8|41321.8|41281.8|2
1654782260000|2022-06-09 13:44:20|41321.8|41281.8|41320.4|41280.4|41331.8|41291.8|41310.4|41270.4|7
1654782270000|2022-06-09 13:44:30|41323.2|41283.2|41316.8|41276.8|41326.8|41286.8|41316.8|41276.8|2
1654782280000|2022-06-09 13:44:40|41320.4|41280.4|41315.4|41275.4|41320.4|41280.4|41311.8|41271.8|5
1654782290000|2022-06-09 13:44:50|41316.8|41276.8|41309.6|41269.6|41316.8|41276.8|41308.2|41268.2|3
1654782300000|2022-06-09 13:45:00|41308.2|41268.2|41306.8|41266.8|41311.8|41271.8|41291.8|41251.8|11
1654782310000|2022-06-09 13:45:10|41305.4|41265.4|41281.8|41241.8|41310.4|41270.4|41281.8|41241.8|8
1654782320000|2022-06-09 13:45:20|41285.4|41245.4|41289|41249|41290.4|41250.4|41279|41239|6
1654782330000|2022-06-09 13:45:30|41282.6|41242.6|41277.6|41237.6|41284|41244|41277.6|41237.6|16
1654782340000|2022-06-09 13:45:40|41281.2|41241.2|41264.7|41224.7|41281.2|41241.2|41244.7|41204.7|26
1654782350000|2022-06-09 13:45:50|41258.3|41218.3|41248.3|41208.3|41269.7|41229.7|41244.7|41204.7|21
1654782360000|2022-06-09 13:46:00|41239.7|41199.7|41259.7|41219.7|41264.7|41224.7|41238.3|41198.3|5
1654782370000|2022-06-09 13:46:10|41256.9|41216.9|41232.5|41192.5|41262.5|41222.5|41232.5|41192.5|11
1654782380000|2022-06-09 13:46:20|41231.1|41191.1|41213.9|41173.9|41231.1|41191.1|41213.9|41173.9|23
1654782390000|2022-06-09 13:46:30|41212.5|41172.5|41213.9|41173.9|41213.9|41173.9|41203.9|41163.9|8
1654782400000|2022-06-09 13:46:40|41212.5|41172.5|41235.3|41195.3|41235.3|41195.3|41202.5|41162.5|13
1654782410000|2022-06-09 13:46:50|41230.3|41190.3|41205.3|41165.3|41230.3|41190.3|41205.3|41165.3|10
1654782420000|2022-06-09 13:47:00|41202.5|41162.5|41195.3|41155.3|41215.3|41175.3|41186.7|41146.7|29
1654782430000|2022-06-09 13:47:10|41193.9|41153.9|41173.9|41133.9|41195.3|41155.3|41173.9|41133.9|24
1654782440000|2022-06-09 13:47:20|41172.5|41132.5|41175.3|41135.3|41180.3|41140.3|41161.7|41121.7|10
1654782450000|2022-06-09 13:47:30|41182.5|41142.5|41202.5|41162.5|41202.5|41162.5|41170.3|41130.3|6
1654782460000|2022-06-09 13:47:40|41198.9|41158.9|41199.7|41159.7|41206.1|41166.1|41193.9|41153.9|27
1654782470000|2022-06-09 13:47:50|41196.1|41156.1|41209.7|41169.7|41209.7|41169.7|41188.9|41148.9|17
1654782480000|2022-06-09 13:48:00|41196.1|41156.1|41226.1|41186.1|41226.1|41186.1|41194.7|41154.7|9
1654782490000|2022-06-09 13:48:10|41227.5|41187.5|41241.1|41201.1|41241.1|41201.1|41221.1|41181.1|14
1654782500000|2022-06-09 13:48:20|41246.1|41206.1|41239.7|41199.7|41246.1|41206.1|41236.1|41196.1|9
1654782510000|2022-06-09 13:48:30|41241.1|41201.1|41263.9|41223.9|41268.9|41228.9|41239.7|41199.7|25
1654782520000|2022-06-09 13:48:40|41260.3|41220.3|41240.3|41200.3|41260.3|41220.3|41240.3|41200.3|16
1654782530000|2022-06-09 13:48:50|41235.3|41195.3|41243.9|41203.9|41250.3|41210.3|41235.3|41195.3|7
1654782540000|2022-06-09 13:49:00|41238.9|41198.9|41255.3|41215.3|41255.3|41215.3|41227.5|41187.5|9
1654782550000|2022-06-09 13:49:10|41253.9|41213.9|41253.9|41213.9|41253.9|41213.9|41253.9|41213.9|4
1654782560000|2022-06-09 13:49:20|41255.3|41215.3|41248.9|41208.9|41255.3|41215.3|41248.9|41208.9|10
1654782570000|2022-06-09 13:49:30|41252.5|41212.5|41237.5|41197.5|41252.5|41212.5|41237.5|41197.5|6
1654782580000|2022-06-09 13:49:40|41238.9|41198.9|41233.9|41193.9|41238.9|41198.9|41223.9|41183.9|9
1654782590000|2022-06-09 13:49:50|41235.3|41195.3|41230.3|41190.3|41235.3|41195.3|41223.9|41183.9|7
1654782600000|2022-06-09 13:50:00|41228.1|41188.1|41250.3|41210.3|41253.9|41213.9|41225.3|41185.3|10
1654782610000|2022-06-09 13:50:10|41243.9|41203.9|41240.3|41200.3|41245.3|41205.3|41240.3|41200.3|3
1654782620000|2022-06-09 13:50:20|41243.9|41203.9|41243.9|41203.9|41245.3|41205.3|41243.9|41203.9|6
1654782630000|2022-06-09 13:50:30|41263.9|41223.9|41273.9|41233.9|41273.9|41233.9|41260.3|41220.3|18
1654782640000|2022-06-09 13:50:40|41270.3|41230.3|41285.3|41245.3|41285.3|41245.3|41268.9|41228.9|10
1654782650000|2022-06-09 13:50:50|41283.9|41243.9|41276.7|41236.7|41285.3|41245.3|41276.7|41236.7|7
1654782660000|2022-06-09 13:51:00|41280.3|41240.3|41298.9|41258.9|41298.9|41258.9|41280.3|41240.3|13
1654782670000|2022-06-09 13:51:10|41303.9|41263.9|41316.7|41276.7|41330.3|41290.3|41303.9|41263.9|13
1654782680000|2022-06-09 13:51:20|41320.3|41280.3|41320.3|41280.3|41320.3|41280.3|41313.9|41273.9|4
1654782690000|2022-06-09 13:51:30|41323.9|41283.9|41320.3|41280.3|41326.7|41286.7|41320.3|41280.3|2
1654782700000|2022-06-09 13:51:40|41323.9|41283.9|41310.3|41270.3|41323.9|41283.9|41305.3|41265.3|7
1654782710000|2022-06-09 13:51:50|41306.7|41266.7|41306.7|41266.7|41316.7|41276.7|41306.7|41266.7|20
1654782720000|2022-06-09 13:52:00|41308.1|41268.1|41323.9|41283.9|41325.3|41285.3|41306.7|41266.7|9
1654782730000|2022-06-09 13:52:10|41325.3|41285.3|41326.7|41286.7|41326.7|41286.7|41320.3|41280.3|5
1654782740000|2022-06-09 13:52:20|41328.1|41288.1|41323.1|41283.1|41328.1|41288.1|41323.1|41283.1|4
1654782750000|2022-06-09 13:52:30|41326.7|41286.7|41353.1|41313.1|41358.1|41318.1|41326.7|41286.7|21
1654782760000|2022-06-09 13:52:40|41356.7|41316.7|41365.3|41325.3|41368.1|41328.1|41356.7|41316.7|7
1654782770000|2022-06-09 13:52:50|41355.3|41315.3|41366.7|41326.7|41366.7|41326.7|41355.3|41315.3|7
1654782780000|2022-06-09 13:53:00|41365.3|41325.3|41386.7|41346.7|41396.7|41356.7|41365.3|41325.3|11
1654782790000|2022-06-09 13:53:10|41396.7|41356.7|41409.5|41369.5|41409.5|41369.5|41381.7|41341.7|151
1654782800000|2022-06-09 13:53:20|41414.5|41374.5|41409.5|41369.5|41414.5|41374.5|41408.1|41368.1|13
1654782810000|2022-06-09 13:53:30|||||||||5
1654782820000|2022-06-09 13:53:40|41414.5|41374.5|41388.1|41348.1|41414.5|41374.5|41388.1|41348.1|3
1654782830000|2022-06-09 13:53:50|41389.5|41349.5|41388.1|41348.1|41398.1|41358.1|41388.1|41348.1|40
1654782840000|2022-06-09 13:54:00|41393.1|41353.1|41406.7|41366.7|41410.9|41370.9|41393.1|41353.1|39
1654782850000|2022-06-09 13:54:10|41399.5|41359.5|41399.5|41359.5|41413.1|41373.1|41399.5|41359.5|23
1654782860000|2022-06-09 13:54:20|41403.1|41363.1|41395.9|41355.9|41403.1|41363.1|41390.9|41350.9|11
1654782870000|2022-06-09 13:54:30|41399.5|41359.5|41356.7|41316.7|41407.3|41367.3|41356.7|41316.7|24
1654782880000|2022-06-09 13:54:40|41363.1|41323.1|41370.9|41330.9|41370.9|41330.9|41363.1|41323.1|6
1654782890000|2022-06-09 13:54:50|41368.1|41328.1|41358.1|41318.1|41368.1|41328.1|41358.1|41318.1|7
1654782900000|2022-06-09 13:55:00|41359.5|41319.5|41390.9|41350.9|41390.9|41350.9|41359.5|41319.5|67
1654782910000|2022-06-09 13:55:10|41392.3|41352.3|41380.9|41340.9|41392.3|41352.3|41375.9|41335.9|16
1654782920000|2022-06-09 13:55:20|41389.5|41349.5|41379.5|41339.5|41390.9|41350.9|41378.1|41338.1|12
1654782930000|2022-06-09 13:55:30|41378.1|41338.1|41379.5|41339.5|41385.9|41345.9|41369.5|41329.5|7
1654782940000|2022-06-09 13:55:40|41385.9|41345.9|41359.5|41319.5|41385.9|41345.9|41359.5|41319.5|7
1654782950000|2022-06-09 13:55:50|41360.9|41320.9|41380.9|41340.9|41385.9|41345.9|41360.9|41320.9|19
1654782960000|2022-06-09 13:56:00|41384.5|41344.5|41417.3|41377.3|41417.3|41377.3|41384.5|41344.5|26
1654782970000|2022-06-09 13:56:10|41414.5|41374.5|41415.9|41375.9|41417.3|41377.3|41414.5|41374.5|12
1654782980000|2022-06-09 13:56:20|41417.3|41377.3|41417.3|41377.3|41417.3|41377.3|41415.9|41375.9|8
1654782990000|2022-06-09 13:56:30|41414.5|41374.5|41414.5|41374.5|41417.3|41377.3|41414.5|41374.5|25
1654783000000|2022-06-09 13:56:40|41415.9|41375.9|41417.3|41377.3|41417.3|41377.3|41414.5|41374.5|13
1654783010000|2022-06-09 13:56:50|41420.1|41380.1|41456.5|41416.5|41456.5|41416.5|41420.1|41380.1|20
1654783020000|2022-06-09 13:57:00|41467.9|41427.9|41477.9|41437.9|41507.9|41467.9|41467.9|41427.9|54
1654783030000|2022-06-09 13:57:10|41479.3|41439.3|41480.7|41440.7|41499.3|41459.3|41479.3|41439.3|15
1654783040000|2022-06-09 13:57:20|41482.1|41442.1|41477.9|41437.9|41484.3|41444.3|41476.5|41436.5|14
1654783050000|2022-06-09 13:57:30|41479.3|41439.3|41459.3|41419.3|41479.3|41439.3|41459.3|41419.3|8
1654783060000|2022-06-09 13:57:40|41449.3|41409.3|41447.9|41407.9|41462.9|41422.9|41444.3|41404.3|11
1654783070000|2022-06-09 13:57:50|41447.8|41407.8|41456.4|41416.4|41456.4|41416.4|41447.8|41407.8|5
1654783080000|2022-06-09 13:58:00|41451.4|41411.4|41477.8|41437.8|41482.8|41442.8|41451.4|41411.4|8
1654783090000|2022-06-09 13:58:10|41467.8|41427.8|41457.8|41417.8|41476.4|41436.4|41457.8|41417.8|13
1654783100000|2022-06-09 13:58:20|41456.4|41416.4|41446.4|41406.4|41456.4|41416.4|41441.4|41401.4|5
1654783110000|2022-06-09 13:58:30|41456.4|41416.4|41451.4|41411.4|41456.4|41416.4|41451.4|41411.4|4
1654783120000|2022-06-09 13:58:40|41456.4|41416.4|41452.8|41412.8|41456.4|41416.4|41451.4|41411.4|8
1654783130000|2022-06-09 13:58:50|41451.4|41411.4|41466.4|41426.4|41466.4|41426.4|41451.4|41411.4|9
1654783140000|2022-06-09 13:59:00|41471.4|41431.4|41504.2|41464.2|41509.2|41469.2|41471.4|41431.4|48
1654783150000|2022-06-09 13:59:10|41502.8|41462.8|41467.8|41427.8|41502.8|41462.8|41467.8|41427.8|8
1654783160000|2022-06-09 13:59:20|41469.2|41429.2|41464.2|41424.2|41469.2|41429.2|41464.2|41424.2|9
1654783170000|2022-06-09 13:59:30|41469.2|41429.2|41459.2|41419.2|41469.2|41429.2|41459.2|41419.2|9
1654783180000|2022-06-09 13:59:40|41457.8|41417.8|41469.2|41429.2|41469.2|41429.2|41444.2|41404.2|10
1654783190000|2022-06-09 13:59:50|41464.2|41424.2|41464.2|41424.2|41464.2|41424.2|41464.2|41424.2|9
1654783200000|2022-06-09 14:00:00|41465.6|41425.6|41490.6|41450.6|41490.6|41450.6|41465.6|41425.6|10
1654783210000|2022-06-09 14:00:10|41489.2|41449.2|41480.6|41440.6|41490.6|41450.6|41480.6|41440.6|10
1654783220000|2022-06-09 14:00:20|41490.6|41450.6|41485.6|41445.6|41495.6|41455.6|41470.6|41430.6|53
1654783230000|2022-06-09 14:00:30|41482|41442|41480.6|41440.6|41482|41442|41470.6|41430.6|8
1654783240000|2022-06-09 14:00:40|41490.6|41450.6|41483.4|41443.4|41493.4|41453.4|41480.6|41440.6|24
1654783250000|2022-06-09 14:00:50|41488.4|41448.4|41502|41462|41508.4|41468.4|41488.4|41448.4|26
1654783260000|2022-06-09 14:01:00|41497|41457|41492|41452|41497|41457|41483.4|41443.4|4
1654783270000|2022-06-09 14:01:10|41482|41442|41457|41417|41487|41447|41452|41412|13
1654783280000|2022-06-09 14:01:20|41462|41422|41470.6|41430.6|41470.6|41430.6|41462|41422|7
1654783290000|2022-06-09 14:01:30|41467|41427|41493.4|41453.4|41493.4|41453.4|41467|41427|14
1654783300000|2022-06-09 14:01:40|41498.4|41458.4|41513.4|41473.4|41513.4|41473.4|41493.4|41453.4|14
1654783310000|2022-06-09 14:01:50|41508.4|41468.4|41457|41417|41508.4|41468.4|41452|41412|45
1654783320000|2022-06-09 14:02:00|41460.6|41420.6|41452|41412|41462|41422|41452|41412|20
1654783330000|2022-06-09 14:02:10|41455.6|41415.6|41462|41422|41462|41422|41455.6|41415.6|12
1654783340000|2022-06-09 14:02:20|41457|41417|41412|41372|41462|41422|41412|41372|22
1654783350000|2022-06-09 14:02:30|41415.6|41375.6|41432|41392|41432|41392|41415.6|41375.6|4
1654783360000|2022-06-09 14:02:40|41433.4|41393.4|41442|41402|41445.6|41405.6|41433.4|41393.4|4
1654783370000|2022-06-09 14:02:50|41447|41407|41452|41412|41452|41412|41447|41407|3
1654783380000|2022-06-09 14:03:00|41455.6|41415.6|41489|41449|41512.6|41472.6|41455.6|41415.6|42
1654783390000|2022-06-09 14:03:10|41484|41444|41505.4|41465.4|41514|41474|41477.6|41437.6|22
1654783400000|2022-06-09 14:03:20|41509|41469|41535.4|41495.4|41540.4|41500.4|41505.4|41465.4|103
1654783410000|2022-06-09 14:03:30|41529|41489|41511.2|41471.2|41529|41489|41506.2|41466.2|11
1654783420000|2022-06-09 14:03:40|41506.2|41466.2|41519|41479|41525.4|41485.4|41506.2|41466.2|14
1654783430000|2022-06-09 14:03:50|41524|41484|41529|41489|41530.4|41490.4|41524|41484|4
1654783440000|2022-06-09 14:04:00|41530.4|41490.4|41529|41489|41530.4|41490.4|41529|41489|4
1654783450000|2022-06-09 14:04:10|41527.6|41487.6|41539|41499|41540.4|41500.4|41520.4|41480.4|11
1654783460000|2022-06-09 14:04:20|41537.6|41497.6|41534|41494|41539|41499|41530.4|41490.4|2
1654783470000|2022-06-09 14:04:30|41530.4|41490.4|41517.6|41477.6|41530.4|41490.4|41514|41474|18
1654783480000|2022-06-09 14:04:40|41512.6|41472.6|41517.6|41477.6|41517.6|41477.6|41512.6|41472.6|6
1654783490000|2022-06-09 14:04:50|41512.6|41472.6|41507.6|41467.6|41512.6|41472.6|41502.6|41462.6|15
1654783500000|2022-06-09 14:05:00|41525.4|41485.4|41540.4|41500.4|41550.4|41510.4|41515.4|41475.4|28
1654783510000|2022-06-09 14:05:10|41539|41499|41563.2|41523.2|41563.2|41523.2|41535.4|41495.4|22
1654783520000|2022-06-09 14:05:20|41566.8|41526.8|41571.8|41531.8|41586|41546|41566.8|41526.8|34
1654783530000|2022-06-09 14:05:30|41570.4|41530.4|41607.4|41567.4|41607.4|41567.4|41566.8|41526.8|41
1654783540000|2022-06-09 14:05:40|41632.4|41592.4|41617.4|41577.4|41637.4|41597.4|41617.4|41577.4|28
1654783550000|2022-06-09 14:05:50|41621|41581|41594.6|41554.6|41630.2|41590.2|41591.8|41551.8|33
1654783560000|2022-06-09 14:06:00|41598.2|41558.2|41611|41571|41616|41576|41591|41551|16
1654783570000|2022-06-09 14:06:10|41614.6|41574.6|41606|41566|41614.6|41574.6|41606|41566|0
1654783580000|2022-06-09 14:06:20|41604.6|41564.6|41604.6|41564.6|41604.6|41564.6|41601|41561|3
1654783590000|2022-06-09 14:06:30|41591|41551|41594.6|41554.6|41594.6|41554.6|41589.6|41549.6|7
1654783600000|2022-06-09 14:06:40|41593.2|41553.2|41603.8|41563.8|41603.8|41563.8|41593.2|41553.2|5
1654783610000|2022-06-09 14:06:50|41607.4|41567.4|41612.4|41572.4|41612.4|41572.4|41606|41566|4
1654783620000|2022-06-09 14:07:00|41657.4|41617.4|41628.8|41588.8|41657.4|41617.4|41621|41581|31
1654783630000|2022-06-09 14:07:10|41632.4|41592.4|41660.2|41620.2|41663.8|41623.8|41632.4|41592.4|34
1654783640000|2022-06-09 14:07:20|41674.4|41634.4|41669.4|41629.4|41684.4|41644.4|41663|41623|25
1654783650000|2022-06-09 14:07:30|41673|41633|41664.4|41624.4|41673|41633|41660.8|41620.8|4
1654783660000|2022-06-09 14:07:40|41654.4|41614.4|41653|41613|41654.4|41614.4|41649.4|41609.4|7
1654783670000|2022-06-09 14:07:50|41649.4|41609.4|41641.6|41601.6|41649.4|41609.4|41624.4|41584.4|24
1654783680000|2022-06-09 14:08:00|41644.4|41604.4|41642.2|41602.2|41660.8|41620.8|41642.2|41602.2|53
1654783690000|2022-06-09 14:08:10|41643.6|41603.6|41625.8|41585.8|41652.2|41612.2|41625.8|41585.8|18
1654783700000|2022-06-09 14:08:20|41630.8|41590.8|41617.2|41577.2|41630.8|41590.8|41614.4|41574.4|8
1654783710000|2022-06-09 14:08:30|41624.4|41584.4|41625.8|41585.8|41625.8|41585.8|41604.4|41564.4|25
1654783720000|2022-06-09 14:08:40|41627.2|41587.2|41622.2|41582.2|41634.4|41594.4|41622.2|41582.2|8
1654783730000|2022-06-09 14:08:50|41625.8|41585.8|41627.2|41587.2|41635.8|41595.8|41625.8|41585.8|5
1654783740000|2022-06-09 14:09:00|41627.1|41587.1|41630.7|41590.7|41635.7|41595.7|41625.7|41585.7|8
1654783750000|2022-06-09 14:09:10|41634.3|41594.3|41625.7|41585.7|41634.3|41594.3|41614.3|41574.3|6
1654783770000|2022-06-09 14:09:30|41630.7|41590.7|41635.7|41595.7|41635.7|41595.7|41630.7|41590.7|2
1654783780000|2022-06-09 14:09:40|41637.1|41597.1|41657.1|41617.1|41657.1|41617.1|41637.1|41597.1|11
1654783790000|2022-06-09 14:09:50|41653.5|41613.5|41657.7|41617.7|41669.9|41629.9|41653.5|41613.5|129
1654783800000|2022-06-09 14:10:00|41661.3|41621.3|41704.1|41664.1|41729.7|41689.7|41653.5|41613.5|57
1654783810000|2022-06-09 14:10:10|41705.5|41665.5|41638.5|41598.5|41705.5|41665.5|41638.5|41598.5|28
1654783820000|2022-06-09 14:10:20|41634.9|41594.9|41617.1|41577.1|41638.5|41598.5|41605.7|41565.7|23
1654783830000|2022-06-09 14:10:30|41618.5|41578.5|41635.7|41595.7|41635.7|41595.7|41617.1|41577.1|28
1654783840000|2022-06-09 14:10:40|41632.1|41592.1|41632.1|41592.1|41635.7|41595.7|41627.1|41587.1|8
1654783850000|2022-06-09 14:10:50|41635.7|41595.7|41627.1|41587.1|41637.1|41597.1|41627.1|41587.1|11
1654783860000|2022-06-09 14:11:00|41637.1|41597.1|41672.1|41632.1|41677.1|41637.1|41637.1|41597.1|39
1654783870000|2022-06-09 14:11:10|41677.1|41637.1|41707.7|41667.7|41707.7|41667.7|41677.1|41637.1|24
1654783880000|2022-06-09 14:11:20|41722.7|41682.7|41711.3|41671.3|41722.7|41682.7|41687.7|41647.7|19
1654783890000|2022-06-09 14:11:30|41725.5|41685.5|41762.5|41722.5|41762.5|41722.5|41725.5|41685.5|231
1654783900000|2022-06-09 14:11:40|41761.1|41721.1|41726.9|41686.9|41762.5|41722.5|41711.9|41671.9|32
1654783910000|2022-06-09 14:11:50|41720.5|41680.5|41738.3|41698.3|41741.9|41701.9|41720.5|41680.5|11
1654783920000|2022-06-09 14:12:00|41748.3|41708.3|41803.1|41763.1|41808.1|41768.1|41748.3|41708.3|84
1654783930000|2022-06-09 14:12:10|41798.1|41758.1|41791.7|41751.7|41809.5|41769.5|41788.1|41748.1|27
1654783940000|2022-06-09 14:12:20|41793.9|41753.9|41795.3|41755.3|41805.3|41765.3|41793.9|41753.9|19
1654783950000|2022-06-09 14:12:30|41785.3|41745.3|41788.9|41748.9|41788.9|41748.9|41778.9|41738.9|25
1654783960000|2022-06-09 14:12:40|41785.3|41745.3|41763.9|41723.9|41793.9|41753.9|41763.9|41723.9|13
1654783970000|2022-06-09 14:12:50|41762.5|41722.5|41762.5|41722.5|41762.5|41722.5|41752.5|41712.5|16
1654783980000|2022-06-09 14:13:00|41771.1|41731.1|41781.7|41741.7|41781.7|41741.7|41745.3|41705.3|38
1654783990000|2022-06-09 14:13:10|41776.7|41736.7|41768.1|41728.1|41786.7|41746.7|41768.1|41728.1|26
1654784000000|2022-06-09 14:13:20|41788.1|41748.1|41800.9|41760.9|41805.9|41765.9|41778.1|41738.1|40
1654784010000|2022-06-09 14:13:30|41806.7|41766.7|41796.7|41756.7|41806.7|41766.7|41794.5|41754.5|54
1654784020000|2022-06-09 14:13:40|41786.7|41746.7|41768.1|41728.1|41786.7|41746.7|41768.1|41728.1|13
1654784030000|2022-06-09 14:13:50|41766.7|41726.7|41761.7|41721.7|41768.1|41728.1|41755.3|41715.3|35
1654784040000|2022-06-09 14:14:00|41763.1|41723.1|41756.7|41716.7|41766.7|41726.7|41756.7|41716.7|44
1654784050000|2022-06-09 14:14:10|41746.7|41706.7|41733.9|41693.9|41753.9|41713.9|41733.9|41693.9|16
1654784060000|2022-06-09 14:14:20|41717.5|41677.5|41713.9|41673.9|41717.5|41677.5|41713.9|41673.9|10
1654784070000|2022-06-09 14:14:30|41712.5|41672.5|41697.5|41657.5|41712.5|41672.5|41697.5|41657.5|16
1654784080000|2022-06-09 14:14:40|41702.5|41662.5|41682.5|41642.5|41702.5|41662.5|41682.5|41642.5|23
1654784090000|2022-06-09 14:14:50|41683.9|41643.9|41675.3|41635.3|41683.9|41643.9|41673.9|41633.9|14
1654784100000|2022-06-09 14:15:00|41678.9|41638.9|41698.1|41658.1|41701.7|41661.7|41675.3|41635.3|12
1654784110000|2022-06-09 14:15:10|41696.7|41656.7|41770.9|41730.9|41772.3|41732.3|41696.7|41656.7|67
1654784120000|2022-06-09 14:15:20|41763.7|41723.7|41754.5|41714.5|41772.3|41732.3|41750.9|41710.9|14
1654784130000|2022-06-09 14:15:30|41749.5|41709.5|41746.7|41706.7|41749.5|41709.5|41739.5|41699.5|32
1654784140000|2022-06-09 14:15:40|41754.5|41714.5|41803.7|41763.7|41803.7|41763.7|41754.5|41714.5|44
1654784150000|2022-06-09 14:15:50|41807.3|41767.3|41812.3|41772.3|41815.1|41775.1|41803.7|41763.7|19
1654784160000|2022-06-09 14:16:00|41813.7|41773.7|41837.1|41797.1|41838.5|41798.5|41812.3|41772.3|84
1654784170000|2022-06-09 14:16:10|41839.9|41799.9|41833.5|41793.5|41841.3|41801.3|41833.5|41793.5|37
1654784180000|2022-06-09 14:16:20|41834.9|41794.9|41812.1|41772.1|41834.9|41794.9|41802.1|41762.1|32
1654784190000|2022-06-09 14:16:30|41839.9|41799.9|41814.9|41774.9|41839.9|41799.9|41814.9|41774.9|29
1654784200000|2022-06-09 14:16:40|41833.5|41793.5|41806.3|41766.3|41834.9|41794.9|41806.3|41766.3|34
1654784210000|2022-06-09 14:16:50|41804.9|41764.9|41793.5|41753.5|41804.9|41764.9|41773.5|41733.5|36
1654784220000|2022-06-09 14:17:00|41798.5|41758.5|41832.7|41792.7|41832.7|41792.7|41798.5|41758.5|42
1654784230000|2022-06-09 14:17:10|41829.1|41789.1|41824.1|41784.1|41830.5|41790.5|41814.1|41774.1|15
1654784240000|2022-06-09 14:17:20|41822.7|41782.7|41794.1|41754.1|41824.1|41784.1|41794.1|41754.1|3
1654784250000|2022-06-09 14:17:30|41795.5|41755.5|41806.3|41766.3|41819.1|41779.1|41794.1|41754.1|6
1654784260000|2022-06-09 14:17:40|41802.7|41762.7|41814.1|41774.1|41819.1|41779.1|41801.3|41761.3|23
1654784270000|2022-06-09 14:17:50|41819.1|41779.1|41797.7|41757.7|41819.1|41779.1|41790.5|41750.5|4
1654784280000|2022-06-09 14:18:00|41796.3|41756.3|41794.9|41754.9|41806.3|41766.3|41793.4|41753.4|34
1654784290000|2022-06-09 14:18:10|41783.4|41743.4|41783.4|41743.4|41788.4|41748.4|41774.8|41734.8|32
1654784300000|2022-06-09 14:18:20|41779.8|41739.8|41791.2|41751.2|41796.2|41756.2|41776.2|41736.2|19
1654784310000|2022-06-09 14:18:30|41794.8|41754.8|41786.2|41746.2|41806.2|41766.2|41786.2|41746.2|29
1654784320000|2022-06-09 14:18:40|41781.2|41741.2|41764.8|41724.8|41781.2|41741.2|41761.2|41721.2|29
1654784330000|2022-06-09 14:18:50|41763.4|41723.4|41758.4|41718.4|41764.8|41724.8|41758.4|41718.4|10
1654784340000|2022-06-09 14:19:00|41763.4|41723.4|41789|41749|41789|41749|41763.4|41723.4|12
1654784350000|2022-06-09 14:19:10|41808.4|41768.4|41799.8|41759.8|41808.4|41768.4|41793.4|41753.4|28
1654784360000|2022-06-09 14:19:20|41793.4|41753.4|41811.2|41771.2|41814.8|41774.8|41793.4|41753.4|12
1654784370000|2022-06-09 14:19:30|41807.6|41767.6|41808.4|41768.4|41813.4|41773.4|41798.4|41758.4|18
1654784380000|2022-06-09 14:19:40|41809.8|41769.8|41794.8|41754.8|41819.8|41779.8|41794.8|41754.8|18
1654784390000|2022-06-09 14:19:50|41798.4|41758.4|41783.4|41743.4|41804.8|41764.8|41773.4|41733.4|6
1654784400000|2022-06-09 14:20:00|41784.8|41744.8|41784.8|41744.8|41794.8|41754.8|41763.4|41723.4|29
1654784410000|2022-06-09 14:20:10|41783.4|41743.4|41773.4|41733.4|41814.8|41774.8|41773.4|41733.4|25
1654784420000|2022-06-09 14:20:20|41763.4|41723.4|41773.4|41733.4|41773.4|41733.4|41753.4|41713.4|19
1654784430000|2022-06-09 14:20:30|41770.6|41730.6|41754.8|41714.8|41770.6|41730.6|41753.4|41713.4|13
1654784440000|2022-06-09 14:20:40|41763.4|41723.4|41754.8|41714.8|41763.4|41723.4|41754.8|41714.8|10
1654784450000|2022-06-09 14:20:50|41763.4|41723.4|41764.8|41724.8|41769.8|41729.8|41763.4|41723.4|5
1654784460000|2022-06-09 14:21:00|41768.4|41728.4|41764.8|41724.8|41768.4|41728.4|41764.8|41724.8|1
1654784470000|2022-06-09 14:21:10|41773.4|41733.4|41783.4|41743.4|41783.4|41743.4|41773.4|41733.4|10
1654784480000|2022-06-09 14:21:20|41763.4|41723.4|41769.8|41729.8|41783.4|41743.4|41763.4|41723.4|15
1654784490000|2022-06-09 14:21:30|41773.4|41733.4|41763.4|41723.4|41773.4|41733.4|41763.4|41723.4|1
1654784500000|2022-06-09 14:21:40|41767|41727|41737|41697|41767|41727|41737|41697|17
1654784510000|2022-06-09 14:21:50|41744.2|41704.2|41740.6|41700.6|41750.6|41710.6|41740.6|41700.6|13
1654784520000|2022-06-09 14:22:00|41742|41702|41770.6|41730.6|41770.6|41730.6|41740.6|41700.6|21
1654784530000|2022-06-09 14:22:10|41772|41732|41760.6|41720.6|41772|41732|41755.6|41715.6|41
1654784540000|2022-06-09 14:22:20|41757|41717|41760.6|41720.6|41760.6|41720.6|41757|41717|0
1654784550000|2022-06-09 14:22:30|41757|41717|41735.6|41695.6|41757|41717|41730.6|41690.6|14
1654784560000|2022-06-09 14:22:40|41739.2|41699.2|41750.6|41710.6|41750.6|41710.6|41739.2|41699.2|17
1654784570000|2022-06-09 14:22:50|41752|41712|41782|41742|41787|41747|41750.6|41710.6|27
1654784580000|2022-06-09 14:23:00|41780.6|41740.6|41798.4|41758.4|41817|41777|41780.6|41740.6|28
1654784590000|2022-06-09 14:23:10|41792|41752|41775.6|41735.6|41797|41757|41772|41732|4
1654784600000|2022-06-09 14:23:20|41777|41737|41785.6|41745.6|41790.6|41750.6|41777|41737|3
1654784610000|2022-06-09 14:23:30|41789.2|41749.2|41782|41742|41790.6|41750.6|41782|41742|9
1654784620000|2022-06-09 14:23:40|41780.6|41740.6|41782|41742|41782|41742|41777|41737|2
1654784630000|2022-06-09 14:23:50|41783.4|41743.4|41772|41732|41783.4|41743.4|41772|41732|9
1654784640000|2022-06-09 14:24:00|41773.4|41733.4|41792|41752|41792|41752|41773.4|41733.4|6
1654784650000|2022-06-09 14:24:10|41790.6|41750.6|41772|41732|41797|41757|41770.6|41730.6|17
1654784660000|2022-06-09 14:24:20|41767|41727|41762|41722|41773.4|41733.4|41762|41722|5
1654784670000|2022-06-09 14:24:30|41765.6|41725.6|41722.2|41682.2|41765.6|41725.6|41722.2|41682.2|57
1654784680000|2022-06-09 14:24:40|41723.6|41683.6|41726.4|41686.4|41736.4|41696.4|41723.6|41683.6|19
1654784690000|2022-06-09 14:24:50|41735|41695|41765|41725|41765|41725|41725|41685|11
1654784700000|2022-06-09 14:25:00|41755|41715|41785|41745|41785|41745|41755|41715|14
1654784710000|2022-06-09 14:25:10|41777.8|41737.8|41766.4|41726.4|41780|41740|41766.4|41726.4|8
1654784720000|2022-06-09 14:25:20|41765|41725|41785|41745|41788.6|41748.6|41762.2|41722.2|15
1654784730000|2022-06-09 14:25:30|41790|41750|41831.4|41791.4|41831.4|41791.4|41790|41750|18
1654784740000|2022-06-09 14:25:40|41826.4|41786.4|41826.4|41786.4|41831.4|41791.4|41826.4|41786.4|13
1654784750000|2022-06-09 14:25:50|41831.4|41791.4|41831.3|41791.3|41831.4|41791.4|41821.4|41781.4|8
1654784760000|2022-06-09 14:26:00|41834.1|41794.1|41869.1|41829.1|41877.7|41837.7|41834.1|41794.1|35
1654784770000|2022-06-09 14:26:10|41867.7|41827.7|41877.7|41837.7|41877.7|41837.7|41859.1|41819.1|5
1654784780000|2022-06-09 14:26:20|41876.3|41836.3|41919.1|41879.1|41924.1|41884.1|41869.1|41829.1|111
1654784790000|2022-06-09 14:26:30|41924.1|41884.1|41907.7|41867.7|41929.1|41889.1|41906.3|41866.3|47
1654784800000|2022-06-09 14:26:40|41909.1|41869.1|41930.5|41890.5|41944.1|41904.1|41907.7|41867.7|21
1654784810000|2022-06-09 14:26:50|41931.9|41891.9|41935.5|41895.5|41940.5|41900.5|41930.5|41890.5|33
1654784820000|2022-06-09 14:27:00|41936.9|41896.9|41946.9|41906.9|41980.5|41940.5|41936.9|41896.9|48
1654784830000|2022-06-09 14:27:10|41951.9|41911.9|41940.5|41900.5|41960.5|41920.5|41940.5|41900.5|14
1654784840000|2022-06-09 14:27:20|41935.5|41895.5|41930.5|41890.5|41940.5|41900.5|41930.5|41890.5|16
1654784850000|2022-06-09 14:27:30|41926.9|41886.9|41881.9|41841.9|41926.9|41886.9|41881.9|41841.9|47
1654784860000|2022-06-09 14:27:40|41890.5|41850.5|41880.5|41840.5|41891.9|41851.9|41875.5|41835.5|13
1654784870000|2022-06-09 14:27:50|41885.5|41845.5|41921.3|41881.3|41921.3|41881.3|41885.5|41845.5|21
1654784880000|2022-06-09 14:28:00|41937.7|41897.7|41927.7|41887.7|41939.1|41899.1|41927.7|41887.7|38
1654784890000|2022-06-09 14:28:10|41926.3|41886.3|41918.5|41878.5|41926.3|41886.3|41918.5|41878.5|18
1654784900000|2022-06-09 14:28:20|41914.9|41874.9|41898.5|41858.5|41918.5|41878.5|41898.5|41858.5|27
1654784910000|2022-06-09 14:28:30|41894.9|41854.9|41899.9|41859.9|41904.9|41864.9|41893.5|41853.5|9
1654784920000|2022-06-09 14:28:40|41896.3|41856.3|41876.3|41836.3|41901.3|41861.3|41862.7|41822.7|34
1654784930000|2022-06-09 14:28:50|41877.7|41837.7|41877.7|41837.7|41886.3|41846.3|41876.3|41836.3|3
1654784940000|2022-06-09 14:29:00|41881.3|41841.3|41866.3|41826.3|41881.3|41841.3|41854.9|41814.9|18
1654784950000|2022-06-09 14:29:10|41869.9|41829.9|41872.7|41832.7|41887.7|41847.7|41856.3|41816.3|14
1654784960000|2022-06-09 14:29:20|41876.3|41836.3|41920.5|41880.5|41934.1|41894.1|41871.3|41831.3|17
1654784970000|2022-06-09 14:29:30|41925.5|41885.5|41917.7|41877.7|41935.5|41895.5|41917.7|41877.7|7
1654784980000|2022-06-09 14:29:40|41927.7|41887.7|41919.1|41879.1|41927.7|41887.7|41910.5|41870.5|16
1654784990000|2022-06-09 14:29:50|41915.5|41875.5|41909.1|41869.1|41934.1|41894.1|41909.1|41869.1|77
1654785000000|2022-06-09 14:30:00|41910.5|41870.5|41947.7|41907.7|41947.7|41907.7|41910.5|41870.5|24
1654785010000|2022-06-09 14:30:10|41951.3|41911.3|41981.3|41941.3|41981.3|41941.3|41946.3|41906.3|56
1654785020000|2022-06-09 14:30:20|41979.1|41939.1|41966.3|41926.3|41984.1|41944.1|41962.7|41922.7|28
1654785030000|2022-06-09 14:30:30|41967.7|41927.7|41952.7|41912.7|41967.7|41927.7|41952.7|41912.7|18
1654785040000|2022-06-09 14:30:40|41949.1|41909.1|41951.3|41911.3|41954.1|41914.1|41927.7|41887.7|47
1654785050000|2022-06-09 14:30:50|41954.9|41914.9|41934.9|41894.9|41964.9|41924.9|41934.9|41894.9|14
1654785060000|2022-06-09 14:31:00|41939.9|41899.9|41936.3|41896.3|41959.9|41919.9|41934.9|41894.9|13
1654785070000|2022-06-09 14:31:10|41939.9|41899.9|41944.9|41904.9|41956.3|41916.3|41939.9|41899.9|16
1654785080000|2022-06-09 14:31:20|41942.1|41902.1|41899.1|41859.1|41954.9|41914.9|41899.1|41859.1|30
1654785090000|2022-06-09 14:31:30|41895.5|41855.5|41914.1|41874.1|41915.5|41875.5|41895.5|41855.5|15
1654785100000|2022-06-09 14:31:40|41917.7|41877.7|41914.1|41874.1|41924.1|41884.1|41914.1|41874.1|12
1654785110000|2022-06-09 14:31:50|41916.9|41876.9|41949.1|41909.1|41954.1|41914.1|41916.9|41876.9|6
1654785120000|2022-06-09 14:32:00|41957.7|41917.7|41984.1|41944.1|41997.7|41957.7|41957.7|41917.7|44
1654785130000|2022-06-09 14:32:10|41991.3|41951.3|42010.5|41970.5|42011.9|41971.9|41984.1|41944.1|34
1654785140000|2022-06-09 14:32:20|42015.5|41975.5|42000.5|41960.5|42020.5|41980.5|41991.9|41951.9|9
1654785150000|2022-06-09 14:32:30|42010.5|41970.5|42010.5|41970.5|42010.5|41970.5|42000.5|41960.5|12
1654785160000|2022-06-09 14:32:40|42005.5|41965.5|41980.5|41940.5|42010.5|41970.5|41980.5|41940.5|8
1654785170000|2022-06-09 14:32:50|41986.9|41946.9|41970.5|41930.5|41989.1|41949.1|41970.5|41930.5|10
1654785180000|2022-06-09 14:33:00|41965.5|41925.5|41975.5|41935.5|41985.5|41945.5|41961.9|41921.9|19
1654785190000|2022-06-09 14:33:10|41970.5|41930.5|41996.9|41956.9|42000.5|41960.5|41970.5|41930.5|32
1654785200000|2022-06-09 14:33:20|41990.5|41950.5|42000.5|41960.5|42001.9|41961.9|41990.5|41950.5|14
1654785210000|2022-06-09 14:33:30|42001.9|41961.9|41990.5|41950.5|42001.9|41961.9|41990.5|41950.5|9
1654785220000|2022-06-09 14:33:40|41986.8|41946.8|41969|41929|41990.5|41950.5|41964|41924|16
1654785230000|2022-06-09 14:33:50|41959|41919|41934|41894|41960.4|41920.4|41934|41894|19
1654785240000|2022-06-09 14:34:00|41927.6|41887.6|41947.6|41907.6|41947.6|41907.6|41924|41884|21
1654785250000|2022-06-09 14:34:10|41959|41919|41962.6|41922.6|41969|41929|41957.6|41917.6|16
1654785260000|2022-06-09 14:34:20|41959|41919|41975.4|41935.4|41975.4|41935.4|41954|41914|6
1654785270000|2022-06-09 14:34:30|41979|41939|41924|41884|41979|41939|41920.4|41880.4|21
1654785280000|2022-06-09 14:34:40|41927.6|41887.6|41941.8|41901.8|41945.4|41905.4|41927.6|41887.6|8
1654785290000|2022-06-09 14:34:50|41951.8|41911.8|41950.4|41910.4|41951.8|41911.8|41940.4|41900.4|10
1654785300000|2022-06-09 14:35:00|41955.4|41915.4|41931.8|41891.8|41956.8|41916.8|41931.8|41891.8|13
1654785310000|2022-06-09 14:35:10|41933.2|41893.2|41941.8|41901.8|41941.8|41901.8|41931.8|41891.8|6
1654785320000|2022-06-09 14:35:20|41946.8|41906.8|41950.4|41910.4|41960.4|41920.4|41941.8|41901.8|14
1654785330000|2022-06-09 14:35:30|41951.8|41911.8|41966.8|41926.8|41979|41939|41951.8|41911.8|31
1654785340000|2022-06-09 14:35:40|41970.4|41930.4|41971.8|41931.8|41981.8|41941.8|41966.8|41926.8|24
1654785350000|2022-06-09 14:35:50|41966.8|41926.8|41976.8|41936.8|41981.8|41941.8|41966.8|41926.8|19
1654785360000|2022-06-09 14:36:00|41971.8|41931.8|41991.8|41951.8|41991.8|41951.8|41971.8|41931.8|6
1654785370000|2022-06-09 14:36:10|41996.8|41956.8|42006.8|41966.8|42006.8|41966.8|41996.8|41956.8|13
1654785380000|2022-06-09 14:36:20|42016.8|41976.8|42039.6|41999.6|42039.6|41999.6|42011.8|41971.8|95
1654785390000|2022-06-09 14:36:30|42031|41991|42039.6|41999.6|42039.6|41999.6|42029.6|41989.6|12
1654785400000|2022-06-09 14:36:40|42034.6|41994.6|42023.2|41983.2|42034.6|41994.6|42023.2|41983.2|33
1654785410000|2022-06-09 14:36:50|42024.6|41984.6|42028.2|41988.2|42033.2|41993.2|42024.6|41984.6|14
1654785420000|2022-06-09 14:37:00|42024.6|41984.6|42033.2|41993.2|42033.2|41993.2|42024.6|41984.6|11
1654785430000|2022-06-09 14:37:10|42029.6|41989.6|42033.2|41993.2|42033.2|41993.2|42029.6|41989.6|1
1654785440000|2022-06-09 14:37:20|42039.6|41999.6|42036|41996|42039.6|41999.6|42024.6|41984.6|57
1654785450000|2022-06-09 14:37:30|42031|41991|42037.4|41997.4|42042.4|42002.4|42021|41981|45
1654785460000|2022-06-09 14:37:40|42042.4|42002.4|42042.4|42002.4|42042.4|42002.4|42037.4|41997.4|43
1654785470000|2022-06-09 14:37:50|42041|42001|42037.4|41997.4|42041|42001|42026|41986|12
1654785480000|2022-06-09 14:38:00|42038.8|41998.8|42057.4|42017.4|42066|42026|42038.8|41998.8|20
1654785490000|2022-06-09 14:38:10|42058.8|42018.8|42056|42016|42062.4|42022.4|42052.4|42012.4|22
1654785500000|2022-06-09 14:38:20|42057.4|42017.4|42057.4|42017.4|42057.4|42017.4|42046|42006|29
1654785510000|2022-06-09 14:38:30|42056|42016|42047.4|42007.4|42056|42016|42046|42006|13
1654785520000|2022-06-09 14:38:40|42048.8|42008.8|42056|42016|42066|42026|42048.8|42008.8|19
1654785530000|2022-06-09 14:38:50|42047.4|42007.4|42056|42016|42076|42036|42047.4|42007.4|13
1654785540000|2022-06-09 14:39:00|42047.4|42007.4|42062.4|42022.4|42068.8|42028.8|42047.4|42007.4|24
1654785550000|2022-06-09 14:39:10|42056|42016|42076|42036|42086|42046|42056|42016|24
1654785560000|2022-06-09 14:39:20|42071|42031|42051|42011|42079.6|42039.6|42046|42006|12
1654785570000|2022-06-09 14:39:30|42046|42006|42016|41976|42051|42011|42016|41976|21
1654785580000|2022-06-09 14:39:40|42017.4|41977.4|42019.6|41979.6|42019.6|41979.6|42016|41976|13
1654785590000|2022-06-09 14:39:50|42006|41966|41996|41956|42006|41966|41996|41956|14
1654785600000|2022-06-09 14:40:00|42006|41966|41980.4|41940.4|42007.4|41967.4|41971.8|41931.8|76
1654785610000|2022-06-09 14:40:10|41985.4|41945.4|42003.2|41963.2|42003.2|41963.2|41960.4|41920.4|25
1654785620000|2022-06-09 14:40:20|41991.8|41951.8|41963.2|41923.2|42008.2|41968.2|41963.2|41923.2|34
1654785630000|2022-06-09 14:40:30|41968.2|41928.2|41986|41946|41994.6|41954.6|41963.2|41923.2|18
1654785640000|2022-06-09 14:40:40|41991|41951|41977.4|41937.4|41991|41951|41977.4|41937.4|3
1654785650000|2022-06-09 14:40:50|41986|41946|41975.1|41935.1|42008.8|41968.8|41975.1|41935.1|12
1654785660000|2022-06-09 14:41:00|41976.5|41936.5|42005.1|41965.1|42015.1|41975.1|41976.5|41936.5|39
1654785670000|2022-06-09 14:41:10|42000.1|41960.1|42000.1|41960.1|42002.3|41962.3|42000.1|41960.1|5
1654785680000|2022-06-09 14:41:20|42010.1|41970.1|42025.1|41985.1|42025.1|41985.1|42005.1|41965.1|21
1654785690000|2022-06-09 14:41:30|42020.1|41980.1|42028.7|41988.7|42040.1|42000.1|42020.1|41980.1|25
1654785700000|2022-06-09 14:41:40|42025.1|41985.1|42030.1|41990.1|42035.1|41995.1|42018.7|41978.7|6
1654785710000|2022-06-09 14:41:50|42031.5|41991.5|42018.7|41978.7|42035.1|41995.1|42018.7|41978.7|19
1654785720000|2022-06-09 14:42:00|42020.1|41980.1|42018.7|41978.7|42020.1|41980.1|42018.7|41978.7|8
1654785730000|2022-06-09 14:42:10|42020.1|41980.1|42038.7|41998.7|42058.7|42018.7|42020.1|41980.1|15
1654785740000|2022-06-09 14:42:20|42028.7|41988.7|42018.7|41978.7|42030.1|41990.1|42018.7|41978.7|9
1654785750000|2022-06-09 14:42:30|42017.3|41977.3|42033.1|41993.1|42047.3|42007.3|42017.3|41977.3|7
1654785760000|2022-06-09 14:42:40|42029.5|41989.5|42041.7|42001.7|42041.7|42001.7|42029.5|41989.5|1
1654785770000|2022-06-09 14:42:50|42038.1|41998.1|42074.5|42034.5|42075.9|42035.9|42034.5|41994.5|12
1654785780000|2022-06-09 14:43:00|42069.5|42029.5|42074.5|42034.5|42085.9|42045.9|42049.5|42009.5|43
1654785790000|2022-06-09 14:43:10|42080.9|42040.9|42084.5|42044.5|42092.3|42052.3|42075.9|42035.9|22
1654785800000|2022-06-09 14:43:20|42075.9|42035.9|42064.5|42024.5|42080.9|42040.9|42044.5|42004.5|17
1654785810000|2022-06-09 14:43:30|42065.9|42025.9|42065.9|42025.9|42069.5|42029.5|42059.5|42019.5|39
1654785820000|2022-06-09 14:43:40|42060.9|42020.9|42084.5|42044.5|42104.5|42064.5|42059.5|42019.5|28
1654785830000|2022-06-09 14:43:50|42082.3|42042.3|42088.1|42048.1|42104.5|42064.5|42082.3|42042.3|7
1654785840000|2022-06-09 14:44:00|42089.5|42049.5|42074.5|42034.5|42101.7|42061.7|42073.1|42033.1|32
1654785850000|2022-06-09 14:44:10|42078.1|42038.1|42074.5|42034.5|42083.1|42043.1|42074.5|42034.5|9
1654785860000|2022-06-09 14:44:20|42069.5|42029.5|42056.7|42016.7|42073.1|42033.1|42039.5|41999.5|9
1654785870000|2022-06-09 14:44:30|42053.1|42013.1|42040.3|42000.3|42061.7|42021.7|42036.7|41996.7|13
1654785880000|2022-06-09 14:44:40|42036.7|41996.7|42040.3|42000.3|42041.7|42001.7|42036.7|41996.7|7
1654785890000|2022-06-09 14:44:50|42031.7|41991.7|42058.9|42018.9|42060.3|42020.3|42026.7|41986.7|10
1654785900000|2022-06-09 14:45:00|42060.3|42020.3|42055.3|42015.3|42060.3|42020.3|42050.3|42010.3|10
1654785910000|2022-06-09 14:45:10|42061.7|42021.7|42058.1|42018.1|42081.7|42041.7|42051.7|42011.7|16
1654785920000|2022-06-09 14:45:20|42053.1|42013.1|42071.7|42031.7|42081.7|42041.7|42053.1|42013.1|14
1654785930000|2022-06-09 14:45:30|42073.1|42033.1|42091.7|42051.7|42103.1|42063.1|42071.7|42031.7|41
1654785940000|2022-06-09 14:45:40|42093.1|42053.1|42080.9|42040.9|42098.1|42058.1|42064.5|42024.5|34
1654785950000|2022-06-09 14:45:50|42077.3|42037.3|42118.7|42078.7|42125.1|42085.1|42077.3|42037.3|35
1654785960000|2022-06-09 14:46:00|42113.7|42073.7|42100.9|42060.9|42135.1|42095.1|42097.3|42057.3|55
1654785970000|2022-06-09 14:46:10|42085.9|42045.9|42074.5|42034.5|42103.7|42063.7|42063.7|42023.7|24
1654785980000|2022-06-09 14:46:20|42078.7|42038.7|42079.5|42039.5|42087.3|42047.3|42068.1|42028.1|22
1654785990000|2022-06-09 14:46:30|42075.9|42035.9|42108.7|42068.7|42118.7|42078.7|42075.9|42035.9|14
1654786000000|2022-06-09 14:46:40|42107.3|42067.3|42123.1|42083.1|42129.5|42089.5|42099.5|42059.5|21
1654786010000|2022-06-09 14:46:50|42120.9|42080.9|42115.9|42075.9|42132.3|42092.3|42112.3|42072.3|11
1654786020000|2022-06-09 14:47:00|42117.3|42077.3|42130.1|42090.1|42135.1|42095.1|42117.3|42077.3|15
1654786030000|2022-06-09 14:47:10|42128.7|42088.7|42117.3|42077.3|42128.7|42088.7|42113.7|42073.7|6
1654786040000|2022-06-09 14:47:20|42118.7|42078.7|42117.3|42077.3|42128.7|42088.7|42105.1|42065.1|28
1654786050000|2022-06-09 14:47:30|42118.7|42078.7|42105.9|42065.9|42124.5|42084.5|42105.9|42065.9|7
1654786060000|2022-06-09 14:47:40|42107.3|42067.3|42083.1|42043.1|42107.3|42067.3|42075.9|42035.9|23
1654786070000|2022-06-09 14:47:50|42084.5|42044.5|42079.5|42039.5|42088.1|42048.1|42075.9|42035.9|3
1654786080000|2022-06-09 14:48:00|42085.9|42045.9|42084.5|42044.5|42099.5|42059.5|42083.1|42043.1|17
1654786090000|2022-06-09 14:48:10|42074.5|42034.5|42061.7|42021.7|42078.1|42038.1|42044.5|42004.5|30
1654786100000|2022-06-09 14:48:20|42043.9|42003.9|42040.3|42000.3|42050.3|42010.3|42031.7|41991.7|19
1654786110000|2022-06-09 14:48:30|42041.7|42001.7|42030.3|41990.3|42048.9|42008.9|42028.9|41988.9|17
1654786120000|2022-06-09 14:48:40|42028.9|41988.9|42029.7|41989.7|42030.3|41990.3|42003.9|41963.9|33
1654786130000|2022-06-09 14:48:50|42031.1|41991.1|42017.5|41977.5|42042.5|42002.5|42017.5|41977.5|12
1654786140000|2022-06-09 14:49:00|42013.9|41973.9|42030.3|41990.3|42032.5|41992.5|42013.9|41973.9|9
1654786150000|2022-06-09 14:49:10|42026.6|41986.6|42007.5|41967.5|42026.6|41986.6|41988.3|41948.3|33
1654786160000|2022-06-09 14:49:20|42006.1|41966.1|42002.5|41962.5|42007.5|41967.5|41996.1|41956.1|11
1654786170000|2022-06-09 14:49:30|42006.1|41966.1|41990.2|41950.2|42007.5|41967.5|41988.8|41948.8|8
1654786180000|2022-06-09 14:49:40|41988.8|41948.8|41983.8|41943.8|41990.2|41950.2|41983.8|41943.8|52
1654786190000|2022-06-09 14:49:50|41980.2|41940.2|41984.6|41944.6|41988.8|41948.8|41977.4|41937.4|18
1654786200000|2022-06-09 14:50:00|41981|41941|41971|41931|41997.4|41957.4|41971|41931|21
1654786210000|2022-06-09 14:50:10|41976|41936|41986|41946|41986|41946|41971|41931|10
1654786220000|2022-06-09 14:50:20|41987.4|41947.4|41986|41946|41987.4|41947.4|41982.4|41942.4|7
1654786230000|2022-06-09 14:50:30|41984.6|41944.6|41977.4|41937.4|41986|41946|41974.6|41934.6|5
1654786240000|2022-06-09 14:50:40|41986|41946|41986|41946|41991|41951|41976|41936|6
1654786250000|2022-06-09 14:50:50|41981|41941|41986|41946|41991|41951|41981|41941|15
1654786260000|2022-06-09 14:51:00|41991|41951|42017.4|41977.4|42017.4|41977.4|41991|41951|21
1654786270000|2022-06-09 14:51:10|42026|41986|42016|41976|42027.4|41987.4|42001|41961|21
1654786280000|2022-06-09 14:51:20|42014.6|41974.6|42009.6|41969.6|42018.2|41978.2|42009.6|41969.6|38
1654786290000|2022-06-09 14:51:30|41984.6|41944.6|41999.6|41959.6|42004.6|41964.6|41983.2|41943.2|13
1654786300000|2022-06-09 14:51:40|42003.2|41963.2|42031|41991|42044.6|42004.6|42003.2|41963.2|27
1654786310000|2022-06-09 14:51:50|42034.6|41994.6|42046|42006|42046|42006|42026|41986|21
1654786320000|2022-06-09 14:52:00|42049.6|42009.6|42057.4|42017.4|42067.4|42027.4|42038.8|41998.8|76
1654786330000|2022-06-09 14:52:10|42053.8|42013.8|42036|41996|42053.8|42013.8|42031|41991|39
1654786340000|2022-06-09 14:52:20|42043.2|42003.2|42037.4|41997.4|42046|42006|42036|41996|3
1654786350000|2022-06-09 14:52:30|42046|42006|42056|42016|42057.4|42017.4|42046|42006|7
1654786360000|2022-06-09 14:52:40|42052.4|42012.4|42055.2|42015.2|42068.8|42028.8|42051.6|42011.6|20
1654786370000|2022-06-09 14:52:50|42056.6|42016.6|42033.8|41993.8|42060.2|42020.2|42033.8|41993.8|7
1654786380000|2022-06-09 14:53:00|42030.2|41990.2|42028.8|41988.8|42037.4|41997.4|42028.8|41988.8|15
1654786390000|2022-06-09 14:53:10|42037.4|41997.4|42032.4|41992.4|42037.4|41997.4|42026|41986|10
1654786400000|2022-06-09 14:53:20|42037.4|41997.4|42006|41966|42037.4|41997.4|42006|41966|21
1654786410000|2022-06-09 14:53:30|42020.2|41980.2|42040.2|42000.2|42050.2|42010.2|42020.2|41980.2|28
1654786420000|2022-06-09 14:53:40|42041.6|42001.6|42080.2|42040.2|42080.2|42040.2|42041.6|42001.6|36
1654786430000|2022-06-09 14:53:50|42071.6|42031.6|42086.6|42046.6|42090.2|42050.2|42071.6|42031.6|17
1654786440000|2022-06-09 14:54:00|42090.2|42050.2|42115.8|42075.8|42115.8|42075.8|42090.2|42050.2|23
1654786450000|2022-06-09 14:54:10|42119.4|42079.4|42097.2|42057.2|42125.8|42085.8|42097.2|42057.2|17
1654786460000|2022-06-09 14:54:20|42102.2|42062.2|42087.2|42047.2|42102.2|42062.2|42087.2|42047.2|30
1654786470000|2022-06-09 14:54:30|42088.6|42048.6|42077.2|42037.2|42088.6|42048.6|42068.6|42028.6|56
1654786480000|2022-06-09 14:54:40|42068.6|42028.6|42100.6|42060.6|42102.8|42062.8|42068.6|42028.6|87
1654786490000|2022-06-09 14:54:50|42097|42057|42103.4|42063.4|42108.4|42068.4|42088.4|42048.4|84
1654786500000|2022-06-09 14:55:00|42104.8|42064.8|42123.4|42083.4|42130.6|42090.6|42098.4|42058.4|35
1654786510000|2022-06-09 14:55:10|42122|42082|42118.3|42078.3|42123.3|42083.3|42112|42072|8
1654786520000|2022-06-09 14:55:20|42123.3|42083.3|42127.8|42087.8|42134.2|42094.2|42118.3|42078.3|18
1654786530000|2022-06-09 14:55:30|42124.2|42084.2|42122.8|42082.8|42125.5|42085.5|42112.8|42072.8|10
1654786540000|2022-06-09 14:55:40|42101.9|42061.9|42104.7|42064.7|42106.1|42066.1|42100.5|42060.5|18
1654786550000|2022-06-09 14:55:50|42097.5|42057.5|42085.5|42045.5|42097.5|42057.5|42081.9|42041.9|29
1654786560000|2022-06-09 14:56:00|42086.9|42046.9|42104.7|42064.7|42104.7|42064.7|42083.3|42043.3|19
1654786570000|2022-06-09 14:56:10|42106.1|42066.1|42090.5|42050.5|42115.5|42075.5|42090.5|42050.5|19
1654786580000|2022-06-09 14:56:20|42086.9|42046.9|42063.3|42023.3|42096.9|42056.9|42063.3|42023.3|14
1654786590000|2022-06-09 14:56:30|42056.9|42016.9|42055.5|42015.5|42065.5|42025.5|42048.3|42008.3|15
1654786600000|2022-06-09 14:56:40|42060.5|42020.5|42045.5|42005.5|42061.9|42021.9|42045.5|42005.5|7
1654786610000|2022-06-09 14:56:50|42046.9|42006.9|42046.9|42006.9|42056.9|42016.9|42040.5|42000.5|8
1654786620000|2022-06-09 14:57:00|42051.9|42011.9|42046.9|42006.9|42051.9|42011.9|42046.9|42006.9|7
1654786630000|2022-06-09 14:57:10|42048.3|42008.3|42051.9|42011.9|42056.9|42016.9|42048.3|42008.3|7
1654786640000|2022-06-09 14:57:20|42058.3|42018.3|42066.9|42026.9|42066.9|42026.9|42056.9|42016.9|7
1654786650000|2022-06-09 14:57:30|42086.9|42046.9|42095.5|42055.5|42104.1|42064.1|42086.9|42046.9|14
1654786660000|2022-06-09 14:57:40|42085.5|42045.5|42085.5|42045.5|42089.1|42049.1|42075.5|42035.5|19
1654786670000|2022-06-09 14:57:50|42084.1|42044.1|42074.1|42034.1|42087.7|42047.7|42074.1|42034.1|8
1654786680000|2022-06-09 14:58:00|42069.1|42029.1|42085.5|42045.5|42085.5|42045.5|42069.1|42029.1|18
1654786690000|2022-06-09 14:58:10|42086.9|42046.9|42101.9|42061.9|42105.5|42065.5|42086.9|42046.9|8
1654786700000|2022-06-09 14:58:20|42096.9|42056.9|42061.9|42021.9|42100.5|42060.5|42061.9|42021.9|11
1654786710000|2022-06-09 14:58:30|42066.9|42026.9|42056.9|42016.9|42068.3|42028.3|42055.5|42015.5|5
1654786720000|2022-06-09 14:58:40|42055.5|42015.5|42055.5|42015.5|42065.5|42025.5|42050.5|42010.5|12
1654786730000|2022-06-09 14:58:50|42054.1|42014.1|42075.5|42035.5|42080.5|42040.5|42051.9|42011.9|27
1654786740000|2022-06-09 14:59:00|42080.5|42040.5|42108.3|42068.3|42121.9|42081.9|42080.5|42040.5|29
1654786750000|2022-06-09 14:59:10|42106.9|42066.9|42085.5|42045.5|42106.9|42066.9|42080.5|42040.5|14
1654786760000|2022-06-09 14:59:20|42084.1|42044.1|42094.1|42054.1|42094.1|42054.1|42084.1|42044.1|10
1654786770000|2022-06-09 14:59:30|42100.5|42060.5|42094.1|42054.1|42100.5|42060.5|42090.5|42050.5|6
1654786780000|2022-06-09 14:59:40|42095.5|42055.5|42051.3|42011.3|42095.5|42055.5|42051.3|42011.3|14
1654786790000|2022-06-09 14:59:50|42054.9|42014.9|42053.5|42013.5|42061.3|42021.3|42033.5|41993.5|39
1654786800000|2022-06-09 15:00:00|42058.5|42018.5|42067.1|42027.1|42088.5|42048.5|42058.5|42018.5|20
1654786810000|2022-06-09 15:00:10|42073.5|42033.5|42095.7|42055.7|42097.1|42057.1|42073.5|42033.5|7
1654786820000|2022-06-09 15:00:20|42092.1|42052.1|42077.1|42037.1|42092.1|42052.1|42067.1|42027.1|3
1654786830000|2022-06-09 15:00:30|42080.7|42040.7|42059.9|42019.9|42080.7|42040.7|42051.3|42011.3|22
1654786840000|2022-06-09 15:00:40|42061.3|42021.3|42046.3|42006.3|42062.7|42022.7|42041.3|42001.3|7
1654786850000|2022-06-09 15:00:50|42049.9|42009.9|42064.9|42024.9|42066.3|42026.3|42049.9|42009.9|1
1654786860000|2022-06-09 15:01:00|42066.3|42026.3|42071.3|42031.3|42082.7|42042.7|42062.7|42022.7|35
1654786870000|2022-06-09 15:01:10|42074.9|42034.9|42072.7|42032.7|42086.3|42046.3|42066.3|42026.3|7
1654786880000|2022-06-09 15:01:20|42071.3|42031.3|42070.7|42030.7|42075.7|42035.7|42049.3|42009.3|27
1654786890000|2022-06-09 15:01:30|42072.1|42032.1|42080.7|42040.7|42085.7|42045.7|42067.1|42027.1|17
1654786900000|2022-06-09 15:01:40|42085.7|42045.7|42084.9|42044.9|42092.1|42052.1|42078.5|42038.5|15
1654786910000|2022-06-09 15:01:50|42079.9|42039.9|42096.3|42056.3|42102.7|42062.7|42079.9|42039.9|16
1654786920000|2022-06-09 15:02:00|42097.7|42057.7|42146.3|42106.3|42151.3|42111.3|42097.7|42057.7|52
1654786930000|2022-06-09 15:02:10|42149.9|42109.9|42132.7|42092.7|42152.7|42112.7|42121.3|42081.3|47
1654786940000|2022-06-09 15:02:20|42131.3|42091.3|42116.3|42076.3|42132.7|42092.7|42111.3|42071.3|33
1654786950000|2022-06-09 15:02:30|42111.3|42071.3|42088.5|42048.5|42114.9|42074.9|42088.5|42048.5|18
1654786960000|2022-06-09 15:02:40|42092.1|42052.1|42078.5|42038.5|42093.5|42053.5|42078.5|42038.5|4
1654786970000|2022-06-09 15:02:50|42085.7|42045.7|42041.5|42001.5|42085.7|42045.7|42041.5|42001.5|18
1654786980000|2022-06-09 15:03:00|42042.9|42002.9|42052.9|42012.9|42064.3|42024.3|42042.9|42002.9|18
1654786990000|2022-06-09 15:03:10|42044.3|42004.3|42079.9|42039.9|42084.9|42044.9|42044.3|42004.3|32
1654787000000|2022-06-09 15:03:20|42078.5|42038.5|42081.2|42041.2|42087.6|42047.6|42069|42029|18
1654787010000|2022-06-09 15:03:30|42082.6|42042.6|42081.2|42041.2|42104|42064|42081.2|42041.2|36
1654787020000|2022-06-09 15:03:40|42082.6|42042.6|42077.1|42037.1|42089.8|42049.8|42077.1|42037.1|6
1654787030000|2022-06-09 15:03:50|42078.4|42038.4|42074.3|42034.3|42094.8|42054.8|42053.4|42013.4|64
1654787040000|2022-06-09 15:04:00|42079.3|42039.3|42074.3|42034.3|42097.9|42057.9|42074.3|42034.3|23
1654787050000|2022-06-09 15:04:10|42072.9|42032.9|42064.3|42024.3|42074.3|42034.3|42059.3|42019.3|15
1654787060000|2022-06-09 15:04:20|42064.2|42024.2|42037|41997|42064.2|42024.2|42037|41997|13
1654787070000|2022-06-09 15:04:30|42038.4|41998.4|42055.6|42015.6|42060.6|42020.6|42038.4|41998.4|7
1654787080000|2022-06-09 15:04:40|42057|42017|42047|42007|42057|42017|42045.6|42005.6|3
1654787090000|2022-06-09 15:04:50|42045.6|42005.6|42058.4|42018.4|42069.8|42029.8|42035.6|41995.6|14
1654787100000|2022-06-09 15:05:00|42059.8|42019.8|42049.8|42009.8|42078.4|42038.4|42049.8|42009.8|21
1654787110000|2022-06-09 15:05:10|42048.4|42008.4|42039.8|41999.8|42048.4|42008.4|42039.8|41999.8|5
1654787120000|2022-06-09 15:05:20|42033.4|41993.4|42038.4|41998.4|42048.4|42008.4|42028.4|41988.4|9
1654787130000|2022-06-09 15:05:30|42042|42002|42015.6|41975.6|42042|42002|42015.6|41975.6|34
1654787140000|2022-06-09 15:05:40|42008.4|41968.4|42029.8|41989.8|42031.2|41991.2|42007|41967|12
1654787150000|2022-06-09 15:05:50|42028.4|41988.4|42034.8|41994.8|42036.2|41996.2|42021.2|41981.2|5
1654787160000|2022-06-09 15:06:00|42044.8|42004.8|42054.8|42014.8|42054.8|42014.8|42041.2|42001.2|32
1654787170000|2022-06-09 15:06:10|42049.8|42009.8|42034.8|41994.8|42049.8|42009.8|42034.8|41994.8|8
1654787180000|2022-06-09 15:06:20|42043.4|42003.4|41984.2|41944.2|42043.4|42003.4|41976.4|41936.4|40
1654787190000|2022-06-09 15:06:30|41980|41940|41971.4|41931.4|41991.4|41951.4|41971.4|41931.4|37
1654787200000|2022-06-09 15:06:40|41972.8|41932.8|41950|41910|41977.8|41937.8|41932.8|41892.8|18
1654787210000|2022-06-09 15:06:50|41951.4|41911.4|41917.2|41877.2|41951.4|41911.4|41907.2|41867.2|45
1654787220000|2022-06-09 15:07:00|41918.6|41878.6|41928.6|41888.6|41938.6|41898.6|41918.6|41878.6|27
1654787230000|2022-06-09 15:07:10|41927.2|41887.2|41928.6|41888.6|41943.6|41903.6|41917.2|41877.2|20
1654787240000|2022-06-09 15:07:20|41927.2|41887.2|41907.2|41867.2|41943.6|41903.6|41907.2|41867.2|16
1654787250000|2022-06-09 15:07:30|41912.2|41872.2|41928.6|41888.6|41938.6|41898.6|41912.2|41872.2|18
1654787260000|2022-06-09 15:07:40|41943.6|41903.6|41941.4|41901.4|41951.4|41911.4|41941.4|41901.4|3
1654787270000|2022-06-09 15:07:50|41950|41910|41931.4|41891.4|41961.4|41921.4|41931.4|41891.4|17
1654787280000|2022-06-09 15:08:00|41940|41900|41940|41900|41940|41900|41931.4|41891.4|20
1654787290000|2022-06-09 15:08:10|41930|41890|41895|41855|41930|41890|41885|41845|14
1654787300000|2022-06-09 15:08:20|41901.4|41861.4|41865|41825|41901.4|41861.4|41858.6|41818.6|56
1654787310000|2022-06-09 15:08:30|41868.6|41828.6|41848.6|41808.6|41868.6|41828.6|41843.6|41803.6|17
1654787320000|2022-06-09 15:08:40|41843.6|41803.6|41817.2|41777.2|41843.6|41803.6|41817.2|41777.2|6
1654787330000|2022-06-09 15:08:50|41825.8|41785.8|41842.2|41802.2|41842.2|41802.2|41820.8|41780.8|7
1654787340000|2022-06-09 15:09:00|41852.2|41812.2|41878.6|41838.6|41878.6|41838.6|41848.6|41808.6|13
1654787350000|2022-06-09 15:09:10|41883.6|41843.6|41865|41825|41885|41845|41861.4|41821.4|10
1654787360000|2022-06-09 15:09:20|41868.6|41828.6|41871.4|41831.4|41875|41835|41863.6|41823.6|15
1654787370000|2022-06-09 15:09:30|41885|41845|41885|41845|41900|41860|41881.4|41841.4|25
1654787380000|2022-06-09 15:09:40|41881.4|41841.4|41863.6|41823.6|41881.4|41841.4|41847.2|41807.2|17
1654787390000|2022-06-09 15:09:50|41861.4|41821.4|41852.2|41812.2|41868.6|41828.6|41848.6|41808.6|9
1654787400000|2022-06-09 15:10:00|41853.6|41813.6|41871.4|41831.4|41885|41845|41853.6|41813.6|22
1654787410000|2022-06-09 15:10:10|41870|41830|41871.4|41831.4|41875|41835|41870|41830|1
1654787420000|2022-06-09 15:10:20|41870|41830|41870|41830|41870|41830|41866.4|41826.4|1
1654787430000|2022-06-09 15:10:30|41880|41840|41920.6|41880.6|41925.6|41885.6|41880|41840|19
1654787440000|2022-06-09 15:10:40|41924.2|41884.2|41910.6|41870.6|41924.2|41884.2|41897.8|41857.8|18
1654787450000|2022-06-09 15:10:50|41914.2|41874.2|41924.2|41884.2|41924.2|41884.2|41914.2|41874.2|1
1654787460000|2022-06-09 15:11:00|41920.6|41880.6|41904.2|41864.2|41924.2|41884.2|41904.2|41864.2|11
1654787470000|2022-06-09 15:11:10|41902.8|41862.8|41896.4|41856.4|41907.8|41867.8|41891.4|41851.4|10
1654787480000|2022-06-09 15:11:20|41895|41855|41891.4|41851.4|41900|41860|41891.4|41851.4|0
1654787490000|2022-06-09 15:11:30|41892.8|41852.8|41900|41860|41900|41860|41892.8|41852.8|2
1654787500000|2022-06-09 15:11:40|41907.8|41867.8|41941.4|41901.4|41945|41905|41907.8|41867.8|14
1654787510000|2022-06-09 15:11:50|41942.8|41902.8|41956.9|41916.9|41965.5|41925.5|41937.8|41897.8|24
1654787520000|2022-06-09 15:12:00|41958.3|41918.3|41965.5|41925.5|41970.5|41930.5|41958.3|41918.3|13
1654787530000|2022-06-09 15:12:10|41975.5|41935.5|41975.5|41935.5|41986.9|41946.9|41975.5|41935.5|15
1654787540000|2022-06-09 15:12:20|41971.9|41931.9|41975.5|41935.5|41975.5|41935.5|41971.9|41931.9|7
1654787550000|2022-06-09 15:12:30|41960.5|41920.5|41975.5|41935.5|41975.5|41935.5|41952.7|41912.7|18
1654787560000|2022-06-09 15:12:40|41979.1|41939.1|41975.5|41935.5|41979.1|41939.1|41964.1|41924.1|16
1654787570000|2022-06-09 15:12:50|41974.1|41934.1|41984.1|41944.1|41996.9|41956.9|41974.1|41934.1|6
1654787580000|2022-06-09 15:13:00|41980.5|41940.5|42004.1|41964.1|42004.1|41964.1|41980.5|41940.5|14
1654787590000|2022-06-09 15:13:10|42005.5|41965.5|41992.7|41952.7|42005.5|41965.5|41979.1|41939.1|5
1654787600000|2022-06-09 15:13:20|41994.1|41954.1|42025.5|41985.5|42025.5|41985.5|41994.1|41954.1|16
1654787610000|2022-06-09 15:13:30|42045.5|42005.5|42040.5|42000.5|42045.5|42005.5|42030.5|41990.5|9
1654787620000|2022-06-09 15:13:40|42035.5|41995.5|42035.5|41995.5|42045.5|42005.5|42034.1|41994.1|10
1654787630000|2022-06-09 15:13:50|42039.1|41999.1|42037.7|41997.7|42049.1|42009.1|42037.7|41997.7|7
1654787640000|2022-06-09 15:14:00|42041.3|42001.3|42032.7|41992.7|42044.1|42004.1|42032.7|41992.7|15
1654787650000|2022-06-09 15:14:10|42031.3|41991.3|42012.7|41972.7|42031.3|41991.3|42012.7|41972.7|8
1654787660000|2022-06-09 15:14:20|42027.7|41987.7|42004.1|41964.1|42031.3|41991.3|41982.7|41942.7|15
1654787670000|2022-06-09 15:14:30|42000.5|41960.5|42046.9|42006.9|42046.9|42006.9|42000.5|41960.5|23
1654787680000|2022-06-09 15:14:40|42045.5|42005.5|42036.9|41996.9|42048.3|42008.3|42033.3|41993.3|8
1654787690000|2022-06-09 15:14:50|42040.5|42000.5|42031.9|41991.9|42040.5|42000.5|42026.9|41986.9|0
1654787700000|2022-06-09 15:15:00|42035.5|41995.5|42005.5|41965.5|42035.5|41995.5|41986.9|41946.9|18
1654787710000|2022-06-09 15:15:10|42015.5|41975.5|42011.9|41971.9|42016.9|41976.9|42006.9|41966.9|4
1654787720000|2022-06-09 15:15:20|42006.9|41966.9|42015.5|41975.5|42016.9|41976.9|42006.9|41966.9|4
1654787730000|2022-06-09 15:15:30|42016.9|41976.9|42016.9|41976.9|42021.9|41981.9|42011.9|41971.9|8
1654787740000|2022-06-09 15:15:40|42011.9|41971.9|42021.9|41981.9|42021.9|41981.9|42011.9|41971.9|2
1654787750000|2022-06-09 15:15:50|42018.3|41978.3|42016.9|41976.9|42026.9|41986.9|42016.9|41976.9|11
1654787760000|2022-06-09 15:16:00|42020.5|41980.5|42021.9|41981.9|42026.9|41986.9|42015.5|41975.5|12
1654787770000|2022-06-09 15:16:10|42025.5|41985.5|42006.9|41966.9|42025.5|41985.5|42006.9|41966.9|6
1654787780000|2022-06-09 15:16:20|42010.5|41970.5|42015.5|41975.5|42015.5|41975.5|42010.5|41970.5|0
1654787790000|2022-06-09 15:16:30|42006.9|41966.9|41990.5|41950.5|42015.5|41975.5|41986.9|41946.9|69
1654787800000|2022-06-09 15:16:40|41986.9|41946.9|41959.1|41919.1|41995.5|41955.5|41949.1|41909.1|13
1654787810000|2022-06-09 15:16:50|41954.1|41914.1|41950.5|41910.5|41960.5|41920.5|41945.5|41905.5|6
1654787820000|2022-06-09 15:17:00|41953.3|41913.3|41964.1|41924.1|41965.5|41925.5|41945.5|41905.5|5
1654787830000|2022-06-09 15:17:10|41965.5|41925.5|41934.1|41894.1|41965.5|41925.5|41934.1|41894.1|2
1654787840000|2022-06-09 15:17:20|41937.7|41897.7|41954.9|41914.9|41954.9|41914.9|41934.1|41894.1|5
1654787850000|2022-06-09 15:17:30|41953.5|41913.5|41952.7|41912.7|41953.5|41913.5|41942.7|41902.7|5
1654787860000|2022-06-09 15:17:40|41944.1|41904.1|41932.7|41892.7|41947.7|41907.7|41932.7|41892.7|2
1654787870000|2022-06-09 15:17:50|41922.7|41882.7|41919.1|41879.1|41922.7|41882.7|41914.1|41874.1|4
1654787880000|2022-06-09 15:18:00|41924.1|41884.1|41927.7|41887.7|41937.7|41897.7|41922.7|41882.7|19
1654787890000|2022-06-09 15:18:10|41923.5|41883.5|41927.7|41887.7|41931.3|41891.3|41923.5|41883.5|6
1654787900000|2022-06-09 15:18:20|41922.7|41882.7|41871.3|41831.3|41927.7|41887.7|41871.3|41831.3|10
1654787910000|2022-06-09 15:18:30|41854.1|41814.1|41864.1|41824.1|41864.1|41824.1|41854.1|41814.1|9
1654787920000|2022-06-09 15:18:40|41861.3|41821.3|41877.7|41837.7|41877.7|41837.7|41861.3|41821.3|7
1654787930000|2022-06-09 15:18:50|41876.3|41836.3|41817.7|41777.7|41876.3|41836.3|41817.7|41777.7|30
1654787940000|2022-06-09 15:19:00|41819.1|41779.1|41817.7|41777.7|41831.3|41791.3|41801.3|41761.3|36
1654787950000|2022-06-09 15:19:10|41822.7|41782.7|41821.3|41781.3|41831.3|41791.3|41821.3|41781.3|6
1654787960000|2022-06-09 15:19:20|41797.7|41757.7|41824.1|41784.1|41829.1|41789.1|41797.7|41757.7|22
1654787970000|2022-06-09 15:19:30|41825.4|41785.4|41836.8|41796.8|41836.8|41796.8|41825.4|41785.4|4
1654787980000|2022-06-09 15:19:40|41835.4|41795.4|41810.4|41770.4|41836.8|41796.8|41810.4|41770.4|4
1654787990000|2022-06-09 15:19:50|41811.8|41771.8|41822.7|41782.7|41829|41789|41811.8|41771.8|4
1654788000000|2022-06-09 15:20:00|41822.6|41782.6|41842.6|41802.6|41842.6|41802.6|41807.6|41767.6|22
1654788010000|2022-06-09 15:20:10|41834|41794|41827.6|41787.6|41834|41794|41827.6|41787.6|19
1654788020000|2022-06-09 15:20:20|41831.2|41791.2|41787.6|41747.6|41837.6|41797.6|41787.6|41747.6|33
1654788030000|2022-06-09 15:20:30|41789|41749|41764.8|41724.8|41789|41749|41758.5|41718.5|67
1654788040000|2022-06-09 15:20:40|41769.8|41729.8|41781.2|41741.2|41781.2|41741.2|41759.8|41719.8|9
1654788050000|2022-06-09 15:20:50|41791.2|41751.2|41801.2|41761.2|41801.2|41761.2|41791.2|41751.2|4
1654788060000|2022-06-09 15:21:00|41807.6|41767.6|41799.8|41759.8|41811.2|41771.2|41799.8|41759.8|13
1654788070000|2022-06-09 15:21:10|41801.2|41761.2|41819.8|41779.8|41819.8|41779.8|41801.2|41761.2|21
1654788080000|2022-06-09 15:21:20|41816.2|41776.2|41824.8|41784.8|41824.8|41784.8|41811.2|41771.2|3
1654788090000|2022-06-09 15:21:30|41829.8|41789.8|41841.2|41801.2|41841.2|41801.2|41829.8|41789.8|5
1654788100000|2022-06-09 15:21:40|41839.8|41799.8|41869.8|41829.8|41869.8|41829.8|41839.8|41799.8|21
1654788110000|2022-06-09 15:21:50|41879.8|41839.8|41866.2|41826.2|41891.2|41851.2|41866.2|41826.2|32
1654788120000|2022-06-09 15:22:00|41871.2|41831.2|41871.2|41831.2|41881.2|41841.2|41869.8|41829.8|10
1654788130000|2022-06-09 15:22:10|41879.8|41839.8|41852.6|41812.6|41879.8|41839.8|41841.2|41801.2|11
1654788140000|2022-06-09 15:22:20|41854.8|41814.8|41839.8|41799.8|41854.8|41814.8|41839.8|41799.8|6
1654788150000|2022-06-09 15:22:30|41841.2|41801.2|41849.8|41809.8|41849.8|41809.8|41841.2|41801.2|2
1654788160000|2022-06-09 15:22:40|41871.2|41831.2|41879.8|41839.8|41879.8|41839.8|41871.2|41831.2|5
1654788170000|2022-06-09 15:22:50|41861.2|41821.2|41871.2|41831.2|41876.2|41836.2|41861.2|41821.2|10
1654788180000|2022-06-09 15:23:00|41876.2|41836.2|41901.2|41861.2|41901.2|41861.2|41876.2|41836.2|5
1654788190000|2022-06-09 15:23:10|41893.4|41853.4|41889.8|41849.8|41903.4|41863.4|41889.8|41849.8|18
1654788200000|2022-06-09 15:23:20|41893.4|41853.4|41878.4|41838.4|41893.4|41853.4|41878.4|41838.4|5
1654788210000|2022-06-09 15:23:30|41883.4|41843.4|41893.4|41853.4|41897|41857|41883.4|41843.4|7
1654788220000|2022-06-09 15:23:40|41898.4|41858.4|41908.4|41868.4|41908.4|41868.4|41898.4|41858.4|4
1654788230000|2022-06-09 15:23:50|41907|41867|41892|41852|41908.4|41868.4|41888.4|41848.4|4
1654788240000|2022-06-09 15:24:00|41888.4|41848.4|41893.4|41853.4|41904.8|41864.8|41888.4|41848.4|9
1654788250000|2022-06-09 15:24:10|41903.4|41863.4|41907|41867|41908.4|41868.4|41898.4|41858.4|9
1654788260000|2022-06-09 15:24:20|41903.4|41863.4|41898.4|41858.4|41908.4|41868.4|41894.8|41854.8|3
1654788270000|2022-06-09 15:24:30|41902|41862|41898.4|41858.4|41902|41862|41888.4|41848.4|10
1654788280000|2022-06-09 15:24:40|41894.8|41854.8|41904.8|41864.8|41904.8|41864.8|41894.8|41854.8|3
1654788290000|2022-06-09 15:24:50|41908.4|41868.4|41908.4|41868.4|41908.4|41868.4|41908.4|41868.4|2
1654788300000|2022-06-09 15:25:00|41912|41872|41933.4|41893.4|41939.8|41899.8|41912|41872|13
1654788310000|2022-06-09 15:25:10|41938.4|41898.4|41943.4|41903.4|41947|41907|41933.4|41893.4|85
1654788320000|2022-06-09 15:25:20|41953.4|41913.4|41964.8|41924.8|41964.8|41924.8|41953.4|41913.4|12
1654788330000|2022-06-09 15:25:30|41963.4|41923.4|41983.4|41943.4|41983.4|41943.4|41959.8|41919.8|26
1654788340000|2022-06-09 15:25:40|41988.4|41948.4|41983.4|41943.4|41993.4|41953.4|41983.4|41943.4|12
1654788350000|2022-06-09 15:25:50|41979.8|41939.8|41968.4|41928.4|41979.8|41939.8|41968.4|41928.4|10
1654788360000|2022-06-09 15:26:00|41963.4|41923.4|41973.4|41933.4|41978.4|41938.4|41963.4|41923.4|19
1654788370000|2022-06-09 15:26:10|41978.4|41938.4|41978.4|41938.4|41978.4|41938.4|41973.4|41933.4|7
1654788380000|2022-06-09 15:26:20|41977|41937|41981.2|41941.2|41981.2|41941.2|41977|41937|49
1654788390000|2022-06-09 15:26:30|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41986.2|41946.2|12
1654788400000|2022-06-09 15:26:40|||||||||1
1654788410000|2022-06-09 15:26:50|41991.2|41951.2|41994.8|41954.8|41994.8|41954.8|41991.2|41951.2|4
1654788420000|2022-06-09 15:27:00|41991.2|41951.2|41994.8|41954.8|42003.4|41963.4|41991.2|41951.2|7
1654788430000|2022-06-09 15:27:10|41998.4|41958.4|41989.8|41949.8|41999.8|41959.8|41989.8|41949.8|0
1654788440000|2022-06-09 15:27:20|41981.2|41941.2|41986.2|41946.2|41989.8|41949.8|41981.2|41941.2|8
1654788450000|2022-06-09 15:27:30|41989.8|41949.8|41991.2|41951.2|41996.2|41956.2|41984.8|41944.8|13
1654788460000|2022-06-09 15:27:40|41989.8|41949.8|41949.8|41909.8|41991.2|41951.2|41949.8|41909.8|22
1654788470000|2022-06-09 15:27:50|41951.2|41911.2|41925.6|41885.6|41959.8|41919.8|41925.6|41885.6|26
1654788480000|2022-06-09 15:28:00|41927|41887|41937|41897|41937|41897|41927|41887|9
1654788490000|2022-06-09 15:28:10|41929.8|41889.8|41914.2|41874.2|41937|41897|41914.2|41874.2|13
1654788500000|2022-06-09 15:28:20|41905.6|41865.6|41890.6|41850.6|41910.6|41870.6|41885.6|41845.6|4
1654788510000|2022-06-09 15:28:30|41894.2|41854.2|41889.2|41849.2|41909.2|41869.2|41889.2|41849.2|10
1654788520000|2022-06-09 15:28:40|41890.6|41850.6|41879.2|41839.2|41894.2|41854.2|41879.2|41839.2|3
1654788530000|2022-06-09 15:28:50|41877.8|41837.8|41879.2|41839.2|41889.2|41849.2|41874.2|41834.2|5
1654788540000|2022-06-09 15:29:00|41894.2|41854.2|41929.2|41889.2|41934.2|41894.2|41894.2|41854.2|14
1654788550000|2022-06-09 15:29:10|41932.8|41892.8|41922.8|41882.8|41934.2|41894.2|41922.8|41882.8|5
1654788560000|2022-06-09 15:29:20|41924.2|41884.2|41949.1|41909.1|41949.2|41909.2|41919.2|41879.2|4
1654788570000|2022-06-09 15:29:30|41944.1|41904.1|41939.1|41899.1|41944.1|41904.1|41939.1|41899.1|3
1654788580000|2022-06-09 15:29:40|41942.8|41902.8|41922.7|41882.7|41942.8|41902.8|41922.7|41882.7|7
1654788590000|2022-06-09 15:29:50|41924.1|41884.1|41912.7|41872.7|41929.1|41889.1|41907.7|41867.7|3
1654788600000|2022-06-09 15:30:00|41919.1|41879.1|41934.1|41894.1|41935.5|41895.5|41909.1|41869.1|11
1654788610000|2022-06-09 15:30:10|41935.5|41895.5|41935.5|41895.5|41944.1|41904.1|41935.5|41895.5|3
1654788620000|2022-06-09 15:30:20|41934.1|41894.1|41925.5|41885.5|41934.1|41894.1|41925.5|41885.5|4
1654788630000|2022-06-09 15:30:30|41929.1|41889.1|41934.1|41894.1|41934.1|41894.1|41925.5|41885.5|2
1654788640000|2022-06-09 15:30:40|41939.1|41899.1|41945.5|41905.5|41950.5|41910.5|41939.1|41899.1|5
1654788650000|2022-06-09 15:30:50|41944.1|41904.1|41945.5|41905.5|41964.1|41924.1|41924.1|41884.1|10
1654788660000|2022-06-09 15:31:00|41944.1|41904.1|41950.5|41910.5|41959.1|41919.1|41944.1|41904.1|9
1654788680000|2022-06-09 15:31:20|41954.1|41914.1|41934.1|41894.1|41954.1|41914.1|41934.1|41894.1|6
1654788690000|2022-06-09 15:31:30|41941.3|41901.3|41947.7|41907.7|41954.1|41914.1|41937.7|41897.7|6
1654788700000|2022-06-09 15:31:40|41944.1|41904.1|41942.7|41902.7|41952.7|41912.7|41942.7|41902.7|4
1654788710000|2022-06-09 15:31:50|41944.1|41904.1|41921.3|41881.3|41947.7|41907.7|41921.3|41881.3|8
1654788720000|2022-06-09 15:32:00|41931.3|41891.3|41941.3|41901.3|41946.3|41906.3|41921.3|41881.3|21
1654788730000|2022-06-09 15:32:10|41951.3|41911.3|41942.7|41902.7|41951.3|41911.3|41942.7|41902.7|8
1654788740000|2022-06-09 15:32:20|41947.7|41907.7|41961.3|41921.3|41962.7|41922.7|41947.7|41907.7|4
1654788750000|2022-06-09 15:32:30|41967.7|41927.7|41962.7|41922.7|41967.7|41927.7|41951.3|41911.3|5
1654788760000|2022-06-09 15:32:40|41966.3|41926.3|41968.3|41928.3|41968.3|41928.3|41961.9|41921.9|10
1654788770000|2022-06-09 15:32:50|41973.3|41933.3|41971.9|41931.9|41973.3|41933.3|41968.3|41928.3|5
1654788780000|2022-06-09 15:33:00|41966.9|41926.9|41968.3|41928.3|41968.3|41928.3|41956.9|41916.9|15
1654788790000|2022-06-09 15:33:10|41973.3|41933.3|41968.3|41928.3|41978.9|41938.9|41968.3|41928.3|11
1654788800000|2022-06-09 15:33:20|41966.9|41926.9|41978.3|41938.3|41978.3|41938.3|41966.9|41926.9|2
1654788810000|2022-06-09 15:33:30|41988.3|41948.3|41988.3|41948.3|41988.3|41948.3|41978.3|41938.3|8
1654788820000|2022-06-09 15:33:40|41990.5|41950.5|41998.3|41958.3|41999.7|41959.7|41990.5|41950.5|6
1654788830000|2022-06-09 15:33:50|41988.3|41948.3|41983.3|41943.3|41989.7|41949.7|41983.3|41943.3|4
1654788840000|2022-06-09 15:34:00|41993.3|41953.3|41999.7|41959.7|42001.1|41961.1|41993.3|41953.3|16
1654788850000|2022-06-09 15:34:10|42006.1|41966.1|41999.7|41959.7|42006.1|41966.1|41999.7|41959.7|10
1654788860000|2022-06-09 15:34:20|42001.1|41961.1|41983.3|41943.3|42001.1|41961.1|41979.7|41939.7|2
1654788870000|2022-06-09 15:34:30|41978.3|41938.3|41981.1|41941.1|41981.1|41941.1|41976.9|41936.9|6
1654788880000|2022-06-09 15:34:40|41979.7|41939.7|41979.7|41939.7|41979.7|41939.7|41979.7|41939.7|0
1654788890000|2022-06-09 15:34:50|41983.3|41943.3|41989.7|41949.7|41993.3|41953.3|41983.3|41943.3|3
1654788900000|2022-06-09 15:35:00|41982.5|41942.5|41969.7|41929.7|41982.5|41942.5|41966.1|41926.1|17
1654788910000|2022-06-09 15:35:10|41962.5|41922.5|41928.3|41888.3|41962.5|41922.5|41928.3|41888.3|10
1654788920000|2022-06-09 15:35:20|41926.9|41886.9|41911.9|41871.9|41936.9|41896.9|41911.9|41871.9|12
1654788930000|2022-06-09 15:35:30|41906.9|41866.9|41908.3|41868.3|41908.3|41868.3|41906.9|41866.9|3
1654788940000|2022-06-09 15:35:40|41916.9|41876.9|41918.3|41878.3|41923.3|41883.3|41908.3|41868.3|5
1654788950000|2022-06-09 15:35:50|41913.3|41873.3|41904.7|41864.7|41914.7|41874.7|41904.7|41864.7|2
1654788960000|2022-06-09 15:36:00|41903.3|41863.3|41918.3|41878.3|41926.9|41886.9|41903.3|41863.3|8
1654788970000|2022-06-09 15:36:10|41916.9|41876.9|41918.3|41878.3|41918.3|41878.3|41916.9|41876.9|5
1654788980000|2022-06-09 15:36:20|41918.2|41878.2|41918.2|41878.2|41918.2|41878.2|41918.2|41878.2|1
1654788990000|2022-06-09 15:36:30|41898.2|41858.2|41901.9|41861.9|41906.9|41866.9|41898.2|41858.2|3
1654789000000|2022-06-09 15:36:40|41905.5|41865.5|41896.8|41856.8|41906.9|41866.9|41896.8|41856.8|1
1654789010000|2022-06-09 15:36:50|41886.8|41846.8|41906.8|41866.8|41906.8|41866.8|41886.8|41846.8|15
1654789020000|2022-06-09 15:37:00|41916.8|41876.8|41928.2|41888.2|41928.2|41888.2|41913.2|41873.2|7
1654789030000|2022-06-09 15:37:10|41908.2|41868.2|41913.2|41873.2|41916.8|41876.8|41898.2|41858.2|8
1654789040000|2022-06-09 15:37:20|41909.6|41869.6|41919.6|41879.6|41919.6|41879.6|41886.8|41846.8|13
1654789050000|2022-06-09 15:37:30|41923.2|41883.2|41914.6|41874.6|41929.6|41889.6|41909.6|41869.6|4
1654789070000|2022-06-09 15:37:50|41919.6|41879.6|41919.6|41879.6|41923.2|41883.2|41914.6|41874.6|1
1654789080000|2022-06-09 15:38:00|41916|41876|41934.6|41894.6|41934.6|41894.6|41916|41876|8
1654789090000|2022-06-09 15:38:10|41931|41891|41914.6|41874.6|41931|41891|41914.6|41874.6|1
1654789100000|2022-06-09 15:38:20|41918.2|41878.2|41919.6|41879.6|41923.2|41883.2|41918.2|41878.2|0
1654789110000|2022-06-09 15:38:30|41931|41891|41931|41891|41931|41891|41929.6|41889.6|11
1654789120000|2022-06-09 15:38:40|41919.6|41879.6|41919.6|41879.6|41919.6|41879.6|41919.6|41879.6|9
1654789130000|2022-06-09 15:38:50|41916|41876|41909.6|41869.6|41916|41876|41909.6|41869.6|4
1654789140000|2022-06-09 15:39:00|41908.2|41868.2|41908.2|41868.2|41909.6|41869.6|41904.6|41864.6|12
1654789150000|2022-06-09 15:39:10|41904.6|41864.6|41899.6|41859.6|41904.6|41864.6|41899.6|41859.6|1
1654789160000|2022-06-09 15:39:20|41903.2|41863.2|41909.6|41869.6|41909.6|41869.6|41903.2|41863.2|2
1654789170000|2022-06-09 15:39:30|41926|41886|41961|41921|41966|41926|41926|41886|115
1654789180000|2022-06-09 15:39:40|41962.4|41922.4|41971|41931|41981|41941|41961|41921|15
1654789190000|2022-06-09 15:39:50|41991|41951|42026|41986|42026|41986|41991|41951|91
1654789200000|2022-06-09 15:40:00|42027.4|41987.4|42070.8|42030.8|42078|42038|42027.4|41987.4|48
1654789210000|2022-06-09 15:40:10|42065.8|42025.8|42039.4|41999.4|42065.8|42025.8|42039.4|41999.4|21
1654789220000|2022-06-09 15:40:20|42034.4|41994.4|42040.2|42000.2|42049.4|42009.4|42034.4|41994.4|39
1654789230000|2022-06-09 15:40:30|42048|42008|42043.8|42003.8|42048|42008|42040.2|42000.2|15
1654789240000|2022-06-09 15:40:40|42045.2|42005.2|42053|42013|42053|42013|42045.2|42005.2|1
1654789250000|2022-06-09 15:40:50|42043|42003|42043|42003|42043|42003|42043|42003|2
1654789260000|2022-06-09 15:41:00|42044.4|42004.4|42053|42013|42053|42013|42044.4|42004.4|7
1654789270000|2022-06-09 15:41:10|42063|42023|42059.4|42019.4|42063|42023|42058|42018|6
1654789280000|2022-06-09 15:41:20|42063|42023|42078|42038|42083|42043|42063|42023|5
1654789290000|2022-06-09 15:41:30|42083|42043|42083|42043|42083|42043|42083|42043|5
1654789300000|2022-06-09 15:41:40|42088|42048|42079.3|42039.3|42088|42048|42078|42038|7
1654789310000|2022-06-09 15:41:50|42067.9|42027.9|42042.9|42002.9|42067.9|42027.9|42042.9|42002.9|19
1654789320000|2022-06-09 15:42:00|42046.6|42006.6|42052.9|42012.9|42052.9|42012.9|42046.6|42006.6|4
1654789330000|2022-06-09 15:42:10|42046.5|42006.5|42047.9|42007.9|42052.9|42012.9|42044.3|42004.3|2
1654789340000|2022-06-09 15:42:20|42052.9|42012.9|42046.5|42006.5|42052.9|42012.9|42046.5|42006.5|2
1654789350000|2022-06-09 15:42:30|42042.9|42002.9|42042.9|42002.9|42046.5|42006.5|42037.9|41997.9|4
1654789360000|2022-06-09 15:42:40|42046.5|42006.5|42042.9|42002.9|42046.5|42006.5|42037.9|41997.9|1
1654789370000|2022-06-09 15:42:50|42041.5|42001.5|42030.1|41990.1|42041.5|42001.5|42023.7|41983.7|17
1654789380000|2022-06-09 15:43:00|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|42030.1|41990.1|12
1654789390000|2022-06-09 15:43:10|42028.7|41988.7|42040.1|42000.1|42040.1|42000.1|42028.7|41988.7|3
1654789400000|2022-06-09 15:43:20|42038.7|41998.7|42065.1|42025.1|42065.1|42025.1|42038.7|41998.7|13
1654789410000|2022-06-09 15:43:30|42071.5|42031.5|42066.5|42026.5|42075.1|42035.1|42066.5|42026.5|20
1654789420000|2022-06-09 15:43:40|42065.1|42025.1|42060.1|42020.1|42065.1|42025.1|42060.1|42020.1|0
1654789430000|2022-06-09 15:43:50|42055.1|42015.1|42050.1|42010.1|42055.1|42015.1|42045.1|42005.1|1
1654789440000|2022-06-09 15:44:00|42053.7|42013.7|42050.1|42010.1|42055.1|42015.1|42050.1|42010.1|4
1654789450000|2022-06-09 15:44:10|42063.7|42023.7|42071.5|42031.5|42071.5|42031.5|42063.7|42023.7|4
1654789460000|2022-06-09 15:44:20|||||||||1
1654789470000|2022-06-09 15:44:30|42060.1|42020.1|42060.1|42020.1|42060.1|42020.1|42060.1|42020.1|18
1654789480000|2022-06-09 15:44:40|42061.5|42021.5|42053.7|42013.7|42061.5|42021.5|42053.7|42013.7|4
1654789490000|2022-06-09 15:44:50|42055.1|42015.1|42058.7|42018.7|42058.7|42018.7|42055.1|42015.1|0
1654789500000|2022-06-09 15:45:00|42055.1|42015.1|42055.1|42015.1|42071.5|42031.5|42040.9|42000.9|43
1654789510000|2022-06-09 15:45:10|42056.5|42016.5|42060.1|42020.1|42065.1|42025.1|42055.1|42015.1|2
1654789520000|2022-06-09 15:45:20|42061.5|42021.5|42055.1|42015.1|42066.5|42026.5|42055.1|42015.1|5
1654789530000|2022-06-09 15:45:30|42056.5|42016.5|42065.1|42025.1|42066.5|42026.5|42055.1|42015.1|1
1654789540000|2022-06-09 15:45:40|42066.5|42026.5|42065.1|42025.1|42066.5|42026.5|42065.1|42025.1|4
1654789550000|2022-06-09 15:45:50|42061.5|42021.5|42082.9|42042.9|42086.5|42046.5|42061.5|42021.5|7
1654789560000|2022-06-09 15:46:00|42079.3|42039.3|42076.5|42036.5|42082.9|42042.9|42072.9|42032.9|7
1654789570000|2022-06-09 15:46:10|42081.5|42041.5|42065.1|42025.1|42081.5|42041.5|42065.1|42025.1|3
1654789580000|2022-06-09 15:46:20|42073.7|42033.7|42075.1|42035.1|42075.1|42035.1|42073.7|42033.7|5
1654789590000|2022-06-09 15:46:30|42078.7|42038.7|42075.1|42035.1|42078.7|42038.7|42075.1|42035.1|5
1654789600000|2022-06-09 15:46:40|42077.9|42037.9|42076.5|42036.5|42085.1|42045.1|42076.5|42036.5|13
1654789610000|2022-06-09 15:46:50|42080.1|42040.1|42092.9|42052.9|42092.9|42052.9|42080.1|42040.1|19
1654789620000|2022-06-09 15:47:00|42094.3|42054.3|42105.7|42065.7|42107.1|42067.1|42094.3|42054.3|19
1654789630000|2022-06-09 15:47:10|42107.1|42067.1|42104.3|42064.3|42107.1|42067.1|42094.3|42054.3|24
1654789640000|2022-06-09 15:47:20|42105.7|42065.7|42089.3|42049.3|42105.7|42065.7|42080.7|42040.7|5
1654789650000|2022-06-09 15:47:30|42084.3|42044.3|42099.3|42059.3|42100.7|42060.7|42079.3|42039.3|7
1654789660000|2022-06-09 15:47:40|42090.7|42050.7|42099.3|42059.3|42100.7|42060.7|42090.7|42050.7|0
1654789670000|2022-06-09 15:47:50|42100.7|42060.7|42104.3|42064.3|42104.3|42064.3|42099.3|42059.3|1
1654789680000|2022-06-09 15:48:00|42100.7|42060.7|42099.3|42059.3|42100.7|42060.7|42099.3|42059.3|6
1654789690000|2022-06-09 15:48:10|42100.7|42060.7|42092.9|42052.9|42100.7|42060.7|42089.3|42049.3|3
1654789700000|2022-06-09 15:48:20|42089.3|42049.3|42086.5|42046.5|42089.3|42049.3|42072.9|42032.9|2
1654789710000|2022-06-09 15:48:30|42087.9|42047.9|42082.9|42042.9|42087.9|42047.9|42082.9|42042.9|3
1654789720000|2022-06-09 15:48:40|42086.5|42046.5|42076.5|42036.5|42086.5|42046.5|42076.5|42036.5|2
1654789730000|2022-06-09 15:48:50|42082.9|42042.9|42049.3|42009.3|42082.9|42042.9|42047.9|42007.9|10
1654789740000|2022-06-09 15:49:00|42049.2|42009.2|42067.9|42027.9|42067.9|42027.9|42049.2|42009.2|12
1654789750000|2022-06-09 15:49:10|42066.5|42026.5|42052.9|42012.9|42069.2|42029.2|42049.2|42009.2|4
1654789760000|2022-06-09 15:49:20|42049.2|42009.2|42037.8|41997.8|42049.2|42009.2|42027.8|41987.8|9
1654789770000|2022-06-09 15:49:30|42039.2|41999.2|42062|42022|42065.6|42025.6|42039.2|41999.2|8
1654789780000|2022-06-09 15:49:40|42065.6|42025.6|42070.6|42030.6|42070.6|42030.6|42065.6|42025.6|1
1654789790000|2022-06-09 15:49:50|42062|42022|42073.4|42033.4|42073.4|42033.4|42060.6|42020.6|7
1654789800000|2022-06-09 15:50:00|42068.4|42028.4|42060.6|42020.6|42073.4|42033.4|42060.6|42020.6|14
1654789810000|2022-06-09 15:50:10|42057|42017|42052|42012|42057|42017|42052|42012|2
1654789820000|2022-06-09 15:50:20|42055.6|42015.6|42050.6|42010.6|42060.6|42020.6|42039.2|41999.2|6
1654789830000|2022-06-09 15:50:30|42055.6|42015.6|42054.2|42014.2|42057.8|42017.8|42049.2|42009.2|4
1654789840000|2022-06-09 15:50:40|42057.8|42017.8|42054.2|42014.2|42065.6|42025.6|42054.2|42014.2|10
1654789850000|2022-06-09 15:50:50|42050.6|42010.6|42049.2|42009.2|42050.6|42010.6|42042|42002|6
1654789860000|2022-06-09 15:51:00|42055.6|42015.6|42062|42022|42062|42022|42052|42012|4
1654789870000|2022-06-09 15:51:10|42057|42017|42052|42012|42057|42017|42052|42012|2
1654789890000|2022-06-09 15:51:30|42053.4|42013.4|42052|42012|42057|42017|42052|42012|6
1654789900000|2022-06-09 15:51:40|42055.6|42015.6|42062|42022|42062|42022|42052|42012|1
1654789910000|2022-06-09 15:51:50|42057|42017|42042|42002|42060.6|42020.6|42042|42002|4
1654789920000|2022-06-09 15:52:00|42047|42007|42050.6|42010.6|42050.6|42010.6|42047|42007|3
1654789930000|2022-06-09 15:52:10|42047|42007|42042|42002|42047|42007|42040.6|42000.6|4
1654789940000|2022-06-09 15:52:20|42050.6|42010.6|42050.6|42010.6|42050.6|42010.6|42045.6|42005.6|0
1654789950000|2022-06-09 15:52:30|42047|42007|42042|42002|42050.6|42010.6|42042|42002|5
1654789970000|2022-06-09 15:52:50|42050.6|42010.6|42060.6|42020.6|42060.6|42020.6|42050.6|42010.6|3
1654789980000|2022-06-09 15:53:00|42072|42032|42072|42032|42082|42042|42072|42032|10
1654789990000|2022-06-09 15:53:10|42077|42037|42087|42047|42087|42047|42077|42037|2
1654790000000|2022-06-09 15:53:20|42083.4|42043.4|42072|42032|42083.4|42043.4|42072|42032|7
1654790010000|2022-06-09 15:53:30|42070.6|42030.6|42070.6|42030.6|42070.6|42030.6|42070.6|42030.6|2
1654790020000|2022-06-09 15:53:40|42072|42032|42067|42027|42072|42032|42067|42027|2
1654790030000|2022-06-09 15:53:50|42063.4|42023.4|42077|42037|42077|42037|42063.4|42023.4|4
1654790040000|2022-06-09 15:54:00|42080.6|42040.6|42073.4|42033.4|42080.6|42040.6|42073.4|42033.4|9
1654790050000|2022-06-09 15:54:10|42077|42037|42050.6|42010.6|42077|42037|42050.6|42010.6|18
1654790060000|2022-06-09 15:54:20|42040.6|42000.6|42039.2|41999.2|42044.2|42004.2|42029.2|41989.2|17
1654790070000|2022-06-09 15:54:30|42040.6|42000.6|42042|42002|42042|42002|42040.6|42000.6|7
1654790080000|2022-06-09 15:54:40|42045.6|42005.6|42045.6|42005.6|42045.6|42005.6|42045.6|42005.6|2
1654790090000|2022-06-09 15:54:50|42047|42007|42052|42012|42052|42012|42047|42007|1
1654790100000|2022-06-09 15:55:00|42050.6|42010.6|42042.8|42002.8|42052|42012|42042.8|42002.8|10
1654790110000|2022-06-09 15:55:10|42029.2|41989.2|42034.2|41994.2|42037.8|41997.8|42027.8|41987.8|10
1654790120000|2022-06-09 15:55:20|42037.8|41997.8|42027.8|41987.8|42037.8|41997.8|42024.2|41984.2|22
1654790130000|2022-06-09 15:55:30|42029.2|41989.2|42007.8|41967.8|42029.2|41989.2|42007.8|41967.8|4
1654790140000|2022-06-09 15:55:40|42014.2|41974.2|42019.2|41979.2|42029.2|41989.2|42014.2|41974.2|12
1654790150000|2022-06-09 15:55:50|42017.8|41977.8|42014.2|41974.2|42017.8|41977.8|42012.8|41972.8|0
1654790160000|2022-06-09 15:56:00|42017.8|41977.8|42026.9|41986.9|42034.2|41994.2|42017.8|41977.8|11
1654790170000|2022-06-09 15:56:10|42020.6|41980.6|42005.5|41965.5|42020.6|41980.6|41999.2|41959.2|8
1654790180000|2022-06-09 15:56:20|42009.2|41969.2|41997.8|41957.8|42009.2|41969.2|41994.2|41954.2|4
1654790190000|2022-06-09 15:56:30|41999.2|41959.2|41997.8|41957.8|41999.2|41959.2|41990.5|41950.5|5
1654790200000|2022-06-09 15:56:40|41999.1|41959.1|41990.5|41950.5|41999.1|41959.1|41990.5|41950.5|1
1654790210000|2022-06-09 15:56:50|41995.5|41955.5|41999.1|41959.1|41999.1|41959.1|41994.1|41954.1|1
1654790220000|2022-06-09 15:57:00|41995.5|41955.5|41997.7|41957.7|42000.5|41960.5|41994.1|41954.1|4
1654790230000|2022-06-09 15:57:10|41990.5|41950.5|41994.1|41954.1|41997.7|41957.7|41990.5|41950.5|1
1654790240000|2022-06-09 15:57:20|41987.7|41947.7|41987.7|41947.7|41987.7|41947.7|41987.7|41947.7|4
1654790250000|2022-06-09 15:57:30|41992.7|41952.7|41987.7|41947.7|41996.3|41956.3|41987.7|41947.7|7
1654790260000|2022-06-09 15:57:40|41979.1|41939.1|41982.7|41942.7|41986.3|41946.3|41979.1|41939.1|2
1654790270000|2022-06-09 15:57:50|41979.1|41939.1|41982.7|41942.7|41982.7|41942.7|41979.1|41939.1|0
1654790280000|2022-06-09 15:58:00|41984.1|41944.1|42000.5|41960.5|42001.9|41961.9|41984.1|41944.1|11
1654790290000|2022-06-09 15:58:10|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|42001.9|41961.9|1
1654790300000|2022-06-09 15:58:20|42000.5|41960.5|42000.5|41960.5|42000.5|41960.5|42000.5|41960.5|0
1654790310000|2022-06-09 15:58:30|||||||||3
1654790320000|2022-06-09 15:58:40|41980.5|41940.5|41984.1|41944.1|41984.1|41944.1|41980.5|41940.5|2
1654790330000|2022-06-09 15:58:50|41980.5|41940.5|41987.7|41947.7|41987.7|41947.7|41980.5|41940.5|6
1654790340000|2022-06-09 15:59:00|41984.1|41944.1|42004.1|41964.1|42005.5|41965.5|41984.1|41944.1|14
1654790350000|2022-06-09 15:59:10|41999.1|41959.1|41999.1|41959.1|41999.1|41959.1|41999.1|41959.1|1
1654790360000|2022-06-09 15:59:20|41997.7|41957.7|41997.7|41957.7|41999.1|41959.1|41987.7|41947.7|6
1654790370000|2022-06-09 15:59:30|42001.3|41961.3|41997.7|41957.7|42001.3|41961.3|41997.7|41957.7|1
1654790380000|2022-06-09 15:59:40|41999.1|41959.1|42009.1|41969.1|42017.7|41977.7|41999.1|41959.1|6
1654790390000|2022-06-09 15:59:50|42014.1|41974.1|42009.1|41969.1|42017.7|41977.7|42009.1|41969.1|2
1654790400000|2022-06-09 16:00:00|42014.1|41974.1|42024.1|41984.1|42024.1|41984.1|42014.1|41974.1|7
1654790410000|2022-06-09 16:00:10|42025.5|41985.5|42025.5|41985.5|42026.9|41986.9|42025.5|41985.5|2
1654790420000|2022-06-09 16:00:20|42026.9|41986.9|42034.1|41994.1|42047.7|42007.7|42025.5|41985.5|10
1654790430000|2022-06-09 16:00:30|42037.7|41997.7|42044.1|42004.1|42044.1|42004.1|42030.5|41990.5|11
1654790440000|2022-06-09 16:00:40|42050.5|42010.5|42052.7|42012.7|42052.7|42012.7|42050.5|42010.5|3
1654790450000|2022-06-09 16:00:50|42049.1|42009.1|42039.1|41999.1|42049.1|42009.1|42037.7|41997.7|21
1654790460000|2022-06-09 16:01:00|42044.1|42004.1|42047.7|42007.7|42047.7|42007.7|42044.1|42004.1|4
1654790470000|2022-06-09 16:01:10|42049.1|42009.1|42039.1|41999.1|42049.1|42009.1|42039.1|41999.1|4
1654790480000|2022-06-09 16:01:20|42047.7|42007.7|42047.7|42007.7|42047.7|42007.7|42047.7|42007.7|2
1654790490000|2022-06-09 16:01:30|42049.1|42009.1|42056.9|42016.9|42060.5|42020.5|42047.7|42007.7|16
1654790500000|2022-06-09 16:01:40|42071.9|42031.9|42080.5|42040.5|42080.5|42040.5|42071.9|42031.9|1
1654790510000|2022-06-09 16:01:50|42076.9|42036.9|42074.1|42034.1|42080.5|42040.5|42074.1|42034.1|5
1654790520000|2022-06-09 16:02:00|42079.1|42039.1|42070.5|42030.5|42081.9|42041.9|42070.5|42030.5|9
1654790530000|2022-06-09 16:02:10|42071.9|42031.9|42065.5|42025.5|42071.9|42031.9|42061.9|42021.9|2
1654790540000|2022-06-09 16:02:20|42066.9|42026.9|42051.9|42011.9|42066.9|42026.9|42051.9|42011.9|7
1654790550000|2022-06-09 16:02:30|42050.5|42010.5|42060.5|42020.5|42060.5|42020.5|42050.5|42010.5|9
1654790560000|2022-06-09 16:02:40|42051.9|42011.9|42050.5|42010.5|42056.9|42016.9|42050.5|42010.5|3
1654790570000|2022-06-09 16:02:50|42039.1|41999.1|42039.1|41999.1|42044.1|42004.1|42037.7|41997.7|9
1654790580000|2022-06-09 16:03:00|||||||||6
1654790590000|2022-06-09 16:03:10|42040.5|42000.5|42049.1|42009.1|42059.1|42019.1|42040.5|42000.5|5
1654790600000|2022-06-09 16:03:20|||||||||2
1654790610000|2022-06-09 16:03:30|42050.5|42010.5|42049.1|42009.1|42050.5|42010.5|42049.1|42009.1|4
1654790620000|2022-06-09 16:03:40|||||||||2
1654790630000|2022-06-09 16:03:50|42045.4|42005.4|42049.1|42009.1|42049.1|42009.1|42045.4|42005.4|1
1654790640000|2022-06-09 16:04:00|42040.4|42000.4|42041.8|42001.8|42049.1|42009.1|42040.4|42000.4|6
1654790650000|2022-06-09 16:04:10|42045.4|42005.4|42057.7|42017.7|42057.7|42017.7|42041.8|42001.8|1
1654790660000|2022-06-09 16:04:20|42054|42014|42050.4|42010.4|42060.4|42020.4|42050.4|42010.4|3
1654790670000|2022-06-09 16:04:30|42055.4|42015.4|42061.8|42021.8|42061.8|42021.8|42051.8|42011.8|4
1654790680000|2022-06-09 16:04:40|42070.4|42030.4|42096.8|42056.8|42096.8|42056.8|42070.4|42030.4|21
1654790690000|2022-06-09 16:04:50|42090.4|42050.4|42080.4|42040.4|42090.4|42050.4|42070.4|42030.4|8
1654790700000|2022-06-09 16:05:00|42073.2|42033.2|42081.8|42041.8|42083.2|42043.2|42073.2|42033.2|21
1654790710000|2022-06-09 16:05:10|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|1
1654790720000|2022-06-09 16:05:20|42090.4|42050.4|42086.8|42046.8|42091.8|42051.8|42081.8|42041.8|3
1654790730000|2022-06-09 16:05:30|42091.8|42051.8|42104.6|42064.6|42104.6|42064.6|42086.8|42046.8|15
1654790740000|2022-06-09 16:05:40|42094.6|42054.6|42103.2|42063.2|42109.6|42069.6|42094.6|42054.6|8
1654790750000|2022-06-09 16:05:50|42099.6|42059.6|42109.6|42069.6|42109.6|42069.6|42099.6|42059.6|0
1654790760000|2022-06-09 16:06:00|42129.6|42089.6|42133.2|42093.2|42143.2|42103.2|42119.6|42079.6|111
1654790770000|2022-06-09 16:06:10|42129.6|42089.6|42124.6|42084.6|42133.2|42093.2|42114.6|42074.6|13
1654790780000|2022-06-09 16:06:20|42128.2|42088.2|42123.2|42083.2|42133.2|42093.2|42123.2|42083.2|7
1654790790000|2022-06-09 16:06:30|42124.6|42084.6|42123.2|42083.2|42124.6|42084.6|42119.6|42079.6|4
1654790800000|2022-06-09 16:06:40|42124.6|42084.6|42133.2|42093.2|42133.2|42093.2|42124.6|42084.6|8
1654790810000|2022-06-09 16:06:50|42129.6|42089.6|42113.2|42073.2|42129.6|42089.6|42113.2|42073.2|8
1654790820000|2022-06-09 16:07:00|42114.6|42074.6|42091.8|42051.8|42114.6|42074.6|42091.8|42051.8|14
1654790830000|2022-06-09 16:07:10|42093.2|42053.2|42118.2|42078.2|42118.2|42078.2|42093.2|42053.2|3
1654790840000|2022-06-09 16:07:20|42125.4|42085.4|42101.8|42061.8|42126.8|42086.8|42101.8|42061.8|4
1654790850000|2022-06-09 16:07:30|42105.4|42065.4|42121.8|42081.8|42121.8|42081.8|42105.4|42065.4|5
1654790860000|2022-06-09 16:07:40|42120.4|42080.4|42130.4|42090.4|42130.4|42090.4|42116.8|42076.8|2
1654790870000|2022-06-09 16:07:50|42126.8|42086.8|42130.4|42090.4|42130.4|42090.4|42126.8|42086.8|1
1654790880000|2022-06-09 16:08:00|42136.8|42096.8|42136.8|42096.8|42136.8|42096.8|42136.8|42096.8|9
1654790890000|2022-06-09 16:08:10|42126.8|42086.8|42149|42109|42149|42109|42126.8|42086.8|14
1654790900000|2022-06-09 16:08:20|42141.8|42101.8|42140.4|42100.4|42141.8|42101.8|42135.4|42095.4|4
1654790910000|2022-06-09 16:08:30|42149|42109|42150.4|42110.4|42150.4|42110.4|42149|42109|3
1654790920000|2022-06-09 16:08:40|42160.4|42120.4|42150.4|42110.4|42160.4|42120.4|42150.4|42110.4|6
1654790930000|2022-06-09 16:08:50|42149|42109|42149|42109|42149|42109|42139|42099|7
1654790940000|2022-06-09 16:09:00|42145.4|42105.4|42131.8|42091.8|42145.4|42105.4|42131.8|42091.8|17
1654790950000|2022-06-09 16:09:10|||||||||1
1654790960000|2022-06-09 16:09:20|42125.4|42085.4|42131.8|42091.8|42131.8|42091.8|42121.8|42081.8|7
1654790970000|2022-06-09 16:09:30|42141.8|42101.8|42140.4|42100.4|42141.8|42101.8|42136.8|42096.8|7
1654790980000|2022-06-09 16:09:40|42136.8|42096.8|42121.8|42081.8|42136.8|42096.8|42121.8|42081.8|9
1654790990000|2022-06-09 16:09:50|42125.4|42085.4|42100.4|42060.4|42125.4|42085.4|42100.4|42060.4|20
1654791000000|2022-06-09 16:10:00|42090.4|42050.4|42074|42034|42090.4|42050.4|42070.4|42030.4|24
1654791010000|2022-06-09 16:10:10|42064|42024|42067.6|42027.6|42069|42029|42064|42024|40
1654791020000|2022-06-09 16:10:20|42072.6|42032.6|42067.6|42027.6|42076.2|42036.2|42067.6|42027.6|4
1654791030000|2022-06-09 16:10:30|42074|42034|42070.4|42030.4|42081.2|42041.2|42059|42019|20
1654791040000|2022-06-09 16:10:40|42069|42029|42070.4|42030.4|42070.4|42030.4|42067.6|42027.6|7
1654791050000|2022-06-09 16:10:50|42072.6|42032.6|42074|42034|42074|42034|42069|42029|3
1654791060000|2022-06-09 16:11:00|42070.4|42030.4|42070.4|42030.4|42070.4|42030.4|42067.6|42027.6|7
1654791070000|2022-06-09 16:11:10|42069|42029|42070.3|42030.3|42070.3|42030.3|42067.6|42027.6|1
1654791080000|2022-06-09 16:11:20|42074|42034|42049|42009|42074|42034|42046.7|42006.7|14
1654791090000|2022-06-09 16:11:30|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|42049|42009|10
1654791100000|2022-06-09 16:11:40|42050.3|42010.3|42040.3|42000.3|42050.3|42010.3|42040.3|42000.3|4
1654791110000|2022-06-09 16:11:50|42045.3|42005.3|42028.9|41988.9|42045.3|42005.3|42025.3|41985.3|6
1654791120000|2022-06-09 16:12:00|42038.9|41998.9|42035.3|41995.3|42038.9|41998.9|42031.7|41991.7|6
1654791130000|2022-06-09 16:12:10|42038.9|41998.9|42025.3|41985.3|42038.9|41998.9|42025.3|41985.3|4
1654791140000|2022-06-09 16:12:20|42028.9|41988.9|41998.9|41958.9|42028.9|41988.9|41992.5|41952.5|5
1654791150000|2022-06-09 16:12:30|42008.9|41968.9|42013.9|41973.9|42013.9|41973.9|42008.9|41968.9|7
1654791160000|2022-06-09 16:12:40|42010.3|41970.3|41965.3|41925.3|42010.3|41970.3|41965.3|41925.3|6
1654791170000|2022-06-09 16:12:50|41963.9|41923.9|41933.9|41893.9|41963.9|41923.9|41933.9|41893.9|22
1654791180000|2022-06-09 16:13:00|41937.5|41897.5|41927.5|41887.5|41937.5|41897.5|41912.5|41872.5|20
1654791190000|2022-06-09 16:13:10|41922.5|41882.5|41922.5|41882.5|41932.5|41892.5|41917.5|41877.5|20
1654791200000|2022-06-09 16:13:20|41938.9|41898.9|41938.9|41898.9|41942.5|41902.5|41930.3|41890.3|8
1654791210000|2022-06-09 16:13:30|41942.5|41902.5|41933.9|41893.9|41942.5|41902.5|41933.9|41893.9|5
1654791220000|2022-06-09 16:13:40|41928.9|41888.9|41913.9|41873.9|41928.9|41888.9|41913.9|41873.9|5
1654791230000|2022-06-09 16:13:50|41918.9|41878.9|41906.1|41866.1|41933.9|41893.9|41901.1|41861.1|23
1654791240000|2022-06-09 16:14:00|41911.1|41871.1|41932.5|41892.5|41937.5|41897.5|41911.1|41871.1|6
1654791250000|2022-06-09 16:14:10|41937.5|41897.5|41916.1|41876.1|41938.9|41898.9|41916.1|41876.1|5
1654791260000|2022-06-09 16:14:20|41919.7|41879.7|41916.1|41876.1|41926.1|41886.1|41916.1|41876.1|2
1654791270000|2022-06-09 16:14:30|41924.7|41884.7|41921.1|41881.1|41924.7|41884.7|41916.1|41876.1|2
1654791280000|2022-06-09 16:14:40|41918.3|41878.3|41903.3|41863.3|41918.3|41878.3|41898.3|41858.3|12
1654791290000|2022-06-09 16:14:50|41913.3|41873.3|41913.3|41873.3|41913.3|41873.3|41903.3|41863.3|4
1654791300000|2022-06-09 16:15:00|41918.3|41878.3|41918.3|41878.3|41928.3|41888.3|41913.3|41873.3|25
1654791310000|2022-06-09 16:15:10|41921.9|41881.9|41888.3|41848.3|41923.3|41883.3|41888.3|41848.3|14
1654791320000|2022-06-09 16:15:20|41881.9|41841.9|41889.1|41849.1|41890.5|41850.5|41880.5|41840.5|7
1654791330000|2022-06-09 16:15:30|41890.5|41850.5|41896.9|41856.9|41901.9|41861.9|41889.1|41849.1|15
1654791340000|2022-06-09 16:15:40|41900.5|41860.5|41891.9|41851.9|41909.1|41869.1|41889.1|41849.1|18
1654791350000|2022-06-09 16:15:50|41886.9|41846.9|41886.9|41846.9|41888.3|41848.3|41881.9|41841.9|5
1654791360000|2022-06-09 16:16:00|41893.3|41853.3|41891.9|41851.9|41903.3|41863.3|41891.9|41851.9|16
1654791370000|2022-06-09 16:16:10|41881.9|41841.9|41889.1|41849.1|41890.5|41850.5|41881.9|41841.9|5
1654791380000|2022-06-09 16:16:20|41890.5|41850.5|41884.1|41844.1|41890.5|41850.5|41884.1|41844.1|9
1654791390000|2022-06-09 16:16:30|41880.5|41840.5|41881.3|41841.3|41894.1|41854.1|41880.5|41840.5|49
1654791400000|2022-06-09 16:16:40|41884.9|41844.9|41857.7|41817.7|41884.9|41844.9|41857.7|41817.7|20
1654791410000|2022-06-09 16:16:50|41856.3|41816.3|41827.7|41787.7|41856.3|41816.3|41824.1|41784.1|14
1654791420000|2022-06-09 16:17:00|41822.7|41782.7|41828.3|41788.3|41836.1|41796.1|41800.5|41760.5|30
1654791430000|2022-06-09 16:17:10|41831.9|41791.9|41823.3|41783.3|41843.3|41803.3|41823.3|41783.3|8
1654791440000|2022-06-09 16:17:20|41826.9|41786.9|41833.3|41793.3|41833.3|41793.3|41823.3|41783.3|13
1654791450000|2022-06-09 16:17:30|41828.3|41788.3|41823.3|41783.3|41841.1|41801.1|41823.3|41783.3|15
1654791460000|2022-06-09 16:17:40|41826.9|41786.9|41841.9|41801.9|41841.9|41801.9|41823.3|41783.3|4
1654791470000|2022-06-09 16:17:50|41851.9|41811.9|41846.9|41806.9|41856.9|41816.9|41846.9|41806.9|8
1654791480000|2022-06-09 16:18:00|41851.9|41811.9|41863.3|41823.3|41863.3|41823.3|41846.9|41806.9|13
1654791490000|2022-06-09 16:18:10|41868.3|41828.3|41863.3|41823.3|41875.5|41835.5|41863.3|41823.3|9
1654791500000|2022-06-09 16:18:20|41853.3|41813.3|41863.3|41823.3|41863.3|41823.3|41853.3|41813.3|5
1654791510000|2022-06-09 16:18:30|41858.3|41818.3|41873.3|41833.3|41873.3|41833.3|41853.3|41813.3|2
1654791520000|2022-06-09 16:18:40|41871.9|41831.9|41873.3|41833.3|41873.3|41833.3|41868.3|41828.3|2
1654791530000|2022-06-09 16:18:50|41861.1|41821.1|41856.1|41816.1|41861.1|41821.1|41856.1|41816.1|9
1654791540000|2022-06-09 16:19:00|41854.7|41814.7|41851.1|41811.1|41854.7|41814.7|41851.1|41811.1|4
1654791550000|2022-06-09 16:19:10|41846.1|41806.1|41826.1|41786.1|41846.1|41806.1|41826.1|41786.1|11
1654791560000|2022-06-09 16:19:20|41834.7|41794.7|41834.7|41794.7|41834.7|41794.7|41826.1|41786.1|2
1654791570000|2022-06-09 16:19:30|41839.7|41799.7|41828.3|41788.3|41843.3|41803.3|41823.3|41783.3|8
1654791580000|2022-06-09 16:19:40|41833.3|41793.3|41838.3|41798.3|41838.3|41798.3|41833.3|41793.3|3
1654791590000|2022-06-09 16:19:50|41841.9|41801.9|41821.9|41781.9|41843.3|41803.3|41821.9|41781.9|21
1654791600000|2022-06-09 16:20:00|41825.5|41785.5|41815.5|41775.5|41825.5|41785.5|41815.5|41775.5|8
1654791610000|2022-06-09 16:20:10|41816.9|41776.9|41806.9|41766.9|41816.9|41776.9|41805.5|41765.5|3
1654791620000|2022-06-09 16:20:20|41810.5|41770.5|41811.9|41771.9|41824.1|41784.1|41810.5|41770.5|2
1654791630000|2022-06-09 16:20:30|41815.5|41775.5|41820.5|41780.5|41821.9|41781.9|41810.5|41770.5|18
1654791640000|2022-06-09 16:20:40|41821.9|41781.9|41767.4|41727.4|41821.9|41781.9|41767.4|41727.4|50
1654791650000|2022-06-09 16:20:50|41768.8|41728.8|41777.4|41737.4|41777.4|41737.4|41763.8|41723.8|6
1654791660000|2022-06-09 16:21:00|41782.4|41742.4|41797.4|41757.4|41802.4|41762.4|41782.4|41742.4|13
1654791670000|2022-06-09 16:21:10|41798.8|41758.8|41788.8|41748.8|41798.8|41758.8|41788.8|41748.8|4
1654791680000|2022-06-09 16:21:20|41790.2|41750.2|41793.8|41753.8|41798.8|41758.8|41790.2|41750.2|1
1654791690000|2022-06-09 16:21:30|41797.4|41757.4|41783.8|41743.8|41797.4|41757.4|41783.8|41743.8|3
1654791700000|2022-06-09 16:21:40|41777.4|41737.4|41773.8|41733.8|41787.4|41747.4|41772.4|41732.4|5
1654791710000|2022-06-09 16:21:50|41778.8|41738.8|41796.6|41756.6|41796.6|41756.6|41773.8|41733.8|15
1654791720000|2022-06-09 16:22:00|41793|41753|41796.6|41756.6|41796.6|41756.6|41788|41748|13
1654791730000|2022-06-09 16:22:10|41791.6|41751.6|41814.4|41774.4|41828|41788|41791.6|41751.6|67
1654791740000|2022-06-09 16:22:20|41819.4|41779.4|41833|41793|41839.4|41799.4|41819.4|41779.4|10
1654791750000|2022-06-09 16:22:30|41829.4|41789.4|41829.4|41789.4|41835.8|41795.8|41829.4|41789.4|2
1654791760000|2022-06-09 16:22:40|41824.4|41784.4|41824.4|41784.4|41824.4|41784.4|41824.4|41784.4|10
1654791770000|2022-06-09 16:22:50|41825.8|41785.8|41833|41793|41833|41793|41824.4|41784.4|2
1654791780000|2022-06-09 16:23:00|41834.4|41794.4|41833|41793|41834.4|41794.4|41833|41793|6
1654791790000|2022-06-09 16:23:10|41829.4|41789.4|41824.4|41784.4|41829.4|41789.4|41824.4|41784.4|2
1654791800000|2022-06-09 16:23:20|41823|41783|41809.4|41769.4|41823|41783|41809.4|41769.4|2
1654791810000|2022-06-09 16:23:30|41814.4|41774.4|41804.4|41764.4|41814.4|41774.4|41784.4|41744.4|16
1654791820000|2022-06-09 16:23:40|41803|41763|41804.4|41764.4|41804.4|41764.4|41794.4|41754.4|1
1654791830000|2022-06-09 16:23:50|41803|41763|41785.8|41745.8|41804.4|41764.4|41784.4|41744.4|6
1654791840000|2022-06-09 16:24:00|41789.4|41749.4|41789.4|41749.4|41795.8|41755.8|41789.4|41749.4|2
1654791850000|2022-06-09 16:24:10|41793|41753|41794.4|41754.4|41794.4|41754.4|41793|41753|5
1654791860000|2022-06-09 16:24:20|||||||||1
1654791870000|2022-06-09 16:24:30|41793|41753|41774.4|41734.4|41794.4|41754.4|41774.4|41734.4|8
1654791880000|2022-06-09 16:24:40|41775.7|41735.7|41784.3|41744.3|41784.4|41744.4|41775.7|41735.7|1
1654791890000|2022-06-09 16:24:50|41779.3|41739.3|41773|41733|41779.3|41739.3|41773|41733|4
1654791900000|2022-06-09 16:25:00|41774.3|41734.3|41773|41733|41779.3|41739.3|41764.3|41724.3|7
1654791910000|2022-06-09 16:25:10|41774.3|41734.3|41759.3|41719.3|41774.3|41734.3|41759.3|41719.3|6
1654791920000|2022-06-09 16:25:20|41774.3|41734.3|41784.3|41744.3|41789.3|41749.3|41772.9|41732.9|6
1654791930000|2022-06-09 16:25:30|41789.3|41749.3|41802.9|41762.9|41802.9|41762.9|41789.3|41749.3|4
1654791940000|2022-06-09 16:25:40|41804.3|41764.3|41812.9|41772.9|41812.9|41772.9|41804.3|41764.3|2
1654791950000|2022-06-09 16:25:50|41809.3|41769.3|41802.9|41762.9|41809.3|41769.3|41799.3|41759.3|4
1654791960000|2022-06-09 16:26:00|41799.3|41759.3|41804.3|41764.3|41814.3|41774.3|41795.7|41755.7|9
1654791970000|2022-06-09 16:26:10|41799.3|41759.3|41799.3|41759.3|41802.9|41762.9|41799.3|41759.3|0
1654791980000|2022-06-09 16:26:20|41795.7|41755.7|41809.3|41769.3|41809.3|41769.3|41789.3|41749.3|22
1654791990000|2022-06-09 16:26:30|41814.3|41774.3|41799.3|41759.3|41814.3|41774.3|41799.3|41759.3|8
1654792000000|2022-06-09 16:26:40|||||||||3
1654792010000|2022-06-09 16:26:50|41802.9|41762.9|41784.3|41744.3|41804.3|41764.3|41784.3|41744.3|11
1654792020000|2022-06-09 16:27:00|41785.7|41745.7|41779.3|41739.3|41789.3|41749.3|41779.3|41739.3|9
1654792030000|2022-06-09 16:27:10|41764.3|41724.3|41710.1|41670.1|41764.3|41724.3|41708.7|41668.7|85
1654792040000|2022-06-09 16:27:20|41715.1|41675.1|41708.7|41668.7|41720.1|41680.1|41703.7|41663.7|25
1654792050000|2022-06-09 16:27:30|41707.3|41667.3|41703.7|41663.7|41707.3|41667.3|41697.3|41657.3|30
1654792060000|2022-06-09 16:27:40|41707.3|41667.3|41707.3|41667.3|41711|41671|41698.7|41658.7|5
1654792070000|2022-06-09 16:27:50|41717.3|41677.3|41727.3|41687.3|41741|41701|41717.3|41677.3|20
1654792080000|2022-06-09 16:28:00|41733.7|41693.7|41727.3|41687.3|41733.7|41693.7|41717.3|41677.3|28
1654792090000|2022-06-09 16:28:10|41723.7|41683.7|41740.1|41700.1|41740.1|41700.1|41723.7|41683.7|11
1654792100000|2022-06-09 16:28:20|41738.7|41698.7|41733.7|41693.7|41738.7|41698.7|41733.7|41693.7|13
1654792110000|2022-06-09 16:28:30|41737.3|41697.3|41771.5|41731.5|41771.5|41731.5|41737.3|41697.3|21
1654792120000|2022-06-09 16:28:40|41770.1|41730.1|41756.5|41716.5|41770.1|41730.1|41756.5|41716.5|18
1654792130000|2022-06-09 16:28:50|41760.1|41720.1|41744.3|41704.3|41766.5|41726.5|41744.3|41704.3|5
1654792140000|2022-06-09 16:29:00|41749.3|41709.3|41774.3|41734.3|41774.3|41734.3|41749.3|41709.3|11
1654792150000|2022-06-09 16:29:10|41779.3|41739.3|41774.3|41734.3|41784.3|41744.3|41772.9|41732.9|7
1654792160000|2022-06-09 16:29:20|41769.3|41729.3|41744.3|41704.3|41769.3|41729.3|41739.3|41699.3|25
1654792170000|2022-06-09 16:29:30|41739.3|41699.3|41714.3|41674.3|41739.3|41699.3|41714.3|41674.3|13
1654792180000|2022-06-09 16:29:40|41719.3|41679.3|41722.9|41682.9|41722.9|41682.9|41719.3|41679.3|2
1654792190000|2022-06-09 16:29:50|41724.3|41684.3|41722.9|41682.9|41724.3|41684.3|41722.9|41682.9|1
1654792200000|2022-06-09 16:30:00|41724.3|41684.3|41734.3|41694.3|41734.3|41694.3|41719.3|41679.3|14
1654792210000|2022-06-09 16:30:10|41735.7|41695.7|41739.3|41699.3|41742.1|41702.1|41734.3|41694.3|7
1654792220000|2022-06-09 16:30:20|41735.7|41695.7|41739.3|41699.3|41739.3|41699.3|41735.7|41695.7|2
1654792230000|2022-06-09 16:30:30|41729.3|41689.3|41734.3|41694.3|41734.3|41694.3|41729.3|41689.3|4
1654792240000|2022-06-09 16:30:40|41737.9|41697.9|41754.3|41714.3|41754.3|41714.3|41734.3|41694.3|2
1654792250000|2022-06-09 16:30:50|41759.3|41719.3|41769.3|41729.3|41782.9|41742.9|41759.3|41719.3|9
1654792260000|2022-06-09 16:31:00|41774.3|41734.3|41764.3|41724.3|41779.3|41739.3|41762.9|41722.9|12
1654792270000|2022-06-09 16:31:10|41769.3|41729.3|41764.3|41724.3|41769.3|41729.3|41764.3|41724.3|1
1654792280000|2022-06-09 16:31:20|41762.9|41722.9|41782.9|41742.9|41784.3|41744.3|41752.9|41712.9|8
1654792290000|2022-06-09 16:31:30|41779.3|41739.3|41769.3|41729.3|41779.3|41739.3|41769.3|41729.3|4
1654792300000|2022-06-09 16:31:40|41772.9|41732.9|41759.3|41719.3|41772.9|41732.9|41754.3|41714.3|2
1654792310000|2022-06-09 16:31:50|41762.9|41722.9|41760.6|41720.6|41764.3|41724.3|41760.6|41720.6|4
1654792320000|2022-06-09 16:32:00|41764.3|41724.3|41764.3|41724.3|41764.3|41724.3|41762.9|41722.9|6
1654792330000|2022-06-09 16:32:10|41764.2|41724.2|41764.2|41724.2|41764.2|41724.2|41764.2|41724.2|0
1654792340000|2022-06-09 16:32:20|41772.9|41732.9|41774.2|41734.2|41774.2|41734.2|41772.9|41732.9|2
1654792350000|2022-06-09 16:32:30|41779.2|41739.2|41792.6|41752.6|41798.4|41758.4|41759.2|41719.2|56
1654792360000|2022-06-09 16:32:40|41791.2|41751.2|41791.2|41751.2|41792.6|41752.6|41791.2|41751.2|6
1654792370000|2022-06-09 16:32:50|41787.6|41747.6|41789.8|41749.8|41791.2|41751.2|41787.6|41747.6|2
1654792380000|2022-06-09 16:33:00|41791.2|41751.2|41789.8|41749.8|41791.2|41751.2|41789.8|41749.8|3
1654792390000|2022-06-09 16:33:10|41786.2|41746.2|41792.6|41752.6|41792.6|41752.6|41786.2|41746.2|1
1654792400000|2022-06-09 16:33:20|41802.6|41762.6|41801.2|41761.2|41809.8|41769.8|41801.2|41761.2|1
1654792410000|2022-06-09 16:33:30|41802.6|41762.6|41806.2|41766.2|41811.2|41771.2|41801.2|41761.2|3
1654792420000|2022-06-09 16:33:40|41807.6|41767.6|41797.6|41757.6|41811.2|41771.2|41797.6|41757.6|3
1654792430000|2022-06-09 16:33:50|41801.2|41761.2|41792.6|41752.6|41801.2|41761.2|41792.6|41752.6|2
1654792440000|2022-06-09 16:34:00|41791.2|41751.2|41787.6|41747.6|41794.8|41754.8|41787.6|41747.6|6
1654792450000|2022-06-09 16:34:10|41792.6|41752.6|41781.2|41741.2|41792.6|41752.6|41781.2|41741.2|9
1654792460000|2022-06-09 16:34:20|41782.6|41742.6|41782.6|41742.6|41782.6|41742.6|41782.6|41742.6|1
1654792470000|2022-06-09 16:34:30|41777.6|41737.6|41777.6|41737.6|41782.6|41742.6|41777.6|41737.6|6
1654792480000|2022-06-09 16:34:40|41772.6|41732.6|41772.6|41732.6|41772.6|41732.6|41772.6|41732.6|4
1654792490000|2022-06-09 16:34:50|41777.6|41737.6|41782.6|41742.6|41782.6|41742.6|41772.6|41732.6|1
1654792500000|2022-06-09 16:35:00|41791.2|41751.2|41762.6|41722.6|41794|41754|41761.2|41721.2|8
1654792510000|2022-06-09 16:35:10|41761.2|41721.2|41772.6|41732.6|41772.6|41732.6|41761.2|41721.2|4
1654792520000|2022-06-09 16:35:20|41777.6|41737.6|41782.6|41742.6|41782.6|41742.6|41772.6|41732.6|3
1654792530000|2022-06-09 16:35:30|41784|41744|41787.6|41747.6|41791.2|41751.2|41784|41744|6
1654792540000|2022-06-09 16:35:40|41791.2|41751.2|41797.6|41757.6|41801.2|41761.2|41787.6|41747.6|0
1654792550000|2022-06-09 16:35:50|41793.9|41753.9|41792.6|41752.6|41793.9|41753.9|41792.6|41752.6|3
1654792560000|2022-06-09 16:36:00|41802.6|41762.6|41791.2|41751.2|41802.6|41762.6|41791.2|41751.2|6
1654792570000|2022-06-09 16:36:10|41792.6|41752.6|41782.5|41742.5|41797.6|41757.6|41782.5|41742.5|3
1654792580000|2022-06-09 16:36:20|41781.2|41741.2|41792.5|41752.5|41792.5|41752.5|41781.2|41741.2|6
1654792590000|2022-06-09 16:36:30|||||||||1
1654792600000|2022-06-09 16:36:40|41797.5|41757.5|41797.5|41757.5|41797.5|41757.5|41792.5|41752.5|1
1654792610000|2022-06-09 16:36:50|41792.5|41752.5|41792.5|41752.5|41792.5|41752.5|41792.5|41752.5|4
1654792620000|2022-06-09 16:37:00|41793.9|41753.9|41773.9|41733.9|41793.9|41753.9|41762.5|41722.5|19
1654792630000|2022-06-09 16:37:10|41765.3|41725.3|41782.5|41742.5|41782.5|41742.5|41763.9|41723.9|5
1654792650000|2022-06-09 16:37:30|41778.9|41738.9|41782.5|41742.5|41782.5|41742.5|41775.3|41735.3|2
1654792660000|2022-06-09 16:37:40|41778.9|41738.9|41778.9|41738.9|41778.9|41738.9|41778.9|41738.9|1
1654792670000|2022-06-09 16:37:50|41775.3|41735.3|41775.3|41735.3|41775.3|41735.3|41775.3|41735.3|0
1654792680000|2022-06-09 16:38:00|41778.9|41738.9|41785.3|41745.3|41793.9|41753.9|41778.9|41738.9|10
1654792690000|2022-06-09 16:38:10|||||||||1
1654792700000|2022-06-09 16:38:20|41788.9|41748.9|41780.3|41740.3|41793.9|41753.9|41780.3|41740.3|7
1654792710000|2022-06-09 16:38:30|41783.9|41743.9|41783.9|41743.9|41790.3|41750.3|41783.9|41743.9|4
1654792720000|2022-06-09 16:38:40|41780.3|41740.3|41775.3|41735.3|41783.9|41743.9|41775.3|41735.3|4
1654792730000|2022-06-09 16:38:50|||||||||1
1654792740000|2022-06-09 16:39:00|41780.3|41740.3|41785.3|41745.3|41790.3|41750.3|41780.3|41740.3|16
1654792750000|2022-06-09 16:39:10|41788.9|41748.9|41802.5|41762.5|41802.5|41762.5|41783.9|41743.9|5
1654792760000|2022-06-09 16:39:20|41803.9|41763.9|41808.9|41768.9|41812.5|41772.5|41803.9|41763.9|3
1654792770000|2022-06-09 16:39:30|41805.3|41765.3|41813.9|41773.9|41813.9|41773.9|41805.3|41765.3|1
1654792780000|2022-06-09 16:39:40|41812.5|41772.5|41823.9|41783.9|41823.9|41783.9|41810.3|41770.3|2
1654792790000|2022-06-09 16:39:50|41822.5|41782.5|41822.5|41782.5|41823.9|41783.9|41818.9|41778.9|10
1654792800000|2022-06-09 16:40:00|41830.3|41790.3|41850.3|41810.3|41853.9|41813.9|41830.3|41790.3|53
1654792810000|2022-06-09 16:40:10|41845.3|41805.3|41843.9|41803.9|41845.3|41805.3|41843.9|41803.9|8
1654792820000|2022-06-09 16:40:20|41845.3|41805.3|41855.3|41815.3|41855.3|41815.3|41840.3|41800.3|7
1654792830000|2022-06-09 16:40:30|41860.3|41820.3|41863.9|41823.9|41870.3|41830.3|41860.3|41820.3|23
1654792840000|2022-06-09 16:40:40|41860.3|41820.3|41858.9|41818.9|41863.9|41823.9|41855.3|41815.3|3
1654792850000|2022-06-09 16:40:50|41855.3|41815.3|41834.7|41794.7|41858.9|41818.9|41834.7|41794.7|29
1654792860000|2022-06-09 16:41:00|41838.3|41798.3|41833.3|41793.3|41838.3|41798.3|41819.7|41779.7|15
1654792870000|2022-06-09 16:41:10|41838.3|41798.3|41838.3|41798.3|41838.3|41798.3|41833.3|41793.3|12
1654792880000|2022-06-09 16:41:20|41834.7|41794.7|41838.3|41798.3|41838.3|41798.3|41833.3|41793.3|7
1654792890000|2022-06-09 16:41:30|41839.7|41799.7|41848.3|41808.3|41849.7|41809.7|41839.7|41799.7|4
1654792900000|2022-06-09 16:41:40|41844.7|41804.7|41851.1|41811.1|41851.1|41811.1|41844.7|41804.7|1
1654792910000|2022-06-09 16:41:50|41846.1|41806.1|41854.7|41814.7|41854.7|41814.7|41844.7|41804.7|7
1654792920000|2022-06-09 16:42:00|41858.3|41818.3|41861.1|41821.1|41861.1|41821.1|41858.3|41818.3|7
1654792930000|2022-06-09 16:42:10|41869.7|41829.7|41866.1|41826.1|41878.3|41838.3|41866.1|41826.1|5
1654792940000|2022-06-09 16:42:20|||||||||1
1654792950000|2022-06-09 16:42:30|41871.1|41831.1|41879.7|41839.7|41881.1|41841.1|41871.1|41831.1|5
1654792960000|2022-06-09 16:42:40|41884.7|41844.7|41889.7|41849.7|41889.7|41849.7|41884.7|41844.7|4
1654792970000|2022-06-09 16:42:50|41893.3|41853.3|41916.9|41876.9|41918.3|41878.3|41893.3|41853.3|14
1654792980000|2022-06-09 16:43:00|41913.3|41873.3|41928.3|41888.3|41928.3|41888.3|41913.3|41873.3|8
1654792990000|2022-06-09 16:43:10|41931.9|41891.9|41931.9|41891.9|41945.5|41905.5|41931.9|41891.9|9
1654793000000|2022-06-09 16:43:20|41928.3|41888.3|41936.9|41896.9|41936.9|41896.9|41928.3|41888.3|6
1654793010000|2022-06-09 16:43:30|41926.9|41886.9|41916.9|41876.9|41926.9|41886.9|41916.9|41876.9|6
1654793020000|2022-06-09 16:43:40|41920.5|41880.5|41916.9|41876.9|41920.5|41880.5|41916.9|41876.9|2
1654793030000|2022-06-09 16:43:50|41920.5|41880.5|41934.1|41894.1|41934.1|41894.1|41920.5|41880.5|5
1654793040000|2022-06-09 16:44:00|41939.1|41899.1|41942.7|41902.7|41944.1|41904.1|41934.1|41894.1|7
1654793050000|2022-06-09 16:44:10|41944.1|41904.1|41944.1|41904.1|41944.1|41904.1|41942.7|41902.7|3
1654793060000|2022-06-09 16:44:20|41942.7|41902.7|41944.1|41904.1|41944.1|41904.1|41942.7|41902.7|2
1654793070000|2022-06-09 16:44:30|41942.7|41902.7|41944.1|41904.1|41949.1|41909.1|41942.7|41902.7|5
1654793080000|2022-06-09 16:44:40|41954.1|41914.1|41954.1|41914.1|41955.5|41915.5|41952.7|41912.7|5
1654793090000|2022-06-09 16:44:50|41952.7|41912.7|41957.7|41917.7|41957.7|41917.7|41952.7|41912.7|3
1654793100000|2022-06-09 16:45:00|41962.7|41922.7|41952.7|41912.7|41962.7|41922.7|41952.7|41912.7|9
1654793110000|2022-06-09 16:45:10|41951.3|41911.3|41949.9|41909.9|41951.3|41911.3|41946.3|41906.3|6
1654793120000|2022-06-09 16:45:20|41939.9|41899.9|41939.9|41899.9|41939.9|41899.9|41939.9|41899.9|1
1654793130000|2022-06-09 16:45:30|||||||||2
1654793140000|2022-06-09 16:45:40|41938.5|41898.5|41934.9|41894.9|41939.9|41899.9|41934.9|41894.9|9
1654793150000|2022-06-09 16:45:50|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|1
1654793160000|2022-06-09 16:46:00|41919.9|41879.9|41919.9|41879.9|41919.9|41879.9|41919.9|41879.9|6
1654793170000|2022-06-09 16:46:10|41909.9|41869.9|41914.9|41874.9|41914.9|41874.9|41903.5|41863.5|12
1654793180000|2022-06-09 16:46:20|41909.9|41869.9|41909.9|41869.9|41909.9|41869.9|41909.9|41869.9|1
1654793190000|2022-06-09 16:46:30|41918.5|41878.5|41919.9|41879.9|41934.9|41894.9|41918.5|41878.5|12
1654793200000|2022-06-09 16:46:40|41921.3|41881.3|41919.9|41879.9|41921.3|41881.3|41919.9|41879.9|2
1654793210000|2022-06-09 16:46:50|||||||||1
1654793220000|2022-06-09 16:47:00|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|10
1654793230000|2022-06-09 16:47:10|||||||||1
1654793240000|2022-06-09 16:47:20|41941.3|41901.3|41939.9|41899.9|41942.7|41902.7|41939.9|41899.9|5
1654793250000|2022-06-09 16:47:30|41949.9|41909.9|41954.9|41914.9|41958.5|41918.5|41948.5|41908.5|8
1654793270000|2022-06-09 16:47:50|41953.5|41913.5|41946.3|41906.3|41953.5|41913.5|41946.3|41906.3|1
1654793280000|2022-06-09 16:48:00|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|4
1654793290000|2022-06-09 16:48:10|||||||||2
1654793300000|2022-06-09 16:48:20|||||||||1
1654793310000|2022-06-09 16:48:30|41939.9|41899.9|41929.9|41889.9|41943.5|41903.5|41929.9|41889.9|14
1654793320000|2022-06-09 16:48:40|41923.5|41883.5|41899.3|41859.3|41928.5|41888.5|41899.3|41859.3|16
1654793330000|2022-06-09 16:48:50|41894.3|41854.3|41895.7|41855.7|41904.3|41864.3|41890.7|41850.7|4
1654793340000|2022-06-09 16:49:00|41894.3|41854.3|41905.7|41865.7|41905.7|41865.7|41887.1|41847.1|5
1654793350000|2022-06-09 16:49:10|41907.1|41867.1|41907.1|41867.1|41907.1|41867.1|41887.1|41847.1|12
1654793360000|2022-06-09 16:49:20|41918.5|41878.5|41917.1|41877.1|41918.5|41878.5|41917.1|41877.1|2
1654793370000|2022-06-09 16:49:30|41923.4|41883.4|41942.1|41902.1|41942.1|41902.1|41923.4|41883.4|12
1654793380000|2022-06-09 16:49:40|41945.7|41905.7|41945.7|41905.7|41945.7|41905.7|41945.7|41905.7|0
1654793390000|2022-06-09 16:49:50|41942.1|41902.1|41957.1|41917.1|41958.4|41918.4|41942.1|41902.1|7
1654793400000|2022-06-09 16:50:00|41962.1|41922.1|41962.1|41922.1|41967.1|41927.1|41958.4|41918.4|7
1654793410000|2022-06-09 16:50:10|41962|41922|41957|41917|41962|41922|41957|41917|6
1654793420000|2022-06-09 16:50:20|41959.8|41919.8|41958.4|41918.4|41959.8|41919.8|41958.4|41918.4|13
1654793430000|2022-06-09 16:50:30|41959.8|41919.8|41959.8|41919.8|41963.4|41923.4|41959.8|41919.8|3
1654793440000|2022-06-09 16:50:40|41963.4|41923.4|41959.8|41919.8|41963.4|41923.4|41959.8|41919.8|0
1654793450000|2022-06-09 16:50:50|||||||||4
1654793460000|2022-06-09 16:51:00|41969.8|41929.8|41964.8|41924.8|41969.8|41929.8|41964.8|41924.8|7
1654793470000|2022-06-09 16:51:10|41969.8|41929.8|41969.8|41929.8|41969.8|41929.8|41969.8|41929.8|5
1654793480000|2022-06-09 16:51:20|41954.8|41914.8|41949.8|41909.8|41954.8|41914.8|41949.8|41909.8|5
1654793490000|2022-06-09 16:51:30|41929.8|41889.8|41931.2|41891.2|41939.8|41899.8|41929.8|41889.8|6
1654793500000|2022-06-09 16:51:40|41929.8|41889.8|41931.2|41891.2|41931.2|41891.2|41929.8|41889.8|9
1654793510000|2022-06-09 16:51:50|41934.8|41894.8|41929.8|41889.8|41934.8|41894.8|41929.8|41889.8|1
1654793520000|2022-06-09 16:52:00|41916.2|41876.2|41911.2|41871.2|41919.8|41879.8|41911.2|41871.2|7
1654793530000|2022-06-09 16:52:10|41921.2|41881.2|41931.2|41891.2|41934.8|41894.8|41921.2|41881.2|6
1654793540000|2022-06-09 16:52:20|41929.8|41889.8|41936.2|41896.2|41937.6|41897.6|41929.8|41889.8|1
1654793550000|2022-06-09 16:52:30|41932.6|41892.6|41921.2|41881.2|41932.6|41892.6|41921.2|41881.2|6
1654793560000|2022-06-09 16:52:40|41922.6|41882.6|41936.2|41896.2|41936.2|41896.2|41922.6|41882.6|8
1654793580000|2022-06-09 16:53:00|41939.8|41899.8|41936.2|41896.2|41939.8|41899.8|41929.8|41889.8|10
1654793590000|2022-06-09 16:53:10|41939.8|41899.8|41929.8|41889.8|41941.2|41901.2|41929.8|41889.8|6
1654793600000|2022-06-09 16:53:20|41934.8|41894.8|41934.8|41894.8|41939.8|41899.8|41934.8|41894.8|2
1654793610000|2022-06-09 16:53:30|41931.2|41891.2|41934.8|41894.8|41938.4|41898.4|41929.8|41889.8|7
1654793620000|2022-06-09 16:53:40|41938.4|41898.4|41931.2|41891.2|41939.8|41899.8|41931.2|41891.2|3
1654793630000|2022-06-09 16:53:50|41929.8|41889.8|41899.8|41859.8|41929.8|41889.8|41899.8|41859.8|8
1654793640000|2022-06-09 16:54:00|41908.4|41868.4|41899.8|41859.8|41908.4|41868.4|41899.8|41859.8|7
1654793650000|2022-06-09 16:54:10|41889.8|41849.8|41921.2|41881.2|41924.8|41884.8|41889.8|41849.8|11
1654793660000|2022-06-09 16:54:20|41922.6|41882.6|41932.6|41892.6|41932.6|41892.6|41922.6|41882.6|2
1654793670000|2022-06-09 16:54:30|41931.2|41891.2|41926.2|41886.2|41931.2|41891.2|41926.2|41886.2|5
1654793680000|2022-06-09 16:54:40|41934.8|41894.8|41926.2|41886.2|41934.8|41894.8|41926.2|41886.2|2
1654793690000|2022-06-09 16:54:50|41914.8|41874.8|41918.4|41878.4|41919.8|41879.8|41914.8|41874.8|12
1654793700000|2022-06-09 16:55:00|41917|41877|41908.4|41868.4|41929.8|41889.8|41884.8|41844.8|13
1654793710000|2022-06-09 16:55:10|41904.8|41864.8|41903.4|41863.4|41908.4|41868.4|41903.4|41863.4|12
1654793720000|2022-06-09 16:55:20|41907|41867|41908.4|41868.4|41913.4|41873.4|41892|41852|19
1654793730000|2022-06-09 16:55:30|41919.8|41879.8|41919.8|41879.8|41934.8|41894.8|41919.8|41879.8|10
1654793750000|2022-06-09 16:55:50|41924.8|41884.8|41919.8|41879.8|41924.8|41884.8|41919.8|41879.8|2
1654793760000|2022-06-09 16:56:00|41921.1|41881.1|41939.8|41899.8|41939.8|41899.8|41921.1|41881.1|4
1654793770000|2022-06-09 16:56:10|41936.1|41896.1|41924.8|41884.8|41939.8|41899.8|41921.1|41881.1|7
1654793780000|2022-06-09 16:56:20|41929.8|41889.8|41929.8|41889.8|41929.8|41889.8|41928.4|41888.4|1
1654793790000|2022-06-09 16:56:30|41929.7|41889.7|41931.1|41891.1|41938.4|41898.4|41929.7|41889.7|3
1654793800000|2022-06-09 16:56:40|41934.7|41894.7|41924.7|41884.7|41934.7|41894.7|41924.7|41884.7|2
1654793810000|2022-06-09 16:56:50|41929.7|41889.7|41929.7|41889.7|41929.7|41889.7|41929.7|41889.7|0
1654793820000|2022-06-09 16:57:00|41931.1|41891.1|41954.7|41914.7|41954.7|41914.7|41931.1|41891.1|6
1654793830000|2022-06-09 16:57:10|41949.7|41909.7|41956.1|41916.1|41956.1|41916.1|41949.7|41909.7|6
1654793840000|2022-06-09 16:57:20|41959.7|41919.7|41966.1|41926.1|41966.1|41926.1|41959.7|41919.7|9
1654793850000|2022-06-09 16:57:30|41969.7|41929.7|41969.7|41929.7|41969.7|41929.7|41969.7|41929.7|8
1654793860000|2022-06-09 16:57:40|41979.7|41939.7|41971.1|41931.1|41979.7|41939.7|41966.1|41926.1|11
1654793870000|2022-06-09 16:57:50|41966.1|41926.1|41966.1|41926.1|41966.1|41926.1|41966.1|41926.1|8
1654793880000|2022-06-09 16:58:00|41959.7|41919.7|41959.7|41919.7|41959.7|41919.7|41959.7|41919.7|9
1654793890000|2022-06-09 16:58:10|41952.5|41912.5|41954.7|41914.7|41959.7|41919.7|41952.5|41912.5|3
1654793900000|2022-06-09 16:58:20|41951.1|41911.1|41938.3|41898.3|41951.1|41911.1|41938.3|41898.3|2
1654793910000|2022-06-09 16:58:30|41939.7|41899.7|41948.3|41908.3|41948.3|41908.3|41938.3|41898.3|1
1654793920000|2022-06-09 16:58:40|41951.9|41911.9|41956.9|41916.9|41956.9|41916.9|41951.9|41911.9|2
1654793930000|2022-06-09 16:58:50|41953.3|41913.3|41953.3|41913.3|41953.3|41913.3|41949.7|41909.7|1
1654793940000|2022-06-09 16:59:00|41956.9|41916.9|41959.7|41919.7|41963.3|41923.3|41956.9|41916.9|7
1654793960000|2022-06-09 16:59:20|41961.1|41921.1|41969.7|41929.7|41969.7|41929.7|41961.1|41921.1|7
1654793970000|2022-06-09 16:59:30|41974.7|41934.7|41971.1|41931.1|41978.3|41938.3|41969.7|41929.7|10
1654793980000|2022-06-09 16:59:40|41974.7|41934.7|41974.7|41934.7|41974.7|41934.7|41971.1|41931.1|2
1654793990000|2022-06-09 16:59:50|41979.7|41939.7|41979.7|41939.7|41983.3|41943.3|41974.7|41934.7|7
1654794000000|2022-06-09 17:00:00|41976.1|41936.1|41966.1|41926.1|41979.7|41939.7|41964.7|41924.7|8
1654794010000|2022-06-09 17:00:10|41969.7|41929.7|41969.7|41929.7|41969.7|41929.7|41969.7|41929.7|2
1654794020000|2022-06-09 17:00:20|41961.1|41921.1|41969.7|41929.7|41969.7|41929.7|41961.1|41921.1|3
1654794030000|2022-06-09 17:00:30|41973.3|41933.3|41976.1|41936.1|42002.5|41962.5|41966.1|41926.1|57
1654794040000|2022-06-09 17:00:40|||||||||1
1654794050000|2022-06-09 17:00:50|41969.7|41929.7|41972.5|41932.5|41976.1|41936.1|41969.7|41929.7|11
1654794060000|2022-06-09 17:01:00|41976.1|41936.1|41962.5|41922.5|41976.1|41936.1|41962.5|41922.5|11
1654794070000|2022-06-09 17:01:10|41966.1|41926.1|41979.7|41939.7|41979.7|41939.7|41962.5|41922.5|15
1654794080000|2022-06-09 17:01:20|41964.7|41924.7|41949.7|41909.7|41964.7|41924.7|41944.7|41904.7|7
1654794090000|2022-06-09 17:01:30|41954.7|41914.7|41951.1|41911.1|41954.7|41914.7|41949.7|41909.7|13
1654794100000|2022-06-09 17:01:40|41949.7|41909.7|41949.7|41909.7|41949.7|41909.7|41949.7|41909.7|2
1654794110000|2022-06-09 17:01:50|41951.1|41911.1|41956.1|41916.1|41956.1|41916.1|41951.1|41911.1|8
1654794120000|2022-06-09 17:02:00|41959.7|41919.7|41962.5|41922.5|41971.1|41931.1|41959.7|41919.7|14
1654794130000|2022-06-09 17:02:10|41966.1|41926.1|41959.7|41919.7|41966.1|41926.1|41959.7|41919.7|13
1654794140000|2022-06-09 17:02:20|41958.3|41918.3|41954.7|41914.7|41959.7|41919.7|41954.7|41914.7|4
1654794150000|2022-06-09 17:02:30|41951.1|41911.1|41958.3|41918.3|41958.3|41918.3|41949.7|41909.7|3
1654794160000|2022-06-09 17:02:40|41948.3|41908.3|41931.1|41891.1|41948.3|41908.3|41929.7|41889.7|6
1654794170000|2022-06-09 17:02:50|41936.9|41896.9|41939.7|41899.7|41944.7|41904.7|41936.9|41896.9|4
1654794180000|2022-06-09 17:03:00|41938.3|41898.3|41934.7|41894.7|41939.7|41899.7|41934.7|41894.7|17
1654794190000|2022-06-09 17:03:10|41938.3|41898.3|41956.9|41916.9|41956.9|41916.9|41934.7|41894.7|8
1654794200000|2022-06-09 17:03:20|41953.3|41913.3|41948.3|41908.3|41953.3|41913.3|41946.9|41906.9|5
1654794210000|2022-06-09 17:03:30|41943.3|41903.3|41955.5|41915.5|41955.5|41915.5|41941.9|41901.9|9
1654794220000|2022-06-09 17:03:40|||||||||2
1654794230000|2022-06-09 17:03:50|41954.1|41914.1|41949.1|41909.1|41954.1|41914.1|41944.1|41904.1|4
1654794240000|2022-06-09 17:04:00|41951.9|41911.9|41950.5|41910.5|41951.9|41911.9|41949.1|41909.1|5
1654794250000|2022-06-09 17:04:10|41951.9|41911.9|41955.5|41915.5|41955.5|41915.5|41951.9|41911.9|4
1654794260000|2022-06-09 17:04:20|41964.1|41924.1|41977.7|41937.7|41977.7|41937.7|41964.1|41924.1|7
1654794270000|2022-06-09 17:04:30|41974.1|41934.1|41972.7|41932.7|41974.1|41934.1|41969.1|41929.1|7
1654794280000|2022-06-09 17:04:40|41969.1|41929.1|41976.3|41936.3|41976.3|41936.3|41962.7|41922.7|13
1654794290000|2022-06-09 17:04:50|41972.7|41932.7|41978.5|41938.5|41979.9|41939.9|41971.3|41931.3|5
1654794300000|2022-06-09 17:05:00|41988.5|41948.5|41981.3|41941.3|42002.7|41962.7|41981.3|41941.3|10
1654794310000|2022-06-09 17:05:10|41984.9|41944.9|41993.5|41953.5|41993.5|41953.5|41984.9|41944.9|3
1654794320000|2022-06-09 17:05:20|41994.9|41954.9|41998.5|41958.5|41998.5|41958.5|41992.1|41952.1|26
1654794330000|2022-06-09 17:05:30|||||||||3
1654794340000|2022-06-09 17:05:40|||||||||1
1654794350000|2022-06-09 17:05:50|41992.1|41952.1|42018.5|41978.5|42022.1|41982.1|41992.1|41952.1|23
1654794360000|2022-06-09 17:06:00|42022.1|41982.1|42017.1|41977.1|42041.3|42001.3|42017.1|41977.1|16
1654794370000|2022-06-09 17:06:10|42010.7|41970.7|42007.1|41967.1|42010.7|41970.7|41998.5|41958.5|10
1654794380000|2022-06-09 17:06:20|42008.5|41968.5|42019.3|41979.3|42019.3|41979.3|42008.5|41968.5|2
1654794390000|2022-06-09 17:06:30|42025.7|41985.7|42024.3|41984.3|42025.7|41985.7|42019.3|41979.3|6
1654794400000|2022-06-09 17:06:40|42020.7|41980.7|42020.7|41980.7|42020.7|41980.7|42019.3|41979.3|1
1654794410000|2022-06-09 17:06:50|42019.3|41979.3|42004.3|41964.3|42019.3|41979.3|41997.9|41957.9|13
1654794420000|2022-06-09 17:07:00|42014.3|41974.3|42014.3|41974.3|42014.3|41974.3|42014.3|41974.3|9
1654794430000|2022-06-09 17:07:10|42010.7|41970.7|42014.3|41974.3|42014.3|41974.3|42010.7|41970.7|3
1654794440000|2022-06-09 17:07:20|42015.7|41975.7|42019.3|41979.3|42019.3|41979.3|42015.7|41975.7|1
1654794450000|2022-06-09 17:07:30|42022.9|41982.9|42040.7|42000.7|42040.7|42000.7|42022.9|41982.9|13
1654794460000|2022-06-09 17:07:40|42042.1|42002.1|42042.1|42002.1|42045.7|42005.7|42038.5|41998.5|2
1654794470000|2022-06-09 17:07:50|42047.1|42007.1|42033.5|41993.5|42047.1|42007.1|42027.1|41987.1|6
1654794480000|2022-06-09 17:08:00|42037.1|41997.1|42023.5|41983.5|42037.1|41997.1|42023.5|41983.5|8
1654794490000|2022-06-09 17:08:10|42022.1|41982.1|42003.5|41963.5|42022.1|41982.1|41999.9|41959.9|4
1654794500000|2022-06-09 17:08:20|42000.7|41960.7|41987.1|41947.1|42000.7|41960.7|41987.1|41947.1|2
1654794510000|2022-06-09 17:08:30|41985.7|41945.7|42002.1|41962.1|42002.1|41962.1|41978.5|41938.5|6
1654794520000|2022-06-09 17:08:40|||||||||1
1654794530000|2022-06-09 17:08:50|42000.7|41960.7|42014.3|41974.3|42014.3|41974.3|42000.7|41960.7|7
1654794540000|2022-06-09 17:09:00|42017.9|41977.9|42017.9|41977.9|42022.9|41982.9|42017.9|41977.9|7
1654794550000|2022-06-09 17:09:10|42022.9|41982.9|42022.9|41982.9|42022.9|41982.9|42022.9|41982.9|3
1654794560000|2022-06-09 17:09:20|42019.3|41979.3|42055.7|42015.7|42060.7|42020.7|42014.3|41974.3|16
1654794570000|2022-06-09 17:09:30|42057.1|42017.1|42065.7|42025.7|42073.5|42033.5|42055.7|42015.7|9
1654794580000|2022-06-09 17:09:40|42058.4|42018.4|42059.8|42019.8|42063.4|42023.4|42053.4|42013.4|3
1654794590000|2022-06-09 17:09:50|42068.4|42028.4|42069.8|42029.8|42072.6|42032.6|42059.8|42019.8|11
1654794600000|2022-06-09 17:10:00|42071.2|42031.2|42051.2|42011.2|42071.2|42031.2|42051.2|42011.2|6
1654794610000|2022-06-09 17:10:10|42054.8|42014.8|42041.2|42001.2|42054.8|42014.8|42041.2|42001.2|8
1654794620000|2022-06-09 17:10:20|42046.2|42006.2|42051.2|42011.2|42051.2|42011.2|42044.8|42004.8|4
1654794630000|2022-06-09 17:10:30|42054.8|42014.8|42071.2|42031.2|42071.2|42031.2|42054.8|42014.8|4
1654794640000|2022-06-09 17:10:40|42062.6|42022.6|42062.6|42022.6|42066.2|42026.2|42062.6|42022.6|18
1654794650000|2022-06-09 17:10:50|42059|42019|42059|42019|42064|42024|42057.6|42017.6|4
1654794660000|2022-06-09 17:11:00|42055.4|42015.4|42064|42024|42074|42034|42055.4|42015.4|14
1654794670000|2022-06-09 17:11:10|42072.6|42032.6|42064|42024|42072.6|42032.6|42064|42024|4
1654794680000|2022-06-09 17:11:20|42067.6|42027.6|42064|42024|42067.6|42027.6|42064|42024|6
1654794690000|2022-06-09 17:11:30|42069|42029|42074|42034|42074|42034|42066.8|42026.8|4
1654794700000|2022-06-09 17:11:40|42065.4|42025.4|42054|42014|42065.4|42025.4|42054|42014|14
1654794710000|2022-06-09 17:11:50|42052.6|42012.6|42049|42009|42052.6|42012.6|42049|42009|8
1654794720000|2022-06-09 17:12:00|42052.6|42012.6|42052.6|42012.6|42052.6|42012.6|42052.6|42012.6|6
1654794730000|2022-06-09 17:12:10|42047.6|42007.6|42052.6|42012.6|42052.6|42012.6|42047.6|42007.6|3
1654794740000|2022-06-09 17:12:20|42047.6|42007.6|42039|41999|42047.6|42007.6|42034|41994|4
1654794750000|2022-06-09 17:12:30|42042.6|42002.6|42064|42024|42064|42024|42039|41999|12
1654794760000|2022-06-09 17:12:40|||||||||1
1654794770000|2022-06-09 17:12:50|||||||||2
1654794780000|2022-06-09 17:13:00|42059|42019|42054|42014|42062.6|42022.6|42050.4|42010.4|9
1654794790000|2022-06-09 17:13:10|42044|42004|42044|42004|42044|42004|42044|42004|4
1654794800000|2022-06-09 17:13:20|42039|41999|42042.6|42002.6|42042.6|42002.6|42037.6|41997.6|5
1654794810000|2022-06-09 17:13:30|42041.2|42001.2|42042.6|42002.6|42042.6|42002.6|42037.6|41997.6|6
1654794820000|2022-06-09 17:13:40|||||||||3
1654794830000|2022-06-09 17:13:50|42037.6|41997.6|42037.6|41997.6|42037.6|41997.6|42037.6|41997.6|4
1654794840000|2022-06-09 17:14:00|42042.6|42002.6|42042.6|42002.6|42042.6|42002.6|42042.6|42002.6|4
1654794850000|2022-06-09 17:14:10|42037.6|41997.6|42037.6|41997.6|42042.6|42002.6|42037.6|41997.6|6
1654794860000|2022-06-09 17:14:20|42041.2|42001.2|42037.6|41997.6|42041.2|42001.2|42037.6|41997.6|1
1654794870000|2022-06-09 17:14:30|42041.2|42001.2|42046.2|42006.2|42046.2|42006.2|42037.6|41997.6|6
1654794880000|2022-06-09 17:14:40|42052.6|42012.6|42047.6|42007.6|42052.6|42012.6|42047.6|42007.6|7
1654794890000|2022-06-09 17:14:50|42052.6|42012.6|42047.6|42007.6|42052.6|42012.6|42047.6|42007.6|3
1654794900000|2022-06-09 17:15:00|42052.6|42012.6|42042.6|42002.6|42052.6|42012.6|42042.6|42002.6|5
1654794910000|2022-06-09 17:15:10|42042.5|42002.5|42042.5|42002.5|42042.5|42002.5|42042.5|42002.5|7
1654794920000|2022-06-09 17:15:20|42038.9|41998.9|42038.9|41998.9|42038.9|41998.9|42038.9|41998.9|1
1654794930000|2022-06-09 17:15:30|42042.5|42002.5|42053.9|42013.9|42055.3|42015.3|42042.5|42002.5|11
1654794940000|2022-06-09 17:15:40|42057.5|42017.5|42063.9|42023.9|42063.9|42023.9|42057.5|42017.5|3
1654794950000|2022-06-09 17:15:50|42062.5|42022.5|42062.5|42022.5|42062.5|42022.5|42062.5|42022.5|5
1654794960000|2022-06-09 17:16:00|42057.5|42017.5|42053.9|42013.9|42057.5|42017.5|42053.9|42013.9|8
1654794970000|2022-06-09 17:16:10|42052.5|42012.5|42052.5|42012.5|42052.5|42012.5|42051.1|42011.1|5
1654794980000|2022-06-09 17:16:20|42053.9|42013.9|42062.5|42022.5|42062.5|42022.5|42053.9|42013.9|6
1654794990000|2022-06-09 17:16:30|42063.9|42023.9|42062.5|42022.5|42067.5|42027.5|42062.5|42022.5|12
1654795000000|2022-06-09 17:16:40|||||||||2
1654795010000|2022-06-09 17:16:50|42057.5|42017.5|42052.5|42012.5|42072.5|42032.5|42052.5|42012.5|20
1654795020000|2022-06-09 17:17:00|42057.5|42017.5|42052.5|42012.5|42057.5|42017.5|42052.5|42012.5|6
1654795030000|2022-06-09 17:17:10|42051.1|42011.1|42052.5|42012.5|42057.5|42017.5|42047.5|42007.5|17
1654795040000|2022-06-09 17:17:20|42047.5|42007.5|42042.5|42002.5|42047.5|42007.5|42042.5|42002.5|6
1654795050000|2022-06-09 17:17:30|42046.1|42006.1|42042.5|42002.5|42047.5|42007.5|42042.5|42002.5|16
1654795060000|2022-06-09 17:17:40|||||||||3
1654795070000|2022-06-09 17:17:50|42046.1|42006.1|42044.7|42004.7|42046.1|42006.1|42041.1|42001.1|10
1654795080000|2022-06-09 17:18:00|42048.3|42008.3|42047|42007|42049.7|42009.7|42043.3|42003.3|7
1654795090000|2022-06-09 17:18:10|42042|42002|42042.5|42002.5|42042.5|42002.5|42041.9|42001.9|2
1654795100000|2022-06-09 17:18:20|42043.9|42003.9|42047.5|42007.5|42047.5|42007.5|42043.9|42003.9|3
1654795110000|2022-06-09 17:18:30|42043.9|42003.9|42043.9|42003.9|42043.9|42003.9|42043.9|42003.9|1
1654795120000|2022-06-09 17:18:40|||||||||2
1654795130000|2022-06-09 17:18:50|42047.5|42007.5|42047.5|42007.5|42047.5|42007.5|42043.9|42003.9|1
1654795140000|2022-06-09 17:19:00|42048.9|42008.9|42050.3|42010.3|42053.9|42013.9|42047.5|42007.5|7
1654795150000|2022-06-09 17:19:10|42060.3|42020.3|42058.9|42018.9|42060.3|42020.3|42050.3|42010.3|9
1654795160000|2022-06-09 17:19:20|||||||||2
1654795170000|2022-06-09 17:19:30|42055.3|42015.3|42055.3|42015.3|42055.3|42015.3|42055.3|42015.3|5
1654795180000|2022-06-09 17:19:40|42056.7|42016.7|42055.3|42015.3|42056.7|42016.7|42055.3|42015.3|2
1654795190000|2022-06-09 17:19:50|42053.9|42013.9|42055.3|42015.3|42055.3|42015.3|42046.7|42006.7|2
1654795200000|2022-06-09 17:20:00|42051.7|42011.7|42045.3|42005.3|42055.3|42015.3|42040.3|42000.3|11
1654795210000|2022-06-09 17:20:10|42043.9|42003.9|42043.9|42003.9|42045.3|42005.3|42043.9|42003.9|8
1654795220000|2022-06-09 17:20:20|||||||||2
1654795230000|2022-06-09 17:20:30|42037.5|41997.5|42038.9|41998.9|42038.9|41998.9|42037.5|41997.5|9
1654795240000|2022-06-09 17:20:40|42037.5|41997.5|42038.9|41998.9|42038.9|41998.9|42037.5|41997.5|3
1654795250000|2022-06-09 17:20:50|42042.5|42002.5|42037.5|41997.5|42042.5|42002.5|42037.5|41997.5|7
1654795260000|2022-06-09 17:21:00|42033.9|41993.9|42017.5|41977.5|42033.9|41993.9|42017.5|41977.5|17
1654795270000|2022-06-09 17:21:10|42022.5|41982.5|41997.5|41957.5|42022.5|41982.5|41997.5|41957.5|37
1654795280000|2022-06-09 17:21:20|42001.1|41961.1|42003.3|41963.3|42003.3|41963.3|41994.7|41954.7|28
1654795290000|2022-06-09 17:21:30|42013.3|41973.3|42013.3|41973.3|42014.7|41974.7|42013.3|41973.3|3
1654795300000|2022-06-09 17:21:40|42009.7|41969.7|42009.7|41969.7|42013.3|41973.3|42009.7|41969.7|3
1654795310000|2022-06-09 17:21:50|42013.3|41973.3|42013.3|41973.3|42018.3|41978.3|42013.3|41973.3|2
1654795320000|2022-06-09 17:22:00|42009.7|41969.7|42018.3|41978.3|42018.3|41978.3|42009.7|41969.7|6
1654795330000|2022-06-09 17:22:10|||||||||2
1654795340000|2022-06-09 17:22:20|42041.1|42001.1|42038.8|41998.8|42042.5|42002.5|42032.5|41992.5|9
1654795350000|2022-06-09 17:22:30|42037.5|41997.5|42033.8|41993.8|42037.5|41997.5|42033.8|41993.8|1
1654795360000|2022-06-09 17:22:40|42032.5|41992.5|42003.3|41963.3|42032.5|41992.5|42003.3|41963.3|18
1654795370000|2022-06-09 17:22:50|41999.7|41959.7|42006.1|41966.1|42013.3|41973.3|41999.7|41959.7|1
1654795380000|2022-06-09 17:23:00|42011.1|41971.1|42012.4|41972.4|42029.7|41989.7|42007.4|41967.4|16
1654795390000|2022-06-09 17:23:10|42007.4|41967.4|42002.4|41962.4|42007.4|41967.4|42001.1|41961.1|6
1654795400000|2022-06-09 17:23:20|42001.1|41961.1|42007.4|41967.4|42016.1|41976.1|42001.1|41961.1|6
1654795410000|2022-06-09 17:23:30|42022.4|41982.4|42022.4|41982.4|42022.4|41982.4|42018.8|41978.8|12
1654795420000|2022-06-09 17:23:40|42017.4|41977.4|42018.8|41978.8|42018.8|41978.8|42017.4|41977.4|1
1654795430000|2022-06-09 17:23:50|42025.2|41985.2|42022.4|41982.4|42032.4|41992.4|42022.4|41982.4|7
1654795440000|2022-06-09 17:24:00|42023.8|41983.8|42017.4|41977.4|42023.8|41983.8|42017.4|41977.4|18
1654795450000|2022-06-09 17:24:10|42008.8|41968.8|42003.8|41963.8|42008.8|41968.8|41993.8|41953.8|10
1654795460000|2022-06-09 17:24:20|42007.4|41967.4|42007.4|41967.4|42011|41971|42007.4|41967.4|3
1654795470000|2022-06-09 17:24:30|42011|41971|42012.4|41972.4|42012.4|41972.4|42011|41971|5
1654795480000|2022-06-09 17:24:40|42016|41976|42022.4|41982.4|42022.4|41982.4|42012.4|41972.4|4
1654795490000|2022-06-09 17:24:50|42023.8|41983.8|42023.8|41983.8|42027.4|41987.4|42022.4|41982.4|4
1654795500000|2022-06-09 17:25:00|42035.2|41995.2|42023.8|41983.8|42035.2|41995.2|42023.8|41983.8|22
1654795510000|2022-06-09 17:25:10|42027.4|41987.4|42033.8|41993.8|42033.8|41993.8|42022.4|41982.4|14
1654795520000|2022-06-09 17:25:20|42032.4|41992.4|42032.4|41992.4|42032.4|41992.4|42032.4|41992.4|3
1654795530000|2022-06-09 17:25:30|42031|41991|42022.4|41982.4|42031|41991|42022.4|41982.4|4
1654795540000|2022-06-09 17:25:40|42021|41981|42023.8|41983.8|42027.4|41987.4|42021|41981|3
1654795550000|2022-06-09 17:25:50|42033.8|41993.8|42038.8|41998.8|42042.4|42002.4|42033.8|41993.8|6
1654795560000|2022-06-09 17:26:00|42042.4|42002.4|42033.8|41993.8|42042.4|42002.4|42032.4|41992.4|10
1654795570000|2022-06-09 17:26:10|42035.2|41995.2|42046.6|42006.6|42048.8|42008.8|42035.2|41995.2|29
1654795580000|2022-06-09 17:26:20|42041.6|42001.6|42038|41998|42041.6|42001.6|42038|41998|4
1654795590000|2022-06-09 17:26:30|42041.6|42001.6|42035.2|41995.2|42045.2|42005.2|42035.2|41995.2|6
1654795600000|2022-06-09 17:26:40|42033.8|41993.8|42033.8|41993.8|42033.8|41993.8|42030.2|41990.2|1
1654795610000|2022-06-09 17:26:50|42037.4|41997.4|42025.2|41985.2|42037.4|41997.4|42025.2|41985.2|3
1654795620000|2022-06-09 17:27:00|42030.2|41990.2|42016.6|41976.6|42030.2|41990.2|42016.6|41976.6|12
1654795630000|2022-06-09 17:27:10|41985.2|41945.2|42000.2|41960.2|42000.2|41960.2|41985.2|41945.2|4
1654795640000|2022-06-09 17:27:20|41995.2|41955.2|42006.6|41966.6|42011.6|41971.6|41995.2|41955.2|9
1654795650000|2022-06-09 17:27:30|42011.6|41971.6|42010.7|41970.7|42011.6|41971.6|42002.9|41962.9|18
1654795660000|2022-06-09 17:27:40|42009.3|41969.3|42000.7|41960.7|42009.3|41969.3|42000.7|41960.7|3
1654795670000|2022-06-09 17:27:50|42005.7|41965.7|42000.7|41960.7|42005.7|41965.7|42000.7|41960.7|9
1654795680000|2022-06-09 17:28:00|41999.3|41959.3|42010.7|41970.7|42010.7|41970.7|41999.3|41959.3|18
1654795690000|2022-06-09 17:28:10|42012.1|41972.1|42010.7|41970.7|42019.3|41979.3|42010.7|41970.7|3
1654795700000|2022-06-09 17:28:20|||||||||3
1654795710000|2022-06-09 17:28:30|42009.3|41969.3|42009.3|41969.3|42009.3|41969.3|42009.3|41969.3|1
1654795720000|2022-06-09 17:28:40|42004.3|41964.3|41999.3|41959.3|42004.3|41964.3|41992.9|41952.9|10
1654795730000|2022-06-09 17:28:50|41997.9|41957.9|41997.9|41957.9|41997.9|41957.9|41997.9|41957.9|1
1654795740000|2022-06-09 17:29:00|41994.3|41954.3|41990.7|41950.7|42002.9|41962.9|41990.7|41950.7|7
1654795750000|2022-06-09 17:29:10|41989.3|41949.3|41989.3|41949.3|41992.9|41952.9|41989.3|41949.3|3
1654795760000|2022-06-09 17:29:20|41985.7|41945.7|41985.7|41945.7|41985.7|41945.7|41985.7|41945.7|2
1654795770000|2022-06-09 17:29:30|41989.3|41949.3|41989.3|41949.3|41990.7|41950.7|41989.3|41949.3|6
1654795780000|2022-06-09 17:29:40|41990.7|41950.7|41985.7|41945.7|41990.7|41950.7|41985.7|41945.7|2
1654795790000|2022-06-09 17:29:50|41984.3|41944.3|41989.3|41949.3|41989.3|41949.3|41975.7|41935.7|11
1654795800000|2022-06-09 17:30:00|41985.7|41945.7|41985.7|41945.7|41995.7|41955.7|41985.7|41945.7|16
1654795810000|2022-06-09 17:30:10|41982.1|41942.1|41985.7|41945.7|41989.3|41949.3|41980.7|41940.7|2
1654795820000|2022-06-09 17:30:20|41980.7|41940.7|41975.7|41935.7|41980.7|41940.7|41975.7|41935.7|4
1654795830000|2022-06-09 17:30:30|41979.3|41939.3|41990.7|41950.7|41999.3|41959.3|41975.7|41935.7|11
1654795840000|2022-06-09 17:30:40|41992.1|41952.1|42009.9|41969.9|42012.1|41972.1|41992.1|41952.1|30
1654795850000|2022-06-09 17:30:50|42013.5|41973.5|42004.8|41964.8|42013.5|41973.5|42004.8|41964.8|0
1654795860000|2022-06-09 17:31:00|42001.2|41961.2|41994.8|41954.8|42004.8|41964.8|41994.8|41954.8|11
1654795870000|2022-06-09 17:31:10|41996.2|41956.2|42001.2|41961.2|42001.2|41961.2|41996.2|41956.2|3
1654795880000|2022-06-09 17:31:20|41996.2|41956.2|41992.1|41952.1|41996.2|41956.2|41984.8|41944.8|9
1654795890000|2022-06-09 17:31:30|41993.5|41953.5|42004.8|41964.8|42004.8|41964.8|41993.5|41953.5|5
1654795900000|2022-06-09 17:31:40|41999.8|41959.8|42004.8|41964.8|42004.8|41964.8|41999.8|41959.8|4
1654795910000|2022-06-09 17:31:50|42003.4|41963.4|42004.8|41964.8|42004.8|41964.8|42003.4|41963.4|2
1654795920000|2022-06-09 17:32:00|41999.8|41959.8|42004.8|41964.8|42004.8|41964.8|41999.8|41959.8|4
1654795930000|2022-06-09 17:32:10|||||||||3
1654795940000|2022-06-09 17:32:20|||||||||4
1654795950000|2022-06-09 17:32:30|42013.4|41973.4|42013.4|41973.4|42014.8|41974.8|42013.4|41973.4|10
1654795960000|2022-06-09 17:32:40|42008.4|41968.4|42008.4|41968.4|42008.4|41968.4|42004.8|41964.8|1
1654795970000|2022-06-09 17:32:50|42004.8|41964.8|41993.4|41953.4|42004.8|41964.8|41989.8|41949.8|5
1654795980000|2022-06-09 17:33:00|41992|41952|41983.4|41943.4|42002|41962|41983.4|41943.4|9
1654795990000|2022-06-09 17:33:10|41984.8|41944.8|41973.4|41933.4|41984.8|41944.8|41969.8|41929.8|7
1654796000000|2022-06-09 17:33:20|41969.8|41929.8|41969.8|41929.8|41973.4|41933.4|41969.8|41929.8|1
1654796010000|2022-06-09 17:33:30|41973.4|41933.4|41974.8|41934.8|41978.4|41938.4|41973.4|41933.4|3
1654796020000|2022-06-09 17:33:40|41979.8|41939.8|41974.8|41934.8|41983.4|41943.4|41974.8|41934.8|4
1654796030000|2022-06-09 17:33:50|41979.8|41939.8|41984.8|41944.8|41984.8|41944.8|41976.2|41936.2|2
1654796040000|2022-06-09 17:34:00|41981.2|41941.2|41971.2|41931.2|41981.2|41941.2|41971.2|41931.2|6
1654796050000|2022-06-09 17:34:10|41974.8|41934.8|41966.2|41926.2|41976.2|41936.2|41966.2|41926.2|3
1654796060000|2022-06-09 17:34:20|41967.6|41927.6|41971.2|41931.2|41972.6|41932.6|41967.6|41927.6|3
1654796070000|2022-06-09 17:34:30|41972.6|41932.6|41976.2|41936.2|41976.2|41936.2|41967.6|41927.6|3
1654796080000|2022-06-09 17:34:40|41972.6|41932.6|41967.6|41927.6|41976.2|41936.2|41967.6|41927.6|1
1654796090000|2022-06-09 17:34:50|41966.2|41926.2|41961.2|41921.2|41967.6|41927.6|41961.2|41921.2|9
1654796100000|2022-06-09 17:35:00|41964.8|41924.8|41964.8|41924.8|41966.2|41926.2|41961.2|41921.2|11
1654796110000|2022-06-09 17:35:10|41966.2|41926.2|41966.2|41926.2|41966.2|41926.2|41961.2|41921.2|23
1654796120000|2022-06-09 17:35:20|41964.8|41924.8|41966.2|41926.2|41966.2|41926.2|41964.8|41924.8|6
1654796130000|2022-06-09 17:35:30|||||||||4
1654796140000|2022-06-09 17:35:40|41971.2|41931.2|41971.2|41931.2|41971.2|41931.2|41971.2|41931.2|2
1654796150000|2022-06-09 17:35:50|41977.6|41937.6|41973.9|41933.9|41977.6|41937.6|41973.9|41933.9|3
1654796160000|2022-06-09 17:36:00|41977.6|41937.6|41983.9|41943.9|41986.2|41946.2|41977.6|41937.6|6
1654796170000|2022-06-09 17:36:10|41982.6|41942.6|41973.9|41933.9|41982.6|41942.6|41973.9|41933.9|7
1654796180000|2022-06-09 17:36:20|41977.6|41937.6|41978.9|41938.9|41982.6|41942.6|41977.6|41937.6|4
1654796190000|2022-06-09 17:36:30|41982.6|41942.6|41987.6|41947.6|41987.6|41947.6|41982.6|41942.6|3
1654796200000|2022-06-09 17:36:40|41987.5|41947.5|41977.5|41937.5|41987.5|41947.5|41977.5|41937.5|5
1654796220000|2022-06-09 17:37:00|41982.5|41942.5|41977.5|41937.5|41982.5|41942.5|41977.5|41937.5|7
1654796230000|2022-06-09 17:37:10|||||||||3
1654796240000|2022-06-09 17:37:20|41972.5|41932.5|41977.5|41937.5|41977.5|41937.5|41972.5|41932.5|3
1654796250000|2022-06-09 17:37:30|||||||||3
1654796260000|2022-06-09 17:37:40|41986.1|41946.1|41977.5|41937.5|41987.5|41947.5|41977.5|41937.5|15
1654796270000|2022-06-09 17:37:50|41987.5|41947.5|41977.5|41937.5|41987.5|41947.5|41977.5|41937.5|13
1654796280000|2022-06-09 17:38:00|41982.5|41942.5|41988.9|41948.9|41993.9|41953.9|41982.5|41942.5|16
1654796290000|2022-06-09 17:38:10|41985.3|41945.3|41987.5|41947.5|41988.9|41948.9|41985.3|41945.3|1
1654796300000|2022-06-09 17:38:20|41988.9|41948.9|41993.9|41953.9|41993.9|41953.9|41987.5|41947.5|2
1654796310000|2022-06-09 17:38:30|||||||||2
1654796320000|2022-06-09 17:38:40|41998.9|41958.9|41993.9|41953.9|41998.9|41958.9|41993.9|41953.9|7
1654796330000|2022-06-09 17:38:50|41997.5|41957.5|41993.9|41953.9|41998.9|41958.9|41988.9|41948.9|4
1654796340000|2022-06-09 17:39:00|41997.5|41957.5|41993.9|41953.9|42003.9|41963.9|41993.9|41953.9|16
1654796350000|2022-06-09 17:39:10|41997.5|41957.5|41997.5|41957.5|41997.5|41957.5|41997.5|41957.5|3
1654796360000|2022-06-09 17:39:20|41993.9|41953.9|41993.9|41953.9|41997.5|41957.5|41993.9|41953.9|4
1654796370000|2022-06-09 17:39:30|41998.9|41958.9|42003.9|41963.9|42003.9|41963.9|41997.5|41957.5|6
1654796380000|2022-06-09 17:39:40|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|3
1654796390000|2022-06-09 17:39:50|42003.9|41963.9|41997.5|41957.5|42003.9|41963.9|41993.9|41953.9|8
1654796400000|2022-06-09 17:40:00|41993.9|41953.9|42003.9|41963.9|42003.9|41963.9|41993.9|41953.9|9
1654796410000|2022-06-09 17:40:10|||||||||2
1654796420000|2022-06-09 17:40:20|42000.3|41960.3|42003.9|41963.9|42007.5|41967.5|41998.9|41958.9|9
1654796430000|2022-06-09 17:40:30|42008.9|41968.9|42003.9|41963.9|42008.9|41968.9|42003.9|41963.9|3
1654796440000|2022-06-09 17:40:40|||||||||3
1654796450000|2022-06-09 17:40:50|42008.9|41968.9|42008.9|41968.9|42013.9|41973.9|42008.9|41968.9|8
1654796460000|2022-06-09 17:41:00|42013.9|41973.9|42013.9|41973.9|42013.9|41973.9|42003.9|41963.9|7
1654796470000|2022-06-09 17:41:10|42012.5|41972.5|42008.9|41968.9|42013.9|41973.9|42008.9|41968.9|3
1654796480000|2022-06-09 17:41:20|42003.9|41963.9|42008.9|41968.9|42008.9|41968.9|42003.9|41963.9|11
1654796490000|2022-06-09 17:41:30|42010.3|41970.3|42013.9|41973.9|42013.9|41973.9|42008.9|41968.9|3
1654796500000|2022-06-09 17:41:40|||||||||1
1654796510000|2022-06-09 17:41:50|42008.9|41968.9|42008.9|41968.9|42008.9|41968.9|42003.9|41963.9|7
1654796520000|2022-06-09 17:42:00|42013.9|41973.9|42017.5|41977.5|42017.5|41977.5|42008.9|41968.9|10
1654796530000|2022-06-09 17:42:10|42013.9|41973.9|42027.5|41987.5|42027.5|41987.5|42013.9|41973.9|5
1654796540000|2022-06-09 17:42:20|42028.9|41988.9|42033.9|41993.9|42033.9|41993.9|42027.5|41987.5|3
1654796550000|2022-06-09 17:42:30|42057.5|42017.5|42051.6|42011.6|42060.2|42020.2|42051.6|42011.6|38
1654796560000|2022-06-09 17:42:40|42055.2|42015.2|42051.6|42011.6|42055.2|42015.2|42051.6|42011.6|1
1654796570000|2022-06-09 17:42:50|42055.2|42015.2|42043.9|42003.9|42055.2|42015.2|42040.2|42000.2|9
1654796580000|2022-06-09 17:43:00|42040.2|42000.2|42060.2|42020.2|42060.2|42020.2|42040.2|42000.2|10
1654796590000|2022-06-09 17:43:10|42056.6|42016.6|42051.6|42011.6|42060.2|42020.2|42046.6|42006.6|10
1654796600000|2022-06-09 17:43:20|42050.2|42010.2|42041.6|42001.6|42050.2|42010.2|42041.6|42001.6|6
1654796610000|2022-06-09 17:43:30|42045.2|42005.2|42045.2|42005.2|42050.2|42010.2|42041.6|42001.6|7
1654796620000|2022-06-09 17:43:40|42041.6|42001.6|42040.2|42000.2|42041.6|42001.6|42036.6|41996.6|2
1654796630000|2022-06-09 17:43:50|42038.8|41998.8|42031.6|41991.6|42038.8|41998.8|42031.6|41991.6|5
1654796640000|2022-06-09 17:44:00|42033|41993|42041.6|42001.6|42041.6|42001.6|42030.2|41990.2|8
1654796650000|2022-06-09 17:44:10|42036.6|41996.6|42033|41993|42036.6|41996.6|42029.4|41989.4|4
1654796660000|2022-06-09 17:44:20|42028|41988|42004.7|41964.7|42031.6|41991.6|41997.4|41957.4|31
1654796670000|2022-06-09 17:44:30|42011.1|41971.1|42014.7|41974.7|42014.7|41974.7|42006.1|41966.1|15
1654796680000|2022-06-09 17:44:40|42024.7|41984.7|42014.7|41974.7|42024.7|41984.7|42014.7|41974.7|17
1654796690000|2022-06-09 17:44:50|42011.1|41971.1|42009.7|41969.7|42011.1|41971.1|42004.7|41964.7|11
1654796700000|2022-06-09 17:45:00|42008.3|41968.3|42009.7|41969.7|42014.7|41974.7|42001|41961|6
1654796710000|2022-06-09 17:45:10|42014.7|41974.7|42009.7|41969.7|42014.7|41974.7|42003.3|41963.3|14
1654796720000|2022-06-09 17:45:20|42013.3|41973.3|42009.7|41969.7|42013.3|41973.3|42009.7|41969.7|2
1654796730000|2022-06-09 17:45:30|42016|41976|42019.7|41979.7|42021|41981|42014.7|41974.7|21
1654796740000|2022-06-09 17:45:40|42016|41976|42036|41996|42036|41996|42016|41976|2
1654796750000|2022-06-09 17:45:50|42034.6|41994.6|42036|41996|42044.6|42004.6|42034.6|41994.6|3
1654796760000|2022-06-09 17:46:00|42034.6|41994.6|42026|41986|42039.6|41999.6|42026|41986|12
1654796770000|2022-06-09 17:46:10|42024.6|41984.6|42016|41976|42024.6|41984.6|42016|41976|2
1654796780000|2022-06-09 17:46:20|42024.6|41984.6|42024.6|41984.6|42024.6|41984.6|42019.6|41979.6|13
1654796790000|2022-06-09 17:46:30|42023.3|41983.3|42014.6|41974.6|42023.3|41983.3|42014.6|41974.6|8
1654796800000|2022-06-09 17:46:40|42023.2|41983.2|42013.2|41973.2|42023.2|41983.2|42009.6|41969.6|66
1654796810000|2022-06-09 17:46:50|42014.6|41974.6|42024.6|41984.6|42024.6|41984.6|42014.6|41974.6|10
1654796820000|2022-06-09 17:47:00|42019.6|41979.6|42019.6|41979.6|42023.2|41983.2|42019.6|41979.6|4
1654796830000|2022-06-09 17:47:10|42023.2|41983.2|42014.6|41974.6|42024.6|41984.6|42014.6|41974.6|3
1654796840000|2022-06-09 17:47:20|||||||||3
1654796850000|2022-06-09 17:47:30|||||||||2
1654796860000|2022-06-09 17:47:40|42021.8|41981.8|42023.2|41983.2|42023.2|41983.2|42021.8|41981.8|5
1654796870000|2022-06-09 17:47:50|42019.6|41979.6|42006|41966|42019.6|41979.6|42004.6|41964.6|4
1654796880000|2022-06-09 17:48:00|42007.4|41967.4|42026|41986|42029.6|41989.6|42007.4|41967.4|18
1654796890000|2022-06-09 17:48:10|42027.4|41987.4|42027.4|41987.4|42031|41991|42027.4|41987.4|13
1654796900000|2022-06-09 17:48:20|42028.8|41988.8|42018.8|41978.8|42028.8|41988.8|42012.4|41972.4|9
1654796910000|2022-06-09 17:48:30|42022.4|41982.4|42022.4|41982.4|42022.4|41982.4|42022.4|41982.4|3
1654796920000|2022-06-09 17:48:40|42028.8|41988.8|42022.4|41982.4|42028.8|41988.8|42022.4|41982.4|9
1654796930000|2022-06-09 17:48:50|42026|41986|42026|41986|42027.4|41987.4|42022.4|41982.4|1
1654796940000|2022-06-09 17:49:00|42022.4|41982.4|42017.4|41977.4|42022.4|41982.4|42017.4|41977.4|6
1654796950000|2022-06-09 17:49:10|||||||||1
1654796960000|2022-06-09 17:49:20|42022.4|41982.4|42018.8|41978.8|42022.4|41982.4|42017.4|41977.4|6
1654796970000|2022-06-09 17:49:30|42017.4|41977.4|42006|41966|42017.4|41977.4|42006|41966|7
1654796980000|2022-06-09 17:49:40|41998.8|41958.8|42002.4|41962.4|42002.4|41962.4|41997.4|41957.4|2
1654796990000|2022-06-09 17:49:50|42006|41966|42011|41971|42011|41971|42006|41966|3
1654797000000|2022-06-09 17:50:00|42014.6|41974.6|42018.8|41978.8|42022.4|41982.4|42014.6|41974.6|5
1654797010000|2022-06-09 17:50:10|42017.4|41977.4|42018.8|41978.8|42018.8|41978.8|42013.8|41973.8|3
1654797020000|2022-06-09 17:50:20|42017.4|41977.4|42018.8|41978.8|42018.8|41978.8|42017.4|41977.4|7
1654797030000|2022-06-09 17:50:30|42027.4|41987.4|42037.4|41997.4|42037.4|41997.4|42017.4|41977.4|25
1654797040000|2022-06-09 17:50:40|42033.7|41993.7|42028.7|41988.7|42033.7|41993.7|42028.7|41988.7|6
1654797050000|2022-06-09 17:50:50|42022.4|41982.4|42018.7|41978.7|42022.4|41982.4|42018.7|41978.7|11
1654797060000|2022-06-09 17:51:00|42022.4|41982.4|42018.7|41978.7|42022.4|41982.4|42018.7|41978.7|5
1654797070000|2022-06-09 17:51:10|42023.7|41983.7|42018.7|41978.7|42023.7|41983.7|42018.7|41978.7|5
1654797080000|2022-06-09 17:51:20|42013.7|41973.7|42013.7|41973.7|42013.7|41973.7|42013.7|41973.7|2
1654797090000|2022-06-09 17:51:30|42017.3|41977.3|42017.3|41977.3|42017.3|41977.3|42012.3|41972.3|8
1654797100000|2022-06-09 17:51:40|42016|41976|42002.3|41962.3|42016|41976|42001|41961|15
1654797110000|2022-06-09 17:51:50|42001|41961|41999.6|41959.6|42003.2|41963.2|41999.6|41959.6|19
1654797120000|2022-06-09 17:52:00|42001|41961|41999.6|41959.6|42001|41961|41998.2|41958.2|6
1654797130000|2022-06-09 17:52:10|||||||||9
1654797140000|2022-06-09 17:52:20|41998.2|41958.2|41999.6|41959.6|41999.6|41959.6|41998.2|41958.2|12
1654797150000|2022-06-09 17:52:30|||||||||6
1654797160000|2022-06-09 17:52:40|41998.2|41958.2|41996.8|41956.8|41999.6|41959.6|41996.8|41956.8|6
1654797170000|2022-06-09 17:52:50|41998.2|41958.2|41998.2|41958.2|41998.2|41958.2|41996.8|41956.8|10
1654797180000|2022-06-09 17:53:00|41996.8|41956.8|41996.8|41956.8|41996.8|41956.8|41996.8|41956.8|13
1654797190000|2022-06-09 17:53:10|41998.2|41958.2|42005.9|41965.9|42009.5|41969.5|41998.2|41958.2|11
1654797200000|2022-06-09 17:53:20|42000.9|41960.9|42000.9|41960.9|42005.9|41965.9|42000.9|41960.9|6
1654797210000|2022-06-09 17:53:30|42005.9|41965.9|42005.9|41965.9|42005.9|41965.9|42005.9|41965.9|6
1654797220000|2022-06-09 17:53:40|42015.9|41975.9|42015.9|41975.9|42020.9|41980.9|42014.5|41974.5|3
1654797230000|2022-06-09 17:53:50|42019.5|41979.5|42020.9|41980.9|42020.9|41980.9|42019.5|41979.5|3
1654797240000|2022-06-09 17:54:00|42025.9|41985.9|42010.9|41970.9|42030.9|41990.9|42010.9|41970.9|12
1654797250000|2022-06-09 17:54:10|||||||||3
1654797260000|2022-06-09 17:54:20|42014.5|41974.5|42014.5|41974.5|42014.5|41974.5|42014.5|41974.5|12
1654797270000|2022-06-09 17:54:30|||||||||4
1654797280000|2022-06-09 17:54:40|42010.9|41970.9|42014.5|41974.5|42014.5|41974.5|42010.9|41970.9|5
1654797290000|2022-06-09 17:54:50|42018.1|41978.1|42014.5|41974.5|42018.1|41978.1|42014.5|41974.5|4
1654797300000|2022-06-09 17:55:00|42018.1|41978.1|42004.5|41964.5|42018.1|41978.1|42004.5|41964.5|8
1654797310000|2022-06-09 17:55:10|42009.5|41969.5|42013.1|41973.1|42013.1|41973.1|42003.1|41963.1|19
1654797320000|2022-06-09 17:55:20|42017.3|41977.3|42015.9|41975.9|42024.5|41984.5|42015.9|41975.9|3
1654797330000|2022-06-09 17:55:30|42020.9|41980.9|42035.9|41995.9|42035.9|41995.9|42020.9|41980.9|7
1654797340000|2022-06-09 17:55:40|42030.9|41990.9|42030.9|41990.9|42035.9|41995.9|42030.9|41990.9|8
1654797350000|2022-06-09 17:55:50|42025.9|41985.9|42024.5|41984.5|42025.9|41985.9|42014.5|41974.5|17
1654797360000|2022-06-09 17:56:00|42020.9|41980.9|42023.1|41983.1|42024.5|41984.5|42011.7|41971.7|110
1654797370000|2022-06-09 17:56:10|42020.3|41980.3|42004.8|41964.8|42020.3|41980.3|41997.6|41957.6|38
1654797380000|2022-06-09 17:56:20|41982.9|41942.9|41985.6|41945.6|41989.2|41949.2|41982.9|41942.9|24
1654797390000|2022-06-09 17:56:30|41989.2|41949.2|41984.2|41944.2|41997|41957|41984.2|41944.2|16
1654797400000|2022-06-09 17:56:40|41989.2|41949.2|41969.2|41929.2|41989.2|41949.2|41965.6|41925.6|10
1654797410000|2022-06-09 17:56:50|41970.6|41930.6|41975.1|41935.1|41984.2|41944.2|41970.1|41930.1|44
1654797420000|2022-06-09 17:57:00|41972.3|41932.3|41962.3|41922.3|41973.7|41933.7|41952.3|41912.3|29
1654797430000|2022-06-09 17:57:10|41952.3|41912.3|41950.9|41910.9|41955.9|41915.9|41940.9|41900.9|15
1654797440000|2022-06-09 17:57:20|41945.9|41905.9|41950.9|41910.9|41950.9|41910.9|41945.9|41905.9|19
1654797450000|2022-06-09 17:57:30|41954.5|41914.5|41948.1|41908.1|41959.5|41919.5|41948.1|41908.1|17
1654797460000|2022-06-09 17:57:40|41940.9|41900.9|41935.9|41895.9|41948.1|41908.1|41933.1|41893.1|27
1654797470000|2022-06-09 17:57:50|41934.5|41894.5|41933.1|41893.1|41934.5|41894.5|41931.7|41891.7|20
1654797480000|2022-06-09 17:58:00|41926.7|41886.7|41912.6|41872.6|41931.7|41891.7|41912.6|41872.6|70
1654797490000|2022-06-09 17:58:10|41913.9|41873.9|41926.2|41886.2|41927.6|41887.6|41911.2|41871.2|22
1654797500000|2022-06-09 17:58:20|41923.9|41883.9|41925.3|41885.3|41925.3|41885.3|41922.6|41882.6|1
1654797510000|2022-06-09 17:58:30|41918.9|41878.9|41915.3|41875.3|41923.9|41883.9|41908.9|41868.9|11
1654797520000|2022-06-09 17:58:40|41920.3|41880.3|41925.3|41885.3|41925.3|41885.3|41920.3|41880.3|2
1654797530000|2022-06-09 17:58:50|41921.7|41881.7|41923.9|41883.9|41923.9|41883.9|41918.1|41878.1|34
1654797540000|2022-06-09 17:59:00|41920.3|41880.3|41922.5|41882.5|41927.5|41887.5|41913.9|41873.9|20
1654797550000|2022-06-09 17:59:10|41923.9|41883.9|41941.7|41901.7|41941.7|41901.7|41923.9|41883.9|15
1654797560000|2022-06-09 17:59:20|41943.9|41903.9|41945.3|41905.3|41945.3|41905.3|41943.9|41903.9|6
1654797570000|2022-06-09 17:59:30|41943.9|41903.9|41948.9|41908.9|41950.3|41910.3|41943.9|41903.9|11
1654797580000|2022-06-09 17:59:40|41945.3|41905.3|41933.9|41893.9|41945.3|41905.3|41933.9|41893.9|7
1654797590000|2022-06-09 17:59:50|41927.5|41887.5|41931.2|41891.2|41932.5|41892.5|41927.5|41887.5|6
1654797600000|2022-06-09 18:00:00|41917.5|41877.5|41923.4|41883.4|41931.2|41891.2|41913.4|41873.4|29
1654797610000|2022-06-09 18:00:10|41924.8|41884.8|41945.3|41905.3|41950.3|41910.3|41924.8|41884.8|35
1654797620000|2022-06-09 18:00:20|41943.9|41903.9|41941.7|41901.7|41945.3|41905.3|41928.9|41888.9|4
1654797630000|2022-06-09 18:00:30|41950.3|41910.3|41963.6|41923.6|41965.9|41925.9|41948.1|41908.1|26
1654797640000|2022-06-09 18:00:40|41968.6|41928.6|41968.6|41928.6|41986.4|41946.4|41962.2|41922.2|12
1654797650000|2022-06-09 18:00:50|41963.6|41923.6|41968.6|41928.6|41973.6|41933.6|41963.6|41923.6|3
1654797660000|2022-06-09 18:01:00|41972.2|41932.2|41963.6|41923.6|41972.2|41932.2|41962.2|41922.2|9
1654797670000|2022-06-09 18:01:10|41983.6|41943.6|41985|41945|41986.4|41946.4|41983.6|41943.6|10
1654797680000|2022-06-09 18:01:20|41968.6|41928.6|41967.2|41927.2|41970.8|41930.8|41950.8|41910.8|47
1654797690000|2022-06-09 18:01:30|41965.8|41925.8|41970.8|41930.8|41970.8|41930.8|41959.5|41919.5|28
1654797700000|2022-06-09 18:01:40|41969.5|41929.5|41975.8|41935.8|41982.2|41942.2|41969.5|41929.5|5
1654797710000|2022-06-09 18:01:50|41980.8|41940.8|41983.6|41943.6|41992.2|41952.2|41977.2|41937.2|3
1654797720000|2022-06-09 18:02:00|41982.2|41942.2|41973.6|41933.6|41982.2|41942.2|41973.6|41933.6|7
1654797730000|2022-06-09 18:02:10|41972.2|41932.2|41962.2|41922.2|41972.2|41932.2|41962.2|41922.2|5
1654797740000|2022-06-09 18:02:20|41950.8|41910.8|41970.8|41930.8|41970.8|41930.8|41949.4|41909.4|19
1654797750000|2022-06-09 18:02:30|41967.2|41927.2|41983.6|41943.6|41987.2|41947.2|41967.2|41927.2|15
1654797760000|2022-06-09 18:02:40|41987.2|41947.2|41983.6|41943.6|41987.2|41947.2|41983.6|41943.6|6
1654797770000|2022-06-09 18:02:50|41990|41950|41972.2|41932.2|41990|41950|41970.8|41930.8|13
1654797780000|2022-06-09 18:03:00|41977.2|41937.2|41960.8|41920.8|41983.6|41943.6|41950.8|41910.8|18
1654797790000|2022-06-09 18:03:10|41962.2|41922.2|41950.8|41910.8|41965.8|41925.8|41950.8|41910.8|8
1654797800000|2022-06-09 18:03:20|41947.2|41907.2|41950.8|41910.8|41950.8|41910.8|41945.8|41905.8|6
1654797810000|2022-06-09 18:03:30|41949.4|41909.4|41960.8|41920.8|41960.8|41920.8|41949.4|41909.4|6
1654797820000|2022-06-09 18:03:40|41959.4|41919.4|41960.8|41920.8|41960.8|41920.8|41955.8|41915.8|3
1654797830000|2022-06-09 18:03:50|41950.8|41910.8|41945.8|41905.8|41953.6|41913.6|41942.2|41902.2|4
1654797840000|2022-06-09 18:04:00|41942.2|41902.2|41950.8|41910.8|41957.2|41917.2|41942.2|41902.2|15
1654797850000|2022-06-09 18:04:10|41949.4|41909.4|41935.8|41895.8|41949.4|41909.4|41935.8|41895.8|4
1654797860000|2022-06-09 18:04:20|41939.4|41899.4|41938|41898|41939.4|41899.4|41930.8|41890.8|7
1654797870000|2022-06-09 18:04:30|41934.4|41894.4|41934.4|41894.4|41938|41898|41934.4|41894.4|4
1654797880000|2022-06-09 18:04:40|41938|41898|41950.8|41910.8|41955.8|41915.8|41938|41898|12
1654797890000|2022-06-09 18:04:50|41949.4|41909.4|41950.8|41910.8|41950.8|41910.8|41949.4|41909.4|3
1654797900000|2022-06-09 18:05:00|41952.2|41912.2|41985|41945|41993.6|41953.6|41952.2|41912.2|41
1654797910000|2022-06-09 18:05:10|41993.6|41953.6|41992.2|41952.2|41997.2|41957.2|41985|41945|5
1654797920000|2022-06-09 18:05:20|41995.8|41955.8|42003.6|41963.6|42003.6|41963.6|41990.8|41950.8|28
1654797930000|2022-06-09 18:05:30|42013.6|41973.6|42008.6|41968.6|42015|41975|42003.6|41963.6|18
1654797940000|2022-06-09 18:05:40|42012.2|41972.2|42022.2|41982.2|42028.6|41988.6|42012.2|41972.2|24
1654797950000|2022-06-09 18:05:50|42018.6|41978.6|42012.2|41972.2|42022.2|41982.2|42010|41970|31
1654797960000|2022-06-09 18:06:00|42010.8|41970.8|42004.4|41964.4|42012.2|41972.2|42000.8|41960.8|12
1654797970000|2022-06-09 18:06:10|42005.8|41965.8|42002.2|41962.2|42012.2|41972.2|42002.2|41962.2|18
1654797980000|2022-06-09 18:06:20|41995.8|41955.8|41990.8|41950.8|42000.8|41960.8|41990.8|41950.8|17
1654797990000|2022-06-09 18:06:30|41995.8|41955.8|41975.8|41935.8|41995.8|41955.8|41972.2|41932.2|25
1654798000000|2022-06-09 18:06:40|41980.8|41940.8|41975.8|41935.8|41985.8|41945.8|41972.2|41932.2|18
1654798010000|2022-06-09 18:06:50|41970.8|41930.8|41973|41933|41974.4|41934.4|41965.8|41925.8|7
1654798020000|2022-06-09 18:07:00|41978|41938|41989.4|41949.4|41998|41958|41973|41933|31
1654798030000|2022-06-09 18:07:10|41993|41953|41990.8|41950.8|41993|41953|41982.2|41942.2|11
1654798040000|2022-06-09 18:07:20|41985.8|41945.8|41989.4|41949.4|41994.4|41954.4|41985.8|41945.8|17
1654798050000|2022-06-09 18:07:30|41994.4|41954.4|41990.8|41950.8|41994.4|41954.4|41990.8|41950.8|9
1654798060000|2022-06-09 18:07:40|41992.2|41952.2|41984.4|41944.4|41997.2|41957.2|41984.4|41944.4|23
1654798070000|2022-06-09 18:07:50|41983|41943|41989.4|41949.4|41990.8|41950.8|41978|41938|27
1654798080000|2022-06-09 18:08:00|41990.8|41950.8|41970.8|41930.8|41998.5|41958.5|41969.4|41929.4|37
1654798090000|2022-06-09 18:08:10|41974.4|41934.4|41968|41928|41974.4|41934.4|41958|41918|10
1654798100000|2022-06-09 18:08:20|41971.6|41931.6|41998|41958|42003|41963|41971.6|41931.6|12
1654798110000|2022-06-09 18:08:30|41994.4|41954.4|41989.4|41949.4|41999.4|41959.4|41989.4|41949.4|6
1654798120000|2022-06-09 18:08:40|||||||||4
1654798130000|2022-06-09 18:08:50|41993|41953|41995.8|41955.8|41995.8|41955.8|41989.4|41949.4|23
1654798140000|2022-06-09 18:09:00|41992.1|41952.1|42002.1|41962.1|42012.1|41972.1|41992.1|41952.1|79
1654798150000|2022-06-09 18:09:10|42003.5|41963.5|41990.7|41950.7|42003.5|41963.5|41990.7|41950.7|4
1654798160000|2022-06-09 18:09:20|41992.1|41952.1|41988|41948|41999.4|41959.4|41980.7|41940.7|10
1654798170000|2022-06-09 18:09:30|41980.7|41940.7|41999.4|41959.4|41999.4|41959.4|41980.7|41940.7|4
1654798180000|2022-06-09 18:09:40|41994.4|41954.4|41985.2|41945.2|41995.7|41955.7|41952.4|41912.4|46
1654798190000|2022-06-09 18:09:50|41988|41948|41972.4|41932.4|41988|41948|41965.2|41925.2|28
1654798200000|2022-06-09 18:10:00|41973.8|41933.8|42000.5|41960.5|42000.5|41960.5|41973.8|41933.8|41
1654798210000|2022-06-09 18:10:10|41996.9|41956.9|42008.5|41968.5|42008.5|41968.5|41994.9|41954.9|18
1654798220000|2022-06-09 18:10:20|42004.9|41964.9|41989.9|41949.9|42008.5|41968.5|41989.9|41949.9|26
1654798230000|2022-06-09 18:10:30|41984.9|41944.9|42002.7|41962.7|42007.7|41967.7|41981.3|41941.3|11
1654798240000|2022-06-09 18:10:40|42004.1|41964.1|42031.3|41991.3|42031.3|41991.3|42002.7|41962.7|10
1654798250000|2022-06-09 18:10:50|42022.7|41982.7|42011.3|41971.3|42026.3|41986.3|42006.3|41966.3|19
1654798260000|2022-06-09 18:11:00|42012.7|41972.7|41999.9|41959.9|42017.7|41977.7|41999.9|41959.9|13
1654798270000|2022-06-09 18:11:10|42001.3|41961.3|42016.3|41976.3|42016.3|41976.3|42001.3|41961.3|6
1654798280000|2022-06-09 18:11:20|42012.7|41972.7|42017.1|41977.1|42018.5|41978.5|42006.3|41966.3|28
1654798290000|2022-06-09 18:11:30|42013.5|41973.5|42008.5|41968.5|42013.5|41973.5|42007.1|41967.1|27
1654798300000|2022-06-09 18:11:40|41999.9|41959.9|42023.5|41983.5|42023.5|41983.5|41999.9|41959.9|15
1654798310000|2022-06-09 18:11:50|42027.1|41987.1|42017.1|41977.1|42027.1|41987.1|42017.1|41977.1|7
1654798320000|2022-06-09 18:12:00|42014.9|41974.9|42024.9|41984.9|42029.9|41989.9|42014.9|41974.9|15
1654798330000|2022-06-09 18:12:10|42023.5|41983.5|42013.5|41973.5|42023.5|41983.5|42008.5|41968.5|25
1654798340000|2022-06-09 18:12:20|42009.9|41969.9|41993.5|41953.5|42009.9|41969.9|41993.5|41953.5|20
1654798350000|2022-06-09 18:12:30|41997.1|41957.1|41997.1|41957.1|41998.5|41958.5|41997.1|41957.1|21
1654798360000|2022-06-09 18:12:40|42000.7|41960.7|42012.1|41972.1|42012.1|41972.1|41998.5|41958.5|14
1654798370000|2022-06-09 18:12:50|42010.7|41970.7|41992.1|41952.1|42013.5|41973.5|41992.1|41952.1|37
1654798380000|2022-06-09 18:13:00|41990.7|41950.7|41993|41953|42004.3|41964.3|41986.6|41946.6|192
1654798390000|2022-06-09 18:13:10|41988|41948|41981.6|41941.6|42003|41963|41981.6|41941.6|122
1654798400000|2022-06-09 18:13:20|41978|41938|41958.8|41918.8|41978|41938|41952.4|41912.4|79
1654798410000|2022-06-09 18:13:30|41957.4|41917.4|41987.4|41947.4|41997.4|41957.4|41957.4|41917.4|85
1654798420000|2022-06-09 18:13:40|41978.8|41938.8|41978.8|41938.8|41988.8|41948.8|41975.2|41935.2|60
1654798430000|2022-06-09 18:13:50|41967.4|41927.4|41977.4|41937.4|41977.4|41937.4|41956|41916|95
1654798440000|2022-06-09 18:14:00|41982.4|41942.4|41952.4|41912.4|42012.4|41972.4|41944.6|41904.6|239
1654798450000|2022-06-09 18:14:10|41956|41916|41974.3|41934.3|41974.3|41934.3|41923.2|41883.2|198
1654798460000|2022-06-09 18:14:20|41982.9|41942.9|42019|41979|42024|41984|41979.3|41939.3|232
1654798470000|2022-06-09 18:14:30|42021.8|41981.8|42015.4|41975.4|42031.3|41991.3|42002.7|41962.7|201
1654798480000|2022-06-09 18:14:40|42020.4|41980.4|42044.6|42004.6|42064.6|42024.6|42015.4|41975.4|387
1654798490000|2022-06-09 18:14:50|42043.2|42003.2|42046|42006|42051|42011|42034.6|41994.6|183
1654798500000|2022-06-09 18:15:00|42044.6|42004.6|42043.7|42003.7|42053.7|42013.7|42032.9|41992.9|76
1654798510000|2022-06-09 18:15:10|42053.7|42013.7|42053.7|42013.7|42057.4|42017.4|42050.1|42010.1|25
1654798520000|2022-06-09 18:15:20|42057.4|42017.4|42070.1|42030.1|42070.1|42030.1|42057.3|42017.3|46
1654798530000|2022-06-09 18:15:30|42068.7|42028.7|42057.3|42017.3|42073.7|42033.7|42057.3|42017.3|39
1654798540000|2022-06-09 18:15:40|42053.7|42013.7|42061|42021|42067.3|42027.3|42052.3|42012.3|19
1654798550000|2022-06-09 18:15:50|42057.3|42017.3|42062.3|42022.3|42064.6|42024.6|42057.3|42017.3|5
1654798560000|2022-06-09 18:16:00|42053.7|42013.7|42051|42011|42063.7|42023.7|42043.7|42003.7|24
1654798570000|2022-06-09 18:16:10|42032.3|41992.3|42046|42006|42049.6|42009.6|42031|41991|15
1654798580000|2022-06-09 18:16:20|42044.6|42004.6|42036|41996|42044.6|42004.6|42021|41981|10
1654798590000|2022-06-09 18:16:30|42034.6|41994.6|42018.7|41978.7|42039.6|41999.6|42012.3|41972.3|9
1654798600000|2022-06-09 18:16:40|42017.3|41977.3|41996.5|41956.5|42017.3|41977.3|41996.5|41956.5|13
1654798610000|2022-06-09 18:16:50|41997.9|41957.9|42023.7|41983.7|42023.7|41983.7|41997.9|41957.9|5
1654798620000|2022-06-09 18:17:00|42028.7|41988.7|42024.6|41984.6|42028.7|41988.7|42008.7|41968.7|13
1654798630000|2022-06-09 18:17:10|42028.2|41988.2|42029.6|41989.6|42030.9|41990.9|42028.2|41988.2|8
1654798640000|2022-06-09 18:17:20|42027.3|41987.3|42029.6|41989.6|42039.6|41999.6|42027.3|41987.3|12
1654798650000|2022-06-09 18:17:30|42035.9|41995.9|42019.5|41979.5|42035.9|41995.9|42019.5|41979.5|15
1654798660000|2022-06-09 18:17:40|42024.5|41984.5|42019.5|41979.5|42029.5|41989.5|42019.5|41979.5|4
1654798670000|2022-06-09 18:17:50|42024.5|41984.5|42024.5|41984.5|42025.9|41985.9|42019.5|41979.5|4
1654798680000|2022-06-09 18:18:00|42039.5|41999.5|42024.5|41984.5|42040.9|42000.9|42024.5|41984.5|39
1654798690000|2022-06-09 18:18:10|42029.5|41989.5|42034.5|41994.5|42034.5|41994.5|42019.5|41979.5|16
1654798700000|2022-06-09 18:18:20|42038.2|41998.2|42034.5|41994.5|42044.5|42004.5|42031.8|41991.8|10
1654798710000|2022-06-09 18:18:30|42033.2|41993.2|42024.5|41984.5|42033.2|41993.2|42015.9|41975.9|7
1654798720000|2022-06-09 18:18:40|||||||||4
1654798730000|2022-06-09 18:18:50|42015.9|41975.9|42014.5|41974.5|42015.9|41975.9|42014.5|41974.5|6
1654798740000|2022-06-09 18:19:00|42029.5|41989.5|42017.3|41977.3|42032.3|41992.3|42017.3|41977.3|31
1654798750000|2022-06-09 18:19:10|42014.5|41974.5|42010.9|41970.9|42014.5|41974.5|42007.3|41967.3|9
1654798760000|2022-06-09 18:19:20|42014.5|41974.5|42014.5|41974.5|42014.5|41974.5|42010.9|41970.9|3
1654798770000|2022-06-09 18:19:30|42010.9|41970.9|42011.8|41971.8|42015.4|41975.4|42008.1|41968.1|9
1654798780000|2022-06-09 18:19:40|42008.1|41968.1|42014|41974|42015.4|41975.4|42005.4|41965.4|14
1654798790000|2022-06-09 18:19:50|42010.4|41970.4|42021.7|41981.7|42040.4|42000.4|42010.4|41970.4|8
1654819200000|2022-06-10 00:00:00|41982.7|41862.7|41923.1|41883.1|41982.7|41909|41896.8|41856.8|43
1654819210000|2022-06-10 00:00:10|41921.8|41881.8|41904|41864|41950.4|41910.4|41904|41864|30
1654819220000|2022-06-10 00:00:20|41886.8|41846.8|41904|41864|41906.3|41866.3|41886.8|41846.8|20
1654819230000|2022-06-10 00:00:30|41912.7|41872.7|41904|41864|41914|41874|41894|41854|2
1654819240000|2022-06-10 00:00:40|41909|41869|41911.8|41871.8|41930.4|41890.4|41904|41864|2
1654819250000|2022-06-10 00:00:50|41921.8|41881.8|41921.8|41881.8|41921.8|41881.8|41921.8|41881.8|3
1654819260000|2022-06-10 00:01:00|41923.1|41883.1|41910.9|41870.9|41933.1|41893.1|41907.2|41867.2|13
1654819270000|2022-06-10 00:01:10|41920.9|41880.9|41920.9|41880.9|41920.9|41880.9|41920.9|41880.9|5
1654819280000|2022-06-10 00:01:20|41925.9|41885.9|41910.9|41870.9|41925.9|41885.9|41910.9|41870.9|0
1654819290000|2022-06-10 00:01:30|41905.9|41865.9|41894.5|41854.5|41905.9|41865.9|41894.5|41854.5|1
1654819300000|2022-06-10 00:01:40|41893.1|41853.1|41893.1|41853.1|41893.1|41853.1|41893.1|41853.1|0
1654819310000|2022-06-10 00:01:50|41889.5|41849.5|41897.2|41857.2|41897.2|41857.2|41889.5|41849.5|2
1654819320000|2022-06-10 00:02:00|41905.9|41865.9|41892.2|41852.2|41905.9|41865.9|41883.6|41843.6|0
1654819330000|2022-06-10 00:02:10|41893.6|41853.6|41910.9|41870.9|41910.9|41870.9|41893.6|41853.6|0
1654819340000|2022-06-10 00:02:20|41910.8|41870.8|41900.8|41860.8|41910.8|41870.8|41900.8|41860.8|0
1654819350000|2022-06-10 00:02:30|41893.6|41853.6|41893.6|41853.6|41893.6|41853.6|41893.6|41853.6|0
1654819360000|2022-06-10 00:02:40|41897.2|41857.2|41902.2|41862.2|41902.2|41862.2|41897.2|41857.2|0
1654819370000|2022-06-10 00:02:50|41904.5|41864.5|41900.8|41860.8|41904.5|41864.5|41897.2|41857.2|0
1654819380000|2022-06-10 00:03:00|41902.2|41862.2|41890.8|41850.8|41902.2|41862.2|41890.8|41850.8|2
1654819390000|2022-06-10 00:03:10|41887.2|41847.2|41888.6|41848.6|41902.2|41862.2|41882.2|41842.2|4
1654819400000|2022-06-10 00:03:20|41899.5|41859.5|41894.5|41854.5|41899.5|41859.5|41894.5|41854.5|0
1654819410000|2022-06-10 00:03:30|41898.1|41858.1|41905.8|41865.8|41905.8|41865.8|41898.1|41858.1|1
1654819420000|2022-06-10 00:03:40|41904.5|41864.5|41920.8|41880.8|41920.8|41880.8|41904.5|41864.5|1
1654819430000|2022-06-10 00:03:50|41924.5|41884.5|41920.8|41880.8|41925.8|41885.8|41920.8|41880.8|1
1654819440000|2022-06-10 00:04:00|41919.5|41879.5|41924.5|41884.5|41924.5|41884.5|41910.8|41870.8|3
1654819450000|2022-06-10 00:04:10|41923.1|41883.1|41924.5|41884.5|41924.5|41884.5|41923.1|41883.1|1
1654819460000|2022-06-10 00:04:20|41920.8|41880.8|41924.5|41884.5|41924.5|41884.5|41920.8|41880.8|3
1654819470000|2022-06-10 00:04:30|41927.2|41887.2|41917.2|41877.2|41927.2|41887.2|41917.2|41877.2|1
1654819480000|2022-06-10 00:04:40|41937.2|41897.2|41937.2|41897.2|41947.2|41907.2|41937.2|41897.2|4
1654819490000|2022-06-10 00:04:50|41942.2|41902.2|41947.2|41907.2|41947.2|41907.2|41942.2|41902.2|1
1654819500000|2022-06-10 00:05:00|41952.2|41912.2|41932.2|41892.2|41952.2|41912.2|41927.2|41887.2|2
1654819510000|2022-06-10 00:05:10|41927.2|41887.2|41932.2|41892.2|41932.2|41892.2|41927.2|41887.2|0
1654819520000|2022-06-10 00:05:20|41937.2|41897.2|41937.2|41897.2|41937.2|41897.2|41937.2|41897.2|0
1654819530000|2022-06-10 00:05:30|41938.5|41898.5|41943.5|41903.5|41947.2|41907.2|41938.5|41898.5|0
1654819540000|2022-06-10 00:05:40|41947.2|41907.2|41933.5|41893.5|41947.2|41907.2|41933.5|41893.5|1
1654819560000|2022-06-10 00:06:00|41942.2|41902.2|41952.2|41912.2|41957.2|41917.2|41942.2|41902.2|1
1654819570000|2022-06-10 00:06:10|41948.5|41908.5|41943.5|41903.5|41948.5|41908.5|41939.9|41899.9|2
1654819580000|2022-06-10 00:06:20|41947.2|41907.2|41948.5|41908.5|41948.5|41908.5|41944.9|41904.9|0
1654819590000|2022-06-10 00:06:30|41939.9|41899.9|41947.2|41907.2|41947.2|41907.2|41939.9|41899.9|1
1654819600000|2022-06-10 00:06:40|41943.5|41903.5|41943.5|41903.5|41943.5|41903.5|41943.5|41903.5|0
1654819610000|2022-06-10 00:06:50|41947.2|41907.2|41947.2|41907.2|41947.2|41907.2|41947.2|41907.2|0
1654819620000|2022-06-10 00:07:00|41950.8|41910.8|41947.2|41907.2|41950.8|41910.8|41947.2|41907.2|0
1654819660000|2022-06-10 00:07:40|41923.5|41883.5|41923.5|41883.5|41937.1|41897.1|41923.5|41883.5|1
1654819680000|2022-06-10 00:08:00|41917.1|41877.1|41887.1|41847.1|41917.1|41877.1|41887.1|41847.1|8
1654819690000|2022-06-10 00:08:10|41888.5|41848.5|41897.1|41857.1|41897.1|41857.1|41888.5|41848.5|1
1654819720000|2022-06-10 00:08:40|41903.5|41863.5|41903.5|41863.5|41903.5|41863.5|41903.5|41863.5|1
1654819730000|2022-06-10 00:08:50|41906.2|41866.2|41907.1|41867.1|41917.1|41877.1|41903.5|41863.5|0
1654819740000|2022-06-10 00:09:00|41888.5|41848.5|41873.5|41833.5|41892.1|41852.1|41873.5|41833.5|2
1654819750000|2022-06-10 00:09:10|41874.9|41834.9|41887.1|41847.1|41887.1|41847.1|41874.9|41834.9|2
1654819770000|2022-06-10 00:09:30|41883.5|41843.5|41878.5|41838.5|41883.5|41843.5|41878.5|41838.5|0
1654819780000|2022-06-10 00:09:40|41879.9|41839.9|41878.5|41838.5|41887.1|41847.1|41878.5|41838.5|0
1654819790000|2022-06-10 00:09:50|41879.9|41839.9|41878.5|41838.5|41887.1|41847.1|41873.5|41833.5|4
1654819800000|2022-06-10 00:10:00|41879.9|41839.9|41873.5|41833.5|41887.1|41847.1|41873.5|41833.5|6
1654819820000|2022-06-10 00:10:20|41877.1|41837.1|41877.1|41837.1|41877.1|41837.1|41877.1|41837.1|0
1654819830000|2022-06-10 00:10:30|41865.7|41825.7|41865.7|41825.7|41865.7|41825.7|41860.7|41820.7|1
1654819840000|2022-06-10 00:10:40|41862.1|41822.1|41860.7|41820.7|41862.1|41822.1|41860.7|41820.7|0
1654819850000|2022-06-10 00:10:50|41862.1|41822.1|41860.7|41820.7|41862.1|41822.1|41860.7|41820.7|0
1654819860000|2022-06-10 00:11:00|41859.4|41819.4|41860.7|41820.7|41860.7|41820.7|41857.1|41817.1|1
1654819890000|2022-06-10 00:11:30|41872.1|41832.1|41877.1|41837.1|41880.7|41840.7|41872.1|41832.1|2
1654819910000|2022-06-10 00:11:50|41882.1|41842.1|41882.1|41842.1|41882.1|41842.1|41880.7|41840.7|0
1654819920000|2022-06-10 00:12:00|41880.7|41840.7|41889.8|41849.8|41900.7|41860.7|41880.7|41840.7|11
1654819930000|2022-06-10 00:12:10|41891.2|41851.2|41896.2|41856.2|41903.5|41863.5|41889.8|41849.8|8
1654819940000|2022-06-10 00:12:20|41899.8|41859.8|41899.8|41859.8|41899.8|41859.8|41899.8|41859.8|0
1654819950000|2022-06-10 00:12:30|41903.5|41863.5|41917.1|41877.1|41918.5|41878.5|41903.5|41863.5|3
1654819960000|2022-06-10 00:12:40|41918.5|41878.5|41909.8|41869.8|41918.5|41878.5|41909.8|41869.8|1
1654819980000|2022-06-10 00:13:00|41899.8|41859.8|41899.8|41859.8|41899.8|41859.8|41894.8|41854.8|1
1654820000000|2022-06-10 00:13:20|41898.4|41858.4|41898.4|41858.4|41898.4|41858.4|41889.8|41849.8|0
1654820010000|2022-06-10 00:13:30|41889.8|41849.8|41889.8|41849.8|41889.8|41849.8|41889.8|41849.8|0
1654820050000|2022-06-10 00:14:10|41886.2|41846.2|41879.8|41839.8|41886.2|41846.2|41869.8|41829.8|1
1654820060000|2022-06-10 00:14:20|41876.2|41836.2|41879.8|41839.8|41879.8|41839.8|41876.2|41836.2|0
1654820070000|2022-06-10 00:14:30|41872.5|41832.5|41869.8|41829.8|41872.5|41832.5|41869.8|41829.8|2
1654820080000|2022-06-10 00:14:40|41862.5|41822.5|41862.5|41822.5|41862.5|41822.5|41861.2|41821.2|0
1654820100000|2022-06-10 00:15:00|41861.2|41821.2|41859.8|41819.8|41861.2|41821.2|41859.8|41819.8|1
1654820120000|2022-06-10 00:15:20|41851.2|41811.2|41851.2|41811.2|41851.2|41811.2|41851.2|41811.2|0
1654820130000|2022-06-10 00:15:30|41854.8|41814.8|41879.8|41839.8|41879.8|41839.8|41854.8|41814.8|3
1654820140000|2022-06-10 00:15:40|41869.8|41829.8|41869.8|41829.8|41869.8|41829.8|41869.8|41829.8|0
1654820150000|2022-06-10 00:15:50|41856.2|41816.2|41859.8|41819.8|41861.1|41821.1|41856.2|41816.2|1
1654820160000|2022-06-10 00:16:00|41861.1|41821.1|41859.8|41819.8|41869.8|41829.8|41859.8|41819.8|8
1654820180000|2022-06-10 00:16:20|41861.1|41821.1|41859.8|41819.8|41869.8|41829.8|41859.8|41819.8|11
1654820200000|2022-06-10 00:16:40|41856.1|41816.1|41856.1|41816.1|41856.1|41816.1|41856.1|41816.1|0
1654820210000|2022-06-10 00:16:50|41859.8|41819.8|41869.8|41829.8|41869.8|41829.8|41859.8|41819.8|1
1654820220000|2022-06-10 00:17:00|41868.4|41828.4|41869.8|41829.8|41869.8|41829.8|41861.1|41821.1|1
1654820270000|2022-06-10 00:17:50|41862.5|41822.5|41862.5|41822.5|41862.5|41822.5|41862.5|41822.5|1
1654820280000|2022-06-10 00:18:00|41859.8|41819.8|41859.8|41819.8|41859.8|41819.8|41849.8|41809.8|1
1654820310000|2022-06-10 00:18:30|41861.1|41821.1|41859.7|41819.7|41868.4|41828.4|41859.7|41819.7|0
1654820320000|2022-06-10 00:18:40|41853.4|41813.4|41849.7|41809.7|41853.4|41813.4|41849.7|41809.7|0
1654820330000|2022-06-10 00:18:50|41843.4|41803.4|41843.4|41803.4|41843.4|41803.4|41843.4|41803.4|1
1654820340000|2022-06-10 00:19:00|41839.7|41799.7|41847|41807|41853.4|41813.4|41839.7|41799.7|3
1654820350000|2022-06-10 00:19:10|41839.7|41799.7|41847|41807|41848.4|41808.4|41839.7|41799.7|0
1654820360000|2022-06-10 00:19:20|41848.4|41808.4|41853.4|41813.4|41853.4|41813.4|41847|41807|1
1654820370000|2022-06-10 00:19:30|41849.7|41809.7|41847|41807|41849.7|41809.7|41847|41807|0
1654820380000|2022-06-10 00:19:40|41845.6|41805.6|41847.9|41807.9|41849.3|41809.3|41845.6|41805.6|0
1654820400000|2022-06-10 00:20:00|41841.5|41801.5|41845.2|41805.2|41850.2|41810.2|41841.5|41801.5|0
1654820410000|2022-06-10 00:20:10|41850.2|41810.2|41845.2|41805.2|41850.2|41810.2|41845.2|41805.2|0
1654820420000|2022-06-10 00:20:20|41848.8|41808.8|41845.2|41805.2|41848.8|41808.8|41845.2|41805.2|9
1654820460000|2022-06-10 00:21:00|41846.5|41806.5|41831.5|41791.5|41846.5|41806.5|41825.2|41785.2|15
1654820480000|2022-06-10 00:21:20|41832.9|41792.9|41850.1|41810.1|41850.1|41810.1|41832.9|41792.9|1
1654820490000|2022-06-10 00:21:30|41858.8|41818.8|41858.8|41818.8|41858.8|41818.8|41858.8|41818.8|0
1654820510000|2022-06-10 00:21:50|41860.1|41820.1|41851.5|41811.5|41860.1|41820.1|41851.5|41811.5|1
1654820520000|2022-06-10 00:22:00|41858.8|41818.8|41868.8|41828.8|41868.8|41828.8|41858.8|41818.8|0
1654820540000|2022-06-10 00:22:20|41860.1|41820.1|41858.8|41818.8|41860.1|41820.1|41850.1|41810.1|1
1654820550000|2022-06-10 00:22:30|41860.1|41820.1|41858.8|41818.8|41863.8|41823.8|41858.8|41818.8|2
1654820560000|2022-06-10 00:22:40|41848.8|41808.8|41848.8|41808.8|41848.8|41808.8|41848.8|41808.8|7
1654820570000|2022-06-10 00:22:50|41845.1|41805.1|41845.1|41805.1|41845.1|41805.1|41845.1|41805.1|2
1654820580000|2022-06-10 00:23:00|41850.1|41810.1|41855.1|41815.1|41855.1|41815.1|41850.1|41810.1|4
1654820590000|2022-06-10 00:23:10|41856.5|41816.5|41855.1|41815.1|41856.5|41816.5|41855.1|41815.1|0
1654820600000|2022-06-10 00:23:20|41856.5|41816.5|41855.1|41815.1|41856.5|41816.5|41855.1|41815.1|0
1654820610000|2022-06-10 00:23:30|41856.5|41816.5|41855.1|41815.1|41856.5|41816.5|41855.1|41815.1|0
1654820620000|2022-06-10 00:23:40|41856.5|41816.5|41870.1|41830.1|41870.1|41830.1|41856.5|41816.5|1
1654820630000|2022-06-10 00:23:50|41868.8|41828.8|41868.8|41828.8|41868.8|41828.8|41868.8|41828.8|2
1654820640000|2022-06-10 00:24:00|41862.4|41822.4|41837.4|41797.4|41862.4|41822.4|41837.4|41797.4|10
1654820650000|2022-06-10 00:24:10|41832.4|41792.4|41828.7|41788.7|41832.4|41792.4|41828.7|41788.7|3
1654820660000|2022-06-10 00:24:20|41832.4|41792.4|41832.4|41792.4|41832.4|41792.4|41832.4|41792.4|0
1654820690000|2022-06-10 00:24:50|41828.7|41788.7|41828.7|41788.7|41828.7|41788.7|41828.7|41788.7|0
1654820700000|2022-06-10 00:25:00|41830.1|41790.1|41833.7|41793.7|41833.7|41793.7|41830.1|41790.1|1
1654820710000|2022-06-10 00:25:10|41828.7|41788.7|41828.7|41788.7|41828.7|41788.7|41828.7|41788.7|0
1654820730000|2022-06-10 00:25:30|||||||||2
1654820750000|2022-06-10 00:25:50|41832.4|41792.4|41838.7|41798.7|41838.7|41798.7|41832.4|41792.4|0
1654820760000|2022-06-10 00:26:00|41840.1|41800.1|41853.7|41813.7|41853.7|41813.7|41840.1|41800.1|1
1654820770000|2022-06-10 00:26:10|41850.1|41810.1|41850.1|41810.1|41850.1|41810.1|41850.1|41810.1|0
1654820780000|2022-06-10 00:26:20|41853.7|41813.7|41850.1|41810.1|41853.7|41813.7|41850.1|41810.1|3
1654820790000|2022-06-10 00:26:30|41848.7|41808.7|41848.7|41808.7|41848.7|41808.7|41848.7|41808.7|0
1654820830000|2022-06-10 00:27:10|||||||||1
1654820920000|2022-06-10 00:28:40|41845.1|41805.1|41841.4|41801.4|41845.1|41805.1|41841.4|41801.4|2
1654820930000|2022-06-10 00:28:50|41845.1|41805.1|41848.7|41808.7|41848.7|41808.7|41845.1|41805.1|1
1654820940000|2022-06-10 00:29:00|41845.1|41805.1|41831.4|41791.4|41845.1|41805.1|41831.4|41791.4|6
1654820950000|2022-06-10 00:29:10|41835.1|41795.1|41835.1|41795.1|41835.1|41795.1|41835.1|41795.1|0
1654820960000|2022-06-10 00:29:20|41838.7|41798.7|41838.7|41798.7|41838.7|41798.7|41838.7|41798.7|0
1654821030000|2022-06-10 00:30:30|41840|41800|41853.7|41813.7|41853.7|41813.7|41840|41800|2
1654821050000|2022-06-10 00:30:50|41855|41815|41855|41815|41855|41815|41855|41815|1
1654821060000|2022-06-10 00:31:00|41852.3|41812.3|41852.3|41812.3|41852.3|41812.3|41852.3|41812.3|1
1654821070000|2022-06-10 00:31:10|41853.7|41813.7|41852.3|41812.3|41853.7|41813.7|41852.3|41812.3|0
1654821120000|2022-06-10 00:32:00|41848.7|41808.7|41848.7|41808.7|41848.7|41808.7|41848.7|41808.7|0
1654821130000|2022-06-10 00:32:10|41852.3|41812.3|41852.3|41812.3|41852.3|41812.3|41848.7|41808.7|0
1654821140000|2022-06-10 00:32:20|41853.6|41813.6|41848.6|41808.6|41853.6|41813.6|41848.6|41808.6|0
1654821150000|2022-06-10 00:32:30|41852.3|41812.3|41852.3|41812.3|41852.3|41812.3|41848.6|41808.6|0
1654821160000|2022-06-10 00:32:40|41848.6|41808.6|41852.3|41812.3|41852.3|41812.3|41848.6|41808.6|0
1654821180000|2022-06-10 00:33:00|41858.6|41818.6|41858.6|41818.6|41858.6|41818.6|41858.6|41818.6|1
1654821210000|2022-06-10 00:33:30|41868.6|41828.6|41863.6|41823.6|41872.3|41832.3|41863.6|41823.6|3
1654821220000|2022-06-10 00:33:40|41865|41825|41865|41825|41865|41825|41865|41825|0
1654821230000|2022-06-10 00:33:50|41868.6|41828.6|41868.6|41828.6|41868.6|41828.6|41868.6|41828.6|1
1654821240000|2022-06-10 00:34:00|41865|41825|41858.6|41818.6|41865|41825|41858.6|41818.6|4
1654821270000|2022-06-10 00:34:30|41860|41820|41862.3|41822.3|41862.3|41822.3|41858.6|41818.6|0
1654821280000|2022-06-10 00:34:40|41858.6|41818.6|41858.6|41818.6|41858.6|41818.6|41858.6|41818.6|0
1654821360000|2022-06-10 00:36:00|41855|41815|41848.6|41808.6|41858.6|41818.6|41848.6|41808.6|6
1654821380000|2022-06-10 00:36:20|41852.2|41812.2|41858.6|41818.6|41858.6|41818.6|41852.2|41812.2|2
1654821390000|2022-06-10 00:36:30|41862.2|41822.2|41862.2|41822.2|41862.2|41822.2|41862.2|41822.2|0
1654821400000|2022-06-10 00:36:40|41858.6|41818.6|41858.6|41818.6|41858.6|41818.6|41858.6|41818.6|1
1654821480000|2022-06-10 00:38:00|41853.6|41813.6|41853.6|41813.6|41853.6|41813.6|41853.6|41813.6|1
1654821490000|2022-06-10 00:38:10|41852.2|41812.2|41852.2|41812.2|41852.2|41812.2|41852.2|41812.2|3
1654821510000|2022-06-10 00:38:30|41848.6|41808.6|41848.6|41808.6|41848.6|41808.6|41848.6|41808.6|0
1654821540000|2022-06-10 00:39:00|41849.9|41809.9|41848.6|41808.6|41849.9|41809.9|41848.6|41808.6|1
1654821600000|2022-06-10 00:40:00|41838.6|41798.6|41839.9|41799.9|41839.9|41799.9|41838.6|41798.6|4
1654821610000|2022-06-10 00:40:10|41848.6|41808.6|41848.6|41808.6|41848.6|41808.6|41848.6|41808.6|0
1654821650000|2022-06-10 00:40:50|41848.5|41808.5|41848.5|41808.5|41848.5|41808.5|41848.5|41808.5|0
1654821660000|2022-06-10 00:41:00|41851.3|41811.3|41851.3|41811.3|41851.3|41811.3|41851.3|41811.3|3
1654821670000|2022-06-10 00:41:10|41858.5|41818.5|41858.5|41818.5|41858.5|41818.5|41858.5|41818.5|0
1654821680000|2022-06-10 00:41:20|||||||||2
1654821740000|2022-06-10 00:42:20|41853.5|41813.5|41819.4|41779.4|41853.5|41813.5|41819.4|41779.4|2
1654821750000|2022-06-10 00:42:30|41823.1|41783.1|41823.1|41783.1|41823.1|41783.1|41823.1|41783.1|7
1654821770000|2022-06-10 00:42:50|41819.4|41779.4|41819.4|41779.4|41819.4|41779.4|41819.4|41779.4|1
1654821780000|2022-06-10 00:43:00|41823.1|41783.1|41823.1|41783.1|41823.1|41783.1|41823.1|41783.1|1
1654821790000|2022-06-10 00:43:10|41819.4|41779.4|41819.4|41779.4|41819.4|41779.4|41819.4|41779.4|0
1654821820000|2022-06-10 00:43:40|||||||||1
1654821840000|2022-06-10 00:44:00|41824.4|41784.4|41823|41783|41824.4|41784.4|41823|41783|1
1654821850000|2022-06-10 00:44:10|41819.4|41779.4|41819.4|41779.4|41819.4|41779.4|41819.4|41779.4|0
1654821900000|2022-06-10 00:45:00|41818|41778|41819.4|41779.4|41819.4|41779.4|41818|41778|4
1654821910000|2022-06-10 00:45:10|41818|41778|41819.4|41779.4|41820.8|41780.8|41818|41778|2
1654821930000|2022-06-10 00:45:30|41823|41783|41826.7|41786.7|41826.7|41786.7|41823|41783|3
1654821950000|2022-06-10 00:45:50|41828|41788|41828|41788|41828|41788|41828|41788|0
1654821960000|2022-06-10 00:46:00|41833|41793|41833|41793|41833|41793|41833|41793|3
1654821990000|2022-06-10 00:46:30|41829.4|41789.4|41829.4|41789.4|41829.4|41789.4|41829.4|41789.4|0
1654822010000|2022-06-10 00:46:50|41828|41788|41828|41788|41828|41788|41828|41788|0
1654822020000|2022-06-10 00:47:00|41831.6|41791.6|41829.4|41789.4|41831.6|41791.6|41828|41788|3
1654822050000|2022-06-10 00:47:30|41828|41788|41829.4|41789.4|41829.4|41789.4|41828|41788|0
1654822070000|2022-06-10 00:47:50|||||||||1
1654822080000|2022-06-10 00:48:00|41828|41788|41828|41788|41829.4|41789.4|41828|41788|0
1654822090000|2022-06-10 00:48:10|41823|41783|41823|41783|41823|41783|41823|41783|1
1654822120000|2022-06-10 00:48:40|41821.6|41781.6|41823|41783|41823|41783|41821.6|41781.6|0
1654822140000|2022-06-10 00:49:00|41824.4|41784.4|41829.4|41789.4|41829.4|41789.4|41823|41783|1
1654822150000|2022-06-10 00:49:10|41839.4|41799.4|41839.4|41799.4|41839.4|41799.4|41839.4|41799.4|1
1654822160000|2022-06-10 00:49:20|41848|41808|41848|41808|41850.7|41810.7|41848|41808|1
1654822180000|2022-06-10 00:49:40|41849.3|41809.3|41849.3|41809.3|41849.3|41809.3|41849.3|41809.3|0
1654822200000|2022-06-10 00:50:00|41845.7|41805.7|41839.3|41799.3|41845.7|41805.7|41839.3|41799.3|2
1654822220000|2022-06-10 00:50:20|41833|41793|41833|41793|41833|41793|41833|41793|2
1654822230000|2022-06-10 00:50:30|41836.6|41796.6|41833|41793|41838|41798|41833|41793|0
1654822260000|2022-06-10 00:51:00|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|1
1654822320000|2022-06-10 00:52:00|41849.3|41809.3|41849.3|41809.3|41849.3|41809.3|41849.3|41809.3|1
1654822330000|2022-06-10 00:52:10|41848|41808|41840.7|41800.7|41849.3|41809.3|41840.7|41800.7|2
1654822340000|2022-06-10 00:52:20|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|0
1654822370000|2022-06-10 00:52:50|41825.7|41785.7|41825.7|41785.7|41825.7|41785.7|41825.7|41785.7|4
1654822390000|2022-06-10 00:53:10|41827|41787|41827|41787|41827|41787|41827|41787|0
1654822410000|2022-06-10 00:53:30|41830.7|41790.7|41832|41792|41832|41792|41830.7|41790.7|0
1654822430000|2022-06-10 00:53:50|41828.4|41788.4|41832|41792|41832|41792|41827|41787|1
1654822440000|2022-06-10 00:54:00|41828.4|41788.4|41828.4|41788.4|41828.4|41788.4|41828.4|41788.4|0
1654822460000|2022-06-10 00:54:20|41832|41792|41842|41802|41842|41802|41832|41792|1
1654822470000|2022-06-10 00:54:30|41845.7|41805.7|41835.7|41795.7|41845.7|41805.7|41835.7|41795.7|0
1654822500000|2022-06-10 00:55:00|41835.6|41795.6|41835.6|41795.6|41835.6|41795.6|41835.6|41795.6|0
1654822530000|2022-06-10 00:55:30|41832|41792|41832|41792|41832|41792|41832|41792|0
1654822560000|2022-06-10 00:56:00|41828.4|41788.4|41832|41792|41832|41792|41828.4|41788.4|2
1654822610000|2022-06-10 00:56:50|41828.4|41788.4|41828.4|41788.4|41828.4|41788.4|41828.4|41788.4|1
1654822620000|2022-06-10 00:57:00|41833.4|41793.4|41833.4|41793.4|41833.4|41793.4|41833.4|41793.4|0
1654822650000|2022-06-10 00:57:30|41833.3|41793.3|41833.3|41793.3|41833.3|41793.3|41833.3|41793.3|0
1654822660000|2022-06-10 00:57:40|41828.3|41788.3|41824.7|41784.7|41828.3|41788.3|41824.7|41784.7|1
1654822680000|2022-06-10 00:58:00|41822|41782|41822|41782|41823.3|41783.3|41822|41782|2
1654822690000|2022-06-10 00:58:10|41820.6|41780.6|41822|41782|41822|41782|41820.6|41780.6|0
1654822700000|2022-06-10 00:58:20|41820.6|41780.6|41822|41782|41822|41782|41820.6|41780.6|0
1654822710000|2022-06-10 00:58:30|41820.6|41780.6|41820.6|41780.6|41820.6|41780.6|41820.6|41780.6|1
1654822720000|2022-06-10 00:58:40|41817|41777|41822|41782|41822|41782|41817|41777|1
1654822800000|2022-06-10 01:00:00|41832|41792|41878.3|41838.3|41878.3|41838.3|41828.3|41788.3|14
1654822810000|2022-06-10 01:00:10|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|0
1654822830000|2022-06-10 01:00:30|41869.7|41829.7|41883.3|41843.3|41884.7|41844.7|41868.3|41828.3|0
1654822840000|2022-06-10 01:00:40|41884.7|41844.7|41884.7|41844.7|41884.7|41844.7|41884.7|41844.7|1
1654822850000|2022-06-10 01:00:50|41883.3|41843.3|41888.3|41848.3|41888.3|41848.3|41883.3|41843.3|0
1654822860000|2022-06-10 01:01:00|41884.7|41844.7|41888.3|41848.3|41888.3|41848.3|41883.3|41843.3|1
1654822870000|2022-06-10 01:01:10|41884.7|41844.7|41898.3|41858.3|41903.3|41863.3|41884.7|41844.7|1
1654822880000|2022-06-10 01:01:20|41899.7|41859.7|41914.7|41874.7|41914.7|41874.7|41898.3|41858.3|1
1654822890000|2022-06-10 01:01:30|41909.7|41869.7|41908.3|41868.3|41909.7|41869.7|41908.3|41868.3|1
1654822900000|2022-06-10 01:01:40|41909.7|41869.7|41909.7|41869.7|41914.7|41874.7|41909.7|41869.7|4
1654822910000|2022-06-10 01:01:50|41913.3|41873.3|41908.3|41868.3|41916.9|41876.9|41906.9|41866.9|2
1654822920000|2022-06-10 01:02:00|41905.6|41865.6|41898.3|41858.3|41905.6|41865.6|41893.3|41853.3|3
1654822940000|2022-06-10 01:02:20|41901.9|41861.9|41901.9|41861.9|41901.9|41861.9|41901.9|41861.9|1
1654822950000|2022-06-10 01:02:30|41898.3|41858.3|41898.3|41858.3|41898.3|41858.3|41898.3|41858.3|0
1654822970000|2022-06-10 01:02:50|41899.6|41859.6|41898.3|41858.3|41906.9|41866.9|41898.3|41858.3|0
1654822980000|2022-06-10 01:03:00|41906.9|41866.9|41898.3|41858.3|41906.9|41866.9|41898.3|41858.3|1
1654823010000|2022-06-10 01:03:30|41899.6|41859.6|41908.3|41868.3|41908.3|41868.3|41899.6|41859.6|1
1654823030000|2022-06-10 01:03:50|41913.3|41873.3|41918.3|41878.3|41918.3|41878.3|41913.3|41873.3|1
1654823040000|2022-06-10 01:04:00|41913.3|41873.3|41898.3|41858.3|41913.3|41873.3|41898.3|41858.3|3
1654823050000|2022-06-10 01:04:10|41896.9|41856.9|41893.3|41853.3|41896.9|41856.9|41893.3|41853.3|0
1654823060000|2022-06-10 01:04:20|41896.9|41856.9|41896.9|41856.9|41896.9|41856.9|41896.9|41856.9|0
1654823070000|2022-06-10 01:04:30|41893.3|41853.3|41895.5|41855.5|41896.9|41856.9|41883.3|41843.3|5
1654823080000|2022-06-10 01:04:40|41888.3|41848.3|41886.9|41846.9|41888.3|41848.3|41886.9|41846.9|0
1654823090000|2022-06-10 01:04:50|41883.3|41843.3|41878.3|41838.3|41883.3|41843.3|41873.3|41833.3|1
1654823100000|2022-06-10 01:05:00|41876.9|41836.9|41868.3|41828.3|41878.3|41838.3|41868.3|41828.3|1
1654823110000|2022-06-10 01:05:10|41876.9|41836.9|41883.3|41843.3|41883.3|41843.3|41876.9|41836.9|0
1654823120000|2022-06-10 01:05:20|41886.9|41846.9|41888.3|41848.3|41896.9|41856.9|41886.9|41846.9|2
1654823130000|2022-06-10 01:05:30|41889.6|41849.6|41898.3|41858.3|41898.3|41858.3|41888.3|41848.3|1
1654823140000|2022-06-10 01:05:40|41898.2|41858.2|41906.9|41866.9|41906.9|41866.9|41898.2|41858.2|0
1654823150000|2022-06-10 01:05:50|41901.9|41861.9|41898.2|41858.2|41901.9|41861.9|41896.9|41856.9|0
1654823160000|2022-06-10 01:06:00|41896.9|41856.9|41888.2|41848.2|41896.9|41856.9|41888.2|41848.2|1
1654823220000|2022-06-10 01:07:00|41896.9|41856.9|41896.9|41856.9|41896.9|41856.9|41896.9|41856.9|0
1654823230000|2022-06-10 01:07:10|41891.9|41851.9|41888.2|41848.2|41891.9|41851.9|41888.2|41848.2|2
1654823240000|2022-06-10 01:07:20|41903.2|41863.2|41908.2|41868.2|41908.2|41868.2|41901.9|41861.9|2
1654823250000|2022-06-10 01:07:30|41911.9|41871.9|41908.2|41868.2|41911.9|41871.9|41908.2|41868.2|0
1654823270000|2022-06-10 01:07:50|41913.2|41873.2|41908.2|41868.2|41916.9|41876.9|41908.2|41868.2|2
1654823280000|2022-06-10 01:08:00|41911.9|41871.9|41898.2|41858.2|41911.9|41871.9|41896.9|41856.9|4
1654823300000|2022-06-10 01:08:20|41896.9|41856.9|41888.2|41848.2|41896.9|41856.9|41888.2|41848.2|1
1654823310000|2022-06-10 01:08:30|41891.9|41851.9|41888.2|41848.2|41891.9|41851.9|41886.9|41846.9|0
1654823320000|2022-06-10 01:08:40|41878.2|41838.2|41881.8|41841.8|41881.8|41841.8|41878.2|41838.2|1
1654823330000|2022-06-10 01:08:50|41878.2|41838.2|41876.8|41836.8|41878.2|41838.2|41876.8|41836.8|0
1654823340000|2022-06-10 01:09:00|41871.8|41831.8|41866.8|41826.8|41871.8|41831.8|41866.8|41826.8|2
1654823350000|2022-06-10 01:09:10|41868.2|41828.2|41871.8|41831.8|41871.8|41831.8|41868.2|41828.2|0
1654823360000|2022-06-10 01:09:20|41868.2|41828.2|41876.8|41836.8|41876.8|41836.8|41868.2|41828.2|0
1654823370000|2022-06-10 01:09:30|41878.2|41838.2|41878.2|41838.2|41878.2|41838.2|41878.2|41838.2|0
1654823380000|2022-06-10 01:09:40|41886.8|41846.8|41901.8|41861.8|41901.8|41861.8|41886.8|41846.8|1
1654823390000|2022-06-10 01:09:50|41888.2|41848.2|41886.8|41846.8|41891.8|41851.8|41878.2|41838.2|2
1654823400000|2022-06-10 01:10:00|41885.5|41845.5|41891.8|41851.8|41896.8|41856.8|41878.2|41838.2|2
1654823410000|2022-06-10 01:10:10|41893.2|41853.2|41901.8|41861.8|41901.8|41861.8|41893.2|41853.2|0
1654823460000|2022-06-10 01:11:00|41888.2|41848.2|41876.8|41836.8|41888.2|41848.2|41876.8|41836.8|1
1654823470000|2022-06-10 01:11:10|41878.2|41838.2|41888.2|41848.2|41888.2|41848.2|41878.2|41838.2|0
1654823480000|2022-06-10 01:11:20|41884.5|41844.5|41883.2|41843.2|41884.5|41844.5|41883.2|41843.2|0
1654823490000|2022-06-10 01:11:30|41888.2|41848.2|41881.8|41841.8|41888.2|41848.2|41881.8|41841.8|0
1654823520000|2022-06-10 01:12:00|41878.2|41838.2|41878.2|41838.2|41878.2|41838.2|41878.2|41838.2|0
1654823540000|2022-06-10 01:12:20|41876.8|41836.8|41875.4|41835.4|41876.8|41836.8|41875.4|41835.4|1
1654823550000|2022-06-10 01:12:30|41868.2|41828.2|41868.2|41828.2|41868.2|41828.2|41868.2|41828.2|0
1654823560000|2022-06-10 01:12:40|41866.8|41826.8|41868.2|41828.2|41868.2|41828.2|41866.8|41826.8|1
1654823580000|2022-06-10 01:13:00|41866.8|41826.8|41861.8|41821.8|41866.8|41826.8|41861.8|41821.8|2
1654823620000|2022-06-10 01:13:40|41868.2|41828.2|41871.8|41831.8|41871.8|41831.8|41868.2|41828.2|1
1654823630000|2022-06-10 01:13:50|41866.8|41826.8|41866.8|41826.8|41866.8|41826.8|41866.8|41826.8|0
1654823640000|2022-06-10 01:14:00|41868.1|41828.1|41861.8|41821.8|41868.1|41828.1|41861.8|41821.8|1
1654823660000|2022-06-10 01:14:20|41856.8|41816.8|41851.8|41811.8|41856.8|41816.8|41848.1|41808.1|2
1654823670000|2022-06-10 01:14:30|41848.1|41808.1|41848.1|41808.1|41851.8|41811.8|41846.8|41806.8|4
1654823680000|2022-06-10 01:14:40|41846.8|41806.8|41848.1|41808.1|41848.1|41808.1|41846.8|41806.8|0
1654823690000|2022-06-10 01:14:50|41846.8|41806.8|41838.1|41798.1|41846.8|41806.8|41838.1|41798.1|2
1654823700000|2022-06-10 01:15:00|41845.4|41805.4|41841.8|41801.8|41846.8|41806.8|41840.4|41800.4|1
1654823720000|2022-06-10 01:15:20|||||||||1
1654823730000|2022-06-10 01:15:30|41846.8|41806.8|41848.1|41808.1|41848.1|41808.1|41846.8|41806.8|0
1654823740000|2022-06-10 01:15:40|41846.8|41806.8|41848.1|41808.1|41848.1|41808.1|41846.8|41806.8|1
1654823760000|2022-06-10 01:16:00|||||||||2
1654823770000|2022-06-10 01:16:10|41846.8|41806.8|41828.1|41788.1|41846.8|41806.8|41828.1|41788.1|4
1654823780000|2022-06-10 01:16:20|41826.8|41786.8|41831.8|41791.8|41831.8|41791.8|41826.8|41786.8|2
1654823790000|2022-06-10 01:16:30|41830.4|41790.4|41838.1|41798.1|41838.1|41798.1|41830.4|41790.4|1
1654823800000|2022-06-10 01:16:40|41846.8|41806.8|41848.1|41808.1|41848.1|41808.1|41846.8|41806.8|0
1654823810000|2022-06-10 01:16:50|41846.8|41806.8|41851.8|41811.8|41851.8|41811.8|41846.8|41806.8|0
1654823820000|2022-06-10 01:17:00|41851.7|41811.7|41851.7|41811.7|41851.7|41811.7|41851.7|41811.7|0
1654823830000|2022-06-10 01:17:10|41846.7|41806.7|41851.7|41811.7|41851.7|41811.7|41841.7|41801.7|1
1654823850000|2022-06-10 01:17:30|41861.7|41821.7|41861.7|41821.7|41861.7|41821.7|41861.7|41821.7|0
1654823870000|2022-06-10 01:17:50|41860.4|41820.4|41851.7|41811.7|41860.4|41820.4|41848.1|41808.1|1
1654823880000|2022-06-10 01:18:00|41848.1|41808.1|41848.1|41808.1|41848.1|41808.1|41838.1|41798.1|2
1654823890000|2022-06-10 01:18:10|41846.7|41806.7|41838.1|41798.1|41846.7|41806.7|41836.7|41796.7|0
1654823930000|2022-06-10 01:18:50|41841.7|41801.7|41838.1|41798.1|41841.7|41801.7|41838.1|41798.1|0
1654823940000|2022-06-10 01:19:00|41836.7|41796.7|41841.7|41801.7|41841.7|41801.7|41836.7|41796.7|6
1654823950000|2022-06-10 01:19:10|41851.7|41811.7|41851.7|41811.7|41851.7|41811.7|41851.7|41811.7|0
1654823980000|2022-06-10 01:19:40|41848.1|41808.1|41848.1|41808.1|41848.1|41808.1|41848.1|41808.1|0
1654823990000|2022-06-10 01:19:50|41844.4|41804.4|41844.4|41804.4|41844.4|41804.4|41844.4|41804.4|0
1654824030000|2022-06-10 01:20:30|41848.1|41808.1|41848.1|41808.1|41848.1|41808.1|41848.1|41808.1|0
1654824040000|2022-06-10 01:20:40|41844.4|41804.4|41838.1|41798.1|41844.4|41804.4|41838.1|41798.1|1
1654824050000|2022-06-10 01:20:50|41839.4|41799.4|41868.1|41828.1|41868.1|41828.1|41839.4|41799.4|4
1654824060000|2022-06-10 01:21:00|41860.8|41820.8|41861.7|41821.7|41861.7|41821.7|41850.8|41810.8|3
1654824070000|2022-06-10 01:21:10|41854.4|41814.4|41850.8|41810.8|41859.4|41819.4|41850.8|41810.8|1
1654824110000|2022-06-10 01:21:50|41859.4|41819.4|41864.4|41824.4|41864.4|41824.4|41859.4|41819.4|1
1654824120000|2022-06-10 01:22:00|41868.1|41828.1|41860.8|41820.8|41868.1|41828.1|41859.4|41819.4|0
1654824130000|2022-06-10 01:22:10|41859.4|41819.4|41859.4|41819.4|41859.4|41819.4|41859.4|41819.4|0
1654824140000|2022-06-10 01:22:20|41855.8|41815.8|41840.8|41800.8|41855.8|41815.8|41840.8|41800.8|1
1654824150000|2022-06-10 01:22:30|41839.4|41799.4|41840.8|41800.8|41840.8|41800.8|41835.8|41795.8|2
1654824170000|2022-06-10 01:22:50|41835.8|41795.8|41825.8|41785.8|41835.8|41795.8|41824.4|41784.4|3
1654824180000|2022-06-10 01:23:00|41827.1|41787.1|41835.8|41795.8|41835.8|41795.8|41824.4|41784.4|1
1654824190000|2022-06-10 01:23:10|41834.4|41794.4|41830.8|41790.8|41834.4|41794.4|41830.8|41790.8|0
1654824200000|2022-06-10 01:23:20|41834.4|41794.4|41830.8|41790.8|41834.4|41794.4|41830.8|41790.8|0
1654824220000|2022-06-10 01:23:40|41829.4|41789.4|41824.4|41784.4|41829.4|41789.4|41824.4|41784.4|0
1654824230000|2022-06-10 01:23:50|||||||||1
1654824240000|2022-06-10 01:24:00|||||||||2
1654824260000|2022-06-10 01:24:20|41825.8|41785.8|41825.7|41785.7|41825.8|41785.8|41824.4|41784.4|0
1654824270000|2022-06-10 01:24:30|41824.4|41784.4|41824.4|41784.4|41825.7|41785.7|41824.4|41784.4|0
1654824280000|2022-06-10 01:24:40|41829.4|41789.4|41834.4|41794.4|41834.4|41794.4|41824.4|41784.4|2
1654824290000|2022-06-10 01:24:50|41835.7|41795.7|41830.7|41790.7|41835.7|41795.7|41830.7|41790.7|0
1654824300000|2022-06-10 01:25:00|41834.4|41794.4|41824.4|41784.4|41834.4|41794.4|41824.4|41784.4|1
1654824310000|2022-06-10 01:25:10|41825.7|41785.7|41838|41798|41839.4|41799.4|41825.7|41785.7|0
1654824320000|2022-06-10 01:25:20|41836.6|41796.6|41828|41788|41836.6|41796.6|41828|41788|3
1654824330000|2022-06-10 01:25:30|41824.4|41784.4|41823|41783|41824.4|41784.4|41823|41783|0
1654824340000|2022-06-10 01:25:40|41821.6|41781.6|41821.6|41781.6|41821.6|41781.6|41821.6|41781.6|1
1654824350000|2022-06-10 01:25:50|41831.6|41791.6|41831.6|41791.6|41831.6|41791.6|41831.6|41791.6|1
1654824360000|2022-06-10 01:26:00|41828|41788|41828|41788|41828|41788|41824.4|41784.4|1
1654824390000|2022-06-10 01:26:30|41824.4|41784.4|41824.4|41784.4|41824.4|41784.4|41824.4|41784.4|0
1654824400000|2022-06-10 01:26:40|41828|41788|41828|41788|41828|41788|41828|41788|0
1654824420000|2022-06-10 01:27:00|41834.4|41794.4|41834.4|41794.4|41834.4|41794.4|41834.4|41794.4|0
1654824430000|2022-06-10 01:27:10|41838|41798|41838|41798|41838|41798|41838|41798|1
1654824450000|2022-06-10 01:27:30|41834.3|41794.3|41833|41793|41834.3|41794.3|41833|41793|0
1654824460000|2022-06-10 01:27:40|41831.6|41791.6|41824.3|41784.3|41831.6|41791.6|41824.3|41784.3|0
1654824470000|2022-06-10 01:27:50|41823|41783|41821.6|41781.6|41823|41783|41818|41778|0
1654824480000|2022-06-10 01:28:00|||||||||4
1654824490000|2022-06-10 01:28:10|41823|41783|41828|41788|41833|41793|41823|41783|2
1654824510000|2022-06-10 01:28:30|41826.6|41786.6|41830.2|41790.2|41830.2|41790.2|41826.6|41786.6|0
1654824520000|2022-06-10 01:28:40|41826.6|41786.6|41826.6|41786.6|41826.6|41786.6|41826.6|41786.6|0
1654824530000|2022-06-10 01:28:50|41828|41788|41831.6|41791.6|41831.6|41791.6|41828|41788|1
1654824540000|2022-06-10 01:29:00|41825.2|41785.2|41821.6|41781.6|41825.2|41785.2|41821.6|41781.6|3
1654824550000|2022-06-10 01:29:10|||||||||1
1654824560000|2022-06-10 01:29:20|41825.2|41785.2|41826.6|41786.6|41826.6|41786.6|41825.2|41785.2|0
1654824570000|2022-06-10 01:29:30|41828.9|41788.9|41831.6|41791.6|41831.6|41791.6|41826.6|41786.6|22
1654824580000|2022-06-10 01:29:40|41835.2|41795.2|41835.2|41795.2|41835.2|41795.2|41835.2|41795.2|0
1654824600000|2022-06-10 01:30:00|41838|41798|41836.6|41796.6|41841.6|41801.6|41828|41788|3
1654824610000|2022-06-10 01:30:10|41838|41798|41838|41798|41838|41798|41838|41798|0
1654824620000|2022-06-10 01:30:20|41845.2|41805.2|41845.2|41805.2|41846.6|41806.6|41845.2|41805.2|0
1654824630000|2022-06-10 01:30:30|41846.6|41806.6|41837.9|41797.9|41846.6|41806.6|41837.9|41797.9|0
1654824640000|2022-06-10 01:30:40|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|0
1654824660000|2022-06-10 01:31:00|41837.9|41797.9|41830.7|41790.7|41837.9|41797.9|41830.7|41790.7|5
1654824670000|2022-06-10 01:31:10|41844.3|41804.3|41844.3|41804.3|41844.3|41804.3|41844.3|41804.3|2
1654824690000|2022-06-10 01:31:30|41840.7|41800.7|41840.7|41800.7|41840.7|41800.7|41840.7|41800.7|0
1654824700000|2022-06-10 01:31:40|||||||||1
1654824710000|2022-06-10 01:31:50|41844.3|41804.3|41844.3|41804.3|41844.3|41804.3|41844.3|41804.3|0
1654824720000|2022-06-10 01:32:00|41840.7|41800.7|41840.7|41800.7|41840.7|41800.7|41839.3|41799.3|0
1654824730000|2022-06-10 01:32:10|41837.9|41797.9|41839.3|41799.3|41839.3|41799.3|41837.9|41797.9|0
1654824740000|2022-06-10 01:32:20|41840.7|41800.7|41840.7|41800.7|41840.7|41800.7|41840.7|41800.7|0
1654824750000|2022-06-10 01:32:30|41839.3|41799.3|41839.3|41799.3|41844.3|41804.3|41839.3|41799.3|0
1654824760000|2022-06-10 01:32:40|41837.9|41797.9|41835.6|41795.6|41837.9|41797.9|41835.6|41795.6|0
1654824770000|2022-06-10 01:32:50|41840.6|41800.6|41840.6|41800.6|41840.6|41800.6|41839.3|41799.3|0
1654824790000|2022-06-10 01:33:10|41844.3|41804.3|41850.6|41810.6|41850.6|41810.6|41844.3|41804.3|0
1654824800000|2022-06-10 01:33:20|41849.3|41809.3|41849.3|41809.3|41852.9|41812.9|41849.3|41809.3|0
1654824810000|2022-06-10 01:33:30|41847.9|41807.9|41847.9|41807.9|41847.9|41807.9|41847.9|41807.9|1
1654824820000|2022-06-10 01:33:40|41844.3|41804.3|41850.6|41810.6|41850.6|41810.6|41844.3|41804.3|0
1654824830000|2022-06-10 01:33:50|41840.6|41800.6|41849.3|41809.3|41849.3|41809.3|41840.6|41800.6|0
1654824840000|2022-06-10 01:34:00|41860.6|41820.6|41859.3|41819.3|41867.9|41827.9|41854.3|41814.3|5
1654824850000|2022-06-10 01:34:10|41862.9|41822.9|41860.6|41820.6|41867.9|41827.9|41857.9|41817.9|7
1654824860000|2022-06-10 01:34:20|41859.3|41819.3|41859.3|41819.3|41859.3|41819.3|41859.3|41819.3|0
1654824890000|2022-06-10 01:34:50|41860.6|41820.6|41860.6|41820.6|41860.6|41820.6|41860.6|41820.6|0
1654824900000|2022-06-10 01:35:00|41850.6|41810.6|41840.6|41800.6|41850.6|41810.6|41840.6|41800.6|3
1654824910000|2022-06-10 01:35:10|41832|41792|41835.6|41795.6|41835.6|41795.6|41832|41792|0
1654824920000|2022-06-10 01:35:20|41839.3|41799.3|41837|41797|41839.3|41799.3|41835.6|41795.6|0
1654824930000|2022-06-10 01:35:30|41840.6|41800.6|41839.3|41799.3|41840.6|41800.6|41839.3|41799.3|1
1654824940000|2022-06-10 01:35:40|41834.2|41794.2|41847.9|41807.9|41847.9|41807.9|41830.6|41790.6|2
1654824950000|2022-06-10 01:35:50|41850.6|41810.6|41850.6|41810.6|41859.2|41819.2|41849.2|41809.2|3
1654824960000|2022-06-10 01:36:00|41857.9|41817.9|41850.6|41810.6|41857.9|41817.9|41850.6|41810.6|0
1654824980000|2022-06-10 01:36:20|41859.2|41819.2|41857.9|41817.9|41859.2|41819.2|41857.9|41817.9|0
1654824990000|2022-06-10 01:36:30|41850.6|41810.6|41850.6|41810.6|41850.6|41810.6|41850.6|41810.6|0
1654825030000|2022-06-10 01:37:10|41855.6|41815.6|41860.6|41820.6|41860.6|41820.6|41855.6|41815.6|0
1654825040000|2022-06-10 01:37:20|41867.9|41827.9|41869.2|41829.2|41869.2|41829.2|41867.9|41827.9|0
1654825060000|2022-06-10 01:37:40|41867.9|41827.9|41860.6|41820.6|41867.9|41827.9|41860.6|41820.6|2
1654825070000|2022-06-10 01:37:50|41867.9|41827.9|41860.6|41820.6|41867.9|41827.9|41859.2|41819.2|1
1654825080000|2022-06-10 01:38:00|41859.2|41819.2|41860.6|41820.6|41860.6|41820.6|41859.2|41819.2|0
1654825090000|2022-06-10 01:38:10|41859.2|41819.2|41859.2|41819.2|41860.6|41820.6|41859.2|41819.2|0
1654825100000|2022-06-10 01:38:20|41860.6|41820.6|41860.6|41820.6|41860.6|41820.6|41859.2|41819.2|1
1654825120000|2022-06-10 01:38:40|41859.2|41819.2|41860.6|41820.6|41860.6|41820.6|41859.2|41819.2|0
1654825130000|2022-06-10 01:38:50|41859.2|41819.2|41859.2|41819.2|41859.2|41819.2|41859.2|41819.2|0
1654825140000|2022-06-10 01:39:00|41860.6|41820.6|41860.6|41820.6|41860.6|41820.6|41860.6|41820.6|0
1654825180000|2022-06-10 01:39:40|41864.2|41824.2|41864.2|41824.2|41864.2|41824.2|41864.2|41824.2|0
1654825200000|2022-06-10 01:40:00|41865.6|41825.6|41869.2|41829.2|41869.2|41829.2|41865.6|41825.6|0
1654825210000|2022-06-10 01:40:10|41879.2|41839.2|41879.2|41839.2|41879.2|41839.2|41879.2|41839.2|1
1654825250000|2022-06-10 01:40:50|41877.8|41837.8|41879.2|41839.2|41879.2|41839.2|41877.8|41837.8|0
1654825260000|2022-06-10 01:41:00|41877.8|41837.8|41860.5|41820.5|41877.8|41837.8|41860.5|41820.5|5
1654825270000|2022-06-10 01:41:10|41861.9|41821.9|41865.5|41825.5|41865.5|41825.5|41861.9|41821.9|0
1654825280000|2022-06-10 01:41:20|41864.2|41824.2|41860.5|41820.5|41864.2|41824.2|41860.5|41820.5|0
1654825290000|2022-06-10 01:41:30|41867.8|41827.8|41867.8|41827.8|41867.8|41827.8|41867.8|41827.8|0
1654825300000|2022-06-10 01:41:40|41866.5|41826.5|41867.8|41827.8|41867.8|41827.8|41866.5|41826.5|1
1654825310000|2022-06-10 01:41:50|41860.5|41820.5|41864.2|41824.2|41864.2|41824.2|41860.5|41820.5|0
1654825320000|2022-06-10 01:42:00|41860.5|41820.5|41874.2|41834.2|41874.2|41834.2|41860.5|41820.5|0
1654825330000|2022-06-10 01:42:10|41875.5|41835.5|41870.5|41830.5|41875.5|41835.5|41870.5|41830.5|0
1654825350000|2022-06-10 01:42:30|41875.5|41835.5|41875.5|41835.5|41875.5|41835.5|41870.5|41830.5|1
1654825360000|2022-06-10 01:42:40|41880.5|41840.5|41880.5|41840.5|41880.5|41840.5|41880.5|41840.5|0
1654825370000|2022-06-10 01:42:50|41879.2|41839.2|41879.2|41839.2|41880.5|41840.5|41879.2|41839.2|0
1654825380000|2022-06-10 01:43:00|41877.8|41837.8|41867.8|41827.8|41877.8|41837.8|41867.8|41827.8|5
1654825390000|2022-06-10 01:43:10|41864.2|41824.2|41865.5|41825.5|41869.2|41829.2|41864.2|41824.2|0
1654825410000|2022-06-10 01:43:30|41869.2|41829.2|41879.2|41839.2|41879.2|41839.2|41869.2|41829.2|1
1654825430000|2022-06-10 01:43:50|41880.5|41840.5|41879.2|41839.2|41880.5|41840.5|41879.2|41839.2|0
1654825440000|2022-06-10 01:44:00|41880.5|41840.5|41884.1|41844.1|41887.8|41847.8|41879.1|41839.1|1
1654825450000|2022-06-10 01:44:10|41879.1|41839.1|41874.1|41834.1|41879.1|41839.1|41874.1|41834.1|0
1654825460000|2022-06-10 01:44:20|41872.8|41832.8|41870.5|41830.5|41874.1|41834.1|41869.1|41829.1|1
1654825490000|2022-06-10 01:44:50|41869.1|41829.1|41860.5|41820.5|41869.1|41829.1|41860.5|41820.5|0
1654825500000|2022-06-10 01:45:00|41864.1|41824.1|41860.5|41820.5|41864.1|41824.1|41860.5|41820.5|0
1654825510000|2022-06-10 01:45:10|41865.5|41825.5|41865.5|41825.5|41865.5|41825.5|41865.5|41825.5|0
1654825520000|2022-06-10 01:45:20|41869.1|41829.1|41877.8|41837.8|41877.8|41837.8|41869.1|41829.1|0
1654825530000|2022-06-10 01:45:30|41879.1|41839.1|41879.1|41839.1|41879.1|41839.1|41879.1|41839.1|0
1654825540000|2022-06-10 01:45:40|41880.5|41840.5|41874.1|41834.1|41880.5|41840.5|41874.1|41834.1|0
1654825560000|2022-06-10 01:46:00|41872.8|41832.8|41869.1|41829.1|41872.8|41832.8|41869.1|41829.1|0
1654825570000|2022-06-10 01:46:10|41870.5|41830.5|41875.5|41835.5|41875.5|41835.5|41870.5|41830.5|0
1654825580000|2022-06-10 01:46:20|41867.8|41827.8|41860.5|41820.5|41867.8|41827.8|41860.5|41820.5|1
1654825600000|2022-06-10 01:46:40|41867.8|41827.8|41867.8|41827.8|41867.8|41827.8|41867.8|41827.8|3
1654825620000|2022-06-10 01:47:00|41871.4|41831.4|41875.5|41835.5|41875.5|41835.5|41864.1|41824.1|5
1654825640000|2022-06-10 01:47:20|41879.1|41839.1|41879.1|41839.1|41879.1|41839.1|41879.1|41839.1|0
1654825690000|2022-06-10 01:48:10|41887.7|41847.7|41885.5|41845.5|41887.7|41847.7|41885.5|41845.5|0
1654825700000|2022-06-10 01:48:20|41889.1|41849.1|41890.5|41850.5|41890.5|41850.5|41889.1|41849.1|0
1654825730000|2022-06-10 01:48:50|41889.1|41849.1|41899.1|41859.1|41899.1|41859.1|41885.5|41845.5|1
1654825740000|2022-06-10 01:49:00|41895.5|41855.5|41887.7|41847.7|41895.5|41855.5|41887.7|41847.7|1
1654825750000|2022-06-10 01:49:10|41884.1|41844.1|41884.1|41844.1|41884.1|41844.1|41884.1|41844.1|0
1654825760000|2022-06-10 01:49:20|||||||||1
1654825770000|2022-06-10 01:49:30|41880.4|41840.4|41879.1|41839.1|41880.4|41840.4|41879.1|41839.1|0
1654825790000|2022-06-10 01:49:50|41875.4|41835.4|41867.7|41827.7|41875.4|41835.4|41864.1|41824.1|1
1654825800000|2022-06-10 01:50:00|41864.1|41824.1|41864.1|41824.1|41864.1|41824.1|41864.1|41824.1|1
1654825810000|2022-06-10 01:50:10|41867.7|41827.7|41867.7|41827.7|41867.7|41827.7|41867.7|41827.7|0
1654825820000|2022-06-10 01:50:20|41869.1|41829.1|41869.1|41829.1|41869.1|41829.1|41869.1|41829.1|0
1654825830000|2022-06-10 01:50:30|41870.4|41830.4|41870.4|41830.4|41870.4|41830.4|41870.4|41830.4|1
1654825840000|2022-06-10 01:50:40|41879.1|41839.1|41877.7|41837.7|41884.1|41844.1|41877.7|41837.7|0
1654825850000|2022-06-10 01:50:50|41874.1|41834.1|41877.7|41837.7|41877.7|41837.7|41874.1|41834.1|0
1654825860000|2022-06-10 01:51:00|41870.4|41830.4|41872.7|41832.7|41872.7|41832.7|41870.4|41830.4|0
1654825870000|2022-06-10 01:51:10|41871.3|41831.3|41872.7|41832.7|41872.7|41832.7|41867.7|41827.7|0
1654825880000|2022-06-10 01:51:20|41874.1|41834.1|41879.1|41839.1|41879.1|41839.1|41874.1|41834.1|0
1654825910000|2022-06-10 01:51:50|41884.1|41844.1|41889.1|41849.1|41889.1|41849.1|41884.1|41844.1|1
1654825920000|2022-06-10 01:52:00|41881.8|41841.8|41882.7|41842.7|41882.7|41842.7|41881.8|41841.8|1
1654825930000|2022-06-10 01:52:10|41877.7|41837.7|41874|41834|41877.7|41837.7|41874|41834|0
1654826010000|2022-06-10 01:53:30|41870.4|41830.4|41864|41824|41870.4|41830.4|41864|41824|0
1654826020000|2022-06-10 01:53:40|41860.4|41820.4|41874|41834|41874|41834|41860.4|41820.4|0
1654826030000|2022-06-10 01:53:50|41869|41829|41871.8|41831.8|41871.8|41831.8|41869|41829|0
1654826040000|2022-06-10 01:54:00|41875.4|41835.4|41869|41829|41875.4|41835.4|41869|41829|6
1654826080000|2022-06-10 01:54:40|41870.4|41830.4|41880.4|41840.4|41880.4|41840.4|41870.4|41830.4|0
1654826100000|2022-06-10 01:55:00|41884|41844|41880.4|41840.4|41884|41844|41880.4|41840.4|1
1654826120000|2022-06-10 01:55:20|41889|41849|41889|41849|41889|41849|41889|41849|0
1654826140000|2022-06-10 01:55:40|41896.3|41856.3|41899|41859|41899|41859|41894|41854|4
1654826160000|2022-06-10 01:56:00|41909|41869|41909|41869|41909|41869|41909|41869|1
1654826170000|2022-06-10 01:56:10|41906.3|41866.3|41904|41864|41906.3|41866.3|41904|41864|1
1654826190000|2022-06-10 01:56:30|41909|41869|41909|41869|41909|41869|41909|41869|0
1654826200000|2022-06-10 01:56:40|41899|41859|41899|41859|41899|41859|41899|41859|1
1654826210000|2022-06-10 01:56:50|41897.6|41857.6|41894|41854|41897.6|41857.6|41894|41854|0
1654826240000|2022-06-10 01:57:20|41889|41849|41885.3|41845.3|41889|41849|41884|41844|0
1654826260000|2022-06-10 01:57:40|41884|41844|41884|41844|41884|41844|41880.3|41840.3|0
1654826270000|2022-06-10 01:57:50|41885.3|41845.3|41890.3|41850.3|41890.3|41850.3|41880.3|41840.3|0
1654826280000|2022-06-10 01:58:00|41889|41849|41884|41844|41889|41849|41884|41844|0
1654826290000|2022-06-10 01:58:10|41880.3|41840.3|41880.3|41840.3|41880.3|41840.3|41880.3|41840.3|0
1654826340000|2022-06-10 01:59:00|41884|41844|41889|41849|41889|41849|41884|41844|1
1654826350000|2022-06-10 01:59:10|41897.6|41857.6|41894|41854|41897.6|41857.6|41894|41854|1
1654826370000|2022-06-10 01:59:30|41900.3|41860.3|41900.3|41860.3|41900.3|41860.3|41900.3|41860.3|0
1654826380000|2022-06-10 01:59:40|41907.6|41867.6|41907.6|41867.6|41907.6|41867.6|41907.6|41867.6|0
1654826390000|2022-06-10 01:59:50|41904|41864|41904|41864|41904|41864|41904|41864|1
1654826400000|2022-06-10 02:00:00|41907.6|41867.6|41899|41859|41907.6|41867.6|41899|41859|0
1654826410000|2022-06-10 02:00:10|41890.3|41850.3|41894|41854|41894|41854|41890.3|41850.3|1
1654826420000|2022-06-10 02:00:20|41892.6|41852.6|41889|41849|41897.6|41857.6|41889|41849|2
1654826440000|2022-06-10 02:00:40|41888.9|41848.9|41898.9|41858.9|41898.9|41858.9|41888.9|41848.9|2
1654826450000|2022-06-10 02:00:50|41902.6|41862.6|41902.6|41862.6|41907.6|41867.6|41902.6|41862.6|1
1654826460000|2022-06-10 02:01:00|41898.9|41858.9|41907.6|41867.6|41907.6|41867.6|41898.9|41858.9|10
1654826470000|2022-06-10 02:01:10|41908.9|41868.9|41908.9|41868.9|41916.2|41876.2|41908.9|41868.9|2
1654826490000|2022-06-10 02:01:30|41910.3|41870.3|41918.9|41878.9|41918.9|41878.9|41910.3|41870.3|2
1654826510000|2022-06-10 02:01:50|41913.9|41873.9|41913.9|41873.9|41915.3|41875.3|41913.9|41873.9|1
1654826520000|2022-06-10 02:02:00|41910.3|41870.3|41917.6|41877.6|41917.6|41877.6|41910.3|41870.3|0
1654826550000|2022-06-10 02:02:30|41918.9|41878.9|41913.9|41873.9|41918.9|41878.9|41913.9|41873.9|2
1654826560000|2022-06-10 02:02:40|41917.6|41877.6|41917.6|41877.6|41917.6|41877.6|41917.6|41877.6|0
1654826570000|2022-06-10 02:02:50|41918.9|41878.9|41918.9|41878.9|41918.9|41878.9|41917.6|41877.6|0
1654826580000|2022-06-10 02:03:00|41917.6|41877.6|41917.6|41877.6|41918.9|41878.9|41917.6|41877.6|0
1654826620000|2022-06-10 02:03:40|41910.3|41870.3|41910.3|41870.3|41910.3|41870.3|41910.3|41870.3|1
1654826630000|2022-06-10 02:03:50|41908.9|41868.9|41910.3|41870.3|41910.3|41870.3|41908.9|41868.9|1
1654826650000|2022-06-10 02:04:10|41911.6|41871.6|41910.3|41870.3|41911.6|41871.6|41910.3|41870.3|1
1654826660000|2022-06-10 02:04:20|||||||||2
1654826690000|2022-06-10 02:04:50|41915.3|41875.3|41910.3|41870.3|41915.3|41875.3|41910.3|41870.3|0
1654826700000|2022-06-10 02:05:00|41911.6|41871.6|41910.3|41870.3|41915.3|41875.3|41910.3|41870.3|1
1654826710000|2022-06-10 02:05:10|41915.3|41875.3|41915.3|41875.3|41915.3|41875.3|41915.3|41875.3|0
1654826730000|2022-06-10 02:05:30|41916.6|41876.6|41916.6|41876.6|41916.6|41876.6|41916.6|41876.6|3
1654826740000|2022-06-10 02:05:40|41920.2|41880.2|41920.2|41880.2|41920.2|41880.2|41920.2|41880.2|0
1654826800000|2022-06-10 02:06:40|41921.6|41881.6|41931.6|41891.6|41933.9|41893.9|41921.6|41881.6|1
1654826820000|2022-06-10 02:07:00|41935.2|41895.2|41925.2|41885.2|41935.2|41895.2|41925.2|41885.2|2
1654826840000|2022-06-10 02:07:20|41930.2|41890.2|41925.2|41885.2|41930.2|41890.2|41925.2|41885.2|0
1654826850000|2022-06-10 02:07:30|41930.2|41890.2|41925.2|41885.2|41930.2|41890.2|41925.2|41885.2|2
1654826880000|2022-06-10 02:08:00|41920.2|41880.2|41920.2|41880.2|41920.2|41880.2|41918.9|41878.9|1
1654826920000|2022-06-10 02:08:40|41923.9|41883.9|41923.9|41883.9|41925.2|41885.2|41920.2|41880.2|0
1654826930000|2022-06-10 02:08:50|41923.8|41883.8|41923.8|41883.8|41923.8|41883.8|41923.8|41883.8|0
1654826950000|2022-06-10 02:09:10|41920.2|41880.2|41920.2|41880.2|41920.2|41880.2|41920.2|41880.2|0
1654826960000|2022-06-10 02:09:20|41921.6|41881.6|41925.2|41885.2|41925.2|41885.2|41921.6|41881.6|0
1654826980000|2022-06-10 02:09:40|41921.6|41881.6|41921.6|41881.6|41921.6|41881.6|41917.9|41877.9|1
1654827000000|2022-06-10 02:10:00|41920.2|41880.2|41907.9|41867.9|41920.2|41880.2|41907.9|41867.9|1
1654827010000|2022-06-10 02:10:10|41912.9|41872.9|41912.9|41872.9|41912.9|41872.9|41912.9|41872.9|1
1654827020000|2022-06-10 02:10:20|41914.3|41874.3|41917.9|41877.9|41917.9|41877.9|41914.3|41874.3|0
1654827040000|2022-06-10 02:10:40|41919.3|41879.3|41922.9|41882.9|41922.9|41882.9|41919.3|41879.3|2
1654827070000|2022-06-10 02:11:10|41924.3|41884.3|41920.6|41880.6|41924.3|41884.3|41920.6|41880.6|1
1654827090000|2022-06-10 02:11:30|41917|41877|41917|41877|41917|41877|41917|41877|1
1654827120000|2022-06-10 02:12:00|41927|41887|41942|41902|41943.3|41903.3|41922|41882|7
1654827130000|2022-06-10 02:12:10|41934.7|41894.7|41938.3|41898.3|41938.3|41898.3|41934.7|41894.7|0
1654827140000|2022-06-10 02:12:20|41939.7|41899.7|41943.3|41903.3|41943.3|41903.3|41939.7|41899.7|0
1654827150000|2022-06-10 02:12:30|41942|41902|41942|41902|41942|41902|41942|41902|0
1654827160000|2022-06-10 02:12:40|41943.3|41903.3|41952|41912|41953.3|41913.3|41943.3|41903.3|2
1654827180000|2022-06-10 02:13:00|41947|41907|41945.6|41905.6|41947|41907|41945.6|41905.6|1
1654827190000|2022-06-10 02:13:10|41937|41897|41933.3|41893.3|41940.6|41900.6|41932|41892|1
1654827200000|2022-06-10 02:13:20|41938.3|41898.3|41942|41902|41942|41902|41938.3|41898.3|1
1654827210000|2022-06-10 02:13:30|41943.3|41903.3|41943.3|41903.3|41943.3|41903.3|41942|41902|0
1654827220000|2022-06-10 02:13:40|41942|41902|41942|41902|41943.3|41903.3|41942|41902|0
1654827230000|2022-06-10 02:13:50|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|0
1654827240000|2022-06-10 02:14:00|41945.6|41905.6|41941.9|41901.9|41945.6|41905.6|41941.9|41901.9|0
1654827270000|2022-06-10 02:14:30|41936.9|41896.9|41946.9|41906.9|41946.9|41906.9|41936.9|41896.9|4
1654827280000|2022-06-10 02:14:40|41943.3|41903.3|41943.3|41903.3|41943.3|41903.3|41941.9|41901.9|0
1654827290000|2022-06-10 02:14:50|41946.9|41906.9|41943.3|41903.3|41946.9|41906.9|41943.3|41903.3|0
1654827300000|2022-06-10 02:15:00|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|0
1654827310000|2022-06-10 02:15:10|41938.3|41898.3|41938.3|41898.3|41938.3|41898.3|41938.3|41898.3|1
1654827320000|2022-06-10 02:15:20|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|0
1654827370000|2022-06-10 02:16:10|41946.9|41906.9|41941.9|41901.9|41946.9|41906.9|41941.9|41901.9|0
1654827380000|2022-06-10 02:16:20|41955.6|41915.6|41955.6|41915.6|41955.6|41915.6|41955.6|41915.6|2
1654827390000|2022-06-10 02:16:30|41951.9|41911.9|41951.9|41911.9|41951.9|41911.9|41951.9|41911.9|0
1654827400000|2022-06-10 02:16:40|41953.3|41913.3|41951.9|41911.9|41953.3|41913.3|41951.9|41911.9|1
1654827410000|2022-06-10 02:16:50|41946.9|41906.9|41945.6|41905.6|41946.9|41906.9|41945.6|41905.6|0
1654827420000|2022-06-10 02:17:00|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|0
1654827430000|2022-06-10 02:17:10|41945.5|41905.5|41945.5|41905.5|41945.5|41905.5|41945.5|41905.5|1
1654827570000|2022-06-10 02:19:30|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|0
1654827710000|2022-06-10 02:21:50|41946.8|41906.8|41946.8|41906.8|41946.8|41906.8|41946.8|41906.8|0
1654827740000|2022-06-10 02:22:20|41953.2|41913.2|41953.2|41913.2|41953.2|41913.2|41953.2|41913.2|2
1654827780000|2022-06-10 02:23:00|41949.6|41909.6|41969.6|41929.6|41969.6|41929.6|41949.6|41909.6|11
1654827790000|2022-06-10 02:23:10|41965.9|41925.9|41972.3|41932.3|41972.3|41932.3|41965.9|41925.9|2
1654827810000|2022-06-10 02:23:30|||||||||14
1654827820000|2022-06-10 02:23:40|41975.9|41935.9|41975.9|41935.9|41975.9|41935.9|41975.9|41935.9|18
1654827830000|2022-06-10 02:23:50|41972.3|41932.3|41972.3|41932.3|41972.3|41932.3|41972.3|41932.3|0
1654827840000|2022-06-10 02:24:00|41995.9|41955.9|42011.8|41971.8|42011.8|41971.8|41995.9|41955.9|20
1654827850000|2022-06-10 02:24:10|42000.9|41960.9|42000.9|41960.9|42000.9|41960.9|42000.9|41960.9|0
1654827880000|2022-06-10 02:24:40|42002.3|41962.3|42005.9|41965.9|42005.9|41965.9|42002.3|41962.3|0
1654827900000|2022-06-10 02:25:00|42004.5|41964.5|41999.5|41959.5|42004.5|41964.5|41999.5|41959.5|1
1654827910000|2022-06-10 02:25:10|41994.5|41954.5|41999.5|41959.5|41999.5|41959.5|41994.5|41954.5|1
1654827950000|2022-06-10 02:25:50|41998.2|41958.2|41990.9|41950.9|41998.2|41958.2|41989.5|41949.5|2
1654827960000|2022-06-10 02:26:00|41994.5|41954.5|41998.2|41958.2|41999.5|41959.5|41994.5|41954.5|2
1654828000000|2022-06-10 02:26:40|41998.1|41958.1|41998.1|41958.1|41998.1|41958.1|41998.1|41958.1|0
1654828010000|2022-06-10 02:26:50|41994.5|41954.5|41994.5|41954.5|41994.5|41954.5|41994.5|41954.5|0
1654828020000|2022-06-10 02:27:00|41989.5|41949.5|41980.9|41940.9|41989.5|41949.5|41980.9|41940.9|0
1654828040000|2022-06-10 02:27:20|41982.2|41942.2|41980.9|41940.9|41982.2|41942.2|41980.9|41940.9|1
1654828050000|2022-06-10 02:27:30|41982.2|41942.2|41980.9|41940.9|41982.2|41942.2|41980.9|41940.9|0
1654828090000|2022-06-10 02:28:10|41980.8|41940.8|41980.8|41940.8|41980.8|41940.8|41980.8|41940.8|0
1654828100000|2022-06-10 02:28:20|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|0
1654828150000|2022-06-10 02:29:10|41980.8|41940.8|41980.8|41940.8|41980.8|41940.8|41980.8|41940.8|0
1654828190000|2022-06-10 02:29:50|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|0
1654828200000|2022-06-10 02:30:00|41980.8|41940.8|41980.8|41940.8|41982.2|41942.2|41980.8|41940.8|2
1654828210000|2022-06-10 02:30:10|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|0
1654828220000|2022-06-10 02:30:20|41980.8|41940.8|41980.8|41940.8|41980.8|41940.8|41980.8|41940.8|0
1654828240000|2022-06-10 02:30:40|41982.2|41942.2|41990.8|41950.8|41990.8|41950.8|41982.2|41942.2|0
1654828270000|2022-06-10 02:31:10|41985.8|41945.8|41989.5|41949.5|41989.5|41949.5|41985.8|41945.8|0
1654828280000|2022-06-10 02:31:20|41985.8|41945.8|41990.8|41950.8|41990.8|41950.8|41982.2|41942.2|0
1654828290000|2022-06-10 02:31:30|41989.4|41949.4|41990.8|41950.8|41990.8|41950.8|41985.8|41945.8|0
1654828300000|2022-06-10 02:31:40|41992.2|41952.2|41990.8|41950.8|41992.2|41952.2|41990.8|41950.8|0
1654828330000|2022-06-10 02:32:10|41992.2|41952.2|41990.8|41950.8|41992.2|41952.2|41990.8|41950.8|1
1654828340000|2022-06-10 02:32:20|41992.2|41952.2|41992.2|41952.2|41992.2|41952.2|41992.2|41952.2|0
1654828350000|2022-06-10 02:32:30|41995.8|41955.8|41997.2|41957.2|41997.2|41957.2|41995.8|41955.8|0
1654828360000|2022-06-10 02:32:40|41993.5|41953.5|41990.8|41950.8|41993.5|41953.5|41990.8|41950.8|1
1654828400000|2022-06-10 02:33:20|41985.8|41945.8|41990.8|41950.8|41990.8|41950.8|41985.8|41945.8|0
1654828420000|2022-06-10 02:33:40|41992.1|41952.1|42000.8|41960.8|42000.8|41960.8|41992.1|41952.1|0
1654828430000|2022-06-10 02:33:50|42002.1|41962.1|42000.8|41960.8|42002.1|41962.1|42000.8|41960.8|0
1654828440000|2022-06-10 02:34:00|42002.1|41962.1|42002.1|41962.1|42002.1|41962.1|42000.8|41960.8|0
1654828450000|2022-06-10 02:34:10|42005.8|41965.8|42005.8|41965.8|42005.8|41965.8|42005.8|41965.8|0
1654828460000|2022-06-10 02:34:20|42004.4|41964.4|42000.8|41960.8|42005.8|41965.8|42000.8|41960.8|0
1654828470000|2022-06-10 02:34:30|42002.1|41962.1|42013.5|41973.5|42017.1|41977.1|42002.1|41962.1|4
1654828480000|2022-06-10 02:34:40|42017.1|41977.1|42017.1|41977.1|42017.1|41977.1|42017.1|41977.1|0
1654828500000|2022-06-10 02:35:00|42010.8|41970.8|42013.5|41973.5|42013.5|41973.5|42010.8|41970.8|1
1654828510000|2022-06-10 02:35:10|42017.1|41977.1|42017.1|41977.1|42017.1|41977.1|42017.1|41977.1|0
1654828520000|2022-06-10 02:35:20|42018.5|41978.5|42018.5|41978.5|42018.5|41978.5|42018.5|41978.5|0
1654828560000|2022-06-10 02:36:00|42022.1|41982.1|42013.5|41973.5|42023.5|41983.5|42013.5|41973.5|7
1654828580000|2022-06-10 02:36:20|42003.5|41963.5|42003.5|41963.5|42003.5|41963.5|42003.5|41963.5|1
1654828590000|2022-06-10 02:36:30|42007.1|41967.1|42003.5|41963.5|42007.1|41967.1|42003.5|41963.5|0
1654828610000|2022-06-10 02:36:50|42010.7|41970.7|42017.1|41977.1|42018.5|41978.5|42010.7|41970.7|0
1654828630000|2022-06-10 02:37:10|42012.1|41972.1|42012.1|41972.1|42012.1|41972.1|42012.1|41972.1|0
1654828640000|2022-06-10 02:37:20|42010.7|41970.7|42010.7|41970.7|42010.7|41970.7|42010.7|41970.7|0
1654828650000|2022-06-10 02:37:30|42003.4|41963.4|42012.1|41972.1|42012.1|41972.1|42003.4|41963.4|1
1654828670000|2022-06-10 02:37:50|42002.1|41962.1|42002.1|41962.1|42002.1|41962.1|42002.1|41962.1|1
1654828680000|2022-06-10 02:38:00|42010.7|41970.7|42010.7|41970.7|42010.7|41970.7|42010.7|41970.7|3
1654828720000|2022-06-10 02:38:40|42002.1|41962.1|42002.1|41962.1|42002.1|41962.1|42002.1|41962.1|3
1654828730000|2022-06-10 02:38:50|42003.4|41963.4|42003.4|41963.4|42003.4|41963.4|42003.4|41963.4|0
1654828740000|2022-06-10 02:39:00|42002.1|41962.1|42002.1|41962.1|42002.1|41962.1|42002.1|41962.1|1
1654828750000|2022-06-10 02:39:10|42003.4|41963.4|42003.4|41963.4|42003.4|41963.4|42003.4|41963.4|0
1654828770000|2022-06-10 02:39:30|42010.7|41970.7|42010.7|41970.7|42010.7|41970.7|42010.7|41970.7|0
1654828790000|2022-06-10 02:39:50|42003.4|41963.4|42002.1|41962.1|42003.4|41963.4|42002.1|41962.1|0
1654828800000|2022-06-10 02:40:00|42003.4|41963.4|42010.7|41970.7|42012.1|41972.1|42003.4|41963.4|0
1654828810000|2022-06-10 02:40:10|42012.1|41972.1|42012.1|41972.1|42012.1|41972.1|42012.1|41972.1|0
1654828830000|2022-06-10 02:40:30|42010.7|41970.7|42010.7|41970.7|42010.7|41970.7|42010.7|41970.7|1
1654828840000|2022-06-10 02:40:40|42003.4|41963.4|42005.7|41965.7|42005.7|41965.7|42002.1|41962.1|0
1654828850000|2022-06-10 02:40:50|42007|41967|42007|41967|42007|41967|42007|41967|0
1654828860000|2022-06-10 02:41:00|42010.7|41970.7|42000.7|41960.7|42010.7|41970.7|42000.7|41960.7|1
1654828880000|2022-06-10 02:41:20|41993.4|41953.4|42000.7|41960.7|42000.7|41960.7|41993.4|41953.4|0
1654828900000|2022-06-10 02:41:40|41999.3|41959.3|41990.7|41950.7|41999.3|41959.3|41990.7|41950.7|0
1654828920000|2022-06-10 02:42:00|41992|41952|42000.7|41960.7|42000.7|41960.7|41992|41952|0
1654828930000|2022-06-10 02:42:10|42010.7|41970.7|42010.7|41970.7|42010.7|41970.7|42010.7|41970.7|0
1654828940000|2022-06-10 02:42:20|42000.7|41960.7|42000.7|41960.7|42000.7|41960.7|42000.7|41960.7|1
1654828950000|2022-06-10 02:42:30|||||||||1
1654828960000|2022-06-10 02:42:40|42002|41962|42002|41962|42002|41962|42002|41962|0
1654828980000|2022-06-10 02:43:00|42007|41967|42007|41967|42007|41967|42007|41967|0
1654828990000|2022-06-10 02:43:10|42010.7|41970.7|42020.7|41980.7|42020.7|41980.7|42007|41967|1
1654829000000|2022-06-10 02:43:20|42022|41982|42020.7|41980.7|42022|41982|42020.7|41980.7|0
1654829050000|2022-06-10 02:44:10|42020.6|41980.6|42020.6|41980.6|42020.6|41980.6|42020.6|41980.6|0
1654829070000|2022-06-10 02:44:30|42019.3|41979.3|42015.6|41975.6|42019.3|41979.3|42015.6|41975.6|0
1654829100000|2022-06-10 02:45:00|42019.3|41979.3|42027|41987|42027|41987|42019.3|41979.3|4
1654829110000|2022-06-10 02:45:10|42023.4|41983.4|42023.4|41983.4|42023.4|41983.4|42023.4|41983.4|0
1654829120000|2022-06-10 02:45:20|42024.7|41984.7|42027|41987|42027|41987|42023.3|41983.3|1
1654829140000|2022-06-10 02:45:40|42025.6|41985.6|42027|41987|42027|41987|42023.3|41983.3|0
1654829150000|2022-06-10 02:45:50|42023.3|41983.3|42027|41987|42027|41987|42023.3|41983.3|0
1654829170000|2022-06-10 02:46:10|42023.3|41983.3|42022|41982|42023.3|41983.3|42022|41982|0
1654829190000|2022-06-10 02:46:30|42020.6|41980.6|42020.6|41980.6|42020.6|41980.6|42020.6|41980.6|0
1654829210000|2022-06-10 02:46:50|42013.3|41973.3|42020.6|41980.6|42020.6|41980.6|42013.3|41973.3|0
1654829220000|2022-06-10 02:47:00|42019.3|41979.3|42020.6|41980.6|42020.6|41980.6|42019.3|41979.3|1
1654829270000|2022-06-10 02:47:50|42022|41982|42020.6|41980.6|42022|41982|42020.6|41980.6|1
1654829290000|2022-06-10 02:48:10|42012|41972|42012|41972|42012|41972|42012|41972|0
1654829300000|2022-06-10 02:48:20|42010.6|41970.6|42010.6|41970.6|42010.6|41970.6|42010.6|41970.6|0
1654829310000|2022-06-10 02:48:30|42012|41972|42012|41972|42012|41972|42012|41972|1
1654829320000|2022-06-10 02:48:40|42019.2|41979.2|42020.6|41980.6|42020.6|41980.6|42019.2|41979.2|0
1654829330000|2022-06-10 02:48:50|42019.2|41979.2|42015.6|41975.6|42019.2|41979.2|42011.9|41971.9|0
1654829340000|2022-06-10 02:49:00|42020.6|41980.6|42026.9|41986.9|42026.9|41986.9|42020.6|41980.6|0
1654829360000|2022-06-10 02:49:20|42021.9|41981.9|42021.9|41981.9|42021.9|41981.9|42021.9|41981.9|0
1654829370000|2022-06-10 02:49:30|42020.6|41980.6|42020.6|41980.6|42020.6|41980.6|42020.6|41980.6|0
1654829390000|2022-06-10 02:49:50|42026.9|41986.9|42026.9|41986.9|42026.9|41986.9|42026.9|41986.9|0
1654829400000|2022-06-10 02:50:00|42023.3|41983.3|42023.3|41983.3|42023.3|41983.3|42023.3|41983.3|0
1654829410000|2022-06-10 02:50:10|42021.9|41981.9|42020.6|41980.6|42021.9|41981.9|42020.6|41980.6|0
1654829420000|2022-06-10 02:50:20|42011.9|41971.9|42011.9|41971.9|42011.9|41971.9|42011.9|41971.9|0
1654829430000|2022-06-10 02:50:30|42013.3|41973.3|42020.6|41980.6|42020.6|41980.6|42013.3|41973.3|1
1654829440000|2022-06-10 02:50:40|42016.9|41976.9|42020.6|41980.6|42020.6|41980.6|42016.9|41976.9|0
1654829470000|2022-06-10 02:51:10|42019.2|41979.2|42019.2|41979.2|42019.2|41979.2|42019.2|41979.2|0
1654829480000|2022-06-10 02:51:20|42013.3|41973.3|42020.6|41980.6|42020.6|41980.6|42013.3|41973.3|0
1654829490000|2022-06-10 02:51:30|42021.9|41981.9|42026.9|41986.9|42026.9|41986.9|42021.9|41981.9|0
1654829510000|2022-06-10 02:51:50|||||||||1
1654829520000|2022-06-10 02:52:00|42020.5|41980.5|42020.5|41980.5|42020.5|41980.5|42010.5|41970.5|4
1654829580000|2022-06-10 02:53:00|42021.9|41981.9|42023.3|41983.3|42023.3|41983.3|42021.9|41981.9|0
1654829590000|2022-06-10 02:53:10|42028.2|41988.2|42028.2|41988.2|42028.2|41988.2|42028.2|41988.2|0
1654829600000|2022-06-10 02:53:20|42026.9|41986.9|42026.9|41986.9|42028.2|41988.2|42026.9|41986.9|1
1654829620000|2022-06-10 02:53:40|42025.5|41985.5|42023.2|41983.2|42025.5|41985.5|42023.2|41983.2|0
1654829700000|2022-06-10 02:55:00|42021.9|41981.9|42020.5|41980.5|42023.2|41983.2|42020.5|41980.5|0
1654829710000|2022-06-10 02:55:10|42016.9|41976.9|42023.2|41983.2|42026.9|41986.9|42016.9|41976.9|0
1654829720000|2022-06-10 02:55:20|42020.5|41980.5|42020.5|41980.5|42020.5|41980.5|42020.5|41980.5|0
1654829740000|2022-06-10 02:55:40|42026.9|41986.9|42026.9|41986.9|42026.9|41986.9|42026.9|41986.9|1
1654829770000|2022-06-10 02:56:10|42020.5|41980.5|42020.5|41980.5|42020.5|41980.5|42020.5|41980.5|0
1654829780000|2022-06-10 02:56:20|42026.9|41986.9|42026.9|41986.9|42026.9|41986.9|42026.9|41986.9|1
1654829790000|2022-06-10 02:56:30|42028.2|41988.2|42028.2|41988.2|42028.2|41988.2|42023.2|41983.2|0
1654829900000|2022-06-10 02:58:20|42036.8|41996.8|42036.8|41996.8|42036.8|41996.8|42036.8|41996.8|1
1654829940000|2022-06-10 02:59:00|42041.8|42001.8|42041.8|42001.8|42041.8|42001.8|42041.8|42001.8|0
1654829950000|2022-06-10 02:59:10|42045.5|42005.5|42046.8|42006.8|42046.8|42006.8|42045.5|42005.5|1
1654829960000|2022-06-10 02:59:20|42043.2|42003.2|42043.2|42003.2|42043.2|42003.2|42043.2|42003.2|0
1654829970000|2022-06-10 02:59:30|42048.2|42008.2|42046.8|42006.8|42048.2|42008.2|42046.8|42006.8|0
1654829980000|2022-06-10 02:59:40|42048.2|42008.2|42046.8|42006.8|42048.2|42008.2|42046.8|42006.8|0
1654829990000|2022-06-10 02:59:50|42048.2|42008.2|42046.8|42006.8|42048.2|42008.2|42046.8|42006.8|0
1654830000000|2022-06-10 03:00:00|42043.2|42003.2|42043.2|42003.2|42046.8|42006.8|42043.2|42003.2|0
1654830020000|2022-06-10 03:00:20|42046.8|42006.8|42046.8|42006.8|42046.8|42006.8|42046.8|42006.8|0
1654830030000|2022-06-10 03:00:30|42048.2|42008.2|42048.2|42008.2|42048.2|42008.2|42048.2|42008.2|0
1654830040000|2022-06-10 03:00:40|42046.8|42006.8|42048.2|42008.2|42048.2|42008.2|42046.8|42006.8|0
1654830060000|2022-06-10 03:01:00|42046.8|42006.8|42043.2|42003.2|42046.8|42006.8|42043.2|42003.2|2
1654830070000|2022-06-10 03:01:10|42046.8|42006.8|42046.8|42006.8|42046.8|42006.8|42046.8|42006.8|0
1654830100000|2022-06-10 03:01:40|42048.1|42008.1|42048.1|42008.1|42048.1|42008.1|42048.1|42008.1|0
1654830130000|2022-06-10 03:02:10|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|2
1654830160000|2022-06-10 03:02:40|42048.1|42008.1|42048.1|42008.1|42048.1|42008.1|42048.1|42008.1|0
1654830180000|2022-06-10 03:03:00|42046.8|42006.8|42049.5|42009.5|42053.1|42013.1|42046.8|42006.8|2
1654830190000|2022-06-10 03:03:10|42048.1|42008.1|42048.1|42008.1|42048.1|42008.1|42048.1|42008.1|0
1654830210000|2022-06-10 03:03:30|42049.5|42009.5|42048.1|42008.1|42049.5|42009.5|42048.1|42008.1|0
1654830220000|2022-06-10 03:03:40|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|1
1654830250000|2022-06-10 03:04:10|42048.1|42008.1|42048.1|42008.1|42048.1|42008.1|42048.1|42008.1|0
1654830310000|2022-06-10 03:05:10|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|1
1654830320000|2022-06-10 03:05:20|42048.1|42008.1|42046.7|42006.7|42048.1|42008.1|42046.7|42006.7|1
1654830330000|2022-06-10 03:05:30|42045.4|42005.4|42046.7|42006.7|42046.7|42006.7|42045.4|42005.4|0
1654830350000|2022-06-10 03:05:50|||||||||1
1654830380000|2022-06-10 03:06:20|||||||||1
1654830390000|2022-06-10 03:06:30|42048.1|42008.1|42046.7|42006.7|42048.1|42008.1|42046.7|42006.7|0
1654830410000|2022-06-10 03:06:50|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|0
1654830420000|2022-06-10 03:07:00|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|0
1654830450000|2022-06-10 03:07:30|42043.1|42003.1|42043.1|42003.1|42043.1|42003.1|42038.1|41998.1|0
1654830460000|2022-06-10 03:07:40|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|0
1654830510000|2022-06-10 03:08:30|||||||||1
1654830520000|2022-06-10 03:08:40|42045.3|42005.3|42046.7|42006.7|42046.7|42006.7|42043.1|42003.1|0
1654830530000|2022-06-10 03:08:50|42048|42008|42048|42008|42048|42008|42048|42008|0
1654830540000|2022-06-10 03:09:00|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|1
1654830550000|2022-06-10 03:09:10|42045.3|42005.3|42046.7|42006.7|42046.7|42006.7|42045.3|42005.3|1
1654830600000|2022-06-10 03:10:00|||||||||1
1654830660000|2022-06-10 03:11:00|||||||||1
1654830670000|2022-06-10 03:11:10|42048|42008|42044.4|42004.4|42048|42008|42044.4|42004.4|0
1654830680000|2022-06-10 03:11:20|42048|42008|42049.4|42009.4|42049.4|42009.4|42048|42008|0
1654830690000|2022-06-10 03:11:30|42048|42008|42048|42008|42048|42008|42048|42008|0
1654830700000|2022-06-10 03:11:40|42049.4|42009.4|42048|42008|42049.4|42009.4|42043|42003|1
1654830720000|2022-06-10 03:12:00|42049.4|42009.4|42049.4|42009.4|42049.4|42009.4|42048|42008|0
1654830730000|2022-06-10 03:12:10|42048|42008|42048|42008|42048|42008|42048|42008|0
1654830740000|2022-06-10 03:12:20|||||||||2
1654830750000|2022-06-10 03:12:30|42049.4|42009.4|42048|42008|42049.4|42009.4|42048|42008|0
1654830760000|2022-06-10 03:12:40|42049.4|42009.4|42049.4|42009.4|42049.4|42009.4|42048|42008|0
1654830780000|2022-06-10 03:13:00|42053|42013|42049.4|42009.4|42053|42013|42049.4|42009.4|0
1654830800000|2022-06-10 03:13:20|42049.3|42009.3|42049.3|42009.3|42049.3|42009.3|42049.3|42009.3|0
1654830820000|2022-06-10 03:13:40|42048|42008|42049.3|42009.3|42049.3|42009.3|42048|42008|0
1654830830000|2022-06-10 03:13:50|42048|42008|42048|42008|42048|42008|42048|42008|0
1654830840000|2022-06-10 03:14:00|42049.3|42009.3|42048|42008|42049.3|42009.3|42048|42008|1
1654830850000|2022-06-10 03:14:10|||||||||1
1654830890000|2022-06-10 03:14:50|42049.3|42009.3|42048|42008|42053|42013|42048|42008|1
1654830930000|2022-06-10 03:15:30|42049.3|42009.3|42048|42008|42049.3|42009.3|42048|42008|0
1654830940000|2022-06-10 03:15:40|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|1
1654830970000|2022-06-10 03:16:10|||||||||1
1654831000000|2022-06-10 03:16:40|42045.2|42005.2|42043|42003|42045.2|42005.2|42043|42003|0
1654831010000|2022-06-10 03:16:50|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|0
1654831020000|2022-06-10 03:17:00|42045.2|42005.2|42045.2|42005.2|42045.2|42005.2|42045.2|42005.2|0
1654831030000|2022-06-10 03:17:10|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|0
1654831070000|2022-06-10 03:17:50|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|0
1654831090000|2022-06-10 03:18:10|42042.9|42002.9|42046.6|42006.6|42046.6|42006.6|42041.6|42001.6|0
1654831100000|2022-06-10 03:18:20|42045.2|42005.2|42046.6|42006.6|42046.6|42006.6|42041.6|42001.6|0
1654831110000|2022-06-10 03:18:30|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|0
1654831130000|2022-06-10 03:18:50|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|42042.9|42002.9|1
1654831140000|2022-06-10 03:19:00|42042.9|42002.9|42046.6|42006.6|42046.6|42006.6|42041.6|42001.6|0
1654831180000|2022-06-10 03:19:40|42047.9|42007.9|42046.6|42006.6|42047.9|42007.9|42046.6|42006.6|0
1654831210000|2022-06-10 03:20:10|42046.5|42006.5|42046.5|42006.5|42046.5|42006.5|42046.5|42006.5|0
1654831240000|2022-06-10 03:20:40|42047.9|42007.9|42052.9|42012.9|42052.9|42012.9|42047.9|42007.9|0
1654831250000|2022-06-10 03:20:50|42049.3|42009.3|42049.3|42009.3|42049.3|42009.3|42047.9|42007.9|0
1654831260000|2022-06-10 03:21:00|42047.9|42007.9|42047.9|42007.9|42049.3|42009.3|42047.9|42007.9|0
1654831270000|2022-06-10 03:21:10|42049.3|42009.3|42049.2|42009.2|42049.3|42009.3|42047.9|42007.9|0
1654831280000|2022-06-10 03:21:20|42047.9|42007.9|42047.9|42007.9|42052.9|42012.9|42047.9|42007.9|1
1654831290000|2022-06-10 03:21:30|42049.2|42009.2|42049.2|42009.2|42049.2|42009.2|42049.2|42009.2|0
1654831300000|2022-06-10 03:21:40|42052.9|42012.9|42052.9|42012.9|42052.9|42012.9|42052.9|42012.9|0
1654831310000|2022-06-10 03:21:50|42049.2|42009.2|42049.2|42009.2|42052.9|42012.9|42049.2|42009.2|0
1654831320000|2022-06-10 03:22:00|42047.9|42007.9|42049.2|42009.2|42049.2|42009.2|42047.9|42007.9|0
1654831350000|2022-06-10 03:22:30|42052.9|42012.9|42052.9|42012.9|42052.9|42012.9|42052.9|42012.9|1
1654831360000|2022-06-10 03:22:40|42054.2|42014.2|42047.9|42007.9|42054.2|42014.2|42047.9|42007.9|1
1654831370000|2022-06-10 03:22:50|42052.9|42012.9|42047.9|42007.9|42052.9|42012.9|42047.9|42007.9|0
1654831380000|2022-06-10 03:23:00|42049.2|42009.2|42049.2|42009.2|42049.2|42009.2|42049.2|42009.2|0
1654831390000|2022-06-10 03:23:10|42047.9|42007.9|42047.9|42007.9|42047.9|42007.9|42047.9|42007.9|0
1654831400000|2022-06-10 03:23:20|42044.2|42004.2|42052.9|42012.9|42052.9|42012.9|42044.2|42004.2|0
1654831410000|2022-06-10 03:23:30|42047.9|42007.9|42047.9|42007.9|42047.9|42007.9|42047.9|42007.9|0
1654831420000|2022-06-10 03:23:40|42052.9|42012.9|42052.9|42012.9|42052.9|42012.9|42052.9|42012.9|0
1654831430000|2022-06-10 03:23:50|42047.9|42007.9|42052.9|42012.9|42052.9|42012.9|42047.9|42007.9|0
1654831440000|2022-06-10 03:24:00|42054.2|42014.2|42047.9|42007.9|42054.2|42014.2|42047.9|42007.9|1
1654831450000|2022-06-10 03:24:10|42052.9|42012.9|42049.2|42009.2|42052.9|42012.9|42049.2|42009.2|0
1654831460000|2022-06-10 03:24:20|42052.9|42012.9|42052.9|42012.9|42052.9|42012.9|42052.9|42012.9|0
1654831480000|2022-06-10 03:24:40|42052.8|42012.8|42052.8|42012.8|42052.8|42012.8|42052.8|42012.8|0
1654831530000|2022-06-10 03:25:30|42047.8|42007.8|42047.8|42007.8|42047.8|42007.8|42047.8|42007.8|0
1654831550000|2022-06-10 03:25:50|42052.8|42012.8|42052.8|42012.8|42052.8|42012.8|42052.8|42012.8|0
1654831560000|2022-06-10 03:26:00|42049.2|42009.2|42052.8|42012.8|42052.8|42012.8|42049.2|42009.2|0
1654831570000|2022-06-10 03:26:10|42047.8|42007.8|42047.8|42007.8|42052.8|42012.8|42047.8|42007.8|2
1654831580000|2022-06-10 03:26:20|42049.2|42009.2|42049.2|42009.2|42049.2|42009.2|42049.2|42009.2|0
1654831590000|2022-06-10 03:26:30|42050.5|42010.5|42050.5|42010.5|42050.5|42010.5|42050.5|42010.5|0
1654831600000|2022-06-10 03:26:40|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|2
1654831630000|2022-06-10 03:27:10|42054.2|42014.2|42049.2|42009.2|42054.2|42014.2|42049.2|42009.2|0
1654831640000|2022-06-10 03:27:20|42050.5|42010.5|42051.9|42011.9|42051.9|42011.9|42050.5|42010.5|0
1654831690000|2022-06-10 03:28:10|42050.5|42010.5|42050.5|42010.5|42050.5|42010.5|42050.5|42010.5|0
1654831740000|2022-06-10 03:29:00|42056.9|42016.9|42056.9|42016.9|42056.9|42016.9|42055.5|42015.5|3
1654831750000|2022-06-10 03:29:10|42049.1|42009.1|42049.1|42009.1|42049.1|42009.1|42049.1|42009.1|2
1654831760000|2022-06-10 03:29:20|42047.8|42007.8|42047.8|42007.8|42049.1|42009.1|42047.8|42007.8|0
1654831770000|2022-06-10 03:29:30|42049.1|42009.1|42049.1|42009.1|42049.1|42009.1|42049.1|42009.1|0
1654831790000|2022-06-10 03:29:50|42047.8|42007.8|42049.1|42009.1|42049.1|42009.1|42047.8|42007.8|0
1654831800000|2022-06-10 03:30:00|42045.5|42005.5|42045.5|42005.5|42049.1|42009.1|42045.5|42005.5|1
1654831900000|2022-06-10 03:31:40|42050.5|42010.5|42050.5|42010.5|42050.5|42010.5|42050.5|42010.5|0
1654831960000|2022-06-10 03:32:40|42049.1|42009.1|42049.1|42009.1|42049.1|42009.1|42047.7|42007.7|1
1654831970000|2022-06-10 03:32:50|42045.5|42005.5|42045.5|42005.5|42045.5|42005.5|42044.1|42004.1|0
1654832000000|2022-06-10 03:33:20|42044.1|42004.1|42044.1|42004.1|42044.1|42004.1|42044.1|42004.1|0
1654832010000|2022-06-10 03:33:30|42045.4|42005.4|42044.1|42004.1|42045.4|42005.4|42044.1|42004.1|0
1654832070000|2022-06-10 03:34:30|42045.4|42005.4|42044.1|42004.1|42046.8|42006.8|42044.1|42004.1|1
1654832180000|2022-06-10 03:36:20|42047.7|42007.7|42050.4|42010.4|42050.4|42010.4|42047.7|42007.7|0
1654832250000|2022-06-10 03:37:30|42054|42014|42054|42014|42054|42014|42054|42014|0
1654832260000|2022-06-10 03:37:40|42062.7|42022.7|42060.4|42020.4|42062.7|42022.7|42060.4|42020.4|2
1654832290000|2022-06-10 03:38:10|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|2
1654832320000|2022-06-10 03:38:40|42056.7|42016.7|42055.4|42015.4|42056.7|42016.7|42055.4|42015.4|1
1654832340000|2022-06-10 03:39:00|42054|42014|42049|42009|42054|42014|42049|42009|0
1654832360000|2022-06-10 03:39:20|42050.4|42010.4|42050.4|42010.4|42050.4|42010.4|42050.4|42010.4|0
1654832470000|2022-06-10 03:41:10|42050.3|42010.3|42050.3|42010.3|42050.3|42010.3|42050.3|42010.3|0
1654832510000|2022-06-10 03:41:50|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|0
1654832520000|2022-06-10 03:42:00|42050.3|42010.3|42050.3|42010.3|42050.3|42010.3|42050.3|42010.3|0
1654832550000|2022-06-10 03:42:30|42046.7|42006.7|42050.3|42010.3|42050.3|42010.3|42046.7|42006.7|0
1654832570000|2022-06-10 03:42:50|42046.7|42006.7|42050.3|42010.3|42050.3|42010.3|42046.7|42006.7|0
1654832640000|2022-06-10 03:44:00|42046.7|42006.7|42046.7|42006.7|42050.3|42010.3|42046.7|42006.7|0
1654832650000|2022-06-10 03:44:10|42050.3|42010.3|42050.3|42010.3|42050.3|42010.3|42050.3|42010.3|0
1654832820000|2022-06-10 03:47:00|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|0
1654832890000|2022-06-10 03:48:10|42043.9|42003.9|42043.9|42003.9|42043.9|42003.9|42043.9|42003.9|2
1654832920000|2022-06-10 03:48:40|42048.9|42008.9|42053.9|42013.9|42053.9|42013.9|42048.9|42008.9|4
1654833020000|2022-06-10 03:50:20|42050.2|42010.2|42051.6|42011.6|42051.6|42011.6|42050.2|42010.2|1
1654833130000|2022-06-10 03:52:10|42055.2|42015.2|42058.9|42018.9|42060.2|42020.2|42055.2|42015.2|1
1654833150000|2022-06-10 03:52:30|42051.6|42011.6|42051.6|42011.6|42051.6|42011.6|42051.6|42011.6|0
1654833190000|2022-06-10 03:53:10|42055.2|42015.2|42058.8|42018.8|42058.8|42018.8|42051.6|42011.6|0
1654833290000|2022-06-10 03:54:50|42060.2|42020.2|42060.2|42020.2|42060.2|42020.2|42060.2|42020.2|0
1654833360000|2022-06-10 03:56:00|42051.5|42011.5|42055.2|42015.2|42055.2|42015.2|42051.5|42011.5|1
1654833380000|2022-06-10 03:56:20|42050.2|42010.2|42051.5|42011.5|42051.5|42011.5|42050.2|42010.2|0
1654833390000|2022-06-10 03:56:30|42055.2|42015.2|42055.2|42015.2|42055.2|42015.2|42055.2|42015.2|0
1654833400000|2022-06-10 03:56:40|42058.8|42018.8|42058.8|42018.8|42058.8|42018.8|42058.8|42018.8|0
1654833430000|2022-06-10 03:57:10|42051.5|42011.5|42048.8|42008.8|42051.5|42011.5|42048.8|42008.8|1
1654833440000|2022-06-10 03:57:20|42043.8|42003.8|42050.1|42010.1|42050.1|42010.1|42043.8|42003.8|0
1654833560000|2022-06-10 03:59:20|42043.8|42003.8|42043.8|42003.8|42043.8|42003.8|42043.8|42003.8|1
1654833630000|2022-06-10 04:00:30|42043.7|42003.7|42043.7|42003.7|42043.7|42003.7|42043.7|42003.7|0
1654833790000|2022-06-10 04:03:10|||||||||2
1654833920000|2022-06-10 04:05:20|42037.3|41997.3|42038.7|41998.7|42042.3|42002.3|42037.3|41997.3|2
1654833930000|2022-06-10 04:05:30|42042.3|42002.3|42038.7|41998.7|42042.3|42002.3|42038.7|41998.7|0
1654833940000|2022-06-10 04:05:40|42042.3|42002.3|42038.7|41998.7|42042.3|42002.3|42038.7|41998.7|0
1654833960000|2022-06-10 04:06:00|42037.3|41997.3|42037.3|41997.3|42037.3|41997.3|42037.3|41997.3|0
1654834020000|2022-06-10 04:07:00|||||||||1
1654834030000|2022-06-10 04:07:10|42033.7|41993.7|42005|41965|42033.7|41993.7|42005|41965|3
1654834070000|2022-06-10 04:07:50|42003.7|41963.7|42005|41965|42005|41965|42003.7|41963.7|0
1654834130000|2022-06-10 04:08:50|42003.6|41963.6|42003.6|41963.6|42003.6|41963.6|42003.6|41963.6|0
1654834170000|2022-06-10 04:09:30|41985|41945|41985|41945|41985|41945|41985|41945|3
1654834250000|2022-06-10 04:10:50|41988.6|41948.6|41995|41955|41995|41955|41988.6|41948.6|5
1654834280000|2022-06-10 04:11:20|||||||||1
1654834310000|2022-06-10 04:11:50|41997.7|41957.7|41997.7|41957.7|41997.7|41957.7|41997.7|41957.7|0
1654834320000|2022-06-10 04:12:00|41996.3|41956.3|41995|41955|41996.3|41956.3|41995|41955|1
1654834350000|2022-06-10 04:12:30|41994.9|41954.9|41994.9|41954.9|41994.9|41954.9|41994.9|41954.9|0
1654834370000|2022-06-10 04:12:50|41991.3|41951.3|41987.6|41947.6|41991.3|41951.3|41987.6|41947.6|0
1654834500000|2022-06-10 04:15:00|41997.6|41957.6|41987.6|41947.6|41997.6|41957.6|41987.6|41947.6|0
1654834660000|2022-06-10 04:17:40|41986.2|41946.2|41986.2|41946.2|41986.2|41946.2|41986.2|41946.2|0
1654834670000|2022-06-10 04:17:50|41987.6|41947.6|41987.6|41947.6|41987.6|41947.6|41987.6|41947.6|0
1654834690000|2022-06-10 04:18:10|41991.2|41951.2|41987.6|41947.6|41991.2|41951.2|41986.2|41946.2|0
1654834710000|2022-06-10 04:18:30|41991.2|41951.2|41991.2|41951.2|41991.2|41951.2|41991.2|41951.2|0
1654834740000|2022-06-10 04:19:00|41987.6|41947.6|41987.6|41947.6|41987.6|41947.6|41987.6|41947.6|1
1654834750000|2022-06-10 04:19:10|41994.9|41954.9|41994.9|41954.9|41994.9|41954.9|41994.9|41954.9|2
1654834760000|2022-06-10 04:19:20|41991.2|41951.2|41991.2|41951.2|41991.2|41951.2|41987.6|41947.6|1
1654834830000|2022-06-10 04:20:30|41994.8|41954.8|41994.8|41954.8|41994.8|41954.8|41994.8|41954.8|0
1654834910000|2022-06-10 04:21:50|41991.2|41951.2|41991.2|41951.2|41991.2|41951.2|41991.2|41951.2|0
1654834990000|2022-06-10 04:23:10|||||||||2
1654835010000|2022-06-10 04:23:30|41994.8|41954.8|41994.8|41954.8|41994.8|41954.8|41994.8|41954.8|0
1654835040000|2022-06-10 04:24:00|41991.2|41951.2|41986.2|41946.2|41991.2|41951.2|41986.2|41946.2|0
1654835050000|2022-06-10 04:24:10|41987.5|41947.5|41987.5|41947.5|41991.2|41951.2|41987.5|41947.5|0
1654835060000|2022-06-10 04:24:20|41991.1|41951.1|41991.1|41951.1|41991.1|41951.1|41987.5|41947.5|0
1654835100000|2022-06-10 04:25:00|41987.5|41947.5|41987.5|41947.5|41987.5|41947.5|41987.5|41947.5|1
1654835110000|2022-06-10 04:25:10|41991.1|41951.1|41991.1|41951.1|41991.1|41951.1|41991.1|41951.1|0
1654835280000|2022-06-10 04:28:00|41986.1|41946.1|41984.7|41944.7|41986.1|41946.1|41984.7|41944.7|0
1654835300000|2022-06-10 04:28:20|41986.1|41946.1|41984.7|41944.7|41989.7|41949.7|41984.7|41944.7|0
1654835360000|2022-06-10 04:29:20|41986.1|41946.1|41989.7|41949.7|41989.7|41949.7|41986.1|41946.1|0
1654835370000|2022-06-10 04:29:30|41991.1|41951.1|42017|41977|42017|41977|41991.1|41951.1|2
1654835400000|2022-06-10 04:30:00|42015.7|41975.7|42012|41972|42015.7|41975.7|42008.4|41968.4|0
1654835410000|2022-06-10 04:30:10|42010.7|41970.7|42012|41972|42012|41972|42007|41967|0
1654835460000|2022-06-10 04:31:00|42008.4|41968.4|42012|41972|42012|41972|42008.4|41968.4|0
1654835470000|2022-06-10 04:31:10|42008.4|41968.4|42008.4|41968.4|42008.4|41968.4|42008.4|41968.4|0
1654835490000|2022-06-10 04:31:30|42004.7|41964.7|42004.7|41964.7|42004.7|41964.7|41999.7|41959.7|0
1654835500000|2022-06-10 04:31:40|41999.7|41959.7|41999.7|41959.7|42004.7|41964.7|41999.7|41959.7|0
1654835570000|2022-06-10 04:32:50|41994.7|41954.7|41994.7|41954.7|41994.7|41954.7|41994.7|41954.7|1
1654835730000|2022-06-10 04:35:30|41987.4|41947.4|41989.7|41949.7|41989.7|41949.7|41987.4|41947.4|0
1654835740000|2022-06-10 04:35:40|41991|41951|41991|41951|41991|41951|41989.7|41949.7|0
1654835760000|2022-06-10 04:36:00|41994.6|41954.6|41991.9|41951.9|41994.6|41954.6|41991.9|41951.9|1
1654835770000|2022-06-10 04:36:10|41988.3|41948.3|41988.3|41948.3|41988.3|41948.3|41988.3|41948.3|0
1654835800000|2022-06-10 04:36:40|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|0
1654835810000|2022-06-10 04:36:50|41988.3|41948.3|41984.6|41944.6|41988.3|41948.3|41984.6|41944.6|0
1654835820000|2022-06-10 04:37:00|41981|41941|41981|41941|41981|41941|41981|41941|0
1654835920000|2022-06-10 04:38:40|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|41988.3|41948.3|0
1654835950000|2022-06-10 04:39:10|41988.3|41948.3|41988.3|41948.3|41988.3|41948.3|41988.3|41948.3|0
1654835980000|2022-06-10 04:39:40|41988.2|41948.2|41988.2|41948.2|41988.2|41948.2|41988.2|41948.2|0
1654836060000|2022-06-10 04:41:00|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|0
1654836070000|2022-06-10 04:41:10|41988.2|41948.2|41988.2|41948.2|41989.6|41949.6|41988.2|41948.2|0
1654836120000|2022-06-10 04:42:00|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|0
1654836150000|2022-06-10 04:42:30|41988.2|41948.2|41988.2|41948.2|41988.2|41948.2|41988.2|41948.2|0
1654836180000|2022-06-10 04:43:00|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|0
1654836190000|2022-06-10 04:43:10|41998.2|41958.2|42004.6|41964.6|42004.6|41964.6|41998.2|41958.2|1
1654836220000|2022-06-10 04:43:40|42004.5|41964.5|42004.5|41964.5|42004.5|41964.5|42004.5|41964.5|0
1654836320000|2022-06-10 04:45:20|42000.9|41960.9|41990.9|41950.9|42000.9|41960.9|41990.9|41950.9|0
1654836330000|2022-06-10 04:45:30|41994.5|41954.5|41990.9|41950.9|41994.5|41954.5|41990.9|41950.9|0
1654836340000|2022-06-10 04:45:40|41987.2|41947.2|41987.2|41947.2|41994.5|41954.5|41987.2|41947.2|0
1654836370000|2022-06-10 04:46:10|41985.9|41945.9|41980.9|41940.9|41985.9|41945.9|41980.9|41940.9|0
1654836390000|2022-06-10 04:46:30|41977.2|41937.2|41984.5|41944.5|41984.5|41944.5|41977.2|41937.2|0
1654836400000|2022-06-10 04:46:40|41980.9|41940.9|41985.9|41945.9|41985.9|41945.9|41980.9|41940.9|0
1654836410000|2022-06-10 04:46:50|41984.5|41944.5|41984.5|41944.5|41984.5|41944.5|41984.5|41944.5|0
1654836420000|2022-06-10 04:47:00|41980.9|41940.9|41980.9|41940.9|41980.9|41940.9|41980.9|41940.9|1
1654836460000|2022-06-10 04:47:40|41980.8|41940.8|41980.8|41940.8|41980.8|41940.8|41980.8|41940.8|0
1654836550000|2022-06-10 04:49:10|41984.5|41944.5|41984.5|41944.5|41984.5|41944.5|41984.5|41944.5|0
1654836600000|2022-06-10 04:50:00|41985.8|41945.8|41985.8|41945.8|41985.8|41945.8|41985.8|41945.8|0
1654836610000|2022-06-10 04:50:10|41989.5|41949.5|41984.5|41944.5|41989.5|41949.5|41984.5|41944.5|0
1654836630000|2022-06-10 04:50:30|41980.8|41940.8|41980.8|41940.8|41980.8|41940.8|41980.8|41940.8|0
1654836660000|2022-06-10 04:51:00|41977.2|41937.2|41990.8|41950.8|41990.8|41950.8|41977.2|41937.2|1
1654836690000|2022-06-10 04:51:30|41989.4|41949.4|41990.8|41950.8|41990.8|41950.8|41989.4|41949.4|0
1654836740000|2022-06-10 04:52:20|41989.4|41949.4|41987.1|41947.1|41989.4|41949.4|41984.4|41944.4|0
1654836750000|2022-06-10 04:52:30|41990.8|41950.8|41990.8|41950.8|41990.8|41950.8|41990.8|41950.8|0
1654836800000|2022-06-10 04:53:20|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|0
1654836880000|2022-06-10 04:54:40|41993.1|41953.1|42010.4|41970.4|42010.4|41970.4|41993.1|41953.1|2
1654836910000|2022-06-10 04:55:10|42010.3|41970.3|42010.3|41970.3|42010.3|41970.3|42010.3|41970.3|0
1654836940000|2022-06-10 04:55:40|42012.6|41972.6|42009|41969|42012.6|41972.6|42009|41969|0
1654836960000|2022-06-10 04:56:00|42012.6|41972.6|42012.6|41972.6|42012.6|41972.6|42012.6|41972.6|0
1654836970000|2022-06-10 04:56:10|42009|41969|42009|41969|42009|41969|42009|41969|0
1654837130000|2022-06-10 04:58:50|42008.9|41968.9|42008.9|41968.9|42008.9|41968.9|42008.9|41968.9|0
1654837140000|2022-06-10 04:59:00|41995.3|41955.3|41991.6|41951.6|41995.3|41955.3|41991.6|41951.6|2
1654837230000|2022-06-10 05:00:30|41985.3|41945.3|41985.3|41945.3|41985.3|41945.3|41985.3|41945.3|0
1654837260000|2022-06-10 05:01:00|41978.9|41938.9|41978.9|41938.9|41978.9|41938.9|41978.9|41938.9|0
1654837270000|2022-06-10 05:01:10|41980.3|41940.3|41985.3|41945.3|41985.3|41945.3|41980.3|41940.3|0
1654837320000|2022-06-10 05:02:00|41983.9|41943.9|41985.3|41945.3|41985.3|41945.3|41983.9|41943.9|0
1654837370000|2022-06-10 05:02:50|41983.9|41943.9|41978.9|41938.9|41983.9|41943.9|41978.9|41938.9|0
1654837480000|2022-06-10 05:04:40|41980.2|41940.2|41997.5|41957.5|41997.5|41957.5|41980.2|41940.2|6
1654837490000|2022-06-10 05:04:50|41996.2|41956.2|41997.5|41957.5|41997.5|41957.5|41992.5|41952.5|0
1654837500000|2022-06-10 05:05:00|41993.9|41953.9|41992.5|41952.5|41997.5|41957.5|41992.5|41952.5|1
1654837540000|2022-06-10 05:05:40|41997.5|41957.5|41997.5|41957.5|41997.5|41957.5|41997.5|41957.5|0
1654837560000|2022-06-10 05:06:00|||||||||3
1654837580000|2022-06-10 05:06:20|41993.9|41953.9|41993.9|41953.9|41993.9|41953.9|41993.9|41953.9|0
1654837590000|2022-06-10 05:06:30|41997.5|41957.5|41997.5|41957.5|41997.5|41957.5|41997.5|41957.5|0
1654837600000|2022-06-10 05:06:40|41992.5|41952.5|41988.9|41948.9|41992.5|41952.5|41988.9|41948.9|0
1654837610000|2022-06-10 05:06:50|41988.8|41948.8|41988.8|41948.8|41988.8|41948.8|41988.8|41948.8|0
1654837620000|2022-06-10 05:07:00|41997.5|41957.5|41997.5|41957.5|41997.5|41957.5|41997.5|41957.5|0
1654837650000|2022-06-10 05:07:30|41996.1|41956.1|41997.5|41957.5|41997.5|41957.5|41996.1|41956.1|0
1654837670000|2022-06-10 05:07:50|41996.1|41956.1|41990.2|41950.2|41997.5|41957.5|41990.2|41950.2|0
1654837680000|2022-06-10 05:08:00|41988.8|41948.8|41990.2|41950.2|41990.2|41950.2|41988.8|41948.8|0
1654837690000|2022-06-10 05:08:10|41981.5|41941.5|41990.2|41950.2|41990.2|41950.2|41981.5|41941.5|0
1654837700000|2022-06-10 05:08:20|41988.8|41948.8|41985.2|41945.2|41988.8|41948.8|41985.2|41945.2|0
1654837710000|2022-06-10 05:08:30|41981.5|41941.5|41981.5|41941.5|41981.5|41941.5|41981.5|41941.5|0
1654837760000|2022-06-10 05:09:20|41972.9|41932.9|41972.9|41932.9|41972.9|41932.9|41972.9|41932.9|0
1654837770000|2022-06-10 05:09:30|41967.9|41927.9|41964.2|41924.2|41967.9|41927.9|41964.2|41924.2|0
1654837800000|2022-06-10 05:10:00|41967.9|41927.9|41967.9|41927.9|41967.9|41927.9|41967.9|41927.9|0
1654837810000|2022-06-10 05:10:10|41969.2|41929.2|41977.9|41937.9|41977.9|41937.9|41969.2|41929.2|0
1654837860000|2022-06-10 05:11:00|41977.8|41937.8|41977.8|41937.8|41977.8|41937.8|41977.8|41937.8|0
1654837880000|2022-06-10 05:11:20|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|41981.5|41941.5|0
1654837890000|2022-06-10 05:11:30|||||||||2
1654837930000|2022-06-10 05:12:10|41981.5|41941.5|41982.8|41942.8|41982.8|41942.8|41981.5|41941.5|0
1654837940000|2022-06-10 05:12:20|41981.5|41941.5|41974.2|41934.2|41981.5|41941.5|41974.2|41934.2|0
1654837980000|2022-06-10 05:13:00|||||||||1
1654838100000|2022-06-10 05:15:00|41974.1|41934.1|41974.1|41934.1|41974.1|41934.1|41974.1|41934.1|0
1654838140000|2022-06-10 05:15:40|41975.5|41935.5|41974.1|41934.1|41975.5|41935.5|41974.1|41934.1|0
1654838160000|2022-06-10 05:16:00|41975.5|41935.5|41974.1|41934.1|41975.5|41935.5|41974.1|41934.1|0
1654838180000|2022-06-10 05:16:20|41975.5|41935.5|41979.1|41939.1|41979.1|41939.1|41975.5|41935.5|0
1654838310000|2022-06-10 05:18:30|41986.4|41946.4|41989.1|41949.1|41989.1|41949.1|41986.4|41946.4|1
1654838340000|2022-06-10 05:19:00|41987.7|41947.7|41987.7|41947.7|41987.7|41947.7|41987.7|41947.7|0
1654838350000|2022-06-10 05:19:10|41980.4|41940.4|41980.4|41940.4|41980.4|41940.4|41980.4|41940.4|0
1654838380000|2022-06-10 05:19:40|41979.1|41939.1|41980.4|41940.4|41980.4|41940.4|41979.1|41939.1|0
1654838390000|2022-06-10 05:19:50|41984.1|41944.1|41980.4|41940.4|41984.1|41944.1|41980.4|41940.4|0
1654838520000|2022-06-10 05:22:00|41977.7|41937.7|41979.1|41939.1|41979.1|41939.1|41977.7|41937.7|0
1654838560000|2022-06-10 05:22:40|41979|41939|41979|41939|41979|41939|41979|41939|0
1654838580000|2022-06-10 05:23:00|41977.7|41937.7|41977.7|41937.7|41977.7|41937.7|41977.7|41937.7|0
1654838590000|2022-06-10 05:23:10|41979|41939|41979|41939|41979|41939|41979|41939|0
1654838600000|2022-06-10 05:23:20|41982.7|41942.7|41989|41949|41989|41949|41982.7|41942.7|1
1654838610000|2022-06-10 05:23:30|41996.3|41956.3|41996.3|41956.3|41996.3|41956.3|41996.3|41956.3|0
1654838700000|2022-06-10 05:25:00|41999|41959|41997.7|41957.7|41999|41959|41997.7|41957.7|2
1654838760000|2022-06-10 05:26:00|41994|41954|41994|41954|41994|41954|41994|41954|0
1654838770000|2022-06-10 05:26:10|41997.7|41957.7|41997.7|41957.7|41997.7|41957.7|41997.7|41957.7|0
1654838780000|2022-06-10 05:26:20|41996.3|41956.3|41987.7|41947.7|41996.3|41956.3|41984|41944|0
1654838800000|2022-06-10 05:26:40|41987.6|41947.6|41987.6|41947.6|41987.6|41947.6|41987.6|41947.6|0
1654838860000|2022-06-10 05:27:40|41991.3|41951.3|41991.3|41951.3|41991.3|41951.3|41991.3|41951.3|0
1654838870000|2022-06-10 05:27:50|41992.6|41952.6|41997.6|41957.6|41997.6|41957.6|41992.6|41952.6|1
1654838990000|2022-06-10 05:29:50|41992.6|41952.6|41987.6|41947.6|41992.6|41952.6|41987.6|41947.6|1
1654839000000|2022-06-10 05:30:00|41984|41944|41999|41959|41999|41959|41984|41944|0
1654839010000|2022-06-10 05:30:10|41997.6|41957.6|41997.6|41957.6|41999|41959|41997.6|41957.6|0
1654839020000|2022-06-10 05:30:20|41998.9|41958.9|41997.6|41957.6|41998.9|41958.9|41997.6|41957.6|0
1654839030000|2022-06-10 05:30:30|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|41997.6|41957.6|0
1654839040000|2022-06-10 05:30:40|41997.6|41957.6|41997.6|41957.6|41998.9|41958.9|41997.6|41957.6|0
1654839060000|2022-06-10 05:31:00|41998.9|41958.9|42015.3|41975.3|42015.3|41975.3|41998.9|41958.9|3
1654839070000|2022-06-10 05:31:10|42013.9|41973.9|42013.9|41973.9|42013.9|41973.9|42010.3|41970.3|0
1654839080000|2022-06-10 05:31:20|42015.3|41975.3|42018.9|41978.9|42018.9|41978.9|42015.3|41975.3|0
1654839090000|2022-06-10 05:31:30|42013.9|41973.9|42018.9|41978.9|42018.9|41978.9|42013.9|41973.9|0
1654839100000|2022-06-10 05:31:40|42022.6|41982.6|42022.6|41982.6|42022.6|41982.6|42022.6|41982.6|0
1654839110000|2022-06-10 05:31:50|42018.9|41978.9|42028.9|41988.9|42028.9|41988.9|42018.9|41978.9|2
1654839120000|2022-06-10 05:32:00|42030.3|41990.3|42036.6|41996.6|42043|42003|42030.3|41990.3|6
1654839130000|2022-06-10 05:32:10|42031.6|41991.6|42030.3|41990.3|42031.6|41991.6|42030.3|41990.3|0
1654839140000|2022-06-10 05:32:20|42026.6|41986.6|42026.6|41986.6|42026.6|41986.6|42026.6|41986.6|0
1654839150000|2022-06-10 05:32:30|42030.3|41990.3|42030.3|41990.3|42030.3|41990.3|42030.3|41990.3|0
1654839160000|2022-06-10 05:32:40|42025.3|41985.3|42023.9|41983.9|42025.3|41985.3|42023.9|41983.9|0
1654839170000|2022-06-10 05:32:50|42020.3|41980.3|42020.3|41980.3|42021.6|41981.6|42018.9|41978.9|2
1654839180000|2022-06-10 05:33:00|42016.6|41976.6|42016.6|41976.6|42016.6|41976.6|42016.6|41976.6|0
1654839190000|2022-06-10 05:33:10|42020.3|41980.3|42020.3|41980.3|42020.3|41980.3|42020.3|41980.3|0
1654839200000|2022-06-10 05:33:20|42016.6|41976.6|42023.9|41983.9|42023.9|41983.9|42016.6|41976.6|0
1654839210000|2022-06-10 05:33:30|42020.3|41980.3|42020.3|41980.3|42020.3|41980.3|42020.3|41980.3|0
1654839220000|2022-06-10 05:33:40|42016.6|41976.6|42006.6|41966.6|42016.6|41976.6|42006.6|41966.6|0
1654839230000|2022-06-10 05:33:50|42008|41968|42010.3|41970.3|42010.3|41970.3|42008|41968|0
1654839240000|2022-06-10 05:34:00|42013.9|41973.9|42013.9|41973.9|42013.9|41973.9|42013.9|41973.9|0
1654839300000|2022-06-10 05:35:00|42005.2|41965.2|42010.2|41970.2|42010.2|41970.2|42005.2|41965.2|0
1654839310000|2022-06-10 05:35:10|42008.9|41968.9|41997.5|41957.5|42008.9|41968.9|41997.5|41957.5|0
1654839330000|2022-06-10 05:35:30|41993.9|41953.9|41993.9|41953.9|41993.9|41953.9|41993.9|41953.9|0
1654839340000|2022-06-10 05:35:40|41990.2|41950.2|41990.2|41950.2|41990.2|41950.2|41990.2|41950.2|0
1654839350000|2022-06-10 05:35:50|41983.9|41943.9|41983.9|41943.9|41983.9|41943.9|41982.5|41942.5|1
1654839370000|2022-06-10 05:36:10|41981.2|41941.2|41981.2|41941.2|41981.2|41941.2|41981.2|41941.2|0
1654839380000|2022-06-10 05:36:20|41982.5|41942.5|41982.5|41942.5|41982.5|41942.5|41981.2|41941.2|2
1654839400000|2022-06-10 05:36:40|41993.9|41953.9|41997.5|41957.5|42001.2|41961.2|41993.9|41953.9|1
1654839410000|2022-06-10 05:36:50|41992.5|41952.5|41987.5|41947.5|41992.5|41952.5|41987.5|41947.5|0
1654839420000|2022-06-10 05:37:00|41993.9|41953.9|41993.9|41953.9|41993.9|41953.9|41993.9|41953.9|0
1654839430000|2022-06-10 05:37:10|41997.5|41957.5|42001.2|41961.2|42001.2|41961.2|41997.5|41957.5|0
1654839450000|2022-06-10 05:37:30|41997.5|41957.5|41991.2|41951.2|42001.2|41961.2|41991.2|41951.2|0
1654839460000|2022-06-10 05:37:40|41992.5|41952.5|41992.5|41952.5|41993.9|41953.9|41992.5|41952.5|0
1654839470000|2022-06-10 05:37:50|41993.9|41953.9|42001.2|41961.2|42001.2|41961.2|41993.9|41953.9|0
1654839510000|2022-06-10 05:38:30|42001.1|41961.1|42001.1|41961.1|42001.1|41961.1|42001.1|41961.1|0
1654839540000|2022-06-10 05:39:00|42002.5|41962.5|42011.1|41971.1|42011.1|41971.1|42002.5|41962.5|0
1654839590000|2022-06-10 05:39:50|42009.8|41969.8|42007.5|41967.5|42009.8|41969.8|42007.5|41967.5|0
1654839600000|2022-06-10 05:40:00|42002.5|41962.5|42007.5|41967.5|42007.5|41967.5|42002.5|41962.5|0
1654839610000|2022-06-10 05:40:10|42006.1|41966.1|42001.1|41961.1|42006.1|41966.1|42001.1|41961.1|0
1654839620000|2022-06-10 05:40:20|41999.8|41959.8|42007.5|41967.5|42007.5|41967.5|41999.8|41959.8|1
1654839630000|2022-06-10 05:40:30|42011.1|41971.1|42011.1|41971.1|42011.1|41971.1|42011.1|41971.1|0
1654839640000|2022-06-10 05:40:40|42013.8|41973.8|42013.8|41973.8|42013.8|41973.8|42013.8|41973.8|0
1654839670000|2022-06-10 05:41:10|42015.2|41975.2|42020.2|41980.2|42020.2|41980.2|42015.2|41975.2|2
1654839720000|2022-06-10 05:42:00|42020.1|41980.1|42020.1|41980.1|42020.1|41980.1|42020.1|41980.1|0
1654839730000|2022-06-10 05:42:10|42023.8|41983.8|42020.1|41980.1|42023.8|41983.8|42020.1|41980.1|0
1654839740000|2022-06-10 05:42:20|42023.8|41983.8|42023.8|41983.8|42023.8|41983.8|42023.8|41983.8|0
1654839750000|2022-06-10 05:42:30|42018.8|41978.8|42020.1|41980.1|42020.1|41980.1|42015.1|41975.1|0
1654839760000|2022-06-10 05:42:40|42018.8|41978.8|42015.1|41975.1|42020.1|41980.1|42015.1|41975.1|0
1654839780000|2022-06-10 05:43:00|42018.8|41978.8|42023.8|41983.8|42023.8|41983.8|42018.8|41978.8|3
1654839790000|2022-06-10 05:43:10|42025.1|41985.1|42023.8|41983.8|42025.1|41985.1|42023.8|41983.8|0
1654839820000|2022-06-10 05:43:40|42025.1|41985.1|42033.8|41993.8|42035.1|41995.1|42025.1|41985.1|0
1654839840000|2022-06-10 05:44:00|42032.4|41992.4|42030.1|41990.1|42032.4|41992.4|42028.8|41988.8|0
1654839850000|2022-06-10 05:44:10|42033.8|41993.8|42033.8|41993.8|42035.1|41995.1|42033.8|41993.8|0
1654839910000|2022-06-10 05:45:10|42032.4|41992.4|42033.8|41993.8|42033.8|41993.8|42032.4|41992.4|0
1654839920000|2022-06-10 05:45:20|42032.4|41992.4|42033.8|41993.8|42033.8|41993.8|42032.4|41992.4|0
1654839930000|2022-06-10 05:45:30|42032.4|41992.4|42025.1|41985.1|42033.8|41993.8|42025.1|41985.1|0
1654839960000|2022-06-10 05:46:00|42032.4|41992.4|42033.7|41993.7|42033.7|41993.7|42025.1|41985.1|9
1654839970000|2022-06-10 05:46:10|42030.1|41990.1|42030.1|41990.1|42030.1|41990.1|42030.1|41990.1|0
1654839980000|2022-06-10 05:46:20|42028.7|41988.7|42032.4|41992.4|42032.4|41992.4|42025.1|41985.1|0
1654839990000|2022-06-10 05:46:30|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|0
1654840020000|2022-06-10 05:47:00|42030.1|41990.1|42030.1|41990.1|42030.1|41990.1|42030.1|41990.1|0
1654840030000|2022-06-10 05:47:10|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|0
1654840050000|2022-06-10 05:47:30|42032.4|41992.4|42028.7|41988.7|42032.4|41992.4|42028.7|41988.7|0
1654840060000|2022-06-10 05:47:40|42025.1|41985.1|42032.4|41992.4|42032.4|41992.4|42025.1|41985.1|0
1654840070000|2022-06-10 05:47:50|||||||||1
1654840080000|2022-06-10 05:48:00|42033.7|41993.7|42032.4|41992.4|42033.7|41993.7|42032.4|41992.4|0
1654840090000|2022-06-10 05:48:10|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|0
1654840100000|2022-06-10 05:48:20|42032.4|41992.4|42033.7|41993.7|42033.7|41993.7|42032.4|41992.4|0
1654840110000|2022-06-10 05:48:30|42032.4|41992.4|42032.4|41992.4|42032.4|41992.4|42028.7|41988.7|0
1654840120000|2022-06-10 05:48:40|42028.7|41988.7|42028.7|41988.7|42028.7|41988.7|42028.7|41988.7|0
1654840130000|2022-06-10 05:48:50|42032.4|41992.4|42032.4|41992.4|42033.7|41993.7|42032.4|41992.4|0
1654840140000|2022-06-10 05:49:00|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|42032.4|41992.4|0
1654840150000|2022-06-10 05:49:10|42032.4|41992.4|42030.1|41990.1|42033.7|41993.7|42028.7|41988.7|0
1654840160000|2022-06-10 05:49:20|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|42033.7|41993.7|0
1654840200000|2022-06-10 05:50:00|42035|41995|42035|41995|42035|41995|42035|41995|0
1654840210000|2022-06-10 05:50:10|42042.3|42002.3|42035|41995|42042.3|42002.3|42035|41995|0
1654840260000|2022-06-10 05:51:00|42043.7|42003.7|42043.7|42003.7|42043.7|42003.7|42043.7|42003.7|4
1654840280000|2022-06-10 05:51:20|42045|42005|42055|42015|42055|42015|42045|42005|1
1654840300000|2022-06-10 05:51:40|42060|42020|42060|42020|42060|42020|42056.4|42016.4|1
1654840310000|2022-06-10 05:51:50|||||||||1
1654840320000|2022-06-10 05:52:00|42048.7|42008.7|42050|42010|42050|42010|42048.7|42008.7|6
1654840330000|2022-06-10 05:52:10|42053.7|42013.7|42053.7|42013.7|42053.7|42013.7|42053.7|42013.7|0
1654840340000|2022-06-10 05:52:20|42048.7|42008.7|42048.7|42008.7|42048.7|42008.7|42048.7|42008.7|0
1654840350000|2022-06-10 05:52:30|42045|42005|42040|42000|42045|42005|42035|41995|7
1654840360000|2022-06-10 05:52:40|42053.7|42013.7|42050|42010|42053.7|42013.7|42050|42010|6
1654840380000|2022-06-10 05:53:00|42055|42015|42055|42015|42055|42015|42055|42015|1
1654840390000|2022-06-10 05:53:10|42060|42020|42060|42020|42060|42020|42060|42020|0
1654840410000|2022-06-10 05:53:30|42061.3|42021.3|42046.7|42006.7|42061.3|42021.3|42046.7|42006.7|1
1654840420000|2022-06-10 05:53:40|42051.7|42011.7|42048.1|42008.1|42051.7|42011.7|42048.1|42008.1|1
1654840440000|2022-06-10 05:54:00|42046.7|42006.7|42051.7|42011.7|42051.7|42011.7|42046.7|42006.7|0
1654840460000|2022-06-10 05:54:20|42050.4|42010.4|42050.4|42010.4|42050.4|42010.4|42050.4|42010.4|0
1654840490000|2022-06-10 05:54:50|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|0
1654840500000|2022-06-10 05:55:00|||||||||1
1654840510000|2022-06-10 05:55:10|42053.1|42013.1|42051.7|42011.7|42056.7|42016.7|42051.7|42011.7|3
1654840540000|2022-06-10 05:55:40|42053.1|42013.1|42051.7|42011.7|42053.1|42013.1|42051.7|42011.7|3
1654840560000|2022-06-10 05:56:00|42050.4|42010.4|42051.7|42011.7|42051.7|42011.7|42050.4|42010.4|1
1654840630000|2022-06-10 05:57:10|42050.3|42010.3|42050.3|42010.3|42050.3|42010.3|42050.3|42010.3|0
1654840650000|2022-06-10 05:57:30|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|0
1654840670000|2022-06-10 05:57:50|42048|42008|42048|42008|42048|42008|42048|42008|0
1654840680000|2022-06-10 05:58:00|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|42046.7|42006.7|0
1654840740000|2022-06-10 05:59:00|42048|42008|42048|42008|42048|42008|42048|42008|1
1654840750000|2022-06-10 05:59:10|42053|42013|42046.7|42006.7|42053|42013|42046.7|42006.7|1
1654840760000|2022-06-10 05:59:20|42051.7|42011.7|42056.7|42016.7|42056.7|42016.7|42048|42008|3
1654840770000|2022-06-10 05:59:30|42053|42013|42055.7|42015.7|42055.7|42015.7|42053|42013|4
1654840800000|2022-06-10 06:00:00|42064.3|42024.3|42078|42038|42078|42038|42059.3|42019.3|5
1654840810000|2022-06-10 06:00:10|42076.7|42036.7|42078|42038|42078|42038|42076.7|42036.7|0
1654840820000|2022-06-10 06:00:20|42086.7|42046.7|42088|42048|42088|42048|42086.7|42046.7|0
1654840830000|2022-06-10 06:00:30|42091.6|42051.6|42096.6|42056.6|42106.6|42066.6|42091.6|42051.6|5
1654840840000|2022-06-10 06:00:40|42100.3|42060.3|42091.6|42051.6|42100.3|42060.3|42091.6|42051.6|1
1654840850000|2022-06-10 06:00:50|42090.3|42050.3|42106.6|42066.6|42106.6|42066.6|42090.3|42050.3|2
1654840860000|2022-06-10 06:01:00|42095.3|42055.3|42091.6|42051.6|42096.6|42056.6|42088|42048|1
1654840870000|2022-06-10 06:01:10|42096.6|42056.6|42096.6|42056.6|42101.6|42061.6|42091.6|42051.6|2
1654840880000|2022-06-10 06:01:20|42100.3|42060.3|42106.6|42066.6|42106.6|42066.6|42100.3|42060.3|1
1654840890000|2022-06-10 06:01:30|42105.3|42065.3|42101.6|42061.6|42105.3|42065.3|42098|42058|1
1654840900000|2022-06-10 06:01:40|42098|42058|42098|42058|42101.6|42061.6|42098|42058|0
1654840910000|2022-06-10 06:01:50|42101.6|42061.6|42106.6|42066.6|42106.6|42066.6|42098|42058|0
1654840920000|2022-06-10 06:02:00|42108|42068|42111.6|42071.6|42116.6|42076.6|42108|42068|3
1654840930000|2022-06-10 06:02:10|42110.3|42070.3|42105.3|42065.3|42110.3|42070.3|42105.3|42065.3|1
1654840940000|2022-06-10 06:02:20|42101.6|42061.6|42101.6|42061.6|42103|42063|42100.3|42060.3|1
1654840950000|2022-06-10 06:02:30|42100.3|42060.3|42096.6|42056.6|42101.6|42061.6|42096.6|42056.6|0
1654840960000|2022-06-10 06:02:40|42101.6|42061.6|42101.6|42061.6|42101.6|42061.6|42101.6|42061.6|2
1654840970000|2022-06-10 06:02:50|42106.6|42066.6|42106.6|42066.6|42110.3|42070.3|42106.6|42066.6|0
1654840980000|2022-06-10 06:03:00|42105.3|42065.3|42121.6|42081.6|42121.6|42081.6|42101.6|42061.6|3
1654840990000|2022-06-10 06:03:10|42125.3|42085.3|42131.6|42091.6|42131.6|42091.6|42121.6|42081.6|3
1654841000000|2022-06-10 06:03:20|42130.3|42090.3|42126.6|42086.6|42130.3|42090.3|42126.6|42086.6|0
1654841010000|2022-06-10 06:03:30|42121.6|42081.6|42118|42078|42121.6|42081.6|42116.6|42076.6|0
1654841020000|2022-06-10 06:03:40|42116.6|42076.6|42116.6|42076.6|42116.6|42076.6|42116.6|42076.6|0
1654841030000|2022-06-10 06:03:50|42118|42078|42121.6|42081.6|42121.6|42081.6|42118|42078|0
1654841040000|2022-06-10 06:04:00|42116.6|42076.6|42116.6|42076.6|42116.6|42076.6|42116.6|42076.6|0
1654841050000|2022-06-10 06:04:10|42126.6|42086.6|42126.6|42086.6|42126.6|42086.6|42126.6|42086.6|1
1654841060000|2022-06-10 06:04:20|42130.3|42090.3|42117.9|42077.9|42130.3|42090.3|42116.6|42076.6|0
1654841070000|2022-06-10 06:04:30|42116.6|42076.6|42117.9|42077.9|42117.9|42077.9|42116.6|42076.6|0
1654841090000|2022-06-10 06:04:50|42116.6|42076.6|42116.6|42076.6|42117.9|42077.9|42116.6|42076.6|0
1654841120000|2022-06-10 06:05:20|42126.6|42086.6|42121.6|42081.6|42130.2|42090.2|42121.6|42081.6|9
1654841130000|2022-06-10 06:05:30|42128.9|42088.9|42131.6|42091.6|42136.6|42096.6|42126.6|42086.6|5
1654841160000|2022-06-10 06:06:00|42130.2|42090.2|42126.6|42086.6|42130.2|42090.2|42126.6|42086.6|0
1654841170000|2022-06-10 06:06:10|42122.9|42082.9|42116.6|42076.6|42122.9|42082.9|42116.6|42076.6|9
1654841180000|2022-06-10 06:06:20|42126.6|42086.6|42126.6|42086.6|42126.6|42086.6|42126.6|42086.6|3
1654841190000|2022-06-10 06:06:30|42121.6|42081.6|42121.6|42081.6|42121.6|42081.6|42120.2|42080.2|1
1654841220000|2022-06-10 06:07:00|42122.9|42082.9|42121.6|42081.6|42126.6|42086.6|42120.2|42080.2|2
1654841230000|2022-06-10 06:07:10|42120.2|42080.2|42105.2|42065.2|42120.2|42080.2|42105.2|42065.2|1
1654841240000|2022-06-10 06:07:20|42108.9|42068.9|42115.2|42075.2|42115.2|42075.2|42108.9|42068.9|0
1654841250000|2022-06-10 06:07:30|42113.9|42073.9|42108.9|42068.9|42113.9|42073.9|42108.9|42068.9|0
1654841260000|2022-06-10 06:07:40|42112.5|42072.5|42112.5|42072.5|42112.5|42072.5|42112.5|42072.5|0
1654841280000|2022-06-10 06:08:00|42108.9|42068.9|42105.2|42065.2|42108.9|42068.9|42105.2|42065.2|0
1654841290000|2022-06-10 06:08:10|42103.9|42063.9|42103.9|42063.9|42103.9|42063.9|42103.9|42063.9|0
1654841310000|2022-06-10 06:08:30|42103.8|42063.8|42103.8|42063.8|42103.8|42063.8|42103.8|42063.8|0
1654841330000|2022-06-10 06:08:50|42092.5|42052.5|42088.8|42048.8|42092.5|42052.5|42085.2|42045.2|3
1654841350000|2022-06-10 06:09:10|42092.5|42052.5|42092.5|42052.5|42092.5|42052.5|42092.5|42052.5|0
1654841370000|2022-06-10 06:09:30|42097.5|42057.5|42092.5|42052.5|42097.5|42057.5|42092.5|42052.5|0
1654841380000|2022-06-10 06:09:40|42087.5|42047.5|42087.5|42047.5|42087.5|42047.5|42087.5|42047.5|0
1654841390000|2022-06-10 06:09:50|42082.5|42042.5|42082.5|42042.5|42082.5|42042.5|42082.5|42042.5|0
1654841400000|2022-06-10 06:10:00|42078.8|42038.8|42075.2|42035.2|42078.8|42038.8|42073.8|42033.8|1
1654841420000|2022-06-10 06:10:20|42073.8|42033.8|42072.5|42032.5|42075.2|42035.2|42072.5|42032.5|1
1654841450000|2022-06-10 06:10:50|42058.8|42018.8|42062.5|42022.5|42062.5|42022.5|42058.8|42018.8|0
1654841470000|2022-06-10 06:11:10|42067.5|42027.5|42058.8|42018.8|42067.5|42027.5|42058.8|42018.8|0
1654841480000|2022-06-10 06:11:20|42062.5|42022.5|42065.2|42025.2|42065.2|42025.2|42062.5|42022.5|0
1654841500000|2022-06-10 06:11:40|42063.8|42023.8|42065.2|42025.2|42065.2|42025.2|42063.8|42023.8|0
1654841520000|2022-06-10 06:12:00|42065.1|42025.1|42065.1|42025.1|42065.1|42025.1|42065.1|42025.1|0
1654841540000|2022-06-10 06:12:20|42063.8|42023.8|42065.1|42025.1|42068.8|42028.8|42063.8|42023.8|0
1654841600000|2022-06-10 06:13:20|42062.4|42022.4|42065.1|42025.1|42066.1|42026.1|42057.4|42017.4|1
1654841630000|2022-06-10 06:13:50|42068.8|42028.8|42068.8|42028.8|42068.8|42028.8|42068.8|42028.8|0
1654841640000|2022-06-10 06:14:00|42072.4|42032.4|42077.4|42037.4|42077.4|42037.4|42072.4|42032.4|0
1654841660000|2022-06-10 06:14:20|42072.4|42032.4|42072.4|42032.4|42072.4|42032.4|42072.4|42032.4|0
1654841670000|2022-06-10 06:14:30|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|42077.4|42037.4|0
1654841680000|2022-06-10 06:14:40|42081.1|42041.1|42081.1|42041.1|42081.1|42041.1|42081.1|42041.1|0
1654841700000|2022-06-10 06:15:00|42073.8|42033.8|42051.1|42011.1|42073.8|42033.8|42051.1|42011.1|5
1654841710000|2022-06-10 06:15:10|42047.4|42007.4|42048.8|42008.8|42053.8|42013.8|42047.4|42007.4|3
1654841720000|2022-06-10 06:15:20|42053.8|42013.8|42053.8|42013.8|42053.8|42013.8|42053.8|42013.8|0
1654841730000|2022-06-10 06:15:30|42050.1|42010.1|42048.8|42008.8|42050.1|42010.1|42046.1|42006.1|2
1654841760000|2022-06-10 06:16:00|42048.7|42008.7|42056.1|42016.1|42056.1|42016.1|42048.7|42008.7|4
1654841770000|2022-06-10 06:16:10|42052.4|42012.4|42052.4|42012.4|42052.4|42012.4|42052.4|42012.4|0
1654841790000|2022-06-10 06:16:30|42053.7|42013.7|42057.4|42017.4|42057.4|42017.4|42053.7|42013.7|0
1654841800000|2022-06-10 06:16:40|42053.7|42013.7|42046|42006|42053.7|42013.7|42046|42006|3
1654841810000|2022-06-10 06:16:50|42044.7|42004.7|42039.7|41999.7|42044.7|42004.7|42039.7|41999.7|0
1654841820000|2022-06-10 06:17:00|42041|42001|42046|42006|42046|42006|42041|42001|1
1654841830000|2022-06-10 06:17:10|42041|42001|42039.7|41999.7|42041|42001|42039.7|41999.7|0
1654841840000|2022-06-10 06:17:20|||||||||1
1654841900000|2022-06-10 06:18:20|42044.7|42004.7|42039.7|41999.7|42044.7|42004.7|42039.7|41999.7|1
1654841920000|2022-06-10 06:18:40|42041|42001|42041|42001|42041|42001|42041|42001|0
1654841930000|2022-06-10 06:18:50|42044.7|42004.7|42044.7|42004.7|42044.7|42004.7|42041|42001|0
1654841940000|2022-06-10 06:19:00|42041|42001|42033.3|41993.3|42041|42001|42033.3|41993.3|1
1654841950000|2022-06-10 06:19:10|42037|41997|42037|41997|42037|41997|42032|41992|1
1654841960000|2022-06-10 06:19:20|42038.3|41998.3|42037|41997|42038.3|41998.3|42037|41997|1
1654841990000|2022-06-10 06:19:50|42038.3|41998.3|42037|41997|42042|42002|42037|41997|0
1654842000000|2022-06-10 06:20:00|42038.3|41998.3|42037|41997|42038.3|41998.3|42037|41997|0
1654842010000|2022-06-10 06:20:10|42038.3|41998.3|42037|41997|42038.3|41998.3|42037|41997|0
1654842020000|2022-06-10 06:20:20|42035.6|41995.6|42023.3|41983.3|42035.6|41995.6|42023.3|41983.3|0
1654842030000|2022-06-10 06:20:30|42022|41982|42009.7|41969.7|42022|41982|42009.7|41969.7|1
1654842040000|2022-06-10 06:20:40|42013.3|41973.3|42014.7|41974.7|42014.7|41974.7|42009.7|41969.7|0
1654842050000|2022-06-10 06:20:50|42014.6|41974.6|42009.6|41969.6|42014.6|41974.6|42009.6|41969.6|0
1654842060000|2022-06-10 06:21:00|42014.6|41974.6|42009.6|41969.6|42014.6|41974.6|42009.6|41969.6|0
1654842070000|2022-06-10 06:21:10|42014.6|41974.6|42014.6|41974.6|42014.6|41974.6|42009.6|41969.6|0
1654842080000|2022-06-10 06:21:20|42009.6|41969.6|42003.3|41963.3|42009.6|41969.6|42003.3|41963.3|2
1654842090000|2022-06-10 06:21:30|42004.6|41964.6|42003.3|41963.3|42004.6|41964.6|42003.3|41963.3|2
1654842100000|2022-06-10 06:21:40|41999.6|41959.6|41999.6|41959.6|42004.6|41964.6|41999.6|41959.6|0
1654842130000|2022-06-10 06:22:10|42004.6|41964.6|42004.6|41964.6|42004.6|41964.6|42004.6|41964.6|0
1654842140000|2022-06-10 06:22:20|42008.3|41968.3|42019.6|41979.6|42019.6|41979.6|42008.3|41968.3|1
1654842180000|2022-06-10 06:23:00|42018.3|41978.3|42014.6|41974.6|42018.3|41978.3|42014.6|41974.6|0
1654842190000|2022-06-10 06:23:10|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|0
1654842200000|2022-06-10 06:23:20|42018.3|41978.3|42018.3|41978.3|42018.3|41978.3|42018.3|41978.3|0
1654842210000|2022-06-10 06:23:30|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|1
1654842270000|2022-06-10 06:24:30|42028.3|41988.3|42029.6|41989.6|42034.6|41994.6|42028.3|41988.3|1
1654842300000|2022-06-10 06:25:00|42028.2|41988.2|42028.2|41988.2|42029.6|41989.6|42028.2|41988.2|0
1654842310000|2022-06-10 06:25:10|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|0
1654842350000|2022-06-10 06:25:50|42028.2|41988.2|42019.6|41979.6|42028.2|41988.2|42019.6|41979.6|0
1654842360000|2022-06-10 06:26:00|42018.2|41978.2|42019.6|41979.6|42019.6|41979.6|42018.2|41978.2|0
1654842370000|2022-06-10 06:26:10|42018.2|41978.2|42014.6|41974.6|42018.2|41978.2|42014.6|41974.6|0
1654842380000|2022-06-10 06:26:20|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|1
1654842390000|2022-06-10 06:26:30|42008.2|41968.2|42008.2|41968.2|42008.2|41968.2|42008.2|41968.2|0
1654842400000|2022-06-10 06:26:40|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|42008.2|41968.2|0
1654842450000|2022-06-10 06:27:30|42014.6|41974.6|42013.2|41973.2|42014.6|41974.6|42013.2|41973.2|1
1654842460000|2022-06-10 06:27:40|42009.6|41969.6|42014.6|41974.6|42014.6|41974.6|42009.6|41969.6|0
1654842470000|2022-06-10 06:27:50|42015.9|41975.9|42013.2|41973.2|42015.9|41975.9|42013.2|41973.2|0
1654842480000|2022-06-10 06:28:00|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|42009.6|41969.6|0
1654842490000|2022-06-10 06:28:10|42014.6|41974.6|42019.6|41979.6|42019.6|41979.6|42013.2|41973.2|0
1654842520000|2022-06-10 06:28:40|42019.5|41979.5|42019.5|41979.5|42019.5|41979.5|42019.5|41979.5|0
1654842570000|2022-06-10 06:29:30|42023.2|41983.2|42023.2|41983.2|42024.5|41984.5|42023.2|41983.2|0
1654842580000|2022-06-10 06:29:40|42028.2|41988.2|42028.2|41988.2|42028.2|41988.2|42028.2|41988.2|0
1654842590000|2022-06-10 06:29:50|42024.5|41984.5|42013.2|41973.2|42024.5|41984.5|42013.2|41973.2|0
1654842600000|2022-06-10 06:30:00|42014.5|41974.5|42013.2|41973.2|42019.5|41979.5|42011.8|41971.8|0
1654842610000|2022-06-10 06:30:10|42011.8|41971.8|42008.2|41968.2|42013.2|41973.2|42008.2|41968.2|0
1654842620000|2022-06-10 06:30:20|42011.8|41971.8|42008.2|41968.2|42011.8|41971.8|42008.2|41968.2|1
1654842630000|2022-06-10 06:30:30|42011.8|41971.8|42000.5|41960.5|42011.8|41971.8|42000.5|41960.5|1
1654842640000|2022-06-10 06:30:40|42004.1|41964.1|42006.8|41966.8|42006.8|41966.8|42004.1|41964.1|2
1654842680000|2022-06-10 06:31:20|42014.5|41974.5|42019.5|41979.5|42029.5|41989.5|42014.5|41974.5|3
1654842710000|2022-06-10 06:31:50|42018.2|41978.2|42019.5|41979.5|42019.5|41979.5|42014.5|41974.5|0
1654842720000|2022-06-10 06:32:00|42028.2|41988.2|42026.8|41986.8|42028.2|41988.2|42026.8|41986.8|0
1654842730000|2022-06-10 06:32:10|42028.2|41988.2|42028.2|41988.2|42028.2|41988.2|42026.8|41986.8|0
1654842740000|2022-06-10 06:32:20|42026.8|41986.8|42026.8|41986.8|42028.2|41988.2|42023.2|41983.2|1
1654842750000|2022-06-10 06:32:30|42023.2|41983.2|42023.2|41983.2|42023.2|41983.2|42023.2|41983.2|0
1654842760000|2022-06-10 06:32:40|42026.8|41986.8|42023.1|41983.1|42026.8|41986.8|42023.1|41983.1|0
1654842810000|2022-06-10 06:33:30|42026.8|41986.8|42023.1|41983.1|42026.8|41986.8|42023.1|41983.1|0
1654842860000|2022-06-10 06:34:20|42024.5|41984.5|42023.1|41983.1|42024.5|41984.5|42023.1|41983.1|0
1654842870000|2022-06-10 06:34:30|42016.8|41976.8|42016.8|41976.8|42016.8|41976.8|42016.8|41976.8|0
1654842980000|2022-06-10 06:36:20|42018.1|41978.1|42023.1|41983.1|42023.1|41983.1|42018.1|41978.1|1
1654842990000|2022-06-10 06:36:30|42028.1|41988.1|42023.1|41983.1|42028.1|41988.1|42023.1|41983.1|0
1654843030000|2022-06-10 06:37:10|42021.7|41981.7|42023.1|41983.1|42023.1|41983.1|42021.7|41981.7|0
1654843070000|2022-06-10 06:37:50|42024.4|41984.4|42028.1|41988.1|42028.1|41988.1|42024.4|41984.4|0
1654843080000|2022-06-10 06:38:00|42026.7|41986.7|42023.1|41983.1|42026.7|41986.7|42023.1|41983.1|0
1654843120000|2022-06-10 06:38:40|42024.4|41984.4|42024.4|41984.4|42024.4|41984.4|42024.4|41984.4|0
1654843130000|2022-06-10 06:38:50|42029.4|41989.4|42029.4|41989.4|42029.4|41989.4|42029.4|41989.4|2
1654843140000|2022-06-10 06:39:00|42028.1|41988.1|42029.4|41989.4|42029.4|41989.4|42028.1|41988.1|0
1654843150000|2022-06-10 06:39:10|42028.1|41988.1|42023.1|41983.1|42028.1|41988.1|42023.1|41983.1|0
1654843160000|2022-06-10 06:39:20|42025.8|41985.8|42029.4|41989.4|42029.4|41989.4|42025.8|41985.8|0
1654843170000|2022-06-10 06:39:30|42024.4|41984.4|42028.1|41988.1|42028.1|41988.1|42023.1|41983.1|1
1654843180000|2022-06-10 06:39:40|42024.4|41984.4|42033.1|41993.1|42033.1|41993.1|42024.4|41984.4|0
1654843190000|2022-06-10 06:39:50|42034.4|41994.4|42043.1|42003.1|42044.4|42004.4|42034.4|41994.4|1
1654843200000|2022-06-10 06:40:00|42039.4|41999.4|42046.7|42006.7|42046.7|42006.7|42039.4|41999.4|0
1654843210000|2022-06-10 06:40:10|42048.1|42008.1|42048.1|42008.1|42049.4|42009.4|42048.1|42008.1|0
1654843220000|2022-06-10 06:40:20|42049.4|42009.4|42053.1|42013.1|42053.1|42013.1|42049.4|42009.4|0
1654843230000|2022-06-10 06:40:30|42053|42013|42053|42013|42053|42013|42053|42013|0
1654843250000|2022-06-10 06:40:50|42058|42018|42058|42018|42058|42018|42058|42018|1
1654843270000|2022-06-10 06:41:10|42055.7|42015.7|42054.4|42014.4|42059.4|42019.4|42054.4|42014.4|1
1654843280000|2022-06-10 06:41:20|42059.4|42019.4|42053|42013|42059.4|42019.4|42053|42013|0
1654843330000|2022-06-10 06:42:10|42051.7|42011.7|42049.4|42009.4|42051.7|42011.7|42049.4|42009.4|0
1654843340000|2022-06-10 06:42:20|42048|42008|42053|42013|42053|42013|42048|42008|0
1654843360000|2022-06-10 06:42:40|42054.4|42014.4|42053|42013|42054.4|42014.4|42053|42013|0
1654843370000|2022-06-10 06:42:50|42054.4|42014.4|42063|42023|42063|42023|42054.4|42014.4|0
1654843380000|2022-06-10 06:43:00|42059.4|42019.4|42064.4|42024.4|42064.4|42024.4|42059.4|42019.4|0
1654843450000|2022-06-10 06:44:10|42064.3|42024.3|42064.3|42024.3|42064.3|42024.3|42064.3|42024.3|0
1654843460000|2022-06-10 06:44:20|42059.3|42019.3|42059.3|42019.3|42059.3|42019.3|42059.3|42019.3|2
1654843500000|2022-06-10 06:45:00|42064.3|42024.3|42059.3|42019.3|42064.3|42024.3|42059.3|42019.3|0
1654843510000|2022-06-10 06:45:10|42058|42018|42056.6|42016.6|42058|42018|42056.6|42016.6|0
1654843530000|2022-06-10 06:45:30|||||||||1
1654843540000|2022-06-10 06:45:40|42055.3|42015.3|42039.3|41999.3|42055.3|42015.3|42039.3|41999.3|0
1654843560000|2022-06-10 06:46:00|42038|41998|42039.3|41999.3|42039.3|41999.3|42038|41998|1
1654843570000|2022-06-10 06:46:10|42038|41998|42029.3|41989.3|42038|41998|42029.3|41989.3|0
1654843580000|2022-06-10 06:46:20|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|42034.3|41994.3|0
1654843590000|2022-06-10 06:46:30|42033|41993|42034.3|41994.3|42034.3|41994.3|42029.3|41989.3|0
1654843610000|2022-06-10 06:46:50|42035.7|41995.7|42035.7|41995.7|42035.7|41995.7|42035.7|41995.7|2
1654843620000|2022-06-10 06:47:00|42039.3|41999.3|42039.3|41999.3|42049.3|42009.3|42038|41998|0
1654843630000|2022-06-10 06:47:10|42033|41993|42033|41993|42034.3|41994.3|42029.3|41989.3|0
1654843640000|2022-06-10 06:47:20|42029.3|41989.3|42015.7|41975.7|42034.3|41994.3|42009.3|41969.3|2
1654843650000|2022-06-10 06:47:30|42019.3|41979.3|42019.3|41979.3|42019.3|41979.3|42019.3|41979.3|0
1654843680000|2022-06-10 06:48:00|42014.3|41974.3|42014.3|41974.3|42018|41978|42009.3|41969.3|0
1654843690000|2022-06-10 06:48:10|42009.3|41969.3|42005.6|41965.6|42009.3|41969.3|42005.6|41965.6|0
1654843700000|2022-06-10 06:48:20|42009.3|41969.3|42014.3|41974.3|42014.3|41974.3|42009.3|41969.3|0
1654843710000|2022-06-10 06:48:30|42009.3|41969.3|41999.3|41959.3|42009.3|41969.3|41999.3|41959.3|4
1654843730000|2022-06-10 06:48:50|41997.9|41957.9|41989.3|41949.3|41999.3|41959.3|41989.3|41949.3|1
1654843740000|2022-06-10 06:49:00|||||||||3
1654843750000|2022-06-10 06:49:10|41994.3|41954.3|41999.3|41959.3|41999.3|41959.3|41994.3|41954.3|3
1654843770000|2022-06-10 06:49:30|41992.9|41952.9|41989.3|41949.3|41992.9|41952.9|41989.3|41949.3|2
1654843800000|2022-06-10 06:50:00|41982.9|41942.9|41982.9|41942.9|41982.9|41942.9|41982.9|41942.9|4
1654843830000|2022-06-10 06:50:30|41984.3|41944.3|41989.3|41949.3|41989.3|41949.3|41982.9|41942.9|0
1654843850000|2022-06-10 06:50:50|41986.6|41946.6|41986.6|41946.6|41987.9|41947.9|41986.6|41946.6|0
1654843860000|2022-06-10 06:51:00|41982.9|41942.9|41982.9|41942.9|41982.9|41942.9|41982.9|41942.9|0
1654843870000|2022-06-10 06:51:10|41976.6|41936.6|41973.9|41933.9|41976.6|41936.6|41973.9|41933.9|3
1654843900000|2022-06-10 06:51:40|41972.5|41932.5|41952.9|41912.9|41972.5|41932.5|41952.9|41912.9|0
1654843910000|2022-06-10 06:51:50|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|0
1654843920000|2022-06-10 06:52:00|41954.2|41914.2|41959.2|41919.2|41959.2|41919.2|41954.2|41914.2|0
1654843950000|2022-06-10 06:52:30|41962.9|41922.9|41967.9|41927.9|41967.9|41927.9|41962.9|41922.9|0
1654843960000|2022-06-10 06:52:40|41969.2|41929.2|41962.9|41922.9|41969.2|41929.2|41962.9|41922.9|0
1654843970000|2022-06-10 06:52:50|41959.2|41919.2|41959.2|41919.2|41959.2|41919.2|41959.2|41919.2|0
1654843990000|2022-06-10 06:53:10|41966.5|41926.5|41962.9|41922.9|41966.5|41926.5|41962.9|41922.9|0
1654844040000|2022-06-10 06:54:00|41959.2|41919.2|41959.2|41919.2|41959.2|41919.2|41959.2|41919.2|0
1654844090000|2022-06-10 06:54:50|41962.9|41922.9|41962.9|41922.9|41962.9|41922.9|41962.9|41922.9|0
1654844100000|2022-06-10 06:55:00|41959.2|41919.2|41957.9|41917.9|41959.2|41919.2|41957.9|41917.9|0
1654844110000|2022-06-10 06:55:10|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|0
1654844120000|2022-06-10 06:55:20|41947.9|41907.9|41947.9|41907.9|41947.9|41907.9|41946.5|41906.5|0
1654844130000|2022-06-10 06:55:30|41946.5|41906.5|41946.5|41906.5|41946.5|41906.5|41946.5|41906.5|0
1654844140000|2022-06-10 06:55:40|41942.9|41902.9|41942.9|41902.9|41942.9|41902.9|41942.9|41902.9|0
1654844170000|2022-06-10 06:56:10|41942.8|41902.8|41942.8|41902.8|41942.8|41902.8|41942.8|41902.8|0
1654844180000|2022-06-10 06:56:20|41944.2|41904.2|41947.8|41907.8|41947.8|41907.8|41944.2|41904.2|1
1654844200000|2022-06-10 06:56:40|41952.8|41912.8|41956.5|41916.5|41956.5|41916.5|41952.8|41912.8|0
1654844230000|2022-06-10 06:57:10|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|0
1654844240000|2022-06-10 06:57:20|41953.8|41913.8|41950.1|41910.1|41953.8|41913.8|41950.1|41910.1|0
1654844260000|2022-06-10 06:57:40|41945.1|41905.1|41946.5|41906.5|41946.5|41906.5|41945.1|41905.1|0
1654844280000|2022-06-10 06:58:00|41945.1|41905.1|41946.5|41906.5|41946.5|41906.5|41945.1|41905.1|0
1654844290000|2022-06-10 06:58:10|41945.1|41905.1|41946.5|41906.5|41946.5|41906.5|41945.1|41905.1|0
1654844300000|2022-06-10 06:58:20|41945.1|41905.1|41950.1|41910.1|41951.5|41911.5|41945.1|41905.1|0
1654844310000|2022-06-10 06:58:30|41946.5|41906.5|41946.5|41906.5|41946.5|41906.5|41946.5|41906.5|0
1654844330000|2022-06-10 06:58:50|41945.1|41905.1|41946.5|41906.5|41946.5|41906.5|41945.1|41905.1|0
1654844340000|2022-06-10 06:59:00|41945.1|41905.1|41946.5|41906.5|41946.5|41906.5|41945.1|41905.1|0
1654844370000|2022-06-10 06:59:30|41960.1|41920.1|41970.1|41930.1|41970.1|41930.1|41960.1|41920.1|0
1654844380000|2022-06-10 06:59:40|41965.1|41925.1|41965.1|41925.1|41965.1|41925.1|41965.1|41925.1|0
1654844390000|2022-06-10 06:59:50|41966.5|41926.5|41966.5|41926.5|41966.5|41926.5|41965.1|41925.1|0
1654844400000|2022-06-10 07:00:00|41965.1|41925.1|41966.5|41926.5|41966.5|41926.5|41965.1|41925.1|2
1654844410000|2022-06-10 07:00:10|41965.1|41925.1|41961.5|41921.5|41965.1|41925.1|41961.5|41921.5|1
1654844420000|2022-06-10 07:00:20|41951.5|41911.5|41945.1|41905.1|41951.5|41911.5|41942.8|41902.8|4
1654844430000|2022-06-10 07:00:30|41941.4|41901.4|41936.4|41896.4|41941.4|41901.4|41936.4|41896.4|3
1654844440000|2022-06-10 07:00:40|41939.1|41899.1|41936.4|41896.4|41945.1|41905.1|41936.4|41896.4|0
1654844460000|2022-06-10 07:01:00|41926.4|41886.4|41926.4|41886.4|41926.4|41886.4|41926.4|41886.4|2
1654844480000|2022-06-10 07:01:20|41932.8|41892.8|41936.4|41896.4|41936.4|41896.4|41932.8|41892.8|4
1654844500000|2022-06-10 07:01:40|41937.8|41897.8|41946.4|41906.4|41946.4|41906.4|41937.8|41897.8|0
1654844510000|2022-06-10 07:01:50|41945.1|41905.1|41941.4|41901.4|41945.1|41905.1|41941.4|41901.4|0
1654844520000|2022-06-10 07:02:00|41936.4|41896.4|41936.4|41896.4|41936.4|41896.4|41936.4|41896.4|1
1654844570000|2022-06-10 07:02:50|41935.1|41895.1|41935.1|41895.1|41936.4|41896.4|41935.1|41895.1|0
1654844590000|2022-06-10 07:03:10|41931.4|41891.4|41936.4|41896.4|41936.4|41896.4|41921.4|41881.4|3
1654844620000|2022-06-10 07:03:40|41941.4|41901.4|41937.8|41897.8|41941.4|41901.4|41937.8|41897.8|0
1654844630000|2022-06-10 07:03:50|41946.4|41906.4|41955.1|41915.1|41955.1|41915.1|41946.4|41906.4|1
1654844640000|2022-06-10 07:04:00|41956.4|41916.4|41976.4|41936.4|41976.4|41936.4|41956.4|41916.4|4
1654844650000|2022-06-10 07:04:10|41975.1|41935.1|41976.4|41936.4|41976.4|41936.4|41975.1|41935.1|0
1654844660000|2022-06-10 07:04:20|41975.1|41935.1|41976.4|41936.4|41976.4|41936.4|41975.1|41935.1|0
1654844670000|2022-06-10 07:04:30|41975.1|41935.1|41975.1|41935.1|41975.1|41935.1|41975.1|41935.1|0
1654844680000|2022-06-10 07:04:40|41976.4|41936.4|41975.1|41935.1|41976.4|41936.4|41975.1|41935.1|0
1654844690000|2022-06-10 07:04:50|41970.1|41930.1|41963.7|41923.7|41970.1|41930.1|41963.7|41923.7|1
1654844700000|2022-06-10 07:05:00|41956.4|41916.4|41941.4|41901.4|41956.4|41916.4|41941.4|41901.4|0
1654844710000|2022-06-10 07:05:10|41942.7|41902.7|41942.7|41902.7|41942.7|41902.7|41942.7|41902.7|1
1654844730000|2022-06-10 07:05:30|41946.4|41906.4|41942.7|41902.7|41946.4|41906.4|41941.4|41901.4|0
1654844750000|2022-06-10 07:05:50|41946.4|41906.4|41946.4|41906.4|41946.4|41906.4|41946.4|41906.4|0
1654844760000|2022-06-10 07:06:00|41945|41905|41935|41895|41945|41905|41935|41895|0
1654844770000|2022-06-10 07:06:10|41926.4|41886.4|41926.4|41886.4|41926.4|41886.4|41926.4|41886.4|1
1654844780000|2022-06-10 07:06:20|41931.4|41891.4|41925|41885|41931.4|41891.4|41925|41885|0
1654844800000|2022-06-10 07:06:40|41921.4|41881.4|41926.4|41886.4|41926.4|41886.4|41921.4|41881.4|1
1654844810000|2022-06-10 07:06:50|41931.4|41891.4|41926.4|41886.4|41931.4|41891.4|41926.4|41886.4|0
1654844820000|2022-06-10 07:07:00|41925|41885|41921.4|41881.4|41925|41885|41921.4|41881.4|0
1654844830000|2022-06-10 07:07:10|41925|41885|41925|41885|41925|41885|41925|41885|0
1654844840000|2022-06-10 07:07:20|41916.4|41876.4|41907.7|41867.7|41916.4|41876.4|41906.4|41866.4|0
1654844850000|2022-06-10 07:07:30|41904|41864|41899|41859|41904|41864|41897.7|41857.7|0
1654844870000|2022-06-10 07:07:50|41894|41854|41882.7|41842.7|41894|41854|41881.4|41841.4|1
1654844880000|2022-06-10 07:08:00|41886.4|41846.4|41886.4|41846.4|41886.4|41846.4|41886.4|41846.4|0
1654844890000|2022-06-10 07:08:10|41876.4|41836.4|41889|41849|41889|41849|41872.7|41832.7|13
1654844920000|2022-06-10 07:08:40|41887.7|41847.7|41889|41849|41889|41849|41882.7|41842.7|0
1654844930000|2022-06-10 07:08:50|41894|41854|41892.7|41852.7|41897.7|41857.7|41892.7|41852.7|0
1654844940000|2022-06-10 07:09:00|41889|41849|41889|41849|41889|41849|41889|41849|0
1654844960000|2022-06-10 07:09:20|41887.7|41847.7|41887.7|41847.7|41889|41849|41887.7|41847.7|0
1654844970000|2022-06-10 07:09:30|41884|41844|41884|41844|41884|41844|41884|41844|0
1654844980000|2022-06-10 07:09:40|41889|41849|41889|41849|41889|41849|41889|41849|1
1654844990000|2022-06-10 07:09:50|41890.4|41850.4|41889|41849|41890.4|41850.4|41889|41849|0
1654845000000|2022-06-10 07:10:00|41891.7|41851.7|41889|41849|41895.4|41855.4|41889|41849|3
1654845020000|2022-06-10 07:10:20|41887.7|41847.7|41889|41849|41889|41849|41887.7|41847.7|0
1654845040000|2022-06-10 07:10:40|41887.7|41847.7|41889|41849|41889|41849|41887.7|41847.7|0
1654845070000|2022-06-10 07:11:10|41887.7|41847.7|41889|41849|41889|41849|41887.7|41847.7|1
1654845090000|2022-06-10 07:11:30|41892.7|41852.7|41889|41849|41892.7|41852.7|41889|41849|0
1654845130000|2022-06-10 07:12:10|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|0
1654845140000|2022-06-10 07:12:20|41884|41844|41884|41844|41884|41844|41879|41839|0
1654845160000|2022-06-10 07:12:40|41887.6|41847.6|41874.9|41834.9|41889|41849|41874.9|41834.9|4
1654845170000|2022-06-10 07:12:50|41876.3|41836.3|41876.3|41836.3|41876.3|41836.3|41876.3|41836.3|2
1654845190000|2022-06-10 07:13:10|41874.9|41834.9|41869.9|41829.9|41874.9|41834.9|41868.6|41828.6|1
1654845210000|2022-06-10 07:13:30|41868.6|41828.6|41869.9|41829.9|41869.9|41829.9|41868.6|41828.6|1
1654845260000|2022-06-10 07:14:20|41871.3|41831.3|41879.9|41839.9|41879.9|41839.9|41871.3|41831.3|1
1654845270000|2022-06-10 07:14:30|41878.6|41838.6|41876.3|41836.3|41879.9|41839.9|41876.3|41836.3|2
1654845370000|2022-06-10 07:16:10|41876.2|41836.2|41876.2|41836.2|41876.2|41836.2|41876.2|41836.2|0
1654845390000|2022-06-10 07:16:30|41884.9|41844.9|41886.2|41846.2|41886.2|41846.2|41884.9|41844.9|0
1654845400000|2022-06-10 07:16:40|41884.9|41844.9|41883.6|41843.6|41884.9|41844.9|41883.6|41843.6|0
1654845410000|2022-06-10 07:16:50|41884.9|41844.9|41876.2|41836.2|41886.2|41846.2|41876.2|41836.2|0
1654845440000|2022-06-10 07:17:20|41874.9|41834.9|41873.5|41833.5|41874.9|41834.9|41873.5|41833.5|0
1654845450000|2022-06-10 07:17:30|41869.9|41829.9|41873.5|41833.5|41873.5|41833.5|41867.6|41827.6|1
1654845460000|2022-06-10 07:17:40|41868.5|41828.5|41869.9|41829.9|41869.9|41829.9|41868.5|41828.5|1
1654845480000|2022-06-10 07:18:00|41866.2|41826.2|41859.9|41819.9|41866.2|41826.2|41856.2|41816.2|2
1654845490000|2022-06-10 07:18:10|41866.2|41826.2|41866.2|41826.2|41866.2|41826.2|41866.2|41826.2|0
1654845510000|2022-06-10 07:18:30|41873.5|41833.5|41873.5|41833.5|41873.5|41833.5|41873.5|41833.5|0
1654845520000|2022-06-10 07:18:40|41869.9|41829.9|41869.9|41829.9|41869.9|41829.9|41869.9|41829.9|0
1654845540000|2022-06-10 07:19:00|41876.2|41836.2|41876.2|41836.2|41876.2|41836.2|41876.2|41836.2|1
1654845590000|2022-06-10 07:19:50|41881.2|41841.2|41884.9|41844.9|41884.9|41844.9|41881.2|41841.2|0
1654845600000|2022-06-10 07:20:00|41881.2|41841.2|41881.2|41841.2|41886.2|41846.2|41879.9|41839.9|2
1654845610000|2022-06-10 07:20:10|41884.9|41844.9|41884.9|41844.9|41884.9|41844.9|41884.9|41844.9|0
1654845620000|2022-06-10 07:20:20|41881.2|41841.2|41886.2|41846.2|41886.2|41846.2|41881.2|41841.2|1
1654845630000|2022-06-10 07:20:30|41884.9|41844.9|41886.2|41846.2|41886.2|41846.2|41884.9|41844.9|3
1654845660000|2022-06-10 07:21:00|41893.5|41853.5|41889.8|41849.8|41893.5|41853.5|41889.8|41849.8|1
1654845670000|2022-06-10 07:21:10|41887.2|41847.2|41889.8|41849.8|41889.8|41849.8|41887.2|41847.2|0
1654845690000|2022-06-10 07:21:30|41888.5|41848.5|41876.2|41836.2|41888.5|41848.5|41876.2|41836.2|0
1654845720000|2022-06-10 07:22:00|41877.5|41837.5|41879.8|41839.8|41879.8|41839.8|41877.5|41837.5|0
1654845730000|2022-06-10 07:22:10|41884.8|41844.8|41886.2|41846.2|41886.2|41846.2|41884.8|41844.8|0
1654845770000|2022-06-10 07:22:50|41893.5|41853.5|41909.8|41869.8|41909.8|41869.8|41893.5|41853.5|4
1654845780000|2022-06-10 07:23:00|41911.2|41871.2|41914.8|41874.8|41914.8|41874.8|41911.2|41871.2|0
1654845840000|2022-06-10 07:24:00|41913.5|41873.5|41913.5|41873.5|41913.5|41873.5|41913.5|41873.5|1
1654845850000|2022-06-10 07:24:10|41909.8|41869.8|41909.8|41869.8|41909.8|41869.8|41909.8|41869.8|0
1654845910000|2022-06-10 07:25:10|41913.4|41873.4|41909.8|41869.8|41913.4|41873.4|41909.8|41869.8|0
1654845940000|2022-06-10 07:25:40|41908.4|41868.4|41906.1|41866.1|41908.4|41868.4|41901.1|41861.1|0
1654845950000|2022-06-10 07:25:50|41908.4|41868.4|41904.8|41864.8|41908.4|41868.4|41904.8|41864.8|0
1654845960000|2022-06-10 07:26:00|41901.1|41861.1|41901.1|41861.1|41901.1|41861.1|41901.1|41861.1|0
1654846050000|2022-06-10 07:27:30|41906.1|41866.1|41906.1|41866.1|41906.1|41866.1|41906.1|41866.1|3
1654846060000|2022-06-10 07:27:40|41909.8|41869.8|41906.1|41866.1|41909.8|41869.8|41906.1|41866.1|0
1654846070000|2022-06-10 07:27:50|41904.8|41864.8|41901.1|41861.1|41904.8|41864.8|41901.1|41861.1|0
1654846080000|2022-06-10 07:28:00|41902.4|41862.4|41901.1|41861.1|41902.4|41862.4|41901.1|41861.1|0
1654846100000|2022-06-10 07:28:20|41906.1|41866.1|41906.1|41866.1|41906.1|41866.1|41906.1|41866.1|2
1654846110000|2022-06-10 07:28:30|41909.8|41869.8|41909.8|41869.8|41909.8|41869.8|41909.8|41869.8|0
1654846120000|2022-06-10 07:28:40|41909.7|41869.7|41919.7|41879.7|41919.7|41879.7|41909.7|41869.7|1
1654846130000|2022-06-10 07:28:50|41918.4|41878.4|41919.7|41879.7|41919.7|41879.7|41918.4|41878.4|3
1654846140000|2022-06-10 07:29:00|||||||||1
1654846190000|2022-06-10 07:29:50|41918.4|41878.4|41909.7|41869.7|41918.4|41878.4|41909.7|41869.7|0
1654846200000|2022-06-10 07:30:00|41904.7|41864.7|41889.7|41849.7|41904.7|41864.7|41889.7|41849.7|2
1654846230000|2022-06-10 07:30:30|41891.1|41851.1|41903.4|41863.4|41903.4|41863.4|41891.1|41851.1|2
1654846260000|2022-06-10 07:31:00|41897|41857|41897|41857|41897|41857|41897|41857|0
1654846270000|2022-06-10 07:31:10|41895.7|41855.7|41897|41857|41897|41857|41892|41852|0
1654846280000|2022-06-10 07:31:20|41898.4|41858.4|41907|41867|41907|41867|41897|41857|0
1654846310000|2022-06-10 07:31:50|41908.4|41868.4|41917|41877|41917|41877|41908.4|41868.4|0
1654846320000|2022-06-10 07:32:00|41915.7|41875.7|41907|41867|41915.7|41875.7|41907|41867|0
1654846330000|2022-06-10 07:32:10|41910.7|41870.7|41910.7|41870.7|41910.7|41870.7|41910.7|41870.7|1
1654846350000|2022-06-10 07:32:30|41907|41867|41917|41877|41917|41877|41907|41867|1
1654846380000|2022-06-10 07:33:00|41907|41867|41902|41862|41907|41867|41902|41862|1
1654846390000|2022-06-10 07:33:10|41903.3|41863.3|41903.3|41863.3|41903.3|41863.3|41903.3|41863.3|1
1654846400000|2022-06-10 07:33:20|41902|41862|41900.7|41860.7|41902|41862|41900.7|41860.7|0
1654846410000|2022-06-10 07:33:30|41902|41862|41903.3|41863.3|41903.3|41863.3|41902|41862|0
1654846470000|2022-06-10 07:34:30|41892.4|41852.4|41865.6|41825.6|41892.4|41852.4|41860.6|41820.6|4
1654846480000|2022-06-10 07:34:40|41882|41842|41870.6|41830.6|41883.3|41843.3|41870.6|41830.6|16
1654846500000|2022-06-10 07:35:00|41860.6|41820.6|41862|41822|41862|41822|41860.6|41820.6|10
1654846520000|2022-06-10 07:35:20|41863.3|41823.3|41870.6|41830.6|41870.6|41830.6|41863.3|41823.3|0
1654846540000|2022-06-10 07:35:40|41869.3|41829.3|41870.6|41830.6|41870.6|41830.6|41860.6|41820.6|1
1654846550000|2022-06-10 07:35:50|41863.9|41823.9|41849.3|41809.3|41863.9|41823.9|41849.3|41809.3|25
1654846560000|2022-06-10 07:36:00|41852.9|41812.9|41861.6|41821.6|41861.6|41821.6|41852.9|41812.9|1
1654846570000|2022-06-10 07:36:10|41864.3|41824.3|41864.3|41824.3|41864.3|41824.3|41864.3|41824.3|1
1654846580000|2022-06-10 07:36:20|41867.9|41827.9|41867.9|41827.9|41867.9|41827.9|41867.9|41827.9|0
1654846590000|2022-06-10 07:36:30|41862.9|41822.9|41844.3|41804.3|41862.9|41822.9|41842.9|41802.9|1
1654846600000|2022-06-10 07:36:40|41831.6|41791.6|41846.6|41806.6|41846.6|41806.6|41831.6|41791.6|31
1654846610000|2022-06-10 07:36:50|41845.3|41805.3|41845.2|41805.2|41845.3|41805.3|41845.2|41805.2|0
1654846620000|2022-06-10 07:37:00|41837.9|41797.9|41847.9|41807.9|41847.9|41807.9|41837.9|41797.9|1
1654846640000|2022-06-10 07:37:20|41851.6|41811.6|41857.9|41817.9|41857.9|41817.9|41851.6|41811.6|1
1654846670000|2022-06-10 07:37:50|41856.6|41816.6|41857.9|41817.9|41857.9|41817.9|41856.6|41816.6|0
1654846680000|2022-06-10 07:38:00|41856.6|41816.6|41867.9|41827.9|41867.9|41827.9|41856.6|41816.6|0
1654846740000|2022-06-10 07:39:00|41866.6|41826.6|41867.9|41827.9|41867.9|41827.9|41866.6|41826.6|0
1654846750000|2022-06-10 07:39:10|41866.6|41826.6|41867.9|41827.9|41867.9|41827.9|41866.6|41826.6|0
1654846780000|2022-06-10 07:39:40|41866.6|41826.6|41867.9|41827.9|41867.9|41827.9|41866.6|41826.6|0
1654846790000|2022-06-10 07:39:50|41866.6|41826.6|41866.6|41826.6|41866.6|41826.6|41866.6|41826.6|0
1654846800000|2022-06-10 07:40:00|41867.9|41827.9|41861.6|41821.6|41867.9|41827.9|41861.6|41821.6|2
1654846810000|2022-06-10 07:40:10|41861.5|41821.5|41861.5|41821.5|41861.5|41821.5|41861.5|41821.5|0
1654846830000|2022-06-10 07:40:30|41856.5|41816.5|41857.9|41817.9|41857.9|41817.9|41856.5|41816.5|0
1654846840000|2022-06-10 07:40:40|41856.5|41816.5|41856.5|41816.5|41856.5|41816.5|41856.5|41816.5|0
1654846860000|2022-06-10 07:41:00|41857.9|41817.9|41860.6|41820.6|41860.6|41820.6|41857.9|41817.9|1
1654846870000|2022-06-10 07:41:10|41864.2|41824.2|41877.9|41837.9|41877.9|41837.9|41864.2|41824.2|0
1654846880000|2022-06-10 07:41:20|41876.5|41836.5|41877.9|41837.9|41877.9|41837.9|41876.5|41836.5|0
1654846890000|2022-06-10 07:41:30|41876.5|41836.5|41876.5|41836.5|41876.5|41836.5|41876.5|41836.5|0
1654846900000|2022-06-10 07:41:40|41877.9|41837.9|41877.9|41837.9|41877.9|41837.9|41877.9|41837.9|0
1654846910000|2022-06-10 07:41:50|41884.2|41844.2|41884.2|41844.2|41884.2|41844.2|41884.2|41844.2|0
1654846920000|2022-06-10 07:42:00|41887.9|41847.9|41887.9|41847.9|41887.9|41847.9|41887.9|41847.9|0
1654846940000|2022-06-10 07:42:20|41889.2|41849.2|41906.5|41866.5|41906.5|41866.5|41889.2|41849.2|0
1654846950000|2022-06-10 07:42:30|41905.2|41865.2|41905.2|41865.2|41905.2|41865.2|41905.2|41865.2|0
1654846960000|2022-06-10 07:42:40|41906.5|41866.5|41910.2|41870.2|41910.2|41870.2|41906.5|41866.5|0
1654846970000|2022-06-10 07:42:50|41911.5|41871.5|41911.5|41871.5|41911.5|41871.5|41911.5|41871.5|1
1654846990000|2022-06-10 07:43:10|41914.2|41874.2|41914.2|41874.2|41917.9|41877.9|41914.2|41874.2|2
1654847000000|2022-06-10 07:43:20|41917.9|41877.9|41919.2|41879.2|41919.2|41879.2|41917.9|41877.9|0
1654847020000|2022-06-10 07:43:40|41917.8|41877.8|41914.2|41874.2|41917.8|41877.8|41914.2|41874.2|1
1654847030000|2022-06-10 07:43:50|41912.8|41872.8|41914.2|41874.2|41914.2|41874.2|41912.8|41872.8|0
1654847050000|2022-06-10 07:44:10|41912.8|41872.8|41905.5|41865.5|41912.8|41872.8|41905.5|41865.5|0
1654847100000|2022-06-10 07:45:00|41914.2|41874.2|41906.9|41866.9|41914.2|41874.2|41906.9|41866.9|3
1654847110000|2022-06-10 07:45:10|41910.5|41870.5|41914.2|41874.2|41914.2|41874.2|41910.5|41870.5|0
1654847130000|2022-06-10 07:45:30|41912.8|41872.8|41905.5|41865.5|41912.8|41872.8|41905.5|41865.5|0
1654847140000|2022-06-10 07:45:40|41914.2|41874.2|41914.2|41874.2|41914.2|41874.2|41914.2|41874.2|0
1654847160000|2022-06-10 07:46:00|41917.8|41877.8|41902.8|41862.8|41917.8|41877.8|41902.8|41862.8|1
1654847180000|2022-06-10 07:46:20|41895.5|41855.5|41887.8|41847.8|41895.5|41855.5|41887.8|41847.8|1
1654847190000|2022-06-10 07:46:30|41886.5|41846.5|41897.8|41857.8|41897.8|41857.8|41886.5|41846.5|1
1654847210000|2022-06-10 07:46:50|41894.2|41854.2|41894.2|41854.2|41894.2|41854.2|41894.2|41854.2|0
1654847220000|2022-06-10 07:47:00|41894.1|41854.1|41891.5|41851.5|41894.1|41854.1|41891.5|41851.5|0
1654847250000|2022-06-10 07:47:30|41887.8|41847.8|41891.5|41851.5|41892.8|41852.8|41887.8|41847.8|0
1654847260000|2022-06-10 07:47:40|41887.8|41847.8|41887.8|41847.8|41887.8|41847.8|41887.8|41847.8|0
1654847270000|2022-06-10 07:47:50|41886.5|41846.5|41887.8|41847.8|41887.8|41847.8|41886.5|41846.5|0
1654847280000|2022-06-10 07:48:00|41886.5|41846.5|41886.5|41846.5|41886.5|41846.5|41886.5|41846.5|0
1654847290000|2022-06-10 07:48:10|41887.8|41847.8|41887.8|41847.8|41887.8|41847.8|41887.8|41847.8|0
1654847310000|2022-06-10 07:48:30|41886.4|41846.4|41886.4|41846.4|41886.4|41846.4|41882.8|41842.8|0
1654847320000|2022-06-10 07:48:40|41885.1|41845.1|41885.1|41845.1|41885.1|41845.1|41885.1|41845.1|0
1654847340000|2022-06-10 07:49:00|41883.8|41843.8|41875.1|41835.1|41883.8|41843.8|41875.1|41835.1|0
1654847350000|2022-06-10 07:49:10|41871.4|41831.4|41875.1|41835.1|41875.1|41835.1|41871.4|41831.4|0
1654847360000|2022-06-10 07:49:20|41876.4|41836.4|41876.4|41836.4|41877.8|41837.8|41876.4|41836.4|0
1654847370000|2022-06-10 07:49:30|41875.1|41835.1|41877.8|41837.8|41877.8|41837.8|41875.1|41835.1|0
1654847450000|2022-06-10 07:50:50|41876.4|41836.4|41875.1|41835.1|41876.4|41836.4|41875.1|41835.1|1
1654847480000|2022-06-10 07:51:20|41877.8|41837.8|41877.8|41837.8|41877.8|41837.8|41877.8|41837.8|0
1654847490000|2022-06-10 07:51:30|41876.4|41836.4|41877.8|41837.8|41877.8|41837.8|41875.1|41835.1|0
1654847500000|2022-06-10 07:51:40|41876.4|41836.4|41877.7|41837.7|41879.1|41839.1|41876.4|41836.4|0
1654847520000|2022-06-10 07:52:00|41876.4|41836.4|41877.7|41837.7|41877.7|41837.7|41876.4|41836.4|0
1654847530000|2022-06-10 07:52:10|41876.4|41836.4|41876.4|41836.4|41877.7|41837.7|41876.4|41836.4|0
1654847540000|2022-06-10 07:52:20|41867.7|41827.7|41867.7|41827.7|41867.7|41827.7|41866.4|41826.4|0
1654847560000|2022-06-10 07:52:40|41866.4|41826.4|41867.7|41827.7|41867.7|41827.7|41866.4|41826.4|0
1654847580000|2022-06-10 07:53:00|41866.4|41826.4|41866.4|41826.4|41866.4|41826.4|41866.4|41826.4|0
1654847610000|2022-06-10 07:53:30|41865|41825|41865|41825|41865|41825|41865|41825|0
1654847630000|2022-06-10 07:53:50|||||||||1
1654847640000|2022-06-10 07:54:00|41867.7|41827.7|41881.4|41841.4|41881.4|41841.4|41867.7|41827.7|1
1654847650000|2022-06-10 07:54:10|41886.4|41846.4|41886.4|41846.4|41886.4|41846.4|41886.4|41846.4|0
1654847660000|2022-06-10 07:54:20|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|0
1654847670000|2022-06-10 07:54:30|41896.4|41856.4|41897.7|41857.7|41897.7|41857.7|41896.4|41856.4|1
1654847680000|2022-06-10 07:54:40|41899.1|41859.1|41904.1|41864.1|41904.1|41864.1|41899.1|41859.1|0
1654847690000|2022-06-10 07:54:50|41907.7|41867.7|41907.7|41867.7|41907.7|41867.7|41907.7|41867.7|0
1654847700000|2022-06-10 07:55:00|41909|41869|41909|41869|41909|41869|41909|41869|0
1654847710000|2022-06-10 07:55:10|41901.7|41861.7|41899|41859|41901.7|41861.7|41897.7|41857.7|1
1654847720000|2022-06-10 07:55:20|41897.7|41857.7|41897.7|41857.7|41897.7|41857.7|41897.7|41857.7|0
1654847740000|2022-06-10 07:55:40|41899|41859|41914|41874|41914|41874|41899|41859|1
1654847760000|2022-06-10 07:56:00|41905.4|41865.4|41897.7|41857.7|41905.4|41865.4|41897.7|41857.7|1
1654847770000|2022-06-10 07:56:10|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|1
1654847820000|2022-06-10 07:57:00|41889|41849|41887.7|41847.7|41889|41849|41887.7|41847.7|0
1654847830000|2022-06-10 07:57:10|41889|41849|41887.7|41847.7|41889|41849|41887.7|41847.7|0
1654847850000|2022-06-10 07:57:30|41886.3|41846.3|41886.3|41846.3|41886.3|41846.3|41886.3|41846.3|0
1654847860000|2022-06-10 07:57:40|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|1
1654847890000|2022-06-10 07:58:10|41890.3|41850.3|41890.3|41850.3|41890.3|41850.3|41890.3|41850.3|0
1654847900000|2022-06-10 07:58:20|41894|41854|41897.7|41857.7|41897.7|41857.7|41894|41854|0
1654847910000|2022-06-10 07:58:30|41896.3|41856.3|41887.7|41847.7|41896.3|41856.3|41887.7|41847.7|0
1654847950000|2022-06-10 07:59:10|41897.7|41857.7|41897.7|41857.7|41897.7|41857.7|41897.7|41857.7|1
1654847960000|2022-06-10 07:59:20|41896.3|41856.3|41896.3|41856.3|41896.3|41856.3|41896.3|41856.3|0
1654847970000|2022-06-10 07:59:30|41895|41855|41895|41855|41895|41855|41895|41855|0
1654848000000|2022-06-10 08:00:00|41897.6|41857.6|41886.3|41846.3|41897.6|41857.6|41886.3|41846.3|1
1654848010000|2022-06-10 08:00:10|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|41886.3|41846.3|0
1654848060000|2022-06-10 08:01:00|41886.3|41846.3|41901.3|41861.3|41906.3|41866.3|41886.3|41846.3|0
1654848070000|2022-06-10 08:01:10|41897.6|41857.6|41897.6|41857.6|41897.6|41857.6|41897.6|41857.6|0
1654848090000|2022-06-10 08:01:30|41914|41874|41920.3|41880.3|41920.3|41880.3|41914|41874|3
1654848130000|2022-06-10 08:02:10|41914|41874|41914|41874|41914|41874|41914|41874|0
1654848170000|2022-06-10 08:02:50|41916.6|41876.6|41916.6|41876.6|41916.6|41876.6|41915.3|41875.3|2
1654848180000|2022-06-10 08:03:00|41920.3|41880.3|41913.9|41873.9|41920.3|41880.3|41913.9|41873.9|2
1654848230000|2022-06-10 08:03:50|||||||||1
1654848250000|2022-06-10 08:04:10|41906.6|41866.6|41906.6|41866.6|41906.6|41866.6|41906.6|41866.6|0
1654848270000|2022-06-10 08:04:30|41916.6|41876.6|41916.6|41876.6|41916.6|41876.6|41916.6|41876.6|0
1654848300000|2022-06-10 08:05:00|41915.3|41875.3|41916.6|41876.6|41916.6|41876.6|41911.6|41871.6|3
1654848330000|2022-06-10 08:05:30|41921.6|41881.6|41920.3|41880.3|41922.9|41882.9|41917.9|41877.9|0
1654848340000|2022-06-10 08:05:40|41916.6|41876.6|41916.6|41876.6|41916.6|41876.6|41916.6|41876.6|0
1654848370000|2022-06-10 08:06:10|41920.2|41880.2|41920.2|41880.2|41920.2|41880.2|41920.2|41880.2|0
1654848390000|2022-06-10 08:06:30|41916.6|41876.6|41937.9|41897.9|41942.9|41902.9|41916.6|41876.6|3
1654848400000|2022-06-10 08:06:40|41936.6|41896.6|41929.3|41889.3|41936.6|41896.6|41929.3|41889.3|1
1654848420000|2022-06-10 08:07:00|41932.9|41892.9|41936.6|41896.6|41937.9|41897.9|41932.9|41892.9|1
1654848440000|2022-06-10 08:07:20|41937.9|41897.9|41937.9|41897.9|41937.9|41897.9|41936.6|41896.6|0
1654848450000|2022-06-10 08:07:30|41936.6|41896.6|41936.6|41896.6|41936.6|41896.6|41936.6|41896.6|0
1654848470000|2022-06-10 08:07:50|||||||||1
1654848480000|2022-06-10 08:08:00|41930.2|41890.2|41930.2|41890.2|41930.2|41890.2|41930.2|41890.2|0
1654848490000|2022-06-10 08:08:10|41931.6|41891.6|41935.2|41895.2|41935.2|41895.2|41931.6|41891.6|0
1654848510000|2022-06-10 08:08:30|41933.9|41893.9|41930.2|41890.2|41935.2|41895.2|41930.2|41890.2|0
1654848530000|2022-06-10 08:08:50|41926.6|41886.6|41926.6|41886.6|41926.6|41886.6|41926.6|41886.6|1
1654848540000|2022-06-10 08:09:00|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|0
1654848550000|2022-06-10 08:09:10|41921.6|41881.6|41921.6|41881.6|41921.6|41881.6|41921.6|41881.6|0
1654848570000|2022-06-10 08:09:30|41921.5|41881.5|41921.5|41881.5|41921.5|41881.5|41921.5|41881.5|0
1654848580000|2022-06-10 08:09:40|41928.9|41888.9|41949.2|41909.2|41949.2|41909.2|41928.9|41888.9|9
1654848600000|2022-06-10 08:10:00|41952.9|41912.9|41959.2|41919.2|41959.2|41919.2|41951.9|41911.9|2
1654848610000|2022-06-10 08:10:10|41971.9|41931.9|41975.6|41935.6|41975.6|41935.6|41971.9|41931.9|7
1654848630000|2022-06-10 08:10:30|41979.2|41939.2|41983.2|41943.2|41983.2|41943.2|41979.2|41939.2|11
1654848650000|2022-06-10 08:10:50|41981.9|41941.9|41990.6|41950.6|41991.9|41951.9|41981.9|41941.9|1
1654848660000|2022-06-10 08:11:00|41983.2|41943.2|41981.9|41941.9|41983.2|41943.2|41981.9|41941.9|0
1654848670000|2022-06-10 08:11:10|41978.2|41938.2|41978.2|41938.2|41978.2|41938.2|41978.2|41938.2|0
1654848680000|2022-06-10 08:11:20|41979.6|41939.6|41979.6|41939.6|41979.6|41939.6|41979.6|41939.6|4
1654848690000|2022-06-10 08:11:30|41983.2|41943.2|41983.2|41943.2|41983.2|41943.2|41983.2|41943.2|0
1654848710000|2022-06-10 08:11:50|41981.9|41941.9|41976.9|41936.9|41981.9|41941.9|41976.9|41936.9|1
1654848720000|2022-06-10 08:12:00|41975.5|41935.5|41966.9|41926.9|41975.5|41935.5|41966.9|41926.9|2
1654848750000|2022-06-10 08:12:30|41965.5|41925.5|41949.5|41909.5|41965.5|41925.5|41948.2|41908.2|1
1654848760000|2022-06-10 08:12:40|41953.2|41913.2|41953.2|41913.2|41953.2|41913.2|41953.2|41913.2|0
1654848780000|2022-06-10 08:13:00|41951.9|41911.9|41951.9|41911.9|41951.9|41911.9|41951.9|41911.9|0
1654848810000|2022-06-10 08:13:30|41950.5|41910.5|41950.5|41910.5|41950.5|41910.5|41950.5|41910.5|1
1654848830000|2022-06-10 08:13:50|41946.9|41906.9|41948.2|41908.2|41948.2|41908.2|41946.9|41906.9|2
1654848840000|2022-06-10 08:14:00|41911.5|41871.5|41912.8|41872.8|41912.8|41872.8|41911.5|41871.5|7
1654848900000|2022-06-10 08:15:00|41909.2|41869.2|41905.5|41865.5|41914.2|41874.2|41905.5|41865.5|1
1654848910000|2022-06-10 08:15:10|41906.8|41866.8|41915.5|41875.5|41915.5|41875.5|41905.1|41865.1|16
1654848930000|2022-06-10 08:15:30|41922.8|41882.8|41922.8|41882.8|41922.8|41882.8|41922.8|41882.8|0
1654848940000|2022-06-10 08:15:40|41911.8|41871.8|41930.8|41890.8|41934.5|41894.5|41911.8|41871.8|9
1654848950000|2022-06-10 08:15:50|41937.2|41897.2|41939.9|41899.9|41939.9|41899.9|41933.5|41893.5|3
1654848960000|2022-06-10 08:16:00|41949.9|41909.9|41942.2|41902.2|41949.9|41909.9|41938.5|41898.5|4
1654848970000|2022-06-10 08:16:10|41934.9|41894.9|41946.2|41906.2|41946.2|41906.2|41934.9|41894.9|0
1654848980000|2022-06-10 08:16:20|41948.5|41908.5|41949.9|41909.9|41949.9|41909.9|41948.5|41908.5|1
1654849000000|2022-06-10 08:16:40|41951.2|41911.2|41951.2|41911.2|41951.2|41911.2|41951.2|41911.2|0
1654849010000|2022-06-10 08:16:50|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|0
1654849030000|2022-06-10 08:17:10|41949.8|41909.8|41949.8|41909.8|41949.8|41909.8|41949.8|41909.8|11
1654849050000|2022-06-10 08:17:30|41946.2|41906.2|41946.2|41906.2|41946.2|41906.2|41946.2|41906.2|0
1654849070000|2022-06-10 08:17:50|41936.2|41896.2|41931.2|41891.2|41936.2|41896.2|41931.2|41891.2|2
1654849080000|2022-06-10 08:18:00|41929.8|41889.8|41939.8|41899.8|41939.8|41899.8|41927.5|41887.5|0
1654849100000|2022-06-10 08:18:20|41936.2|41896.2|41941.2|41901.2|41941.2|41901.2|41936.2|41896.2|0
1654849110000|2022-06-10 08:18:30|41939.8|41899.8|41941.2|41901.2|41941.2|41901.2|41936.2|41896.2|0
1654849120000|2022-06-10 08:18:40|41937.5|41897.5|41938.8|41898.8|41938.8|41898.8|41937.5|41897.5|2
1654849130000|2022-06-10 08:18:50|41940.2|41900.2|41967.9|41927.9|41967.9|41927.9|41940.2|41900.2|37
1654849140000|2022-06-10 08:19:00|41971.5|41931.5|41971.5|41931.5|41971.5|41931.5|41971.5|41931.5|0
1654849170000|2022-06-10 08:19:30|41967.9|41927.9|41967.9|41927.9|41967.9|41927.9|41967.9|41927.9|0
1654849180000|2022-06-10 08:19:40|41965.5|41925.5|41969.2|41929.2|41969.2|41929.2|41965.5|41925.5|6
1654849190000|2022-06-10 08:19:50|||||||||2
1654849200000|2022-06-10 08:20:00|41967.8|41927.8|41967.8|41927.8|41967.8|41927.8|41967.8|41927.8|0
1654849210000|2022-06-10 08:20:10|41964.2|41924.2|41964.2|41924.2|41964.2|41924.2|41964.2|41924.2|0
1654849220000|2022-06-10 08:20:20|41957.8|41917.8|41957.8|41917.8|41957.8|41917.8|41957.8|41917.8|1
1654849230000|2022-06-10 08:20:30|41954.2|41914.2|41954.2|41914.2|41954.2|41914.2|41954.2|41914.2|0
1654849260000|2022-06-10 08:21:00|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|41946.5|41906.5|2
1654849270000|2022-06-10 08:21:10|41947.8|41907.8|41947.8|41907.8|41949.2|41909.2|41947.8|41907.8|0
1654849280000|2022-06-10 08:21:20|41944.2|41904.2|41944.2|41904.2|41944.2|41904.2|41944.2|41904.2|0
1654849320000|2022-06-10 08:22:00|41940.5|41900.5|41930.5|41890.5|41940.5|41900.5|41930.5|41890.5|1
1654849340000|2022-06-10 08:22:20|41929.2|41889.2|41920.5|41880.5|41929.2|41889.2|41920.5|41880.5|0
1654849350000|2022-06-10 08:22:30|41916.8|41876.8|41916.8|41876.8|41916.8|41876.8|41916.8|41876.8|1
1654849360000|2022-06-10 08:22:40|41920.5|41880.5|41920.5|41880.5|41920.5|41880.5|41916.8|41876.8|0
1654849370000|2022-06-10 08:22:50|41921.8|41881.8|41920.5|41880.5|41921.8|41881.8|41920.5|41880.5|0
1654849390000|2022-06-10 08:23:10|41916.8|41876.8|41916.8|41876.8|41916.8|41876.8|41916.8|41876.8|0
1654849400000|2022-06-10 08:23:20|41921.8|41881.8|41925.8|41885.8|41925.8|41885.8|41921.8|41881.8|1
1654849410000|2022-06-10 08:23:30|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|0
1654849440000|2022-06-10 08:24:00|41940.5|41900.5|41927.8|41887.8|41940.5|41900.5|41927.8|41887.8|9
1654849470000|2022-06-10 08:24:30|41929.1|41889.1|41955.1|41915.1|41955.1|41915.1|41929.1|41889.1|1
1654849500000|2022-06-10 08:25:00|41965.1|41925.1|41991.4|41951.4|41991.4|41951.4|41961.4|41921.4|5
1654849510000|2022-06-10 08:25:10|41992.8|41952.8|41995.1|41955.1|42000.1|41960.1|41992.8|41952.8|1
1654849560000|2022-06-10 08:26:00|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|1
1654849580000|2022-06-10 08:26:20|41968.7|41928.7|41975.1|41935.1|41975.1|41935.1|41965.1|41925.1|3
1654849590000|2022-06-10 08:26:30|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|0
1654849600000|2022-06-10 08:26:40|41975.1|41935.1|41975.1|41935.1|41975.1|41935.1|41975.1|41935.1|1
1654849610000|2022-06-10 08:26:50|||||||||1
1654849620000|2022-06-10 08:27:00|41965.1|41925.1|41905.1|41865.1|41965.1|41925.1|41905.1|41865.1|20
1654849630000|2022-06-10 08:27:10|41903.7|41863.7|41903.7|41863.7|41903.7|41863.7|41903.7|41863.7|0
1654849650000|2022-06-10 08:27:30|41900.1|41860.1|41892.4|41852.4|41903.7|41863.7|41892.4|41852.4|1
1654849660000|2022-06-10 08:27:40|41893.7|41853.7|41892.4|41852.4|41893.7|41853.7|41892.4|41852.4|1
1654849680000|2022-06-10 08:28:00|||||||||1
1654849700000|2022-06-10 08:28:20|41885.1|41845.1|41885.1|41845.1|41885.1|41845.1|41885.1|41845.1|0
1654849720000|2022-06-10 08:28:40|41883.7|41843.7|41883.7|41843.7|41883.7|41843.7|41883.7|41843.7|0
1654849730000|2022-06-10 08:28:50|41885.1|41845.1|41885.1|41845.1|41885.1|41845.1|41885.1|41845.1|0
1654849740000|2022-06-10 08:29:00|41892.4|41852.4|41892.4|41852.4|41892.4|41852.4|41892.4|41852.4|0
1654849750000|2022-06-10 08:29:10|41891|41851|41882.4|41842.4|41891|41851|41882.4|41842.4|0
1654849760000|2022-06-10 08:29:20|41877.4|41837.4|41857|41817|41877.4|41837.4|41849.7|41809.7|5
1654849770000|2022-06-10 08:29:30|41864.3|41824.3|41864.3|41824.3|41864.3|41824.3|41864.3|41824.3|0
1654849780000|2022-06-10 08:29:40|41860.7|41820.7|41843|41803|41860.7|41820.7|41843|41803|4
1654849790000|2022-06-10 08:29:50|41841.6|41801.6|41841.6|41801.6|41841.6|41801.6|41841.6|41801.6|0
1654849800000|2022-06-10 08:30:00|41844.3|41804.3|41851.6|41811.6|41851.6|41811.6|41844.3|41804.3|3
1654849810000|2022-06-10 08:30:10|41853|41813|41853|41813|41853|41813|41853|41813|0
1654849830000|2022-06-10 08:30:30|41835.3|41795.3|41836.6|41796.6|41836.6|41796.6|41835.3|41795.3|2
1654849850000|2022-06-10 08:30:50|41838|41798|41838|41798|41838|41798|41838|41798|1
1654849860000|2022-06-10 08:31:00|41841.6|41801.6|41838|41798|41841.6|41801.6|41838|41798|1
1654849870000|2022-06-10 08:31:10|41836.6|41796.6|41834|41794|41836.6|41796.6|41834|41794|1
1654849880000|2022-06-10 08:31:20|41832.6|41792.6|41832.6|41792.6|41832.6|41792.6|41832.6|41792.6|1
1654849900000|2022-06-10 08:31:40|41833.9|41793.9|41841.3|41801.3|41841.3|41801.3|41833.9|41793.9|1
1654849910000|2022-06-10 08:31:50|41837.6|41797.6|41838.9|41798.9|41838.9|41798.9|41837.6|41797.6|0
1654849920000|2022-06-10 08:32:00|41842.6|41802.6|41832.6|41792.6|41842.6|41802.6|41832.6|41792.6|0
1654849950000|2022-06-10 08:32:30|41827.6|41787.6|41832.6|41792.6|41832.6|41792.6|41827.6|41787.6|1
1654849960000|2022-06-10 08:32:40|41835.3|41795.3|41835.3|41795.3|41835.3|41795.3|41835.3|41795.3|2
1654849980000|2022-06-10 08:33:00|41833.9|41793.9|41832.6|41792.6|41833.9|41793.9|41832.6|41792.6|0
1654850070000|2022-06-10 08:34:30|41819.9|41779.9|41819.9|41779.9|41823.6|41783.6|41819.9|41779.9|3
1654850080000|2022-06-10 08:34:40|41824.9|41784.9|41824.9|41784.9|41826.2|41786.2|41824.9|41784.9|1
1654850100000|2022-06-10 08:35:00|41823.5|41783.5|41823.5|41783.5|41823.5|41783.5|41819.9|41779.9|0
1654850140000|2022-06-10 08:35:40|41819.9|41779.9|41829.9|41789.9|41829.9|41789.9|41819.9|41779.9|0
1654850150000|2022-06-10 08:35:50|41833.5|41793.5|41823.5|41783.5|41833.5|41793.5|41823.5|41783.5|0
1654850180000|2022-06-10 08:36:20|41824.9|41784.9|41824.9|41784.9|41824.9|41784.9|41824.9|41784.9|0
1654850190000|2022-06-10 08:36:30|41823.5|41783.5|41823.5|41783.5|41823.5|41783.5|41823.5|41783.5|0
1654850200000|2022-06-10 08:36:40|41819.9|41779.9|41819.9|41779.9|41819.9|41779.9|41819.9|41779.9|0
1654850210000|2022-06-10 08:36:50|41823.5|41783.5|41823.5|41783.5|41823.5|41783.5|41823.5|41783.5|8
1654850220000|2022-06-10 08:37:00|41819.9|41779.9|41804.9|41764.9|41819.9|41779.9|41801.2|41761.2|12
1654850230000|2022-06-10 08:37:10|41801.2|41761.2|41846.2|41806.2|41848.9|41808.9|41801.2|41761.2|3
1654850280000|2022-06-10 08:38:00|41844.9|41804.9|41846.2|41806.2|41846.2|41806.2|41844.9|41804.9|0
1654850330000|2022-06-10 08:38:50|41847.5|41807.5|41846.2|41806.2|41847.5|41807.5|41846.2|41806.2|0
1654850340000|2022-06-10 08:39:00|41844.8|41804.8|41844.8|41804.8|41844.8|41804.8|41843.5|41803.5|0
1654850420000|2022-06-10 08:40:20|41846.2|41806.2|41844.8|41804.8|41846.2|41806.2|41844.8|41804.8|0
1654850450000|2022-06-10 08:40:50|41849.8|41809.8|41849.8|41809.8|41849.8|41809.8|41849.8|41809.8|0
1654850460000|2022-06-10 08:41:00|41846.2|41806.2|41844.8|41804.8|41846.2|41806.2|41844.8|41804.8|0
1654850470000|2022-06-10 08:41:10|41841.1|41801.1|41841.1|41801.1|41841.1|41801.1|41841.1|41801.1|0
1654850480000|2022-06-10 08:41:20|41846.1|41806.1|41844.8|41804.8|41846.1|41806.1|41844.8|41804.8|0
1654850490000|2022-06-10 08:41:30|41846.1|41806.1|41849.8|41809.8|41849.8|41809.8|41846.1|41806.1|0
1654850540000|2022-06-10 08:42:20|41859.8|41819.8|41854.8|41814.8|41859.8|41819.8|41854.8|41814.8|1
1654850560000|2022-06-10 08:42:40|41856.1|41816.1|41859.8|41819.8|41859.8|41819.8|41856.1|41816.1|0
1654850580000|2022-06-10 08:43:00|41858.4|41818.4|41854.8|41814.8|41858.4|41818.4|41854.8|41814.8|0
1654850720000|2022-06-10 08:45:20|41863.4|41823.4|41863.4|41823.4|41863.4|41823.4|41863.4|41823.4|0
1654850730000|2022-06-10 08:45:30|41864.8|41824.8|41863.4|41823.4|41864.8|41824.8|41863.4|41823.4|0
1654850740000|2022-06-10 08:45:40|41864.8|41824.8|41867.1|41827.1|41868.4|41828.4|41864.8|41824.8|0
1654850760000|2022-06-10 08:46:00|41863.4|41823.4|41873.4|41833.4|41873.4|41833.4|41863.4|41823.4|1
1654850770000|2022-06-10 08:46:10|41868.4|41828.4|41864.7|41824.7|41868.4|41828.4|41863.4|41823.4|0
1654850790000|2022-06-10 08:46:30|41859.7|41819.7|41863.4|41823.4|41863.4|41823.4|41859.7|41819.7|8
1654850890000|2022-06-10 08:48:10|41869.7|41829.7|41872|41832|41873.4|41833.4|41869.7|41829.7|2
1654850900000|2022-06-10 08:48:20|41864.7|41824.7|41863.4|41823.4|41864.7|41824.7|41863.4|41823.4|0
1654850920000|2022-06-10 08:48:40|41866.1|41826.1|41866.1|41826.1|41866.1|41826.1|41866.1|41826.1|0
1654850930000|2022-06-10 08:48:50|41873.4|41833.4|41873.4|41833.4|41873.4|41833.4|41873.4|41833.4|0
1654850960000|2022-06-10 08:49:20|41864.7|41824.7|41864.7|41824.7|41864.7|41824.7|41864.7|41824.7|0
1654850970000|2022-06-10 08:49:30|41866|41826|41866|41826|41866|41826|41866|41826|0
1654850980000|2022-06-10 08:49:40|41872|41832|41873.4|41833.4|41873.4|41833.4|41872|41832|0
1654851000000|2022-06-10 08:50:00|41872|41832|41864.7|41824.7|41873.4|41833.4|41864.7|41824.7|0
1654851060000|2022-06-10 08:51:00|41857|41817|41857|41817|41857|41817|41857|41817|1
1654851140000|2022-06-10 08:52:20|41862|41822|41862|41822|41865.7|41825.7|41862|41822|0
1654851150000|2022-06-10 08:52:30|41865.7|41825.7|41867|41827|41868.3|41828.3|41862|41822|2
1654851180000|2022-06-10 08:53:00|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|1
1654851240000|2022-06-10 08:54:00|41867|41827|41868.3|41828.3|41868.3|41828.3|41867|41827|0
1654851290000|2022-06-10 08:54:50|41858.3|41818.3|41858.3|41818.3|41858.3|41818.3|41858.3|41818.3|1
1654851300000|2022-06-10 08:55:00|41857|41817|41853.3|41813.3|41857|41817|41853.3|41813.3|0
1654851310000|2022-06-10 08:55:10|41849.6|41809.6|41849.6|41809.6|41849.6|41809.6|41849.6|41809.6|0
1654851340000|2022-06-10 08:55:40|41853.3|41813.3|41853.3|41813.3|41853.3|41813.3|41853.3|41813.3|0
1654851400000|2022-06-10 08:56:40|41848.3|41808.3|41848.3|41808.3|41848.3|41808.3|41848.3|41808.3|0
1654851420000|2022-06-10 08:57:00|41853.3|41813.3|41849.6|41809.6|41853.3|41813.3|41849.6|41809.6|2
1654851430000|2022-06-10 08:57:10|41848.3|41808.3|41848.3|41808.3|41848.3|41808.3|41848.3|41808.3|0
1654851470000|2022-06-10 08:57:50|||||||||1
1654851550000|2022-06-10 08:59:10|41848.2|41808.2|41829.6|41789.6|41848.2|41808.2|41816.9|41776.9|6
1654851560000|2022-06-10 08:59:20|41834.6|41794.6|41849.6|41809.6|41849.6|41809.6|41834.6|41794.6|2
1654851570000|2022-06-10 08:59:30|41845.9|41805.9|41835.9|41795.9|41845.9|41805.9|41835.9|41795.9|0
1654851600000|2022-06-10 09:00:00|41834.6|41794.6|41833.2|41793.2|41835.9|41795.9|41833.2|41793.2|1
1654851610000|2022-06-10 09:00:10|41834.6|41794.6|41835.9|41795.9|41835.9|41795.9|41834.6|41794.6|0
1654851650000|2022-06-10 09:00:50|41834.6|41794.6|41835.9|41795.9|41835.9|41795.9|41834.6|41794.6|1
1654851660000|2022-06-10 09:01:00|41834.6|41794.6|41834.6|41794.6|41834.6|41794.6|41833.2|41793.2|0
1654851670000|2022-06-10 09:01:10|41833.2|41793.2|41835.9|41795.9|41835.9|41795.9|41833.2|41793.2|0
1654851710000|2022-06-10 09:01:50|41839.6|41799.6|41855.9|41815.9|41860.9|41820.9|41839.6|41799.6|2
1654851720000|2022-06-10 09:02:00|41859.6|41819.6|41855.9|41815.9|41859.6|41819.6|41855.9|41815.9|0
1654851730000|2022-06-10 09:02:10|41859.5|41819.5|41859.5|41819.5|41859.5|41819.5|41859.5|41819.5|0
1654851740000|2022-06-10 09:02:20|41854.5|41814.5|41859.5|41819.5|41862.2|41822.2|41854.5|41814.5|7
1654851750000|2022-06-10 09:02:30|41860.9|41820.9|41859.5|41819.5|41860.9|41820.9|41859.5|41819.5|0
1654851760000|2022-06-10 09:02:40|41855.9|41815.9|41855.9|41815.9|41855.9|41815.9|41855.9|41815.9|0
1654851810000|2022-06-10 09:03:30|||||||||1
1654851840000|2022-06-10 09:04:00|41854.5|41814.5|41854.5|41814.5|41854.5|41814.5|41854.5|41814.5|0
1654851900000|2022-06-10 09:05:00|41849.5|41809.5|41840.8|41800.8|41849.5|41809.5|41840.8|41800.8|1
1654851920000|2022-06-10 09:05:20|41842.2|41802.2|41842.2|41802.2|41842.2|41802.2|41842.2|41802.2|0
1654851990000|2022-06-10 09:06:30|41840.8|41800.8|41842.2|41802.2|41842.2|41802.2|41840.8|41800.8|0
1654852050000|2022-06-10 09:07:30|41840.8|41800.8|41837.2|41797.2|41840.8|41800.8|41837.2|41797.2|0
1654852060000|2022-06-10 09:07:40|41832.2|41792.2|41848.5|41808.5|41848.5|41808.5|41832.2|41792.2|2
1654852070000|2022-06-10 09:07:50|41854.8|41814.8|41858.5|41818.5|41860.8|41820.8|41854.8|41814.8|1
1654852080000|2022-06-10 09:08:00|41857.1|41817.1|41853.5|41813.5|41857.1|41817.1|41853.5|41813.5|0
1654852110000|2022-06-10 09:08:30|41848.5|41808.5|41848.5|41808.5|41848.5|41808.5|41847.1|41807.1|2
1654852120000|2022-06-10 09:08:40|41844.8|41804.8|41844.8|41804.8|41844.8|41804.8|41844.8|41804.8|0
1654852130000|2022-06-10 09:08:50|41843.5|41803.5|41844.8|41804.8|41844.8|41804.8|41843.5|41803.5|2
1654852160000|2022-06-10 09:09:20|41843.5|41803.5|41843.5|41803.5|41843.5|41803.5|41843.5|41803.5|0
1654852170000|2022-06-10 09:09:30|41844.8|41804.8|41844.8|41804.8|41844.8|41804.8|41844.8|41804.8|0
1654852180000|2022-06-10 09:09:40|41843.5|41803.5|41844.8|41804.8|41844.8|41804.8|41843.5|41803.5|0
1654852190000|2022-06-10 09:09:50|41843.5|41803.5|41844.8|41804.8|41844.8|41804.8|41843.5|41803.5|0
1654852200000|2022-06-10 09:10:00|41843.5|41803.5|41843.5|41803.5|41844.8|41804.8|41843.5|41803.5|0
1654852230000|2022-06-10 09:10:30|41842.1|41802.1|41837.1|41797.1|41842.1|41802.1|41837.1|41797.1|0
1654852240000|2022-06-10 09:10:40|41832.1|41792.1|41844.8|41804.8|41844.8|41804.8|41832.1|41792.1|2
1654852290000|2022-06-10 09:11:30|41843.4|41803.4|41844.8|41804.8|41844.8|41804.8|41843.4|41803.4|1
1654852300000|2022-06-10 09:11:40|41843.4|41803.4|41844.8|41804.8|41844.8|41804.8|41843.4|41803.4|0
1654852320000|2022-06-10 09:12:00|41843.4|41803.4|41835.8|41795.8|41843.4|41803.4|41835.8|41795.8|1
1654852350000|2022-06-10 09:12:30|41837.1|41797.1|41835.8|41795.8|41837.1|41797.1|41835.8|41795.8|0
1654852380000|2022-06-10 09:13:00|41835.7|41795.7|41835.7|41795.7|41835.7|41795.7|41835.7|41795.7|0
1654852410000|2022-06-10 09:13:30|41837.1|41797.1|41838.4|41798.4|41838.4|41798.4|41837.1|41797.1|1
1654852420000|2022-06-10 09:13:40|41841.1|41801.1|41844.7|41804.7|41844.7|41804.7|41841.1|41801.1|0
1654852430000|2022-06-10 09:13:50|41843.4|41803.4|41838.4|41798.4|41843.4|41803.4|41835.7|41795.7|1
1654852440000|2022-06-10 09:14:00|41844.7|41804.7|41844.7|41804.7|41844.7|41804.7|41843.4|41803.4|0
1654852450000|2022-06-10 09:14:10|41854.7|41814.7|41864.7|41824.7|41864.7|41824.7|41854.7|41814.7|2
1654852500000|2022-06-10 09:15:00|41859.7|41819.7|41859.7|41819.7|41859.7|41819.7|41859.7|41819.7|0
1654852550000|2022-06-10 09:15:50|41863.4|41823.4|41863.4|41823.4|41863.4|41823.4|41863.4|41823.4|0
1654852560000|2022-06-10 09:16:00|41864.7|41824.7|41862|41822|41864.7|41824.7|41862|41822|3
1654852570000|2022-06-10 09:16:10|41854.7|41814.7|41854.7|41814.7|41854.7|41814.7|41854.7|41814.7|0
1654852620000|2022-06-10 09:17:00|41853.4|41813.4|41853.4|41813.4|41853.4|41813.4|41853.4|41813.4|0
1654852630000|2022-06-10 09:17:10|41852|41812|41852|41812|41852|41812|41852|41812|0
1654852650000|2022-06-10 09:17:30|41848.4|41808.4|41848.4|41808.4|41848.4|41808.4|41848.4|41808.4|0
1654852680000|2022-06-10 09:18:00|41844.7|41804.7|41838.4|41798.4|41844.7|41804.7|41838.4|41798.4|1
1654852710000|2022-06-10 09:18:30|41839.7|41799.7|41839.7|41799.7|41839.7|41799.7|41839.7|41799.7|0
1654852720000|2022-06-10 09:18:40|41843.3|41803.3|41843.3|41803.3|41843.3|41803.3|41843.3|41803.3|0
1654852730000|2022-06-10 09:18:50|41842|41802|41838.3|41798.3|41842|41802|41838.3|41798.3|0
1654852740000|2022-06-10 09:19:00|41839.7|41799.7|41843.3|41803.3|41843.3|41803.3|41839.7|41799.7|0
1654852750000|2022-06-10 09:19:10|41842|41802|41837|41797|41842|41802|41837|41797|0
1654852760000|2022-06-10 09:19:20|||||||||1
1654852790000|2022-06-10 09:19:50|41839.7|41799.7|41843.3|41803.3|41843.3|41803.3|41839.7|41799.7|2
1654852800000|2022-06-10 09:20:00|41839.7|41799.7|41864.7|41824.7|41864.7|41824.7|41839.7|41799.7|6
1654852810000|2022-06-10 09:20:10|41863.3|41823.3|41863.3|41823.3|41863.3|41823.3|41863.3|41823.3|0
1654852860000|2022-06-10 09:21:00|41862|41822|41862|41822|41862|41822|41862|41822|0
1654852870000|2022-06-10 09:21:10|41854.7|41814.7|41854.7|41814.7|41854.7|41814.7|41854.7|41814.7|0
1654852890000|2022-06-10 09:21:30|41854.6|41814.6|41858.3|41818.3|41863.3|41823.3|41854.6|41814.6|0
1654852900000|2022-06-10 09:21:40|41857|41817|41853.3|41813.3|41857|41817|41853.3|41813.3|0
1654852910000|2022-06-10 09:21:50|41857|41817|41847|41807|41857|41817|41843.3|41803.3|2
1654852920000|2022-06-10 09:22:00|41839.6|41799.6|41839.6|41799.6|41839.6|41799.6|41839.6|41799.6|1
1654852950000|2022-06-10 09:22:30|||||||||1
1654852960000|2022-06-10 09:22:40|41857.3|41817.3|41857.3|41817.3|41857.3|41817.3|41857.3|41817.3|5
1654852980000|2022-06-10 09:23:00|41856|41816|41857.3|41817.3|41857.3|41817.3|41856|41816|0
1654853020000|2022-06-10 09:23:40|41856|41816|41866|41826|41866|41826|41846|41806|2
1654853040000|2022-06-10 09:24:00|41857.3|41817.3|41856|41816|41857.3|41817.3|41856|41816|0
1654853050000|2022-06-10 09:24:10|41854.6|41814.6|41847.3|41807.3|41854.6|41814.6|41847.3|41807.3|1
1654853060000|2022-06-10 09:24:20|41845.9|41805.9|41845.9|41805.9|41845.9|41805.9|41845.9|41805.9|0
1654853070000|2022-06-10 09:24:30|41849.6|41809.6|41850.9|41810.9|41850.9|41810.9|41849.6|41809.6|1
1654853080000|2022-06-10 09:24:40|41847.3|41807.3|41847.3|41807.3|41847.3|41807.3|41847.3|41807.3|0
1654853220000|2022-06-10 09:27:00|41850.9|41810.9|41850.9|41810.9|41850.9|41810.9|41850.9|41810.9|0
1654853230000|2022-06-10 09:27:10|41855.9|41815.9|41859.6|41819.6|41859.6|41819.6|41855.9|41815.9|0
1654853270000|2022-06-10 09:27:50|41865.9|41825.9|41860.9|41820.9|41865.9|41825.9|41857.2|41817.2|1
1654853320000|2022-06-10 09:28:40|41859.6|41819.6|41859.6|41819.6|41859.6|41819.6|41859.6|41819.6|0
1654853330000|2022-06-10 09:28:50|41860.9|41820.9|41860.9|41820.9|41860.9|41820.9|41860.9|41820.9|0
1654853340000|2022-06-10 09:29:00|41859.6|41819.6|41860.9|41820.9|41860.9|41820.9|41859.6|41819.6|0
1654853370000|2022-06-10 09:29:30|41859.5|41819.5|41860.9|41820.9|41860.9|41820.9|41859.5|41819.5|0
1654853380000|2022-06-10 09:29:40|41855.9|41815.9|41855.9|41815.9|41855.9|41815.9|41855.9|41815.9|0
1654853390000|2022-06-10 09:29:50|41859.5|41819.5|41860.9|41820.9|41860.9|41820.9|41859.5|41819.5|0
1654853400000|2022-06-10 09:30:00|41859.5|41819.5|41850.9|41810.9|41860.9|41820.9|41850.9|41810.9|1
1654853420000|2022-06-10 09:30:20|41847.2|41807.2|41847.2|41807.2|41847.2|41807.2|41847.2|41807.2|1
1654853430000|2022-06-10 09:30:30|41850.9|41810.9|41850.9|41810.9|41850.9|41810.9|41850.9|41810.9|0
1654853450000|2022-06-10 09:30:50|41860.9|41820.9|41860.9|41820.9|41860.9|41820.9|41860.9|41820.9|0
1654853460000|2022-06-10 09:31:00|41859.5|41819.5|41859.5|41819.5|41859.5|41819.5|41859.5|41819.5|0
1654853510000|2022-06-10 09:31:50|41855.9|41815.9|41855.9|41815.9|41855.9|41815.9|41855.9|41815.9|0
1654853520000|2022-06-10 09:32:00|41854.5|41814.5|41847.2|41807.2|41854.5|41814.5|41847.2|41807.2|0
1654853530000|2022-06-10 09:32:10|41843.5|41803.5|41847.2|41807.2|41847.2|41807.2|41843.5|41803.5|0
1654853570000|2022-06-10 09:32:50|||||||||1
1654853640000|2022-06-10 09:34:00|||||||||1
1654853670000|2022-06-10 09:34:30|41840.8|41800.8|41840.8|41800.8|41840.8|41800.8|41840.8|41800.8|0
1654853700000|2022-06-10 09:35:00|41839.5|41799.5|41852.1|41812.1|41852.1|41812.1|41835.8|41795.8|4
1654853720000|2022-06-10 09:35:20|41850.8|41810.8|41850.8|41810.8|41850.8|41810.8|41849.5|41809.5|2
1654853750000|2022-06-10 09:35:50|41849.5|41809.5|41847.1|41807.1|41849.5|41809.5|41845.8|41805.8|0
1654853790000|2022-06-10 09:36:30|41845.8|41805.8|41847.1|41807.1|41847.1|41807.1|41845.8|41805.8|0
1654853800000|2022-06-10 09:36:40|41852.1|41812.1|41852.1|41812.1|41852.1|41812.1|41852.1|41812.1|0
1654853810000|2022-06-10 09:36:50|41858.5|41818.5|41858.5|41818.5|41858.5|41818.5|41858.5|41818.5|2
1654853820000|2022-06-10 09:37:00|41882.1|41842.1|41880.8|41840.8|41887.1|41847.1|41880.8|41840.8|2
1654853900000|2022-06-10 09:38:20|||||||||12
1654853920000|2022-06-10 09:38:40|41882.1|41842.1|41890.8|41850.8|41890.8|41850.8|41882.1|41842.1|0
1654853940000|2022-06-10 09:39:00|41889.4|41849.4|41889.4|41849.4|41890.8|41850.8|41889.4|41849.4|0
1654853950000|2022-06-10 09:39:10|41885.8|41845.8|41890.8|41850.8|41890.8|41850.8|41885.8|41845.8|0
1654853960000|2022-06-10 09:39:20|41885.8|41845.8|41890.8|41850.8|41890.8|41850.8|41885.8|41845.8|0
1654853970000|2022-06-10 09:39:30|41889.4|41849.4|41885.8|41845.8|41889.4|41849.4|41885.8|41845.8|0
1654853990000|2022-06-10 09:39:50|41882.1|41842.1|41882.1|41842.1|41887.1|41847.1|41882.1|41842.1|0
1654854000000|2022-06-10 09:40:00|41885.7|41845.7|41882.1|41842.1|41885.7|41845.7|41882.1|41842.1|0
1654854090000|2022-06-10 09:41:30|41892.1|41852.1|41900.7|41860.7|41900.7|41860.7|41892.1|41852.1|3
1654854100000|2022-06-10 09:41:40|41905.7|41865.7|41902.1|41862.1|41905.7|41865.7|41902.1|41862.1|5
1654854120000|2022-06-10 09:42:00|41905.7|41865.7|41905.7|41865.7|41905.7|41865.7|41905.7|41865.7|1
1654854180000|2022-06-10 09:43:00|41904.4|41864.4|41899.4|41859.4|41904.4|41864.4|41899.4|41859.4|2
1654854190000|2022-06-10 09:43:10|41895.7|41855.7|41897|41857|41900.7|41860.7|41895.7|41855.7|0
1654854200000|2022-06-10 09:43:20|41895.7|41855.7|41895.7|41855.7|41897|41857|41895.7|41855.7|0
1654854210000|2022-06-10 09:43:30|41897|41857|41900.7|41860.7|41900.7|41860.7|41897|41857|0
1654854220000|2022-06-10 09:43:40|41897|41857|41897|41857|41897|41857|41897|41857|0
1654854230000|2022-06-10 09:43:50|41899.4|41859.4|41897|41857|41899.4|41859.4|41895.7|41855.7|0
1654854240000|2022-06-10 09:44:00|41895.7|41855.7|41900.7|41860.7|41900.7|41860.7|41895.7|41855.7|0
1654854250000|2022-06-10 09:44:10|41902|41862|41910.7|41870.7|41910.7|41870.7|41902|41862|1
1654854410000|2022-06-10 09:46:50|||||||||1
1654854420000|2022-06-10 09:47:00|41909.3|41869.3|41909.3|41869.3|41910.7|41870.7|41909.3|41869.3|0
1654854430000|2022-06-10 09:47:10|41893|41853|41891.7|41851.7|41893|41853|41890.3|41850.3|2
1654854440000|2022-06-10 09:47:20|41890.3|41850.3|41890.3|41850.3|41891.7|41851.7|41890.3|41850.3|0
1654854450000|2022-06-10 09:47:30|41886.6|41846.6|41886.6|41846.6|41886.6|41846.6|41886.6|41846.6|0
1654854480000|2022-06-10 09:48:00|||||||||2
1654854500000|2022-06-10 09:48:20|41894|41854|41900.3|41860.3|41900.3|41860.3|41894|41854|3
1654854510000|2022-06-10 09:48:30|41910.3|41870.3|41911.6|41871.6|41920.3|41880.3|41910.3|41870.3|3
1654854530000|2022-06-10 09:48:50|41910.3|41870.3|41910.3|41870.3|41910.3|41870.3|41910.3|41870.3|0
1654854570000|2022-06-10 09:49:30|41900.3|41860.3|41900.3|41860.3|41900.3|41860.3|41900.3|41860.3|1
1654854600000|2022-06-10 09:50:00|41890.3|41850.3|41893.9|41853.9|41893.9|41853.9|41890.3|41850.3|1
1654854610000|2022-06-10 09:50:10|41890.3|41850.3|41896.3|41856.3|41896.3|41856.3|41890.3|41850.3|2
1654854620000|2022-06-10 09:50:20|41876.3|41836.3|41872.6|41832.6|41876.3|41836.3|41872.6|41832.6|6
1654854630000|2022-06-10 09:50:30|41876.3|41836.3|41881.3|41841.3|41881.3|41841.3|41876.3|41836.3|0
1654854640000|2022-06-10 09:50:40|41884.9|41844.9|41896.3|41856.3|41897.6|41857.6|41884.9|41844.9|2
1654854660000|2022-06-10 09:51:00|41891.3|41851.3|41896.3|41856.3|41896.3|41856.3|41891.3|41851.3|0
1654854710000|2022-06-10 09:51:50|41899.9|41859.9|41904.9|41864.9|41906.3|41866.3|41899.9|41859.9|1
1654854720000|2022-06-10 09:52:00|41898.6|41858.6|41896.3|41856.3|41898.6|41858.6|41887.6|41847.6|14
1654854740000|2022-06-10 09:52:20|41896.2|41856.2|41894.9|41854.9|41896.2|41856.2|41894.9|41854.9|6
1654854750000|2022-06-10 09:52:30|||||||||1
1654854760000|2022-06-10 09:52:40|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|41887.6|41847.6|0
1654854780000|2022-06-10 09:53:00|41886.2|41846.2|41883.6|41843.6|41886.2|41846.2|41883.6|41843.6|10
1654854790000|2022-06-10 09:53:10|41882.2|41842.2|41863.6|41823.6|41882.2|41842.2|41858.6|41818.6|2
1654854800000|2022-06-10 09:53:20|41854.9|41814.9|41873.6|41833.6|41873.6|41833.6|41854.9|41814.9|6
1654854820000|2022-06-10 09:53:40|41872.2|41832.2|41868.6|41828.6|41872.2|41832.2|41868.6|41828.6|0
1654854830000|2022-06-10 09:53:50|41864.9|41824.9|41863.6|41823.6|41864.9|41824.9|41859.9|41819.9|1
1654854850000|2022-06-10 09:54:10|41864.9|41824.9|41873.6|41833.6|41873.6|41833.6|41864.9|41824.9|0
1654854860000|2022-06-10 09:54:20|41847.2|41807.2|41847.2|41807.2|41847.2|41807.2|41847.2|41807.2|9
1654854870000|2022-06-10 09:54:30|41850.9|41810.9|41850.9|41810.9|41850.9|41810.9|41850.9|41810.9|0
1654854880000|2022-06-10 09:54:40|41847.2|41807.2|41847.2|41807.2|41847.2|41807.2|41847.2|41807.2|0
1654854890000|2022-06-10 09:54:50|41837.2|41797.2|41837.2|41797.2|41837.2|41797.2|41837.2|41797.2|0
1654854900000|2022-06-10 09:55:00|41835.9|41795.9|41822.2|41782.2|41835.9|41795.9|41822.2|41782.2|4
1654854910000|2022-06-10 09:55:10|41832.2|41792.2|41829.9|41789.9|41835.9|41795.9|41829.9|41789.9|1
1654854920000|2022-06-10 09:55:20|41838.5|41798.5|41837.2|41797.2|41838.5|41798.5|41837.2|41797.2|0
1654854940000|2022-06-10 09:55:40|41833.5|41793.5|41833.5|41793.5|41833.5|41793.5|41833.5|41793.5|0
1654854950000|2022-06-10 09:55:50|41832.2|41792.2|41827.2|41787.2|41832.2|41792.2|41827.2|41787.2|3
1654854970000|2022-06-10 09:56:10|41822.2|41782.2|41811.2|41771.2|41822.2|41782.2|41811.2|41771.2|5
1654854980000|2022-06-10 09:56:20|41814.9|41774.9|41819.9|41779.9|41819.9|41779.9|41814.9|41774.9|2
1654854990000|2022-06-10 09:56:30|41824.9|41784.9|41826.2|41786.2|41826.2|41786.2|41824.9|41784.9|0
1654855010000|2022-06-10 09:56:50|41829.9|41789.9|41826.2|41786.2|41829.9|41789.9|41826.2|41786.2|0
1654855020000|2022-06-10 09:57:00|41824.9|41784.9|41822.5|41782.5|41826.2|41786.2|41821.2|41781.2|1
1654855030000|2022-06-10 09:57:10|41824.9|41784.9|41816.2|41776.2|41824.9|41784.9|41816.2|41776.2|6
1654855040000|2022-06-10 09:57:20|41811.2|41771.2|41816.2|41776.2|41816.2|41776.2|41811.2|41771.2|1
1654855050000|2022-06-10 09:57:30|41819.9|41779.9|41819.8|41779.8|41819.9|41779.9|41819.8|41779.8|1
1654855070000|2022-06-10 09:57:50|41816.2|41776.2|41819.8|41779.8|41819.8|41779.8|41816.2|41776.2|0
1654855080000|2022-06-10 09:58:00|41823.5|41783.5|41822.2|41782.2|41823.5|41783.5|41822.2|41782.2|3
1654855090000|2022-06-10 09:58:10|||||||||3
1654855100000|2022-06-10 09:58:20|41825.8|41785.8|41833.5|41793.5|41837.2|41797.2|41825.8|41785.8|3
1654855110000|2022-06-10 09:58:30|41837.2|41797.2|41837.2|41797.2|41842.2|41802.2|41837.2|41797.2|1
1654855120000|2022-06-10 09:58:40|41833.5|41793.5|41833.5|41793.5|41837.2|41797.2|41833.5|41793.5|0
1654855130000|2022-06-10 09:58:50|41829.8|41789.8|41838.5|41798.5|41838.5|41798.5|41828.5|41788.5|8
1654855140000|2022-06-10 09:59:00|41833.5|41793.5|41827.2|41787.2|41833.5|41793.5|41827.2|41787.2|2
1654855150000|2022-06-10 09:59:10|41823.5|41783.5|41823.5|41783.5|41823.5|41783.5|41823.5|41783.5|0
1654855190000|2022-06-10 09:59:50|||||||||1
1654855220000|2022-06-10 10:00:20|41824.8|41784.8|41829.8|41789.8|41829.8|41789.8|41824.8|41784.8|0
1654855250000|2022-06-10 10:00:50|41828.5|41788.5|41833.5|41793.5|41833.5|41793.5|41828.5|41788.5|0
1654855260000|2022-06-10 10:01:00|41829.8|41789.8|41827.1|41787.1|41829.8|41789.8|41827.1|41787.1|1
1654855270000|2022-06-10 10:01:10|41823.5|41783.5|41823.5|41783.5|41823.5|41783.5|41823.5|41783.5|0
1654855310000|2022-06-10 10:01:50|41818.5|41778.5|41814.8|41774.8|41818.5|41778.5|41814.8|41774.8|2
1654855320000|2022-06-10 10:02:00|41818.5|41778.5|41818.5|41778.5|41818.5|41778.5|41818.5|41778.5|5
1654855330000|2022-06-10 10:02:10|41819.8|41779.8|41819.8|41779.8|41819.8|41779.8|41819.8|41779.8|0
1654855380000|2022-06-10 10:03:00|||||||||1
1654855390000|2022-06-10 10:03:10|41818.4|41778.4|41818.4|41778.4|41818.4|41778.4|41818.4|41778.4|0
1654855400000|2022-06-10 10:03:20|41829.8|41789.8|41829.8|41789.8|41829.8|41789.8|41829.8|41789.8|1
1654855430000|2022-06-10 10:03:50|41834.8|41794.8|41834.8|41794.8|41834.8|41794.8|41834.8|41794.8|0
1654855440000|2022-06-10 10:04:00|41838.4|41798.4|41829.8|41789.8|41838.4|41798.4|41829.8|41789.8|0
1654855450000|2022-06-10 10:04:10|41823.4|41783.4|41823.4|41783.4|41823.4|41783.4|41823.4|41783.4|1
1654855500000|2022-06-10 10:05:00|41818.4|41778.4|41818.4|41778.4|41818.4|41778.4|41818.4|41778.4|2
1654855530000|2022-06-10 10:05:30|41819.8|41779.8|41819.8|41779.8|41819.8|41779.8|41819.8|41779.8|1
1654855540000|2022-06-10 10:05:40|41823.4|41783.4|41823.4|41783.4|41823.4|41783.4|41823.4|41783.4|0
1654855550000|2022-06-10 10:05:50|41833.4|41793.4|41833.4|41793.4|41833.4|41793.4|41833.4|41793.4|0
1654855560000|2022-06-10 10:06:00|41829.7|41789.7|41829.7|41789.7|41829.7|41789.7|41828.4|41788.4|1
1654855570000|2022-06-10 10:06:10|41828.4|41788.4|41829.7|41789.7|41829.7|41789.7|41828.4|41788.4|0
1654855580000|2022-06-10 10:06:20|41828.4|41788.4|41828.4|41788.4|41828.4|41788.4|41828.4|41788.4|0
1654855590000|2022-06-10 10:06:30|41829.7|41789.7|41828.4|41788.4|41829.7|41789.7|41828.4|41788.4|0
1654855620000|2022-06-10 10:07:00|41823.4|41783.4|41828.4|41788.4|41833.4|41793.4|41822.1|41782.1|2
1654855630000|2022-06-10 10:07:10|41829.7|41789.7|41833.4|41793.4|41833.4|41793.4|41829.7|41789.7|0
1654855640000|2022-06-10 10:07:20|41832.1|41792.1|41833.4|41793.4|41833.4|41793.4|41832.1|41792.1|0
1654855680000|2022-06-10 10:08:00|41828.4|41788.4|41828.4|41788.4|41828.4|41788.4|41828.4|41788.4|1
1654855690000|2022-06-10 10:08:10|41829.7|41789.7|41829.7|41789.7|41829.7|41789.7|41829.7|41789.7|0
1654855740000|2022-06-10 10:09:00|41828.4|41788.4|41828.4|41788.4|41828.4|41788.4|41828.4|41788.4|1
1654855750000|2022-06-10 10:09:10|41823.4|41783.4|41823.4|41783.4|41823.4|41783.4|41823.4|41783.4|0
1654855770000|2022-06-10 10:09:30|41822|41782|41818.4|41778.4|41822|41782|41818.4|41778.4|0
1654855780000|2022-06-10 10:09:40|||||||||2
1654855800000|2022-06-10 10:10:00|||||||||2
1654855850000|2022-06-10 10:10:50|41833.4|41793.4|41824.7|41784.7|41833.4|41793.4|41823.4|41783.4|1
1654855860000|2022-06-10 10:11:00|41823.4|41783.4|41823.3|41783.3|41824.7|41784.7|41818.3|41778.3|2
1654855870000|2022-06-10 10:11:10|41824.7|41784.7|41829.7|41789.7|41829.7|41789.7|41824.7|41784.7|0
1654855890000|2022-06-10 10:11:30|41828.3|41788.3|41823.3|41783.3|41828.3|41788.3|41822|41782|1
1654855920000|2022-06-10 10:12:00|41824.7|41784.7|41828.3|41788.3|41828.3|41788.3|41824.7|41784.7|0
1654855940000|2022-06-10 10:12:20|41838.3|41798.3|41853.3|41813.3|41853.3|41813.3|41838.3|41798.3|4
1654855950000|2022-06-10 10:12:30|41858.3|41818.3|41849.7|41809.7|41858.3|41818.3|41849.7|41809.7|3
1654855970000|2022-06-10 10:12:50|41853.3|41813.3|41849.7|41809.7|41853.3|41813.3|41849.7|41809.7|0
1654855980000|2022-06-10 10:13:00|41844.7|41804.7|41848.3|41808.3|41849.7|41809.7|41843.3|41803.3|3
1654855990000|2022-06-10 10:13:10|41853.3|41813.3|41858.3|41818.3|41858.3|41818.3|41853.3|41813.3|1
1654856000000|2022-06-10 10:13:20|41863.3|41823.3|41868.3|41828.3|41868.3|41828.3|41859.7|41819.7|0
1654856010000|2022-06-10 10:13:30|41867|41827|41863.3|41823.3|41867|41827|41863.3|41823.3|0
1654856030000|2022-06-10 10:13:50|41856|41816|41858.3|41818.3|41858.3|41818.3|41856|41816|0
1654856070000|2022-06-10 10:14:30|41853.3|41813.3|41853.3|41813.3|41853.3|41813.3|41853.3|41813.3|0
1654856080000|2022-06-10 10:14:40|41852|41812|41843.3|41803.3|41852|41812|41838.3|41798.3|1
1654856090000|2022-06-10 10:14:50|41838.3|41798.3|41833.3|41793.3|41838.3|41798.3|41833.3|41793.3|0
1654856120000|2022-06-10 10:15:20|41829.6|41789.6|41829.6|41789.6|41829.6|41789.6|41829.6|41789.6|1
1654856150000|2022-06-10 10:15:50|41828.3|41788.3|41828.3|41788.3|41828.3|41788.3|41828.3|41788.3|0
1654856180000|2022-06-10 10:16:20|41827|41787|41823.3|41783.3|41827|41787|41823.3|41783.3|0
1654856190000|2022-06-10 10:16:30|41822|41782|41818.3|41778.3|41828.3|41788.3|41818.3|41778.3|1
1654856210000|2022-06-10 10:16:50|||||||||2
1654856220000|2022-06-10 10:17:00|||||||||1
1654856250000|2022-06-10 10:17:30|41822.3|41782.3|41834.6|41794.6|41834.6|41794.6|41822.3|41782.3|2
1654856270000|2022-06-10 10:17:50|41833.3|41793.3|41833.3|41793.3|41833.3|41793.3|41833.3|41793.3|0
1654856320000|2022-06-10 10:18:40|41829.6|41789.6|41829.6|41789.6|41829.6|41789.6|41829.6|41789.6|0
1654856360000|2022-06-10 10:19:20|41828.2|41788.2|41839.6|41799.6|41839.6|41799.6|41828.2|41788.2|1
1654856390000|2022-06-10 10:19:50|41833.2|41793.2|41833.2|41793.2|41833.2|41793.2|41833.2|41793.2|2
1654856400000|2022-06-10 10:20:00|||||||||2
1654856410000|2022-06-10 10:20:10|41831.9|41791.9|41849.6|41809.6|41849.6|41809.6|41831.9|41791.9|4
1654856420000|2022-06-10 10:20:20|41863.2|41823.2|41869.6|41829.6|41869.6|41829.6|41863.2|41823.2|3
1654856430000|2022-06-10 10:20:30|41878.2|41838.2|41883.2|41843.2|41883.2|41843.2|41878.2|41838.2|0
1654856460000|2022-06-10 10:21:00|41873.2|41833.2|41876.9|41836.9|41881.9|41841.9|41873.2|41833.2|6
1654856470000|2022-06-10 10:21:10|41873.2|41833.2|41873.2|41833.2|41873.2|41833.2|41873.2|41833.2|0
1654856500000|2022-06-10 10:21:40|41871.9|41831.9|41873.2|41833.2|41873.2|41833.2|41871.9|41831.9|1
1654856550000|2022-06-10 10:22:30|41874.5|41834.5|41879.5|41839.5|41879.5|41839.5|41874.5|41834.5|0
1654856580000|2022-06-10 10:23:00|41876.9|41836.9|41873.2|41833.2|41876.9|41836.9|41873.2|41833.2|3
1654856600000|2022-06-10 10:23:20|41883.2|41843.2|41883.2|41843.2|41883.2|41843.2|41883.2|41843.2|2
1654856610000|2022-06-10 10:23:30|41884.5|41844.5|41884.5|41844.5|41884.5|41844.5|41884.5|41844.5|0
1654856620000|2022-06-10 10:23:40|41893.2|41853.2|41899.5|41859.5|41899.5|41859.5|41893.2|41853.2|0
1654856640000|2022-06-10 10:24:00|41889.5|41849.5|41889.5|41849.5|41889.5|41849.5|41889.5|41849.5|0
1654856650000|2022-06-10 10:24:10|41888.2|41848.2|41898.2|41858.2|41898.2|41858.2|41888.2|41848.2|2
1654856660000|2022-06-10 10:24:20|41896.9|41856.9|41893.2|41853.2|41896.9|41856.9|41893.2|41853.2|0
1654856670000|2022-06-10 10:24:30|41891.9|41851.9|41893.2|41853.2|41893.2|41853.2|41891.9|41851.9|1
1654856680000|2022-06-10 10:24:40|41889.5|41849.5|41899.5|41859.5|41899.5|41859.5|41889.5|41849.5|0
1654856690000|2022-06-10 10:24:50|41898.2|41858.2|41867.2|41827.2|41898.2|41858.2|41867.2|41827.2|3
1654856700000|2022-06-10 10:25:00|41860.8|41820.8|41862.2|41822.2|41862.2|41822.2|41857.2|41817.2|6
1654856710000|2022-06-10 10:25:10|41869.5|41829.5|41843.5|41803.5|41869.5|41829.5|41843.5|41803.5|4
1654856720000|2022-06-10 10:25:20|41838.5|41798.5|41838.5|41798.5|41838.5|41798.5|41838.5|41798.5|2
1654856740000|2022-06-10 10:25:40|||||||||1
1654856750000|2022-06-10 10:25:50|41839.8|41799.8|41869.5|41829.5|41870.8|41830.8|41839.8|41799.8|1
1654856760000|2022-06-10 10:26:00|41868.2|41828.2|41859.5|41819.5|41868.2|41828.2|41859.5|41819.5|10
1654856810000|2022-06-10 10:26:50|41853.2|41813.2|41849.5|41809.5|41853.2|41813.2|41849.5|41809.5|0
1654856820000|2022-06-10 10:27:00|||||||||1
1654856850000|2022-06-10 10:27:30|41854.5|41814.5|41849.5|41809.5|41854.5|41814.5|41849.5|41809.5|0
1654856860000|2022-06-10 10:27:40|41848.1|41808.1|41855.8|41815.8|41855.8|41815.8|41848.1|41808.1|4
1654856880000|2022-06-10 10:28:00|41850.8|41810.8|41850.8|41810.8|41850.8|41810.8|41850.8|41810.8|0
1654856890000|2022-06-10 10:28:10|41852.1|41812.1|41859.5|41819.5|41859.5|41819.5|41852.1|41812.1|0
1654856940000|2022-06-10 10:29:00|41853.1|41813.1|41853.1|41813.1|41853.1|41813.1|41853.1|41813.1|1
1654856950000|2022-06-10 10:29:10|41846.8|41806.8|41846.8|41806.8|41846.8|41806.8|41846.8|41806.8|4
1654856960000|2022-06-10 10:29:20|41843.1|41803.1|41832.1|41792.1|41843.1|41803.1|41828.5|41788.5|2
1654856970000|2022-06-10 10:29:30|41828.5|41788.5|41818.5|41778.5|41828.5|41788.5|41818.5|41778.5|0
1654856980000|2022-06-10 10:29:40|41818.4|41778.4|41818.4|41778.4|41818.4|41778.4|41817.1|41777.1|1
1654856990000|2022-06-10 10:29:50|41822.1|41782.1|41828.4|41788.4|41828.4|41788.4|41822.1|41782.1|5
1654857000000|2022-06-10 10:30:00|41829.8|41789.8|41837.1|41797.1|41838.4|41798.4|41828.4|41788.4|8
1654857010000|2022-06-10 10:30:10|41833.4|41793.4|41838.4|41798.4|41838.4|41798.4|41833.4|41793.4|0
1654857040000|2022-06-10 10:30:40|41832.1|41792.1|41832.1|41792.1|41832.1|41792.1|41830.8|41790.8|0
1654857060000|2022-06-10 10:31:00|41830.8|41790.8|41822.1|41782.1|41830.8|41790.8|41822.1|41782.1|1
1654857070000|2022-06-10 10:31:10|41820.8|41780.8|41818.4|41778.4|41820.8|41780.8|41818.4|41778.4|0
1654857100000|2022-06-10 10:31:40|41815.8|41775.8|41818.4|41778.4|41818.4|41778.4|41815.8|41775.8|0
1654857110000|2022-06-10 10:31:50|41817.1|41777.1|41817.1|41777.1|41817.1|41777.1|41815.8|41775.8|0
1654857120000|2022-06-10 10:32:00|41815.8|41775.8|41803.4|41763.4|41815.8|41775.8|41803.4|41763.4|9
1654857130000|2022-06-10 10:32:10|41822.1|41782.1|41822.1|41782.1|41822.1|41782.1|41822.1|41782.1|3
1654857140000|2022-06-10 10:32:20|41820.8|41780.8|41813.4|41773.4|41822.1|41782.1|41813.4|41773.4|2
1654857160000|2022-06-10 10:32:40|41827.1|41787.1|41828.4|41788.4|41828.4|41788.4|41825.7|41785.7|1
1654857180000|2022-06-10 10:33:00|41832.1|41792.1|41823.4|41783.4|41832.1|41792.1|41823.4|41783.4|0
1654857190000|2022-06-10 10:33:10|41827.1|41787.1|41838.4|41798.4|41838.4|41798.4|41827.1|41787.1|1
1654857200000|2022-06-10 10:33:20|41837.1|41797.1|41838.4|41798.4|41838.4|41798.4|41837.1|41797.1|0
1654857210000|2022-06-10 10:33:30|41842.1|41802.1|41832.1|41792.1|41842.1|41802.1|41832.1|41792.1|0
1654857220000|2022-06-10 10:33:40|41842.1|41802.1|41842.1|41802.1|41842.1|41802.1|41842.1|41802.1|0
1654857240000|2022-06-10 10:34:00|41837.1|41797.1|41838.4|41798.4|41842.1|41802.1|41837.1|41797.1|0
1654857260000|2022-06-10 10:34:20|41837.1|41797.1|41837.1|41797.1|41837.1|41797.1|41837.1|41797.1|1
1654857290000|2022-06-10 10:34:50|41838.4|41798.4|41838.4|41798.4|41838.4|41798.4|41838.4|41798.4|0
1654857300000|2022-06-10 10:35:00|41832.1|41792.1|41832|41792|41832.1|41792.1|41832|41792|1
1654857340000|2022-06-10 10:35:40|41830.7|41790.7|41852|41812|41855.7|41815.7|41830.7|41790.7|2
1654857360000|2022-06-10 10:36:00|41847|41807|41847|41807|41847|41807|41847|41807|0
1654857370000|2022-06-10 10:36:10|41843.4|41803.4|41843.4|41803.4|41843.4|41803.4|41843.4|41803.4|0
1654857390000|2022-06-10 10:36:30|41847|41807|41847|41807|41847|41807|41847|41807|0
1654857400000|2022-06-10 10:36:40|41843.4|41803.4|41843.4|41803.4|41843.4|41803.4|41843.4|41803.4|0
1654857410000|2022-06-10 10:36:50|41842|41802|41842|41802|41842|41802|41842|41802|1
1654857420000|2022-06-10 10:37:00|41840.7|41800.7|41842|41802|41842|41802|41837|41797|1
1654857440000|2022-06-10 10:37:20|41838.4|41798.4|41838.4|41798.4|41838.4|41798.4|41838.4|41798.4|0
1654857460000|2022-06-10 10:37:40|41838.3|41798.3|41838.3|41798.3|41838.3|41798.3|41838.3|41798.3|0
1654857480000|2022-06-10 10:38:00|41833.3|41793.3|41812|41772|41833.3|41793.3|41812|41772|9
1654857540000|2022-06-10 10:39:00|41808.3|41768.3|41808.3|41768.3|41808.3|41768.3|41808.3|41768.3|3
1654857550000|2022-06-10 10:39:10|41817|41777|41812|41772|41817|41777|41812|41772|0
1654857560000|2022-06-10 10:39:20|41832|41792|41823.3|41783.3|41832|41792|41822|41782|1
1654857590000|2022-06-10 10:39:50|41832|41792|41842|41802|41842|41802|41832|41792|4
1654857620000|2022-06-10 10:40:20|41852|41812|41852|41812|41852|41812|41852|41812|0
1654857630000|2022-06-10 10:40:30|41850.7|41810.7|41850.6|41810.6|41852|41812|41850.6|41810.6|0
1654857660000|2022-06-10 10:41:00|41849.3|41809.3|41842|41802|41849.3|41809.3|41842|41802|0
1654857740000|2022-06-10 10:42:20|41840.6|41800.6|41832|41792|41840.6|41800.6|41832|41792|1
1654857770000|2022-06-10 10:42:50|41837|41797|41837|41797|41837|41797|41837|41797|1
1654857780000|2022-06-10 10:43:00|41835.6|41795.6|41822|41782|41835.6|41795.6|41822|41782|5
1654857790000|2022-06-10 10:43:10|41820.6|41780.6|41816.9|41776.9|41820.6|41780.6|41816.9|41776.9|0
1654857810000|2022-06-10 10:43:30|41820.6|41780.6|41820.6|41780.6|41820.6|41780.6|41820.6|41780.6|2
1654857820000|2022-06-10 10:43:40|41816.9|41776.9|41816.9|41776.9|41816.9|41776.9|41816.9|41776.9|0
1654857830000|2022-06-10 10:43:50|||||||||1
1654857860000|2022-06-10 10:44:20|41803.3|41763.3|41806.9|41766.9|41806.9|41766.9|41803.3|41763.3|2
1654857870000|2022-06-10 10:44:30|41803.3|41763.3|41803.3|41763.3|41806.9|41766.9|41803.3|41763.3|2
1654857880000|2022-06-10 10:44:40|41806.9|41766.9|41803.3|41763.3|41806.9|41766.9|41803.3|41763.3|1
1654857890000|2022-06-10 10:44:50|41806.9|41766.9|41757.3|41717.3|41806.9|41766.9|41757.3|41717.3|8
1654857900000|2022-06-10 10:45:00|41758.6|41718.6|41758.6|41718.6|41758.6|41718.6|41758.6|41718.6|0
1654857910000|2022-06-10 10:45:10|41763.6|41723.6|41762.2|41722.2|41767.2|41727.2|41762.2|41722.2|1
1654857920000|2022-06-10 10:45:20|41760.9|41720.9|41759.9|41719.9|41763.6|41723.6|41757.2|41717.2|6
1654857930000|2022-06-10 10:45:30|41763.6|41723.6|41763.6|41723.6|41763.6|41723.6|41763.6|41723.6|0
1654857940000|2022-06-10 10:45:40|41767.2|41727.2|41777.2|41737.2|41777.2|41737.2|41767.2|41727.2|1
1654857960000|2022-06-10 10:46:00|41773.6|41733.6|41773.6|41733.6|41773.6|41733.6|41769.9|41729.9|0
1654857970000|2022-06-10 10:46:10|41764.9|41724.9|41763.6|41723.6|41764.9|41724.9|41754.9|41714.9|1
1654858000000|2022-06-10 10:46:40|41764.9|41724.9|41763.6|41723.6|41764.9|41724.9|41763.6|41723.6|1
1654858020000|2022-06-10 10:47:00|41762.2|41722.2|41766.2|41726.2|41766.2|41726.2|41761.2|41721.2|1
1654858030000|2022-06-10 10:47:10|41763.6|41723.6|41759.9|41719.9|41763.6|41723.6|41759.9|41719.9|1
1654858060000|2022-06-10 10:47:40|41754.9|41714.9|41754.9|41714.9|41754.9|41714.9|41754.9|41714.9|0
1654858080000|2022-06-10 10:48:00|41756.2|41716.2|41754.9|41714.9|41756.2|41716.2|41754.9|41714.9|0
1654858090000|2022-06-10 10:48:10|41756.2|41716.2|41754.9|41714.9|41756.2|41716.2|41754.9|41714.9|0
1654858130000|2022-06-10 10:48:50|41756.2|41716.2|41756.2|41716.2|41756.2|41716.2|41756.2|41716.2|2
1654858140000|2022-06-10 10:49:00|41759.9|41719.9|41763.5|41723.5|41763.5|41723.5|41756.2|41716.2|0
1654858170000|2022-06-10 10:49:30|41767.2|41727.2|41767.2|41727.2|41767.2|41727.2|41767.2|41727.2|0
1654858180000|2022-06-10 10:49:40|41763.5|41723.5|41763.5|41723.5|41763.5|41723.5|41763.5|41723.5|0
1654858200000|2022-06-10 10:50:00|41757.2|41717.2|41749.9|41709.9|41759.9|41719.9|41749.9|41709.9|1
1654858210000|2022-06-10 10:50:10|41753.5|41713.5|41754.8|41714.8|41754.8|41714.8|41749.8|41709.8|0
1654858220000|2022-06-10 10:50:20|41753.5|41713.5|41757.2|41717.2|41759.8|41719.8|41753.5|41713.5|0
1654858230000|2022-06-10 10:50:30|41758.5|41718.5|41758.5|41718.5|41758.5|41718.5|41757.2|41717.2|0
1654858260000|2022-06-10 10:51:00|41757.2|41717.2|41759.8|41719.8|41759.8|41719.8|41757.2|41717.2|0
1654858320000|2022-06-10 10:52:00|41763.5|41723.5|41763.5|41723.5|41763.5|41723.5|41763.5|41723.5|0
1654858330000|2022-06-10 10:52:10|41767.2|41727.2|41772.2|41732.2|41772.2|41732.2|41767.2|41727.2|0
1654858340000|2022-06-10 10:52:20|41778.5|41738.5|41782.2|41742.2|41782.2|41742.2|41778.5|41738.5|1
1654858350000|2022-06-10 10:52:30|41778.5|41738.5|41782.2|41742.2|41783.5|41743.5|41778.5|41738.5|0
1654858360000|2022-06-10 10:52:40|41778.5|41738.5|41778.5|41738.5|41778.5|41738.5|41778.5|41738.5|0
1654858370000|2022-06-10 10:52:50|41779.8|41739.8|41779.8|41739.8|41779.8|41739.8|41779.8|41739.8|0
1654858380000|2022-06-10 10:53:00|41783.5|41743.5|41782.2|41742.2|41783.5|41743.5|41782.2|41742.2|1
1654858390000|2022-06-10 10:53:10|41783.5|41743.5|41802.1|41762.1|41803.5|41763.5|41783.5|41743.5|1
1654858400000|2022-06-10 10:53:20|41798.5|41758.5|41798.5|41758.5|41799.8|41759.8|41797.1|41757.1|0
1654858410000|2022-06-10 10:53:30|41797.1|41757.1|41798.5|41758.5|41798.5|41758.5|41797.1|41757.1|0
1654858420000|2022-06-10 10:53:40|41803.5|41763.5|41802.1|41762.1|41803.5|41763.5|41800.8|41760.8|0
1654858430000|2022-06-10 10:53:50|41803.5|41763.5|41800.8|41760.8|41803.5|41763.5|41800.8|41760.8|0
1654858440000|2022-06-10 10:54:00|41802.1|41762.1|41802.1|41762.1|41803.5|41763.5|41802.1|41762.1|0
1654858450000|2022-06-10 10:54:10|41800.8|41760.8|41793.5|41753.5|41803.5|41763.5|41793.5|41753.5|0
1654858460000|2022-06-10 10:54:20|41797.1|41757.1|41797.1|41757.1|41799.8|41759.8|41797.1|41757.1|0
1654858470000|2022-06-10 10:54:30|41793.5|41753.5|41797.1|41757.1|41798.5|41758.5|41793.5|41753.5|0
1654858480000|2022-06-10 10:54:40|41793.5|41753.5|41797.1|41757.1|41798.5|41758.5|41793.5|41753.5|0
1654858490000|2022-06-10 10:54:50|41798.5|41758.5|41793.5|41753.5|41798.5|41758.5|41793.5|41753.5|0
1654858530000|2022-06-10 10:55:30|41793.4|41753.4|41793.4|41753.4|41793.4|41753.4|41793.4|41753.4|0
1654858570000|2022-06-10 10:56:10|41792.1|41752.1|41783.4|41743.4|41792.1|41752.1|41783.4|41743.4|0
1654858610000|2022-06-10 10:56:50|41782.1|41742.1|41783.4|41743.4|41783.4|41743.4|41782.1|41742.1|0
1654858620000|2022-06-10 10:57:00|41782.1|41742.1|41782.1|41742.1|41783.4|41743.4|41782.1|41742.1|0
1654858670000|2022-06-10 10:57:50|41779.7|41739.7|41778.4|41738.4|41779.7|41739.7|41778.4|41738.4|0
1654858680000|2022-06-10 10:58:00|41774.7|41734.7|41774.7|41734.7|41774.7|41734.7|41774.7|41734.7|0
1654858710000|2022-06-10 10:58:30|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|1
1654858720000|2022-06-10 10:58:40|41778.4|41738.4|41774.7|41734.7|41779.7|41739.7|41774.7|41734.7|0
1654858740000|2022-06-10 10:59:00|41771.1|41731.1|41769.7|41729.7|41771.1|41731.1|41769.7|41729.7|2
1654858770000|2022-06-10 10:59:30|41773.4|41733.4|41769.7|41729.7|41773.4|41733.4|41769.7|41729.7|0
1654858780000|2022-06-10 10:59:40|41779.7|41739.7|41784.7|41744.7|41784.7|41744.7|41779.7|41739.7|7
1654858790000|2022-06-10 10:59:50|41788.4|41748.4|41793.4|41753.4|41793.4|41753.4|41788.4|41748.4|2
1654858800000|2022-06-10 11:00:00|41791.1|41751.1|41794.7|41754.7|41794.7|41754.7|41791.1|41751.1|0
1654858860000|2022-06-10 11:01:00|41789.7|41749.7|41784.7|41744.7|41789.7|41749.7|41784.7|41744.7|1
1654858950000|2022-06-10 11:02:30|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|0
1654858970000|2022-06-10 11:02:50|||||||||1
1654858990000|2022-06-10 11:03:10|41772.3|41732.3|41771|41731|41772.3|41732.3|41771|41731|0
1654859030000|2022-06-10 11:03:50|41769.7|41729.7|41769.7|41729.7|41769.7|41729.7|41769.7|41729.7|1
1654859080000|2022-06-10 11:04:40|41773.3|41733.3|41769.7|41729.7|41773.3|41733.3|41769.7|41729.7|0
1654859090000|2022-06-10 11:04:50|||||||||1
1654859120000|2022-06-10 11:05:20|41768.3|41728.3|41768.3|41728.3|41768.3|41728.3|41768.3|41728.3|0
1654859140000|2022-06-10 11:05:40|41778.3|41738.3|41778.3|41738.3|41778.3|41738.3|41778.3|41738.3|3
1654859150000|2022-06-10 11:05:50|41779.6|41739.6|41793.3|41753.3|41798.3|41758.3|41779.6|41739.6|0
1654859160000|2022-06-10 11:06:00|41794.6|41754.6|41793.3|41753.3|41798.3|41758.3|41793.3|41753.3|16
1654859180000|2022-06-10 11:06:20|41794.6|41754.6|41799.6|41759.6|41799.6|41759.6|41794.6|41754.6|0
1654859200000|2022-06-10 11:06:40|41813.3|41773.3|41814.6|41774.6|41814.6|41774.6|41813.3|41773.3|0
1654859210000|2022-06-10 11:06:50|41813.3|41773.3|41809.6|41769.6|41813.3|41773.3|41809.6|41769.6|0
1654859220000|2022-06-10 11:07:00|41808.3|41768.3|41808.3|41768.3|41808.3|41768.3|41808.3|41768.3|0
1654859230000|2022-06-10 11:07:10|41812|41772|41808.3|41768.3|41812|41772|41808.3|41768.3|0
1654859250000|2022-06-10 11:07:30|41804.6|41764.6|41804.6|41764.6|41804.6|41764.6|41793.6|41753.6|0
1654859260000|2022-06-10 11:07:40|41808.3|41768.3|41808.3|41768.3|41808.3|41768.3|41808.3|41768.3|0
1654859270000|2022-06-10 11:07:50|||||||||1
1654859280000|2022-06-10 11:08:00|41789.6|41749.6|41789.6|41749.6|41798.3|41758.3|41789.6|41749.6|1
1654859290000|2022-06-10 11:08:10|41788.3|41748.3|41789.6|41749.6|41799.6|41759.6|41785.9|41745.9|3
1654859350000|2022-06-10 11:09:10|41780.9|41740.9|41780.9|41740.9|41780.9|41740.9|41780.9|41740.9|0
1654859360000|2022-06-10 11:09:20|41769.6|41729.6|41769.6|41729.6|41769.6|41729.6|41769.6|41729.6|1
1654859370000|2022-06-10 11:09:30|41768.3|41728.3|41779.6|41739.6|41779.6|41739.6|41768.3|41728.3|6
1654859380000|2022-06-10 11:09:40|41784.6|41744.6|41785.9|41745.9|41785.9|41745.9|41784.6|41744.6|0
1654859400000|2022-06-10 11:10:00|41789.6|41749.6|41789.6|41749.6|41789.6|41749.6|41789.6|41749.6|0
1654859420000|2022-06-10 11:10:20|41783.3|41743.3|41779.6|41739.6|41783.3|41743.3|41779.6|41739.6|1
1654859430000|2022-06-10 11:10:30|41775.9|41735.9|41775.9|41735.9|41775.9|41735.9|41775.9|41735.9|0
1654859440000|2022-06-10 11:10:40|41774.6|41734.6|41775.9|41735.9|41775.9|41735.9|41774.6|41734.6|0
1654859450000|2022-06-10 11:10:50|41779.6|41739.6|41779.6|41739.6|41779.6|41739.6|41779.6|41739.6|0
1654859460000|2022-06-10 11:11:00|41780.9|41740.9|41780.9|41740.9|41780.9|41740.9|41780.9|41740.9|0
1654859490000|2022-06-10 11:11:30|41775.9|41735.9|41784.6|41744.6|41785.9|41745.9|41770.9|41730.9|3
1654859500000|2022-06-10 11:11:40|41785.9|41745.9|41789.6|41749.6|41789.6|41749.6|41784.6|41744.6|0
1654859520000|2022-06-10 11:12:00|41783.2|41743.2|41784.6|41744.6|41784.6|41744.6|41779.6|41739.6|1
1654859530000|2022-06-10 11:12:10|41788.2|41748.2|41794.6|41754.6|41794.6|41754.6|41784.6|41744.6|2
1654859540000|2022-06-10 11:12:20|41789.6|41749.6|41794.6|41754.6|41794.6|41754.6|41789.6|41749.6|0
1654859550000|2022-06-10 11:12:30|41796.9|41756.9|41796.9|41756.9|41796.9|41756.9|41796.9|41756.9|1
1654859580000|2022-06-10 11:13:00|41789.6|41749.6|41791.9|41751.9|41796.9|41756.9|41788.2|41748.2|1
1654859590000|2022-06-10 11:13:10|41788.2|41748.2|41796.9|41756.9|41796.9|41756.9|41788.2|41748.2|1
1654859610000|2022-06-10 11:13:30|41800.6|41760.6|41805.6|41765.6|41811.9|41771.9|41800.6|41760.6|0
1654859620000|2022-06-10 11:13:40|41801.9|41761.9|41801.9|41761.9|41801.9|41761.9|41801.9|41761.9|0
1654859630000|2022-06-10 11:13:50|41805.6|41765.6|41801.9|41761.9|41805.6|41765.6|41801.9|41761.9|0
1654859640000|2022-06-10 11:14:00|41810.6|41770.6|41810.6|41770.6|41810.6|41770.6|41810.6|41770.6|0
1654859650000|2022-06-10 11:14:10|41803.2|41763.2|41801.9|41761.9|41803.2|41763.2|41801.9|41761.9|0
1654859690000|2022-06-10 11:14:50|41798.2|41758.2|41793.2|41753.2|41798.2|41758.2|41793.2|41753.2|0
1654859700000|2022-06-10 11:15:00|41796.9|41756.9|41803.2|41763.2|41803.2|41763.2|41796.9|41756.9|1
1654859710000|2022-06-10 11:15:10|41801.9|41761.9|41801.9|41761.9|41801.9|41761.9|41801.9|41761.9|0
1654859760000|2022-06-10 11:16:00|41803.2|41763.2|41818.2|41778.2|41818.2|41778.2|41803.2|41763.2|1
1654859770000|2022-06-10 11:16:10|41814.5|41774.5|41814.5|41774.5|41814.5|41774.5|41814.5|41774.5|0
1654859810000|2022-06-10 11:16:50|41818.2|41778.2|41824.5|41784.5|41824.5|41784.5|41818.2|41778.2|1
1654859820000|2022-06-10 11:17:00|41816.8|41776.8|41816.8|41776.8|41816.8|41776.8|41816.8|41776.8|1
1654859830000|2022-06-10 11:17:10|41813.2|41773.2|41813.2|41773.2|41813.2|41773.2|41813.2|41773.2|0
1654859840000|2022-06-10 11:17:20|41816.8|41776.8|41819.5|41779.5|41819.5|41779.5|41816.8|41776.8|0
1654859850000|2022-06-10 11:17:30|41823.2|41783.2|41828.2|41788.2|41828.2|41788.2|41823.2|41783.2|0
1654859860000|2022-06-10 11:17:40|41823.2|41783.2|41823.2|41783.2|41824.5|41784.5|41823.2|41783.2|0
1654859880000|2022-06-10 11:18:00|41818.2|41778.2|41823.2|41783.2|41826.8|41786.8|41816.8|41776.8|1
1654859890000|2022-06-10 11:18:10|41819.5|41779.5|41823.2|41783.2|41823.2|41783.2|41818.2|41778.2|0
1654859900000|2022-06-10 11:18:20|41821.8|41781.8|41818.2|41778.2|41821.8|41781.8|41818.2|41778.2|0
1654859910000|2022-06-10 11:18:30|41816.8|41776.8|41816.8|41776.8|41818.2|41778.2|41816.8|41776.8|0
1654859930000|2022-06-10 11:18:50|41813.2|41773.2|41813.2|41773.2|41813.2|41773.2|41809.5|41769.5|0
1654859940000|2022-06-10 11:19:00|41809.5|41769.5|41809.5|41769.5|41809.5|41769.5|41809.5|41769.5|0
1654859970000|2022-06-10 11:19:30|41808.1|41768.1|41813.1|41773.1|41813.1|41773.1|41799.5|41759.5|0
1654859980000|2022-06-10 11:19:40|41809.5|41769.5|41823.1|41783.1|41823.1|41783.1|41809.5|41769.5|0
1654859990000|2022-06-10 11:19:50|41818.1|41778.1|41819.5|41779.5|41819.5|41779.5|41818.1|41778.1|0
1654860000000|2022-06-10 11:20:00|41826.8|41786.8|41823.1|41783.1|41828.1|41788.1|41819.5|41779.5|0
1654860050000|2022-06-10 11:20:50|41818.1|41778.1|41819.5|41779.5|41819.5|41779.5|41818.1|41778.1|1
1654860060000|2022-06-10 11:21:00|41820.8|41780.8|41814.5|41774.5|41820.8|41780.8|41813.1|41773.1|2
1654860080000|2022-06-10 11:21:20|41810.8|41770.8|41813.1|41773.1|41818.1|41778.1|41803.1|41763.1|2
1654860090000|2022-06-10 11:21:30|41811.8|41771.8|41809.4|41769.4|41811.8|41771.8|41808.1|41768.1|1
1654860120000|2022-06-10 11:22:00|41808.1|41768.1|41798.1|41758.1|41808.1|41768.1|41798.1|41758.1|0
1654860140000|2022-06-10 11:22:20|41801.8|41761.8|41805.8|41765.8|41805.8|41765.8|41801.8|41761.8|1
1654860150000|2022-06-10 11:22:30|41809.4|41769.4|41813.1|41773.1|41813.1|41773.1|41809.4|41769.4|0
1654860160000|2022-06-10 11:22:40|41809.4|41769.4|41813.1|41773.1|41813.1|41773.1|41809.4|41769.4|0
1654860170000|2022-06-10 11:22:50|41809.4|41769.4|41809.4|41769.4|41809.4|41769.4|41809.4|41769.4|0
1654860180000|2022-06-10 11:23:00|41813.1|41773.1|41813.1|41773.1|41813.1|41773.1|41808.1|41768.1|0
1654860190000|2022-06-10 11:23:10|41809.4|41769.4|41806.8|41766.8|41809.4|41769.4|41806.8|41766.8|0
1654860200000|2022-06-10 11:23:20|41803.1|41763.1|41803.1|41763.1|41803.1|41763.1|41803.1|41763.1|0
1654860230000|2022-06-10 11:23:50|41793.1|41753.1|41793.1|41753.1|41793.1|41753.1|41793.1|41753.1|1
1654860250000|2022-06-10 11:24:10|41791.8|41751.8|41786.8|41746.8|41791.8|41751.8|41786.8|41746.8|0
1654860260000|2022-06-10 11:24:20|41798.1|41758.1|41798.1|41758.1|41798.1|41758.1|41796.8|41756.8|1
1654860270000|2022-06-10 11:24:30|41796.7|41756.7|41796.7|41756.7|41798.1|41758.1|41796.7|41756.7|0
1654860310000|2022-06-10 11:25:10|41793.1|41753.1|41789.4|41749.4|41793.1|41753.1|41789.4|41749.4|0
1654860320000|2022-06-10 11:25:20|41793.1|41753.1|41796.7|41756.7|41796.7|41756.7|41789.4|41749.4|0
1654860330000|2022-06-10 11:25:30|41793.1|41753.1|41796.7|41756.7|41796.7|41756.7|41793.1|41753.1|0
1654860360000|2022-06-10 11:26:00|41793.1|41753.1|41794.4|41754.4|41794.4|41754.4|41793.1|41753.1|0
1654860370000|2022-06-10 11:26:10|41803.1|41763.1|41814.4|41774.4|41819.4|41779.4|41803.1|41763.1|2
1654860390000|2022-06-10 11:26:30|41818.1|41778.1|41818.1|41778.1|41818.1|41778.1|41818.1|41778.1|0
1654860400000|2022-06-10 11:26:40|41814.4|41774.4|41814.4|41774.4|41814.4|41774.4|41814.4|41774.4|0
1654860420000|2022-06-10 11:27:00|41813|41773|41813|41773|41813|41773|41813|41773|1
1654860440000|2022-06-10 11:27:20|41811.7|41771.7|41813|41773|41816.7|41776.7|41811.7|41771.7|0
1654860450000|2022-06-10 11:27:30|41816.7|41776.7|41816.7|41776.7|41816.7|41776.7|41816.7|41776.7|0
1654860460000|2022-06-10 11:27:40|41813|41773|41813|41773|41813|41773|41813|41773|0
1654860470000|2022-06-10 11:27:50|41821.7|41781.7|41821.7|41781.7|41821.7|41781.7|41821.7|41781.7|0
1654860480000|2022-06-10 11:28:00|41818|41778|41823|41783|41826.7|41786.7|41818|41778|1
1654860520000|2022-06-10 11:28:40|41833|41793|41833|41793|41833|41793|41833|41793|2
1654860570000|2022-06-10 11:29:30|41834.3|41794.3|41834.3|41794.3|41834.3|41794.3|41834.3|41794.3|0
1654860590000|2022-06-10 11:29:50|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|41839.3|41799.3|0
1654860600000|2022-06-10 11:30:00|41838|41798|41823|41783|41838|41798|41823|41783|3
1654860610000|2022-06-10 11:30:10|41824.3|41784.3|41833|41793|41833|41793|41824.3|41784.3|2
1654860630000|2022-06-10 11:30:30|41834.3|41794.3|41834.3|41794.3|41834.3|41794.3|41834.3|41794.3|0
1654860650000|2022-06-10 11:30:50|41833|41793|41829.3|41789.3|41833|41793|41829.3|41789.3|0
1654860660000|2022-06-10 11:31:00|41830.7|41790.7|41834.3|41794.3|41834.3|41794.3|41830.7|41790.7|0
1654860670000|2022-06-10 11:31:10|41838|41798|41838|41798|41838|41798|41838|41798|0
1654860680000|2022-06-10 11:31:20|41834.3|41794.3|41855.6|41815.6|41865.6|41825.6|41834.3|41794.3|2
1654860690000|2022-06-10 11:31:30|41853|41813|41853|41813|41854.3|41814.3|41853|41813|0
1654860700000|2022-06-10 11:31:40|41854.3|41814.3|41859.3|41819.3|41862|41822|41854.3|41814.3|1
1654860710000|2022-06-10 11:31:50|41860.6|41820.6|41862|41822|41862|41822|41859.3|41819.3|0
1654860720000|2022-06-10 11:32:00|41860.6|41820.6|41859.3|41819.3|41860.6|41820.6|41859.3|41819.3|0
1654860730000|2022-06-10 11:32:10|41860.6|41820.6|41865.6|41825.6|41865.6|41825.6|41860.6|41820.6|0
1654860750000|2022-06-10 11:32:30|41867|41827|41875.6|41835.6|41875.6|41835.6|41867|41827|1
1654860760000|2022-06-10 11:32:40|41883|41843|41880.6|41840.6|41883|41843|41880.6|41840.6|6
1654860770000|2022-06-10 11:32:50|41875.6|41835.6|41868.3|41828.3|41875.6|41835.6|41868.3|41828.3|1
1654860780000|2022-06-10 11:33:00|41867|41827|41872|41832|41872|41832|41867|41827|0
1654860790000|2022-06-10 11:33:10|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|0
1654860800000|2022-06-10 11:33:20|41873.3|41833.3|41873.3|41833.3|41873.3|41833.3|41873.3|41833.3|3
1654860820000|2022-06-10 11:33:40|41871.9|41831.9|41868.3|41828.3|41871.9|41831.9|41868.3|41828.3|0
1654860830000|2022-06-10 11:33:50|41866.9|41826.9|41868.3|41828.3|41868.3|41828.3|41866.9|41826.9|1
1654860840000|2022-06-10 11:34:00|||||||||1
1654860890000|2022-06-10 11:34:50|41866.9|41826.9|41868.3|41828.3|41868.3|41828.3|41866.9|41826.9|0
1654860900000|2022-06-10 11:35:00|41866.9|41826.9|41863.3|41823.3|41868.3|41828.3|41863.3|41823.3|0
1654860910000|2022-06-10 11:35:10|41866.9|41826.9|41863.3|41823.3|41868.3|41828.3|41863.3|41823.3|0
1654860920000|2022-06-10 11:35:20|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|41868.3|41828.3|0
1654860950000|2022-06-10 11:35:50|41871.9|41831.9|41871.9|41831.9|41876.9|41836.9|41871.9|41831.9|0
1654860960000|2022-06-10 11:36:00|41873.2|41833.2|41866.9|41826.9|41873.2|41833.2|41863.2|41823.2|3
1654860980000|2022-06-10 11:36:20|41863.2|41823.2|41863.2|41823.2|41863.2|41823.2|41863.2|41823.2|0
1654861020000|2022-06-10 11:37:00|41856.9|41816.9|41856.9|41816.9|41856.9|41816.9|41856.9|41816.9|2
1654861030000|2022-06-10 11:37:10|41860.6|41820.6|41856.9|41816.9|41860.6|41820.6|41856.9|41816.9|0
1654861040000|2022-06-10 11:37:20|41860.6|41820.6|41863.2|41823.2|41863.2|41823.2|41860.6|41820.6|1
1654861080000|2022-06-10 11:38:00|41861.9|41821.9|41861.9|41821.9|41863.2|41823.2|41861.9|41821.9|1
1654861090000|2022-06-10 11:38:10|41863.2|41823.2|41863.2|41823.2|41863.2|41823.2|41861.9|41821.9|0
1654861100000|2022-06-10 11:38:20|41861.9|41821.9|41863.2|41823.2|41863.2|41823.2|41861.9|41821.9|0
1654861110000|2022-06-10 11:38:30|41861.9|41821.9|41860.6|41820.6|41861.9|41821.9|41860.6|41820.6|0
1654861130000|2022-06-10 11:38:50|41856.9|41816.9|41856.9|41816.9|41856.9|41816.9|41856.9|41816.9|0
1654861140000|2022-06-10 11:39:00|41839.5|41799.5|41838.2|41798.2|41843.2|41803.2|41838.2|41798.2|2
1654861160000|2022-06-10 11:39:20|41836.9|41796.9|41833.2|41793.2|41836.9|41796.9|41833.2|41793.2|0
1654861190000|2022-06-10 11:39:50|41834.5|41794.5|41834.5|41794.5|41834.5|41794.5|41834.5|41794.5|1
1654861200000|2022-06-10 11:40:00|41831.9|41791.9|41823.2|41783.2|41831.9|41791.9|41823.2|41783.2|1
1654861210000|2022-06-10 11:40:10|41819.5|41779.5|41818.2|41778.2|41819.5|41779.5|41818.2|41778.2|2
1654861250000|2022-06-10 11:40:50|41833.2|41793.2|41834.5|41794.5|41834.5|41794.5|41828.2|41788.2|2
1654861260000|2022-06-10 11:41:00|41835.8|41795.8|41833.2|41793.2|41835.8|41795.8|41828.2|41788.2|2
1654861270000|2022-06-10 11:41:10|41829.5|41789.5|41834.5|41794.5|41834.5|41794.5|41829.5|41789.5|1
1654861280000|2022-06-10 11:41:20|41829.5|41789.5|41829.5|41789.5|41829.5|41789.5|41829.5|41789.5|0
1654861290000|2022-06-10 11:41:30|41834.5|41794.5|41834.5|41794.5|41834.5|41794.5|41834.5|41794.5|1
1654861300000|2022-06-10 11:41:40|41844.5|41804.5|41844.5|41804.5|41844.5|41804.5|41844.5|41804.5|2
1654861310000|2022-06-10 11:41:50|41848.2|41808.2|41848.2|41808.2|41848.2|41808.2|41848.2|41808.2|0
1654861320000|2022-06-10 11:42:00|41846.8|41806.8|41843.2|41803.2|41846.8|41806.8|41843.2|41803.2|0
1654861330000|2022-06-10 11:42:10|41844.5|41804.5|41848.2|41808.2|41848.2|41808.2|41844.5|41804.5|0
1654861370000|2022-06-10 11:42:50|||||||||1
1654861380000|2022-06-10 11:43:00|41844.5|41804.5|41844.5|41804.5|41844.5|41804.5|41844.5|41804.5|0
1654861400000|2022-06-10 11:43:20|41849.5|41809.5|41844.5|41804.5|41853.2|41813.2|41844.5|41804.5|0
1654861440000|2022-06-10 11:44:00|41843.1|41803.1|41838.1|41798.1|41844.5|41804.5|41838.1|41798.1|1
1654861450000|2022-06-10 11:44:10|41833.1|41793.1|41838.1|41798.1|41841.8|41801.8|41833.1|41793.1|1
1654861500000|2022-06-10 11:45:00|41841.8|41801.8|41838.1|41798.1|41843.1|41803.1|41836.8|41796.8|0
1654861510000|2022-06-10 11:45:10|41836.8|41796.8|41838.1|41798.1|41838.1|41798.1|41836.8|41796.8|0
1654861540000|2022-06-10 11:45:40|41836.8|41796.8|41853.1|41813.1|41853.1|41813.1|41836.8|41796.8|1
1654861550000|2022-06-10 11:45:50|41854.4|41814.4|41854.4|41814.4|41854.4|41814.4|41854.4|41814.4|1
1654861560000|2022-06-10 11:46:00|41853.1|41813.1|41858.1|41818.1|41863.1|41823.1|41848.1|41808.1|3
1654861570000|2022-06-10 11:46:10|41859.4|41819.4|41878.1|41838.1|41879.4|41839.4|41859.4|41819.4|1
1654861590000|2022-06-10 11:46:30|41873.1|41833.1|41878.1|41838.1|41878.1|41838.1|41873.1|41833.1|0
1654861600000|2022-06-10 11:46:40|41868.1|41828.1|41868.1|41828.1|41868.1|41828.1|41866.8|41826.8|1
1654861610000|2022-06-10 11:46:50|41865.4|41825.4|41864.4|41824.4|41865.4|41825.4|41854.4|41814.4|2
1654861620000|2022-06-10 11:47:00|41869.4|41829.4|41868.1|41828.1|41869.4|41829.4|41868.1|41828.1|0
1654861630000|2022-06-10 11:47:10|41863.1|41823.1|41868.1|41828.1|41868.1|41828.1|41863.1|41823.1|0
1654861660000|2022-06-10 11:47:40|41866.8|41826.8|41863.1|41823.1|41866.8|41826.8|41863.1|41823.1|0
1654861670000|2022-06-10 11:47:50|41861.8|41821.8|41863.1|41823.1|41866.8|41826.8|41861.8|41821.8|0
1654861680000|2022-06-10 11:48:00|41864.4|41824.4|41865.4|41825.4|41868.1|41828.1|41854.4|41814.4|0
1654861690000|2022-06-10 11:48:10|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|0
1654861700000|2022-06-10 11:48:20|41854.4|41814.4|41848.1|41808.1|41854.4|41814.4|41848.1|41808.1|0
1654861710000|2022-06-10 11:48:30|41846.8|41806.8|41848.1|41808.1|41848.1|41808.1|41846.8|41806.8|0
1654861730000|2022-06-10 11:48:50|||||||||1
1654861750000|2022-06-10 11:49:10|41844.4|41804.4|41844.4|41804.4|41844.4|41804.4|41844.4|41804.4|0
1654861760000|2022-06-10 11:49:20|41843.1|41803.1|41844.4|41804.4|41844.4|41804.4|41838.1|41798.1|2
1654861770000|2022-06-10 11:49:30|41854.4|41814.4|41854.4|41814.4|41854.4|41814.4|41854.4|41814.4|2
1654861780000|2022-06-10 11:49:40|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|0
1654861800000|2022-06-10 11:50:00|41856.7|41816.7|41854.4|41814.4|41858.1|41818.1|41848.1|41808.1|0
1654861810000|2022-06-10 11:50:10|41853.1|41813.1|41853.1|41813.1|41854.4|41814.4|41853.1|41813.1|0
1654861820000|2022-06-10 11:50:20|41848.1|41808.1|41848.1|41808.1|41848.1|41808.1|41848.1|41808.1|1
1654861830000|2022-06-10 11:50:30|41846.7|41806.7|41848.1|41808.1|41854.4|41814.4|41846.7|41806.7|6
1654861840000|2022-06-10 11:50:40|||||||||23
1654861860000|2022-06-10 11:51:00|41853.1|41813.1|41843.1|41803.1|41853.1|41813.1|41843.1|41803.1|3
1654861870000|2022-06-10 11:51:10|41843|41803|41844.4|41804.4|41844.4|41804.4|41839.4|41799.4|0
1654861890000|2022-06-10 11:51:30|41843|41803|41836.7|41796.7|41843|41803|41836.7|41796.7|11
1654861900000|2022-06-10 11:51:40|41833|41793|41828|41788|41833|41793|41824.4|41784.4|1
1654861910000|2022-06-10 11:51:50|41823|41783|41823|41783|41823|41783|41823|41783|0
1654861920000|2022-06-10 11:52:00|41826.7|41786.7|41828|41788|41828|41788|41826.7|41786.7|5
1654861940000|2022-06-10 11:52:20|41826.7|41786.7|41826.7|41786.7|41828|41788|41826.7|41786.7|0
1654861950000|2022-06-10 11:52:30|41834|41794|41835.4|41795.4|41835.4|41795.4|41830.4|41790.4|0
1654861960000|2022-06-10 11:52:40|41836.7|41796.7|41840.4|41800.4|41840.4|41800.4|41836.7|41796.7|2
1654861970000|2022-06-10 11:52:50|41836.7|41796.7|41836.7|41796.7|41836.7|41796.7|41836.7|41796.7|0
1654861980000|2022-06-10 11:53:00|41833|41793|41836.7|41796.7|41836.7|41796.7|41833|41793|0
1654862040000|2022-06-10 11:54:00|||||||||1
1654862060000|2022-06-10 11:54:20|41826.7|41786.7|41826.7|41786.7|41826.7|41786.7|41826.7|41786.7|2
1654862070000|2022-06-10 11:54:30|41828|41788|41828|41788|41828|41788|41828|41788|0
1654862090000|2022-06-10 11:54:50|41831.7|41791.7|41831.7|41791.7|41831.7|41791.7|41831.7|41791.7|0
1654862100000|2022-06-10 11:55:00|41828|41788|41823|41783|41828|41788|41823|41783|1
1654862120000|2022-06-10 11:55:20|41824.3|41784.3|41824.3|41784.3|41824.3|41784.3|41823|41783|1
1654862130000|2022-06-10 11:55:30|41823|41783|41823|41783|41824.3|41784.3|41823|41783|0
1654862160000|2022-06-10 11:56:00|41833|41793|41833|41793|41833|41793|41829.3|41789.3|2
1654862170000|2022-06-10 11:56:10|41838|41798|41906.7|41866.7|41906.7|41866.7|41838|41798|11
1654862180000|2022-06-10 11:56:20|41899.3|41859.3|41898|41858|41899.3|41859.3|41898|41858|1
1654862190000|2022-06-10 11:56:30|41899.3|41859.3|41899.3|41859.3|41899.3|41859.3|41899.3|41859.3|0
1654862200000|2022-06-10 11:56:40|41898|41858|41918|41878|41918|41878|41898|41858|6
1654862210000|2022-06-10 11:56:50|41919.3|41879.3|41921.6|41881.6|41921.6|41881.6|41919.3|41879.3|0
1654862220000|2022-06-10 11:57:00|41916.6|41876.6|41918|41878|41918|41878|41909.3|41869.3|3
1654862230000|2022-06-10 11:57:10|41919.3|41879.3|41928|41888|41928|41888|41919.3|41879.3|5
1654862240000|2022-06-10 11:57:20|41924.3|41884.3|41924.3|41884.3|41924.3|41884.3|41924.3|41884.3|0
1654862250000|2022-06-10 11:57:30|41934.3|41894.3|41934.3|41894.3|41934.3|41894.3|41934.3|41894.3|0
1654862280000|2022-06-10 11:58:00|||||||||1
1654862290000|2022-06-10 11:58:10|41939.3|41899.3|41939.3|41899.3|41939.3|41899.3|41939.3|41899.3|0
1654862300000|2022-06-10 11:58:20|41943|41903|41944.3|41904.3|41944.3|41904.3|41943|41903|1
1654862310000|2022-06-10 11:58:30|41948|41908|41954.3|41914.3|41954.3|41914.3|41944.3|41904.3|0
1654862320000|2022-06-10 11:58:40|41951.6|41911.6|41958|41918|41958|41918|41951.6|41911.6|0
1654862330000|2022-06-10 11:58:50|41957.9|41917.9|41966.6|41926.6|41966.6|41926.6|41957.9|41917.9|0
1654862340000|2022-06-10 11:59:00|41961.6|41921.6|41961.6|41921.6|41961.6|41921.6|41961.6|41921.6|5
1654862350000|2022-06-10 11:59:10|41962.9|41922.9|41959.3|41919.3|41962.9|41922.9|41959.3|41919.3|1
1654862360000|2022-06-10 11:59:20|41962.9|41922.9|41969.3|41929.3|41969.3|41929.3|41962.9|41922.9|2
1654862370000|2022-06-10 11:59:30|41974.3|41934.3|41975.6|41935.6|41975.6|41935.6|41974.3|41934.3|1
1654862380000|2022-06-10 11:59:40|41977.9|41937.9|41980.6|41940.6|41994.3|41954.3|41975.6|41935.6|2
1654862390000|2022-06-10 11:59:50|41984.3|41944.3|41984.3|41944.3|41984.3|41944.3|41979.3|41939.3|2
1654862400000|2022-06-10 12:00:00|41982.9|41942.9|41982.9|41942.9|41982.9|41942.9|41977.9|41937.9|2
1654862410000|2022-06-10 12:00:10|41979.3|41939.3|41959.3|41919.3|41979.3|41939.3|41959.3|41919.3|2
1654862420000|2022-06-10 12:00:20|41962.9|41922.9|41944.3|41904.3|41962.9|41922.9|41944.3|41904.3|1
1654862430000|2022-06-10 12:00:30|41942.9|41902.9|41934.3|41894.3|41942.9|41902.9|41934.3|41894.3|1
1654862440000|2022-06-10 12:00:40|41939.3|41899.3|41944.3|41904.3|41944.3|41904.3|41939.3|41899.3|8
1654862450000|2022-06-10 12:00:50|41936.9|41896.9|41944.3|41904.3|41944.3|41904.3|41929.3|41889.3|14
1654862460000|2022-06-10 12:01:00|41944.2|41904.2|41949.2|41909.2|41952.9|41912.9|41944.2|41904.2|1
1654862470000|2022-06-10 12:01:10|41954.2|41914.2|41935.6|41895.6|41957.9|41917.9|41935.6|41895.6|3
1654862480000|2022-06-10 12:01:20|41936.9|41896.9|41940.6|41900.6|41940.6|41900.6|41930.6|41890.6|0
1654862490000|2022-06-10 12:01:30|41934.2|41894.2|41934.2|41894.2|41940.6|41900.6|41934.2|41894.2|0
1654862500000|2022-06-10 12:01:40|41935.6|41895.6|41940.6|41900.6|41940.6|41900.6|41935.6|41895.6|0
1654862510000|2022-06-10 12:01:50|41957.9|41917.9|41964.2|41924.2|41964.2|41924.2|41957.9|41917.9|2
1654862520000|2022-06-10 12:02:00|41969.2|41929.2|41970.6|41930.6|41974.2|41934.2|41969.2|41929.2|4
1654862530000|2022-06-10 12:02:10|41965.6|41925.6|41974.2|41934.2|41974.2|41934.2|41960.6|41920.6|1
1654862540000|2022-06-10 12:02:20|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|41970.6|41930.6|2
1654862550000|2022-06-10 12:02:30|41971.9|41931.9|41970.6|41930.6|41975.6|41935.6|41970.6|41930.6|9
1654862560000|2022-06-10 12:02:40|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|2
1654862570000|2022-06-10 12:02:50|41980.6|41940.6|41984.2|41944.2|41984.2|41944.2|41980.6|41940.6|2
1654862580000|2022-06-10 12:03:00|41980.6|41940.6|41979.2|41939.2|41980.6|41940.6|41979.2|41939.2|0
1654862590000|2022-06-10 12:03:10|41975.5|41935.5|41975.5|41935.5|41975.5|41935.5|41975.5|41935.5|0
1654862600000|2022-06-10 12:03:20|41971.9|41931.9|41966.9|41926.9|41971.9|41931.9|41966.9|41926.9|4
1654862610000|2022-06-10 12:03:30|41961.9|41921.9|41965.5|41925.5|41965.5|41925.5|41961.9|41921.9|0
1654862620000|2022-06-10 12:03:40|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|1
1654862630000|2022-06-10 12:03:50|41943.2|41903.2|41940.5|41900.5|41946.9|41906.9|41940.5|41900.5|0
1654862640000|2022-06-10 12:04:00|41936.9|41896.9|41951.9|41911.9|41951.9|41911.9|41936.9|41896.9|1
1654862650000|2022-06-10 12:04:10|41955.5|41915.5|41960.5|41920.5|41960.5|41920.5|41955.5|41915.5|0
1654862660000|2022-06-10 12:04:20|41955.5|41915.5|41955.5|41915.5|41956.9|41916.9|41955.5|41915.5|0
1654862670000|2022-06-10 12:04:30|41956.9|41916.9|41956.9|41916.9|41956.9|41916.9|41956.9|41916.9|0
1654862680000|2022-06-10 12:04:40|41965.5|41925.5|41965.5|41925.5|41965.5|41925.5|41961.9|41921.9|1
1654862690000|2022-06-10 12:04:50|41976.9|41936.9|41970.5|41930.5|41976.9|41936.9|41970.5|41930.5|3
1654862700000|2022-06-10 12:05:00|41966.9|41926.9|41975.5|41935.5|41976.8|41936.8|41966.9|41926.9|0
1654862710000|2022-06-10 12:05:10|41976.8|41936.8|41996.8|41956.8|42000.5|41960.5|41976.8|41936.8|7
1654862720000|2022-06-10 12:05:20|42016.8|41976.8|42016.8|41976.8|42016.8|41976.8|42016.8|41976.8|9
1654862730000|2022-06-10 12:05:30|42018.2|41978.2|42021.8|41981.8|42021.8|41981.8|42018.2|41978.2|1
1654862740000|2022-06-10 12:05:40|42018.2|41978.2|42016.8|41976.8|42018.2|41978.2|42001.8|41961.8|8
1654862750000|2022-06-10 12:05:50|42023.2|41983.2|42026.8|41986.8|42026.8|41986.8|42023.2|41983.2|13
1654862760000|2022-06-10 12:06:00|42030.5|41990.5|42026.8|41986.8|42035.5|41995.5|42026.8|41986.8|6
1654862770000|2022-06-10 12:06:10|42028.2|41988.2|42041.8|42001.8|42041.8|42001.8|42026.8|41986.8|4
1654862780000|2022-06-10 12:06:20|42043.2|42003.2|42043.2|42003.2|42043.2|42003.2|42043.2|42003.2|0
1654862790000|2022-06-10 12:06:30|42041.8|42001.8|42033.2|41993.2|42041.8|42001.8|42033.2|41993.2|1
1654862800000|2022-06-10 12:06:40|42036.8|41996.8|42036.8|41996.8|42043.2|42003.2|42033.2|41993.2|1
1654862810000|2022-06-10 12:06:50|42033.2|41993.2|42031.8|41991.8|42036.8|41996.8|42031.8|41991.8|0
1654862820000|2022-06-10 12:07:00|42028.2|41988.2|42023.2|41983.2|42028.2|41988.2|42013.2|41973.2|3
1654862830000|2022-06-10 12:07:10|42023.1|41983.1|42021.8|41981.8|42023.1|41983.1|42021.8|41981.8|0
1654862840000|2022-06-10 12:07:20|42028.1|41988.1|42028.1|41988.1|42028.1|41988.1|42028.1|41988.1|1
1654862850000|2022-06-10 12:07:30|42031.8|41991.8|42011.8|41971.8|42031.8|41991.8|42011.8|41971.8|1
1654862870000|2022-06-10 12:07:50|42013.1|41973.1|42013.1|41973.1|42013.1|41973.1|42013.1|41973.1|0
1654862880000|2022-06-10 12:08:00|42016.8|41976.8|42013.1|41973.1|42026.8|41986.8|42013.1|41973.1|2
1654862890000|2022-06-10 12:08:10|42016.8|41976.8|42016.8|41976.8|42016.8|41976.8|42016.8|41976.8|0
1654862900000|2022-06-10 12:08:20|42013.1|41973.1|42021.8|41981.8|42021.8|41981.8|42013.1|41973.1|0
1654862910000|2022-06-10 12:08:30|42016.8|41976.8|42011.8|41971.8|42016.8|41976.8|42011.8|41971.8|0
1654862930000|2022-06-10 12:08:50|42021.8|41981.8|42031.8|41991.8|42031.8|41991.8|42021.8|41981.8|2
1654862940000|2022-06-10 12:09:00|42021.8|41981.8|42021.8|41981.8|42021.8|41981.8|42021.8|41981.8|2
1654862950000|2022-06-10 12:09:10|42031.8|41991.8|42031.8|41991.8|42031.8|41991.8|42031.8|41991.8|3
1654862960000|2022-06-10 12:09:20|42024.4|41984.4|42031.8|41991.8|42031.8|41991.8|42021.8|41981.8|7
1654862970000|2022-06-10 12:09:30|42028.1|41988.1|42031.8|41991.8|42031.8|41991.8|42026.8|41986.8|0
1654862990000|2022-06-10 12:09:50|||||||||1
1654863000000|2022-06-10 12:10:00|42026.8|41986.8|42016.8|41976.8|42026.8|41986.8|42016.8|41976.8|6
1654863010000|2022-06-10 12:10:10|42018.1|41978.1|42021.8|41981.8|42021.8|41981.8|42016.8|41976.8|3
1654863020000|2022-06-10 12:10:20|42020.5|41980.5|42025.5|41985.5|42025.5|41985.5|42016.8|41976.8|0
1654863030000|2022-06-10 12:10:30|42021.8|41981.8|42025.5|41985.5|42025.5|41985.5|42021.8|41981.8|0
1654863040000|2022-06-10 12:10:40|42025.4|41985.4|42025.4|41985.4|42030.4|41990.4|42025.4|41985.4|3
1654863050000|2022-06-10 12:10:50|42029.1|41989.1|42031.8|41991.8|42031.8|41991.8|42029.1|41989.1|1
1654863060000|2022-06-10 12:11:00|42035.4|41995.4|42019.1|41979.1|42035.4|41995.4|42015.4|41975.4|4
1654863070000|2022-06-10 12:11:10|42025.4|41985.4|42025.4|41985.4|42030.4|41990.4|42020.4|41980.4|1
1654863080000|2022-06-10 12:11:20|42026.8|41986.8|42030.4|41990.4|42030.4|41990.4|42026.8|41986.8|0
1654863100000|2022-06-10 12:11:40|42026.8|41986.8|42034.1|41994.1|42035.4|41995.4|42026.8|41986.8|0
1654863110000|2022-06-10 12:11:50|42035.4|41995.4|42040.4|42000.4|42040.4|42000.4|42035.4|41995.4|0
1654863120000|2022-06-10 12:12:00|42041.8|42001.8|42043.1|42003.1|42043.1|42003.1|42041.8|42001.8|2
1654863130000|2022-06-10 12:12:10|42041.8|42001.8|42043.1|42003.1|42044.4|42004.4|42041.8|42001.8|1
1654863150000|2022-06-10 12:12:30|42041.8|42001.8|42040.4|42000.4|42041.8|42001.8|42040.4|42000.4|3
1654863170000|2022-06-10 12:12:50|42033.1|41993.1|42021.7|41981.7|42033.1|41993.1|42021.7|41981.7|16
1654863180000|2022-06-10 12:13:00|42029.1|41989.1|42029.1|41989.1|42029.1|41989.1|42029.1|41989.1|1
1654863190000|2022-06-10 12:13:10|42030.4|41990.4|42034.1|41994.1|42034.1|41994.1|42030.4|41990.4|0
1654863200000|2022-06-10 12:13:20|42031.7|41991.7|42030.4|41990.4|42035.4|41995.4|42030.4|41990.4|0
1654863210000|2022-06-10 12:13:30|42031.7|41991.7|42031.7|41991.7|42031.7|41991.7|42030.4|41990.4|0
1654863230000|2022-06-10 12:13:50|42026.7|41986.7|42025.4|41985.4|42030.4|41990.4|42025.4|41985.4|0
1654863240000|2022-06-10 12:14:00|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|1
1654863250000|2022-06-10 12:14:10|42025.4|41985.4|42031.7|41991.7|42031.7|41991.7|42025.4|41985.4|0
1654863270000|2022-06-10 12:14:30|42035.4|41995.4|42031.7|41991.7|42035.4|41995.4|42031.7|41991.7|0
1654863280000|2022-06-10 12:14:40|42033|41993|42035.4|41995.4|42035.4|41995.4|42033|41993|2
1654863290000|2022-06-10 12:14:50|||||||||1
1654863300000|2022-06-10 12:15:00|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|4
1654863320000|2022-06-10 12:15:20|42025.4|41985.4|42030.4|41990.4|42030.4|41990.4|42025.4|41985.4|1
1654863330000|2022-06-10 12:15:30|42031.7|41991.7|42039.1|41999.1|42039.1|41999.1|42029.1|41989.1|4
1654863340000|2022-06-10 12:15:40|42037.7|41997.7|42046.7|42006.7|42046.7|42006.7|42034.1|41994.1|2
1654863350000|2022-06-10 12:15:50|42057.7|42017.7|42057.7|42017.7|42057.7|42017.7|42057.7|42017.7|0
1654863360000|2022-06-10 12:16:00|42059.1|42019.1|42057.7|42017.7|42059.1|42019.1|42057.7|42017.7|1
1654863370000|2022-06-10 12:16:10|42059.1|42019.1|42057.7|42017.7|42059.1|42019.1|42057.7|42017.7|0
1654863380000|2022-06-10 12:16:20|42059|42019|42057.7|42017.7|42059|42019|42054|42014|7
1654863390000|2022-06-10 12:16:30|42056.4|42016.4|42040.4|42000.4|42056.4|42016.4|42040.4|42000.4|1
1654863400000|2022-06-10 12:16:40|42044|42004|42047.7|42007.7|42047.7|42007.7|42044|42004|0
1654863410000|2022-06-10 12:16:50|42049|42009|42047.7|42007.7|42049|42009|42047.7|42007.7|0
1654863420000|2022-06-10 12:17:00|42049|42009|42049|42009|42049|42009|42047.7|42007.7|0
1654863440000|2022-06-10 12:17:20|42044|42004|42042.7|42002.7|42044|42004|42042.7|42002.7|3
1654863450000|2022-06-10 12:17:30|42039|41999|42039|41999|42039|41999|42039|41999|0
1654863460000|2022-06-10 12:17:40|||||||||1
1654863510000|2022-06-10 12:18:30|42045.3|42005.3|42049|42009|42049|42009|42045.3|42005.3|4
1654863530000|2022-06-10 12:18:50|42057.7|42017.7|42057.7|42017.7|42059|42019|42057.7|42017.7|13
1654863540000|2022-06-10 12:19:00|42061.4|42021.4|42057.7|42017.7|42061.4|42021.4|42057.7|42017.7|1
1654863550000|2022-06-10 12:19:10|42066.4|42026.4|42066.4|42026.4|42066.4|42026.4|42066.4|42026.4|0
1654863560000|2022-06-10 12:19:20|42091.4|42051.4|42086.4|42046.4|42091.4|42051.4|42077.7|42037.7|6
1654863570000|2022-06-10 12:19:30|42087.7|42047.7|42091.4|42051.4|42091.4|42051.4|42087.7|42047.7|2
1654863580000|2022-06-10 12:19:40|42092.7|42052.7|42096.4|42056.4|42100|42060|42091.4|42051.4|0
1654863590000|2022-06-10 12:19:50|42091.4|42051.4|42087.7|42047.7|42091.4|42051.4|42086.4|42046.4|1
1654863600000|2022-06-10 12:20:00|42086.3|42046.3|42090|42050|42090|42050|42076.3|42036.3|1
1654863610000|2022-06-10 12:20:10|42091.3|42051.3|42096.3|42056.3|42096.3|42056.3|42086.3|42046.3|3
1654863620000|2022-06-10 12:20:20|42100|42060|42096.3|42056.3|42100|42060|42096.3|42056.3|18
1654863630000|2022-06-10 12:20:30|42097.7|42057.7|42096.3|42056.3|42097.7|42057.7|42091.3|42051.3|0
1654863640000|2022-06-10 12:20:40|42092.7|42052.7|42087.7|42047.7|42096.3|42056.3|42087.7|42047.7|2
1654863650000|2022-06-10 12:20:50|42091.3|42051.3|42087.7|42047.7|42091.3|42051.3|42087.7|42047.7|0
1654863660000|2022-06-10 12:21:00|42091.3|42051.3|42086.3|42046.3|42091.3|42051.3|42072.7|42032.7|5
1654863670000|2022-06-10 12:21:10|42085|42045|42077.7|42037.7|42085|42045|42077.7|42037.7|1
1654863680000|2022-06-10 12:21:20|42086.3|42046.3|42086.3|42046.3|42086.3|42046.3|42086.3|42046.3|1
1654863690000|2022-06-10 12:21:30|42087.7|42047.7|42091.3|42051.3|42091.3|42051.3|42087.7|42047.7|1
1654863720000|2022-06-10 12:22:00|42087.6|42047.6|42087.6|42047.6|42087.6|42047.6|42087.6|42047.6|0
1654863740000|2022-06-10 12:22:20|42086.3|42046.3|42062.6|42022.6|42086.3|42046.3|42062.6|42022.6|3
1654863750000|2022-06-10 12:22:30|42057.6|42017.6|42061.3|42021.3|42062.6|42022.6|42057.6|42017.6|1
1654863760000|2022-06-10 12:22:40|42057.6|42017.6|42066.3|42026.3|42066.3|42026.3|42057.6|42017.6|0
1654863770000|2022-06-10 12:22:50|42065|42025|42066.3|42026.3|42066.3|42026.3|42056.3|42016.3|2
1654863780000|2022-06-10 12:23:00|42065|42025|42065|42025|42066.3|42026.3|42065|42025|1
1654863790000|2022-06-10 12:23:10|42066.3|42026.3|42066.3|42026.3|42066.3|42026.3|42066.3|42026.3|0
1654863810000|2022-06-10 12:23:30|42061.3|42021.3|42060|42020|42061.3|42021.3|42060|42020|9
1654863820000|2022-06-10 12:23:40|42056.3|42016.3|42056.3|42016.3|42056.3|42016.3|42056.3|42016.3|0
1654863830000|2022-06-10 12:23:50|42055|42015|42051.3|42011.3|42055|42015|42051.3|42011.3|4
1654863840000|2022-06-10 12:24:00|42050|42010|42047.6|42007.6|42050|42010|42036.3|41996.3|9
1654863850000|2022-06-10 12:24:10|42051.3|42011.3|42051.3|42011.3|42056.3|42016.3|42051.3|42011.3|0
1654863860000|2022-06-10 12:24:20|42052.6|42012.6|42071.3|42031.3|42071.3|42031.3|42052.6|42012.6|6
1654863870000|2022-06-10 12:24:30|42065|42025|42065|42025|42065|42025|42065|42025|0
1654863880000|2022-06-10 12:24:40|42061.3|42021.3|42062.6|42022.6|42067.6|42027.6|42061.3|42021.3|4
1654863890000|2022-06-10 12:24:50|42067.6|42027.6|42067.6|42027.6|42067.6|42027.6|42067.6|42027.6|1
1654863900000|2022-06-10 12:25:00|42066.3|42026.3|42085|42045|42085|42045|42057.6|42017.6|0
1654863910000|2022-06-10 12:25:10|42086.3|42046.3|42077.6|42037.6|42086.3|42046.3|42077.6|42037.6|0
1654863920000|2022-06-10 12:25:20|42086.3|42046.3|42077.6|42037.6|42086.3|42046.3|42077.6|42037.6|0
1654863940000|2022-06-10 12:25:40|42082.6|42042.6|42082.6|42042.6|42082.6|42042.6|42077.6|42037.6|0
1654863960000|2022-06-10 12:26:00|42106.3|42066.3|42114.9|42074.9|42114.9|42074.9|42096.3|42056.3|10
1654863970000|2022-06-10 12:26:10|42104.9|42064.9|42106.3|42066.3|42106.3|42066.3|42104.9|42064.9|2
1654863980000|2022-06-10 12:26:20|42104.9|42064.9|42111.3|42071.3|42116.3|42076.3|42104.9|42064.9|3
1654863990000|2022-06-10 12:26:30|42114.9|42074.9|42111.3|42071.3|42114.9|42074.9|42107.6|42067.6|0
1654864000000|2022-06-10 12:26:40|42109.9|42069.9|42111.3|42071.3|42112.6|42072.6|42101.3|42061.3|4
1654864010000|2022-06-10 12:26:50|42114.9|42074.9|42114.9|42074.9|42114.9|42074.9|42114.9|42074.9|0
1654864020000|2022-06-10 12:27:00|42111.3|42071.3|42111.3|42071.3|42114.9|42074.9|42111.3|42071.3|0
1654864030000|2022-06-10 12:27:10|42112.6|42072.6|42111.3|42071.3|42112.6|42072.6|42111.3|42071.3|1
1654864040000|2022-06-10 12:27:20|42114.9|42074.9|42114.9|42074.9|42114.9|42074.9|42114.9|42074.9|0
1654864050000|2022-06-10 12:27:30|42111.3|42071.3|42094.9|42054.9|42111.3|42071.3|42091.3|42051.3|1
1654864060000|2022-06-10 12:27:40|42091.3|42051.3|42101.2|42061.2|42101.2|42061.2|42091.3|42051.3|0
1654864070000|2022-06-10 12:27:50|42104.9|42064.9|42101.2|42061.2|42109.9|42069.9|42101.2|42061.2|0
1654864080000|2022-06-10 12:28:00|42106.2|42066.2|42106.2|42066.2|42111.2|42071.2|42106.2|42066.2|2
1654864090000|2022-06-10 12:28:10|42107.6|42067.6|42119.9|42079.9|42119.9|42079.9|42101.2|42061.2|6
1654864100000|2022-06-10 12:28:20|42121.2|42081.2|42111.2|42071.2|42121.2|42081.2|42111.2|42071.2|5
1654864110000|2022-06-10 12:28:30|42121.2|42081.2|42121.2|42081.2|42121.2|42081.2|42121.2|42081.2|2
1654864120000|2022-06-10 12:28:40|42119.9|42079.9|42121.2|42081.2|42126.2|42086.2|42119.9|42079.9|0
1654864130000|2022-06-10 12:28:50|42119.9|42079.9|42117.6|42077.6|42121.2|42081.2|42116.2|42076.2|1
1654864140000|2022-06-10 12:29:00|42121.2|42081.2|42121.2|42081.2|42121.2|42081.2|42116.2|42076.2|2
1654864150000|2022-06-10 12:29:10|42122.6|42082.6|42126.2|42086.2|42126.2|42086.2|42122.6|42082.6|0
1654864170000|2022-06-10 12:29:30|42122.6|42082.6|42126.2|42086.2|42126.2|42086.2|42122.6|42082.6|5
1654864180000|2022-06-10 12:29:40|42122.5|42082.5|42107.5|42067.5|42122.5|42082.5|42106.2|42066.2|7
1654864190000|2022-06-10 12:29:50|42106.2|42066.2|42101.2|42061.2|42107.5|42067.5|42101.2|42061.2|0
1654864200000|2022-06-10 12:30:00|42091.2|42051.2|42057.5|42017.5|42092.5|42052.5|42057.5|42017.5|4
1654864210000|2022-06-10 12:30:10|42058.9|42018.9|42070.2|42030.2|42070.2|42030.2|42057.5|42017.5|2
1654864220000|2022-06-10 12:30:20|42068.9|42028.9|42073.9|42033.9|42073.9|42033.9|42068.9|42028.9|0
1654864230000|2022-06-10 12:30:30|42078.9|42038.9|42078.9|42038.9|42078.9|42038.9|42078.9|42038.9|0
1654864240000|2022-06-10 12:30:40|42070.2|42030.2|42078.9|42038.9|42078.9|42038.9|42070.2|42030.2|0
1654864250000|2022-06-10 12:30:50|42082.5|42042.5|42070.2|42030.2|42082.5|42042.5|42070.2|42030.2|1
1654864260000|2022-06-10 12:31:00|42073.9|42033.9|42058.9|42018.9|42078.9|42038.9|42053.9|42013.9|5
1654864270000|2022-06-10 12:31:10|42065.2|42025.2|42052.5|42012.5|42065.2|42025.2|42045.2|42005.2|12
1654864280000|2022-06-10 12:31:20|42051.2|42011.2|42058.9|42018.9|42068.9|42028.9|42051.2|42011.2|6
1654864290000|2022-06-10 12:31:30|42053.9|42013.9|42037.5|41997.5|42053.9|42013.9|42030.2|41990.2|2
1654864300000|2022-06-10 12:31:40|42038.8|41998.8|42050.2|42010.2|42050.2|42010.2|42038.8|41998.8|1
1654864310000|2022-06-10 12:31:50|42053.8|42013.8|42045.2|42005.2|42055.2|42015.2|42035.2|41995.2|2
1654864320000|2022-06-10 12:32:00|42030.2|41990.2|42040.2|42000.2|42045.2|42005.2|42030.2|41990.2|4
1654864330000|2022-06-10 12:32:10|42045.2|42005.2|42038.8|41998.8|42045.2|42005.2|42037.5|41997.5|2
1654864340000|2022-06-10 12:32:20|42040.2|42000.2|42045.2|42005.2|42045.2|42005.2|42040.2|42000.2|1
1654864360000|2022-06-10 12:32:40|42046.5|42006.5|42050.2|42010.2|42050.2|42010.2|42046.5|42006.5|1
1654864370000|2022-06-10 12:32:50|42051.5|42011.5|42055.2|42015.2|42055.2|42015.2|42045.2|42005.2|1
1654864380000|2022-06-10 12:33:00|42040.2|42000.2|42040.2|42000.2|42051.5|42011.5|42038.8|41998.8|14
1654864390000|2022-06-10 12:33:10|42045.2|42005.2|42055.2|42015.2|42055.2|42015.2|42040.2|42000.2|1
1654864400000|2022-06-10 12:33:20|42040.2|42000.2|42045.2|42005.2|42045.2|42005.2|42040.2|42000.2|2
1654864410000|2022-06-10 12:33:30|42051.5|42011.5|42051.5|42011.5|42051.5|42011.5|42050.1|42010.1|4
1654864440000|2022-06-10 12:34:00|42050.1|42010.1|42055.1|42015.1|42055.1|42015.1|42046.5|42006.5|2
1654864450000|2022-06-10 12:34:10|42042.8|42002.8|42041.5|42001.5|42042.8|42002.8|42041.5|42001.5|2
1654864460000|2022-06-10 12:34:20|42045.1|42005.1|42055.1|42015.1|42055.1|42015.1|42045.1|42005.1|2
1654864470000|2022-06-10 12:34:30|42058.8|42018.8|42071.5|42031.5|42080.1|42040.1|42058.8|42018.8|10
1654864480000|2022-06-10 12:34:40|42076.5|42036.5|42081.5|42041.5|42081.5|42041.5|42076.5|42036.5|1
1654864490000|2022-06-10 12:34:50|42085.1|42045.1|42081.5|42041.5|42088.8|42048.8|42081.5|42041.5|0
1654864500000|2022-06-10 12:35:00|42085.1|42045.1|42081.5|42041.5|42085.1|42045.1|42071.5|42031.5|2
1654864510000|2022-06-10 12:35:10|42085.1|42045.1|42081.5|42041.5|42093.8|42053.8|42081.5|42041.5|1
1654864520000|2022-06-10 12:35:20|42078.8|42038.8|42066.5|42026.5|42078.8|42038.8|42066.5|42026.5|3
1654864530000|2022-06-10 12:35:30|42066.4|42026.4|42066.4|42026.4|42066.4|42026.4|42066.4|42026.4|0
1654864550000|2022-06-10 12:35:50|42076.4|42036.4|42083.8|42043.8|42083.8|42043.8|42076.4|42036.4|10
1654864560000|2022-06-10 12:36:00|42076.4|42036.4|42076.4|42036.4|42081.4|42041.4|42075.1|42035.1|2
1654864570000|2022-06-10 12:36:10|42075.1|42035.1|42081.4|42041.4|42081.4|42041.4|42075.1|42035.1|0
1654864590000|2022-06-10 12:36:30|42070.1|42030.1|42071.4|42031.4|42072.8|42032.8|42070.1|42030.1|1
1654864600000|2022-06-10 12:36:40|42066.4|42026.4|42066.4|42026.4|42066.4|42026.4|42066.4|42026.4|1
1654864610000|2022-06-10 12:36:50|42071.4|42031.4|42080.1|42040.1|42080.1|42040.1|42071.4|42031.4|2
1654864620000|2022-06-10 12:37:00|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|0
1654864630000|2022-06-10 12:37:10|42087.5|42047.5|42103.8|42063.8|42107.5|42067.5|42087.5|42047.5|10
1654864640000|2022-06-10 12:37:20|42105.1|42065.1|42103.8|42063.8|42105.1|42065.1|42103.8|42063.8|1
1654864650000|2022-06-10 12:37:30|42105.1|42065.1|42103.8|42063.8|42105.1|42065.1|42103.8|42063.8|0
1654864660000|2022-06-10 12:37:40|42107.4|42067.4|42103.8|42063.8|42107.4|42067.4|42103.8|42063.8|0
1654864680000|2022-06-10 12:38:00|42105.1|42065.1|42093.8|42053.8|42108.8|42068.8|42093.8|42053.8|1
1654864690000|2022-06-10 12:38:10|42095.1|42055.1|42098.8|42058.8|42098.8|42058.8|42095.1|42055.1|0
1654864700000|2022-06-10 12:38:20|42103.8|42063.8|42103.8|42063.8|42103.8|42063.8|42103.8|42063.8|0
1654864710000|2022-06-10 12:38:30|42098.8|42058.8|42098.8|42058.8|42100.1|42060.1|42098.8|42058.8|0
1654864730000|2022-06-10 12:38:50|42095.1|42055.1|42090.1|42050.1|42095.1|42055.1|42088.8|42048.8|2
1654864740000|2022-06-10 12:39:00|42093.8|42053.8|42098.8|42058.8|42098.8|42058.8|42093.8|42053.8|0
1654864750000|2022-06-10 12:39:10|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|42083.8|42043.8|2
1654864760000|2022-06-10 12:39:20|42083.7|42043.7|42083.7|42043.7|42083.7|42043.7|42083.7|42043.7|0
1654864770000|2022-06-10 12:39:30|42088.7|42048.7|42088.7|42048.7|42088.7|42048.7|42088.7|42048.7|0
1654864780000|2022-06-10 12:39:40|42081.4|42041.4|42073.7|42033.7|42083.7|42043.7|42073.7|42033.7|1
1654864790000|2022-06-10 12:39:50|42072.4|42032.4|42068.7|42028.7|42072.4|42032.4|42068.7|42028.7|0
1654864800000|2022-06-10 12:40:00|42067.4|42027.4|42073.7|42033.7|42073.7|42033.7|42058.7|42018.7|4
1654864810000|2022-06-10 12:40:10|42077.4|42037.4|42082.4|42042.4|42082.4|42042.4|42073.7|42033.7|0
1654864830000|2022-06-10 12:40:30|42078.7|42038.7|42070.1|42030.1|42078.7|42038.7|42070.1|42030.1|1
1654864840000|2022-06-10 12:40:40|42073.7|42033.7|42078.7|42038.7|42078.7|42038.7|42073.7|42033.7|0
1654864860000|2022-06-10 12:41:00|42073.7|42033.7|42078.7|42038.7|42082.4|42042.4|42073.7|42033.7|0
1654864870000|2022-06-10 12:41:10|42077.4|42037.4|42088.7|42048.7|42088.7|42048.7|42073.7|42033.7|1
1654864910000|2022-06-10 12:41:50|42080|42040|42080|42040|42080|42040|42080|42040|1
1654864920000|2022-06-10 12:42:00|42085|42045|42085|42045|42088.7|42048.7|42085|42045|0
1654864930000|2022-06-10 12:42:10|42088.7|42048.7|42088.7|42048.7|42088.7|42048.7|42088.7|42048.7|0
1654864960000|2022-06-10 12:42:40|42092.4|42052.4|42088.7|42048.7|42092.4|42052.4|42088.7|42048.7|0
1654864970000|2022-06-10 12:42:50|42085|42045|42083.7|42043.7|42085|42045|42080|42040|3
1654864980000|2022-06-10 12:43:00|42085|42045|42088.7|42048.7|42088.7|42048.7|42077.4|42037.4|2
1654864990000|2022-06-10 12:43:10|42092.4|42052.4|42096|42056|42096|42056|42092.4|42052.4|0
1654865000000|2022-06-10 12:43:20|42088.7|42048.7|42092.4|42052.4|42092.4|42052.4|42088.7|42048.7|0
1654865010000|2022-06-10 12:43:30|42088.7|42048.7|42087.4|42047.4|42088.7|42048.7|42087.4|42047.4|1
1654865020000|2022-06-10 12:43:40|42083.7|42043.7|42083.7|42043.7|42083.7|42043.7|42083.7|42043.7|2
1654865030000|2022-06-10 12:43:50|42087.4|42047.4|42087.4|42047.4|42088.7|42048.7|42082.4|42042.4|2
1654865040000|2022-06-10 12:44:00|42083.7|42043.7|42121|42081|42121|42081|42083.7|42043.7|2
1654865050000|2022-06-10 12:44:10|42116|42076|42116|42076|42116|42076|42116|42076|0
1654865060000|2022-06-10 12:44:20|42112.4|42072.4|42112.4|42072.4|42113.7|42073.7|42112.4|42072.4|2
1654865070000|2022-06-10 12:44:30|42117.4|42077.4|42104.7|42064.7|42117.4|42077.4|42104.7|42064.7|3
1654865080000|2022-06-10 12:44:40|42106|42066|42118.4|42078.4|42118.4|42078.4|42106|42066|0
1654865090000|2022-06-10 12:44:50|42119.7|42079.7|42119.7|42079.7|42119.7|42079.7|42116|42076|1
1654867800000|2022-06-10 13:30:00|42091.2|42051.2|41984.1|41944.1|42091.2|42051.2|41949.9|41894.1|157
1654867810000|2022-06-10 13:30:10|41982.8|41942.8|41918.1|41878.1|41982.8|41942.8|41918.1|41878.1|38
1654867820000|2022-06-10 13:30:20|41916.8|41876.8|41983.1|41943.1|41989.4|41949.4|41910.4|41870.4|43
1654867830000|2022-06-10 13:30:30|41978.1|41938.1|41975.7|41935.7|42019.4|41979.4|41963.1|41923.1|43
1654867840000|2022-06-10 13:30:40|41985.7|41945.7|41982|41942|42027|41987|41967|41927|58
1654867850000|2022-06-10 13:30:50|42002|41962|42102|42062|42102|42062|42002|41962|50
1654867860000|2022-06-10 13:31:00|42105.7|42065.7|42099.4|42059.4|42114.4|42074.4|42060.7|42020.7|37
1654867870000|2022-06-10 13:31:10|42095.7|42055.7|42117|42077|42155.4|42115.4|42095.7|42055.7|70
1654867880000|2022-06-10 13:31:20|42128.1|42088.1|42045.7|42005.7|42132|42092|42040.7|42000.7|31
1654867890000|2022-06-10 13:31:30|42049.4|42009.4|42049.4|42009.4|42057|42017|42019.4|41979.4|36
1654867900000|2022-06-10 13:31:40|42058.1|42018.1|42083.1|42043.1|42083.1|42043.1|42043.1|42003.1|14
1654867910000|2022-06-10 13:31:50|42093.1|42053.1|42084.1|42044.1|42093.1|42053.1|42075.4|42035.4|16
1654867920000|2022-06-10 13:32:00|42085.4|42045.4|42045.1|42005.1|42085.4|42045.4|42023.8|41983.8|111
1654867930000|2022-06-10 13:32:10|42046.4|42006.4|42032.8|41992.8|42047.8|42007.8|42001.4|41961.4|22
1654867940000|2022-06-10 13:32:20|42036.4|41996.4|42025.1|41985.1|42054.1|42014.1|42025.1|41985.1|16
1654867950000|2022-06-10 13:32:30|42027.8|41987.8|42086.7|42046.7|42090.4|42050.4|42027.8|41987.8|53
1654867960000|2022-06-10 13:32:40|42088.1|42048.1|42070.7|42030.7|42091.7|42051.7|42054.4|42014.4|22
1654867970000|2022-06-10 13:32:50|42069.4|42029.4|42031.7|41991.7|42072|42032|42023|41983|33
1654867980000|2022-06-10 13:33:00|42030.4|41990.4|41946.4|41906.4|42030.4|41990.4|41929.8|41889.8|68
1654867990000|2022-06-10 13:33:10|41949.1|41909.1|41903.8|41863.8|41949.1|41909.1|41903.8|41863.8|24
1654868000000|2022-06-10 13:33:20|41891.1|41851.1|41875.9|41835.9|41899.5|41859.5|41875.9|41835.9|21
1654868010000|2022-06-10 13:33:30|41863.2|41823.2|41863.2|41823.2|41881.9|41841.9|41863.2|41823.2|21
1654868020000|2022-06-10 13:33:40|41853.2|41813.2|41859.5|41819.5|41859.5|41819.5|41843.2|41803.2|20
1654868030000|2022-06-10 13:33:50|41854.5|41814.5|41890.8|41850.8|41890.8|41850.8|41848.2|41808.2|26
1654868040000|2022-06-10 13:34:00|41893.2|41853.2|41888.2|41848.2|41894.5|41854.5|41866.9|41826.9|32
1654868050000|2022-06-10 13:34:10|41893.2|41853.2|41859.2|41819.2|41893.2|41853.2|41847.9|41807.9|21
1654868060000|2022-06-10 13:34:20|41866.6|41826.6|41850.3|41810.3|41866.6|41826.6|41830.3|41790.3|23
1654868070000|2022-06-10 13:34:30|41851.6|41811.6|41833.9|41793.9|41851.6|41811.6|41825.3|41785.3|24
1654868080000|2022-06-10 13:34:40|41835.3|41795.3|41828.9|41788.9|41835.3|41795.3|41822.6|41782.6|8
1654868090000|2022-06-10 13:34:50|41836.3|41796.3|41868.9|41828.9|41868.9|41828.9|41836.3|41796.3|14
1654868100000|2022-06-10 13:35:00|41862.6|41822.6|41822.6|41782.6|41867.6|41827.6|41795.3|41755.3|79
1654868110000|2022-06-10 13:35:10|41826.3|41786.3|41817.3|41777.3|41832.3|41792.3|41773.6|41733.6|61
1654868120000|2022-06-10 13:35:20|41821|41781|41802.3|41762.3|41823.6|41783.6|41792.3|41752.3|36
1654868130000|2022-06-10 13:35:30|41801|41761|41800|41760|41810|41770|41788.6|41748.6|29
1654868140000|2022-06-10 13:35:40|41803.6|41763.6|41777.6|41737.6|41817.6|41777.6|41772.6|41732.6|25
1654868150000|2022-06-10 13:35:50|41767.6|41727.6|41795|41755|41805|41765|41767.6|41727.6|17
1654868160000|2022-06-10 13:36:00|41796.3|41756.3|41766.3|41726.3|41796.3|41756.3|41765|41725|17
1654868170000|2022-06-10 13:36:10|41765|41725|41766.3|41726.3|41770|41730|41765|41725|5
1654868180000|2022-06-10 13:36:20|41765|41725|41775|41735|41775|41735|41760|41720|41
1654868190000|2022-06-10 13:36:30|41770|41730|41766.3|41726.3|41775|41735|41756.3|41716.3|37
1654868200000|2022-06-10 13:36:40|41765|41725|41740|41700|41770|41730|41740|41700|55
1654868210000|2022-06-10 13:36:50|41745|41705|41756.3|41716.3|41770|41730|41730|41690|23
1654868220000|2022-06-10 13:37:00|41755|41715|41754.9|41714.9|41769.9|41729.9|41736.3|41696.3|22
1654868230000|2022-06-10 13:37:10|41756.3|41716.3|41754.9|41714.9|41769.9|41729.9|41749.9|41709.9|20
1654868240000|2022-06-10 13:37:20|41758.6|41718.6|41774.9|41734.9|41779.9|41739.9|41756.3|41716.3|8
1654868250000|2022-06-10 13:37:30|41782.3|41742.3|41782.3|41742.3|41794.9|41754.9|41768.6|41728.6|18
1654868260000|2022-06-10 13:37:40|41787.3|41747.3|41786|41746|41787.3|41747.3|41776|41736|14
1654868270000|2022-06-10 13:37:50|41787.3|41747.3|41852.3|41812.3|41852.3|41812.3|41787.3|41747.3|32
1654868280000|2022-06-10 13:38:00|41846|41806|41834.9|41794.9|41872.3|41832.3|41834.9|41794.9|20
1654868290000|2022-06-10 13:38:10|41833.6|41793.6|41822.3|41782.3|41833.6|41793.6|41816|41776|13
1654868300000|2022-06-10 13:38:20|41812.3|41772.3|41822|41782|41827|41787|41787|41747|18
1654868310000|2022-06-10 13:38:30|41820.7|41780.7|41840.7|41800.7|41848.3|41808.3|41810.7|41770.7|12
1654868320000|2022-06-10 13:38:40|41837|41797|41867|41827|41868.3|41828.3|41837|41797|12
1654868330000|2022-06-10 13:38:50|41868.3|41828.3|41892|41852|41892|41852|41862|41822|4
1654868340000|2022-06-10 13:39:00|41888.3|41848.3|41827|41787|41888.3|41848.3|41827|41787|28
1654868350000|2022-06-10 13:39:10|41837|41797|41893.3|41853.3|41903.3|41863.3|41832|41792|21
1654868360000|2022-06-10 13:39:20|41897|41857|41889.6|41849.6|41903.3|41863.3|41879.6|41839.6|13
1654868370000|2022-06-10 13:39:30|41886|41846|41958.6|41918.6|41962.3|41922.3|41886|41846|15
1654868380000|2022-06-10 13:39:40|41962.3|41922.3|41938.6|41898.6|41963.6|41923.6|41933.6|41893.6|20
1654868390000|2022-06-10 13:39:50|41939.9|41899.9|41979.9|41939.9|41979.9|41939.9|41939.9|41899.9|15
1654868400000|2022-06-10 13:40:00|41988.6|41948.6|42006.2|41966.2|42006.2|41966.2|41984.9|41944.9|84
1654868410000|2022-06-10 13:40:10|42001.2|41961.2|42022.6|41982.6|42022.6|41982.6|41996.2|41956.2|69
1654868420000|2022-06-10 13:40:20|42023.9|41983.9|42047.6|42007.6|42047.6|42007.6|42023.9|41983.9|10
1654868430000|2022-06-10 13:40:30|42046.2|42006.2|42051.2|42011.2|42057.6|42017.6|42041.2|42001.2|18
1654868440000|2022-06-10 13:40:40|42052.6|42012.6|42041.2|42001.2|42061.2|42021.2|42036.2|41996.2|21
1654868450000|2022-06-10 13:40:50|42044.9|42004.9|42034.9|41994.9|42051.2|42011.2|42034.9|41994.9|13
1654868460000|2022-06-10 13:41:00|42031.2|41991.2|41963.6|41923.6|42031.2|41991.2|41963.6|41923.6|16
1654868470000|2022-06-10 13:41:10|41974.9|41934.9|42008.6|41968.6|42008.6|41968.6|41968.6|41928.6|20
1654868480000|2022-06-10 13:41:20|42009.9|41969.9|41986.2|41946.2|42016.2|41976.2|41986.2|41946.2|14
1654868490000|2022-06-10 13:41:30|41944.9|41904.9|41948.6|41908.6|41949.9|41909.9|41938.6|41898.6|22
1654868500000|2022-06-10 13:41:40|41949.9|41909.9|41892.3|41852.3|41949.9|41909.9|41887.3|41847.3|65
1654868510000|2022-06-10 13:41:50|41890.9|41850.9|41859.6|41819.6|41890.9|41850.9|41859.6|41819.6|13
1654868520000|2022-06-10 13:42:00|41869.6|41829.6|41885.9|41845.9|41895.9|41855.9|41860.9|41820.9|39
1654868530000|2022-06-10 13:42:10|41880.9|41840.9|41897.2|41857.2|41902.2|41862.2|41880.9|41840.9|8
1654868540000|2022-06-10 13:42:20|41895.9|41855.9|41912.2|41872.2|41912.2|41872.2|41895.9|41855.9|11
1654868550000|2022-06-10 13:42:30|41908.6|41868.6|41938.6|41898.6|41938.6|41898.6|41908.6|41868.6|9
1654868560000|2022-06-10 13:42:40|41948.6|41908.6|42016.2|41976.2|42016.2|41976.2|41948.6|41908.6|31
1654868570000|2022-06-10 13:42:50|42021.2|41981.2|42033.8|41993.8|42033.8|41993.8|42008.8|41968.8|43
1654868580000|2022-06-10 13:43:00|42028.8|41988.8|42003.8|41963.8|42033.8|41993.8|41992.5|41952.5|12
1654868590000|2022-06-10 13:43:10|41998.8|41958.8|41995.2|41955.2|42001.5|41961.5|41995.2|41955.2|43
1654868600000|2022-06-10 13:43:20|41988.8|41948.8|42002.8|41962.8|42002.8|41962.8|41968.8|41928.8|127
1654868610000|2022-06-10 13:43:30|42001.5|41961.5|41994.1|41954.1|42001.5|41961.5|41994.1|41954.1|6
1654868620000|2022-06-10 13:43:40|41999.1|41959.1|42038.1|41998.1|42041.8|42001.8|41994.1|41954.1|15
1654868630000|2022-06-10 13:43:50|42036.8|41996.8|42031.8|41991.8|42038.1|41998.1|42028.1|41988.1|7
1654868640000|2022-06-10 13:44:00|42033.1|41993.1|42005.4|41965.4|42038.1|41998.1|42005.4|41965.4|5
1654868650000|2022-06-10 13:44:10|42004.1|41964.1|41991.8|41951.8|42004.1|41964.1|41980.4|41940.4|10
1654868660000|2022-06-10 13:44:20|41990.4|41950.4|41935.4|41895.4|41990.4|41950.4|41929.1|41889.1|16
1654868670000|2022-06-10 13:44:30|41934.1|41894.1|41912.8|41872.8|41934.1|41894.1|41912.8|41872.8|7
1654868680000|2022-06-10 13:44:40|41909.1|41869.1|41930.4|41890.4|41930.4|41890.4|41905.4|41865.4|16
1654868690000|2022-06-10 13:44:50|41929.1|41889.1|41932.8|41892.8|41935.4|41895.4|41919.1|41879.1|9
1654868700000|2022-06-10 13:45:00|41929.1|41889.1|41959.4|41919.4|41963.1|41923.1|41915.4|41875.4|14
1654868710000|2022-06-10 13:45:10|41954.4|41914.4|41954.4|41914.4|41975.7|41935.7|41949.4|41909.4|17
1654868720000|2022-06-10 13:45:20|41949.4|41909.4|41948.1|41908.1|41950.7|41910.7|41943.1|41903.1|3
1654868730000|2022-06-10 13:45:30|41946.7|41906.7|41978.1|41938.1|41978.1|41938.1|41931.7|41891.7|16
1654868740000|2022-06-10 13:45:40|41974.4|41934.4|41948.8|41908.8|41981.7|41941.7|41946.5|41906.5|14
1654868750000|2022-06-10 13:45:50|41946.5|41906.5|41946.5|41906.5|41946.5|41906.5|41937.8|41897.8|3
1654868760000|2022-06-10 13:46:00|41941.5|41901.5|41941.5|41901.5|41942.8|41902.8|41926.5|41886.5|8
1654868770000|2022-06-10 13:46:10|41942.8|41902.8|41949.1|41909.1|41949.1|41909.1|41937.8|41897.8|9
1654868780000|2022-06-10 13:46:20|41947.8|41907.8|41924.1|41884.1|41955.4|41915.4|41924.1|41884.1|3
1654868790000|2022-06-10 13:46:30|41920.4|41880.4|41912.8|41872.8|41920.4|41880.4|41909.1|41869.1|11
1654868800000|2022-06-10 13:46:40|41914.1|41874.1|41860.1|41820.1|41914.1|41874.1|41860.1|41820.1|10
1654868810000|2022-06-10 13:46:50|41850.1|41810.1|41833.8|41793.8|41853.8|41813.8|41828.8|41788.8|25
1654868820000|2022-06-10 13:47:00|41830.1|41790.1|41862.8|41822.8|41862.8|41822.8|41828.8|41788.8|53
1654868830000|2022-06-10 13:47:10|41861.4|41821.4|41889.1|41849.1|41899.1|41859.1|41861.4|41821.4|23
1654868840000|2022-06-10 13:47:20|41899.1|41859.1|41892.8|41852.8|41906.4|41866.4|41892.8|41852.8|3
1654868850000|2022-06-10 13:47:30|41876.4|41836.4|41866.4|41826.4|41883.8|41843.8|41865.1|41825.1|17
1654868860000|2022-06-10 13:47:40|41870.1|41830.1|41876.4|41836.4|41876.4|41836.4|41865.1|41825.1|8
1654868870000|2022-06-10 13:47:50|41886.4|41846.4|41902.8|41862.8|41902.8|41862.8|41886.4|41846.4|16
1654868880000|2022-06-10 13:48:00|41902.7|41862.7|41909.1|41869.1|41909.1|41869.1|41881.4|41841.4|16
1654868890000|2022-06-10 13:48:10|41907.7|41867.7|41890.1|41850.1|41907.7|41867.7|41890.1|41850.1|5
1654868900000|2022-06-10 13:48:20|41887.5|41847.5|41871.4|41831.4|41887.5|41847.5|41870.1|41830.1|7
1654868910000|2022-06-10 13:48:30|41870.1|41830.1|41866.4|41826.4|41870.1|41830.1|41861.4|41821.4|7
1654868920000|2022-06-10 13:48:40|41862.7|41822.7|41871.4|41831.4|41871.4|41831.4|41861.4|41821.4|6
1654868930000|2022-06-10 13:48:50|41872.7|41832.7|41898|41858|41898|41858|41871.4|41831.4|17
1654868940000|2022-06-10 13:49:00|41906.7|41866.7|41901.7|41861.7|41908|41868|41893|41853|12
1654868950000|2022-06-10 13:49:10|41908|41868|41864.1|41824.1|41908|41868|41861.4|41821.4|15
1654868960000|2022-06-10 13:49:20|41862.7|41822.7|41872.7|41832.7|41884.1|41844.1|41862.7|41822.7|6
1654868970000|2022-06-10 13:49:30|41864.1|41824.1|41864.1|41824.1|41869.1|41829.1|41864.1|41824.1|4
1654868980000|2022-06-10 13:49:40|41869.1|41829.1|41869|41829|41869.1|41829.1|41862.7|41822.7|4
1654868990000|2022-06-10 13:49:50|41872.7|41832.7|41869|41829|41874|41834|41862.7|41822.7|9
1654869000000|2022-06-10 13:50:00|41865.4|41825.4|41865.4|41825.4|41865.4|41825.4|41859|41819|7
1654869010000|2022-06-10 13:50:10|41869|41829|41859|41819|41869|41829|41832.7|41792.7|8
1654869020000|2022-06-10 13:50:20|41857.7|41817.7|41869|41829|41869|41829|41857.7|41817.7|8
1654869030000|2022-06-10 13:50:30|41859|41819|41898|41858|41898|41858|41857.7|41817.7|21
1654869040000|2022-06-10 13:50:40|41908|41868|41906.7|41866.7|41928|41888|41906.7|41866.7|26
1654869050000|2022-06-10 13:50:50|41908|41868|41901.7|41861.7|41908|41868|41878|41838|16
1654869060000|2022-06-10 13:51:00|41900.4|41860.4|41896.7|41856.7|41908|41868|41890.4|41850.4|8
1654869070000|2022-06-10 13:51:10|41888|41848|41896.7|41856.7|41896.7|41856.7|41888|41848|4
1654869080000|2022-06-10 13:51:20|41870.4|41830.4|41865.4|41825.4|41870.4|41830.4|41859|41819|8
1654869090000|2022-06-10 13:51:30|41865.3|41825.3|41865.3|41825.3|41865.3|41825.3|41864|41824|6
1654869100000|2022-06-10 13:51:40|41869|41829|41885.3|41845.3|41885.3|41845.3|41869|41829|11
1654869110000|2022-06-10 13:51:50|41896.7|41856.7|41905.3|41865.3|41905.3|41865.3|41890.3|41850.3|3
1654869120000|2022-06-10 13:52:00|41900.3|41860.3|41881.7|41841.7|41906.7|41866.7|41880.3|41840.3|13
1654869130000|2022-06-10 13:52:10|41885.3|41845.3|41875.3|41835.3|41885.3|41845.3|41875.3|41835.3|11
1654869140000|2022-06-10 13:52:20|41872.7|41832.7|41864|41824|41875.3|41835.3|41864|41824|7
1654869150000|2022-06-10 13:52:30|41867.7|41827.7|41845.1|41805.1|41867.7|41827.7|41845.1|41805.1|11
1654869160000|2022-06-10 13:52:40|41846.4|41806.4|41821.4|41781.4|41846.4|41806.4|41816.4|41776.4|16
1654869170000|2022-06-10 13:52:50|41832.7|41792.7|41842.7|41802.7|41852.7|41812.7|41832.7|41792.7|6
1654869180000|2022-06-10 13:53:00|41841.4|41801.4|41831.4|41791.4|41841.4|41801.4|41826.4|41786.4|8
1654869190000|2022-06-10 13:53:10|41835|41795|41818.7|41778.7|41841.4|41801.4|41800|41760|99
1654869200000|2022-06-10 13:53:20|41816.1|41776.1|41816.4|41776.4|41820|41780|41808.7|41768.7|28
1654869210000|2022-06-10 13:53:30|41812.7|41772.7|41801.1|41761.1|41815|41775|41799.8|41759.8|18
1654869220000|2022-06-10 13:53:40|41802.4|41762.4|41803.7|41763.7|41812.4|41772.4|41798.7|41758.7|19
1654869230000|2022-06-10 13:53:50|41798.7|41758.7|41777.4|41737.4|41808.7|41768.7|41777.4|41737.4|13
1654869240000|2022-06-10 13:54:00|41776.1|41736.1|41771.1|41731.1|41777.4|41737.4|41766.1|41726.1|16
1654869250000|2022-06-10 13:54:10|41772.4|41732.4|41777.4|41737.4|41777.4|41737.4|41771.1|41731.1|18
1654869260000|2022-06-10 13:54:20|41776.1|41736.1|41776.1|41736.1|41776.1|41736.1|41776.1|41736.1|1
1654869270000|2022-06-10 13:54:30|41777.4|41737.4|41776.1|41736.1|41777.4|41737.4|41774.7|41734.7|14
1654869280000|2022-06-10 13:54:40|41777.4|41737.4|41777.4|41737.4|41782.4|41742.4|41776.1|41736.1|9
1654869290000|2022-06-10 13:54:50|41776.1|41736.1|41764.7|41724.7|41776.1|41736.1|41759.7|41719.7|30
1654869300000|2022-06-10 13:55:00|41763.4|41723.4|41774.7|41734.7|41774.7|41734.7|41758.4|41718.4|16
1654869310000|2022-06-10 13:55:10|41778.4|41738.4|41769.7|41729.7|41783.4|41743.4|41764.7|41724.7|5
1654869320000|2022-06-10 13:55:20|41771.1|41731.1|41786.1|41746.1|41796.1|41756.1|41771.1|41731.1|15
1654869330000|2022-06-10 13:55:30|41784.7|41744.7|41766.1|41726.1|41786.1|41746.1|41766.1|41726.1|4
1654869340000|2022-06-10 13:55:40|41764.7|41724.7|41759.7|41719.7|41764.7|41724.7|41759.7|41719.7|2
1654869350000|2022-06-10 13:55:50|41764.7|41724.7|41744.7|41704.7|41764.7|41724.7|41742.1|41702.1|23
1654869360000|2022-06-10 13:56:00|41743.4|41703.4|41766|41726|41766|41726|41743.4|41703.4|21
1654869370000|2022-06-10 13:56:10|41764.7|41724.7|41777.4|41737.4|41777.4|41737.4|41759.7|41719.7|11
1654869380000|2022-06-10 13:56:20|41782.4|41742.4|41788.7|41748.7|41788.7|41748.7|41778.7|41738.7|14
1654869390000|2022-06-10 13:56:30|41798.7|41758.7|41818.7|41778.7|41818.7|41778.7|41798.7|41758.7|11
1654869400000|2022-06-10 13:56:40|41820|41780|41828.7|41788.7|41830|41790|41818.7|41778.7|1
1654869410000|2022-06-10 13:56:50|41820|41780|41810|41770|41827.4|41787.4|41810|41770|5
1654869420000|2022-06-10 13:57:00|41813.7|41773.7|41808.7|41768.7|41818.7|41778.7|41808.7|41768.7|9
1654869430000|2022-06-10 13:57:10|41813.7|41773.7|41813.7|41773.7|41813.7|41773.7|41813.7|41773.7|2
1654869440000|2022-06-10 13:57:20|41808.7|41768.7|41810|41770|41810|41770|41808.7|41768.7|4
1654869450000|2022-06-10 13:57:30|41803.7|41763.7|41787.4|41747.4|41808.7|41768.7|41783.7|41743.7|7
1654869460000|2022-06-10 13:57:40|41788.7|41748.7|41773.7|41733.7|41788.7|41748.7|41773.7|41733.7|5
1654869470000|2022-06-10 13:57:50|41772.3|41732.3|41768.7|41728.7|41772.3|41732.3|41768.7|41728.7|0
1654869480000|2022-06-10 13:58:00|41777.3|41737.3|41780|41740|41780|41740|41770|41730|12
1654869490000|2022-06-10 13:58:10|41778.7|41738.7|41798.7|41758.7|41798.7|41758.7|41778.7|41738.7|5
1654869500000|2022-06-10 13:58:20|41808.7|41768.7|41818.7|41778.7|41818.7|41778.7|41808.7|41768.7|6
1654869510000|2022-06-10 13:58:30|41827.3|41787.3|41818.7|41778.7|41827.3|41787.3|41813.7|41773.7|7
1654869520000|2022-06-10 13:58:40|41815|41775|41840|41800|41841.3|41801.3|41815|41775|15
1654869530000|2022-06-10 13:58:50|41841.3|41801.3|41882.6|41842.6|41887.6|41847.6|41841.3|41801.3|38
1654869540000|2022-06-10 13:59:00|41872.6|41832.6|41862.6|41822.6|41878.9|41838.9|41862.6|41822.6|16
1654869550000|2022-06-10 13:59:10|41863.9|41823.9|41877.6|41837.6|41878.9|41838.9|41862.6|41822.6|10
1654869560000|2022-06-10 13:59:20|41873.9|41833.9|41882.6|41842.6|41882.6|41842.6|41862.6|41822.6|10
1654869570000|2022-06-10 13:59:30|41886.3|41846.3|41867.6|41827.6|41887.6|41847.6|41867.6|41827.6|1
1654869580000|2022-06-10 13:59:40|41866.3|41826.3|41862.6|41822.6|41866.3|41826.3|41851.3|41811.3|16
1654869590000|2022-06-10 13:59:50|41860|41820|41827.3|41787.3|41860|41820|41827.3|41787.3|11
1654869600000|2022-06-10 14:00:00|41828.6|41788.6|41828.6|41788.6|41828.6|41788.6|41813.6|41773.6|8
1654869610000|2022-06-10 14:00:10|41833.6|41793.6|41833.6|41793.6|41833.6|41793.6|41833.6|41793.6|14
1654869620000|2022-06-10 14:00:20|41830|41790|41815|41775|41830|41790|41815|41775|4
1654869630000|2022-06-10 14:00:30|41810|41770|41831.3|41791.3|41831.3|41791.3|41810|41770|6
1654869640000|2022-06-10 14:00:40|41830|41790|41838.6|41798.6|41838.6|41798.6|41830|41790|7
1654869650000|2022-06-10 14:00:50|41848.6|41808.6|41836.3|41796.3|41848.6|41808.6|41830|41790|9
1654869660000|2022-06-10 14:01:00|41840|41800|41820|41780|41840|41800|41818.6|41778.6|8
1654869670000|2022-06-10 14:01:10|41823.6|41783.6|41814.9|41774.9|41828.6|41788.6|41808.6|41768.6|21
1654869680000|2022-06-10 14:01:20|41809.9|41769.9|41829.9|41789.9|41829.9|41789.9|41809.9|41769.9|4
1654869690000|2022-06-10 14:01:30|41833.6|41793.6|41859.9|41819.9|41861.3|41821.3|41829.9|41789.9|17
1654869700000|2022-06-10 14:01:40|41861.3|41821.3|41857.6|41817.6|41861.3|41821.3|41842.6|41802.6|10
1654869710000|2022-06-10 14:01:50|41852.6|41812.6|41852.6|41812.6|41858.9|41818.9|41846.3|41806.3|14
1654869720000|2022-06-10 14:02:00|41856.3|41816.3|41868.9|41828.9|41868.9|41828.9|41852.6|41812.6|10
1654869730000|2022-06-10 14:02:10|41872.6|41832.6|41873.9|41833.9|41878.9|41838.9|41872.6|41832.6|7
1654869740000|2022-06-10 14:02:20|41877.6|41837.6|41877.6|41837.6|41878.9|41838.9|41872.6|41832.6|4
1654869750000|2022-06-10 14:02:30|41883.9|41843.9|41876.3|41836.3|41901.3|41861.3|41876.3|41836.3|12
1654869760000|2022-06-10 14:02:40|41877.6|41837.6|41862.6|41822.6|41877.6|41837.6|41862.6|41822.6|5
1654869770000|2022-06-10 14:02:50|41861.3|41821.3|41857.6|41817.6|41861.3|41821.3|41851.3|41811.3|8
1654869780000|2022-06-10 14:03:00|41853.9|41813.9|41861.2|41821.2|41861.2|41821.2|41852.6|41812.6|7
1654869790000|2022-06-10 14:03:10|41867.6|41827.6|41867.6|41827.6|41867.6|41827.6|41867.6|41827.6|3
1654869800000|2022-06-10 14:03:20|41863.9|41823.9|41862.6|41822.6|41863.9|41823.9|41862.6|41822.6|5
1654869810000|2022-06-10 14:03:30|41858.9|41818.9|41858.9|41818.9|41867.6|41827.6|41851.2|41811.2|10
1654869820000|2022-06-10 14:03:40|41852.6|41812.6|41857.6|41817.6|41857.6|41817.6|41852.6|41812.6|1
1654869830000|2022-06-10 14:03:50|||||||||1
1654869840000|2022-06-10 14:04:00|41852.6|41812.6|41847.6|41807.6|41857.6|41817.6|41837.6|41797.6|14
1654869850000|2022-06-10 14:04:10|41857.6|41817.6|41873.9|41833.9|41873.9|41833.9|41853.9|41813.9|8
1654869860000|2022-06-10 14:04:20|41868.9|41828.9|41895.2|41855.2|41895.2|41855.2|41868.9|41828.9|18
1654869870000|2022-06-10 14:04:30|41896.5|41856.5|41906.5|41866.5|41906.5|41866.5|41896.5|41856.5|11
1654869880000|2022-06-10 14:04:40|41916.5|41876.5|41907.8|41867.8|41927.8|41887.8|41907.8|41867.8|16
1654869890000|2022-06-10 14:04:50|41896.5|41856.5|41886.5|41846.5|41896.5|41856.5|41886.5|41846.5|22
1654869900000|2022-06-10 14:05:00|41891.5|41851.5|41886.5|41846.5|41891.5|41851.5|41865.2|41825.2|21
1654869910000|2022-06-10 14:05:10|41890.2|41850.2|41885.2|41845.2|41896.5|41856.5|41885.2|41845.2|25
1654869920000|2022-06-10 14:05:20|41876.5|41836.5|41916.5|41876.5|41916.5|41876.5|41876.5|41836.5|9
1654869930000|2022-06-10 14:05:30|41915.2|41875.2|41925.2|41885.2|41930.2|41890.2|41910.2|41870.2|9
1654869940000|2022-06-10 14:05:40|41926.5|41886.5|41906.5|41866.5|41926.5|41886.5|41906.5|41866.5|5
1654869950000|2022-06-10 14:05:50|41910.2|41870.2|41956.5|41916.5|41956.5|41916.5|41910.2|41870.2|13
1654869960000|2022-06-10 14:06:00|41952.8|41912.8|41952.8|41912.8|41952.8|41912.8|41951.5|41911.5|6
1654869970000|2022-06-10 14:06:10|41962.8|41922.8|41937.8|41897.8|41962.8|41922.8|41926.5|41886.5|19
1654869980000|2022-06-10 14:06:20|41936.5|41896.5|41931.5|41891.5|41937.8|41897.8|41931.5|41891.5|3
1654869990000|2022-06-10 14:06:30|41930.2|41890.2|41922.8|41882.8|41930.2|41890.2|41922.8|41882.8|22
1654870000000|2022-06-10 14:06:40|41907.5|41867.5|41887.5|41847.5|41907.5|41867.5|41887.5|41847.5|34
1654870010000|2022-06-10 14:06:50|41888.8|41848.8|41872.2|41832.2|41888.8|41848.8|41872.2|41832.2|18
1654870020000|2022-06-10 14:07:00|41870.9|41830.9|41862.2|41822.2|41870.9|41830.9|41862.2|41822.2|32
1654870030000|2022-06-10 14:07:10|41868.6|41828.6|41872.2|41832.2|41872.2|41832.2|41862.2|41822.2|19
1654870040000|2022-06-10 14:07:20|41873.6|41833.6|41848.6|41808.6|41873.6|41833.6|41848.6|41808.6|22
1654870050000|2022-06-10 14:07:30|41849.9|41809.9|41858.6|41818.6|41859.9|41819.9|41848.6|41808.6|10
1654870060000|2022-06-10 14:07:40|41868.6|41828.6|41869.9|41829.9|41869.9|41829.9|41868.6|41828.6|7
1654870070000|2022-06-10 14:07:50|41868.6|41828.6|41868.6|41828.6|41868.6|41828.6|41858.6|41818.6|3
1654870080000|2022-06-10 14:08:00|41868.5|41828.5|41858.5|41818.5|41868.5|41828.5|41858.5|41818.5|4
1654870090000|2022-06-10 14:08:10|41849.9|41809.9|41848.5|41808.5|41849.9|41809.9|41842.2|41802.2|9
1654870100000|2022-06-10 14:08:20|41838.5|41798.5|41838.5|41798.5|41838.5|41798.5|41838.5|41798.5|5
1654870110000|2022-06-10 14:08:30|41832.2|41792.2|41844.9|41804.9|41848.5|41808.5|41828.5|41788.5|18
1654870120000|2022-06-10 14:08:40|41848.5|41808.5|41858.5|41818.5|41858.5|41818.5|41848.5|41808.5|2
1654870130000|2022-06-10 14:08:50|41864.9|41824.9|41858.5|41818.5|41864.9|41824.9|41858.5|41818.5|34
1654870140000|2022-06-10 14:09:00|41853.5|41813.5|41904.9|41864.9|41904.9|41864.9|41853.5|41813.5|11
1654870150000|2022-06-10 14:09:10|41909.9|41869.9|41881.2|41841.2|41911.2|41871.2|41881.2|41841.2|27
1654870160000|2022-06-10 14:09:20|41859.9|41819.9|41864.9|41824.9|41871.2|41831.2|41856.2|41816.2|9
1654870170000|2022-06-10 14:09:30|41851.2|41811.2|41851.2|41811.2|41851.2|41811.2|41851.2|41811.2|5
1654870180000|2022-06-10 14:09:40|41849.8|41809.8|41851.2|41811.2|41851.2|41811.2|41848.5|41808.5|8
1654870190000|2022-06-10 14:09:50|41848.5|41808.5|41849.8|41809.8|41849.8|41809.8|41848.5|41808.5|13
1654870200000|2022-06-10 14:10:00|41851.2|41811.2|41851.2|41811.2|41856.2|41816.2|41849.8|41809.8|30
1654870210000|2022-06-10 14:10:10|41857.5|41817.5|41852.5|41812.5|41857.5|41817.5|41849.8|41809.8|14
1654870220000|2022-06-10 14:10:20|41856.2|41816.2|41833.5|41793.5|41861.2|41821.2|41828.5|41788.5|27
1654870230000|2022-06-10 14:10:30|41838.5|41798.5|41817.5|41777.5|41838.5|41798.5|41801.2|41761.2|18
1654870240000|2022-06-10 14:10:40|41821.2|41781.2|41852.5|41812.5|41852.5|41812.5|41821.2|41781.2|7
1654870250000|2022-06-10 14:10:50|41843.8|41803.8|41842.5|41802.5|41846.2|41806.2|41837.5|41797.5|8
1654870260000|2022-06-10 14:11:00|41843.8|41803.8|41836.2|41796.2|41843.8|41803.8|41826.2|41786.2|7
1654870270000|2022-06-10 14:11:10|41832.5|41792.5|41821.2|41781.2|41832.5|41792.5|41819.8|41779.8|2
1654870280000|2022-06-10 14:11:20|41821.1|41781.1|41774.8|41734.8|41821.1|41781.1|41774.8|41734.8|25
1654870290000|2022-06-10 14:11:30|41764.8|41724.8|41799.8|41759.8|41799.8|41759.8|41764.8|41724.8|14
1654870300000|2022-06-10 14:11:40|41798.5|41758.5|41778.5|41738.5|41798.5|41758.5|41768.5|41728.5|28
1654870310000|2022-06-10 14:11:50|41777.2|41737.2|41754.8|41714.8|41777.2|41737.2|41754.8|41714.8|5
1654870320000|2022-06-10 14:12:00|41758.5|41718.5|41768.5|41728.5|41773.5|41733.5|41757.2|41717.2|15
1654870330000|2022-06-10 14:12:10|41774.8|41734.8|41768.5|41728.5|41778.5|41738.5|41768.5|41728.5|5
1654870340000|2022-06-10 14:12:20|41764.8|41724.8|41777.2|41737.2|41778.5|41738.5|41753.5|41713.5|18
1654870350000|2022-06-10 14:12:30|41778.5|41738.5|41797.2|41757.2|41803.5|41763.5|41777.2|41737.2|12
1654870360000|2022-06-10 14:12:40|41792.2|41752.2|41792.2|41752.2|41792.2|41752.2|41783.5|41743.5|12
1654870370000|2022-06-10 14:12:50|41788.5|41748.5|41779.8|41739.8|41788.5|41748.5|41758.5|41718.5|30
1654870380000|2022-06-10 14:13:00|41789.8|41749.8|41796.1|41756.1|41796.1|41756.1|41779.8|41739.8|12
1654870390000|2022-06-10 14:13:10|41791.1|41751.1|41806.1|41766.1|41806.1|41766.1|41789.8|41749.8|7
1654870400000|2022-06-10 14:13:20|41807.4|41767.4|41843.8|41803.8|41845.1|41805.1|41807.4|41767.4|8
1654870410000|2022-06-10 14:13:30|41845.1|41805.1|41856.4|41816.4|41868.8|41828.8|41843.8|41803.8|19
1654870420000|2022-06-10 14:13:40|41855.1|41815.1|41876.4|41836.4|41876.4|41836.4|41850.1|41810.1|13
1654870430000|2022-06-10 14:13:50|41882.7|41842.7|41867.7|41827.7|41882.7|41842.7|41865.1|41825.1|25
1654870440000|2022-06-10 14:14:00|41866.4|41826.4|41890.4|41850.4|41897.7|41857.7|41861.4|41821.4|27
1654870450000|2022-06-10 14:14:10|41897.7|41857.7|41897.7|41857.7|41902.7|41862.7|41887.7|41847.7|4
1654870460000|2022-06-10 14:14:20|41906.4|41866.4|41892.7|41852.7|41909|41869|41889|41849|6
1654870470000|2022-06-10 14:14:30|41889|41849|41895.1|41855.1|41897.7|41857.7|41885.1|41845.1|16
1654870480000|2022-06-10 14:14:40|41896.4|41856.4|41885.1|41845.1|41896.4|41856.4|41885.1|41845.1|5
1654870490000|2022-06-10 14:14:50|41886.4|41846.4|41896.4|41856.4|41896.4|41856.4|41881.4|41841.4|7
1654870500000|2022-06-10 14:15:00|41895.1|41855.1|41906.4|41866.4|41906.4|41866.4|41895.1|41855.1|19
1654870510000|2022-06-10 14:15:10|41905.1|41865.1|41907.7|41867.7|41911.4|41871.4|41905.1|41865.1|5
1654870520000|2022-06-10 14:15:20|41906.4|41866.4|41887.7|41847.7|41907.7|41867.7|41887.7|41847.7|17
1654870530000|2022-06-10 14:15:30|41886.4|41846.4|41885.1|41845.1|41906.4|41866.4|41885.1|41845.1|10
1654870540000|2022-06-10 14:15:40|41881.4|41841.4|41880.1|41840.1|41881.4|41841.4|41880.1|41840.1|11
1654870550000|2022-06-10 14:15:50|41881.4|41841.4|41858.7|41818.7|41881.4|41841.4|41856.4|41816.4|19
1654870560000|2022-06-10 14:16:00|41857.4|41817.4|41852.4|41812.4|41857.4|41817.4|41843.7|41803.7|15
1654870570000|2022-06-10 14:16:10|41853.7|41813.7|41856.1|41816.1|41862.4|41822.4|41852.4|41812.4|7
1654870580000|2022-06-10 14:16:20|41857.4|41817.4|41852.4|41812.4|41857.4|41817.4|41848.7|41808.7|6
1654870590000|2022-06-10 14:16:30|41848.7|41808.7|41843.7|41803.7|41848.7|41808.7|41843.7|41803.7|0
1654870600000|2022-06-10 14:16:40|41837.4|41797.4|41852.4|41812.4|41852.4|41812.4|41832.4|41792.4|7
1654870610000|2022-06-10 14:16:50|41861.1|41821.1|41842.4|41802.4|41868.7|41828.7|41842.4|41802.4|20
1654870620000|2022-06-10 14:17:00|41832.4|41792.4|41832.4|41792.4|41832.4|41792.4|41827.4|41787.4|2
1654870630000|2022-06-10 14:17:10|41833.7|41793.7|41827.4|41787.4|41842.4|41802.4|41827.4|41787.4|3
1654870640000|2022-06-10 14:17:20|41831.1|41791.1|41811.1|41771.1|41831.1|41791.1|41811.1|41771.1|7
1654870650000|2022-06-10 14:17:30|41809.8|41769.8|41809.8|41769.8|41809.8|41769.8|41804.8|41764.8|6
1654870660000|2022-06-10 14:17:40|41807.1|41767.1|41813.4|41773.4|41813.4|41773.4|41807.1|41767.1|8
1654870670000|2022-06-10 14:17:50|41799.8|41759.8|41803.4|41763.4|41804.8|41764.8|41789.8|41749.8|7
1654870680000|2022-06-10 14:18:00|41809.7|41769.7|41808.4|41768.4|41809.7|41769.7|41803.4|41763.4|6
1654870690000|2022-06-10 14:18:10|41809.7|41769.7|41819.7|41779.7|41819.7|41779.7|41809.7|41769.7|9
1654870700000|2022-06-10 14:18:20|41817.1|41777.1|41831.1|41791.1|41831.1|41791.1|41812.4|41772.4|12
1654870710000|2022-06-10 14:18:30|41829.7|41789.7|41826.1|41786.1|41831.1|41791.1|41826.1|41786.1|9
1654870720000|2022-06-10 14:18:40|41836.1|41796.1|41829.7|41789.7|41836.1|41796.1|41829.7|41789.7|6
1654870730000|2022-06-10 14:18:50|41826.1|41786.1|41832.4|41792.4|41838.7|41798.7|41826.1|41786.1|16
1654870740000|2022-06-10 14:19:00|41831.1|41791.1|41803.4|41763.4|41831.1|41791.1|41799.7|41759.7|13
1654870750000|2022-06-10 14:19:10|41799.7|41759.7|41799.7|41759.7|41799.7|41759.7|41798.4|41758.4|1
1654870760000|2022-06-10 14:19:20|41808.4|41768.4|41813.4|41773.4|41813.4|41773.4|41803.4|41763.4|5
1654870770000|2022-06-10 14:19:30|41809.7|41769.7|41818.4|41778.4|41818.4|41778.4|41809.7|41769.7|0
1654870780000|2022-06-10 14:19:40|||||||||3
1654870790000|2022-06-10 14:19:50|41822.4|41782.4|41839.7|41799.7|41841|41801|41822.4|41782.4|10
1654870800000|2022-06-10 14:20:00|41834.7|41794.7|41827.1|41787.1|41838.1|41798.1|41822.1|41782.1|21
1654870810000|2022-06-10 14:20:10|41828.4|41788.4|41825.8|41785.8|41828.4|41788.4|41825.8|41785.8|5
1654870820000|2022-06-10 14:20:20|41827.1|41787.1|41827.1|41787.1|41827.1|41787.1|41825.8|41785.8|2
1654870830000|2022-06-10 14:20:30|41828.4|41788.4|41837.1|41797.1|41837.1|41797.1|41828.4|41788.4|1
1654870840000|2022-06-10 14:20:40|41833.4|41793.4|41823.4|41783.4|41837.1|41797.1|41823.4|41783.4|2
1654870850000|2022-06-10 14:20:50|41818.4|41778.4|41827.1|41787.1|41827.1|41787.1|41807.1|41767.1|13
1654870860000|2022-06-10 14:21:00|41830.8|41790.8|41837.1|41797.1|41838.4|41798.4|41827.1|41787.1|6
1654870870000|2022-06-10 14:21:10|41839.7|41799.7|41853.4|41813.4|41857.1|41817.1|41839.7|41799.7|10
1654870880000|2022-06-10 14:21:20|41868.4|41828.4|41859.7|41819.7|41868.4|41828.4|41859.7|41819.7|21
1654870890000|2022-06-10 14:21:30|41864.7|41824.7|41861|41821|41864.7|41824.7|41861|41821|2
1654870900000|2022-06-10 14:21:40|41864.7|41824.7|41864.7|41824.7|41864.7|41824.7|41864.7|41824.7|9
1654870910000|2022-06-10 14:21:50|41863.4|41823.4|41839.7|41799.7|41863.4|41823.4|41839.7|41799.7|7
1654870920000|2022-06-10 14:22:00|41829.7|41789.7|41818.4|41778.4|41829.7|41789.7|41813.4|41773.4|7
1654870930000|2022-06-10 14:22:10|41817.1|41777.1|41823.4|41783.4|41823.4|41783.4|41815.7|41775.7|10
1654870940000|2022-06-10 14:22:20|41827.1|41787.1|41827.1|41787.1|41833.4|41793.4|41825.7|41785.7|4
1654870950000|2022-06-10 14:22:30|41828.4|41788.4|41838.4|41798.4|41843.4|41803.4|41828.4|41788.4|6
1654870960000|2022-06-10 14:22:40|41837.1|41797.1|41827.1|41787.1|41837.1|41797.1|41827.1|41787.1|4
1654870970000|2022-06-10 14:22:50|41825.7|41785.7|41829.7|41789.7|41829.7|41789.7|41817.1|41777.1|41
1654870980000|2022-06-10 14:23:00|41833.4|41793.4|41827.1|41787.1|41837.1|41797.1|41827.1|41787.1|0
1654870990000|2022-06-10 14:23:10|41818.4|41778.4|41818.4|41778.4|41818.4|41778.4|41818.4|41778.4|2
1654871000000|2022-06-10 14:23:20|41843.4|41803.4|41849.7|41809.7|41849.7|41809.7|41836|41796|10
1654871010000|2022-06-10 14:23:30|41851|41811|41872.3|41832.3|41882.3|41842.3|41851|41811|10
1654871020000|2022-06-10 14:23:40|41868.6|41828.6|41882.3|41842.3|41882.3|41842.3|41868.6|41828.6|7
1654871030000|2022-06-10 14:23:50|41892.3|41852.3|41892.3|41852.3|41892.3|41852.3|41882.3|41842.3|11
1654871040000|2022-06-10 14:24:00|41897.3|41857.3|41907.3|41867.3|41908.6|41868.6|41892.3|41852.3|9
1654871050000|2022-06-10 14:24:10|41897.3|41857.3|41901|41861|41902.3|41862.3|41897.3|41857.3|9
1654871060000|2022-06-10 14:24:20|41896|41856|41892.3|41852.3|41902.3|41862.3|41886|41846|16
1654871070000|2022-06-10 14:24:30|41891|41851|41902.3|41862.3|41902.3|41862.3|41891|41851|13
1654871080000|2022-06-10 14:24:40|41907.3|41867.3|41912.3|41872.3|41912.3|41872.3|41902.3|41862.3|5
1654871090000|2022-06-10 14:24:50|41916|41876|41927.3|41887.3|41927.3|41887.3|41912.3|41872.3|35
1654871100000|2022-06-10 14:25:00|41922.3|41882.3|41927.3|41887.3|41927.3|41887.3|41921|41881|4
1654871110000|2022-06-10 14:25:10|41926|41886|41951|41911|41951|41911|41922.3|41882.3|7
1654871120000|2022-06-10 14:25:20|41946|41906|41947.3|41907.3|41951|41911|41941|41901|9
1654871130000|2022-06-10 14:25:30|41951|41911|42021|41981|42021|41981|41951|41911|18
1654871140000|2022-06-10 14:25:40|42011|41971|42011|41971|42011|41971|42002.3|41962.3|6
1654871150000|2022-06-10 14:25:50|42006|41966|42058.6|42018.6|42063.6|42023.6|42006|41966|27
1654871160000|2022-06-10 14:26:00|42063.6|42023.6|42013.6|41973.6|42063.6|42023.6|42013.6|41973.6|10
1654871170000|2022-06-10 14:26:10|42014.9|41974.9|42022.3|41982.3|42023.6|41983.6|42013.6|41973.6|3
1654871180000|2022-06-10 14:26:20|42023.6|41983.6|42027.6|41987.6|42032.6|41992.6|42009.9|41969.9|8
1654871190000|2022-06-10 14:26:30|42026.2|41986.2|42022.6|41982.6|42027.6|41987.6|42022.6|41982.6|1
1654871200000|2022-06-10 14:26:40|42012.6|41972.6|42016.2|41976.2|42017.6|41977.6|42007.6|41967.6|5
1654871210000|2022-06-10 14:26:50|42007.6|41967.6|42014.9|41974.9|42016.2|41976.2|42003.6|41963.6|16
1654871220000|2022-06-10 14:27:00|42016.2|41976.2|42024.9|41984.9|42026.2|41986.2|42004.9|41964.9|15
1654871230000|2022-06-10 14:27:10|42023.6|41983.6|42023.6|41983.6|42033.6|41993.6|42014.9|41974.9|45
1654871240000|2022-06-10 14:27:20|42019.9|41979.9|42034.9|41994.9|42041.2|42001.2|42014.9|41974.9|20
1654871250000|2022-06-10 14:27:30|42029.9|41989.9|41993.6|41953.6|42033.6|41993.6|41993.6|41953.6|9
1654871260000|2022-06-10 14:27:40|41998.6|41958.6|41983.6|41943.6|41998.6|41958.6|41983.6|41943.6|5
1654871270000|2022-06-10 14:27:50|41987.3|41947.3|41993.6|41953.6|41994.9|41954.9|41987.3|41947.3|5
1654871280000|2022-06-10 14:28:00|42003.6|41963.6|42024.9|41984.9|42029.9|41989.9|41998.6|41958.6|23
1654871290000|2022-06-10 14:28:10|42028.6|41988.6|42024.9|41984.9|42033.6|41993.6|42024.9|41984.9|1
1654871300000|2022-06-10 14:28:20|42028.6|41988.6|42012.3|41972.3|42028.6|41988.6|42012.3|41972.3|5
1654871310000|2022-06-10 14:28:30|42013.6|41973.6|42022.3|41982.3|42022.3|41982.3|42012.3|41972.3|5
1654871320000|2022-06-10 14:28:40|42023.6|41983.6|42012.3|41972.3|42027.3|41987.3|42012.3|41972.3|18
1654871330000|2022-06-10 14:28:50|42019.9|41979.9|42032.3|41992.3|42048.6|42008.6|42019.9|41979.9|13
1654871340000|2022-06-10 14:29:00|42037.3|41997.3|42042.3|42002.3|42042.3|42002.3|42032.3|41992.3|15
1654871350000|2022-06-10 14:29:10|42012.3|41972.3|42030.9|41990.9|42030.9|41990.9|42010.9|41970.9|19
1654871360000|2022-06-10 14:29:20|||||||||2
1654871370000|2022-06-10 14:29:30|42025.9|41985.9|42035.9|41995.9|42035.9|41995.9|42010.9|41970.9|15
1654871380000|2022-06-10 14:29:40|42039.6|41999.6|42047.2|42007.2|42047.2|42007.2|42034.6|41994.6|8
1654871390000|2022-06-10 14:29:50|42065.9|42025.9|42080.9|42040.9|42080.9|42040.9|42065.9|42025.9|10
1654871400000|2022-06-10 14:30:00|42082.2|42042.2|42095.9|42055.9|42110.9|42070.9|42077.2|42037.2|45
1654871410000|2022-06-10 14:30:10|42082.2|42042.2|42038.3|41998.3|42082.2|42042.2|42038.3|41998.3|23
1654871420000|2022-06-10 14:30:20|42034.6|41994.6|42029.6|41989.6|42034.6|41994.6|42028.3|41988.3|5
1654871430000|2022-06-10 14:30:30|42028.3|41988.3|42008.3|41968.3|42029.6|41989.6|42008.3|41968.3|14
1654871440000|2022-06-10 14:30:40|41998.3|41958.3|42009.6|41969.6|42013.3|41973.3|41998.3|41958.3|8
1654871450000|2022-06-10 14:30:50|42008.3|41968.3|42002.2|41962.2|42009.6|41969.6|41990.9|41950.9|8
1654871460000|2022-06-10 14:31:00|42000.9|41960.9|41990.9|41950.9|42000.9|41960.9|41990.9|41950.9|2
1654871470000|2022-06-10 14:31:10|41980.9|41940.9|41990.9|41950.9|41992.2|41952.2|41980.9|41940.9|7
1654871480000|2022-06-10 14:31:20|41987.2|41947.2|41974.6|41934.6|41999.6|41959.6|41974.6|41934.6|5
1654871490000|2022-06-10 14:31:30|41975.9|41935.9|41992.2|41952.2|42002.2|41962.2|41972.2|41932.2|13
1654871500000|2022-06-10 14:31:40|41990.9|41950.9|41987.2|41947.2|42002.2|41962.2|41987.2|41947.2|14
1654871510000|2022-06-10 14:31:50|41992.2|41952.2|41954.9|41914.9|41992.2|41952.2|41954.9|41914.9|31
1654871520000|2022-06-10 14:32:00|41953.5|41913.5|41973.5|41933.5|41979.9|41939.9|41953.5|41913.5|10
1654871530000|2022-06-10 14:32:10|41974.9|41934.9|41972.2|41932.2|41974.9|41934.9|41960.9|41920.9|6
1654871540000|2022-06-10 14:32:20|41970.9|41930.9|41965.9|41925.9|41980.9|41940.9|41960.9|41920.9|10
1654871550000|2022-06-10 14:32:30|41962.2|41922.2|41962.2|41922.2|41970.9|41930.9|41962.2|41922.2|9
1654871560000|2022-06-10 14:32:40|41970.9|41930.9|41977.2|41937.2|41980.9|41940.9|41970.9|41930.9|9
1654871570000|2022-06-10 14:32:50|41980.9|41940.9|41972.2|41932.2|41980.9|41940.9|41972.2|41932.2|10
1654871580000|2022-06-10 14:33:00|41970.9|41930.9|41970.9|41930.9|41972.2|41932.2|41962.2|41922.2|6
1654871590000|2022-06-10 14:33:10|41967.2|41927.2|41972.2|41932.2|41977.2|41937.2|41967.2|41927.2|8
1654871600000|2022-06-10 14:33:20|41970.9|41930.9|41957.2|41917.2|41970.9|41930.9|41957.2|41917.2|7
1654871610000|2022-06-10 14:33:30|41952.2|41912.2|41959.6|41919.6|41959.6|41919.6|41949.6|41909.6|14
1654871620000|2022-06-10 14:33:40|41958.2|41918.2|41956.9|41916.9|41969.6|41929.6|41953.2|41913.2|4
1654871630000|2022-06-10 14:33:50|41953.2|41913.2|41959.6|41919.6|41959.6|41919.6|41953.2|41913.2|4
1654871640000|2022-06-10 14:34:00|41954.6|41914.6|41968.2|41928.2|41968.2|41928.2|41954.6|41914.6|5
1654871650000|2022-06-10 14:34:10|41974.6|41934.6|41974.6|41934.6|41974.6|41934.6|41974.6|41934.6|5
1654871660000|2022-06-10 14:34:20|41964.6|41924.6|41964.6|41924.6|41964.6|41924.6|41964.6|41924.6|7
1654871670000|2022-06-10 14:34:30|41974.6|41934.6|41969.6|41929.6|41974.6|41934.6|41964.6|41924.6|12
1654871680000|2022-06-10 14:34:40|41964.6|41924.6|41964.6|41924.6|41969.6|41929.6|41964.6|41924.6|6
1654871690000|2022-06-10 14:34:50|41954.6|41914.6|41948.2|41908.2|41958.2|41918.2|41948.2|41908.2|14
1654871700000|2022-06-10 14:35:00|41944.5|41904.5|41949.5|41909.5|41949.5|41909.5|41944.5|41904.5|11
1654871710000|2022-06-10 14:35:10|41950.9|41910.9|41959.5|41919.5|41959.5|41919.5|41949.5|41909.5|4
1654871720000|2022-06-10 14:35:20|41958.2|41918.2|41959.5|41919.5|41959.5|41919.5|41958.2|41918.2|10
1654871730000|2022-06-10 14:35:30|41958.2|41918.2|41954.5|41914.5|41959.5|41919.5|41954.5|41914.5|2
1654871740000|2022-06-10 14:35:40|41958.2|41918.2|41979.5|41939.5|41984.5|41944.5|41954.5|41914.5|14
1654871750000|2022-06-10 14:35:50|41978.2|41938.2|41979.5|41939.5|41979.5|41939.5|41978.2|41938.2|1
1654871760000|2022-06-10 14:36:00|41989.5|41949.5|41989.5|41949.5|41989.5|41949.5|41989.5|41949.5|2
1654871770000|2022-06-10 14:36:10|41990.9|41950.9|41988.2|41948.2|41994.5|41954.5|41988.2|41948.2|5
1654871780000|2022-06-10 14:36:20|41978.2|41938.2|41968.2|41928.2|41978.2|41938.2|41964.5|41924.5|5
1654871790000|2022-06-10 14:36:30|41969.5|41929.5|41968.2|41928.2|41969.5|41929.5|41968.2|41928.2|7
1654871800000|2022-06-10 14:36:40|41969.5|41929.5|41974.5|41934.5|41974.5|41934.5|41969.5|41929.5|6
1654871810000|2022-06-10 14:36:50|41978.2|41938.2|41978.2|41938.2|41978.2|41938.2|41978.2|41938.2|2
1654871820000|2022-06-10 14:37:00|41968.2|41928.2|41968.2|41928.2|41968.2|41928.2|41968.2|41928.2|6
1654871830000|2022-06-10 14:37:10|||||||||5
1654871840000|2022-06-10 14:37:20|41958.2|41918.2|41963.2|41923.2|41963.2|41923.2|41958.2|41918.2|14
1654871850000|2022-06-10 14:37:30|41959.5|41919.5|41959.5|41919.5|41959.5|41919.5|41958.2|41918.2|1
1654871860000|2022-06-10 14:37:40|41958.2|41918.2|41928.2|41888.2|41958.2|41918.2|41928.2|41888.2|10
1654871870000|2022-06-10 14:37:50|41918.2|41878.2|41908.2|41868.2|41918.2|41878.2|41908.2|41868.2|9
1654871880000|2022-06-10 14:38:00|41899.5|41859.5|41914.5|41874.5|41918.2|41878.2|41899.5|41859.5|17
1654871890000|2022-06-10 14:38:10|41918.2|41878.2|41919.5|41879.5|41919.5|41879.5|41918.2|41878.2|16
1654871900000|2022-06-10 14:38:20|41918.2|41878.2|41899.5|41859.5|41918.2|41878.2|41898.2|41858.2|9
1654871910000|2022-06-10 14:38:30|41903.2|41863.2|41924.5|41884.5|41928.2|41888.2|41903.2|41863.2|17
1654871920000|2022-06-10 14:38:40|41928.2|41888.2|41944.5|41904.5|41949.5|41909.5|41924.5|41884.5|8
1654871930000|2022-06-10 14:38:50|41939.5|41899.5|41949.5|41909.5|41949.5|41909.5|41938.2|41898.2|8
1654871940000|2022-06-10 14:39:00|41954.5|41914.5|41968.2|41928.2|41974.5|41934.5|41954.5|41914.5|11
1654871950000|2022-06-10 14:39:10|41969.5|41929.5|41978.2|41938.2|41979.5|41939.5|41969.5|41929.5|10
1654871960000|2022-06-10 14:39:20|41979.5|41939.5|41990.8|41950.8|41999.5|41959.5|41979.5|41939.5|21
1654871970000|2022-06-10 14:39:30|41984.5|41944.5|41980.8|41940.8|41984.5|41944.5|41980.8|41940.8|8
1654871980000|2022-06-10 14:39:40|41985.8|41945.8|42000.8|41960.8|42000.8|41960.8|41982.1|41942.1|13
1654871990000|2022-06-10 14:39:50|41990.8|41950.8|41990.8|41950.8|41992.1|41952.1|41990.8|41950.8|2
1654872000000|2022-06-10 14:40:00|41985.8|41945.8|42000.8|41960.8|42000.8|41960.8|41985.8|41945.8|5
1654872010000|2022-06-10 14:40:10|41990.8|41950.8|41995.8|41955.8|41995.8|41955.8|41990.8|41950.8|11
1654872020000|2022-06-10 14:40:20|42000.8|41960.8|42020.8|41980.8|42020.8|41980.8|41995.8|41955.8|13
1654872030000|2022-06-10 14:40:30|42019.5|41979.5|41985.8|41945.8|42019.5|41979.5|41979.5|41939.5|26
1654872040000|2022-06-10 14:40:40|41990.8|41950.8|42000.8|41960.8|42000.8|41960.8|41979.5|41939.5|10
1654872050000|2022-06-10 14:40:50|42002.1|41962.1|42009.5|41969.5|42012.1|41972.1|41995.8|41955.8|11
1654872060000|2022-06-10 14:41:00|42020.8|41980.8|42040.8|42000.8|42042.1|42002.1|42010.8|41970.8|31
1654872070000|2022-06-10 14:41:10|42042.1|42002.1|42025.8|41985.8|42042.1|42002.1|42025.8|41985.8|10
1654872080000|2022-06-10 14:41:20|42030.8|41990.8|42035.8|41995.8|42035.8|41995.8|42025.8|41985.8|2
1654872090000|2022-06-10 14:41:30|42032.1|41992.1|42030.8|41990.8|42032.1|41992.1|42030.8|41990.8|6
1654872100000|2022-06-10 14:41:40|42037.1|41997.1|42067.1|42027.1|42070.8|42030.8|42037.1|41997.1|64
1654872110000|2022-06-10 14:41:50|42062.1|42022.1|42067.1|42027.1|42067.1|42027.1|42060.8|42020.8|9
1654872120000|2022-06-10 14:42:00|42070.8|42030.8|42015.8|41975.8|42070.8|42030.8|42010.8|41970.8|26
1654872130000|2022-06-10 14:42:10|42010.8|41970.8|42009.5|41969.5|42010.8|41970.8|41988.1|41948.1|18
1654872140000|2022-06-10 14:42:20|42008.1|41968.1|41998.1|41958.1|42016.8|41976.8|41998.1|41958.1|3
1654872150000|2022-06-10 14:42:30|41989.5|41949.5|41979.5|41939.5|41996.8|41956.8|41978.1|41938.1|16
1654872160000|2022-06-10 14:42:40|41984.5|41944.5|41985.8|41945.8|41985.8|41945.8|41984.5|41944.5|4
1654872170000|2022-06-10 14:42:50|41989.5|41949.5|41992.1|41952.1|41999.5|41959.5|41984.5|41944.5|5
1654872180000|2022-06-10 14:43:00|41995.8|41955.8|42010.8|41970.8|42012.1|41972.1|41992.1|41952.1|7
1654872190000|2022-06-10 14:43:10|42012.1|41972.1|42030.8|41990.8|42030.8|41990.8|42007.1|41967.1|8
1654872200000|2022-06-10 14:43:20|42019.4|41979.4|42032.1|41992.1|42032.1|41992.1|42015.8|41975.8|13
1654872210000|2022-06-10 14:43:30|42030.8|41990.8|42027.1|41987.1|42042.1|42002.1|42022.1|41982.1|9
1654872220000|2022-06-10 14:43:40|42022.1|41982.1|42015.8|41975.8|42022.1|41982.1|41999.7|41959.7|23
1654872230000|2022-06-10 14:43:50|42010.8|41970.8|42000.8|41960.8|42010.8|41970.8|42000.8|41960.8|9
1654872240000|2022-06-10 14:44:00|42002.1|41962.1|42002.1|41962.1|42008.4|41968.4|41992.1|41952.1|9
1654872250000|2022-06-10 14:44:10|41998.4|41958.4|42007.1|41967.1|42007.1|41967.1|41997.1|41957.1|7
1654872260000|2022-06-10 14:44:20|42023.4|41983.4|42022.1|41982.1|42032.1|41992.1|42017.1|41977.1|22
1654872270000|2022-06-10 14:44:30|42020.8|41980.8|42022.1|41982.1|42032.1|41992.1|42020.8|41980.8|3
1654872280000|2022-06-10 14:44:40|42020.8|41980.8|42020.8|41980.8|42020.8|41980.8|42010.8|41970.8|8
1654872290000|2022-06-10 14:44:50|42030.8|41990.8|42012.1|41972.1|42030.8|41990.8|42012.1|41972.1|8
1654872300000|2022-06-10 14:45:00|42007.1|41967.1|42007.1|41967.1|42020.7|41980.7|42007.1|41967.1|5
1654872310000|2022-06-10 14:45:10|41992.1|41952.1|41992.1|41952.1|41997.1|41957.1|41982.1|41942.1|12
1654872320000|2022-06-10 14:45:20|41997.1|41957.1|41987.1|41947.1|41997.1|41957.1|41987.1|41947.1|5
1654872330000|2022-06-10 14:45:30|41990.7|41950.7|41992.1|41952.1|41992.1|41952.1|41987.1|41947.1|24
1654872340000|2022-06-10 14:45:40|41990.7|41950.7|42000.7|41960.7|42000.7|41960.7|41990.7|41950.7|6
1654872350000|2022-06-10 14:45:50|41997.1|41957.1|41992.1|41952.1|42000.7|41960.7|41990.7|41950.7|5
1654872360000|2022-06-10 14:46:00|41990.7|41950.7|41965.7|41925.7|41990.7|41950.7|41952.1|41912.1|15
1654872370000|2022-06-10 14:46:10|41964.4|41924.4|41962.1|41922.1|41964.4|41924.4|41960.7|41920.7|2
1654872380000|2022-06-10 14:46:20|41962|41922|41962|41922|41962|41922|41962|41922|7
1654872390000|2022-06-10 14:46:30|41967|41927|41972|41932|41972|41932|41967|41927|5
1654872400000|2022-06-10 14:46:40|41977|41937|41992|41952|42002|41962|41972|41932|15
1654872410000|2022-06-10 14:46:50|41990.7|41950.7|41972|41932|41990.7|41950.7|41970.7|41930.7|9
1654872420000|2022-06-10 14:47:00|41977|41937|41972|41932|41980.7|41940.7|41972|41932|2
1654872430000|2022-06-10 14:47:10|41970.7|41930.7|41967|41927|41972|41932|41963.4|41923.4|9
1654872440000|2022-06-10 14:47:20|41972|41932|41970.7|41930.7|41982|41942|41970.7|41930.7|10
1654872450000|2022-06-10 14:47:30|41960.7|41920.7|41960.7|41920.7|41960.7|41920.7|41960.7|41920.7|7
1654872460000|2022-06-10 14:47:40|41962|41922|41965.7|41925.7|41970.7|41930.7|41952|41912|10
1654872470000|2022-06-10 14:47:50|41960.7|41920.7|41965.7|41925.7|41977|41937|41955.7|41915.7|15
1654872480000|2022-06-10 14:48:00|41970.7|41930.7|41975.7|41935.7|41975.7|41935.7|41965.7|41925.7|12
1654872490000|2022-06-10 14:48:10|41972|41932|41970.7|41930.7|41972|41932|41970.7|41930.7|7
1654872500000|2022-06-10 14:48:20|41977|41937|41987|41947|41987|41947|41977|41937|10
1654872510000|2022-06-10 14:48:30|41997|41957|41997|41957|41997|41957|41997|41957|11
1654872520000|2022-06-10 14:48:40|41990.7|41950.7|41967|41927|41990.7|41950.7|41967|41927|7
1654872530000|2022-06-10 14:48:50|41962|41922|41962|41922|41962|41922|41962|41922|4
1654872540000|2022-06-10 14:49:00|41970.7|41930.7|41962|41922|41972|41932|41962|41922|5
1654872550000|2022-06-10 14:49:10|41965.7|41925.7|41970.7|41930.7|41975.7|41935.7|41962|41922|8
1654872560000|2022-06-10 14:49:20|41977|41937|41980.7|41940.7|41982|41942|41972|41932|11
1654872570000|2022-06-10 14:49:30|41972|41932|41952|41912|41972|41932|41952|41912|5
1654872580000|2022-06-10 14:49:40|41962|41922|41962|41922|41962|41922|41957|41917|14
1654872590000|2022-06-10 14:49:50|41960.7|41920.7|41962|41922|41967|41927|41960.7|41920.7|1
1654872600000|2022-06-10 14:50:00|41967|41927|41982|41942|41982|41942|41967|41927|5
1654872610000|2022-06-10 14:50:10|41983.3|41943.3|41977|41937|41983.3|41943.3|41977|41937|2
1654872620000|2022-06-10 14:50:20|41973.3|41933.3|41977|41937|41978.3|41938.3|41973.3|41933.3|5
1654872630000|2022-06-10 14:50:30|41962|41922|41952|41912|41962|41922|41950.7|41910.7|6
1654872640000|2022-06-10 14:50:40|41953.3|41913.3|41958.3|41918.3|41958.3|41918.3|41947|41907|7
1654872650000|2022-06-10 14:50:50|41962|41922|41962|41922|41962|41922|41957|41917|35
1654872660000|2022-06-10 14:51:00|41960.7|41920.7|41914.4|41874.4|41960.7|41920.7|41914.4|41874.4|43
1654872670000|2022-06-10 14:51:10|41900.7|41860.7|41912|41872|41915.7|41875.7|41900.7|41860.7|32
1654872680000|2022-06-10 14:51:20|41910.7|41870.7|41910.7|41870.7|41910.7|41870.7|41909.4|41869.4|5
1654872690000|2022-06-10 14:51:30|41940.7|41900.7|41935.7|41895.7|41950.7|41910.7|41935.7|41895.7|17
1654872700000|2022-06-10 14:51:40|41939.4|41899.4|41940.7|41900.7|41940.7|41900.7|41939.4|41899.4|1
1654872710000|2022-06-10 14:51:50|41944.3|41904.3|41950.7|41910.7|41950.7|41910.7|41944.3|41904.3|8
1654872720000|2022-06-10 14:52:00|41955.7|41915.7|41960.7|41920.7|41965.7|41925.7|41955.7|41915.7|7
1654872730000|2022-06-10 14:52:10|||||||||7
1654872740000|2022-06-10 14:52:20|41965.7|41925.7|41965.7|41925.7|41965.7|41925.7|41965.7|41925.7|2
1654872750000|2022-06-10 14:52:30|41969.3|41929.3|41980.7|41940.7|41980.7|41940.7|41969.3|41929.3|6
1654872760000|2022-06-10 14:52:40|41975.7|41935.7|41975.7|41935.7|41975.7|41935.7|41970.7|41930.7|0
1654872770000|2022-06-10 14:52:50|41979.3|41939.3|41974.3|41934.3|41980.7|41940.7|41974.3|41934.3|2
1654872780000|2022-06-10 14:53:00|41975.7|41935.7|41974.3|41934.3|41980.7|41940.7|41974.3|41934.3|5
1654872790000|2022-06-10 14:53:10|41960.7|41920.7|41944.3|41904.3|41960.7|41920.7|41944.3|41904.3|25
1654872800000|2022-06-10 14:53:20|41949.3|41909.3|41949.3|41909.3|41950.6|41910.6|41944.3|41904.3|17
1654872810000|2022-06-10 14:53:30|41944.3|41904.3|41955.6|41915.6|41960.6|41920.6|41944.3|41904.3|8
1654872820000|2022-06-10 14:53:40|41959.3|41919.3|41959.3|41919.3|41960.6|41920.6|41955.6|41915.6|4
1654872830000|2022-06-10 14:53:50|41960.6|41920.6|41950.6|41910.6|41960.6|41920.6|41950.6|41910.6|16
1654872840000|2022-06-10 14:54:00|||||||||1
1654872850000|2022-06-10 14:54:10|41945.6|41905.6|41940.6|41900.6|41945.6|41905.6|41937|41897|4
1654872860000|2022-06-10 14:54:20|41942|41902|41947|41907|41952|41912|41942|41902|15
1654872870000|2022-06-10 14:54:30|41950.6|41910.6|41952|41912|41952|41912|41947|41907|2
1654872880000|2022-06-10 14:54:40|41953.3|41913.3|41961.9|41921.9|41961.9|41921.9|41953.3|41913.3|10
1654872890000|2022-06-10 14:54:50|41960.6|41920.6|41970.6|41930.6|41975.6|41935.6|41956.9|41916.9|19
1654872900000|2022-06-10 14:55:00|41969.3|41929.3|41970.6|41930.6|41975.6|41935.6|41969.3|41929.3|7
1654872910000|2022-06-10 14:55:10|41971.9|41931.9|41981.9|41941.9|41981.9|41941.9|41971.9|41931.9|11
1654872920000|2022-06-10 14:55:20|41985.6|41945.6|41986.9|41946.9|41986.9|41946.9|41985.6|41945.6|4
1654872930000|2022-06-10 14:55:30|41988.3|41948.3|41981.9|41941.9|41988.3|41948.3|41980.6|41940.6|4
1654872940000|2022-06-10 14:55:40|41991.9|41951.9|41996.9|41956.9|41996.9|41956.9|41991.9|41951.9|7
1654872950000|2022-06-10 14:55:50|42023.3|41983.3|42060.6|42020.6|42060.6|42020.6|42023.3|41983.3|67
1654872960000|2022-06-10 14:56:00|42064.3|42024.3|42066.9|42026.9|42071.9|42031.9|42051.9|42011.9|13
1654872970000|2022-06-10 14:56:10|42054.6|42014.6|42026.9|41986.9|42054.6|42014.6|42005.6|41965.6|30
1654872980000|2022-06-10 14:56:20|42025.6|41985.6|41994.6|41954.6|42025.6|41985.6|41993.2|41953.2|11
1654872990000|2022-06-10 14:56:30|41993.2|41953.2|42014.6|41974.6|42020.9|41980.9|41993.2|41953.2|10
1654873000000|2022-06-10 14:56:40|42010.9|41970.9|42015.9|41975.9|42015.9|41975.9|42010.9|41970.9|8
1654873010000|2022-06-10 14:56:50|42009.6|41969.6|42010.9|41970.9|42010.9|41970.9|41997.2|41957.2|4
1654873020000|2022-06-10 14:57:00|42009.6|41969.6|42005.9|41965.9|42015.9|41975.9|42002.2|41962.2|7
1654873030000|2022-06-10 14:57:10|42007.2|41967.2|42002.2|41962.2|42008.5|41968.5|42002.2|41962.2|7
1654873040000|2022-06-10 14:57:20|42003.5|41963.5|41997.2|41957.2|42008.2|41968.2|41992.2|41952.2|2
1654873050000|2022-06-10 14:57:30|42002.2|41962.2|41997.2|41957.2|42007.2|41967.2|41995.9|41955.9|14
1654873060000|2022-06-10 14:57:40|41998.5|41958.5|42009.8|41969.8|42009.8|41969.8|41998.5|41958.5|4
1654873070000|2022-06-10 14:57:50|42008.5|41968.5|42014.8|41974.8|42014.8|41974.8|42008.5|41968.5|7
1654873080000|2022-06-10 14:58:00|42024.8|41984.8|42058.5|42018.5|42063.5|42023.5|42024.8|41984.8|24
1654873090000|2022-06-10 14:58:10|42049.8|42009.8|42054.8|42014.8|42058.5|42018.5|42049.8|42009.8|2
1654873100000|2022-06-10 14:58:20|42053.5|42013.5|42059.8|42019.8|42068.5|42028.5|42053.5|42013.5|2
1654873110000|2022-06-10 14:58:30|42058.5|42018.5|42059.8|42019.8|42059.8|42019.8|42049.8|42009.8|11
1654873120000|2022-06-10 14:58:40|42063.5|42023.5|42048.5|42008.5|42064.8|42024.8|42048.5|42008.5|13
1654873130000|2022-06-10 14:58:50|42049.8|42009.8|42049.8|42009.8|42049.8|42009.8|42049.8|42009.8|4
1654873140000|2022-06-10 14:59:00|42048.5|42008.5|41997.2|41957.2|42048.5|42008.5|41993.5|41953.5|21
1654873150000|2022-06-10 14:59:10|42002.2|41962.2|41993.5|41953.5|42007.2|41967.2|41993.5|41953.5|7
1654873160000|2022-06-10 14:59:20|41992.2|41952.2|41992.2|41952.2|41993.5|41953.5|41992.2|41952.2|10
1654873170000|2022-06-10 14:59:30|41982.2|41942.2|41982.2|41942.2|41983.5|41943.5|41982.2|41942.2|3
1654873180000|2022-06-10 14:59:40|41983.5|41943.5|41992.2|41952.2|41993.5|41953.5|41983.5|41943.5|4
1654873190000|2022-06-10 14:59:50|41993.5|41953.5|42005.8|41965.8|42005.8|41965.8|41992.2|41952.2|10
1654873200000|2022-06-10 15:00:00|41990.8|41950.8|41985.8|41945.8|41994.5|41954.5|41985.8|41945.8|12
1654873210000|2022-06-10 15:00:10|41994.5|41954.5|41997.2|41957.2|42000.8|41960.8|41990.8|41950.8|7
1654873220000|2022-06-10 15:00:20|42000.8|41960.8|41997.2|41957.2|42000.8|41960.8|41992.2|41952.2|5
1654873230000|2022-06-10 15:00:30|41997.1|41957.1|41985.8|41945.8|41997.1|41957.1|41975.8|41935.8|21
1654873240000|2022-06-10 15:00:40|41977.1|41937.1|41987.1|41947.1|41987.1|41947.1|41977.1|41937.1|6
1654873250000|2022-06-10 15:00:50|41990.8|41950.8|41985.8|41945.8|42000.8|41960.8|41982.1|41942.1|17
1654873260000|2022-06-10 15:01:00|41982.1|41942.1|41977.1|41937.1|41982.1|41942.1|41975.8|41935.8|20
1654873270000|2022-06-10 15:01:10|41978.5|41938.5|41934.5|41894.5|41978.5|41938.5|41929.5|41889.5|28
1654873280000|2022-06-10 15:01:20|41944.5|41904.5|41943.2|41903.2|41944.5|41904.5|41929.5|41889.5|15
1654873290000|2022-06-10 15:01:30|41938.2|41898.2|41941.9|41901.9|41941.9|41901.9|41936.9|41896.9|9
1654873300000|2022-06-10 15:01:40|41940.5|41900.5|41940.5|41900.5|41951.9|41911.9|41933.2|41893.2|18
1654873310000|2022-06-10 15:01:50|41941.9|41901.9|41940.5|41900.5|41941.9|41901.9|41936.9|41896.9|8
1654873320000|2022-06-10 15:02:00|41936.9|41896.9|41950.5|41910.5|41950.5|41910.5|41936.9|41896.9|7
1654873330000|2022-06-10 15:02:10|41951.9|41911.9|41960.5|41920.5|41960.5|41920.5|41951.9|41911.9|10
1654873340000|2022-06-10 15:02:20|41961.9|41921.9|41981.9|41941.9|41981.9|41941.9|41961.9|41921.9|14
1654873350000|2022-06-10 15:02:30|41980.5|41940.5|41966.9|41926.9|41981.9|41941.9|41966.9|41926.9|11
1654873360000|2022-06-10 15:02:40|41960.5|41920.5|41971.9|41931.9|41971.9|41931.9|41960.5|41920.5|14
1654873370000|2022-06-10 15:02:50|41978.2|41938.2|42001.9|41961.9|42001.9|41961.9|41976.9|41936.9|3
1654873380000|2022-06-10 15:03:00|41998.2|41958.2|41991.8|41951.8|41998.2|41958.2|41991.8|41951.8|7
1654873390000|2022-06-10 15:03:10|||||||||4
1654873400000|2022-06-10 15:03:20|41990.5|41950.5|41991.8|41951.8|41991.8|41951.8|41990.5|41950.5|11
1654873410000|2022-06-10 15:03:30|41993.2|41953.2|42015.5|41975.5|42015.5|41975.5|41993.2|41953.2|1
1654873420000|2022-06-10 15:03:40|42009.2|41969.2|42010.5|41970.5|42016.8|41976.8|42009.2|41969.2|12
1654873430000|2022-06-10 15:03:50|42009.2|41969.2|42010.5|41970.5|42014.2|41974.2|42009.2|41969.2|5
1654873440000|2022-06-10 15:04:00|42014.2|41974.2|42041.8|42001.8|42045.5|42005.5|42014.2|41974.2|24
1654873450000|2022-06-10 15:04:10|42040.5|42000.5|42036.8|41996.8|42051.8|42011.8|42036.8|41996.8|21
1654873460000|2022-06-10 15:04:20|42026.8|41986.8|42030.5|41990.5|42030.5|41990.5|42026.8|41986.8|3
1654873470000|2022-06-10 15:04:30|42031.8|41991.8|42031.8|41991.8|42031.8|41991.8|42031.8|41991.8|5
1654873480000|2022-06-10 15:04:40|42036.8|41996.8|42040.5|42000.5|42044.2|42004.2|42033.1|41993.1|3
1654873490000|2022-06-10 15:04:50|42041.8|42001.8|42031.8|41991.8|42041.8|42001.8|42031.8|41991.8|8
1654873500000|2022-06-10 15:05:00|42038.1|41998.1|42060.5|42020.5|42060.5|42020.5|42038.1|41998.1|6
1654873510000|2022-06-10 15:05:10|42065.5|42025.5|42060.5|42020.5|42065.5|42025.5|42060.5|42020.5|5
1654873520000|2022-06-10 15:05:20|42050.5|42010.5|42047.9|42007.9|42059.2|42019.2|42047.9|42007.9|20
1654873530000|2022-06-10 15:05:30|42056.6|42016.6|42066.6|42026.6|42067.9|42027.9|42044.2|42004.2|20
1654873540000|2022-06-10 15:05:40|42066.5|42026.5|42066.5|42026.5|42066.5|42026.5|42066.5|42026.5|3
1654873550000|2022-06-10 15:05:50|42067.9|42027.9|42037.9|41997.9|42069.2|42029.2|42036.5|41996.5|26
1654873560000|2022-06-10 15:06:00|42047.9|42007.9|42032.9|41992.9|42047.9|42007.9|42026.5|41986.5|17
1654873570000|2022-06-10 15:06:10|42034.2|41994.2|42026.5|41986.5|42036.5|41996.5|42026.5|41986.5|14
1654873580000|2022-06-10 15:06:20|42030.2|41990.2|42036.5|41996.5|42056.5|42016.5|42026.5|41986.5|15
1654873590000|2022-06-10 15:06:30|42047.9|42007.9|42067.9|42027.9|42072.9|42032.9|42041.5|42001.5|9
1654873600000|2022-06-10 15:06:40|42057.9|42017.9|42062.9|42022.9|42066.5|42026.5|42057.9|42017.9|3
1654873610000|2022-06-10 15:06:50|42057.9|42017.9|42066.5|42026.5|42066.5|42026.5|42057.9|42017.9|6
1654873620000|2022-06-10 15:07:00|42071.5|42031.5|42076.5|42036.5|42081.5|42041.5|42071.5|42031.5|5
1654873630000|2022-06-10 15:07:10|42092.8|42052.8|42099.2|42059.2|42099.2|42059.2|42087.8|42047.8|13
1654873640000|2022-06-10 15:07:20|42097.8|42057.8|42067.8|42027.8|42097.8|42057.8|42067.8|42027.8|11
1654873650000|2022-06-10 15:07:30|42071.5|42031.5|42086.5|42046.5|42086.5|42046.5|42066.5|42026.5|12
1654873660000|2022-06-10 15:07:40|42087.8|42047.8|42092.8|42052.8|42096.5|42056.5|42086.5|42046.5|4
1654873670000|2022-06-10 15:07:50|42096.5|42056.5|42099.2|42059.2|42099.2|42059.2|42096.5|42056.5|5
1654873680000|2022-06-10 15:08:00|42092.8|42052.8|42097.8|42057.8|42097.8|42057.8|42086.5|42046.5|7
1654873690000|2022-06-10 15:08:10|42104.2|42064.2|42107.8|42067.8|42112.8|42072.8|42104.2|42064.2|5
1654873700000|2022-06-10 15:08:20|42102.8|42062.8|42106.5|42066.5|42106.5|42066.5|42101.5|42061.5|10
1654873710000|2022-06-10 15:08:30|42110.2|42070.2|42126.5|42086.5|42132.8|42092.8|42110.2|42070.2|13
1654873720000|2022-06-10 15:08:40|42127.8|42087.8|42126.5|42086.5|42132.8|42092.8|42121.5|42081.5|10
1654873730000|2022-06-10 15:08:50|42127.8|42087.8|42126.5|42086.5|42135.2|42095.2|42126.5|42086.5|6
1654873740000|2022-06-10 15:09:00|42127.8|42087.8|42137.8|42097.8|42141.5|42101.5|42126.5|42086.5|10
1654873750000|2022-06-10 15:09:10|42079.1|42039.1|42079.1|42039.1|42080.5|42040.5|42077.8|42037.8|11
1654873760000|2022-06-10 15:09:20|42080.5|42040.5|42077.8|42037.8|42080.5|42040.5|42074.1|42034.1|2
1654873770000|2022-06-10 15:09:30|42080.5|42040.5|42082.8|42042.8|42092.8|42052.8|42079.1|42039.1|6
1654873780000|2022-06-10 15:09:40|42087.8|42047.8|42086.5|42046.5|42091.5|42051.5|42082.8|42042.8|1
1654873790000|2022-06-10 15:09:50|42090.2|42050.2|42081.5|42041.5|42090.2|42050.2|42081.5|42041.5|3
1654873800000|2022-06-10 15:10:00|42075.2|42035.2|42056.5|42016.5|42075.2|42035.2|42051.5|42011.5|15
1654873810000|2022-06-10 15:10:10|42051.5|42011.5|42050.2|42010.2|42061.5|42021.5|42050.2|42010.2|7
1654873820000|2022-06-10 15:10:20|42053.9|42013.9|42053.9|42013.9|42056.5|42016.5|42050.2|42010.2|6
1654873830000|2022-06-10 15:10:30|42060.2|42020.2|42050.2|42010.2|42060.2|42020.2|42050.2|42010.2|6
1654873840000|2022-06-10 15:10:40|42045.2|42005.2|42035.2|41995.2|42045.2|42005.2|42031.5|41991.5|17
1654873850000|2022-06-10 15:10:50|42038.9|41998.9|42038.9|41998.9|42038.9|41998.9|42038.9|41998.9|12
1654873860000|2022-06-10 15:11:00|42048.9|42008.9|42038.9|41998.9|42048.9|42008.9|42038.9|41998.9|11
1654873870000|2022-06-10 15:11:10|||||||||3
1654873880000|2022-06-10 15:11:20|42018.9|41978.9|42003.8|41963.8|42022.5|41982.5|42002.5|41962.5|32
1654873890000|2022-06-10 15:11:30|42002.5|41962.5|41985.2|41945.2|42003.8|41963.8|41985.2|41945.2|8
1654873900000|2022-06-10 15:11:40|41990.2|41950.2|41961.5|41921.5|41990.2|41950.2|41961.5|41921.5|25
1654873910000|2022-06-10 15:11:50|41957.8|41917.8|41965.2|41925.2|41966.5|41926.5|41956.5|41916.5|8
1654873920000|2022-06-10 15:12:00|41961.5|41921.5|41966.5|41926.5|41966.5|41926.5|41955.2|41915.2|11
1654873930000|2022-06-10 15:12:10|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|41965.2|41925.2|1
1654873940000|2022-06-10 15:12:20|41961.5|41921.5|41966.5|41926.5|41971.5|41931.5|41956.5|41916.5|27
1654873950000|2022-06-10 15:12:30|41961.5|41921.5|41966.5|41926.5|41966.5|41926.5|41961.5|41921.5|2
1654873960000|2022-06-10 15:12:40|41967.8|41927.8|41966.5|41926.5|41980.2|41940.2|41966.5|41926.5|2
1654873970000|2022-06-10 15:12:50|41967.8|41927.8|41947.8|41907.8|41967.8|41927.8|41947.8|41907.8|8
1654873980000|2022-06-10 15:13:00|41952.8|41912.8|41949.1|41909.1|41954.1|41914.1|41947.8|41907.8|13
1654873990000|2022-06-10 15:13:10|41954.1|41914.1|41949.1|41909.1|41954.1|41914.1|41947.8|41907.8|7
1654874000000|2022-06-10 15:13:20|41947.8|41907.8|41957.8|41917.8|41957.8|41917.8|41947.8|41907.8|3
1654874010000|2022-06-10 15:13:30|41969.1|41929.1|41977.8|41937.8|41977.8|41937.8|41969.1|41929.1|4
1654874020000|2022-06-10 15:13:40|41969.1|41929.1|41967.8|41927.8|41977.8|41937.8|41967.8|41927.8|2
1654874030000|2022-06-10 15:13:50|41969.1|41929.1|41969.1|41929.1|41969.1|41929.1|41969.1|41929.1|8
1654874040000|2022-06-10 15:14:00|41972.8|41932.8|41976.5|41936.5|41977.8|41937.8|41969.1|41929.1|5
1654874050000|2022-06-10 15:14:10|41972.8|41932.8|41977.8|41937.8|41985.1|41945.1|41969.1|41929.1|5
1654874060000|2022-06-10 15:14:20|41981.4|41941.4|41979.1|41939.1|41986.4|41946.4|41979.1|41939.1|7
1654874070000|2022-06-10 15:14:30|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|41979.1|41939.1|7
1654874080000|2022-06-10 15:14:40|41979.1|41939.1|41977.8|41937.8|41987.8|41947.8|41977.8|41937.8|6
1654874090000|2022-06-10 15:14:50|41967.8|41927.8|41969.1|41929.1|41969.1|41929.1|41967.8|41927.8|8
1654874100000|2022-06-10 15:15:00|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|2
1654874110000|2022-06-10 15:15:10|||||||||2
1654874120000|2022-06-10 15:15:20|41987.8|41947.8|41966.4|41926.4|41987.8|41947.8|41961.4|41921.4|16
1654874130000|2022-06-10 15:15:30|41962.8|41922.8|41965.1|41925.1|41966.4|41926.4|41962.8|41922.8|12
1654874140000|2022-06-10 15:15:40|41963.8|41923.8|41966.4|41926.4|41966.4|41926.4|41960.1|41920.1|3
1654874150000|2022-06-10 15:15:50|41965.1|41925.1|41966.4|41926.4|41966.4|41926.4|41965.1|41925.1|8
1654874160000|2022-06-10 15:16:00|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|2
1654874170000|2022-06-10 15:16:10|41961.4|41921.4|41961.4|41921.4|41961.4|41921.4|41957.7|41917.7|6
1654874180000|2022-06-10 15:16:20|41955.1|41915.1|41961.4|41921.4|41961.4|41921.4|41955.1|41915.1|8
1654874190000|2022-06-10 15:16:30|41965.1|41925.1|41956.4|41916.4|41965.1|41925.1|41955.1|41915.1|6
1654874200000|2022-06-10 15:16:40|41960.1|41920.1|41965.1|41925.1|41966.4|41926.4|41960.1|41920.1|4
1654874210000|2022-06-10 15:16:50|41956.4|41916.4|41947.7|41907.7|41956.4|41916.4|41947.7|41907.7|7
1654874220000|2022-06-10 15:17:00|41955.1|41915.1|41951.4|41911.4|41955.1|41915.1|41951.4|41911.4|6
1654874230000|2022-06-10 15:17:10|41947.7|41907.7|41957.7|41917.7|41957.7|41917.7|41947.7|41907.7|6
1654874240000|2022-06-10 15:17:20|41956.4|41916.4|41957.7|41917.7|41957.7|41917.7|41956.4|41916.4|9
1654874250000|2022-06-10 15:17:30|41961.4|41921.4|41951.4|41911.4|41961.4|41921.4|41951.4|41911.4|3
1654874260000|2022-06-10 15:17:40|41956.4|41916.4|41956.4|41916.4|41956.4|41916.4|41955.1|41915.1|9
1654874270000|2022-06-10 15:17:50|41957.7|41917.7|41957.7|41917.7|41957.7|41917.7|41957.7|41917.7|1
1654874280000|2022-06-10 15:18:00|41961.4|41921.4|41971.4|41931.4|41971.4|41931.4|41961.4|41921.4|9
1654874290000|2022-06-10 15:18:10|41970.1|41930.1|41967.7|41927.7|41970.1|41930.1|41966.4|41926.4|9
1654874300000|2022-06-10 15:18:20|41971.4|41931.4|41967.7|41927.7|41971.4|41931.4|41967.7|41927.7|8
1654874310000|2022-06-10 15:18:30|41977.7|41937.7|41986.4|41946.4|41987.7|41947.7|41977.7|41937.7|7
1654874320000|2022-06-10 15:18:40|41985.1|41945.1|41967.7|41927.7|41985.1|41945.1|41967.7|41927.7|8
1654874330000|2022-06-10 15:18:50|41962.7|41922.7|41957.7|41917.7|41966.4|41926.4|41957.7|41917.7|5
1654874340000|2022-06-10 15:19:00|41956.4|41916.4|41957.7|41917.7|41957.7|41917.7|41956.4|41916.4|6
1654874350000|2022-06-10 15:19:10|||||||||2
1654874360000|2022-06-10 15:19:20|||||||||2
1654874370000|2022-06-10 15:19:30|41961.4|41921.4|41971.4|41931.4|41971.4|41931.4|41961.4|41921.4|12
1654874380000|2022-06-10 15:19:40|41986.4|41946.4|41986.4|41946.4|41987.7|41947.7|41986.4|41946.4|6
1654874390000|2022-06-10 15:19:50|41991.4|41951.4|41995.1|41955.1|41995.1|41955.1|41987.7|41947.7|8
1654874400000|2022-06-10 15:20:00|41991.4|41951.4|41986.4|41946.4|41991.4|41951.4|41985.1|41945.1|8
1654874410000|2022-06-10 15:20:10|41991.4|41951.4|41986.4|41946.4|41991.4|41951.4|41986.4|41946.4|5
1654874420000|2022-06-10 15:20:20|41987.7|41947.7|41987.7|41947.7|41987.7|41947.7|41987.7|41947.7|2
1654874430000|2022-06-10 15:20:30|41991.4|41951.4|41987.7|41947.7|41991.4|41951.4|41987.7|41947.7|8
1654874440000|2022-06-10 15:20:40|41991.4|41951.4|41987.7|41947.7|41991.4|41951.4|41987.7|41947.7|2
1654874450000|2022-06-10 15:20:50|41961.4|41921.4|41955.1|41915.1|41961.4|41921.4|41955.1|41915.1|19
1654874460000|2022-06-10 15:21:00|41960.1|41920.1|41971.4|41931.4|41976.4|41936.4|41960.1|41920.1|14
1654874470000|2022-06-10 15:21:10|41975.1|41935.1|41968.7|41928.7|41975.1|41935.1|41968.7|41928.7|4
1654874480000|2022-06-10 15:21:20|41970.1|41930.1|41975|41935|41975.1|41935.1|41970.1|41930.1|11
1654874490000|2022-06-10 15:21:30|41970|41930|41966.4|41926.4|41970|41930|41965|41925|3
1654874500000|2022-06-10 15:21:40|41965|41925|41925|41885|41965|41925|41925|41885|5
1654874510000|2022-06-10 15:21:50|41926.4|41886.4|41925|41885|41936.4|41896.4|41925|41885|11
1654874520000|2022-06-10 15:22:00|41916.4|41876.4|41905|41865|41916.4|41876.4|41901.4|41861.4|17
1654874530000|2022-06-10 15:22:10|||||||||4
1654874540000|2022-06-10 15:22:20|41893.7|41853.7|41896.4|41856.4|41896.4|41856.4|41887.7|41847.7|8
1654874550000|2022-06-10 15:22:30|41891.4|41851.4|41856.4|41816.4|41895|41855|41850|41810|20
1654874560000|2022-06-10 15:22:40|41853.7|41813.7|41850|41810|41855|41815|41847.4|41807.4|11
1654874570000|2022-06-10 15:22:50|41853.7|41813.7|41858.7|41818.7|41858.7|41818.7|41853.7|41813.7|5
1654874580000|2022-06-10 15:23:00|41868.7|41828.7|41873.7|41833.7|41873.7|41833.7|41865|41825|7
1654874590000|2022-06-10 15:23:10|41875|41835|41895|41855|41895|41855|41875|41835|7
1654874600000|2022-06-10 15:23:20|41896.3|41856.3|41920|41880|41920|41880|41896.3|41856.3|9
1654874610000|2022-06-10 15:23:30|41916.3|41876.3|41916.3|41876.3|41926.3|41886.3|41916.3|41876.3|3
1654874620000|2022-06-10 15:23:40|41920|41880|41920|41880|41926.3|41886.3|41920|41880|5
1654874630000|2022-06-10 15:23:50|41915|41875|41906.3|41866.3|41916.3|41876.3|41905|41865|9
1654874640000|2022-06-10 15:24:00|41913.7|41873.7|41915|41875|41915|41875|41910|41870|4
1654874650000|2022-06-10 15:24:10|41913.7|41873.7|41926.3|41886.3|41935|41895|41913.7|41873.7|20
1654874660000|2022-06-10 15:24:20|41927.6|41887.6|41912.6|41872.6|41927.6|41887.6|41912.6|41872.6|8
1654874670000|2022-06-10 15:24:30|41916.3|41876.3|41922.6|41882.6|41922.6|41882.6|41916.3|41876.3|5
1654874680000|2022-06-10 15:24:40|||||||||2
1654874690000|2022-06-10 15:24:50|41926.3|41886.3|41921.3|41881.3|41932.6|41892.6|41915|41875|18
1654874700000|2022-06-10 15:25:00|41917.6|41877.6|41926.3|41886.3|41931.3|41891.3|41916.3|41876.3|6
1654874710000|2022-06-10 15:25:10|41927.6|41887.6|41926.3|41886.3|41927.6|41887.6|41925|41885|4
1654874720000|2022-06-10 15:25:20|41925|41885|41926.3|41886.3|41926.3|41886.3|41925|41885|0
1654874730000|2022-06-10 15:25:30|41921.3|41881.3|41926.3|41886.3|41926.3|41886.3|41915|41875|15
1654874740000|2022-06-10 15:25:40|41931.3|41891.3|41916.3|41876.3|41931.3|41891.3|41916.3|41876.3|7
1654874750000|2022-06-10 15:25:50|41921.3|41881.3|41916.3|41876.3|41921.3|41881.3|41916.3|41876.3|5
1654874760000|2022-06-10 15:26:00|41917.6|41877.6|41925|41885|41925|41885|41917.6|41877.6|5
1654874770000|2022-06-10 15:26:10|41926.3|41886.3|41916.3|41876.3|41927.6|41887.6|41916.3|41876.3|3
1654874780000|2022-06-10 15:26:20|||||||||3
1654874790000|2022-06-10 15:26:30|41901.3|41861.3|41895|41855|41905|41865|41895|41855|10
1654874800000|2022-06-10 15:26:40|41903.7|41863.7|41903.7|41863.7|41905|41865|41903.7|41863.7|4
1654874810000|2022-06-10 15:26:50|41900|41860|41913.7|41873.7|41913.7|41873.7|41900|41860|7
1654874820000|2022-06-10 15:27:00|41915|41875|41915|41875|41916.3|41876.3|41908.7|41868.7|9
1654874830000|2022-06-10 15:27:10|41916.3|41876.3|41922.3|41882.3|41923.7|41883.7|41913.7|41873.7|46
1654874840000|2022-06-10 15:27:20|41915|41875|41923.7|41883.7|41923.7|41883.7|41913.7|41873.7|5
1654874850000|2022-06-10 15:27:30|41922.3|41882.3|41923.7|41883.7|41928.7|41888.7|41922.3|41882.3|13
1654874870000|2022-06-10 15:27:50|41927.3|41887.3|41927.3|41887.3|41927.3|41887.3|41923.7|41883.7|2
1654874880000|2022-06-10 15:28:00|41928.7|41888.7|41922.3|41882.3|41932.3|41892.3|41918.7|41878.7|18
1654874890000|2022-06-10 15:28:10|41918.7|41878.7|41923.7|41883.7|41923.7|41883.7|41918.7|41878.7|16
1654874900000|2022-06-10 15:28:20|41922.3|41882.3|41928.7|41888.7|41932.3|41892.3|41922.3|41882.3|30
1654874910000|2022-06-10 15:28:30|41927.3|41887.3|41933.7|41893.7|41933.7|41893.7|41923.7|41883.7|6
1654874920000|2022-06-10 15:28:40|41933.6|41893.6|41933.6|41893.6|41937.3|41897.3|41932.3|41892.3|6
1654874930000|2022-06-10 15:28:50|41932.3|41892.3|41932.3|41892.3|41933.6|41893.6|41928.6|41888.6|9
1654874940000|2022-06-10 15:29:00|41928.6|41888.6|41933.6|41893.6|41933.6|41893.6|41928.6|41888.6|5
1654874950000|2022-06-10 15:29:10|41928.6|41888.6|41923.6|41883.6|41928.6|41888.6|41923.6|41883.6|6
1654874960000|2022-06-10 15:29:20|41932.3|41892.3|41933.6|41893.6|41937.3|41897.3|41928.6|41888.6|4
1654874970000|2022-06-10 15:29:30|41928.6|41888.6|41932.3|41892.3|41932.3|41892.3|41928.6|41888.6|5
1654874980000|2022-06-10 15:29:40|41928.6|41888.6|41928.6|41888.6|41928.6|41888.6|41928.6|41888.6|7
1654874990000|2022-06-10 15:29:50|41938.6|41898.6|41943.6|41903.6|41943.6|41903.6|41938.6|41898.6|5
1654875000000|2022-06-10 15:30:00|41938.6|41898.6|41953.6|41913.6|41953.6|41913.6|41938.6|41898.6|5
1654875010000|2022-06-10 15:30:10|41962.3|41922.3|41943.6|41903.6|41962.3|41922.3|41939.9|41899.9|31
1654875020000|2022-06-10 15:30:20|41948.6|41908.6|41943.6|41903.6|41952.3|41912.3|41943.6|41903.6|5
1654875030000|2022-06-10 15:30:30|41932.3|41892.3|41938.6|41898.6|41943.6|41903.6|41923.6|41883.6|4
1654875040000|2022-06-10 15:30:40|41934.9|41894.9|41932.3|41892.3|41934.9|41894.9|41932.3|41892.3|6
1654875050000|2022-06-10 15:30:50|41933.6|41893.6|41922.3|41882.3|41933.6|41893.6|41922.3|41882.3|6
1654875060000|2022-06-10 15:31:00|41931|41891|41938.6|41898.6|41938.6|41898.6|41918.6|41878.6|18
1654875070000|2022-06-10 15:31:10|41942.3|41902.3|41952.3|41912.3|41962.3|41922.3|41942.3|41902.3|5
1654875080000|2022-06-10 15:31:20|41953.6|41913.6|41953.6|41913.6|41962.3|41922.3|41948.6|41908.6|12
1654875090000|2022-06-10 15:31:30|||||||||1
1654875100000|2022-06-10 15:31:40|41958.6|41918.6|41958.6|41918.6|41962.3|41922.3|41953.6|41913.6|7
1654875110000|2022-06-10 15:31:50|41954.9|41914.9|41953.6|41913.6|41954.9|41914.9|41952.3|41912.3|6
1654875120000|2022-06-10 15:32:00|41952.3|41912.3|41952.3|41912.3|41952.3|41912.3|41942.3|41902.3|9
1654875130000|2022-06-10 15:32:10|41947.3|41907.3|41943.6|41903.6|41947.3|41907.3|41943.6|41903.6|1
1654875140000|2022-06-10 15:32:20|41947.3|41907.3|41943.6|41903.6|41947.3|41907.3|41943.6|41903.6|10
1654875150000|2022-06-10 15:32:30|41947.3|41907.3|41947.3|41907.3|41947.3|41907.3|41943.6|41903.6|3
1654875160000|2022-06-10 15:32:40|41952.3|41912.3|41952.3|41912.3|41952.3|41912.3|41952.3|41912.3|3
1654875170000|2022-06-10 15:32:50|41947.3|41907.3|41942.3|41902.3|41947.3|41907.3|41942.3|41902.3|6
1654875180000|2022-06-10 15:33:00|41946|41906|41942.3|41902.3|41946|41906|41932.3|41892.3|11
1654875190000|2022-06-10 15:33:10|41939.7|41899.7|41942.3|41902.3|41942.3|41902.3|41933.6|41893.6|4
1654875200000|2022-06-10 15:33:20|41938.6|41898.6|41942.3|41902.3|41942.3|41902.3|41933.6|41893.6|4
1654875210000|2022-06-10 15:33:30|41952.3|41912.3|41947.3|41907.3|41957.3|41917.3|41942.3|41902.3|13
1654875220000|2022-06-10 15:33:40|41946|41906|41932.3|41892.3|41951|41911|41932.3|41892.3|14
1654875230000|2022-06-10 15:33:50|41939.6|41899.6|41931|41891|41939.6|41899.6|41931|41891|13
1654875240000|2022-06-10 15:34:00|41929.6|41889.6|41931|41891|41934.6|41894.6|41919.6|41879.6|14
1654875250000|2022-06-10 15:34:10|41932.3|41892.3|41931|41891|41934.6|41894.6|41931|41891|9
1654875260000|2022-06-10 15:34:20|41929.6|41889.6|41923.3|41883.3|41931|41891|41923.3|41883.3|3
1654875270000|2022-06-10 15:34:30|41921|41881|41919.6|41879.6|41921|41881|41916|41876|8
1654875280000|2022-06-10 15:34:40|41914.6|41874.6|41918.3|41878.3|41918.3|41878.3|41914.6|41874.6|5
1654875290000|2022-06-10 15:34:50|41928.3|41888.3|41929.6|41889.6|41932|41892|41924.6|41884.6|6
1654875300000|2022-06-10 15:35:00|41925.9|41885.9|41928.3|41888.3|41929.6|41889.6|41925.9|41885.9|6
1654875310000|2022-06-10 15:35:10|||||||||6
1654875320000|2022-06-10 15:35:20|||||||||12
1654875330000|2022-06-10 15:35:30|41923.3|41883.3|41899.6|41859.6|41925.9|41885.9|41899.6|41859.6|13
1654875340000|2022-06-10 15:35:40|41900.9|41860.9|41889.6|41849.6|41900.9|41860.9|41880.9|41840.9|7
1654875350000|2022-06-10 15:35:50|41890.9|41850.9|41890.9|41850.9|41898.3|41858.3|41889.6|41849.6|4
1654875360000|2022-06-10 15:36:00|41885.9|41845.9|41895.9|41855.9|41900.9|41860.9|41885.9|41845.9|7
1654875370000|2022-06-10 15:36:10|41899.6|41859.6|41897.2|41857.2|41900.9|41860.9|41892.2|41852.2|3
1654875380000|2022-06-10 15:36:20|41895.9|41855.9|41909.6|41869.6|41909.6|41869.6|41892.2|41852.2|5
1654875390000|2022-06-10 15:36:30|41910.9|41870.9|41909.6|41869.6|41910.9|41870.9|41909.6|41869.6|4
1654875400000|2022-06-10 15:36:40|41910.9|41870.9|41914.6|41874.6|41915.9|41875.9|41910.9|41870.9|8
1654875410000|2022-06-10 15:36:50|41915.9|41875.9|41920.9|41880.9|41920.9|41880.9|41914.6|41874.6|5
1654875420000|2022-06-10 15:37:00|41924.6|41884.6|41925.9|41885.9|41925.9|41885.9|41915.9|41875.9|6
1654875430000|2022-06-10 15:37:10|41922.2|41882.2|41918.5|41878.5|41928.6|41888.6|41918.5|41878.5|9
1654875440000|2022-06-10 15:37:20|||||||||1
1654875450000|2022-06-10 15:37:30|41908.5|41868.5|41913.5|41873.5|41918.5|41878.5|41908.5|41868.5|13
1654875460000|2022-06-10 15:37:40|41918.5|41878.5|41913.5|41873.5|41918.5|41878.5|41913.5|41873.5|2
1654875470000|2022-06-10 15:37:50|||||||||8
1654875480000|2022-06-10 15:38:00|41914.9|41874.9|41923.5|41883.5|41923.5|41883.5|41914.9|41874.9|10
1654875490000|2022-06-10 15:38:10|41922.2|41882.2|41922.2|41882.2|41925.9|41885.9|41922.2|41882.2|2
1654875500000|2022-06-10 15:38:20|41912.2|41872.2|41912.2|41872.2|41912.2|41872.2|41912.2|41872.2|7
1654875510000|2022-06-10 15:38:30|41909.6|41869.6|41902.2|41862.2|41909.6|41869.6|41902.2|41862.2|7
1654875520000|2022-06-10 15:38:40|41907.2|41867.2|41903.5|41863.5|41907.2|41867.2|41903.5|41863.5|5
1654875530000|2022-06-10 15:38:50|41902.2|41862.2|41885.9|41845.9|41902.2|41862.2|41885.9|41845.9|1
1654875540000|2022-06-10 15:39:00|41887.2|41847.2|41897.2|41857.2|41897.2|41857.2|41875.9|41835.9|15
1654875550000|2022-06-10 15:39:10|41893.5|41853.5|41880.9|41840.9|41895.9|41855.9|41870.9|41830.9|8
1654875560000|2022-06-10 15:39:20|41879.6|41839.6|41870.9|41830.9|41880.9|41840.9|41870.9|41830.9|2
1654875570000|2022-06-10 15:39:30|41880.9|41840.9|41869.6|41829.6|41880.9|41840.9|41869.6|41829.6|5
1654875580000|2022-06-10 15:39:40|41870.9|41830.9|41880.9|41840.9|41880.9|41840.9|41870.9|41830.9|10
1654875590000|2022-06-10 15:39:50|41885.9|41845.9|41922.2|41882.2|41923.5|41883.5|41885.9|41845.9|11
1654875600000|2022-06-10 15:40:00|41917.2|41877.2|41923.5|41883.5|41932.2|41892.2|41907.2|41867.2|20
1654875610000|2022-06-10 15:40:10|41922.2|41882.2|41867.2|41827.2|41922.2|41882.2|41867.2|41827.2|44
1654875620000|2022-06-10 15:40:20|41870.9|41830.9|41872.2|41832.2|41877.2|41837.2|41870.9|41830.9|5
1654875630000|2022-06-10 15:40:30|||||||||4
1654875640000|2022-06-10 15:40:40|41862.2|41822.2|41863.5|41823.5|41873.5|41833.5|41862.2|41822.2|16
1654875650000|2022-06-10 15:40:50|41868.5|41828.5|41853.5|41813.5|41868.5|41828.5|41852.2|41812.2|6
1654875660000|2022-06-10 15:41:00|41854.8|41814.8|41837.2|41797.2|41863.5|41823.5|41837.2|41797.2|55
1654875670000|2022-06-10 15:41:10|41835.9|41795.9|41847.2|41807.2|41847.2|41807.2|41835.9|41795.9|3
1654875680000|2022-06-10 15:41:20|41843.5|41803.5|41842.2|41802.2|41843.5|41803.5|41842.2|41802.2|4
1654875690000|2022-06-10 15:41:30|41845.9|41805.9|41830.9|41790.9|41847.2|41807.2|41830.9|41790.9|16
1654875700000|2022-06-10 15:41:40|41825.9|41785.9|41802.2|41762.2|41825.9|41785.9|41800.9|41760.9|33
1654875710000|2022-06-10 15:41:50|41805.9|41765.9|41807.2|41767.2|41812.2|41772.2|41802.2|41762.2|16
1654875720000|2022-06-10 15:42:00|41802.2|41762.2|41812.2|41772.2|41815.9|41775.9|41802.2|41762.2|8
1654875730000|2022-06-10 15:42:10|41803.5|41763.5|41807.2|41767.2|41807.2|41767.2|41802.2|41762.2|9
1654875740000|2022-06-10 15:42:20|41808.5|41768.5|41812.2|41772.2|41815.9|41775.9|41807.2|41767.2|10
1654875750000|2022-06-10 15:42:30|||||||||11
1654875760000|2022-06-10 15:42:40|41824.5|41784.5|41812.2|41772.2|41824.5|41784.5|41812.2|41772.2|16
1654875770000|2022-06-10 15:42:50|41802.2|41762.2|41805.9|41765.9|41810.9|41770.9|41802.2|41762.2|8
1654875780000|2022-06-10 15:43:00|41802.2|41762.2|41847.2|41807.2|41852.2|41812.2|41802.2|41762.2|9
1654875790000|2022-06-10 15:43:10|41850.9|41810.9|41893.5|41853.5|41902.2|41862.2|41842.2|41802.2|19
1654875800000|2022-06-10 15:43:20|41894.8|41854.8|41893.5|41853.5|41894.8|41854.8|41884.8|41844.8|10
1654875810000|2022-06-10 15:43:30|41894.8|41854.8|41904.8|41864.8|41904.8|41864.8|41894.8|41854.8|3
1654875820000|2022-06-10 15:43:40|41903.5|41863.5|41899.8|41859.8|41903.5|41863.5|41899.8|41859.8|7
1654875830000|2022-06-10 15:43:50|41894.8|41854.8|41894.8|41854.8|41894.8|41854.8|41894.8|41854.8|4
1654875840000|2022-06-10 15:44:00|41884.8|41844.8|41899.8|41859.8|41902.2|41862.2|41884.8|41844.8|16
1654875850000|2022-06-10 15:44:10|41904.8|41864.8|41894.8|41854.8|41904.8|41864.8|41894.8|41854.8|16
1654875860000|2022-06-10 15:44:20|41896.1|41856.1|41892.2|41852.2|41903.5|41863.5|41892.2|41852.2|8
1654875870000|2022-06-10 15:44:30|41882.2|41842.2|41883.5|41843.5|41883.5|41843.5|41882.1|41842.1|8
1654875880000|2022-06-10 15:44:40|41894.5|41854.5|41908.5|41868.5|41908.5|41868.5|41894.5|41854.5|13
1654875890000|2022-06-10 15:44:50|41903.5|41863.5|41908.5|41868.5|41908.5|41868.5|41888.5|41848.5|7
1654875900000|2022-06-10 15:45:00|41912.1|41872.1|41903.5|41863.5|41914.8|41874.8|41899.8|41859.8|17
1654875910000|2022-06-10 15:45:10|41906.1|41866.1|41927.4|41887.4|41932.4|41892.4|41894.8|41854.8|8
1654875920000|2022-06-10 15:45:20|41928.7|41888.7|41918.7|41878.7|41928.7|41888.7|41917.4|41877.4|12
1654875930000|2022-06-10 15:45:30|41922.4|41882.4|41926.1|41886.1|41928.7|41888.7|41918.7|41878.7|5
1654875940000|2022-06-10 15:45:40|41917.4|41877.4|41938.7|41898.7|41947.4|41907.4|41917.4|41877.4|7
1654875950000|2022-06-10 15:45:50|41937.4|41897.4|41927.4|41887.4|41938.7|41898.7|41927.4|41887.4|1
1654875960000|2022-06-10 15:46:00|41931.1|41891.1|41970|41930|41970|41930|41931.1|41891.1|20
1654875970000|2022-06-10 15:46:10|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|6
1654875980000|2022-06-10 15:46:20|41958.7|41918.7|41955|41915|41961.3|41921.3|41955|41915|7
1654875990000|2022-06-10 15:46:30|41940|41900|41960|41920|41972.6|41932.6|41922.4|41882.4|21
1654876000000|2022-06-10 15:46:40|41958.7|41918.7|41948.7|41908.7|41960|41920|41943.7|41903.7|9
1654876010000|2022-06-10 15:46:50|41943.7|41903.7|41945|41905|41948.7|41908.7|41943.7|41903.7|5
1654876020000|2022-06-10 15:47:00|41948.7|41908.7|41941.3|41901.3|41948.7|41908.7|41940|41900|14
1654876030000|2022-06-10 15:47:10|41940|41900|41961.3|41921.3|41961.3|41921.3|41940|41900|13
1654876040000|2022-06-10 15:47:20|41971.3|41931.3|41976.3|41936.3|41980|41940|41971.3|41931.3|6
1654876050000|2022-06-10 15:47:30|41980|41940|41971.3|41931.3|41980|41940|41970|41930|11
1654876060000|2022-06-10 15:47:40|41970|41930|41970|41930|41971.3|41931.3|41970|41930|3
1654876070000|2022-06-10 15:47:50|41971.3|41931.3|41980|41940|41980|41940|41971.3|41931.3|7
1654876080000|2022-06-10 15:48:00|41978.7|41938.7|42007.6|41967.6|42011.3|41971.3|41971.3|41931.3|13
1654876090000|2022-06-10 15:48:10|42013.9|41973.9|41985|41945|42013.9|41973.9|41975|41935|34
1654876100000|2022-06-10 15:48:20|41980|41940|41978.7|41938.7|41980|41940|41968.7|41928.7|5
1654876110000|2022-06-10 15:48:30|41988.7|41948.7|41971.3|41931.3|41990|41950|41971.3|41931.3|7
1654876120000|2022-06-10 15:48:40|41970|41930|41961.3|41921.3|41970|41930|41951.3|41911.3|9
1654876130000|2022-06-10 15:48:50|41971.3|41931.3|41971.3|41931.3|41971.3|41931.3|41965|41925|7
1654876140000|2022-06-10 15:49:00|41961.3|41921.3|41992.6|41952.6|41992.6|41952.6|41961.3|41921.3|11
1654876150000|2022-06-10 15:49:10|41988.9|41948.9|41983.9|41943.9|42000.2|41960.2|41978.9|41938.9|20
1654876160000|2022-06-10 15:49:20|41992.6|41952.6|41993.9|41953.9|41998.9|41958.9|41988.9|41948.9|7
1654876170000|2022-06-10 15:49:30|41995.2|41955.2|41990.2|41950.2|41995.2|41955.2|41983.9|41943.9|24
1654876180000|2022-06-10 15:49:40|41985.2|41945.2|41983.9|41943.9|41985.2|41945.2|41980.2|41940.2|6
1654876190000|2022-06-10 15:49:50|41982.6|41942.6|41982.6|41942.6|41982.6|41942.6|41982.6|41942.6|0
1654876200000|2022-06-10 15:50:00|41983.9|41943.9|41992.6|41952.6|41993.9|41953.9|41983.9|41943.9|17
1654876210000|2022-06-10 15:50:10|41988.9|41948.9|41972.6|41932.6|41992.6|41952.6|41972.6|41932.6|8
1654876220000|2022-06-10 15:50:20|41967.6|41927.6|41987.6|41947.6|41988.9|41948.9|41967.6|41927.6|4
1654876230000|2022-06-10 15:50:30|41983.9|41943.9|42012.6|41972.6|42012.6|41972.6|41977.6|41937.6|13
1654876240000|2022-06-10 15:50:40|42008.9|41968.9|42007.6|41967.6|42013.9|41973.9|42007.6|41967.6|11
1654876250000|2022-06-10 15:50:50|41998.9|41958.9|42003.9|41963.9|42008.9|41968.9|41998.9|41958.9|7
1654876260000|2022-06-10 15:51:00|42005.2|41965.2|42003.9|41963.9|42008.9|41968.9|42003.9|41963.9|8
1654876270000|2022-06-10 15:51:10|41995.2|41955.2|41998.9|41958.9|41998.9|41958.9|41993.9|41953.9|8
1654876280000|2022-06-10 15:51:20|41995.2|41955.2|41993.9|41953.9|42003.9|41963.9|41993.9|41953.9|7
1654876290000|2022-06-10 15:51:30|41992.6|41952.6|41992.6|41952.6|41993.9|41953.9|41985.2|41945.2|5
1654876300000|2022-06-10 15:51:40|41988.9|41948.9|41983.9|41943.9|41988.9|41948.9|41981.3|41941.3|8
1654876310000|2022-06-10 15:51:50|41987.6|41947.6|41982.6|41942.6|41992.6|41952.6|41982.6|41942.6|5
1654876320000|2022-06-10 15:52:00|41992.6|41952.6|41997.6|41957.6|42002.6|41962.6|41992.6|41952.6|13
1654876330000|2022-06-10 15:52:10|42002.6|41962.6|42002.6|41962.6|42002.6|41962.6|42001.3|41961.3|13
1654876350000|2022-06-10 15:52:30|42006.3|41966.3|41993.9|41953.9|42006.3|41966.3|41991.3|41951.3|9
1654876360000|2022-06-10 15:52:40|41995.2|41955.2|41991.5|41951.5|42003.9|41963.9|41991.5|41951.5|5
1654876370000|2022-06-10 15:52:50|42002.6|41962.6|41986.3|41946.3|42002.6|41962.6|41986.3|41946.3|17
1654876380000|2022-06-10 15:53:00|41989.9|41949.9|41991.2|41951.2|41991.3|41951.3|41982.6|41942.6|5
1654876390000|2022-06-10 15:53:10|41992.6|41952.6|41996.2|41956.2|41996.2|41956.2|41992.6|41952.6|1
1654876400000|2022-06-10 15:53:20|41992.6|41952.6|41986.2|41946.2|41992.6|41952.6|41986.2|41946.2|3
1654876410000|2022-06-10 15:53:30|41989.9|41949.9|41986.2|41946.2|41989.9|41949.9|41986.2|41946.2|10
1654876420000|2022-06-10 15:53:40|41989.9|41949.9|41978.6|41938.6|41989.9|41949.9|41974.9|41934.9|9
1654876430000|2022-06-10 15:53:50|41974.9|41934.9|41984.9|41944.9|41989.9|41949.9|41974.9|41934.9|6
1654876440000|2022-06-10 15:54:00|41981.2|41941.2|41974.9|41934.9|41984.9|41944.9|41974.9|41934.9|7
1654876450000|2022-06-10 15:54:10|41966.2|41926.2|41978.6|41938.6|41978.6|41938.6|41964.9|41924.9|4
1654876460000|2022-06-10 15:54:20|41968.6|41928.6|41992.3|41952.3|41996|41956|41968.6|41928.6|8
1654876470000|2022-06-10 15:54:30|41993.6|41953.6|42003.6|41963.6|42003.6|41963.6|41992.3|41952.3|12
1654876480000|2022-06-10 15:54:40|41999.9|41959.9|41998.6|41958.6|42003.6|41963.6|41997.3|41957.3|3
1654876490000|2022-06-10 15:54:50|41997.3|41957.3|41997.3|41957.3|41998.6|41958.6|41992.3|41952.3|14
1654876500000|2022-06-10 15:55:00|41992.3|41952.3|41996|41956|42002.3|41962.3|41991|41951|18
1654876510000|2022-06-10 15:55:10|41997.3|41957.3|41997.3|41957.3|41997.3|41957.3|41996|41956|1
1654876520000|2022-06-10 15:55:20|41996|41956|42015.7|41975.7|42015.7|41975.7|41996|41956|22
1654876530000|2022-06-10 15:55:30|||||||||3
1654876540000|2022-06-10 15:55:40|||||||||11
1654876550000|2022-06-10 15:55:50|||||||||12
1654876560000|2022-06-10 15:56:00|42030.7|41990.7|42047|42007|42055.7|42015.7|42030.7|41990.7|9
1654876570000|2022-06-10 15:56:10|42050.7|42010.7|42052|42012|42052|42012|42045.7|42005.7|2
1654876580000|2022-06-10 15:56:20|42050.7|42010.7|42090.7|42050.7|42093.3|42053.3|42040.7|42000.7|9
1654876590000|2022-06-10 15:56:30|42093.3|42053.3|42090.7|42050.7|42093.3|42053.3|42090.7|42050.7|37
1654876600000|2022-06-10 15:56:40|42080.7|42040.7|42082|42042|42092|42052|42080.7|42040.7|12
1654876610000|2022-06-10 15:56:50|42087|42047|42103.3|42063.3|42107|42067|42087|42047|12
1654876620000|2022-06-10 15:57:00|42112|42072|42119.6|42079.6|42143.3|42103.3|42107|42067|35
1654876630000|2022-06-10 15:57:10|42114.6|42074.6|42119.6|42079.6|42119.6|42079.6|42113.3|42073.3|12
1654876640000|2022-06-10 15:57:20|42115.9|42075.9|42092.3|42052.3|42120.9|42080.9|42092.3|42052.3|9
1654876650000|2022-06-10 15:57:30|42090.9|42050.9|42088.6|42048.6|42097.3|42057.3|42087.3|42047.3|6
1654876660000|2022-06-10 15:57:40|42087.3|42047.3|42083.6|42043.6|42087.3|42047.3|42068.6|42028.6|4
1654876670000|2022-06-10 15:57:50|42078.6|42038.6|42082.3|42042.3|42082.3|42042.3|42074.9|42034.9|5
1654876680000|2022-06-10 15:58:00|42082.2|42042.2|42079.6|42039.6|42105.7|42065.7|42072.2|42032.2|14
1654876690000|2022-06-10 15:58:10|42080.9|42040.9|42074.6|42034.6|42089.6|42049.6|42070.9|42030.9|8
1654876700000|2022-06-10 15:58:20|42075.9|42035.9|42069.6|42029.6|42079.6|42039.6|42069.6|42029.6|3
1654876710000|2022-06-10 15:58:30|42068.3|42028.3|42049.6|42009.6|42068.3|42028.3|42048.3|42008.3|3
1654876720000|2022-06-10 15:58:40|42057|42017|42090.7|42050.7|42090.7|42050.7|42057|42017|12
1654876730000|2022-06-10 15:58:50|42092|42052|42107|42067|42117|42077|42090.7|42050.7|18
1654876740000|2022-06-10 15:59:00|42088.3|42048.3|42097|42057|42097|42057|42088.3|42048.3|12
1654876750000|2022-06-10 15:59:10|42098.3|42058.3|42110.9|42070.9|42134.6|42090.9|42093|42053|13
1654876760000|2022-06-10 15:59:20|42114.6|42074.6|42110.9|42070.9|42114.6|42074.6|42110.9|42070.9|9
1654876770000|2022-06-10 15:59:30|42114.6|42074.6|42113.5|42073.5|42135.9|42074.6|42113.5|42048.5|16
1654876780000|2022-06-10 15:59:40|42084.1|42044.1|42112.5|42032.5|42112.5|42049.9|42084.1|42025.1|13
1654876790000|2022-06-10 15:59:50|42082.5|42042.5|42112.5|42032.5|42112.5|42042.5|42082.5|42025.1|14
1654876800000|2022-06-10 16:00:00|42113.8|42033.8|42205.1|42085.1|42208.8|42168.8|42113.8|42033.8|27
1654876810000|2022-06-10 16:00:10|42215.1|42095.1|42289|42209|42289|42245.4|42195.1|42095.1|28
1654876820000|2022-06-10 16:00:20|42274|42234|42299|42179|42299|42234|42274|42179|18
1654876830000|2022-06-10 16:00:30|42242.7|42202.7|42239|42199|42253.8|42213.8|42221.7|42181.7|5
1654876840000|2022-06-10 16:00:40|42242.7|42202.7|42232.5|42192.5|42244|42204|42207.5|42167.5|20
1654876850000|2022-06-10 16:00:50|42231.2|42191.2|42148.8|42108.8|42231.2|42191.2|42148.8|42108.8|18
1654876860000|2022-06-10 16:01:00|42153.8|42113.8|42139.8|42099.8|42189.8|42149.8|42131.2|42091.2|19
1654876870000|2022-06-10 16:01:10|42141.2|42101.2|42014.6|41974.6|42153.5|42113.5|41999.6|41949.6|32
1654876880000|2022-06-10 16:01:20|42010.9|41970.9|41988.3|41948.3|42034.6|41970.9|41963.3|41905.9|29
1654876890000|2022-06-10 16:01:30|41994.6|41954.6|42008.3|41968.3|42012|41972|41964.6|41924.6|30
1654876900000|2022-06-10 16:01:40|42017|41977|42031.9|41991.9|42035.6|41995.6|42008.3|41968.3|27
1654876910000|2022-06-10 16:01:50|42039.3|41999.3|42055.6|42015.6|42063|42023|42025.6|41985.6|5
1654876920000|2022-06-10 16:02:00|42059.3|42019.3|42099.6|42059.6|42099.6|42059.6|42055.6|42015.6|32
1654876930000|2022-06-10 16:02:10|42100.9|42060.9|42097.5|42057.5|42104.6|42064.6|42092.2|42052.2|24
1654876940000|2022-06-10 16:02:20|42108.5|42068.5|42069.8|42029.8|42112.2|42072.2|42059.8|42019.8|20
1654876950000|2022-06-10 16:02:30|42081.1|42041.1|42091.1|42051.1|42099.8|42059.8|42076.1|42036.1|9
1654876960000|2022-06-10 16:02:40|42101.1|42061.1|42064|42024|42110.1|42070.1|42049|42009|12
1654876970000|2022-06-10 16:02:50|42057.7|42017.7|42045.1|42005.1|42058.8|42018.8|42045.1|42005.1|8
1654876980000|2022-06-10 16:03:00|42050.1|42010.1|42080.1|42040.1|42080.1|42040.1|42050.1|42010.1|9
1654876990000|2022-06-10 16:03:10|42081.4|42041.4|42092.4|42052.4|42093.8|42053.8|42080.1|42040.1|2
1654877000000|2022-06-10 16:03:20|42093.8|42053.8|42097.4|42057.4|42102.4|42062.4|42093.8|42053.8|4
1654877010000|2022-06-10 16:03:30|42118.8|42078.8|42115.1|42075.1|42125.1|42085.1|42108.8|42068.8|10
1654877020000|2022-06-10 16:03:40|42122.4|42082.4|42136.1|42096.1|42136.1|42096.1|42121.1|42081.1|3
1654877030000|2022-06-10 16:03:50|42139.8|42099.8|42094.8|42054.8|42139.8|42099.8|42089.8|42049.8|42
1654877040000|2022-06-10 16:04:00|42096.1|42056.1|42124.8|42084.8|42124.8|42084.8|42096.1|42056.1|7
1654877050000|2022-06-10 16:04:10|42123.5|42083.5|42104.8|42064.8|42123.5|42083.5|42094.8|42054.8|4
1654877060000|2022-06-10 16:04:20|42101.1|42061.1|42106.1|42066.1|42117.4|42077.4|42096.1|42056.1|12
1654877070000|2022-06-10 16:04:30|42108.5|42068.5|42096.1|42056.1|42109.8|42069.8|42096.1|42056.1|10
1654877080000|2022-06-10 16:04:40|42094.8|42054.8|42059.8|42019.8|42094.8|42054.8|42059.8|42019.8|9
1654877090000|2022-06-10 16:04:50|42058.5|42018.5|42028.5|41988.5|42058.5|42018.5|42013.5|41973.5|7
1654877100000|2022-06-10 16:05:00|42023.5|41983.5|41990.9|41950.9|42023.5|41983.5|41990.9|41950.9|14
1654877110000|2022-06-10 16:05:10|41992.2|41952.2|42019.8|41979.8|42019.8|41979.8|41992.2|41952.2|9
1654877120000|2022-06-10 16:05:20|42022.4|41982.4|42036.1|41996.1|42042.4|42002.4|42006.1|41966.1|11
1654877130000|2022-06-10 16:05:30|42037.4|41997.4|42041.1|42001.1|42042.4|42002.4|42037.4|41997.4|5
1654877140000|2022-06-10 16:05:40|42051.1|42011.1|42057.4|42017.4|42062.4|42022.4|42047.4|42007.4|2
1654877150000|2022-06-10 16:05:50|42058.7|42018.7|42107.4|42067.4|42112.4|42072.4|42058.7|42018.7|10
1654877160000|2022-06-10 16:06:00|42111.1|42071.1|42119.8|42079.8|42119.8|42079.8|42107.4|42067.4|1
1654877170000|2022-06-10 16:06:10|42117.2|42077.2|42101.1|42061.1|42117.2|42077.2|42096.1|42056.1|20
1654877180000|2022-06-10 16:06:20|42097.4|42057.4|42096.1|42056.1|42099.8|42059.8|42096.1|42056.1|4
1654877190000|2022-06-10 16:06:30|42103.5|42063.5|42119.8|42079.8|42119.8|42079.8|42094.8|42054.8|8
1654877200000|2022-06-10 16:06:40|42123.5|42083.5|42152.1|42112.1|42152.1|42112.1|42123.5|42083.5|3
1654877210000|2022-06-10 16:06:50|42160.8|42120.8|42223.5|42183.5|42227.1|42187.1|42160.8|42120.8|9
1654877220000|2022-06-10 16:07:00|42230.8|42190.8|42182.1|42142.1|42230.8|42190.8|42177.1|42137.1|11
1654877230000|2022-06-10 16:07:10|42185.8|42145.8|42202.1|42162.1|42202.1|42162.1|42172.1|42132.1|12
1654877240000|2022-06-10 16:07:20|42212.1|42172.1|42193.5|42153.5|42217.1|42177.1|42193.5|42153.5|8
1654877250000|2022-06-10 16:07:30|42188.5|42148.5|42193.7|42153.7|42193.7|42153.7|42152.1|42112.1|16
1654877260000|2022-06-10 16:07:40|42197.4|42157.4|42211.1|42171.1|42217.4|42177.4|42197.4|42157.4|9
1654877270000|2022-06-10 16:07:50|42212.4|42172.4|42211.1|42171.1|42218.7|42178.7|42203.7|42163.7|21
1654877280000|2022-06-10 16:08:00|42199.8|42159.8|42243.7|42203.7|42245|42205|42199.8|42159.8|23
1654877290000|2022-06-10 16:08:10|42245|42205|42240|42200|42253.9|42213.9|42240|42200|17
1654877300000|2022-06-10 16:08:20|42228.7|42188.7|42228.7|42188.7|42228.7|42188.7|42228.7|42188.7|4
1654877310000|2022-06-10 16:08:30|||||||||3
1654877320000|2022-06-10 16:08:40|42227.4|42187.4|42246.3|42206.3|42250|42210|42227.4|42187.4|8
1654877330000|2022-06-10 16:08:50|42250|42210|42246.3|42206.3|42250|42210|42233.7|42193.7|8
1654877340000|2022-06-10 16:09:00|42250|42210|42248.9|42208.9|42252.6|42212.6|42246.3|42206.3|35
1654877350000|2022-06-10 16:09:10|42253.9|42213.9|42272.6|42232.6|42272.6|42232.6|42253.9|42213.9|73
1654877360000|2022-06-10 16:09:20|42273.9|42233.9|42286.3|42246.3|42292.6|42252.6|42268.9|42228.9|11
1654877370000|2022-06-10 16:09:30|42296.3|42256.3|42296.3|42256.3|42302.6|42262.6|42287.6|42247.6|17
1654877380000|2022-06-10 16:09:40|42297.6|42257.6|42272.6|42232.6|42297.6|42257.6|42272.6|42232.6|2
1654877390000|2022-06-10 16:09:50|42276.3|42236.3|42302.6|42262.6|42302.6|42262.6|42265|42225|68
1654877400000|2022-06-10 16:10:00|42297.6|42257.6|42303.9|42263.9|42303.9|42263.9|42297.6|42257.6|13
1654877410000|2022-06-10 16:10:10|42298.9|42258.9|42276.3|42236.3|42298.9|42258.9|42271.3|42231.3|9
1654877420000|2022-06-10 16:10:20|42280|42240|42292.6|42252.6|42298.9|42258.9|42280|42240|16
1654877430000|2022-06-10 16:10:30|42298.9|42258.9|42325.2|42285.2|42328.9|42288.9|42288.9|42248.9|62
1654877440000|2022-06-10 16:10:40|42322.6|42282.6|42326.3|42286.3|42326.3|42286.3|42307.6|42267.6|19
1654877450000|2022-06-10 16:10:50|42322.6|42282.6|42327.6|42287.6|42331.3|42291.3|42322.6|42282.6|11
1654877460000|2022-06-10 16:11:00|42328.9|42288.9|42338.9|42298.9|42358.9|42318.9|42328.9|42288.9|48
1654877470000|2022-06-10 16:11:10|42316.3|42276.3|42290|42250|42316.3|42276.3|42290|42250|42
1654877480000|2022-06-10 16:11:20|42293.7|42253.7|42331|42291|42331|42291|42293.7|42253.7|12
1654877490000|2022-06-10 16:11:30|42322.3|42282.3|42327.3|42287.3|42341|42301|42322.3|42282.3|3
1654877500000|2022-06-10 16:11:40|42337.3|42297.3|42343.7|42303.7|42347.3|42307.3|42332.3|42292.3|8
1654877510000|2022-06-10 16:11:50|42347.3|42307.3|42361|42321|42363.7|42323.7|42347.3|42307.3|10
1654877520000|2022-06-10 16:12:00|42363.7|42323.7|42332.3|42292.3|42363.7|42323.7|42332.3|42292.3|3
1654877530000|2022-06-10 16:12:10|42326|42286|42321|42281|42327.3|42287.3|42316|42276|11
1654877540000|2022-06-10 16:12:20|42327.3|42287.3|42333.6|42293.6|42335|42295|42323.6|42283.6|6
1654877550000|2022-06-10 16:12:30|42337.3|42297.3|42334.7|42294.7|42342.3|42302.3|42323.6|42283.6|5
1654877560000|2022-06-10 16:12:40|42341|42301|42331|42291|42341|42301|42327.3|42287.3|9
1654877570000|2022-06-10 16:12:50|42337.3|42297.3|42341|42301|42341|42301|42336|42296|3
1654877580000|2022-06-10 16:13:00|42337.3|42297.3|42337.3|42297.3|42341|42301|42336|42296|4
1654877590000|2022-06-10 16:13:10|42342.3|42302.3|42327.3|42287.3|42342.3|42302.3|42327.3|42287.3|8
1654877600000|2022-06-10 16:13:20|42326|42286|42317.3|42277.3|42326|42286|42311|42271|13
1654877610000|2022-06-10 16:13:30|42311|42271|42311|42271|42311|42271|42311|42271|3
1654877620000|2022-06-10 16:13:40|42306|42266|42307.3|42267.3|42317.3|42277.3|42301|42261|16
1654877630000|2022-06-10 16:13:50|42303.6|42263.6|42333.6|42293.6|42337.3|42297.3|42303.6|42263.6|6
1654877640000|2022-06-10 16:14:00|42323.6|42283.6|42303.6|42263.6|42333.6|42293.6|42299.9|42259.9|15
1654877650000|2022-06-10 16:14:10|42304.9|42264.9|42296.2|42256.2|42309.9|42269.9|42296.2|42256.2|12
1654877660000|2022-06-10 16:14:20|42294.9|42254.9|42289.9|42249.9|42294.9|42254.9|42279.9|42239.9|3
1654877670000|2022-06-10 16:14:30|42288.6|42248.6|42277.3|42237.3|42288.6|42248.6|42273.6|42233.6|6
1654877680000|2022-06-10 16:14:40|42281|42241|42277.3|42237.3|42287.3|42247.3|42277.3|42237.3|3
1654877690000|2022-06-10 16:14:50|42278.6|42238.6|42277.3|42237.3|42283.6|42243.6|42273.6|42233.6|3
1654877700000|2022-06-10 16:15:00|42281|42241|42293.6|42253.6|42303.6|42263.6|42281|42241|12
1654877710000|2022-06-10 16:15:10|42298.6|42258.6|42288.6|42248.6|42298.6|42258.6|42288.6|42248.6|4
1654877720000|2022-06-10 16:15:20|42279.9|42239.9|42271.2|42231.2|42283.6|42243.6|42264.9|42224.9|10
1654877730000|2022-06-10 16:15:30|42266.2|42226.2|42269.9|42229.9|42276.2|42236.2|42266.2|42226.2|3
1654877740000|2022-06-10 16:15:40|42266.2|42226.2|42266.2|42226.2|42266.2|42226.2|42266.2|42226.2|1
1654877750000|2022-06-10 16:15:50|42264.9|42224.9|42279.9|42239.9|42283.6|42243.6|42264.9|42224.9|30
1654877760000|2022-06-10 16:16:00|42283.6|42243.6|42276.2|42236.2|42283.6|42243.6|42276.2|42236.2|6
1654877770000|2022-06-10 16:16:10|42279.9|42239.9|42253.8|42213.8|42279.9|42239.9|42236.2|42196.2|11
1654877780000|2022-06-10 16:16:20|42246.2|42206.2|42252.5|42212.5|42257.5|42217.5|42246.2|42206.2|11
1654877790000|2022-06-10 16:16:30|42256.2|42216.2|42262.5|42222.5|42272.5|42232.5|42256.2|42216.2|6
1654877800000|2022-06-10 16:16:40|42248.8|42208.8|42242.5|42202.5|42248.8|42208.8|42236.2|42196.2|5
1654877810000|2022-06-10 16:16:50|42243.8|42203.8|42256.2|42216.2|42256.2|42216.2|42241.2|42201.2|5
1654877820000|2022-06-10 16:17:00|42259.9|42219.9|42246.2|42206.2|42259.9|42219.9|42246.2|42206.2|9
1654877830000|2022-06-10 16:17:10|42242.5|42202.5|42233.6|42193.6|42242.5|42202.5|42222.5|42182.5|5
1654877840000|2022-06-10 16:17:20|42229.9|42189.9|42233.6|42193.6|42234.9|42194.9|42229.9|42189.9|5
1654877850000|2022-06-10 16:17:30|42229.9|42189.9|42229.9|42189.9|42231.2|42191.2|42226.2|42186.2|4
1654877860000|2022-06-10 16:17:40|42231.2|42191.2|42226.2|42186.2|42231.2|42191.2|42226.2|42186.2|3
1654877870000|2022-06-10 16:17:50|||||||||2
1654877880000|2022-06-10 16:18:00|42222.3|42182.3|42192.5|42152.5|42222.3|42182.3|42186.2|42146.2|14
1654877890000|2022-06-10 16:18:10|42191.2|42151.2|42192.5|42152.5|42196.2|42156.2|42191.2|42151.2|3
1654877900000|2022-06-10 16:18:20|42191.2|42151.2|42182.5|42142.5|42192.5|42152.5|42182.5|42142.5|4
1654877910000|2022-06-10 16:18:30|42178.8|42138.8|42144.9|42104.9|42178.8|42138.8|42141.2|42101.2|21
1654877920000|2022-06-10 16:18:40|42139.9|42099.9|42140.9|42100.9|42142.3|42102.3|42137.3|42097.3|32
1654877930000|2022-06-10 16:18:50|42142.3|42102.3|42123.6|42083.6|42142.3|42102.3|42103.6|42063.6|20
1654877940000|2022-06-10 16:19:00|42114.9|42074.9|42123.6|42083.6|42132.3|42092.3|42114.9|42074.9|16
1654877950000|2022-06-10 16:19:10|42132.3|42092.3|42166.2|42126.2|42169.9|42129.9|42132.3|42092.3|23
1654877960000|2022-06-10 16:19:20|42169.9|42129.9|42159.9|42119.9|42169.9|42129.9|42159.9|42119.9|5
1654877970000|2022-06-10 16:19:30|42156.2|42116.2|42149.9|42109.9|42156.2|42116.2|42149.9|42109.9|5
1654877980000|2022-06-10 16:19:40|42153.6|42113.6|42153.6|42113.6|42158.6|42118.6|42149.9|42109.9|9
1654877990000|2022-06-10 16:19:50|42149.9|42109.9|42144.9|42104.9|42149.9|42109.9|42143.6|42103.6|3
1654878000000|2022-06-10 16:20:00|42143.6|42103.6|42149.9|42109.9|42153.6|42113.6|42143.6|42103.6|2
1654878010000|2022-06-10 16:20:10|42148.6|42108.6|42158.5|42118.5|42158.6|42118.6|42148.6|42108.6|9
1654878020000|2022-06-10 16:20:20|42157.2|42117.2|42147.2|42107.2|42160.9|42120.9|42143.5|42103.5|3
1654878030000|2022-06-10 16:20:30|42143.5|42103.5|42143.5|42103.5|42147.2|42107.2|42143.5|42103.5|2
1654878040000|2022-06-10 16:20:40|42150.9|42110.9|42147.2|42107.2|42157.2|42117.2|42147.2|42107.2|4
1654878050000|2022-06-10 16:20:50|42157.2|42117.2|42155.9|42115.9|42157.2|42117.2|42152.2|42112.2|2
1654878060000|2022-06-10 16:21:00|42150.9|42110.9|42110.9|42070.9|42150.9|42110.9|42100.9|42060.9|16
1654878070000|2022-06-10 16:21:10|42114.6|42074.6|42115.9|42075.9|42115.9|42075.9|42114.6|42074.6|12
1654878080000|2022-06-10 16:21:20|42114.6|42074.6|42082.2|42042.2|42114.6|42074.6|42082.2|42042.2|8
1654878090000|2022-06-10 16:21:30|42080.9|42040.9|42102.2|42062.2|42102.2|42062.2|42075.9|42035.9|18
1654878100000|2022-06-10 16:21:40|42100.9|42060.9|42100.9|42060.9|42100.9|42060.9|42097.2|42057.2|6
1654878110000|2022-06-10 16:21:50|42102.2|42062.2|42105.9|42065.9|42105.9|42065.9|42092.2|42052.2|15
1654878120000|2022-06-10 16:22:00|42107.2|42067.2|42120.9|42080.9|42123.5|42083.5|42107.2|42067.2|17
1654878130000|2022-06-10 16:22:10|42117.2|42077.2|42117.2|42077.2|42117.2|42077.2|42117.2|42077.2|2
1654878140000|2022-06-10 16:22:20|||||||||2
1654878150000|2022-06-10 16:22:30|42122.2|42082.2|42122.2|42082.2|42137.2|42097.2|42120.9|42080.9|14
1654878160000|2022-06-10 16:22:40|42130.9|42090.9|42127.2|42087.2|42130.9|42090.9|42127.2|42087.2|3
1654878170000|2022-06-10 16:22:50|42130.9|42090.9|42120.9|42080.9|42130.9|42090.9|42120.9|42080.9|6
1654878180000|2022-06-10 16:23:00|42122.2|42082.2|42127.2|42087.2|42128.5|42088.5|42122.2|42082.2|8
1654878190000|2022-06-10 16:23:10|42132.2|42092.2|42140.9|42100.9|42142.2|42102.2|42127.2|42087.2|3
1654878200000|2022-06-10 16:23:20|42142.2|42102.2|42160.9|42120.9|42160.9|42120.9|42142.2|42102.2|13
1654878210000|2022-06-10 16:23:30|42162.2|42122.2|42152.2|42112.2|42177.2|42137.2|42152.2|42112.2|8
1654878220000|2022-06-10 16:23:40|42142.2|42102.2|42165.9|42125.9|42165.9|42125.9|42142.2|42102.2|5
1654878230000|2022-06-10 16:23:50|42162.2|42122.2|42170.9|42130.9|42170.9|42130.9|42147.2|42107.2|66
1654878240000|2022-06-10 16:24:00|42164.6|42124.6|42168.3|42128.3|42174.6|42134.6|42164.6|42124.6|16
1654878250000|2022-06-10 16:24:10|42163.3|42123.3|42168.3|42128.3|42168.3|42128.3|42163.3|42123.3|3
1654878260000|2022-06-10 16:24:20|42168.2|42128.2|42168.2|42128.2|42168.2|42128.2|42164.6|42124.6|4
1654878270000|2022-06-10 16:24:30|42174.6|42134.6|42190.9|42150.9|42190.9|42150.9|42174.6|42134.6|11
1654878280000|2022-06-10 16:24:40|42192.2|42152.2|42200.9|42160.9|42200.9|42160.9|42192.2|42152.2|11
1654878290000|2022-06-10 16:24:50|42213.2|42173.2|42255.9|42215.9|42258.2|42218.2|42213.2|42173.2|28
1654878300000|2022-06-10 16:25:00|42260.9|42220.9|42273.5|42233.5|42290.9|42250.9|42260.9|42220.9|16
1654878310000|2022-06-10 16:25:10|42268.5|42228.5|42268.2|42228.2|42270.9|42230.9|42259.6|42219.6|13
1654878320000|2022-06-10 16:25:20|42264.6|42224.6|42264.6|42224.6|42264.6|42224.6|42259.6|42219.6|1
1654878330000|2022-06-10 16:25:30|42264.5|42224.5|42248.2|42208.2|42264.5|42224.5|42240.9|42200.9|7
1654878340000|2022-06-10 16:25:40|42246.9|42206.9|42248.2|42208.2|42248.2|42208.2|42246.9|42206.9|4
1654878350000|2022-06-10 16:25:50|42244.5|42204.5|42218.2|42178.2|42244.5|42204.5|42218.2|42178.2|7
1654878360000|2022-06-10 16:26:00|42219.5|42179.5|42248.2|42208.2|42249.5|42209.5|42219.5|42179.5|9
1654878370000|2022-06-10 16:26:10|42249.5|42209.5|42257.2|42217.2|42265.9|42225.9|42249.5|42209.5|4
1654878380000|2022-06-10 16:26:20|42253.5|42213.5|42281.1|42241.1|42282.2|42242.2|42253.5|42213.5|9
1654878390000|2022-06-10 16:26:30|42259|42219|42238.7|42198.7|42259|42219|42238.7|42198.7|119
1654878400000|2022-06-10 16:26:40|42253.7|42213.7|42255|42215|42272.4|42232.4|42250|42210|47
1654878410000|2022-06-10 16:26:50|42256.3|42216.3|42265.3|42225.3|42275.3|42235.3|42256.3|42216.3|64
1654878420000|2022-06-10 16:27:00|42269|42229|42284|42244|42284|42244|42262.7|42222.7|23
1654878430000|2022-06-10 16:27:10|42279|42239|42264|42224|42296.3|42256.3|42262.7|42222.7|34
1654878440000|2022-06-10 16:27:20|42269|42229|42274|42234|42287.7|42247.7|42269|42229|26
1654878450000|2022-06-10 16:27:30|42272.6|42232.6|42267.6|42227.6|42272.6|42232.6|42267.6|42227.6|2
1654878460000|2022-06-10 16:27:40|42271.3|42231.3|42271.3|42231.3|42271.3|42231.3|42267.6|42227.6|56
1654878470000|2022-06-10 16:27:50|42272.6|42232.6|42276.3|42236.3|42276.3|42236.3|42261.3|42221.3|14
1654878480000|2022-06-10 16:28:00|42271.3|42231.3|42271.3|42231.3|42275|42235|42271.3|42231.3|4
1654878490000|2022-06-10 16:28:10|42276.3|42236.3|42265|42225|42280|42240|42265|42225|7
1654878500000|2022-06-10 16:28:20|42261.3|42221.3|42240|42200|42265|42225|42238.7|42198.7|3
1654878510000|2022-06-10 16:28:30|42238.7|42198.7|42251.3|42211.3|42251.3|42211.3|42231.3|42191.3|7
1654878520000|2022-06-10 16:28:40|42250|42210|42256.3|42216.3|42256.3|42216.3|42250|42210|13
1654878530000|2022-06-10 16:28:50|42260|42220|42251.3|42211.3|42260|42220|42245|42205|13
1654878540000|2022-06-10 16:29:00|42250|42210|42245|42205|42250|42210|42231.3|42191.3|9
1654878550000|2022-06-10 16:29:10|42241.3|42201.3|42261.3|42221.3|42261.3|42221.3|42241.3|42201.3|10
1654878560000|2022-06-10 16:29:20|42265|42225|42268.7|42228.7|42273.7|42233.7|42261.3|42221.3|16
1654878570000|2022-06-10 16:29:30|42276.1|42236.1|42268.7|42228.7|42276.1|42236.1|42268.7|42228.7|13
1654878580000|2022-06-10 16:29:40|42270|42230|42268.7|42228.7|42277.4|42237.4|42267.4|42227.4|7
1654878590000|2022-06-10 16:29:50|42267.4|42227.4|42268.7|42228.7|42268.7|42228.7|42267.4|42227.4|3
1654878600000|2022-06-10 16:30:00|42270|42230|42301.3|42261.3|42301.3|42261.3|42268.7|42228.7|20
1654878610000|2022-06-10 16:30:10|42307.6|42267.6|42302.6|42262.6|42307.6|42267.6|42302.6|42262.6|13
1654878620000|2022-06-10 16:30:20|42297.6|42257.6|42305.2|42265.2|42310.2|42270.2|42297.6|42257.6|38
1654878630000|2022-06-10 16:30:30|42306.5|42266.5|42305.2|42265.2|42306.5|42266.5|42305.2|42265.2|17
1654878640000|2022-06-10 16:30:40|42306.5|42266.5|42295.2|42255.2|42306.5|42266.5|42293.9|42253.9|2
1654878650000|2022-06-10 16:30:50|42296.5|42256.5|42295.2|42255.2|42313.9|42273.9|42295.2|42255.2|15
1654878660000|2022-06-10 16:31:00|42290.2|42250.2|42290.2|42250.2|42293.9|42253.9|42290.2|42250.2|10
1654878670000|2022-06-10 16:31:10|42293.9|42253.9|42283.9|42243.9|42293.9|42253.9|42278.9|42238.9|11
1654878680000|2022-06-10 16:31:20|42280.2|42240.2|42280.2|42240.2|42283.9|42243.9|42280.2|42240.2|1
1654878690000|2022-06-10 16:31:30|42283.9|42243.9|42263.9|42223.9|42283.9|42243.9|42263.9|42223.9|14
1654878700000|2022-06-10 16:31:40|42282.6|42242.6|42282.6|42242.6|42282.6|42242.6|42282.6|42242.6|7
1654878710000|2022-06-10 16:31:50|42283.9|42243.9|42283.9|42243.9|42283.9|42243.9|42283.9|42243.9|4
1654878720000|2022-06-10 16:32:00|42285.2|42245.2|42290.2|42250.2|42295.2|42255.2|42283.9|42243.9|13
1654878730000|2022-06-10 16:32:10|42293.9|42253.9|42290.2|42250.2|42295.2|42255.2|42286.5|42246.5|1
1654878740000|2022-06-10 16:32:20|42295.2|42255.2|42296.5|42256.5|42296.5|42256.5|42295.2|42255.2|5
1654878750000|2022-06-10 16:32:30|42295.2|42255.2|42295.2|42255.2|42296.5|42256.5|42295.2|42255.2|7
1654878760000|2022-06-10 16:32:40|42285.2|42245.2|42289.1|42249.1|42289.1|42249.1|42277.8|42237.8|10
1654878770000|2022-06-10 16:32:50|42292.8|42252.8|42289.1|42249.1|42296.5|42256.5|42289.1|42249.1|11
1654878780000|2022-06-10 16:33:00|42287.8|42247.8|42284.1|42244.1|42287.8|42247.8|42284.1|42244.1|12
1654878790000|2022-06-10 16:33:10|42276.8|42236.8|42271.8|42231.8|42281.8|42241.8|42269.1|42229.1|16
1654878800000|2022-06-10 16:33:20|42279.1|42239.1|42279.1|42239.1|42282.8|42242.8|42279.1|42239.1|4
1654878810000|2022-06-10 16:33:30|42275.4|42235.4|42275.4|42235.4|42279.1|42239.1|42275.4|42235.4|9
1654878820000|2022-06-10 16:33:40|42279.1|42239.1|42274.1|42234.1|42279.1|42239.1|42274.1|42234.1|1
1654878830000|2022-06-10 16:33:50|42269.1|42229.1|42261.8|42221.8|42275.4|42235.4|42260.4|42220.4|10
1654878840000|2022-06-10 16:34:00|42261.7|42221.7|42261.7|42221.7|42261.7|42221.7|42261.7|42221.7|7
1654878850000|2022-06-10 16:34:10|42265.4|42225.4|42260.4|42220.4|42265.4|42225.4|42255.4|42215.4|13
1654878860000|2022-06-10 16:34:20|42259.1|42219.1|42259.1|42219.1|42260.4|42220.4|42251.7|42211.7|4
1654878870000|2022-06-10 16:34:30|42260.4|42220.4|42260.4|42220.4|42269.1|42229.1|42259.1|42219.1|13
1654878880000|2022-06-10 16:34:40|42259.1|42219.1|42259.1|42219.1|42260.4|42220.4|42255.4|42215.4|4
1654878890000|2022-06-10 16:34:50|42262.8|42222.8|42219.1|42179.1|42262.8|42222.8|42215.4|42175.4|24
1654878900000|2022-06-10 16:35:00|42220.4|42180.4|42254.4|42214.4|42260.7|42220.7|42220.4|42180.4|44
1654878910000|2022-06-10 16:35:10|42247|42207|42237|42197|42254.4|42214.4|42235.7|42195.7|2
1654878920000|2022-06-10 16:35:20|42239.4|42199.4|42239.4|42199.4|42239.4|42199.4|42234.4|42194.4|8
1654878930000|2022-06-10 16:35:30|42245.7|42205.7|42243|42203|42260.7|42220.7|42243|42203|24
1654878940000|2022-06-10 16:35:40|42241.7|42201.7|42229.4|42189.4|42250.7|42210.7|42229.4|42189.4|42
1654878950000|2022-06-10 16:35:50|42224.4|42184.4|42225.7|42185.7|42233|42193|42224.4|42184.4|3
1654878960000|2022-06-10 16:36:00|42224.3|42184.3|42230.7|42190.7|42235.7|42195.7|42224.3|42184.3|18
1654878970000|2022-06-10 16:36:10|42227|42187|42224.3|42184.3|42227|42187|42220.7|42180.7|8
1654878980000|2022-06-10 16:36:20|42214.3|42174.3|42215.7|42175.7|42215.7|42175.7|42214.3|42174.3|9
1654878990000|2022-06-10 16:36:30|42220.7|42180.7|42227|42187|42227|42187|42217|42177|6
1654879000000|2022-06-10 16:36:40|42230.7|42190.7|42225.7|42185.7|42230.7|42190.7|42223.3|42183.3|1
1654879010000|2022-06-10 16:36:50|42227|42187|42241.7|42201.7|42246.7|42206.7|42226.7|42186.7|13
1654879020000|2022-06-10 16:37:00|42245.4|42205.4|42236.7|42196.7|42251.7|42211.7|42236.7|42196.7|15
1654879030000|2022-06-10 16:37:10|42233|42193|42233|42193|42233|42193|42233|42193|1
1654879040000|2022-06-10 16:37:20|42244.3|42204.3|42259.3|42219.3|42259.3|42219.3|42229.3|42189.3|19
1654879050000|2022-06-10 16:37:30|42255.6|42215.6|42274.3|42234.3|42279.3|42239.3|42255.6|42215.6|22
1654879060000|2022-06-10 16:37:40|42270.6|42230.6|42294.3|42254.3|42295.6|42255.6|42270.6|42230.6|25
1654879070000|2022-06-10 16:37:50|42295.6|42255.6|42295.6|42255.6|42296.9|42256.9|42294.3|42254.3|12
1654879080000|2022-06-10 16:38:00|42300.6|42260.6|42290.6|42250.6|42300.6|42260.6|42289.3|42249.3|10
1654879090000|2022-06-10 16:38:10|42306.7|42266.7|42289.3|42249.3|42306.7|42266.7|42289.3|42249.3|7
1654879100000|2022-06-10 16:38:20|42298|42258|42290.6|42250.6|42298|42258|42285.6|42245.6|23
1654879110000|2022-06-10 16:38:30|42286.9|42246.9|42304.3|42264.3|42304.3|42264.3|42286.9|42246.9|16
1654879120000|2022-06-10 16:38:40|42303|42263|42304.3|42264.3|42305.6|42265.6|42299.3|42259.3|13
1654879130000|2022-06-10 16:38:50|42305.6|42265.6|42330.6|42290.6|42334.3|42294.3|42304.3|42264.3|8
1654879140000|2022-06-10 16:39:00|42334.3|42294.3|42320.6|42280.6|42335.6|42295.6|42311.9|42271.9|17
1654879150000|2022-06-10 16:39:10|42316.9|42276.9|42286.7|42246.7|42316.9|42276.9|42286.7|42246.7|20
1654879160000|2022-06-10 16:39:20|42273|42233|42263|42223|42273|42233|42259.3|42219.3|22
1654879170000|2022-06-10 16:39:30|42268|42228|42274.3|42234.3|42279.3|42239.3|42264.3|42224.3|17
1654879180000|2022-06-10 16:39:40|42273|42233|42248|42208|42274.3|42234.3|42248|42208|20
1654879190000|2022-06-10 16:39:50|42251.7|42211.7|42253|42213|42253|42213|42249.3|42209.3|3
1654879200000|2022-06-10 16:40:00|42248|42208|42253|42213|42253|42213|42246.7|42206.7|10
1654879210000|2022-06-10 16:40:10|42256.7|42216.7|42260.4|42220.4|42260.4|42220.4|42253|42213|12
1654879220000|2022-06-10 16:40:20|42241.7|42201.7|42241.7|42201.7|42241.7|42201.7|42236.7|42196.7|11
1654879230000|2022-06-10 16:40:30|42245.4|42205.4|42209|42169|42245.4|42205.4|42209|42169|17
1654879240000|2022-06-10 16:40:40|42212.7|42172.7|42202.7|42162.7|42212.7|42172.7|42199|42159|14
1654879250000|2022-06-10 16:40:50|42201.4|42161.4|42196.4|42156.4|42201.4|42161.4|42196.4|42156.4|7
1654879260000|2022-06-10 16:41:00|42197.7|42157.7|42190.1|42150.1|42202.7|42162.7|42186.4|42146.4|19
1654879270000|2022-06-10 16:41:10|42186.4|42146.4|42201.4|42161.4|42205.1|42165.1|42186.4|42146.4|9
1654879280000|2022-06-10 16:41:20|42206.4|42166.4|42211.4|42171.4|42211.4|42171.4|42206.4|42166.4|10
1654879290000|2022-06-10 16:41:30|42212.7|42172.7|42212.7|42172.7|42216.4|42176.4|42211.4|42171.4|12
1654879300000|2022-06-10 16:41:40|42216.4|42176.4|42206.4|42166.4|42222.7|42182.7|42206.4|42166.4|7
1654879310000|2022-06-10 16:41:50|42201.4|42161.4|42197.7|42157.7|42201.4|42161.4|42191.4|42151.4|4
1654879320000|2022-06-10 16:42:00|42207.7|42167.7|42196.4|42156.4|42217.7|42177.7|42196.4|42156.4|21
1654879330000|2022-06-10 16:42:10|||||||||2
1654879340000|2022-06-10 16:42:20|42191.4|42151.4|42192.7|42152.7|42192.7|42152.7|42189|42149|4
1654879350000|2022-06-10 16:42:30|42196.4|42156.4|42209|42169|42210.3|42170.3|42196.4|42156.4|7
1654879360000|2022-06-10 16:42:40|42207.7|42167.7|42199|42159|42207.7|42167.7|42189|42149|4
1654879370000|2022-06-10 16:42:50|42197.7|42157.7|42197.7|42157.7|42197.7|42157.7|42196.4|42156.4|1
1654879380000|2022-06-10 16:43:00|42196.4|42156.4|42169|42129|42196.4|42156.4|42169|42129|18
1654879390000|2022-06-10 16:43:10|42172.7|42132.7|42172.7|42132.7|42176.4|42136.4|42172.7|42132.7|2
1654879400000|2022-06-10 16:43:20|42166.4|42126.4|42167.7|42127.7|42176.4|42136.4|42166.4|42126.4|7
1654879410000|2022-06-10 16:43:30|42169|42129|42167.7|42127.7|42169|42129|42154|42114|15
1654879420000|2022-06-10 16:43:40|||||||||2
1654879430000|2022-06-10 16:43:50|42171.4|42131.4|42164|42124|42171.4|42131.4|42164|42124|11
1654879440000|2022-06-10 16:44:00|42170.3|42130.3|42164|42124|42177.7|42137.7|42164|42124|12
1654879450000|2022-06-10 16:44:10|42161.6|42121.6|42155.3|42115.3|42161.6|42121.6|42155.3|42115.3|7
1654879460000|2022-06-10 16:44:20|42159|42119|42161.6|42121.6|42161.6|42121.6|42159|42119|6
1654879470000|2022-06-10 16:44:30|42170.3|42130.3|42160.3|42120.3|42170.3|42130.3|42160.3|42120.3|10
1654879480000|2022-06-10 16:44:40|42161.6|42121.6|42152.9|42112.9|42161.6|42121.6|42151.6|42111.6|8
1654879490000|2022-06-10 16:44:50|42157.9|42117.9|42151.6|42111.6|42157.9|42117.9|42147.9|42107.9|1
1654879500000|2022-06-10 16:45:00|42152.9|42112.9|42154.2|42114.2|42157.9|42117.9|42147.9|42107.9|7
1654879510000|2022-06-10 16:45:10|42152.9|42112.9|42151.6|42111.6|42161.6|42121.6|42151.6|42111.6|4
1654879520000|2022-06-10 16:45:20|42140.3|42100.3|42140.3|42100.3|42140.3|42100.3|42130.3|42090.3|22
1654879530000|2022-06-10 16:45:30|42141.6|42101.6|42131.6|42091.6|42151.6|42111.6|42127.9|42087.9|9
1654879540000|2022-06-10 16:45:40|42127.9|42087.9|42131.6|42091.6|42132.9|42092.9|42127.9|42087.9|1
1654879550000|2022-06-10 16:45:50|42126.6|42086.6|42131.6|42091.6|42131.6|42091.6|42126.6|42086.6|4
1654879560000|2022-06-10 16:46:00|42142.9|42102.9|42151.6|42111.6|42156.6|42116.6|42142.9|42102.9|9
1654879570000|2022-06-10 16:46:10|42144.2|42104.2|42147.9|42107.9|42147.9|42107.9|42142.9|42102.9|7
1654879580000|2022-06-10 16:46:20|42142.9|42102.9|42156.6|42116.6|42156.6|42116.6|42132.9|42092.9|8
1654879590000|2022-06-10 16:46:30|42152.9|42112.9|42157.9|42117.9|42162.9|42122.9|42152.9|42112.9|31
1654879600000|2022-06-10 16:46:40|42156.6|42116.6|42142.9|42102.9|42156.6|42116.6|42142.9|42102.9|16
1654879610000|2022-06-10 16:46:50|42144.2|42104.2|42142.9|42102.9|42144.2|42104.2|42142.9|42102.9|5
1654879620000|2022-06-10 16:47:00|42152.9|42112.9|42154.2|42114.2|42154.2|42114.2|42152.9|42112.9|13
1654879630000|2022-06-10 16:47:10|42150.5|42110.5|42150.5|42110.5|42150.5|42110.5|42150.5|42110.5|7
1654879640000|2022-06-10 16:47:20|42146.8|42106.8|42145.5|42105.5|42151.8|42111.8|42145.5|42105.5|10
1654879650000|2022-06-10 16:47:30|42146.8|42106.8|42145.5|42105.5|42146.8|42106.8|42145.5|42105.5|9
1654879660000|2022-06-10 16:47:40|42149.2|42109.2|42154.2|42114.2|42154.2|42114.2|42142.9|42102.9|6
1654879670000|2022-06-10 16:47:50|42144.2|42104.2|42144.2|42104.2|42144.2|42104.2|42144.2|42104.2|0
1654879680000|2022-06-10 16:48:00|42156.6|42116.6|42142.9|42102.9|42156.6|42116.6|42127.9|42087.9|15
1654879690000|2022-06-10 16:48:10|42144.2|42104.2|42094.2|42054.2|42144.2|42104.2|42085.5|42045.5|17
1654879700000|2022-06-10 16:48:20|42102.9|42062.9|42086.8|42046.8|42102.9|42062.9|42085.5|42045.5|2
1654879710000|2022-06-10 16:48:30|42085.5|42045.5|42079.2|42039.2|42085.5|42045.5|42076.8|42036.8|14
1654879720000|2022-06-10 16:48:40|42075.5|42035.5|42072.9|42032.9|42075.5|42035.5|42049.2|42009.2|11
1654879730000|2022-06-10 16:48:50|42074.2|42034.2|42075.5|42035.5|42075.5|42035.5|42074.2|42034.2|2
1654879740000|2022-06-10 16:49:00|42085.5|42045.5|42086.8|42046.8|42086.8|42046.8|42085.5|42045.5|4
1654879750000|2022-06-10 16:49:10|42091.8|42051.8|42085.5|42045.5|42091.8|42051.8|42085.5|42045.5|3
1654879760000|2022-06-10 16:49:20|42089.2|42049.2|42064.2|42024.2|42089.2|42049.2|42064.2|42024.2|10
1654879770000|2022-06-10 16:49:30|42074.2|42034.2|42065.5|42025.5|42075.5|42035.5|42065.5|42025.5|15
1654879780000|2022-06-10 16:49:40|42064.2|42024.2|42066.8|42026.8|42066.8|42026.8|42064.2|42024.2|11
1654879790000|2022-06-10 16:49:50|42074.4|42034.4|42081.8|42041.8|42081.8|42041.8|42074.4|42034.4|12
1654879800000|2022-06-10 16:50:00|42066.8|42026.8|42076.8|42036.8|42080.5|42040.5|42061.8|42021.8|14
1654879810000|2022-06-10 16:50:10|42071.8|42031.8|42068.1|42028.1|42071.8|42031.8|42068.1|42028.1|1
1654879820000|2022-06-10 16:50:20|42066.8|42026.8|42071.8|42031.8|42075.5|42035.5|42065.5|42025.5|5
1654879830000|2022-06-10 16:50:30|42081.8|42041.8|42081.8|42041.8|42083.1|42043.1|42078.1|42038.1|11
1654879840000|2022-06-10 16:50:40|42066.8|42026.8|42065.5|42025.5|42075.5|42035.5|42065.5|42025.5|8
1654879850000|2022-06-10 16:50:50|42054.2|42014.2|42054.2|42014.2|42054.2|42014.2|42054.2|42014.2|3
1654879860000|2022-06-10 16:51:00|42055.5|42015.5|42075.5|42035.5|42075.5|42035.5|42055.5|42015.5|16
1654879870000|2022-06-10 16:51:10|42076.8|42036.8|42076.8|42036.8|42076.8|42036.8|42070.5|42030.5|2
1654879880000|2022-06-10 16:51:20|42075.5|42035.5|42075.5|42035.5|42076.8|42036.8|42074.1|42034.1|1
1654879890000|2022-06-10 16:51:30|42076.8|42036.8|42084.1|42044.1|42089.1|42049.1|42076.8|42036.8|8
1654879900000|2022-06-10 16:51:40|42080.5|42040.5|42070.5|42030.5|42080.5|42040.5|42065.5|42025.5|5
1654879910000|2022-06-10 16:51:50|42066.8|42026.8|42095.5|42055.5|42095.5|42055.5|42066.8|42026.8|10
1654879920000|2022-06-10 16:52:00|42096.8|42056.8|42116.8|42076.8|42116.8|42076.8|42091.8|42051.8|12
1654879930000|2022-06-10 16:52:10|||||||||4
1654879940000|2022-06-10 16:52:20|42115.4|42075.4|42115.4|42075.4|42115.4|42075.4|42111.8|42071.8|3
1654879950000|2022-06-10 16:52:30|42116.8|42076.8|42133.1|42093.1|42136.8|42096.8|42115.4|42075.4|30
1654879960000|2022-06-10 16:52:40|42136.8|42096.8|42116.8|42076.8|42136.8|42096.8|42111.8|42071.8|14
1654879970000|2022-06-10 16:52:50|||||||||5
1654879980000|2022-06-10 16:53:00|42121.8|42081.8|42139.4|42099.4|42148.1|42108.1|42121.7|42081.7|19
1654879990000|2022-06-10 16:53:10|42135.7|42095.7|42144.4|42104.4|42144.4|42104.4|42129.4|42089.4|5
1654880000000|2022-06-10 16:53:20|42129.4|42089.4|42124.4|42084.4|42129.4|42089.4|42124.4|42084.4|2
1654880010000|2022-06-10 16:53:30|42125.7|42085.7|42103.1|42063.1|42125.7|42085.7|42103.1|42063.1|12
1654880020000|2022-06-10 16:53:40|42098.1|42058.1|42079.4|42039.4|42098.1|42058.1|42079.4|42039.4|7
1654880030000|2022-06-10 16:53:50|42083|42043|42066.7|42026.7|42083|42043|42066.7|42026.7|9
1654880040000|2022-06-10 16:54:00|42056.7|42016.7|42056.7|42016.7|42056.7|42016.7|42056.7|42016.7|8
1654880050000|2022-06-10 16:54:10|42060.4|42020.4|42066.7|42026.7|42066.7|42026.7|42060.4|42020.4|5
1654880060000|2022-06-10 16:54:20|42065.4|42025.4|42066.7|42026.7|42066.7|42026.7|42061.7|42021.7|6
1654880070000|2022-06-10 16:54:30|42076.7|42036.7|42061.7|42021.7|42078|42038|42061.7|42021.7|12
1654880080000|2022-06-10 16:54:40|42065.4|42025.4|42051.7|42011.7|42066.7|42026.7|42051.7|42011.7|2
1654880090000|2022-06-10 16:54:50|42061.7|42021.7|42071.7|42031.7|42071.7|42031.7|42051.7|42011.7|16
1654880100000|2022-06-10 16:55:00|42073|42033|42076.7|42036.7|42079.3|42039.3|42071.7|42031.7|15
1654880110000|2022-06-10 16:55:10|42073|42033|42083|42043|42088|42048|42073|42033|3
1654880120000|2022-06-10 16:55:20|42084.3|42044.3|42088|42048|42096.7|42056.7|42083|42043|12
1654880130000|2022-06-10 16:55:30|42089.3|42049.3|42094.3|42054.3|42094.3|42054.3|42089.3|42049.3|17
1654880140000|2022-06-10 16:55:40|42099.3|42059.3|42086.7|42046.7|42099.3|42059.3|42086.7|42046.7|9
1654880150000|2022-06-10 16:55:50|42088|42048|42089.3|42049.3|42090.6|42050.6|42088|42048|2
1654880160000|2022-06-10 16:56:00|||||||||8
1654880170000|2022-06-10 16:56:10|42088|42048|42093|42053|42093|42053|42088|42048|11
1654880180000|2022-06-10 16:56:20|42098|42058|42098|42058|42098|42058|42098|42058|1
1654880190000|2022-06-10 16:56:30|42108|42068|42108|42068|42108|42068|42108|42068|12
1654880200000|2022-06-10 16:56:40|42106.7|42066.7|42106.7|42066.7|42106.7|42066.7|42101.7|42061.7|6
1654880210000|2022-06-10 16:56:50|42103|42063|42093|42053|42103|42063|42088|42048|5
1654880220000|2022-06-10 16:57:00|42108|42068|42118|42078|42118|42078|42096.7|42056.7|15
1654880230000|2022-06-10 16:57:10|42128|42088|42128|42088|42128|42088|42128|42088|8
1654880240000|2022-06-10 16:57:20|42119.3|42079.3|42126.7|42086.7|42126.7|42086.7|42119.3|42079.3|4
1654880250000|2022-06-10 16:57:30|42123|42083|42119.3|42079.3|42123|42083|42119.3|42079.3|10
1654880260000|2022-06-10 16:57:40|42123|42083|42109.3|42069.3|42123|42083|42108|42068|10
1654880270000|2022-06-10 16:57:50|42113|42073|42113|42073|42113|42073|42113|42073|6
1654880280000|2022-06-10 16:58:00|42119.3|42079.3|42133|42093|42139.3|42099.3|42119.3|42079.3|28
1654880290000|2022-06-10 16:58:10|42136.7|42096.7|42129.3|42089.3|42138|42098|42129.3|42089.3|9
1654880300000|2022-06-10 16:58:20|42130.6|42090.6|42129.3|42089.3|42130.6|42090.6|42129.3|42089.3|1
1654880310000|2022-06-10 16:58:30|42134.3|42094.3|42128|42088|42134.3|42094.3|42128|42088|12
1654880320000|2022-06-10 16:58:40|42124.3|42084.3|42124.3|42084.3|42124.3|42084.3|42124.3|42084.3|1
1654880330000|2022-06-10 16:58:50|42120.6|42080.6|42113|42073|42120.6|42080.6|42109.3|42069.3|11
1654880340000|2022-06-10 16:59:00|42114.3|42074.3|42109.3|42069.3|42114.3|42074.3|42108|42068|9
1654880350000|2022-06-10 16:59:10|42108|42068|42099.3|42059.3|42108|42068|42099.3|42059.3|4
1654880360000|2022-06-10 16:59:20|42103|42063|42099.3|42059.3|42106.7|42066.7|42098|42058|3
1654880370000|2022-06-10 16:59:30|42103|42063|42113|42073|42113|42073|42099.3|42059.3|11
1654880380000|2022-06-10 16:59:40|||||||||2
1654880390000|2022-06-10 16:59:50|42109.3|42069.3|42108|42068|42114.3|42074.3|42108|42068|5
1654880400000|2022-06-10 17:00:00|42095.3|42055.3|42095.3|42055.3|42105.3|42065.3|42085.3|42045.3|23
1654880410000|2022-06-10 17:00:10|||||||||3
1654880420000|2022-06-10 17:00:20|42089|42049|42107.7|42067.7|42107.7|42067.7|42089|42049|18
1654880430000|2022-06-10 17:00:30|42104|42064|42104|42064|42114|42074|42104|42064|6
1654880440000|2022-06-10 17:00:40|42107.7|42067.7|42104|42064|42112.7|42072.7|42104|42064|7
1654880450000|2022-06-10 17:00:50|42099|42059|42104|42064|42104|42064|42099|42059|6
1654880460000|2022-06-10 17:01:00|42106.6|42066.6|42115.3|42075.3|42115.3|42075.3|42104|42064|6
1654880470000|2022-06-10 17:01:10|42116.6|42076.6|42125.3|42085.3|42125.3|42085.3|42115.3|42075.3|5
1654880480000|2022-06-10 17:01:20|42126.6|42086.6|42121.6|42081.6|42126.6|42086.6|42115.3|42075.3|1
1654880490000|2022-06-10 17:01:30|42125.3|42085.3|42115.3|42075.3|42125.3|42085.3|42111.6|42071.6|7
1654880500000|2022-06-10 17:01:40|42114|42074|42086.6|42046.6|42114|42074|42085.3|42045.3|7
1654880510000|2022-06-10 17:01:50|42094|42054|42105.3|42065.3|42115.3|42075.3|42094|42054|12
1654880520000|2022-06-10 17:02:00|42106.6|42066.6|42125.3|42085.3|42125.3|42085.3|42106.6|42066.6|5
1654880530000|2022-06-10 17:02:10|42126.6|42086.6|42105.6|42065.6|42126.6|42086.6|42105.6|42065.6|31
1654880540000|2022-06-10 17:02:20|42101.9|42061.9|42089.2|42049.2|42101.9|42061.9|42089.2|42049.2|9
1654880550000|2022-06-10 17:02:30|42091.9|42051.9|42095.6|42055.6|42099.2|42059.2|42089.2|42049.2|7
1654880560000|2022-06-10 17:02:40|42094.2|42054.2|42082.9|42042.9|42094.2|42054.2|42082.9|42042.9|6
1654880570000|2022-06-10 17:02:50|42087.9|42047.9|42087.9|42047.9|42087.9|42047.9|42087.9|42047.9|1
1654880580000|2022-06-10 17:03:00|42089.2|42049.2|42089.2|42049.2|42089.2|42049.2|42079.2|42039.2|10
1654880590000|2022-06-10 17:03:10|42085.5|42045.5|42085.5|42045.5|42085.5|42045.5|42085.5|42045.5|5
1654880600000|2022-06-10 17:03:20|42084.2|42044.2|42070.5|42030.5|42084.2|42044.2|42070.5|42030.5|3
1654880610000|2022-06-10 17:03:30|42069.2|42029.2|42060.5|42020.5|42070.5|42030.5|42055.5|42015.5|20
1654880620000|2022-06-10 17:03:40|42065.5|42025.5|42055.5|42015.5|42065.5|42025.5|42054.2|42014.2|24
1654880630000|2022-06-10 17:03:50|42056.8|42016.8|42075.5|42035.5|42075.5|42035.5|42056.8|42016.8|6
1654880640000|2022-06-10 17:04:00|42079.2|42039.2|42090.5|42050.5|42091.8|42051.8|42070.5|42030.5|19
1654880650000|2022-06-10 17:04:10|42079.2|42039.2|42080.5|42040.5|42085.5|42045.5|42079.2|42039.2|3
1654880660000|2022-06-10 17:04:20|||||||||1
1654880670000|2022-06-10 17:04:30|42081.8|42041.8|42089.2|42049.2|42089.2|42049.2|42080.5|42040.5|17
1654880680000|2022-06-10 17:04:40|42087.9|42047.9|42071.8|42031.8|42087.9|42047.9|42071.8|42031.8|15
1654880690000|2022-06-10 17:04:50|42076.8|42036.8|42070.5|42030.5|42081.8|42041.8|42070.5|42030.5|16
1654880700000|2022-06-10 17:05:00|42071.8|42031.8|42039.2|41999.2|42071.8|42031.8|42030.5|41990.5|15
1654880710000|2022-06-10 17:05:10|42045.5|42005.5|42049.2|42009.2|42050.5|42010.5|42039.5|41999.5|3
1654880720000|2022-06-10 17:05:20|42045.5|42005.5|42044.2|42004.2|42045.5|42005.5|42044.2|42004.2|5
1654880730000|2022-06-10 17:05:30|42049.2|42009.2|42031.8|41991.8|42049.2|42009.2|42016.8|41976.8|12
1654880750000|2022-06-10 17:05:50|42036.8|41996.8|42036.8|41996.8|42036.8|41996.8|42036.8|41996.8|7
1654880760000|2022-06-10 17:06:00|42033.1|41993.1|42021.8|41981.8|42036.8|41996.8|42020.5|41980.5|17
1654880770000|2022-06-10 17:06:10|42020.5|41980.5|42020.5|41980.5|42020.5|41980.5|42016.8|41976.8|0
1654880780000|2022-06-10 17:06:20|42021.8|41981.8|42011.8|41971.8|42031.8|41991.8|42011.8|41971.8|16
1654880790000|2022-06-10 17:06:30|42021.8|41981.8|42031.8|41991.8|42031.8|41991.8|42021.8|41981.8|17
1654880800000|2022-06-10 17:06:40|42021.8|41981.8|42031.8|41991.8|42031.8|41991.8|42021.8|41981.8|10
1654880810000|2022-06-10 17:06:50|42030.5|41990.5|42060.5|42020.5|42061.8|42021.8|42030.5|41990.5|26
1654880820000|2022-06-10 17:07:00|42066.8|42026.8|42073.1|42033.1|42073.1|42033.1|42066.8|42026.8|12
1654880830000|2022-06-10 17:07:10|42071.8|42031.8|42080.7|42040.7|42092|42052|42071.8|42031.8|20
1654880840000|2022-06-10 17:07:20|42075.7|42035.7|42075.7|42035.7|42084.4|42044.4|42075.7|42035.7|2
1654880850000|2022-06-10 17:07:30|42104.7|42064.7|42103.3|42063.3|42108.3|42068.3|42103.3|42063.3|46
1654880860000|2022-06-10 17:07:40|42107|42067|42098.3|42058.3|42108.3|42068.3|42098.3|42058.3|1
1654880870000|2022-06-10 17:07:50|42093.3|42053.3|42088.3|42048.3|42093.3|42053.3|42088.3|42048.3|7
1654880880000|2022-06-10 17:08:00|42092|42052|42107|42067|42107|42067|42092|42052|6
1654880890000|2022-06-10 17:08:10|42108.3|42068.3|42097|42057|42108.3|42068.3|42097|42057|4
1654880900000|2022-06-10 17:08:20|42093.3|42053.3|42092|42052|42097|42057|42092|42052|2
1654880910000|2022-06-10 17:08:30|42095.7|42055.7|42097|42057|42098.3|42058.3|42093.3|42053.3|8
1654880920000|2022-06-10 17:08:40|42092|42052|42073.3|42033.3|42092|42052|42073.3|42033.3|9
1654880930000|2022-06-10 17:08:50|42077|42037|42067|42027|42082|42042|42067|42027|6
1654880940000|2022-06-10 17:09:00|42062|42022|42072|42032|42078.3|42038.3|42062|42022|12
1654880950000|2022-06-10 17:09:10|42068.3|42028.3|42062|42022|42068.3|42028.3|42062|42022|4
1654880960000|2022-06-10 17:09:20|42067|42027|42054.4|42014.4|42067|42027|42050.7|42010.7|18
1654880970000|2022-06-10 17:09:30|42067|42027|42060.7|42020.7|42067|42027|42058.3|42018.3|11
1654880980000|2022-06-10 17:09:40|42065.7|42025.7|42040.7|42000.7|42065.7|42025.7|42025.7|41985.7|12
1654880990000|2022-06-10 17:09:50|42037|41997|42033.1|41993.1|42037|41997|42014.4|41974.4|12
1654881000000|2022-06-10 17:10:00|42044.4|42004.4|41996.5|41956.5|42044.4|42004.4|41989.1|41949.1|63
1654881010000|2022-06-10 17:10:10|41997.8|41957.8|41993.9|41953.9|42009.1|41969.1|41986.5|41946.5|81
1654881020000|2022-06-10 17:10:20|41990|41950|41993.9|41953.9|41993.9|41953.9|41980|41940|20
1654881030000|2022-06-10 17:10:30|41998.9|41958.9|42003.9|41963.9|42003.9|41963.9|41992.6|41952.6|23
1654881040000|2022-06-10 17:10:40|42002.6|41962.6|41997.6|41957.6|42002.6|41962.6|41982.6|41942.6|4
1654881050000|2022-06-10 17:10:50|41998.9|41958.9|41991.3|41951.3|41998.9|41958.9|41991.3|41951.3|6
1654881060000|2022-06-10 17:11:00|41987.6|41947.6|41993.9|41953.9|41997.6|41957.6|41987.6|41947.6|11
1654881080000|2022-06-10 17:11:20|41998.9|41958.9|42007.6|41967.6|42007.6|41967.6|41998.9|41958.9|14
1654881090000|2022-06-10 17:11:30|42018.9|41978.9|42013.9|41973.9|42023.9|41983.9|42013.9|41973.9|15
1654881100000|2022-06-10 17:11:40|42023.9|41983.9|42023.9|41983.9|42023.9|41983.9|42018.9|41978.9|1
1654881110000|2022-06-10 17:11:50|42022.6|41982.6|42023.9|41983.9|42023.9|41983.9|42022.6|41982.6|6
1654881120000|2022-06-10 17:12:00|42025.2|41985.2|42030.2|41990.2|42030.2|41990.2|42023.9|41983.9|14
1654881130000|2022-06-10 17:12:10|42026.5|41986.5|42026.5|41986.5|42026.5|41986.5|42026.5|41986.5|7
1654881140000|2022-06-10 17:12:20|42030.2|41990.2|42030.2|41990.2|42030.2|41990.2|42030.2|41990.2|1
1654881150000|2022-06-10 17:12:30|42026.5|41986.5|42027.8|41987.8|42032.8|41992.8|42019.1|41979.1|8
1654881160000|2022-06-10 17:12:40|42029.1|41989.1|42029.1|41989.1|42029.1|41989.1|42014.1|41974.1|1
1654881170000|2022-06-10 17:12:50|42027.8|41987.8|42027.8|41987.8|42029.1|41989.1|42027.8|41987.8|2
1654881180000|2022-06-10 17:13:00|42034.1|41994.1|42036.7|41996.7|42036.7|41996.7|42031.7|41991.7|16
1654881190000|2022-06-10 17:13:10|42038|41998|42036.7|41996.7|42039.3|41999.3|42033|41993|2
1654881200000|2022-06-10 17:13:20|42033|41993|42030.4|41990.4|42033|41993|42030.4|41990.4|3
1654881210000|2022-06-10 17:13:30|42031.7|41991.7|42040.4|42000.4|42040.4|42000.4|42031.7|41991.7|6
1654881220000|2022-06-10 17:13:40|||||||||3
1654881230000|2022-06-10 17:13:50|||||||||2
1654881240000|2022-06-10 17:14:00|42041.7|42001.7|42048|42008|42051.7|42011.7|42041.7|42001.7|9
1654881250000|2022-06-10 17:14:10|42044.3|42004.3|42043|42003|42044.3|42004.3|42043|42003|7
1654881260000|2022-06-10 17:14:20|42044.3|42004.3|42044.3|42004.3|42044.3|42004.3|42043|42003|1
1654881270000|2022-06-10 17:14:30|42043|42003|42033|41993|42043|42003|42033|41993|14
1654881280000|2022-06-10 17:14:40|42036.7|41996.7|42031.7|41991.7|42036.7|41996.7|42031.7|41991.7|5
1654881290000|2022-06-10 17:14:50|42030.4|41990.4|42023|41983|42030.4|41990.4|42023|41983|4
1654881300000|2022-06-10 17:15:00|42024.3|41984.3|42030.4|41990.4|42030.4|41990.4|42023|41983|4
1654881310000|2022-06-10 17:15:10|42020.4|41980.4|42021.7|41981.7|42021.7|41981.7|42020.4|41980.4|16
1654881320000|2022-06-10 17:15:20|42023|41983|42011.7|41971.7|42023|41983|42008|41968|3
1654881330000|2022-06-10 17:15:30|42006.7|41966.7|42003|41963|42010.4|41970.4|42003|41963|12
1654881340000|2022-06-10 17:15:40|42001.7|41961.7|42011.7|41971.7|42018|41978|42001.7|41961.7|4
1654881350000|2022-06-10 17:15:50|42006.7|41966.7|41992.8|41952.8|42011.7|41971.7|41992.8|41952.8|1
1654881360000|2022-06-10 17:16:00|41989.1|41949.1|42010.4|41970.4|42010.4|41970.4|41989.1|41949.1|8
1654881370000|2022-06-10 17:16:10|42015.4|41975.4|42020.4|41980.4|42020.4|41980.4|42015.4|41975.4|4
1654881380000|2022-06-10 17:16:20|42019.1|41979.1|42010.4|41970.4|42019.1|41979.1|42010.4|41970.4|1
1654881390000|2022-06-10 17:16:30|42019.1|41979.1|42020.4|41980.4|42020.4|41980.4|42019.1|41979.1|9
1654881400000|2022-06-10 17:16:40|42011.7|41971.7|42011.7|41971.7|42011.7|41971.7|42011.7|41971.7|4
1654881410000|2022-06-10 17:16:50|42013|41973|42031.7|41991.7|42033|41993|42013|41973|9
1654881420000|2022-06-10 17:17:00|42039.1|41999.1|42031.7|41991.7|42043|42003|42031.7|41991.7|11
1654881440000|2022-06-10 17:17:20|||||||||5
1654881450000|2022-06-10 17:17:30|||||||||11
1654881460000|2022-06-10 17:17:40|42033|41993|42033|41993|42033|41993|42033|41993|6
1654881470000|2022-06-10 17:17:50|42023|41983|42031.7|41991.7|42031.7|41991.7|42023|41983|8
1654881480000|2022-06-10 17:18:00|42041.7|42001.7|42028|41988|42048|42008|42028|41988|16
1654881490000|2022-06-10 17:18:10|42023|41983|42028|41988|42031.7|41991.7|42023|41983|6
1654881500000|2022-06-10 17:18:20|42033|41993|42013|41973|42038|41998|42013|41973|4
1654881510000|2022-06-10 17:18:30|42018|41978|42009.3|41969.3|42023|41983|42003|41963|7
1654881520000|2022-06-10 17:18:40|42014.3|41974.3|42013|41973|42016.6|41976.6|42013|41973|6
1654881530000|2022-06-10 17:18:50|42009.3|41969.3|42003|41963|42009.3|41969.3|42003|41963|8
1654881540000|2022-06-10 17:19:00|42004.3|41964.3|42004.3|41964.3|42004.3|41964.3|42004.3|41964.3|4
1654881550000|2022-06-10 17:19:10|42005.6|41965.6|42020.6|41980.6|42035.6|41995.6|42005.6|41965.6|13
1654881560000|2022-06-10 17:19:20|42016.9|41976.9|42001.9|41961.9|42016.9|41976.9|42001.9|41961.9|4
1654881570000|2022-06-10 17:19:30|42014.3|41974.3|42005.6|41965.6|42014.3|41974.3|42005.6|41965.6|5
1654881580000|2022-06-10 17:19:40|42009.3|41969.3|42005.6|41965.6|42009.3|41969.3|42005.6|41965.6|5
1654881590000|2022-06-10 17:19:50|42009.3|41969.3|42006.9|41966.9|42009.3|41969.3|41995.6|41955.6|7
1654881600000|2022-06-10 17:20:00|42010.6|41970.6|42025.6|41985.6|42026.9|41986.9|42010.6|41970.6|61
1654881610000|2022-06-10 17:20:10|42026.9|41986.9|42048.2|42008.2|42049.5|42009.5|42026.9|41986.9|12
1654881620000|2022-06-10 17:20:20|42046.9|42006.9|42054.5|42014.5|42054.5|42014.5|42046.9|42006.9|3
1654881630000|2022-06-10 17:20:30|42060.8|42020.8|42038.2|41998.2|42060.8|42020.8|42029.5|41989.5|21
1654881640000|2022-06-10 17:20:40|||||||||4
1654881650000|2022-06-10 17:20:50|42043.2|42003.2|42040.8|42000.8|42043.2|42003.2|42038.2|41998.2|22
1654881660000|2022-06-10 17:21:00|42052.1|42012.1|42049.5|42009.5|42052.1|42012.1|42045.8|42005.8|7
1654881670000|2022-06-10 17:21:10|42045.8|42005.8|42029.5|41989.5|42049.5|42009.5|42029.5|41989.5|17
1654881680000|2022-06-10 17:21:20|42030.8|41990.8|42018.2|41978.2|42038.2|41998.2|42018.2|41978.2|8
1654881690000|2022-06-10 17:21:30|42025.8|41985.8|42029.5|41989.5|42029.5|41989.5|42025.8|41985.8|9
1654881700000|2022-06-10 17:21:40|42028.2|41988.2|42048.2|42008.2|42048.2|42008.2|42028.2|41988.2|1
1654881710000|2022-06-10 17:21:50|42051.8|42011.8|42053.2|42013.2|42058.2|42018.2|42051.8|42011.8|8
1654881720000|2022-06-10 17:22:00|42058.2|42018.2|42070.8|42030.8|42070.8|42030.8|42058.2|42018.2|9
1654881730000|2022-06-10 17:22:10|42069.5|42029.5|42070.8|42030.8|42072.1|42032.1|42069.5|42029.5|4
1654881740000|2022-06-10 17:22:20|42072.1|42032.1|42068.1|42028.1|42074.5|42034.5|42068.1|42028.1|14
1654881750000|2022-06-10 17:22:30|42069.5|42029.5|42080.8|42040.8|42080.8|42040.8|42069.5|42029.5|57
1654881760000|2022-06-10 17:22:40|42079.5|42039.5|42075.8|42035.8|42079.5|42039.5|42075.8|42035.8|2
1654881770000|2022-06-10 17:22:50|42079.5|42039.5|42090.8|42050.8|42095.8|42055.8|42079.5|42039.5|5
1654881780000|2022-06-10 17:23:00|42095.8|42055.8|42094.4|42054.4|42103.1|42063.1|42090.8|42050.8|14
1654881790000|2022-06-10 17:23:10|42099.4|42059.4|42100.8|42060.8|42104.4|42064.4|42099.4|42059.4|8
1654881800000|2022-06-10 17:23:20|42099.4|42059.4|42099.4|42059.4|42103.1|42063.1|42094.4|42054.4|11
1654881810000|2022-06-10 17:23:30|42108.1|42068.1|42100.7|42060.7|42108.1|42068.1|42099.4|42059.4|8
1654881820000|2022-06-10 17:23:40|42104.4|42064.4|42093.1|42053.1|42110.7|42070.7|42086.8|42046.8|11
1654881830000|2022-06-10 17:23:50|42096.8|42056.8|42098.1|42058.1|42098.1|42058.1|42096.8|42056.8|0
1654881840000|2022-06-10 17:24:00|42108.1|42068.1|42098.1|42058.1|42108.1|42068.1|42089.4|42049.4|8
1654881850000|2022-06-10 17:24:10|||||||||2
1654881860000|2022-06-10 17:24:20|42099.4|42059.4|42108.1|42068.1|42108.1|42068.1|42099.4|42059.4|2
1654881870000|2022-06-10 17:24:30|42118.1|42078.1|42129.4|42089.4|42140.7|42100.7|42114.4|42074.4|5
1654881880000|2022-06-10 17:24:40|42130.7|42090.7|42108.1|42068.1|42130.7|42090.7|42108.1|42068.1|11
1654881890000|2022-06-10 17:24:50|42113.1|42073.1|42108.1|42068.1|42113.1|42073.1|42108.1|42068.1|8
1654881900000|2022-06-10 17:25:00|42113.1|42073.1|42108.1|42068.1|42118.1|42078.1|42108.1|42068.1|14
1654881910000|2022-06-10 17:25:10|42105.5|42065.5|42106.8|42066.8|42115.5|42075.5|42105.5|42065.5|10
1654881920000|2022-06-10 17:25:20|42105.5|42065.5|42095.5|42055.5|42105.5|42065.5|42095.5|42055.5|4
1654881930000|2022-06-10 17:25:30|42096.8|42056.8|42105.5|42065.5|42105.5|42065.5|42096.8|42056.8|5
1654881940000|2022-06-10 17:25:40|42096.8|42056.8|42096.8|42056.8|42098.1|42058.1|42096.8|42056.8|3
1654881950000|2022-06-10 17:25:50|42093.1|42053.1|42086.8|42046.8|42093.1|42053.1|42081.8|42041.8|9
1654881960000|2022-06-10 17:26:00|42093.1|42053.1|42083.1|42043.1|42098.1|42058.1|42078.1|42038.1|17
1654881970000|2022-06-10 17:26:10|42084.4|42044.4|42088.1|42048.1|42098.1|42058.1|42084.4|42044.4|7
1654881980000|2022-06-10 17:26:20|42093.1|42053.1|42078.1|42038.1|42093.1|42053.1|42078.1|42038.1|3
1654881990000|2022-06-10 17:26:30|42089.4|42049.4|42086.8|42046.8|42091.8|42051.8|42081.8|42041.8|24
1654882000000|2022-06-10 17:26:40|42096.8|42056.8|42085.5|42045.5|42096.8|42056.8|42085.5|42045.5|10
1654882010000|2022-06-10 17:26:50|42081.8|42041.8|42100.5|42060.5|42101.8|42061.8|42071.8|42031.8|16
1654882020000|2022-06-10 17:27:00|42096.8|42056.8|42108.1|42068.1|42129.4|42089.4|42093.1|42053.1|4
1654882030000|2022-06-10 17:27:10|42109.4|42069.4|42118.1|42078.1|42118.1|42078.1|42108.1|42068.1|1
1654882040000|2022-06-10 17:27:20|42116.8|42076.8|42119.4|42079.4|42119.4|42079.4|42109.4|42069.4|7
1654882050000|2022-06-10 17:27:30|42129.4|42089.4|42140.7|42100.7|42140.7|42100.7|42124.4|42084.4|19
1654882060000|2022-06-10 17:27:40|42139.4|42099.4|42139.4|42099.4|42149.4|42109.4|42135.7|42095.7|33
1654882070000|2022-06-10 17:27:50|42135.7|42095.7|42130.7|42090.7|42135.7|42095.7|42120.7|42080.7|12
1654882080000|2022-06-10 17:28:00|42135.7|42095.7|42135.7|42095.7|42140.7|42100.7|42135.7|42095.7|14
1654882090000|2022-06-10 17:28:10|42140.7|42100.7|42128.1|42088.1|42140.7|42100.7|42128.1|42088.1|9
1654882100000|2022-06-10 17:28:20|42124.4|42084.4|42118.1|42078.1|42138.1|42098.1|42118.1|42078.1|28
1654882110000|2022-06-10 17:28:30|42123.1|42083.1|42118.1|42078.1|42123.1|42083.1|42118.1|42078.1|9
1654882120000|2022-06-10 17:28:40|42119.4|42079.4|42116.8|42076.8|42126.8|42086.8|42106.8|42066.8|15
1654882130000|2022-06-10 17:28:50|42118.1|42078.1|42123.1|42083.1|42123.1|42083.1|42116.8|42076.8|6
1654882140000|2022-06-10 17:29:00|42136.7|42096.7|42133.1|42093.1|42138.1|42098.1|42129.4|42089.4|16
1654882150000|2022-06-10 17:29:10|42138.1|42098.1|42148.1|42108.1|42148.1|42108.1|42136.7|42096.7|12
1654882160000|2022-06-10 17:29:20|42144.4|42104.4|42133.1|42093.1|42144.4|42104.4|42128.1|42088.1|9
1654882170000|2022-06-10 17:29:30|42129.4|42089.4|42140.7|42100.7|42149.4|42109.4|42129.4|42089.4|18
1654882180000|2022-06-10 17:29:40|42139.4|42099.4|42129.4|42089.4|42139.4|42099.4|42124.4|42084.4|7
1654882190000|2022-06-10 17:29:50|42128|42088|42123|42083|42128|42088|42123|42083|2
1654882200000|2022-06-10 17:30:00|42128|42088|42106.7|42066.7|42128|42088|42106.7|42066.7|11
1654882210000|2022-06-10 17:30:10|42110.4|42070.4|42110.4|42070.4|42116.7|42076.7|42106.7|42066.7|5
1654882220000|2022-06-10 17:30:20|42119.1|42079.1|42099.1|42059.1|42119.1|42079.1|42095.4|42055.4|3
1654882230000|2022-06-10 17:30:30|42102.8|42062.8|42100.4|42060.4|42104.1|42064.1|42095.4|42055.4|13
1654882240000|2022-06-10 17:30:40|42101.7|42061.7|42100.4|42060.4|42105.4|42065.4|42100.4|42060.4|5
1654882250000|2022-06-10 17:30:50|42104.1|42064.1|42100.4|42060.4|42105.4|42065.4|42100.4|42060.4|0
1654882260000|2022-06-10 17:31:00|42096.7|42056.7|42084.1|42044.1|42099.1|42059.1|42079.1|42039.1|19
1654882270000|2022-06-10 17:31:10|42090.4|42050.4|42094.1|42054.1|42094.1|42054.1|42090.4|42050.4|0
1654882280000|2022-06-10 17:31:20|42095.4|42055.4|42105.4|42065.4|42105.4|42065.4|42095.4|42055.4|3
1654882290000|2022-06-10 17:31:30|42100.4|42060.4|42108|42068|42110.4|42070.4|42100.4|42060.4|15
1654882300000|2022-06-10 17:31:40|42109.3|42069.3|42109.3|42069.3|42113|42073|42109.3|42069.3|36
1654882310000|2022-06-10 17:31:50|42113|42073|42113|42073|42113|42073|42106.7|42066.7|10
1654882320000|2022-06-10 17:32:00|42108|42068|42098|42058|42108|42068|42098|42058|17
1654882330000|2022-06-10 17:32:10|42101.7|42061.7|42088|42048|42103|42063|42088|42048|6
1654882340000|2022-06-10 17:32:20|42093|42053|42085.4|42045.4|42093|42053|42075.4|42035.4|7
1654882350000|2022-06-10 17:32:30|42090.4|42050.4|42070.4|42030.4|42090.4|42050.4|42066.7|42026.7|8
1654882360000|2022-06-10 17:32:40|42075.4|42035.4|42085.4|42045.4|42086.7|42046.7|42075.4|42035.4|6
1654882370000|2022-06-10 17:32:50|42081.7|42041.7|42075.4|42035.4|42081.7|42041.7|42075.4|42035.4|2
1654882380000|2022-06-10 17:33:00|42083|42043|42078|42038|42085.4|42045.4|42075.4|42035.4|7
1654882390000|2022-06-10 17:33:10|42081.7|42041.7|42065.4|42025.4|42081.7|42041.7|42065.4|42025.4|6
1654882400000|2022-06-10 17:33:20|42061.7|42021.7|42073|42033|42073|42033|42061.7|42021.7|20
1654882410000|2022-06-10 17:33:30|42076.7|42036.7|42079.3|42039.3|42079.3|42039.3|42076.7|42036.7|7
1654882420000|2022-06-10 17:33:40|42078|42038|42079.3|42039.3|42079.3|42039.3|42074.3|42034.3|3
1654882430000|2022-06-10 17:33:50|42068|42028|42060.4|42020.4|42068|42028|42054.1|42014.1|23
1654882440000|2022-06-10 17:34:00|42056.7|42016.7|42058|42018|42066.7|42026.7|42053|42013|8
1654882450000|2022-06-10 17:34:10|42061.7|42021.7|42063|42023|42066.7|42026.7|42054.3|42014.3|5
1654882460000|2022-06-10 17:34:20|42049.3|42009.3|42053|42013|42053|42013|42048|42008|5
1654882470000|2022-06-10 17:34:30|42058|42018|42059.3|42019.3|42063|42023|42058|42018|15
1654882480000|2022-06-10 17:34:40|42060.6|42020.6|42039.3|41999.3|42060.6|42020.6|42038|41998|13
1654882490000|2022-06-10 17:34:50|42043|42003|42053|42013|42053|42013|42039.3|41999.3|17
1654882500000|2022-06-10 17:35:00|42059.3|42019.3|42059.3|42019.3|42069.3|42029.3|42059.3|42019.3|10
1654882510000|2022-06-10 17:35:10|42064.3|42024.3|42075.6|42035.6|42075.6|42035.6|42064.3|42024.3|1
1654882520000|2022-06-10 17:35:20|42079.3|42039.3|42075.6|42035.6|42084.3|42044.3|42071.9|42031.9|2
1654882530000|2022-06-10 17:35:30|42080.6|42040.6|42081.9|42041.9|42081.9|42041.9|42071.9|42031.9|9
1654882540000|2022-06-10 17:35:40|||||||||1
1654882550000|2022-06-10 17:35:50|42080.6|42040.6|42081.9|42041.9|42081.9|42041.9|42076.9|42036.9|6
1654882560000|2022-06-10 17:36:00|42085.6|42045.6|42081.9|42041.9|42091.9|42051.9|42080.6|42040.6|13
1654882570000|2022-06-10 17:36:10|42086.9|42046.9|42086.9|42046.9|42086.9|42046.9|42086.9|42046.9|6
1654882580000|2022-06-10 17:36:20|42091.9|42051.9|42091.9|42051.9|42091.9|42051.9|42085.6|42045.6|8
1654882590000|2022-06-10 17:36:30|42088.2|42048.2|42091.9|42051.9|42091.9|42051.9|42088.2|42048.2|15
1654882600000|2022-06-10 17:36:40|42086.9|42046.9|42070.6|42030.6|42090.6|42050.6|42061.9|42021.9|5
1654882610000|2022-06-10 17:36:50|42060.6|42020.6|42039.3|41999.3|42065.6|42025.6|42039.3|41999.3|9
1654882620000|2022-06-10 17:37:00|42050.6|42010.6|42055.6|42015.6|42055.6|42015.6|42050.6|42010.6|7
1654882630000|2022-06-10 17:37:10|42060.6|42020.6|42070.6|42030.6|42070.6|42030.6|42060.6|42020.6|5
1654882640000|2022-06-10 17:37:20|42071.9|42031.9|42069.3|42029.3|42075.6|42035.6|42061.9|42021.9|13
1654882650000|2022-06-10 17:37:30|42071.9|42031.9|42060.6|42020.6|42079.3|42039.3|42060.6|42020.6|11
1654882660000|2022-06-10 17:37:40|42065.6|42025.6|42061.9|42021.9|42070.6|42030.6|42061.9|42021.9|7
1654882670000|2022-06-10 17:37:50|42064.2|42024.2|42061.9|42021.9|42064.2|42024.2|42060.6|42020.6|5
1654882680000|2022-06-10 17:38:00|||||||||7
1654882690000|2022-06-10 17:38:10|42060.5|42020.5|42055.5|42015.5|42060.5|42020.5|42055.5|42015.5|5
1654882700000|2022-06-10 17:38:20|42042.9|42002.9|42044|42004|42047.9|42007.9|42039|41999|15
1654882710000|2022-06-10 17:38:30|42042.7|42002.7|42017.7|41977.7|42044|42004|42012.7|41972.7|15
1654882720000|2022-06-10 17:38:40|42019|41979|42031.4|41991.4|42031.4|41991.4|42019|41979|3
1654882730000|2022-06-10 17:38:50|42030.1|41990.1|42054|42014|42054|42014|42030.1|41990.1|15
1654882740000|2022-06-10 17:39:00|42059|42019|42060.3|42020.3|42060.3|42020.3|42045.3|42005.3|9
1654882750000|2022-06-10 17:39:10|42055.3|42015.3|42035.3|41995.3|42055.3|42015.3|42035.3|41995.3|7
1654882760000|2022-06-10 17:39:20|42034|41994|42044|42004|42045.3|42005.3|42034|41994|7
1654882770000|2022-06-10 17:39:30|42055.3|42015.3|42046.6|42006.6|42061.6|42021.6|42046.6|42006.6|5
1654882780000|2022-06-10 17:39:40|42050.3|42010.3|42046.6|42006.6|42051.6|42011.6|42046.6|42006.6|2
1654882790000|2022-06-10 17:39:50|42045.3|42005.3|42030.3|41990.3|42045.3|42005.3|42030.3|41990.3|7
1654882800000|2022-06-10 17:40:00|42040.3|42000.3|42044|42004|42049|42009|42040.3|42000.3|14
1654882810000|2022-06-10 17:40:10|42042.7|42002.7|42042.7|42002.7|42044|42004|42032.7|41992.7|17
1654882820000|2022-06-10 17:40:20|42039|41999|42034|41994|42039|41999|42034|41994|0
1654882830000|2022-06-10 17:40:30|42045.3|42005.3|42046.6|42006.6|42056.6|42016.6|42044|42004|13
1654882840000|2022-06-10 17:40:40|42050.3|42010.3|42011.4|41971.4|42054|42014|42011.4|41971.4|6
1654882850000|2022-06-10 17:40:50|42012.7|41972.7|42021.4|41981.4|42021.4|41981.4|42012.7|41972.7|3
1654882860000|2022-06-10 17:41:00|42019.8|41979.8|42016.1|41976.1|42026.1|41986.1|42006.1|41966.1|12
1654882870000|2022-06-10 17:41:10|42014.8|41974.8|42019.8|41979.8|42019.8|41979.8|42014.8|41974.8|10
1654882880000|2022-06-10 17:41:20|42018.5|41978.5|42014.8|41974.8|42019.8|41979.8|42013.5|41973.5|3
1654882890000|2022-06-10 17:41:30|42019.8|41979.8|42013.5|41973.5|42019.8|41979.8|42009.8|41969.8|13
1654882900000|2022-06-10 17:41:40|42012.2|41972.2|42016.1|41976.1|42016.1|41976.1|42009.8|41969.8|10
1654882910000|2022-06-10 17:41:50|42006.1|41966.1|42016.1|41976.1|42016.1|41976.1|42006.1|41966.1|4
1654882920000|2022-06-10 17:42:00|42017.4|41977.4|42012.4|41972.4|42021.1|41981.1|42003.7|41963.7|12
1654882930000|2022-06-10 17:42:10|42016.1|41976.1|42016.1|41976.1|42018.7|41978.7|42016.1|41976.1|3
1654882940000|2022-06-10 17:42:20|41996.1|41956.1|41996.1|41956.1|41999.8|41959.8|41996.1|41956.1|2
1654882950000|2022-06-10 17:42:30|41999.8|41959.8|41988.5|41948.5|42006.1|41966.1|41988.5|41948.5|26
1654882960000|2022-06-10 17:42:40|41992.2|41952.2|41993.5|41953.5|41993.5|41953.5|41992.2|41952.2|9
1654882970000|2022-06-10 17:42:50|41997.2|41957.2|41993.5|41953.5|41997.2|41957.2|41993.5|41953.5|7
1654882980000|2022-06-10 17:43:00|41994.8|41954.8|42016.1|41976.1|42016.1|41976.1|41994.8|41954.8|6
1654882990000|2022-06-10 17:43:10|42019.8|41979.8|42031.1|41991.1|42031.1|41991.1|42016.1|41976.1|13
1654883000000|2022-06-10 17:43:20|42034.8|41994.8|42046.1|42006.1|42047.4|42007.4|42034.8|41994.8|15
1654883010000|2022-06-10 17:43:30|42047.4|42007.4|42032.4|41992.4|42047.4|42007.4|42032.4|41992.4|15
1654883020000|2022-06-10 17:43:40|42028.7|41988.7|42026.1|41986.1|42028.7|41988.7|42022.4|41982.4|2
1654883030000|2022-06-10 17:43:50|42022.4|41982.4|42021.1|41981.1|42027.4|41987.4|42021.1|41981.1|17
1654883040000|2022-06-10 17:44:00|42022.4|41982.4|41999.8|41959.8|42022.4|41982.4|41999.8|41959.8|12
1654883050000|2022-06-10 17:44:10|41996.1|41956.1|42004.8|41964.8|42004.8|41964.8|41996.1|41956.1|1
1654883060000|2022-06-10 17:44:20|42009.8|41969.8|42021.1|41981.1|42021.1|41981.1|42006.1|41966.1|14
1654883070000|2022-06-10 17:44:30|42024.8|41984.8|42028.7|41988.7|42032.4|41992.4|42024.8|41984.8|18
1654883080000|2022-06-10 17:44:40|42027.4|41987.4|42027.4|41987.4|42032.4|41992.4|42026.1|41986.1|6
1654883090000|2022-06-10 17:44:50|42028.7|41988.7|42028.7|41988.7|42036.1|41996.1|42028.7|41988.7|4
1654883100000|2022-06-10 17:45:00|42023.7|41983.7|42017.4|41977.4|42023.7|41983.7|42007.4|41967.4|15
1654883110000|2022-06-10 17:45:10|42016.1|41976.1|42008.7|41968.7|42016.1|41976.1|42003.7|41963.7|3
1654883120000|2022-06-10 17:45:20|42007.4|41967.4|42007.4|41967.4|42007.4|41967.4|42007.4|41967.4|3
1654883130000|2022-06-10 17:45:30|42003.7|41963.7|42008.7|41968.7|42013.7|41973.7|42003.7|41963.7|14
1654883140000|2022-06-10 17:45:40|42010|41970|42017.4|41977.4|42023.7|41983.7|42008.7|41968.7|16
1654883150000|2022-06-10 17:45:50|42013.7|41973.7|42008.7|41968.7|42013.7|41973.7|42008.7|41968.7|5
1654883160000|2022-06-10 17:46:00|42013.7|41973.7|42016.1|41976.1|42023.7|41983.7|42007.4|41967.4|14
1654883170000|2022-06-10 17:46:10|42012.4|41972.4|42006.1|41966.1|42016.1|41976.1|42002.4|41962.4|9
1654883180000|2022-06-10 17:46:20|42007.4|41967.4|42006|41966|42012.4|41972.4|42006|41966|2
1654883190000|2022-06-10 17:46:30|42007.4|41967.4|42011|41971|42016|41976|42006|41966|8
1654883200000|2022-06-10 17:46:40|42012.4|41972.4|42012.4|41972.4|42016|41976|42012.4|41972.4|3
1654883210000|2022-06-10 17:46:50|42027.4|41987.4|42037.4|41997.4|42037.4|41997.4|42027.4|41987.4|4
1654883220000|2022-06-10 17:47:00|42036|41996|42007.3|41967.3|42036|41996|42006|41966|16
1654883230000|2022-06-10 17:47:10|42012.3|41972.3|42016|41976|42017.3|41977.3|42012.3|41972.3|5
1654883240000|2022-06-10 17:47:20|42007.3|41967.3|42011|41971|42011|41971|42007.3|41967.3|2
1654883250000|2022-06-10 17:47:30|42016|41976|42011|41971|42022.3|41982.3|42011|41971|8
1654883260000|2022-06-10 17:47:40|42016|41976|41973.4|41933.4|42016|41976|41973.4|41933.4|36
1654883270000|2022-06-10 17:47:50|41966|41926|41964.7|41924.7|41966|41926|41964.7|41924.7|17
1654883280000|2022-06-10 17:48:00|41966|41926|41966|41926|41972.3|41932.3|41961|41921|36
1654883290000|2022-06-10 17:48:10|41967.3|41927.3|41966|41926|41971|41931|41966|41926|4
1654883300000|2022-06-10 17:48:20|41964.7|41924.7|41971|41931|41972.3|41932.3|41964.7|41924.7|11
1654883310000|2022-06-10 17:48:30|41976|41936|41977.3|41937.3|41981|41941|41971|41931|19
1654883320000|2022-06-10 17:48:40|41986|41946|41986|41946|41991|41951|41982.3|41942.3|73
1654883330000|2022-06-10 17:48:50|41983.6|41943.6|41982.3|41942.3|41986|41946|41977.3|41937.3|6
1654883340000|2022-06-10 17:49:00|41986|41946|41978.6|41938.6|41987.3|41947.3|41962.3|41922.3|19
1654883350000|2022-06-10 17:49:10|41982.3|41942.3|41977.3|41937.3|41983.6|41943.6|41977.3|41937.3|2
1654883360000|2022-06-10 17:49:20|41972.3|41932.3|41971|41931|41976|41936|41971|41931|7
1654883370000|2022-06-10 17:49:30|41973.6|41933.6|41981|41941|41989.7|41949.7|41973.6|41933.6|24
1654883380000|2022-06-10 17:49:40|41982.3|41942.3|41976|41936|41982.3|41942.3|41968.6|41928.6|5
1654883390000|2022-06-10 17:49:50|41972.3|41932.3|41998.6|41958.6|41998.6|41958.6|41972.3|41932.3|48
1654883400000|2022-06-10 17:50:00|41997.3|41957.3|42008.6|41968.6|42008.6|41968.6|41997.3|41957.3|20
1654883410000|2022-06-10 17:50:10|41998.6|41958.6|42008.6|41968.6|42008.6|41968.6|41992.3|41952.3|24
1654883420000|2022-06-10 17:50:20|42004.9|41964.9|41974.7|41934.7|42004.9|41964.9|41971|41931|12
1654883430000|2022-06-10 17:50:30|41969.7|41929.7|41977.3|41937.3|41982.3|41942.3|41961|41921|11
1654883440000|2022-06-10 17:50:40|41984.7|41944.7|41982.3|41942.3|41986|41946|41977.3|41937.3|4
1654883450000|2022-06-10 17:50:50|41981|41941|41981|41941|41984.7|41944.7|41977.3|41937.3|0
1654883460000|2022-06-10 17:51:00|41984.7|41944.7|41979.7|41939.7|41986|41946|41979.7|41939.7|17
1654883470000|2022-06-10 17:51:10|41983.4|41943.4|41979.7|41939.7|41989.7|41949.7|41979.7|41939.7|7
1654883480000|2022-06-10 17:51:20|41976|41936|41974.7|41934.7|41976|41936|41974.7|41934.7|6
1654883490000|2022-06-10 17:51:30|41978.4|41938.4|41986|41946|41986|41946|41978.4|41938.4|12
1654883500000|2022-06-10 17:51:40|41989.7|41949.7|41989.7|41949.7|41989.7|41949.7|41986|41946|4
1654883510000|2022-06-10 17:51:50|41981|41941|41979.7|41939.7|41984.7|41944.7|41979.7|41939.7|2
1654883520000|2022-06-10 17:52:00|41991|41951|41974.7|41934.7|41991|41951|41971|41931|6
1654883530000|2022-06-10 17:52:10|41979.7|41939.7|41976|41936|41981|41941|41976|41936|9
1654883550000|2022-06-10 17:52:30|41977.3|41937.3|41971|41931|41981|41941|41964.7|41924.7|15
1654883560000|2022-06-10 17:52:40|41981|41941|41986|41946|41986|41946|41981|41941|7
1654883570000|2022-06-10 17:52:50|41987.3|41947.3|41988.6|41948.6|41997.3|41957.3|41987.3|41947.3|6
1654883580000|2022-06-10 17:53:00|41997.3|41957.3|41986|41946|41997.3|41957.3|41986|41946|11
1654883590000|2022-06-10 17:53:10|41987.3|41947.3|41977.3|41937.3|41987.3|41947.3|41977.3|41937.3|10
1654883600000|2022-06-10 17:53:20|41981|41941|41971|41931|41981|41941|41971|41931|5
1654883610000|2022-06-10 17:53:30|41966|41926|41978.6|41938.6|41978.6|41938.6|41966|41926|5
1654883620000|2022-06-10 17:53:40|41982.3|41942.3|41972.3|41932.3|41983.6|41943.6|41967.3|41927.3|7
1654883630000|2022-06-10 17:53:50|41967.3|41927.3|41976|41936|41977.3|41937.3|41967.3|41927.3|4
1654883640000|2022-06-10 17:54:00|41981|41941|41982.3|41942.3|41982.3|41942.3|41972.3|41932.3|15
1654883650000|2022-06-10 17:54:10|41978.6|41938.6|41978.6|41938.6|41982.3|41942.3|41977.3|41937.3|5
1654883660000|2022-06-10 17:54:20|41977.3|41937.3|41977.3|41937.3|41982.3|41942.3|41977.3|41937.3|1
1654883670000|2022-06-10 17:54:30|41978.6|41938.6|41982.2|41942.2|41982.3|41942.3|41978.6|41938.6|13
1654883690000|2022-06-10 17:54:50|41980.9|41940.9|41980.9|41940.9|41980.9|41940.9|41980.9|41940.9|4
1654883700000|2022-06-10 17:55:00|41982.2|41942.2|41978.6|41938.6|41982.2|41942.2|41978.6|41938.6|9
1654883710000|2022-06-10 17:55:10|41983.6|41943.6|42000.1|41960.1|42000.1|41960.1|41983.5|41943.5|8
1654883720000|2022-06-10 17:55:20|41986.4|41946.4|41982.5|41942.5|41993.8|41953.8|41982.5|41942.5|14
1654883730000|2022-06-10 17:55:30|41983.8|41943.8|41987.5|41947.5|41990.1|41950.1|41983.8|41943.8|8
1654883740000|2022-06-10 17:55:40|41991.2|41951.2|41992.5|41952.5|41992.5|41952.5|41982.5|41942.5|4
1654883750000|2022-06-10 17:55:50|41991.2|41951.2|41991.2|41951.2|41997.5|41957.5|41987.5|41947.5|3
1654883760000|2022-06-10 17:56:00|41992.5|41952.5|41987.5|41947.5|41992.5|41952.5|41983.8|41943.8|8
1654883770000|2022-06-10 17:56:10|41991.2|41951.2|41992.5|41952.5|41992.5|41952.5|41991.1|41951.1|2
1654883780000|2022-06-10 17:56:20|41993.8|41953.8|41992.5|41952.5|41998.8|41958.8|41992.5|41952.5|5
1654883790000|2022-06-10 17:56:30|41998.8|41958.8|41997.5|41957.5|42002.5|41962.5|41997.5|41957.5|9
1654883800000|2022-06-10 17:56:40|41992.5|41952.5|41997.5|41957.5|41997.5|41957.5|41973.8|41933.8|6
1654883810000|2022-06-10 17:56:50|42001.1|41961.1|42013.8|41973.8|42015.1|41975.1|42001.1|41961.1|13
1654883820000|2022-06-10 17:57:00|42025.1|41985.1|42042.7|42002.7|42046.4|42006.4|42023.8|41983.8|22
1654883830000|2022-06-10 17:57:10|42046.4|42006.4|42050.1|42010.1|42050.1|42010.1|42035.1|41995.1|30
1654883840000|2022-06-10 17:57:20|42045.1|42005.1|42055.1|42015.1|42055.1|42015.1|42045.1|42005.1|7
1654883850000|2022-06-10 17:57:30|42066.4|42026.4|42066.4|42026.4|42075.1|42035.1|42065.1|42025.1|11
1654883860000|2022-06-10 17:57:40|42065.1|42025.1|42051.4|42011.4|42066.4|42026.4|42051.4|42011.4|3
1654883870000|2022-06-10 17:57:50|42046.4|42006.4|42041.4|42001.4|42046.4|42006.4|42036.4|41996.4|13
1654883880000|2022-06-10 17:58:00|42045|42005|42045|42005|42055|42015|42036.4|41996.4|17
1654883890000|2022-06-10 17:58:10|42051.4|42011.4|42066.4|42026.4|42075|42035|42051.4|42011.4|24
1654883900000|2022-06-10 17:58:20|42071.4|42031.4|42063.7|42023.7|42075|42035|42056.4|42016.4|8
1654883910000|2022-06-10 17:58:30|42066.3|42026.3|42053.7|42013.7|42066.3|42026.3|42050|42010|7
1654883920000|2022-06-10 17:58:40|42056.3|42016.3|42053.7|42013.7|42060|42020|42051.3|42011.3|7
1654883930000|2022-06-10 17:58:50|42055|42015|42063.7|42023.7|42063.7|42023.7|42055|42015|3
1654883940000|2022-06-10 17:59:00|42065|42025|42066.3|42026.3|42076.3|42036.3|42056.3|42016.3|2
1654883950000|2022-06-10 17:59:10|42065|42025|42065|42025|42066.3|42026.3|42056.3|42016.3|2
1654883960000|2022-06-10 17:59:20|42066.3|42026.3|42045|42005|42066.3|42026.3|42040|42000|4
1654883970000|2022-06-10 17:59:30|42046.3|42006.3|42058.7|42018.7|42060|42020|42046.3|42006.3|12
1654883980000|2022-06-10 17:59:40|42060|42020|42063.7|42023.7|42068.7|42028.7|42058.7|42018.7|10
1654883990000|2022-06-10 17:59:50|42047.4|42007.4|42053.7|42013.7|42053.7|42013.7|42043.7|42003.7|24
1654884000000|2022-06-10 18:00:00|42052.4|42012.4|42076.3|42036.3|42085|42045|42052.4|42012.4|16
1654884010000|2022-06-10 18:00:10|42073.7|42033.7|42070|42030|42076.3|42036.3|42070|42030|0
1654884020000|2022-06-10 18:00:20|42073.7|42033.7|42060|42020|42073.7|42033.7|42058.7|42018.7|1
1654884030000|2022-06-10 18:00:30|42063.7|42023.7|42066.3|42026.3|42070|42030|42056.3|42016.3|1
1654884040000|2022-06-10 18:00:40|42062.6|42022.6|42060|42020|42066.3|42026.3|42056.3|42016.3|12
1654884050000|2022-06-10 18:00:50|42056.3|42016.3|42056.3|42016.3|42060|42020|42055|42015|7
1654884060000|2022-06-10 18:01:00|42060|42020|42061.3|42021.3|42066.3|42026.3|42045|42005|17
1654884070000|2022-06-10 18:01:10|42065|42025|42066.3|42026.3|42071.3|42031.3|42065|42025|5
1654884080000|2022-06-10 18:01:20|42070|42030|42060|42020|42070|42030|42060|42020|3
1654884090000|2022-06-10 18:01:30|42066.3|42026.3|42066.3|42026.3|42066.3|42026.3|42060|42020|12
1654884100000|2022-06-10 18:01:40|42065|42025|42066.3|42026.3|42066.3|42026.3|42061.3|42021.3|4
1654884110000|2022-06-10 18:01:50|42056.3|42016.3|42065|42025|42065|42025|42056.3|42016.3|3
1654884120000|2022-06-10 18:02:00|42066.3|42026.3|42076.3|42036.3|42080|42040|42066.3|42026.3|11
1654884130000|2022-06-10 18:02:10|42075|42035|42078.7|42038.7|42086.1|42046.1|42066.3|42026.3|34
1654884140000|2022-06-10 18:02:20|42082.4|42042.4|42089.8|42049.8|42099.8|42059.8|42078.7|42038.7|12
1654884150000|2022-06-10 18:02:30|42086.1|42046.1|42092.4|42052.4|42104.8|42064.8|42082.4|42042.4|25
1654884160000|2022-06-10 18:02:40|42093.7|42053.7|42093.7|42053.7|42093.7|42053.7|42083.7|42043.7|9
1654884170000|2022-06-10 18:02:50|42090|42050|42081.3|42041.3|42090|42050|42081.3|42041.3|22
1654884180000|2022-06-10 18:03:00|42093.7|42053.7|42092.4|42052.4|42093.7|42053.7|42088.7|42048.7|20
1654884190000|2022-06-10 18:03:10|42088.7|42048.7|42101.1|42061.1|42111.1|42071.1|42088.7|42048.7|36
1654884200000|2022-06-10 18:03:20|42108.4|42068.4|42104.7|42064.7|42108.4|42068.4|42104.7|42064.7|4
1654884210000|2022-06-10 18:03:30|42101.1|42061.1|42116.1|42076.1|42119.7|42079.7|42096.1|42056.1|13
1654884220000|2022-06-10 18:03:40|42111.1|42071.1|42102.4|42062.4|42111.1|42071.1|42102.4|42062.4|9
1654884230000|2022-06-10 18:03:50|42103.7|42063.7|42101|42061|42103.7|42063.7|42093.7|42053.7|3
1654884240000|2022-06-10 18:04:00|42097.4|42057.4|42101|42061|42102.4|42062.4|42092.4|42052.4|12
1654884250000|2022-06-10 18:04:10|42102.4|42062.4|42078.4|42038.4|42102.4|42062.4|42077.4|42037.4|20
1654884260000|2022-06-10 18:04:20|42079.7|42039.7|42078.4|42038.4|42079.7|42039.7|42068.4|42028.4|19
1654884270000|2022-06-10 18:04:30|42081|42041|42071|42031|42081|42041|42069.7|42029.7|8
1654884280000|2022-06-10 18:04:40|42069.7|42029.7|42046|42006|42069.7|42029.7|42046|42006|15
1654884290000|2022-06-10 18:04:50|42049.7|42009.7|42036|41996|42049.7|42009.7|42024.7|41984.7|16
1654884300000|2022-06-10 18:05:00|42031|41991|42036|41996|42039.7|41999.7|42026|41986|52
1654884310000|2022-06-10 18:05:10|42041|42001|42036|41996|42041|42001|42036|41996|6
1654884320000|2022-06-10 18:05:20|42037.3|41997.3|42046|42006|42046|42006|42037.3|41997.3|23
1654884330000|2022-06-10 18:05:30|42053.6|42013.6|42037.3|41997.3|42064.9|42024.9|42033.6|41993.6|18
1654884340000|2022-06-10 18:05:40|42033.6|41993.6|42022.3|41982.3|42037.3|41997.3|42022.3|41982.3|11
1654884350000|2022-06-10 18:05:50|42023.6|41983.6|42012.3|41972.3|42027.3|41987.3|42012.3|41972.3|28
1654884360000|2022-06-10 18:06:00|42002.3|41962.3|42021|41981|42021|41981|42002.3|41962.3|26
1654884370000|2022-06-10 18:06:10|42022.3|41982.3|42041|42001|42041|42001|42017.3|41977.3|5
1654884380000|2022-06-10 18:06:20|42039.7|41999.7|42031|41991|42041|42001|42031|41991|10
1654884390000|2022-06-10 18:06:30|42024.7|41984.7|42017.3|41977.3|42031|41991|42017.3|41977.3|16
1654884400000|2022-06-10 18:06:40|42016|41976|42019.7|41979.7|42032.3|41992.3|42011|41971|24
1654884410000|2022-06-10 18:06:50|42016|41976|42011|41971|42019.7|41979.7|42009.7|41969.7|7
1654884420000|2022-06-10 18:07:00|42019.7|41979.7|42019.7|41979.7|42019.7|41979.7|42019.7|41979.7|8
1654884430000|2022-06-10 18:07:10|42026|41986|42021|41981|42026|41986|42021|41981|5
1654884440000|2022-06-10 18:07:20|42019.7|41979.7|42019.7|41979.7|42021|41981|42019.7|41979.7|3
1654884450000|2022-06-10 18:07:30|42021|41981|42019.7|41979.7|42021|41981|42019.7|41979.7|15
1654884460000|2022-06-10 18:07:40|42021|41981|42026|41986|42029.7|41989.7|42021|41981|9
1654884470000|2022-06-10 18:07:50|42029.7|41989.7|42008.4|41968.4|42036|41996|41998.4|41958.4|50
1654884480000|2022-06-10 18:08:00|42009.7|41969.7|42029.5|41989.5|42032.1|41992.1|42008.4|41968.4|27
1654884490000|2022-06-10 18:08:10|42033.2|41993.2|42029.5|41989.5|42033.2|41993.2|42025.8|41985.8|7
1654884500000|2022-06-10 18:08:20|42025.8|41985.8|42014.5|41974.5|42029.5|41989.5|42009.5|41969.5|36
1654884510000|2022-06-10 18:08:30|42015.8|41975.8|42005.8|41965.8|42015.8|41975.8|41999.5|41959.5|32
1654884520000|2022-06-10 18:08:40|42004.5|41964.5|42023.1|41983.1|42025.8|41985.8|42004.5|41964.5|21
1654884530000|2022-06-10 18:08:50|42024.4|41984.4|42014.4|41974.4|42024.4|41984.4|42014.4|41974.4|5
1654884540000|2022-06-10 18:09:00|42019.4|41979.4|42035.8|41995.8|42037.1|41997.1|42019.4|41979.4|10
1654884550000|2022-06-10 18:09:10|42032.1|41992.1|42025.8|41985.8|42032.1|41992.1|42025.8|41985.8|17
1654884560000|2022-06-10 18:09:20|42025.7|41985.7|42035.7|41995.7|42035.7|41995.7|42017.1|41977.1|7
1654884570000|2022-06-10 18:09:30|42042.1|42002.1|42024.4|41984.4|42042.1|42002.1|42024.4|41984.4|19
1654884580000|2022-06-10 18:09:40|42020.7|41980.7|42023.1|41983.1|42023.1|41983.1|42014.4|41974.4|10
1654884590000|2022-06-10 18:09:50|42019.4|41979.4|42034.4|41994.4|42039.4|41999.4|42014.4|41974.4|7
1654884600000|2022-06-10 18:10:00|42039.4|41999.4|42055.7|42015.7|42062|42022|42035.7|41995.7|15
1654884610000|2022-06-10 18:10:10|42057|42017|42024.4|41984.4|42057|42017|42024.4|41984.4|26
1654884620000|2022-06-10 18:10:20|42025.7|41985.7|42024.4|41984.4|42033.1|41993.1|42020.7|41980.7|3
1654884630000|2022-06-10 18:10:30|42031.8|41991.8|42041.8|42001.8|42053.1|42013.1|42031.8|41991.8|45
1654884640000|2022-06-10 18:10:40|42036.8|41996.8|42034.2|41994.2|42050.5|42010.5|42030.5|41990.5|26
1654884650000|2022-06-10 18:10:50|42042.9|42002.9|42047.9|42007.9|42056.6|42016.6|42026.6|41986.6|63
1654884660000|2022-06-10 18:11:00|42045.3|42005.3|42047.9|42007.9|42047.9|42007.9|42037.9|41997.9|25
1654884670000|2022-06-10 18:11:10|42046.6|42006.6|42047.9|42007.9|42047.9|42007.9|42046.6|42006.6|2
1654884680000|2022-06-10 18:11:20|42046.6|42006.6|42050.5|42010.5|42060.5|42020.5|42042.9|42002.9|62
1654884690000|2022-06-10 18:11:30|42043.1|42003.1|42062.9|42022.9|42074.2|42034.2|42040.5|42000.5|52
1654884700000|2022-06-10 18:11:40|42059.2|42019.2|42056.6|42016.6|42062.9|42022.9|42047.9|42007.9|39
1654884710000|2022-06-10 18:11:50|42049.2|42009.2|42077.9|42037.9|42077.9|42037.9|42044.2|42004.2|27
1654884720000|2022-06-10 18:12:00|42079.2|42039.2|42070.5|42030.5|42079.2|42039.2|42060.5|42020.5|9
1654884730000|2022-06-10 18:12:10|42066.8|42026.8|42051.8|42011.8|42070.5|42030.5|42046.8|42006.8|7
1654884740000|2022-06-10 18:12:20|42046.8|42006.8|42046.8|42006.8|42046.8|42006.8|42041.8|42001.8|10
1654884750000|2022-06-10 18:12:30|42045.5|42005.5|42030.5|41990.5|42045.5|42005.5|42021.8|41981.8|16
1654884760000|2022-06-10 18:12:40|42025.5|41985.5|42020.5|41980.5|42025.5|41985.5|42020.5|41980.5|8
1654884770000|2022-06-10 18:12:50|42019.2|41979.2|42001.6|41961.6|42019.2|41979.2|41996.6|41956.6|57
1654884780000|2022-06-10 18:13:00|41996.6|41956.6|42020.2|41980.2|42020.3|41980.3|41996.6|41956.6|50
1654884790000|2022-06-10 18:13:10|42027.6|41987.6|42025.2|41985.2|42036.6|41996.6|42020.2|41980.2|42
1654884800000|2022-06-10 18:13:20|42020.2|41980.2|41989.2|41949.2|42025.2|41985.2|41980.5|41940.5|76
1654884810000|2022-06-10 18:13:30|41985.5|41945.5|41991.8|41951.8|41993.1|41953.1|41980.5|41940.5|28
1654884820000|2022-06-10 18:13:40|41996.8|41956.8|42010.5|41970.5|42021.8|41981.8|41991.8|41951.8|26
1654884830000|2022-06-10 18:13:50|42004.2|41964.2|42025.5|41985.5|42029.2|41989.2|42000.5|41960.5|64
1654884840000|2022-06-10 18:14:00|42029.2|41989.2|42051.8|42011.8|42057.8|42017.8|42019.2|41979.2|161
1654884850000|2022-06-10 18:14:10|42055.5|42015.5|42062.8|42022.8|42062.8|42022.8|42047.8|42007.8|135
1654884860000|2022-06-10 18:14:20|42059.2|42019.2|42082.8|42042.8|42099.2|42059.2|42059.2|42019.2|182
1654884870000|2022-06-10 18:14:30|42089.2|42049.2|42109.1|42069.1|42122.8|42082.8|42087.8|42047.8|303
1654884880000|2022-06-10 18:14:40|42104.1|42064.1|42120.5|42080.5|42126.8|42086.8|42100.5|42060.5|187
1654884890000|2022-06-10 18:14:50|42115.5|42075.5|42110.5|42070.5|42118.1|42078.1|42101.8|42061.8|112
1654884900000|2022-06-10 18:15:00|42106.8|42066.8|42092.8|42052.8|42110.5|42070.5|42080.4|42040.4|78
1654884910000|2022-06-10 18:15:10|42089.1|42049.1|42107.8|42067.8|42109.1|42069.1|42089.1|42049.1|83
1654884920000|2022-06-10 18:15:20|42097.8|42057.8|42112.8|42072.8|42114.1|42074.1|42095.4|42055.4|65
1654884930000|2022-06-10 18:15:30|42111.5|42071.5|42097.6|42057.6|42111.5|42071.5|42090.2|42050.2|42
1654884940000|2022-06-10 18:15:40|42102.6|42062.6|42112.6|42072.6|42112.6|42072.6|42102.6|42062.6|25
1654884950000|2022-06-10 18:15:50|42113.9|42073.9|42133.9|42093.9|42133.9|42093.9|42113.9|42073.9|22
1654884960000|2022-06-10 18:16:00|42128.9|42088.9|42161.3|42121.3|42161.3|42121.3|42128.9|42088.9|12
1654884970000|2022-06-10 18:16:10|42160|42120|42131.3|42091.3|42161.3|42121.3|42131.3|42091.3|26
1654884980000|2022-06-10 18:16:20|42123.9|42083.9|42123.9|42083.9|42127.6|42087.6|42123.9|42083.9|50
1654884990000|2022-06-10 18:16:30|||||||||36
1654885000000|2022-06-10 18:16:40|42127.6|42087.6|42123.9|42083.9|42127.6|42087.6|42123.9|42083.9|33
1654885010000|2022-06-10 18:16:50|42118.9|42078.9|42123.9|42083.9|42123.9|42083.9|42113.9|42073.9|15
1654885020000|2022-06-10 18:17:00|42126.3|42086.3|42123.9|42083.9|42127.6|42087.6|42122.6|42082.6|42
1654885030000|2022-06-10 18:17:10|42122.6|42082.6|42117.6|42077.6|42123.9|42083.9|42117.6|42077.6|21
1654885040000|2022-06-10 18:17:20|42113.9|42073.9|42127.6|42087.6|42127.6|42087.6|42113.9|42073.9|12
1654885050000|2022-06-10 18:17:30|42141.3|42101.3|42156.3|42116.3|42160|42120|42138.7|42098.7|12
1654885060000|2022-06-10 18:17:40|42146.3|42106.3|42146.3|42106.3|42150|42110|42146.3|42106.3|6
1654885070000|2022-06-10 18:17:50|42151.3|42111.3|42158.7|42118.7|42158.7|42118.7|42145|42105|8
1654885080000|2022-06-10 18:18:00|42145|42105|42133.7|42093.7|42163.7|42123.7|42132.3|42092.3|28
1654885090000|2022-06-10 18:18:10|42137.3|42097.3|42146.3|42106.3|42146.3|42106.3|42130|42090|14
1654885100000|2022-06-10 18:18:20|42145|42105|42157.6|42117.6|42157.6|42117.6|42145|42105|8
1654885110000|2022-06-10 18:18:30|42155|42115|42186.3|42146.3|42186.3|42146.3|42155|42115|24
1654885120000|2022-06-10 18:18:40|42195|42155|42180|42140|42195|42155|42171.3|42131.3|37
1654885130000|2022-06-10 18:18:50|42176.3|42136.3|42171.3|42131.3|42180|42140|42165|42125|18
1654885140000|2022-06-10 18:19:00|42175|42135|42159.9|42119.9|42175|42135|42141.3|42101.3|10
1654885150000|2022-06-10 18:19:10|42158.6|42118.6|42141.3|42101.3|42158.6|42118.6|42141.3|42101.3|10
1654885160000|2022-06-10 18:19:20|42137.6|42097.6|42139.9|42099.9|42142.6|42102.6|42131.3|42091.3|14
1654885170000|2022-06-10 18:19:30|42142.6|42102.6|42150.2|42110.2|42153.9|42113.9|42138.9|42098.9|18
1654885180000|2022-06-10 18:19:40|42157.6|42117.6|42160.2|42120.2|42167.6|42127.6|42157.6|42117.6|7
1654885190000|2022-06-10 18:19:50|42151.5|42111.5|42137.6|42097.6|42162.6|42122.6|42137.6|42097.6|6
1655078400000|2022-06-13 00:00:00|42090.7|42050.7|42060|42020|42090.7|42050.7|42043.9|42003.9|41
1655078410000|2022-06-13 00:00:10|42076.2|42036.2|42080.7|42040.7|42085.7|42045.7|42051.2|42011.2|40
1655078420000|2022-06-13 00:00:20|42081.8|42041.8|42085.7|42045.7|42085.7|42045.7|42074.5|42034.5|8
1655078430000|2022-06-13 00:00:30|42087.9|42047.9|42111.2|42071.2|42111.2|42071.2|42086.8|42046.8|12
1655078440000|2022-06-13 00:00:40|42129.5|42089.5|42167.3|42127.3|42167.3|42127.3|42129.5|42089.5|10
1655078450000|2022-06-13 00:00:50|42168.4|42128.4|42172.3|42132.3|42172.3|42132.3|42168.4|42128.4|6
1655078460000|2022-06-13 00:01:00|42171.1|42131.1|42132.8|42092.8|42181.1|42141.1|42132.8|42092.8|18
1655078470000|2022-06-13 00:01:10|42138.9|42098.9|42112.8|42072.8|42138.9|42098.9|42107.8|42067.8|5
1655078480000|2022-06-13 00:01:20|42107.8|42067.8|42092.8|42052.8|42112.8|42072.8|42092.8|42052.8|2
1655078490000|2022-06-13 00:01:30|42082.8|42042.8|42092.8|42052.8|42097.8|42057.8|42072.8|42032.8|3
1655078500000|2022-06-13 00:01:40|42088.9|42048.9|42019.4|41979.4|42090.5|42050.5|42010.5|41970.5|31
1655078510000|2022-06-13 00:01:50|42028.3|41988.3|42058.3|42018.3|42058.3|42018.3|42028.3|41988.3|5
1655078520000|2022-06-13 00:02:00|42068.3|42028.3|42018.3|41978.3|42068.3|42028.3|42018.3|41978.3|11
1655078530000|2022-06-13 00:02:10|41988.3|41948.3|41982.1|41942.1|41997.1|41957.1|41982.1|41942.1|4
1655078540000|2022-06-13 00:02:20|41966|41926|41997.1|41957.1|41998.3|41958.3|41966|41926|8
1655078550000|2022-06-13 00:02:30|42002.1|41962.1|41998.2|41958.2|42003.2|41963.2|41997.1|41957.1|1
1655078560000|2022-06-13 00:02:40|42008.2|41968.2|41993.2|41953.2|42008.2|41968.2|41993.2|41953.2|3
1655078570000|2022-06-13 00:02:50|42008.2|41968.2|42018.2|41978.2|42018.2|41978.2|41998.2|41958.2|3
1655078580000|2022-06-13 00:03:00|42006.6|41966.6|42008.2|41968.2|42018.2|41978.2|41993.2|41953.2|4
1655078590000|2022-06-13 00:03:10|42012.1|41972.1|42006|41966|42018.2|41978.2|42002.1|41962.1|7
1655078600000|2022-06-13 00:03:20|42008.2|41968.2|41992.1|41952.1|42012.1|41972.1|41988.2|41948.2|18
1655078610000|2022-06-13 00:03:30|41993.2|41953.2|41972.1|41932.1|41997.1|41957.1|41968.2|41928.2|7
1655078620000|2022-06-13 00:03:40|41993.2|41953.2|41988.2|41948.2|41997.1|41957.1|41988.2|41948.2|2
1655078630000|2022-06-13 00:03:50|41997.1|41957.1|41997.1|41957.1|41997.1|41957.1|41997.1|41957.1|0
1655078640000|2022-06-13 00:04:00|41988.2|41948.2|41992.1|41952.1|42002.1|41962.1|41976|41936|8
1655078650000|2022-06-13 00:04:10|41987.1|41947.1|41982.1|41942.1|41992.1|41952.1|41982.1|41942.1|0
1655078660000|2022-06-13 00:04:20|41978.2|41938.2|41968.2|41928.2|41978.2|41938.2|41968.2|41928.2|2
1655078670000|2022-06-13 00:04:30|41972.1|41932.1|41978.2|41938.2|41982.1|41942.1|41972.1|41932.1|1
1655078680000|2022-06-13 00:04:40|41958.2|41918.2|41949.8|41909.8|41958.2|41918.2|41949.8|41909.8|9
1655078690000|2022-06-13 00:04:50|41946|41906|41966|41926|41966|41926|41946|41906|4
1655078700000|2022-06-13 00:05:00|41961|41921|41886|41846|41961|41921|41886|41846|18
1655078710000|2022-06-13 00:05:10|41897.1|41857.1|41892.1|41852.1|41901|41861|41886|41846|18
1655078720000|2022-06-13 00:05:20|41896|41856|41901|41861|41901|41861|41891|41851|6
1655078730000|2022-06-13 00:05:30|41911|41871|41922.1|41882.1|41936|41896|41906|41866|11
1655078740000|2022-06-13 00:05:40|41929.8|41889.8|41946|41906|41946|41906|41922.1|41882.1|2
1655078750000|2022-06-13 00:05:50|41942.1|41902.1|41912.1|41872.1|41942.1|41902.1|41912.1|41872.1|15
1655078760000|2022-06-13 00:06:00|41917.1|41877.1|41851|41811|41917.1|41877.1|41849.8|41809.8|31
1655078770000|2022-06-13 00:06:10|41853.7|41813.7|41839.8|41799.8|41853.7|41813.7|41839.8|41799.8|8
1655078780000|2022-06-13 00:06:20|41841|41801|41839.8|41799.8|41849.8|41809.8|41839.8|41799.8|0
1655078790000|2022-06-13 00:06:30|41843.7|41803.7|41827.6|41787.6|41848.7|41808.7|41819.8|41779.8|11
1655078800000|2022-06-13 00:06:40|41824.8|41784.8|41818.7|41778.7|41824.8|41784.8|41813.7|41773.7|4
1655078810000|2022-06-13 00:06:50|41823.7|41783.7|41827.6|41787.6|41827.6|41787.6|41817.6|41777.6|4
1655078820000|2022-06-13 00:07:00|41826.4|41786.4|41817.6|41777.6|41826.4|41786.4|41813.7|41773.7|29
1655078830000|2022-06-13 00:07:10|41805.9|41765.9|41808.7|41768.7|41813.7|41773.7|41805.9|41765.9|3
1655078840000|2022-06-13 00:07:20|41812.6|41772.6|41808.7|41768.7|41812.6|41772.6|41808.7|41768.7|5
1655078850000|2022-06-13 00:07:30|41823.7|41783.7|41814.8|41774.8|41823.7|41783.7|41814.8|41774.8|2
1655078860000|2022-06-13 00:07:40|41809.8|41769.8|41813.7|41773.7|41817.6|41777.6|41809.8|41769.8|2
1655078870000|2022-06-13 00:07:50|41809.8|41769.8|41809.8|41769.8|41833.7|41793.7|41809.8|41769.8|5
1655078880000|2022-06-13 00:08:00|41805.9|41765.9|41809.8|41769.8|41824.8|41784.8|41805.9|41765.9|14
1655078890000|2022-06-13 00:08:10|41813.7|41773.7|41805.9|41765.9|41815.9|41775.9|41805.9|41765.9|0
1655078900000|2022-06-13 00:08:20|41815.9|41775.9|41825.9|41785.9|41825.9|41785.9|41815.9|41775.9|4
1655078910000|2022-06-13 00:08:30|41824.8|41784.8|41825.9|41785.9|41825.9|41785.9|41814.8|41774.8|1
1655078920000|2022-06-13 00:08:40|41804.8|41764.8|41815.9|41775.9|41815.9|41775.9|41804.8|41764.8|4
1655078930000|2022-06-13 00:08:50|41819.8|41779.8|41842.5|41802.5|41842.5|41802.5|41815.9|41775.9|4
1655078940000|2022-06-13 00:09:00|41838.7|41798.7|41793.7|41753.7|41838.7|41798.7|41780.9|41740.9|25
1655078950000|2022-06-13 00:09:10|41778.7|41738.7|41754.8|41714.8|41787.5|41747.5|41754.8|41714.8|21
1655078960000|2022-06-13 00:09:20|41753.7|41713.7|41762.5|41722.5|41772.5|41732.5|41753.7|41713.7|16
1655078970000|2022-06-13 00:09:30|41763.7|41723.7|41772.5|41732.5|41772.5|41732.5|41763.7|41723.7|0
1655078980000|2022-06-13 00:09:40|41777.5|41737.5|41777.5|41737.5|41777.5|41737.5|41773.7|41733.7|1
1655078990000|2022-06-13 00:09:50|41781.4|41741.4|41778.7|41738.7|41796.4|41756.4|41777.5|41737.5|3
1655079000000|2022-06-13 00:10:00|41783.7|41743.7|41756.4|41716.4|41783.7|41743.7|41747.5|41707.5|5
1655079010000|2022-06-13 00:10:10|41762.5|41722.5|41727|41687|41762.5|41722.5|41727|41687|17
1655079020000|2022-06-13 00:10:20|41746.4|41706.4|41728.6|41688.6|41746.4|41706.4|41728.6|41688.6|4
1655079030000|2022-06-13 00:10:30|41732.5|41692.5|41707.5|41667.5|41732.5|41692.5|41697.5|41657.5|16
1655079040000|2022-06-13 00:10:40|41708.6|41668.6|41717.5|41677.5|41732.5|41692.5|41708.6|41668.6|2
1655079050000|2022-06-13 00:10:50|41727.5|41687.5|41688.6|41648.6|41727.5|41687.5|41688.6|41648.6|0
1655079060000|2022-06-13 00:11:00|41689.8|41649.8|41677.5|41637.5|41698.6|41658.6|41668.6|41628.6|8
1655079070000|2022-06-13 00:11:10|41672.5|41632.5|41697.5|41657.5|41707.5|41667.5|41668.6|41628.6|16
1655079080000|2022-06-13 00:11:20|41702.5|41662.5|41683.6|41643.6|41702.5|41662.5|41683.6|41643.6|26
1655079090000|2022-06-13 00:11:30|41687.5|41647.5|41693.6|41653.6|41696.4|41656.4|41687.5|41647.5|0
1655079100000|2022-06-13 00:11:40|41697.5|41657.5|41708.6|41668.6|41708.6|41668.6|41697.5|41657.5|17
1655079110000|2022-06-13 00:11:50|41712.5|41672.5|41697.5|41657.5|41712.5|41672.5|41697.5|41657.5|0
1655079120000|2022-06-13 00:12:00|41693.6|41653.6|41702.5|41662.5|41702.5|41662.5|41693.6|41653.6|1
1655079130000|2022-06-13 00:12:10|41703.6|41663.6|41703.6|41663.6|41707.5|41667.5|41699.8|41659.8|0
1655079140000|2022-06-13 00:12:20|41707.5|41667.5|41707.5|41667.5|41707.5|41667.5|41707.5|41667.5|0
1655079150000|2022-06-13 00:12:30|41708.6|41668.6|41742.5|41702.5|41747.5|41707.5|41708.6|41668.6|5
1655079160000|2022-06-13 00:12:40|41747.5|41707.5|41762.5|41722.5|41763.6|41723.6|41743.6|41703.6|3
1655079170000|2022-06-13 00:12:50|41763.6|41723.6|41762.5|41722.5|41767.5|41727.5|41762.5|41722.5|0
1655079180000|2022-06-13 00:13:00|41767.5|41727.5|41767.5|41727.5|41772.5|41732.5|41753.6|41713.6|2
1655079190000|2022-06-13 00:13:10|41763.6|41723.6|41753.6|41713.6|41763.6|41723.6|41753.6|41713.6|0
1655079200000|2022-06-13 00:13:20|41752.5|41712.5|41743.6|41703.6|41752.5|41712.5|41743.6|41703.6|1
1655079210000|2022-06-13 00:13:30|41747.5|41707.5|41752.5|41712.5|41752.5|41712.5|41747.5|41707.5|1
1655079220000|2022-06-13 00:13:40|41753.6|41713.6|41767.5|41727.5|41767.5|41727.5|41753.6|41713.6|0
1655079230000|2022-06-13 00:13:50|41763.6|41723.6|41773.6|41733.6|41773.6|41733.6|41763.6|41723.6|0
1655079240000|2022-06-13 00:14:00|41777.5|41737.5|41782.5|41742.5|41782.5|41742.5|41773.6|41733.6|1
1655079250000|2022-06-13 00:14:10|41777.5|41737.5|41782.5|41742.5|41782.5|41742.5|41777.5|41737.5|0
1655079260000|2022-06-13 00:14:20|41773.6|41733.6|41782.5|41742.5|41782.5|41742.5|41773.6|41733.6|1
1655079270000|2022-06-13 00:14:30|41777.5|41737.5|41773.6|41733.6|41782.5|41742.5|41773.6|41733.6|6
1655079280000|2022-06-13 00:14:40|41777.5|41737.5|41773.6|41733.6|41782.5|41742.5|41773.6|41733.6|3
1655079290000|2022-06-13 00:14:50|41769.7|41729.7|41753.6|41713.6|41773.6|41733.6|41753.6|41713.6|4
1655079300000|2022-06-13 00:15:00|41743.6|41703.6|41733.6|41693.6|41757.5|41717.5|41733.6|41693.6|5
1655079310000|2022-06-13 00:15:10|41737.5|41697.5|41728.6|41688.6|41741.3|41701.3|41728.6|41688.6|2
1655079320000|2022-06-13 00:15:20|41737.5|41697.5|41733.6|41693.6|41742.5|41702.5|41733.6|41693.6|0
1655079330000|2022-06-13 00:15:30|41728.6|41688.6|41727.5|41687.5|41728.6|41688.6|41727.5|41687.5|1
1655079340000|2022-06-13 00:15:40|41723.6|41683.6|41722.5|41682.5|41727.5|41687.5|41722.5|41682.5|0
1655079350000|2022-06-13 00:15:50|41718.6|41678.6|41713.6|41673.6|41723.6|41683.6|41703.6|41663.6|10
1655079360000|2022-06-13 00:16:00|41709.7|41669.7|41723.6|41683.6|41723.6|41683.6|41709.7|41669.7|1
1655079370000|2022-06-13 00:16:10|41719.7|41679.7|41713.6|41673.6|41722.5|41682.5|41713.6|41673.6|0
1655079380000|2022-06-13 00:16:20|41722.5|41682.5|41732.5|41692.5|41732.5|41692.5|41717.5|41677.5|0
1655079390000|2022-06-13 00:16:30|41732.4|41692.4|41732.4|41692.4|41732.4|41692.4|41724.7|41684.7|0
1655079400000|2022-06-13 00:16:40|41724.7|41684.7|41733.6|41693.6|41733.6|41693.6|41724.7|41684.7|0
1655079410000|2022-06-13 00:16:50|41737.4|41697.4|41762.4|41722.4|41763.6|41723.6|41737.4|41697.4|1
1655079420000|2022-06-13 00:17:00|||||||||1
1655079430000|2022-06-13 00:17:10|41753.6|41713.6|41753.6|41713.6|41757.4|41717.4|41752.4|41712.4|1
1655079440000|2022-06-13 00:17:20|41751.3|41711.3|41751.3|41711.3|41751.3|41711.3|41751.3|41711.3|1
1655079450000|2022-06-13 00:17:30|41747.4|41707.4|41752.4|41712.4|41753.6|41713.6|41747.4|41707.4|1
1655079460000|2022-06-13 00:17:40|41753.6|41713.6|41763.6|41723.6|41767.4|41727.4|41753.6|41713.6|1
1655079470000|2022-06-13 00:17:50|41773.6|41733.6|41773.6|41733.6|41782.4|41742.4|41773.6|41733.6|1
1655079480000|2022-06-13 00:18:00|41781.3|41741.3|41768.6|41728.6|41783.6|41743.6|41768.6|41728.6|2
1655079490000|2022-06-13 00:18:10|||||||||1
1655079500000|2022-06-13 00:18:20|41773.6|41733.6|41773.5|41733.5|41782.4|41742.4|41773.5|41733.5|1
1655079510000|2022-06-13 00:18:30|41777.4|41737.4|41773.5|41733.5|41778.5|41738.5|41768.5|41728.5|3
1655079520000|2022-06-13 00:18:40|41777.4|41737.4|41773.5|41733.5|41777.4|41737.4|41773.5|41733.5|2
1655079530000|2022-06-13 00:18:50|41772.4|41732.4|41753.5|41713.5|41772.4|41732.4|41753.5|41713.5|2
1655079540000|2022-06-13 00:19:00|41757.4|41717.4|41773.5|41733.5|41777.4|41737.4|41757.4|41717.4|3
1655079550000|2022-06-13 00:19:10|41769.7|41729.7|41773.5|41733.5|41773.5|41733.5|41769.7|41729.7|1
1655079560000|2022-06-13 00:19:20|||||||||1
1655079580000|2022-06-13 00:19:40|||||||||1
1655079590000|2022-06-13 00:19:50|41768.5|41728.5|41769.7|41729.7|41769.7|41729.7|41768.5|41728.5|0
1655079600000|2022-06-13 00:20:00|41768.5|41728.5|41779.7|41739.7|41784.7|41744.7|41768.5|41728.5|3
1655079630000|2022-06-13 00:20:30|41779.6|41739.6|41799.6|41759.6|41799.6|41759.6|41779.6|41739.6|2
1655079640000|2022-06-13 00:20:40|41803.5|41763.5|41813.5|41773.5|41818.5|41778.5|41803.5|41763.5|1
1655079650000|2022-06-13 00:20:50|41823.5|41783.5|41821.3|41781.3|41823.5|41783.5|41821.3|41781.3|0
1655079660000|2022-06-13 00:21:00|41813.5|41773.5|41809.6|41769.6|41813.5|41773.5|41804.6|41764.6|2
1655079670000|2022-06-13 00:21:10|41813.5|41773.5|41833.5|41793.5|41833.5|41793.5|41812.4|41772.4|3
1655079690000|2022-06-13 00:21:30|41832.4|41792.4|41813.5|41773.5|41832.4|41792.4|41813.5|41773.5|1
1655079700000|2022-06-13 00:21:40|||||||||29
1655079720000|2022-06-13 00:22:00|41809.6|41769.6|41785.8|41745.8|41809.6|41769.6|41785.8|41745.8|2
1655079730000|2022-06-13 00:22:10|41786.9|41746.9|41805.8|41765.8|41805.8|41765.8|41786.9|41746.9|2
1655079740000|2022-06-13 00:22:20|41804.6|41764.6|41795.7|41755.7|41804.6|41764.6|41795.7|41755.7|0
1655079750000|2022-06-13 00:22:30|41773|41733|41791.9|41751.9|41791.9|41751.9|41773|41733|16
1655079760000|2022-06-13 00:22:40|41788|41748|41785.7|41745.7|41791.9|41751.9|41781.9|41741.9|15
1655079770000|2022-06-13 00:22:50|41781.9|41741.9|41781.9|41741.9|41781.9|41741.9|41781.9|41741.9|0
1655079780000|2022-06-13 00:23:00|41786.9|41746.9|41759.1|41719.1|41786.9|41746.9|41755.2|41715.2|15
1655079790000|2022-06-13 00:23:10|41761.4|41721.4|41761.4|41721.4|41761.4|41721.4|41761.4|41721.4|1
1655079800000|2022-06-13 00:23:20|41764.1|41724.1|41764.1|41724.1|41774.1|41734.1|41764.1|41724.1|0
1655079830000|2022-06-13 00:23:50|41784.1|41744.1|41790.2|41750.2|41790.2|41750.2|41780.2|41740.2|1
1655079840000|2022-06-13 00:24:00|41789.1|41749.1|41780.2|41740.2|41789.1|41749.1|41779.1|41739.1|0
1655079850000|2022-06-13 00:24:10|41790.2|41750.2|41790.2|41750.2|41790.2|41750.2|41790.2|41750.2|0
1655079860000|2022-06-13 00:24:20|41794.1|41754.1|41800.2|41760.2|41804.1|41764.1|41790.2|41750.2|0
1655079870000|2022-06-13 00:24:30|41799.1|41759.1|41800.2|41760.2|41800.2|41760.2|41799.1|41759.1|0
1655079890000|2022-06-13 00:24:50|41804.1|41764.1|41810.2|41770.2|41810.2|41770.2|41804.1|41764.1|0
1655079900000|2022-06-13 00:25:00|41809.1|41769.1|41800.2|41760.2|41810.2|41770.2|41799.1|41759.1|2
1655079910000|2022-06-13 00:25:10|41799.1|41759.1|41804.1|41764.1|41804.1|41764.1|41790.2|41750.2|2
1655079920000|2022-06-13 00:25:20|41800.2|41760.2|41813|41773|41813|41773|41800.2|41760.2|0
1655079930000|2022-06-13 00:25:30|41804.1|41764.1|41804.1|41764.1|41805.2|41765.2|41804.1|41764.1|0
1655079940000|2022-06-13 00:25:40|41800.2|41760.2|41800.2|41760.2|41800.2|41760.2|41799.1|41759.1|0
1655079950000|2022-06-13 00:25:50|41799.1|41759.1|41800.2|41760.2|41800.2|41760.2|41799.1|41759.1|0
1655079960000|2022-06-13 00:26:00|41805.2|41765.2|41790.2|41750.2|41805.2|41765.2|41779.1|41739.1|4
1655079970000|2022-06-13 00:26:10|41789.1|41749.1|41785.2|41745.2|41789.1|41749.1|41785.2|41745.2|0
1655079980000|2022-06-13 00:26:20|41784.1|41744.1|41780.2|41740.2|41785.2|41745.2|41780.2|41740.2|1
1655079990000|2022-06-13 00:26:30|41784.1|41744.1|41774.1|41734.1|41784.1|41744.1|41774.1|41734.1|0
1655080020000|2022-06-13 00:27:00|41775.2|41735.2|41784.1|41744.1|41784.1|41744.1|41775.2|41735.2|1
1655080030000|2022-06-13 00:27:10|41779.1|41739.1|41779.1|41739.1|41779.1|41739.1|41779.1|41739.1|0
1655080050000|2022-06-13 00:27:30|41784.1|41744.1|41784.1|41744.1|41784.1|41744.1|41784.1|41744.1|0
1655080070000|2022-06-13 00:27:50|41791.8|41751.8|41792.9|41752.9|41794.1|41754.1|41791.8|41751.8|0
1655080080000|2022-06-13 00:28:00|41785.2|41745.2|41779.1|41739.1|41785.2|41745.2|41777.9|41737.9|3
1655080090000|2022-06-13 00:28:10|41779|41739|41784|41744|41792.9|41752.9|41779|41739|0
1655080100000|2022-06-13 00:28:20|41791.8|41751.8|41787.9|41747.9|41792.9|41752.9|41787.9|41747.9|0
1655080110000|2022-06-13 00:28:30|41784|41744|41784|41744|41784|41744|41784|41744|0
1655080120000|2022-06-13 00:28:40|41787.9|41747.9|41787.9|41747.9|41792.9|41752.9|41787.9|41747.9|0
1655080130000|2022-06-13 00:28:50|41784|41744|41791.8|41751.8|41792.9|41752.9|41784|41744|0
1655080140000|2022-06-13 00:29:00|41787.9|41747.9|41784|41744|41787.9|41747.9|41784|41744|0
1655080150000|2022-06-13 00:29:10|41794|41754|41794|41754|41797.9|41757.9|41794|41754|1
1655080160000|2022-06-13 00:29:20|41801.8|41761.8|41797.9|41757.9|41801.8|41761.8|41797.9|41757.9|0
1655080180000|2022-06-13 00:29:40|41794|41754|41794|41754|41797.9|41757.9|41794|41754|0
1655080200000|2022-06-13 00:30:00|41797.9|41757.9|41797.9|41757.9|41797.9|41757.9|41794|41754|0
1655080220000|2022-06-13 00:30:20|41794|41754|41789|41749|41794|41754|41789|41749|0
1655080230000|2022-06-13 00:30:30|41792.9|41752.9|41794|41754|41800.1|41760.1|41792.9|41752.9|3
1655080260000|2022-06-13 00:31:00|41792.9|41752.9|41784|41744|41794|41754|41784|41744|0
1655080270000|2022-06-13 00:31:10|41782.9|41742.9|41784|41744|41784|41744|41782.9|41742.9|1
1655080280000|2022-06-13 00:31:20|41787.9|41747.9|41794|41754|41794|41754|41787.9|41747.9|0
1655080290000|2022-06-13 00:31:30|41797.9|41757.9|41809|41769|41809|41769|41797.9|41757.9|0
1655080300000|2022-06-13 00:31:40|41807.9|41767.9|41804|41764|41807.9|41767.9|41804|41764|0
1655080310000|2022-06-13 00:31:50|41809|41769|41814|41774|41814|41774|41809|41769|0
1655080320000|2022-06-13 00:32:00|41812.9|41772.9|41810.1|41770.1|41812.9|41772.9|41805.1|41765.1|0
1655080330000|2022-06-13 00:32:10|41809|41769|41804|41764|41809|41769|41804|41764|0
1655080350000|2022-06-13 00:32:30|41814|41774|41804|41764|41814|41774|41804|41764|0
1655080360000|2022-06-13 00:32:40|41807.9|41767.9|41814|41774|41814|41774|41804|41764|0
1655080380000|2022-06-13 00:33:00|41807.9|41767.9|41807.9|41767.9|41807.9|41767.9|41804|41764|0
1655080390000|2022-06-13 00:33:10|41804|41764|41804|41764|41807.9|41767.9|41804|41764|0
1655080400000|2022-06-13 00:33:20|41807.9|41767.9|41807.9|41767.9|41807.9|41767.9|41807.9|41767.9|0
1655080410000|2022-06-13 00:33:30|41804|41764|41804|41764|41804|41764|41804|41764|0
1655080440000|2022-06-13 00:34:00|41807.9|41767.9|41804|41764|41807.9|41767.9|41804|41764|0
1655080460000|2022-06-13 00:34:20|41807.8|41767.8|41807.8|41767.8|41807.8|41767.8|41804|41764|0
1655080470000|2022-06-13 00:34:30|41804|41764|41804|41764|41804|41764|41804|41764|0
1655080500000|2022-06-13 00:35:00|41802.8|41762.8|41804|41764|41804|41764|41802.8|41762.8|0
1655080540000|2022-06-13 00:35:40|||||||||1
1655080550000|2022-06-13 00:35:50|41814|41774|41814|41774|41814|41774|41814|41774|1
1655080560000|2022-06-13 00:36:00|41807.8|41767.8|41807.8|41767.8|41807.8|41767.8|41807.8|41767.8|0
1655080570000|2022-06-13 00:36:10|41803.9|41763.9|41813.9|41773.9|41813.9|41773.9|41803.9|41763.9|0
1655080580000|2022-06-13 00:36:20|41812.8|41772.8|41813.9|41773.9|41813.9|41773.9|41808.9|41768.9|0
1655080590000|2022-06-13 00:36:30|41805.1|41765.1|41802.8|41762.8|41807.8|41767.8|41802.8|41762.8|0
1655080620000|2022-06-13 00:37:00|41793.9|41753.9|41803.9|41763.9|41803.9|41763.9|41793.9|41753.9|7
1655080650000|2022-06-13 00:37:30|41802.8|41762.8|41797.8|41757.8|41802.8|41762.8|41793.9|41753.9|1
1655080670000|2022-06-13 00:37:50|41802.8|41762.8|41800.1|41760.1|41803.9|41763.9|41798.9|41758.9|0
1655080680000|2022-06-13 00:38:00|41803.9|41763.9|41803.9|41763.9|41807.8|41767.8|41803.9|41763.9|0
1655080690000|2022-06-13 00:38:10|41802.8|41762.8|41803.9|41763.9|41803.9|41763.9|41802.8|41762.8|0
1655080730000|2022-06-13 00:38:50|41813.9|41773.9|41810|41770|41813.9|41773.9|41810|41770|4
1655080770000|2022-06-13 00:39:30|41808.9|41768.9|41800|41760|41808.9|41768.9|41800|41760|1
1655080790000|2022-06-13 00:39:50|||||||||1
1655080810000|2022-06-13 00:40:10|41798.9|41758.9|41800|41760|41801.1|41761.1|41798.9|41758.9|1
1655080820000|2022-06-13 00:40:20|||||||||1
1655080830000|2022-06-13 00:40:30|41798.9|41758.9|41798.9|41758.9|41798.9|41758.9|41798.9|41758.9|0
1655080840000|2022-06-13 00:40:40|41800|41760|41800|41760|41800|41760|41800|41760|0
1655080850000|2022-06-13 00:40:50|41798.9|41758.9|41800|41760|41800|41760|41798.9|41758.9|0
1655080890000|2022-06-13 00:41:30|41798.9|41758.9|41798.9|41758.9|41798.9|41758.9|41798.9|41758.9|0
1655080900000|2022-06-13 00:41:40|41795|41755|41802.8|41762.8|41802.8|41762.8|41795|41755|0
1655080910000|2022-06-13 00:41:50|41798.9|41758.9|41803.9|41763.9|41803.9|41763.9|41798.9|41758.9|1
1655080930000|2022-06-13 00:42:10|41800|41760|41800|41760|41800|41760|41800|41760|0
1655080940000|2022-06-13 00:42:20|41798.9|41758.9|41790|41750|41798.9|41758.9|41790|41750|2
1655080980000|2022-06-13 00:43:00|41788.9|41748.9|41790|41750|41793.9|41753.9|41788.9|41748.9|0
1655080990000|2022-06-13 00:43:10|41793.9|41753.9|41800|41760|41800|41760|41793.9|41753.9|1
1655081020000|2022-06-13 00:43:40|41810|41770|41810|41770|41810|41770|41805|41765|7
1655081030000|2022-06-13 00:43:50|41815|41775|41820|41780|41820|41780|41815|41775|0
1655081040000|2022-06-13 00:44:00|41818.8|41778.8|41820|41780|41823.8|41783.8|41815|41775|0
1655081050000|2022-06-13 00:44:10|41828.8|41788.8|41825|41785|41828.8|41788.8|41825|41785|0
1655081070000|2022-06-13 00:44:30|41828.8|41788.8|41828.8|41788.8|41828.8|41788.8|41828.8|41788.8|0
1655081090000|2022-06-13 00:44:50|41830|41790|41850|41810|41850|41810|41830|41790|12
1655081100000|2022-06-13 00:45:00|41860|41820|41850|41810|41860|41820|41850|41810|5
1655081110000|2022-06-13 00:45:10|41846.1|41806.1|41843.8|41803.8|41846.1|41806.1|41843.8|41803.8|0
1655081120000|2022-06-13 00:45:20|41840|41800|41840|41800|41840|41800|41840|41800|0
1655081130000|2022-06-13 00:45:30|41838.8|41798.8|41840|41800|41840|41800|41838.8|41798.8|0
1655081150000|2022-06-13 00:45:50|41839.9|41799.9|41833.8|41793.8|41841.1|41801.1|41833.8|41793.8|1
1655081170000|2022-06-13 00:46:10|41829.9|41789.9|41829.9|41789.9|41829.9|41789.9|41828.8|41788.8|0
1655081200000|2022-06-13 00:46:40|41828.8|41788.8|41828.8|41788.8|41828.8|41788.8|41828.8|41788.8|0
1655081210000|2022-06-13 00:46:50|41829.9|41789.9|41836.1|41796.1|41836.1|41796.1|41829.9|41789.9|2
1655081220000|2022-06-13 00:47:00|41839.9|41799.9|41839.9|41799.9|41839.9|41799.9|41839.9|41799.9|0
1655081230000|2022-06-13 00:47:10|41838.8|41798.8|41829.9|41789.9|41838.8|41798.8|41829.9|41789.9|5
1655081240000|2022-06-13 00:47:20|41819.9|41779.9|41819.9|41779.9|41819.9|41779.9|41819.9|41779.9|1
1655081290000|2022-06-13 00:48:10|41821|41781|41819.9|41779.9|41828.8|41788.8|41819.9|41779.9|0
1655081390000|2022-06-13 00:49:50|41824.9|41784.9|41828.8|41788.8|41828.8|41788.8|41824.9|41784.9|1
1655081400000|2022-06-13 00:50:00|41809.9|41769.9|41779.9|41739.9|41809.9|41769.9|41779.9|41739.9|13
1655081410000|2022-06-13 00:50:10|41768.8|41728.8|41769.9|41729.9|41769.9|41729.9|41768.8|41728.8|4
1655081420000|2022-06-13 00:50:20|||||||||3
1655081460000|2022-06-13 00:51:00|41768.8|41728.8|41773.8|41733.8|41773.8|41733.8|41768.8|41728.8|0
1655081470000|2022-06-13 00:51:10|41782.6|41742.6|41782.6|41742.6|41782.6|41742.6|41782.6|41742.6|4
1655081480000|2022-06-13 00:51:20|41787.6|41747.6|41803.8|41763.8|41803.8|41763.8|41787.6|41747.6|1
1655081500000|2022-06-13 00:51:40|41811.5|41771.5|41811.5|41771.5|41811.5|41771.5|41811.5|41771.5|0
1655081520000|2022-06-13 00:52:00|41807.6|41767.6|41807.6|41767.6|41807.6|41767.6|41807.6|41767.6|0
1655081550000|2022-06-13 00:52:30|41799.9|41759.9|41797.6|41757.6|41799.9|41759.9|41797.6|41757.6|0
1655081580000|2022-06-13 00:53:00|41807.6|41767.6|41807.6|41767.6|41807.6|41767.6|41807.6|41767.6|1
1655081620000|2022-06-13 00:53:40|41802.6|41762.6|41807.6|41767.6|41807.6|41767.6|41802.6|41762.6|0
1655081640000|2022-06-13 00:54:00|41802.6|41762.6|41797.6|41757.6|41802.6|41762.6|41797.6|41757.6|1
1655081690000|2022-06-13 00:54:50|41793.7|41753.7|41783.7|41743.7|41793.7|41753.7|41782.6|41742.6|2
1655081700000|2022-06-13 00:55:00|41777.6|41737.6|41777.6|41737.6|41777.6|41737.6|41772.6|41732.6|2
1655081710000|2022-06-13 00:55:10|41767.6|41727.6|41767.6|41727.6|41767.6|41727.6|41767.6|41727.6|1
1655081740000|2022-06-13 00:55:40|41772.6|41732.6|41772.6|41732.6|41772.6|41732.6|41772.6|41732.6|0
1655081750000|2022-06-13 00:55:50|41793.7|41753.7|41793.7|41753.7|41793.7|41753.7|41793.7|41753.7|9
1655081770000|2022-06-13 00:56:10|41785.9|41745.9|41783.7|41743.7|41785.9|41745.9|41783.7|41743.7|0
1655081780000|2022-06-13 00:56:20|41787.6|41747.6|41787.6|41747.6|41787.6|41747.6|41787.6|41747.6|0
1655081790000|2022-06-13 00:56:30|41783.7|41743.7|41783.7|41743.7|41783.7|41743.7|41783.7|41743.7|0
1655081800000|2022-06-13 00:56:40|41787.6|41747.6|41787.6|41747.6|41792.6|41752.6|41787.6|41747.6|0
1655081810000|2022-06-13 00:56:50|41792.6|41752.6|41787.6|41747.6|41792.6|41752.6|41787.6|41747.6|0
1655081820000|2022-06-13 00:57:00|41783.7|41743.7|41783.7|41743.7|41783.7|41743.7|41783.7|41743.7|0
1655081840000|2022-06-13 00:57:20|41777.6|41737.6|41777.6|41737.6|41777.6|41737.6|41777.6|41737.6|1
1655081850000|2022-06-13 00:57:30|41773.7|41733.7|41773.7|41733.7|41773.7|41733.7|41773.7|41733.7|0
1655081860000|2022-06-13 00:57:40|41777.6|41737.6|41768.7|41728.7|41777.6|41737.6|41768.7|41728.7|0
1655081870000|2022-06-13 00:57:50|41773.7|41733.7|41773.7|41733.7|41773.7|41733.7|41763.7|41723.7|0
1655081880000|2022-06-13 00:58:00|41772.6|41732.6|41763.7|41723.7|41772.6|41732.6|41763.7|41723.7|0
1655081890000|2022-06-13 00:58:10|41767.5|41727.5|41767.5|41727.5|41767.5|41727.5|41767.5|41727.5|0
1655081900000|2022-06-13 00:58:20|41763.7|41723.7|41757.5|41717.5|41767.5|41727.5|41753.7|41713.7|0
1655081910000|2022-06-13 00:58:30|41753.7|41713.7|41753.7|41713.7|41753.7|41713.7|41753.7|41713.7|0
1655081920000|2022-06-13 00:58:40|41757.5|41717.5|41753.7|41713.7|41757.5|41717.5|41753.7|41713.7|0
1655081930000|2022-06-13 00:58:50|41729.8|41689.8|41729.8|41689.8|41729.8|41689.8|41729.8|41689.8|2
1655081940000|2022-06-13 00:59:00|41733.7|41693.7|41739.8|41699.8|41739.8|41699.8|41733.7|41693.7|0
1655081950000|2022-06-13 00:59:10|41744.8|41704.8|41747.5|41707.5|41748.7|41708.7|41739.8|41699.8|0
1655081960000|2022-06-13 00:59:20|41743.7|41703.7|41749.8|41709.8|41749.8|41709.8|41743.7|41703.7|1
1655081980000|2022-06-13 00:59:40|41750.9|41710.9|41749.8|41709.8|41755.9|41715.9|41749.8|41709.8|1
1655082000000|2022-06-13 01:00:00|41750.9|41710.9|41749.8|41709.8|41774.8|41734.8|41749.8|41709.8|5
1655082010000|2022-06-13 01:00:10|41748.6|41708.6|41704.8|41664.8|41748.6|41708.6|41699.8|41659.8|8
1655082020000|2022-06-13 01:00:20|41703.6|41663.6|41693.6|41653.6|41703.6|41663.6|41678.6|41638.6|6
1655082030000|2022-06-13 01:00:30|41699.8|41659.8|41699.8|41659.8|41703.6|41663.6|41698.6|41658.6|1
1655082040000|2022-06-13 01:00:40|41708.6|41668.6|41704.8|41664.8|41709.8|41669.8|41704.8|41664.8|0
1655082050000|2022-06-13 01:00:50|41709.8|41669.8|41708.6|41668.6|41709.8|41669.8|41708.6|41668.6|0
1655082060000|2022-06-13 01:01:00|41703.6|41663.6|41685.9|41645.9|41703.6|41663.6|41685.9|41645.9|5
1655082070000|2022-06-13 01:01:10|41683.6|41643.6|41709.8|41669.8|41709.8|41669.8|41679.8|41639.8|1
1655082080000|2022-06-13 01:01:20|41714.8|41674.8|41724.8|41684.8|41724.8|41684.8|41714.8|41674.8|1
1655082090000|2022-06-13 01:01:30|41729.8|41689.8|41719.7|41679.7|41738.6|41698.6|41719.7|41679.7|3
1655082100000|2022-06-13 01:01:40|41723.6|41683.6|41719.7|41679.7|41723.6|41683.6|41719.7|41679.7|0
1655082110000|2022-06-13 01:01:50|41720.9|41680.9|41729.7|41689.7|41744.7|41704.7|41720.9|41680.9|0
1655082120000|2022-06-13 01:02:00|41728.6|41688.6|41729.7|41689.7|41729.7|41689.7|41718.6|41678.6|2
1655082130000|2022-06-13 01:02:10|41719.7|41679.7|41724.7|41684.7|41724.7|41684.7|41719.7|41679.7|0
1655082140000|2022-06-13 01:02:20|41729.7|41689.7|41739.7|41699.7|41739.7|41699.7|41729.7|41689.7|0
1655082150000|2022-06-13 01:02:30|41743.6|41703.6|41749.7|41709.7|41749.7|41709.7|41743.6|41703.6|0
1655082160000|2022-06-13 01:02:40|41739.7|41699.7|41739.7|41699.7|41744.7|41704.7|41739.7|41699.7|0
1655082170000|2022-06-13 01:02:50|41738.6|41698.6|41728.6|41688.6|41739.7|41699.7|41724.7|41684.7|0
1655082180000|2022-06-13 01:03:00|41729.7|41689.7|41694.7|41654.7|41729.7|41689.7|41694.7|41654.7|3
1655082200000|2022-06-13 01:03:20|41695.8|41655.8|41699.7|41659.7|41703.6|41663.6|41695.8|41655.8|0
1655082210000|2022-06-13 01:03:30|41704.7|41664.7|41709.7|41669.7|41714.7|41674.7|41699.7|41659.7|2
1655082220000|2022-06-13 01:03:40|41708.6|41668.6|41709.7|41669.7|41714.7|41674.7|41708.6|41668.6|0
1655082230000|2022-06-13 01:03:50|41708.6|41668.6|41699.7|41659.7|41708.6|41668.6|41689.7|41649.7|0
1655082240000|2022-06-13 01:04:00|41693.6|41653.6|41709.7|41669.7|41709.7|41669.7|41693.6|41653.6|2
1655082250000|2022-06-13 01:04:10|41719.7|41679.7|41719.7|41679.7|41719.7|41679.7|41709.7|41669.7|5
1655082260000|2022-06-13 01:04:20|41720.8|41680.8|41717|41677|41729.7|41689.7|41717|41677|2
1655082270000|2022-06-13 01:04:30|41725.8|41685.8|41732|41692|41735.8|41695.8|41725.8|41685.8|7
1655082280000|2022-06-13 01:04:40|41730.8|41690.8|41742|41702|41742|41702|41730.8|41690.8|2
1655082290000|2022-06-13 01:04:50|41738.1|41698.1|41722|41682|41738.1|41698.1|41722|41682|1
1655082300000|2022-06-13 01:05:00|41725.8|41685.8|41725.8|41685.8|41725.8|41685.8|41721.9|41681.9|1
1655082310000|2022-06-13 01:05:10|41730.8|41690.8|41726.9|41686.9|41730.8|41690.8|41726.9|41686.9|3
1655082320000|2022-06-13 01:05:20|41725.8|41685.8|41726.9|41686.9|41726.9|41686.9|41725.8|41685.8|0
1655082330000|2022-06-13 01:05:30|41730.8|41690.8|41721.9|41681.9|41730.8|41690.8|41721.9|41681.9|0
1655082340000|2022-06-13 01:05:40|41725.8|41685.8|41721.9|41681.9|41726.9|41686.9|41721.9|41681.9|0
1655082350000|2022-06-13 01:05:50|41725.8|41685.8|41721.9|41681.9|41725.8|41685.8|41721.9|41681.9|0
1655082360000|2022-06-13 01:06:00|41725.8|41685.8|41725.8|41685.8|41725.8|41685.8|41721.9|41681.9|0
1655082370000|2022-06-13 01:06:10|41721.9|41681.9|41716.9|41676.9|41725.8|41685.8|41716.9|41676.9|0
1655082390000|2022-06-13 01:06:30|41721.9|41681.9|41721.9|41681.9|41725.8|41685.8|41721.9|41681.9|0
1655082400000|2022-06-13 01:06:40|41725.8|41685.8|41725.8|41685.8|41725.8|41685.8|41725.8|41685.8|0
1655082410000|2022-06-13 01:06:50|41721.9|41681.9|41729.7|41689.7|41729.7|41689.7|41721.9|41681.9|0
1655082420000|2022-06-13 01:07:00|41725.8|41685.8|41710.8|41670.8|41729.7|41689.7|41709.7|41669.7|2
1655082430000|2022-06-13 01:07:10|41709.7|41669.7|41709.7|41669.7|41709.7|41669.7|41709.7|41669.7|0
1655082450000|2022-06-13 01:07:30|41713.6|41673.6|41718.6|41678.6|41718.6|41678.6|41709.7|41669.7|0
1655082460000|2022-06-13 01:07:40|41714.7|41674.7|41699.7|41659.7|41714.7|41674.7|41699.7|41659.7|0
1655082470000|2022-06-13 01:07:50|41698.5|41658.5|41698.5|41658.5|41698.5|41658.5|41698.5|41658.5|0
1655082480000|2022-06-13 01:08:00|41699.7|41659.7|41668.5|41628.5|41699.7|41659.7|41668.5|41628.5|10
1655082490000|2022-06-13 01:08:10|41667.4|41627.4|41668.5|41628.5|41673.5|41633.5|41659.7|41619.7|1
1655082500000|2022-06-13 01:08:20|41664.7|41624.7|41659.7|41619.7|41668.5|41628.5|41659.7|41619.7|0
1655082510000|2022-06-13 01:08:30|41668.5|41628.5|41673.5|41633.5|41673.5|41633.5|41668.5|41628.5|1
1655082520000|2022-06-13 01:08:40|41664.7|41624.7|41673.5|41633.5|41673.5|41633.5|41663.5|41623.5|0
1655082540000|2022-06-13 01:09:00|41672.4|41632.4|41673.5|41633.5|41678.5|41638.5|41663.5|41623.5|1
1655082550000|2022-06-13 01:09:10|41674.7|41634.7|41678.5|41638.5|41678.5|41638.5|41673.5|41633.5|1
1655082570000|2022-06-13 01:09:30|41679.6|41639.6|41688.5|41648.5|41689.6|41649.6|41679.6|41639.6|2
1655082580000|2022-06-13 01:09:40|41684.6|41644.6|41689.6|41649.6|41689.6|41649.6|41684.6|41644.6|0
1655082590000|2022-06-13 01:09:50|41688.5|41648.5|41684.6|41644.6|41688.5|41648.5|41684.6|41644.6|0
1655082600000|2022-06-13 01:10:00|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|41689.6|41649.6|0
1655082610000|2022-06-13 01:10:10|41688.5|41648.5|41688.5|41648.5|41689.6|41649.6|41688.5|41648.5|0
1655082620000|2022-06-13 01:10:20|41680.8|41640.8|41679.6|41639.6|41680.8|41640.8|41679.6|41639.6|1
1655082660000|2022-06-13 01:11:00|41678.5|41638.5|41673.5|41633.5|41678.5|41638.5|41673.5|41633.5|0
1655082670000|2022-06-13 01:11:10|41678.5|41638.5|41673.5|41633.5|41678.5|41638.5|41668.5|41628.5|0
1655082680000|2022-06-13 01:11:20|41668.5|41628.5|41652.4|41612.4|41668.5|41628.5|41652.4|41612.4|2
1655082690000|2022-06-13 01:11:30|41654.6|41614.6|41653.5|41613.5|41659.6|41619.6|41653.5|41613.5|2
1655082710000|2022-06-13 01:11:50|41648.5|41608.5|41653.5|41613.5|41653.5|41613.5|41648.5|41608.5|0
1655082730000|2022-06-13 01:12:10|41658.5|41618.5|41668.5|41628.5|41673.5|41633.5|41658.5|41618.5|2
1655082740000|2022-06-13 01:12:20|41673.5|41633.5|41673.5|41633.5|41673.5|41633.5|41673.5|41633.5|1
1655082780000|2022-06-13 01:13:00|41668.5|41628.5|41658.5|41618.5|41668.5|41628.5|41658.5|41618.5|0
1655082790000|2022-06-13 01:13:10|41653.5|41613.5|41589.6|41549.6|41653.5|41613.5|41589.6|41549.6|23
1655082800000|2022-06-13 01:13:20|41588.5|41548.5|41589.6|41549.6|41593.5|41553.5|41588.5|41548.5|0
1655082810000|2022-06-13 01:13:30|41599.6|41559.6|41599.6|41559.6|41608.5|41568.5|41599.6|41559.6|1
1655082820000|2022-06-13 01:13:40|41594.6|41554.6|41599.6|41559.6|41599.6|41559.6|41594.6|41554.6|0
1655082830000|2022-06-13 01:13:50|41594.6|41554.6|41589.6|41549.6|41594.6|41554.6|41589.6|41549.6|0
1655082840000|2022-06-13 01:14:00|41588.5|41548.5|41587.3|41547.3|41589.6|41549.6|41587.3|41547.3|2
1655082850000|2022-06-13 01:14:10|41581.2|41541.2|41587.3|41547.3|41587.3|41547.3|41576.2|41536.2|4
1655082860000|2022-06-13 01:14:20|41582.3|41542.3|41587.3|41547.3|41587.3|41547.3|41581.2|41541.2|0
1655082870000|2022-06-13 01:14:30|41586.2|41546.2|41587.3|41547.3|41587.3|41547.3|41581.2|41541.2|0
1655082880000|2022-06-13 01:14:40|41585.1|41545.1|41581.2|41541.2|41587.3|41547.3|41581.2|41541.2|0
1655082890000|2022-06-13 01:14:50|41580.1|41540.1|41581.2|41541.2|41581.2|41541.2|41580.1|41540.1|1
1655082900000|2022-06-13 01:15:00|41587.3|41547.3|41607.3|41567.3|41607.3|41567.3|41582.3|41542.3|2
1655082910000|2022-06-13 01:15:10|41603.5|41563.5|41602.3|41562.3|41607.3|41567.3|41602.3|41562.3|0
1655082920000|2022-06-13 01:15:20|41603.5|41563.5|41587.3|41547.3|41603.5|41563.5|41587.3|41547.3|2
1655082950000|2022-06-13 01:15:50|41583.4|41543.4|41581.2|41541.2|41587.3|41547.3|41581.2|41541.2|0
1655082960000|2022-06-13 01:16:00|41582.3|41542.3|41582.3|41542.3|41587.3|41547.3|41581.2|41541.2|0
1655082970000|2022-06-13 01:16:10|41587.3|41547.3|41587.3|41547.3|41587.3|41547.3|41587.3|41547.3|0
1655083030000|2022-06-13 01:17:10|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|0
1655083040000|2022-06-13 01:17:20|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|0
1655083050000|2022-06-13 01:17:30|41595.1|41555.1|41587.3|41547.3|41597.3|41557.3|41587.3|41547.3|0
1655083080000|2022-06-13 01:18:00|41586.2|41546.2|41587.3|41547.3|41587.3|41547.3|41581.2|41541.2|0
1655083100000|2022-06-13 01:18:20|41581.2|41541.2|41577.3|41537.3|41586.2|41546.2|41576.2|41536.2|0
1655083110000|2022-06-13 01:18:30|41576.2|41536.2|41576.2|41536.2|41576.2|41536.2|41576.2|41536.2|1
1655083120000|2022-06-13 01:18:40|41581.2|41541.2|41581.2|41541.2|41581.2|41541.2|41581.2|41541.2|0
1655083130000|2022-06-13 01:18:50|41576.2|41536.2|41581.2|41541.2|41581.2|41541.2|41576.2|41536.2|0
1655083150000|2022-06-13 01:19:10|41582.3|41542.3|41587.3|41547.3|41591.2|41551.2|41581.2|41541.2|2
1655083160000|2022-06-13 01:19:20|41591.2|41551.2|41591.2|41551.2|41591.2|41551.2|41591.2|41551.2|0
1655083170000|2022-06-13 01:19:30|41592.3|41552.3|41596.2|41556.2|41601.2|41561.2|41592.3|41552.3|0
1655083180000|2022-06-13 01:19:40|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|0
1655083190000|2022-06-13 01:19:50|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|0
1655083200000|2022-06-13 01:20:00|41595|41555|41582.3|41542.3|41595|41555|41582.3|41542.3|0
1655083210000|2022-06-13 01:20:10|41583.4|41543.4|41591.1|41551.1|41591.1|41551.1|41583.4|41543.4|0
1655083220000|2022-06-13 01:20:20|41587.3|41547.3|41587.3|41547.3|41587.3|41547.3|41587.3|41547.3|0
1655083230000|2022-06-13 01:20:30|41586.1|41546.1|41582.3|41542.3|41586.1|41546.1|41582.3|41542.3|0
1655083240000|2022-06-13 01:20:40|41586.1|41546.1|41586.1|41546.1|41587.3|41547.3|41586.1|41546.1|2
1655083250000|2022-06-13 01:20:50|41587.3|41547.3|41597.3|41557.3|41597.3|41557.3|41587.3|41547.3|1
1655083260000|2022-06-13 01:21:00|41596.1|41556.1|41587.3|41547.3|41597.3|41557.3|41587.3|41547.3|0
1655083280000|2022-06-13 01:21:20|41602.8|41562.8|41626.1|41586.1|41626.1|41586.1|41602.8|41562.8|9
1655083320000|2022-06-13 01:22:00|41627.2|41587.2|41627.2|41587.2|41627.2|41587.2|41627.2|41587.2|0
1655083330000|2022-06-13 01:22:10|41641.1|41601.1|41641.1|41601.1|41641.1|41601.1|41641.1|41601.1|11
1655083340000|2022-06-13 01:22:20|41642.2|41602.2|41651.1|41611.1|41661.1|41621.1|41642.2|41602.2|0
1655083350000|2022-06-13 01:22:30|41647.2|41607.2|41657.2|41617.2|41661.1|41621.1|41647.2|41607.2|0
1655083360000|2022-06-13 01:22:40|41661.1|41621.1|41686.1|41646.1|41686.1|41646.1|41661.1|41621.1|4
1655083370000|2022-06-13 01:22:50|41687.2|41647.2|41687.2|41647.2|41687.2|41647.2|41687.2|41647.2|0
1655083380000|2022-06-13 01:23:00|41681.1|41641.1|41677.2|41637.2|41681.1|41641.1|41677.2|41637.2|1
1655083400000|2022-06-13 01:23:20|41682.2|41642.2|41687.2|41647.2|41687.2|41647.2|41682.2|41642.2|0
1655083410000|2022-06-13 01:23:30|41686.1|41646.1|41677.2|41637.2|41686.1|41646.1|41677.2|41637.2|1
1655083420000|2022-06-13 01:23:40|41681.1|41641.1|41681.1|41641.1|41681.1|41641.1|41681.1|41641.1|0
1655083430000|2022-06-13 01:23:50|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|0
1655083440000|2022-06-13 01:24:00|41672.2|41632.2|41667.2|41627.2|41677.2|41637.2|41667.2|41627.2|0
1655083450000|2022-06-13 01:24:10|41676.1|41636.1|41677.2|41637.2|41677.2|41637.2|41676.1|41636.1|0
1655083460000|2022-06-13 01:24:20|41681.1|41641.1|41677.2|41637.2|41681.1|41641.1|41677.2|41637.2|0
1655083470000|2022-06-13 01:24:30|41681.1|41641.1|41681.1|41641.1|41681.1|41641.1|41681.1|41641.1|0
1655083490000|2022-06-13 01:24:50|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|0
1655083510000|2022-06-13 01:25:10|41671.1|41631.1|41661.1|41621.1|41671.1|41631.1|41657.2|41617.2|3
1655083520000|2022-06-13 01:25:20|41662.2|41622.2|41671.1|41631.1|41672.2|41632.2|41661.1|41621.1|4
1655083530000|2022-06-13 01:25:30|41677.2|41637.2|41677.2|41637.2|41682.2|41642.2|41677.2|41637.2|3
1655083540000|2022-06-13 01:25:40|41681.1|41641.1|41681.1|41641.1|41681.1|41641.1|41681.1|41641.1|0
1655083550000|2022-06-13 01:25:50|41687.2|41647.2|41687.2|41647.2|41687.2|41647.2|41687.2|41647.2|1
1655083560000|2022-06-13 01:26:00|41683.3|41643.3|41681.1|41641.1|41687.2|41647.2|41681.1|41641.1|0
1655083570000|2022-06-13 01:26:10|41682.2|41642.2|41681.1|41641.1|41682.2|41642.2|41681.1|41641.1|0
1655083580000|2022-06-13 01:26:20|41687.2|41647.2|41687.2|41647.2|41687.2|41647.2|41687.2|41647.2|2
1655083620000|2022-06-13 01:27:00|41688.3|41648.3|41688.3|41648.3|41692.2|41652.2|41687.2|41647.2|0
1655083630000|2022-06-13 01:27:10|41692.2|41652.2|41697.2|41657.2|41697.2|41657.2|41687.2|41647.2|1
1655083660000|2022-06-13 01:27:40|41687.2|41647.2|41687.2|41647.2|41687.2|41647.2|41687.2|41647.2|1
1655083670000|2022-06-13 01:27:50|41683.3|41643.3|41687.2|41647.2|41687.2|41647.2|41683.3|41643.3|0
1655083680000|2022-06-13 01:28:00|41683.3|41643.3|41677.2|41637.2|41683.3|41643.3|41677.2|41637.2|2
1655083710000|2022-06-13 01:28:30|41681|41641|41687.2|41647.2|41687.2|41647.2|41681|41641|0
1655083740000|2022-06-13 01:29:00|41686|41646|41677.2|41637.2|41686|41646|41677.2|41637.2|0
1655083750000|2022-06-13 01:29:10|41681|41641|41686|41646|41686|41646|41681|41641|1
1655083760000|2022-06-13 01:29:20|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|1
1655083770000|2022-06-13 01:29:30|41681|41641|41677.2|41637.2|41681|41641|41677.2|41637.2|0
1655083780000|2022-06-13 01:29:40|41677.1|41637.1|41677.1|41637.1|41677.1|41637.1|41677.1|41637.1|1
1655083810000|2022-06-13 01:30:10|41681|41641|41677.1|41637.1|41681|41641|41677.1|41637.1|3
1655083820000|2022-06-13 01:30:20|41681|41641|41677.1|41637.1|41681|41641|41677.1|41637.1|0
1655083870000|2022-06-13 01:31:10|41681|41641|41681|41641|41681|41641|41677.1|41637.1|1
1655083910000|2022-06-13 01:31:50|41677.1|41637.1|41681|41641|41681|41641|41677.1|41637.1|0
1655083920000|2022-06-13 01:32:00|41677.1|41637.1|41677.1|41637.1|41677.1|41637.1|41677.1|41637.1|0
1655083930000|2022-06-13 01:32:10|41681|41641|41677.1|41637.1|41681|41641|41677.1|41637.1|3
1655083940000|2022-06-13 01:32:20|41687.1|41647.1|41693.2|41653.2|41693.2|41653.2|41687.1|41647.1|2
1655083950000|2022-06-13 01:32:30|41697.1|41657.1|41697.1|41657.1|41697.1|41657.1|41697.1|41657.1|0
1655083970000|2022-06-13 01:32:50|||||||||1
1655083990000|2022-06-13 01:33:10|41701|41661|41707.1|41667.1|41707.1|41667.1|41701|41661|1
1655084030000|2022-06-13 01:33:50|41708.2|41668.2|41707.1|41667.1|41708.2|41668.2|41707.1|41667.1|0
1655084060000|2022-06-13 01:34:20|41708.2|41668.2|41708.2|41668.2|41708.2|41668.2|41708.2|41668.2|1
1655084080000|2022-06-13 01:34:40|41713.2|41673.2|41713.2|41673.2|41713.2|41673.2|41713.2|41673.2|0
1655084100000|2022-06-13 01:35:00|41717.1|41677.1|41713.2|41673.2|41717.1|41677.1|41713.2|41673.2|0
1655084110000|2022-06-13 01:35:10|41709.3|41669.3|41707.1|41667.1|41709.3|41669.3|41707.1|41667.1|1
1655084120000|2022-06-13 01:35:20|41706|41666|41697.1|41657.1|41706|41666|41697.1|41657.1|0
1655084160000|2022-06-13 01:36:00|41700.9|41660.9|41702.1|41662.1|41702.1|41662.1|41700.9|41660.9|0
1655084170000|2022-06-13 01:36:10|41707.1|41667.1|41707.1|41667.1|41707.1|41667.1|41707.1|41667.1|1
1655084180000|2022-06-13 01:36:20|41708.2|41668.2|41707.1|41667.1|41712.1|41672.1|41707.1|41667.1|0
1655084190000|2022-06-13 01:36:30|41712.1|41672.1|41712.1|41672.1|41712.1|41672.1|41712.1|41672.1|0
1655084200000|2022-06-13 01:36:40|41713.2|41673.2|41713.2|41673.2|41717.1|41677.1|41713.2|41673.2|0
1655084230000|2022-06-13 01:37:10|41717.1|41677.1|41717.1|41677.1|41717.1|41677.1|41717.1|41677.1|0
1655084240000|2022-06-13 01:37:20|41713.2|41673.2|41717.1|41677.1|41717.1|41677.1|41713.2|41673.2|0
1655084250000|2022-06-13 01:37:30|41713.2|41673.2|41722.1|41682.1|41722.1|41682.1|41713.2|41673.2|0
1655084260000|2022-06-13 01:37:40|41717.1|41677.1|41717|41677|41717.1|41677.1|41713.2|41673.2|1
1655084270000|2022-06-13 01:37:50|41713.2|41673.2|41717|41677|41717|41677|41713.2|41673.2|0
1655084280000|2022-06-13 01:38:00|41708.2|41668.2|41707|41667|41708.2|41668.2|41707|41667|0
1655084290000|2022-06-13 01:38:10|41702|41662|41707|41667|41707|41667|41702|41662|0
1655084330000|2022-06-13 01:38:50|41712|41672|41712|41672|41712|41672|41712|41672|0
1655084340000|2022-06-13 01:39:00|41708.2|41668.2|41707|41667|41708.2|41668.2|41707|41667|0
1655084370000|2022-06-13 01:39:30|41712|41672|41713.1|41673.1|41713.1|41673.1|41712|41672|0
1655084380000|2022-06-13 01:39:40|41717|41677|41717|41677|41717|41677|41717|41677|0
1655084400000|2022-06-13 01:40:00|41720.9|41680.9|41720.9|41680.9|41720.9|41680.9|41720.9|41680.9|0
1655084410000|2022-06-13 01:40:10|41717|41677|41717|41677|41720.9|41680.9|41717|41677|0
1655084470000|2022-06-13 01:41:10|41715.9|41675.9|41702|41662|41715.9|41675.9|41702|41662|0
1655084480000|2022-06-13 01:41:20|41707|41667|41707|41667|41707|41667|41707|41667|1
1655084490000|2022-06-13 01:41:30|41712|41672|41707|41667|41712|41672|41707|41667|0
1655084520000|2022-06-13 01:42:00|41712|41672|41717|41677|41717|41677|41710.9|41670.9|1
1655084550000|2022-06-13 01:42:30|41720.9|41680.9|41722|41682|41722|41682|41720.9|41680.9|0
1655084560000|2022-06-13 01:42:40|41717|41677|41717|41677|41717|41677|41717|41677|0
1655084570000|2022-06-13 01:42:50|41713.1|41673.1|41717|41677|41717|41677|41713.1|41673.1|0
1655084580000|2022-06-13 01:43:00|41707|41667|41707|41667|41707|41667|41707|41667|1
1655084590000|2022-06-13 01:43:10|41712|41672|41707|41667|41712|41672|41707|41667|1
1655084600000|2022-06-13 01:43:20|41705.9|41665.9|41718.1|41678.1|41718.1|41678.1|41705.9|41665.9|3
1655084610000|2022-06-13 01:43:30|41722|41682|41717|41677|41722|41682|41717|41677|7
1655084620000|2022-06-13 01:43:40|41722|41682|41722|41682|41722|41682|41722|41682|0
1655084630000|2022-06-13 01:43:50|41713.1|41673.1|41713.1|41673.1|41713.1|41673.1|41713.1|41673.1|0
1655084640000|2022-06-13 01:44:00|41717|41677|41717|41677|41717|41677|41717|41677|0
1655084650000|2022-06-13 01:44:10|41720.8|41680.8|41717|41677|41720.8|41680.8|41713.1|41673.1|0
1655084680000|2022-06-13 01:44:40|41722|41682|41722|41682|41722|41682|41722|41682|0
1655084690000|2022-06-13 01:44:50|41727|41687|41727|41687|41732|41692|41723.1|41683.1|0
1655084700000|2022-06-13 01:45:00|41732|41692|41730.8|41690.8|41732|41692|41723.1|41683.1|0
1655084710000|2022-06-13 01:45:10|41723.1|41683.1|41727|41687|41727|41687|41723.1|41683.1|0
1655084730000|2022-06-13 01:45:30|41723.1|41683.1|41722|41682|41723.1|41683.1|41722|41682|0
1655084740000|2022-06-13 01:45:40|41721.9|41681.9|41721.9|41681.9|41726.9|41686.9|41721.9|41681.9|0
1655084750000|2022-06-13 01:45:50|41726.9|41686.9|41726.9|41686.9|41726.9|41686.9|41726.9|41686.9|1
1655084770000|2022-06-13 01:46:10|41731.9|41691.9|41746.9|41706.9|41746.9|41706.9|41731.9|41691.9|1
1655084780000|2022-06-13 01:46:20|41743.1|41703.1|41746.9|41706.9|41746.9|41706.9|41743.1|41703.1|2
1655084790000|2022-06-13 01:46:30|41751.9|41711.9|41746.9|41706.9|41751.9|41711.9|41746.9|41706.9|2
1655084810000|2022-06-13 01:46:50|41748.1|41708.1|41751.9|41711.9|41751.9|41711.9|41746.9|41706.9|0
1655084820000|2022-06-13 01:47:00|41756.9|41716.9|41751.9|41711.9|41756.9|41716.9|41751.9|41711.9|0
1655084830000|2022-06-13 01:47:10|41743.1|41703.1|41741.9|41701.9|41743.1|41703.1|41741.9|41701.9|4
1655084840000|2022-06-13 01:47:20|41736.9|41696.9|41736.9|41696.9|41736.9|41696.9|41736.9|41696.9|0
1655084890000|2022-06-13 01:48:10|41735.8|41695.8|41736.9|41696.9|41736.9|41696.9|41735.8|41695.8|0
1655084900000|2022-06-13 01:48:20|41733|41693|41731.9|41691.9|41733|41693|41731.9|41691.9|0
1655084930000|2022-06-13 01:48:50|41736.9|41696.9|41736.9|41696.9|41736.9|41696.9|41736.9|41696.9|0
1655084940000|2022-06-13 01:49:00|41733|41693|41733|41693|41733|41693|41731.9|41691.9|0
1655084950000|2022-06-13 01:49:10|41731.9|41691.9|41731.9|41691.9|41731.9|41691.9|41731.9|41691.9|0
1655084960000|2022-06-13 01:49:20|41726.9|41686.9|41721.9|41681.9|41726.9|41686.9|41721.9|41681.9|3
1655084980000|2022-06-13 01:49:40|41726.9|41686.9|41726.9|41686.9|41726.9|41686.9|41726.9|41686.9|0
1655084990000|2022-06-13 01:49:50|41731.9|41691.9|41726.9|41686.9|41731.9|41691.9|41726.9|41686.9|0
1655085000000|2022-06-13 01:50:00|41723|41683|41721.9|41681.9|41726.9|41686.9|41721.9|41681.9|0
1655085010000|2022-06-13 01:50:10|41726.9|41686.9|41726.9|41686.9|41726.9|41686.9|41726.9|41686.9|0
1655085020000|2022-06-13 01:50:20|41725.8|41685.8|41716.9|41676.9|41725.8|41685.8|41716.9|41676.9|4
1655085050000|2022-06-13 01:50:50|41715.8|41675.8|41706.9|41666.9|41715.8|41675.8|41706.9|41666.9|2
1655085060000|2022-06-13 01:51:00|41711.9|41671.9|41706.9|41666.9|41711.9|41671.9|41706.9|41666.9|0
1655085070000|2022-06-13 01:51:10|41710.8|41670.8|41706.9|41666.9|41710.8|41670.8|41706.9|41666.9|0
1655085080000|2022-06-13 01:51:20|41701.9|41661.9|41701.9|41661.9|41701.9|41661.9|41701.9|41661.9|0
1655085090000|2022-06-13 01:51:30|41706.9|41666.9|41700.8|41660.8|41706.9|41666.9|41700.8|41660.8|1
1655085100000|2022-06-13 01:51:40|41695.8|41655.8|41700.8|41660.8|41700.8|41660.8|41695.8|41655.8|1
1655085110000|2022-06-13 01:51:50|41696.9|41656.9|41691.9|41651.9|41696.9|41656.9|41691.9|41651.9|0
1655085120000|2022-06-13 01:52:00|41684.6|41644.6|41690.7|41650.7|41694.6|41654.6|41684.6|41644.6|6
1655085130000|2022-06-13 01:52:10|41694.6|41654.6|41694.6|41654.6|41694.6|41654.6|41694.6|41654.6|0
1655085150000|2022-06-13 01:52:30|41684.6|41644.6|41694.6|41654.6|41695.7|41655.7|41684.6|41644.6|0
1655085160000|2022-06-13 01:52:40|41690.7|41650.7|41690.7|41650.7|41690.7|41650.7|41690.7|41650.7|0
1655085170000|2022-06-13 01:52:50|41694.6|41654.6|41690.7|41650.7|41694.6|41654.6|41690.7|41650.7|0
1655085180000|2022-06-13 01:53:00|41694.6|41654.6|41696.9|41656.9|41696.9|41656.9|41690.7|41650.7|0
1655085190000|2022-06-13 01:53:10|41695.7|41655.7|41690.7|41650.7|41695.7|41655.7|41690.7|41650.7|0
1655085220000|2022-06-13 01:53:40|41691.8|41651.8|41694.6|41654.6|41694.6|41654.6|41691.8|41651.8|0
1655085230000|2022-06-13 01:53:50|41690.7|41650.7|41690.7|41650.7|41690.7|41650.7|41690.7|41650.7|0
1655085240000|2022-06-13 01:54:00|41694.6|41654.6|41694.6|41654.6|41694.6|41654.6|41694.6|41654.6|0
1655085270000|2022-06-13 01:54:30|41684.6|41644.6|41689.6|41649.6|41689.6|41649.6|41684.6|41644.6|1
1655085280000|2022-06-13 01:54:40|41684.6|41644.6|41689.6|41649.6|41689.6|41649.6|41684.6|41644.6|0
1655085300000|2022-06-13 01:55:00|41685.7|41645.7|41684.6|41644.6|41685.7|41645.7|41684.6|41644.6|1
1655085340000|2022-06-13 01:55:40|41689.6|41649.6|41684.6|41644.6|41689.6|41649.6|41684.6|41644.6|0
1655085350000|2022-06-13 01:55:50|41674.6|41634.6|41674.6|41634.6|41674.6|41634.6|41674.6|41634.6|0
1655085360000|2022-06-13 01:56:00|41669.6|41629.6|41674.6|41634.6|41674.6|41634.6|41669.6|41629.6|0
1655085370000|2022-06-13 01:56:10|41669.6|41629.6|41668.5|41628.5|41669.6|41629.6|41668.5|41628.5|0
1655085390000|2022-06-13 01:56:30|41669.6|41629.6|41674.6|41634.6|41674.6|41634.6|41669.6|41629.6|0
1655085400000|2022-06-13 01:56:40|41678.5|41638.5|41679.6|41639.6|41679.6|41639.6|41678.5|41638.5|0
1655085410000|2022-06-13 01:56:50|41678.5|41638.5|41678.5|41638.5|41678.5|41638.5|41678.5|41638.5|0
1655085420000|2022-06-13 01:57:00|41678.4|41638.4|41678.4|41638.4|41678.4|41638.4|41678.4|41638.4|0
1655085430000|2022-06-13 01:57:10|41679.6|41639.6|41678.4|41638.4|41679.6|41639.6|41678.4|41638.4|0
1655085470000|2022-06-13 01:57:50|41679.6|41639.6|41679.6|41639.6|41679.6|41639.6|41679.6|41639.6|0
1655085480000|2022-06-13 01:58:00|41678.4|41638.4|41679.6|41639.6|41679.6|41639.6|41678.4|41638.4|0
1655085520000|2022-06-13 01:58:40|41679.5|41639.5|41679.5|41639.5|41679.5|41639.5|41679.5|41639.5|0
1655085540000|2022-06-13 01:59:00|41678.4|41638.4|41669.5|41629.5|41678.4|41638.4|41664.5|41624.5|0
1655085580000|2022-06-13 01:59:40|41674.5|41634.5|41674.5|41634.5|41674.5|41634.5|41674.5|41634.5|0
1655085600000|2022-06-13 02:00:00|41678.4|41638.4|41674.5|41634.5|41678.4|41638.4|41669.5|41629.5|2
1655085610000|2022-06-13 02:00:10|41669.5|41629.5|41673.4|41633.4|41678.4|41638.4|41669.5|41629.5|1
1655085630000|2022-06-13 02:00:30|41669.5|41629.5|41669.5|41629.5|41669.5|41629.5|41669.5|41629.5|0
1655085640000|2022-06-13 02:00:40|41674.5|41634.5|41674.5|41634.5|41674.5|41634.5|41674.5|41634.5|1
1655085650000|2022-06-13 02:00:50|41679.5|41639.5|41678.4|41638.4|41679.5|41639.5|41669.5|41629.5|1
1655085660000|2022-06-13 02:01:00|41674.5|41634.5|41678.4|41638.4|41679.5|41639.5|41669.5|41629.5|3
1655085670000|2022-06-13 02:01:10|41679.5|41639.5|41694.5|41654.5|41694.5|41654.5|41678.4|41638.4|2
1655085680000|2022-06-13 02:01:20|41693.4|41653.4|41694.5|41654.5|41699.5|41659.5|41689.5|41649.5|2
1655085690000|2022-06-13 02:01:30|41689.5|41649.5|41679.5|41639.5|41689.5|41649.5|41679.5|41639.5|0
1655085780000|2022-06-13 02:03:00|41674.5|41634.5|41674.5|41634.5|41674.5|41634.5|41674.5|41634.5|1
1655085790000|2022-06-13 02:03:10|41670.6|41630.6|41674.5|41634.5|41674.5|41634.5|41670.6|41630.6|1
1655085800000|2022-06-13 02:03:20|41675.6|41635.6|41674.5|41634.5|41675.6|41635.6|41674.5|41634.5|1
1655085810000|2022-06-13 02:03:30|41670.6|41630.6|41670.6|41630.6|41670.6|41630.6|41670.6|41630.6|0
1655085820000|2022-06-13 02:03:40|41674.5|41634.5|41674.5|41634.5|41674.5|41634.5|41674.5|41634.5|0
1655085830000|2022-06-13 02:03:50|41670.6|41630.6|41678.4|41638.4|41678.4|41638.4|41670.6|41630.6|0
1655085860000|2022-06-13 02:04:20|41679.5|41639.5|41678.4|41638.4|41679.5|41639.5|41678.4|41638.4|2
1655085900000|2022-06-13 02:05:00|41678.3|41638.3|41679.5|41639.5|41679.5|41639.5|41678.3|41638.3|1
1655085940000|2022-06-13 02:05:40|41683.3|41643.3|41684.5|41644.5|41684.5|41644.5|41683.3|41643.3|1
1655085970000|2022-06-13 02:06:10|41680.6|41640.6|41679.5|41639.5|41680.6|41640.6|41679.5|41639.5|0
1655085980000|2022-06-13 02:06:20|41675.6|41635.6|41675.6|41635.6|41679.5|41639.5|41675.6|41635.6|0
1655085990000|2022-06-13 02:06:30|41679.5|41639.5|41674.4|41634.4|41679.5|41639.5|41673.3|41633.3|2
1655086000000|2022-06-13 02:06:40|41673.3|41633.3|41678.3|41638.3|41678.3|41638.3|41673.3|41633.3|0
1655086010000|2022-06-13 02:06:50|41677.2|41637.2|41678.3|41638.3|41678.3|41638.3|41674.4|41634.4|0
1655086050000|2022-06-13 02:07:30|||||||||1
1655086070000|2022-06-13 02:07:50|41673.3|41633.3|41673.3|41633.3|41673.3|41633.3|41673.3|41633.3|0
1655086080000|2022-06-13 02:08:00|41664.4|41624.4|41660.5|41620.5|41664.4|41624.4|41660.5|41620.5|2
1655086090000|2022-06-13 02:08:10|41669.4|41629.4|41678.3|41638.3|41678.3|41638.3|41669.4|41629.4|0
1655086100000|2022-06-13 02:08:20|41674.4|41634.4|41670.5|41630.5|41674.4|41634.4|41670.5|41630.5|0
1655086120000|2022-06-13 02:08:40|41674.4|41634.4|41674.4|41634.4|41674.4|41634.4|41674.4|41634.4|0
1655086130000|2022-06-13 02:08:50|41670.5|41630.5|41670.5|41630.5|41670.5|41630.5|41670.5|41630.5|0
1655086170000|2022-06-13 02:09:30|41669.4|41629.4|41659.4|41619.4|41669.4|41629.4|41659.4|41619.4|1
1655086200000|2022-06-13 02:10:00|41664.4|41624.4|41664.4|41624.4|41664.4|41624.4|41664.4|41624.4|2
1655086220000|2022-06-13 02:10:20|41669.4|41629.4|41669.4|41629.4|41669.4|41629.4|41669.4|41629.4|0
1655086230000|2022-06-13 02:10:30|41668.3|41628.3|41668.3|41628.3|41668.3|41628.3|41667.2|41627.2|1
1655086240000|2022-06-13 02:10:40|41669.4|41629.4|41668.3|41628.3|41674.4|41634.4|41668.3|41628.3|0
1655086250000|2022-06-13 02:10:50|41664.4|41624.4|41659.4|41619.4|41664.4|41624.4|41659.4|41619.4|0
1655086260000|2022-06-13 02:11:00|||||||||1
1655086290000|2022-06-13 02:11:30|41639.4|41599.4|41640.5|41600.5|41640.5|41600.5|41639.4|41599.4|10
1655086300000|2022-06-13 02:11:40|41639.4|41599.4|41639.4|41599.4|41640.5|41600.5|41639.4|41599.4|0
1655086310000|2022-06-13 02:11:50|41640.5|41600.5|41645.5|41605.5|41645.5|41605.5|41640.5|41600.5|0
1655086320000|2022-06-13 02:12:00|41649.4|41609.4|41650.5|41610.5|41654.4|41614.4|41644.4|41604.4|0
1655086340000|2022-06-13 02:12:20|41654.4|41614.4|41654.4|41614.4|41654.4|41614.4|41654.4|41614.4|0
1655086350000|2022-06-13 02:12:30|41650.5|41610.5|41650.5|41610.5|41654.4|41614.4|41650.5|41610.5|0
1655086470000|2022-06-13 02:14:30|41649.3|41609.3|41649.3|41609.3|41649.3|41609.3|41649.3|41609.3|0
1655086480000|2022-06-13 02:14:40|41650.5|41610.5|41650.5|41610.5|41654.3|41614.3|41650.5|41610.5|0
1655086490000|2022-06-13 02:14:50|41654.3|41614.3|41654.3|41614.3|41654.3|41614.3|41654.3|41614.3|0
1655086500000|2022-06-13 02:15:00|41650.5|41610.5|41650.5|41610.5|41650.5|41610.5|41650.5|41610.5|0
1655086510000|2022-06-13 02:15:10|41654.3|41614.3|41659.3|41619.3|41659.3|41619.3|41654.3|41614.3|1
1655086530000|2022-06-13 02:15:30|41664.3|41624.3|41660.5|41620.5|41664.3|41624.3|41660.5|41620.5|1
1655086560000|2022-06-13 02:16:00|41660.4|41620.4|41673.2|41633.2|41673.2|41633.2|41660.4|41620.4|0
1655086590000|2022-06-13 02:16:30|||||||||2
1655086610000|2022-06-13 02:16:50|||||||||4
1655086760000|2022-06-13 02:19:20|41678.2|41638.2|41680.4|41640.4|41680.4|41640.4|41678.2|41638.2|1
1655086780000|2022-06-13 02:19:40|41674.3|41634.3|41674.3|41634.3|41674.3|41634.3|41674.3|41634.3|0
1655086800000|2022-06-13 02:20:00|41678.2|41638.2|41679.3|41639.3|41679.3|41639.3|41678.2|41638.2|0
1655086810000|2022-06-13 02:20:10|41678.2|41638.2|41674.3|41634.3|41678.2|41638.2|41674.3|41634.3|0
1655086830000|2022-06-13 02:20:30|41673.2|41633.2|41673.2|41633.2|41673.2|41633.2|41673.2|41633.2|0
1655086870000|2022-06-13 02:21:10|41673.1|41633.1|41673.1|41633.1|41673.1|41633.1|41673.1|41633.1|1
1655086890000|2022-06-13 02:21:30|41674.3|41634.3|41678.1|41638.1|41678.1|41638.1|41674.3|41634.3|0
1655086900000|2022-06-13 02:21:40|41679.3|41639.3|41678.1|41638.1|41679.3|41639.3|41678.1|41638.1|0
1655086980000|2022-06-13 02:23:00|41679.2|41639.2|41683.1|41643.1|41683.1|41643.1|41679.2|41639.2|0
1655086990000|2022-06-13 02:23:10|41678.1|41638.1|41678.1|41638.1|41679.2|41639.2|41678.1|41638.1|0
1655087000000|2022-06-13 02:23:20|41673.1|41633.1|41673.1|41633.1|41673.1|41633.1|41673.1|41633.1|8
1655087010000|2022-06-13 02:23:30|||||||||1
1655087040000|2022-06-13 02:24:00|41672|41632|41672|41632|41672|41632|41672|41632|4
1655087050000|2022-06-13 02:24:10|41670.9|41630.9|41657|41617|41670.9|41630.9|41657|41617|1
1655087070000|2022-06-13 02:24:30|41662|41622|41657|41617|41662|41622|41657|41617|2
1655087080000|2022-06-13 02:24:40|41658.1|41618.1|41657|41617|41658.1|41618.1|41657|41617|0
1655087100000|2022-06-13 02:25:00|41665.9|41625.9|41665.9|41625.9|41665.9|41625.9|41665.9|41625.9|0
1655087110000|2022-06-13 02:25:10|41658.1|41618.1|41658.1|41618.1|41658.1|41618.1|41658.1|41618.1|0
1655087120000|2022-06-13 02:25:20|41662|41622|41662|41622|41662|41622|41662|41622|0
1655087140000|2022-06-13 02:25:40|41658.1|41618.1|41662|41622|41662|41622|41657|41617|0
1655087170000|2022-06-13 02:26:10|41660.9|41620.9|41662|41622|41662|41622|41657|41617|0
1655087190000|2022-06-13 02:26:30|41665.8|41625.8|41665.8|41625.8|41665.8|41625.8|41665.8|41625.8|0
1655087200000|2022-06-13 02:26:40|41667|41627|41665.8|41625.8|41667|41627|41665.8|41625.8|0
1655087270000|2022-06-13 02:27:50|41666.9|41626.9|41666.9|41626.9|41666.9|41626.9|41661.9|41621.9|1
1655087280000|2022-06-13 02:28:00|41668.1|41628.1|41668.1|41628.1|41668.1|41628.1|41668.1|41628.1|1
1655087310000|2022-06-13 02:28:30|41666.9|41626.9|41665.8|41625.8|41666.9|41626.9|41665.8|41625.8|0
1655087320000|2022-06-13 02:28:40|41661.9|41621.9|41661.9|41621.9|41661.9|41621.9|41661.9|41621.9|0
1655087370000|2022-06-13 02:29:30|41660.8|41620.8|41661.9|41621.9|41661.9|41621.9|41660.8|41620.8|0
1655087390000|2022-06-13 02:29:50|41663|41623|41663|41623|41663|41623|41661.9|41621.9|0
1655087400000|2022-06-13 02:30:00|41661.9|41621.9|41663|41623|41663|41623|41661.9|41621.9|0
1655087410000|2022-06-13 02:30:10|41661.9|41621.9|41663|41623|41663|41623|41658|41618|0
1655087420000|2022-06-13 02:30:20|41661.9|41621.9|41646.9|41606.9|41661.9|41621.9|41641.9|41601.9|18
1655087430000|2022-06-13 02:30:30|41645.8|41605.8|41645.8|41605.8|41645.8|41605.8|41645.8|41605.8|0
1655087440000|2022-06-13 02:30:40|41640.8|41600.8|41635.8|41595.8|41640.8|41600.8|41635.8|41595.8|8
1655087450000|2022-06-13 02:30:50|41636.9|41596.9|41646.9|41606.9|41646.9|41606.9|41635.8|41595.8|0
1655087460000|2022-06-13 02:31:00|41650.8|41610.8|41655.8|41615.8|41655.8|41615.8|41650.8|41610.8|1
1655087470000|2022-06-13 02:31:10|41651.9|41611.9|41645.8|41605.8|41651.9|41611.9|41645.8|41605.8|0
1655087480000|2022-06-13 02:31:20|41641.9|41601.9|41646.9|41606.9|41646.9|41606.9|41638|41598|0
1655087500000|2022-06-13 02:31:40|41643|41603|41638|41598|41646.9|41606.9|41638|41598|0
1655087510000|2022-06-13 02:31:50|41636.9|41596.9|41636.9|41596.9|41636.9|41596.9|41636.9|41596.9|0
1655087520000|2022-06-13 02:32:00|41638|41598|41638|41598|41638|41598|41638|41598|0
1655087530000|2022-06-13 02:32:10|41636.9|41596.9|41636.9|41596.9|41636.9|41596.9|41636.9|41596.9|1
1655087550000|2022-06-13 02:32:30|41635.8|41595.8|41635.8|41595.8|41635.8|41595.8|41635.8|41595.8|0
1655087560000|2022-06-13 02:32:40|41634.7|41594.7|41641.9|41601.9|41641.9|41601.9|41634.7|41594.7|1
1655087580000|2022-06-13 02:33:00|41636.9|41596.9|41641.9|41601.9|41641.9|41601.9|41636.9|41596.9|0
1655087600000|2022-06-13 02:33:20|41646.9|41606.9|41646.9|41606.9|41646.9|41606.9|41646.9|41606.9|0
1655087610000|2022-06-13 02:33:30|41651.9|41611.9|41651.9|41611.9|41651.9|41611.9|41651.9|41611.9|0
1655087650000|2022-06-13 02:34:10|41655.8|41615.8|41651.9|41611.9|41661.9|41621.9|41651.9|41611.9|0
1655087660000|2022-06-13 02:34:20|41645.8|41605.8|41636.9|41596.9|41645.8|41605.8|41636.9|41596.9|0
1655087680000|2022-06-13 02:34:40|41641.9|41601.9|41641.9|41601.9|41641.9|41601.9|41641.9|41601.9|0
1655087690000|2022-06-13 02:34:50|41638|41598|41635.7|41595.7|41638|41598|41631.9|41591.9|0
1655087700000|2022-06-13 02:35:00|41636.9|41596.9|41631.9|41591.9|41636.9|41596.9|41631.9|41591.9|0
1655087710000|2022-06-13 02:35:10|41635.7|41595.7|41641.9|41601.9|41641.9|41601.9|41635.7|41595.7|0
1655087720000|2022-06-13 02:35:20|41636.9|41596.9|41635.7|41595.7|41636.9|41596.9|41635.7|41595.7|0
1655087760000|2022-06-13 02:36:00|41631.8|41591.8|41630.7|41590.7|41631.8|41591.8|41628|41588|0
1655087770000|2022-06-13 02:36:10|41626.8|41586.8|41626.8|41586.8|41626.8|41586.8|41626.8|41586.8|0
1655087810000|2022-06-13 02:36:50|41630.7|41590.7|41631.8|41591.8|41631.8|41591.8|41626.8|41586.8|0
1655087820000|2022-06-13 02:37:00|41630.7|41590.7|41631.8|41591.8|41635.7|41595.7|41630.7|41590.7|1
1655087830000|2022-06-13 02:37:10|41630.7|41590.7|41626.8|41586.8|41630.7|41590.7|41626.8|41586.8|0
1655087880000|2022-06-13 02:38:00|41622.9|41582.9|41626.8|41586.8|41626.8|41586.8|41622.9|41582.9|8
1655087890000|2022-06-13 02:38:10|41632.9|41592.9|41636.8|41596.8|41636.8|41596.8|41632.9|41592.9|2
1655087900000|2022-06-13 02:38:20|41635.7|41595.7|41635.7|41595.7|41635.7|41595.7|41626.8|41586.8|1
1655087910000|2022-06-13 02:38:30|41631.8|41591.8|41635.7|41595.7|41635.7|41595.7|41631.8|41591.8|0
1655087950000|2022-06-13 02:39:10|41636.8|41596.8|41635.7|41595.7|41636.8|41596.8|41635.7|41595.7|0
1655087990000|2022-06-13 02:39:50|41631.8|41591.8|41635.7|41595.7|41635.7|41595.7|41631.8|41591.8|1
1655088000000|2022-06-13 02:40:00|41626.8|41586.8|41631.8|41591.8|41631.8|41591.8|41626.8|41586.8|3
1655088010000|2022-06-13 02:40:10|41636.8|41596.8|41636.8|41596.8|41636.8|41596.8|41636.8|41596.8|1
1655088040000|2022-06-13 02:40:40|41641.8|41601.8|41645.7|41605.7|41645.7|41605.7|41641.8|41601.8|2
1655088050000|2022-06-13 02:40:50|41646.8|41606.8|41646.8|41606.8|41646.8|41606.8|41646.8|41606.8|0
1655088080000|2022-06-13 02:41:20|41654.5|41614.5|41651.8|41611.8|41655.7|41615.7|41651.8|41611.8|1
1655088090000|2022-06-13 02:41:30|41655.7|41615.7|41661.8|41621.8|41661.8|41621.8|41655.7|41615.7|0
1655088120000|2022-06-13 02:42:00|41665.7|41625.7|41671.8|41631.8|41671.8|41631.8|41665.7|41625.7|1
1655088130000|2022-06-13 02:42:10|41676.8|41636.8|41676.8|41636.8|41676.8|41636.8|41676.8|41636.8|0
1655088150000|2022-06-13 02:42:30|41670.7|41630.7|41666.8|41626.8|41670.7|41630.7|41666.8|41626.8|1
1655088160000|2022-06-13 02:42:40|41671.8|41631.8|41671.8|41631.8|41675.6|41635.6|41667.9|41627.9|1
1655088170000|2022-06-13 02:42:50|41666.8|41626.8|41671.8|41631.8|41672.9|41632.9|41666.8|41626.8|1
1655088180000|2022-06-13 02:43:00|41670.6|41630.6|41666.8|41626.8|41671.8|41631.8|41666.8|41626.8|0
1655088200000|2022-06-13 02:43:20|41671.8|41631.8|41671.8|41631.8|41675.6|41635.6|41671.8|41631.8|0
1655088230000|2022-06-13 02:43:50|41675.6|41635.6|41676.7|41636.7|41677.9|41637.9|41675.6|41635.6|0
1655088240000|2022-06-13 02:44:00|41677.9|41637.9|41681.7|41641.7|41681.7|41641.7|41676.7|41636.7|0
1655088250000|2022-06-13 02:44:10|41691.7|41651.7|41691.7|41651.7|41691.7|41651.7|41691.7|41651.7|0
1655088260000|2022-06-13 02:44:20|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|0
1655088290000|2022-06-13 02:44:50|41691.7|41651.7|41686.7|41646.7|41691.7|41651.7|41686.7|41646.7|0
1655088300000|2022-06-13 02:45:00|41677.9|41637.9|41677.9|41637.9|41685.6|41645.6|41676.7|41636.7|1
1655088310000|2022-06-13 02:45:10|41676.7|41636.7|41676.7|41636.7|41677.9|41637.9|41676.7|41636.7|0
1655088330000|2022-06-13 02:45:30|41675.6|41635.6|41666.7|41626.7|41675.6|41635.6|41666.7|41626.7|0
1655088340000|2022-06-13 02:45:40|41671.7|41631.7|41671.7|41631.7|41671.7|41631.7|41671.7|41631.7|0
1655088390000|2022-06-13 02:46:30|41666.7|41626.7|41666.7|41626.7|41666.7|41626.7|41666.7|41626.7|0
1655088400000|2022-06-13 02:46:40|41671.7|41631.7|41671.7|41631.7|41671.7|41631.7|41666.7|41626.7|0
1655088440000|2022-06-13 02:47:20|41675.6|41635.6|41676.7|41636.7|41676.7|41636.7|41675.6|41635.6|0
1655088450000|2022-06-13 02:47:30|41675.6|41635.6|41671.7|41631.7|41675.6|41635.6|41666.7|41626.7|0
1655088480000|2022-06-13 02:48:00|41670.6|41630.6|41675.6|41635.6|41681.7|41641.7|41666.7|41626.7|1
1655088490000|2022-06-13 02:48:10|41676.7|41636.7|41675.6|41635.6|41677.8|41637.8|41675.6|41635.6|0
1655088500000|2022-06-13 02:48:20|41676.7|41636.7|41675.6|41635.6|41676.7|41636.7|41675.6|41635.6|0
1655088510000|2022-06-13 02:48:30|41676.7|41636.7|41681.7|41641.7|41681.7|41641.7|41676.7|41636.7|0
1655088520000|2022-06-13 02:48:40|41680.6|41640.6|41677.8|41637.8|41680.6|41640.6|41677.8|41637.8|0
1655088530000|2022-06-13 02:48:50|41681.7|41641.7|41691.7|41651.7|41691.7|41651.7|41681.7|41641.7|0
1655088560000|2022-06-13 02:49:20|41690.6|41650.6|41686.7|41646.7|41690.6|41650.6|41686.7|41646.7|0
1655088580000|2022-06-13 02:49:40|41678.9|41638.9|41681.7|41641.7|41681.7|41641.7|41677.8|41637.8|1
1655088600000|2022-06-13 02:50:00|41685.6|41645.6|41675.6|41635.6|41685.6|41645.6|41675.6|41635.6|2
1655088610000|2022-06-13 02:50:10|41671.7|41631.7|41671.7|41631.7|41671.7|41631.7|41671.7|41631.7|0
1655088660000|2022-06-13 02:51:00|41675.5|41635.5|41671.7|41631.7|41681.7|41641.7|41666.7|41626.7|0
1655088670000|2022-06-13 02:51:10|41667.8|41627.8|41671.7|41631.7|41671.7|41631.7|41667.8|41627.8|0
1655088690000|2022-06-13 02:51:30|41675.5|41635.5|41675.5|41635.5|41675.5|41635.5|41675.5|41635.5|0
1655088700000|2022-06-13 02:51:40|41671.7|41631.7|41666.7|41626.7|41671.7|41631.7|41666.7|41626.7|0
1655088710000|2022-06-13 02:51:50|41670.5|41630.5|41666.7|41626.7|41671.7|41631.7|41666.7|41626.7|0
1655088720000|2022-06-13 02:52:00|41666.6|41626.6|41666.6|41626.6|41666.6|41626.6|41666.6|41626.6|0
1655088740000|2022-06-13 02:52:20|41671.6|41631.6|41671.6|41631.6|41671.6|41631.6|41671.6|41631.6|0
1655088760000|2022-06-13 02:52:40|41670.5|41630.5|41666.6|41626.6|41670.5|41630.5|41666.6|41626.6|0
1655088770000|2022-06-13 02:52:50|41671.6|41631.6|41666.6|41626.6|41671.6|41631.6|41666.6|41626.6|0
1655088780000|2022-06-13 02:53:00|41661.6|41621.6|41671.6|41631.6|41671.6|41631.6|41661.6|41621.6|1
1655088790000|2022-06-13 02:53:10|41670.5|41630.5|41671.6|41631.6|41671.6|41631.6|41670.5|41630.5|0
1655088810000|2022-06-13 02:53:30|41661.6|41621.6|41661.6|41621.6|41661.6|41621.6|41661.6|41621.6|0
1655088840000|2022-06-13 02:54:00|41656.6|41616.6|41651.6|41611.6|41656.6|41616.6|41651.6|41611.6|0
1655088850000|2022-06-13 02:54:10|41650.5|41610.5|41655.5|41615.5|41655.5|41615.5|41647.7|41607.7|0
1655088880000|2022-06-13 02:54:40|41657.7|41617.7|41657.7|41617.7|41657.7|41617.7|41657.7|41617.7|0
1655088900000|2022-06-13 02:55:00|41661.6|41621.6|41661.6|41621.6|41661.6|41621.6|41661.6|41621.6|0
1655088910000|2022-06-13 02:55:10|41666.6|41626.6|41666.6|41626.6|41666.6|41626.6|41666.6|41626.6|0
1655088930000|2022-06-13 02:55:30|41670.5|41630.5|41676.6|41636.6|41680.5|41640.5|41670.5|41630.5|5
1655088940000|2022-06-13 02:55:40|41672.7|41632.7|41671.6|41631.6|41672.7|41632.7|41671.6|41631.6|0
1655088960000|2022-06-13 02:56:00|41681.6|41641.6|41681.6|41641.6|41681.6|41641.6|41681.6|41641.6|1
1655088980000|2022-06-13 02:56:20|41691.6|41651.6|41691.6|41651.6|41691.6|41651.6|41691.6|41651.6|0
1655088990000|2022-06-13 02:56:30|41682.7|41642.7|41681.6|41641.6|41682.7|41642.7|41681.6|41641.6|0
1655089030000|2022-06-13 02:57:10|41671.6|41631.6|41671.6|41631.6|41676.6|41636.6|41671.6|41631.6|0
1655089060000|2022-06-13 02:57:40|41675.5|41635.5|41690.5|41650.5|41690.5|41650.5|41675.5|41635.5|0
1655089070000|2022-06-13 02:57:50|41677.7|41637.7|41681.6|41641.6|41681.6|41641.6|41677.7|41637.7|0
1655089090000|2022-06-13 02:58:10|41677.7|41637.7|41677.7|41637.7|41677.7|41637.7|41677.7|41637.7|0
1655089110000|2022-06-13 02:58:30|41681.6|41641.6|41681.6|41641.6|41681.6|41641.6|41681.6|41641.6|0
1655089140000|2022-06-13 02:59:00|41676.6|41636.6|41675.4|41635.4|41676.6|41636.6|41675.4|41635.4|0
1655089150000|2022-06-13 02:59:10|41671.6|41631.6|41671.6|41631.6|41671.6|41631.6|41671.6|41631.6|0
1655089160000|2022-06-13 02:59:20|41677.7|41637.7|41677.7|41637.7|41677.7|41637.7|41677.7|41637.7|0
1655089170000|2022-06-13 02:59:30|41681.6|41641.6|41681.6|41641.6|41681.6|41641.6|41681.6|41641.6|0
1655089200000|2022-06-13 03:00:00|41680.4|41640.4|41671.5|41631.5|41680.4|41640.4|41671.5|41631.5|0
1655089220000|2022-06-13 03:00:20|41666.5|41626.5|41665.4|41625.4|41666.5|41626.5|41665.4|41625.4|0
1655089240000|2022-06-13 03:00:40|41666.5|41626.5|41666.5|41626.5|41666.5|41626.5|41666.5|41626.5|0
1655089250000|2022-06-13 03:00:50|41656.5|41616.5|41661.5|41621.5|41661.5|41621.5|41656.5|41616.5|1
1655089280000|2022-06-13 03:01:20|41667.6|41627.6|41671.5|41631.5|41671.5|41631.5|41667.6|41627.6|0
1655089330000|2022-06-13 03:02:10|41666.5|41626.5|41665.4|41625.4|41666.5|41626.5|41665.4|41625.4|0
1655089340000|2022-06-13 03:02:20|41661.5|41621.5|41661.5|41621.5|41661.5|41621.5|41660.4|41620.4|0
1655089400000|2022-06-13 03:03:20|41665.4|41625.4|41671.5|41631.5|41671.5|41631.5|41665.4|41625.4|0
1655089430000|2022-06-13 03:03:50|41676.5|41636.5|41675.4|41635.4|41676.5|41636.5|41675.4|41635.4|0
1655089440000|2022-06-13 03:04:00|41671.5|41631.5|41671.5|41631.5|41671.5|41631.5|41671.5|41631.5|0
1655089510000|2022-06-13 03:05:10|41675.4|41635.4|41675.4|41635.4|41675.4|41635.4|41675.4|41635.4|0
1655089520000|2022-06-13 03:05:20|41666.5|41626.5|41665.4|41625.4|41666.5|41626.5|41665.4|41625.4|0
1655089530000|2022-06-13 03:05:30|41671.5|41631.5|41671.5|41631.5|41671.5|41631.5|41671.5|41631.5|0
1655089540000|2022-06-13 03:05:40|41670.4|41630.4|41671.5|41631.5|41671.5|41631.5|41670.4|41630.4|1
1655089550000|2022-06-13 03:05:50|41666.5|41626.5|41665.4|41625.4|41670.4|41630.4|41661.5|41621.5|0
1655089570000|2022-06-13 03:06:10|41661.5|41621.5|41641.5|41601.5|41661.5|41621.5|41641.5|41601.5|4
1655089580000|2022-06-13 03:06:20|41651.5|41611.5|41651.5|41611.5|41655.4|41615.4|41651.5|41611.5|0
1655089590000|2022-06-13 03:06:30|41650.4|41610.4|41651.5|41611.5|41651.5|41611.5|41650.4|41610.4|0
1655089600000|2022-06-13 03:06:40|41660.4|41620.4|41660.4|41620.4|41660.4|41620.4|41660.4|41620.4|0
1655089610000|2022-06-13 03:06:50|41661.5|41621.5|41660.4|41620.4|41661.5|41621.5|41660.4|41620.4|0
1655089620000|2022-06-13 03:07:00|41660.3|41620.3|41661.5|41621.5|41665.3|41625.3|41660.3|41620.3|0
1655089670000|2022-06-13 03:07:50|41666.5|41626.5|41665.3|41625.3|41666.5|41626.5|41665.3|41625.3|0
1655089750000|2022-06-13 03:09:10|41661.4|41621.4|41655.3|41615.3|41661.4|41621.4|41655.3|41615.3|0
1655089760000|2022-06-13 03:09:20|41651.4|41611.4|41651.4|41611.4|41651.4|41611.4|41651.4|41611.4|0
1655089770000|2022-06-13 03:09:30|41645.3|41605.3|41646.4|41606.4|41646.4|41606.4|41645.3|41605.3|0
1655089780000|2022-06-13 03:09:40|41641.4|41601.4|41651.4|41611.4|41651.4|41611.4|41640.3|41600.3|0
1655089790000|2022-06-13 03:09:50|41650.3|41610.3|41641.4|41601.4|41650.3|41610.3|41641.4|41601.4|0
1655089800000|2022-06-13 03:10:00|41635.3|41595.3|41635.3|41595.3|41635.3|41595.3|41635.3|41595.3|3
1655089810000|2022-06-13 03:10:10|41641.4|41601.4|41641.4|41601.4|41641.4|41601.4|41641.4|41601.4|0
1655089820000|2022-06-13 03:10:20|41636.4|41596.4|41641.4|41601.4|41641.4|41601.4|41636.4|41596.4|1
1655089860000|2022-06-13 03:11:00|41642.5|41602.5|41657.5|41617.5|41657.5|41617.5|41642.5|41602.5|0
1655089870000|2022-06-13 03:11:10|41661.4|41621.4|41651.4|41611.4|41661.4|41621.4|41651.4|41611.4|0
1655089920000|2022-06-13 03:12:00|41650.3|41610.3|41641.4|41601.4|41650.3|41610.3|41641.4|41601.4|0
1655089930000|2022-06-13 03:12:10|41642.5|41602.5|41651.4|41611.4|41651.4|41611.4|41642.5|41602.5|0
1655089970000|2022-06-13 03:12:50|41650.3|41610.3|41646.4|41606.4|41650.3|41610.3|41641.4|41601.4|0
1655089980000|2022-06-13 03:13:00|41641.4|41601.4|41641.4|41601.4|41641.4|41601.4|41641.4|41601.4|2
1655090040000|2022-06-13 03:14:00|41640.3|41600.3|41635.3|41595.3|41640.3|41600.3|41635.3|41595.3|0
1655090050000|2022-06-13 03:14:10|41631.4|41591.4|41641.4|41601.4|41641.4|41601.4|41631.4|41591.4|0
1655090060000|2022-06-13 03:14:20|41640.3|41600.3|41640.3|41600.3|41640.3|41600.3|41640.3|41600.3|0
1655090070000|2022-06-13 03:14:30|41635.3|41595.3|41640.3|41600.3|41640.3|41600.3|41635.3|41595.3|0
1655090080000|2022-06-13 03:14:40|41641.4|41601.4|41641.4|41601.4|41641.4|41601.4|41641.4|41601.4|0
1655090090000|2022-06-13 03:14:50|41640.3|41600.3|41640.3|41600.3|41640.3|41600.3|41640.3|41600.3|0
1655090100000|2022-06-13 03:15:00|41639.1|41599.1|41631.4|41591.4|41639.1|41599.1|41631.4|41591.4|0
1655090120000|2022-06-13 03:15:20|41633.6|41593.6|41640.2|41600.2|41640.2|41600.2|41633.6|41593.6|0
1655090140000|2022-06-13 03:15:40|41635.2|41595.2|41631.4|41591.4|41635.2|41595.2|41631.4|41591.4|0
1655090150000|2022-06-13 03:15:50|41626.4|41586.4|41611.4|41571.4|41630.2|41590.2|41611.4|41571.4|2
1655090170000|2022-06-13 03:16:10|41611.3|41571.3|41611.3|41571.3|41611.3|41571.3|41611.3|41571.3|0
1655090180000|2022-06-13 03:16:20|41621.3|41581.3|41621.3|41581.3|41621.3|41581.3|41621.3|41581.3|0
1655090200000|2022-06-13 03:16:40|41613.6|41573.6|41611.3|41571.3|41613.6|41573.6|41611.3|41571.3|0
1655090250000|2022-06-13 03:17:30|41601.3|41561.3|41592.4|41552.4|41601.3|41561.3|41592.4|41552.4|2
1655090260000|2022-06-13 03:17:40|41591.3|41551.3|41591.3|41551.3|41601.3|41561.3|41591.3|41551.3|0
1655090290000|2022-06-13 03:18:10|41593.6|41553.6|41591.3|41551.3|41601.3|41561.3|41585.2|41545.2|0
1655090300000|2022-06-13 03:18:20|41585.2|41545.2|41581.3|41541.3|41586.3|41546.3|41571.3|41531.3|8
1655090310000|2022-06-13 03:18:30|41585.2|41545.2|41587.4|41547.4|41587.4|41547.4|41585.2|41545.2|2
1655090320000|2022-06-13 03:18:40|41591.3|41551.3|41581.3|41541.3|41591.3|41551.3|41581.3|41541.3|0
1655090330000|2022-06-13 03:18:50|41580.2|41540.2|41581.3|41541.3|41581.3|41541.3|41575.2|41535.2|0
1655090350000|2022-06-13 03:19:10|41590.2|41550.2|41575.2|41535.2|41591.3|41551.3|41571.3|41531.3|4
1655090360000|2022-06-13 03:19:20|41561.3|41521.3|41580.2|41540.2|41580.2|41540.2|41561.3|41521.3|1
1655090370000|2022-06-13 03:19:30|41575.2|41535.2|41581.3|41541.3|41581.3|41541.3|41575.2|41535.2|2
1655090390000|2022-06-13 03:19:50|41586.3|41546.3|41581.3|41541.3|41586.3|41546.3|41580.2|41540.2|0
1655090400000|2022-06-13 03:20:00|41580.2|41540.2|41586.3|41546.3|41586.3|41546.3|41572.4|41532.4|0
1655090420000|2022-06-13 03:20:20|41585.2|41545.2|41580.2|41540.2|41585.2|41545.2|41580.2|41540.2|0
1655090430000|2022-06-13 03:20:30|41581.3|41541.3|41586.3|41546.3|41586.3|41546.3|41581.3|41541.3|0
1655090460000|2022-06-13 03:21:00|41585.2|41545.2|41586.3|41546.3|41586.3|41546.3|41581.3|41541.3|0
1655090470000|2022-06-13 03:21:10|41587.4|41547.4|41587.4|41547.4|41587.4|41547.4|41587.4|41547.4|1
1655090480000|2022-06-13 03:21:20|41595.2|41555.2|41595.2|41555.2|41599.1|41559.1|41595.2|41555.2|0
1655090490000|2022-06-13 03:21:30|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|0
1655090500000|2022-06-13 03:21:40|41595.2|41555.2|41586.3|41546.3|41595.2|41555.2|41586.3|41546.3|0
1655090510000|2022-06-13 03:21:50|41601.3|41561.3|41601.3|41561.3|41601.3|41561.3|41601.3|41561.3|3
1655090520000|2022-06-13 03:22:00|41591.3|41551.3|41591.3|41551.3|41591.3|41551.3|41591.3|41551.3|2
1655090530000|2022-06-13 03:22:10|41600.2|41560.2|41601.3|41561.3|41601.3|41561.3|41600.2|41560.2|0
1655090540000|2022-06-13 03:22:20|41605.2|41565.2|41601.3|41561.3|41606.3|41566.3|41601.3|41561.3|0
1655090550000|2022-06-13 03:22:30|41600.2|41560.2|41591.3|41551.3|41600.2|41560.2|41591.3|41551.3|0
1655090560000|2022-06-13 03:22:40|41587.4|41547.4|41591.3|41551.3|41591.3|41551.3|41586.3|41546.3|0
1655090570000|2022-06-13 03:22:50|41590.2|41550.2|41581.3|41541.3|41591.3|41551.3|41581.3|41541.3|0
1655090580000|2022-06-13 03:23:00|41582.4|41542.4|41581.3|41541.3|41582.4|41542.4|41581.3|41541.3|0
1655090590000|2022-06-13 03:23:10|41582.4|41542.4|41591.3|41551.3|41591.3|41551.3|41581.3|41541.3|0
1655090610000|2022-06-13 03:23:30|41595.1|41555.1|41591.3|41551.3|41596.3|41556.3|41591.3|41551.3|0
1655090620000|2022-06-13 03:23:40|41595.1|41555.1|41599|41559|41601.3|41561.3|41595.1|41555.1|0
1655090630000|2022-06-13 03:23:50|41595.1|41555.1|41590.1|41550.1|41595.1|41555.1|41590.1|41550.1|0
1655090640000|2022-06-13 03:24:00|41586.3|41546.3|41587.4|41547.4|41591.3|41551.3|41586.3|41546.3|0
1655090650000|2022-06-13 03:24:10|41591.3|41551.3|41591.3|41551.3|41591.3|41551.3|41591.3|41551.3|0
1655090660000|2022-06-13 03:24:20|41591.2|41551.2|41591.2|41551.2|41591.2|41551.2|41591.2|41551.2|0
1655090670000|2022-06-13 03:24:30|41600.1|41560.1|41601.2|41561.2|41601.2|41561.2|41600.1|41560.1|0
1655090680000|2022-06-13 03:24:40|41600.1|41560.1|41596.2|41556.2|41600.1|41560.1|41596.2|41556.2|0
1655090690000|2022-06-13 03:24:50|41595.1|41555.1|41600.1|41560.1|41600.1|41560.1|41595.1|41555.1|0
1655090700000|2022-06-13 03:25:00|41601.2|41561.2|41600.1|41560.1|41601.2|41561.2|41595.1|41555.1|0
1655090720000|2022-06-13 03:25:20|41595.1|41555.1|41595.1|41555.1|41595.1|41555.1|41595.1|41555.1|0
1655090740000|2022-06-13 03:25:40|41591.2|41551.2|41591.2|41551.2|41591.2|41551.2|41587.3|41547.3|0
1655090750000|2022-06-13 03:25:50|41587.3|41547.3|41591.2|41551.2|41591.2|41551.2|41587.3|41547.3|0
1655090780000|2022-06-13 03:26:20|41601.2|41561.2|41601.2|41561.2|41601.2|41561.2|41601.2|41561.2|0
1655090790000|2022-06-13 03:26:30|41600.1|41560.1|41601.2|41561.2|41601.2|41561.2|41600.1|41560.1|0
1655090820000|2022-06-13 03:27:00|41600.1|41560.1|41601.2|41561.2|41601.2|41561.2|41600.1|41560.1|0
1655090830000|2022-06-13 03:27:10|41600.1|41560.1|41595.1|41555.1|41600.1|41560.1|41595.1|41555.1|0
1655090840000|2022-06-13 03:27:20|41600.1|41560.1|41595.1|41555.1|41600.1|41560.1|41595.1|41555.1|0
1655090850000|2022-06-13 03:27:30|41591.2|41551.2|41600.1|41560.1|41600.1|41560.1|41591.2|41551.2|1
1655090860000|2022-06-13 03:27:40|41601.2|41561.2|41601.2|41561.2|41601.2|41561.2|41601.2|41561.2|0
1655090880000|2022-06-13 03:28:00|41595.1|41555.1|41595.1|41555.1|41595.1|41555.1|41595.1|41555.1|3
1655090890000|2022-06-13 03:28:10|||||||||1
1655090900000|2022-06-13 03:28:20|41599|41559|41601.2|41561.2|41601.2|41561.2|41599|41559|1
1655090910000|2022-06-13 03:28:30|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|0
1655090940000|2022-06-13 03:29:00|41596.2|41556.2|41591.2|41551.2|41596.2|41556.2|41591.2|41551.2|0
1655090950000|2022-06-13 03:29:10|41599|41559|41595.1|41555.1|41601.2|41561.2|41595.1|41555.1|0
1655090970000|2022-06-13 03:29:30|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|0
1655090980000|2022-06-13 03:29:40|41599|41559|41600.1|41560.1|41601.2|41561.2|41599|41559|0
1655090990000|2022-06-13 03:29:50|41595.1|41555.1|41601.2|41561.2|41601.2|41561.2|41595.1|41555.1|0
1655091000000|2022-06-13 03:30:00|41595.1|41555.1|41595.1|41555.1|41595.1|41555.1|41595.1|41555.1|3
1655091030000|2022-06-13 03:30:30|41601.2|41561.2|41596.2|41556.2|41601.2|41561.2|41596.2|41556.2|0
1655091040000|2022-06-13 03:30:40|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|0
1655091060000|2022-06-13 03:31:00|41598.9|41558.9|41595.1|41555.1|41598.9|41558.9|41595.1|41555.1|0
1655091090000|2022-06-13 03:31:30|41595|41555|41595|41555|41595|41555|41595|41555|0
1655091100000|2022-06-13 03:31:40|41587.3|41547.3|41595|41555|41595|41555|41587.3|41547.3|1
1655091130000|2022-06-13 03:32:10|41600|41560|41601.2|41561.2|41601.2|41561.2|41600|41560|0
1655091150000|2022-06-13 03:32:30|41601.1|41561.1|41601.1|41561.1|41601.1|41561.1|41601.1|41561.1|0
1655091180000|2022-06-13 03:33:00|41600|41560|41600|41560|41600|41560|41600|41560|0
1655091210000|2022-06-13 03:33:30|41601.1|41561.1|41600|41560|41601.1|41561.1|41600|41560|0
1655091240000|2022-06-13 03:34:00|41605|41565|41605|41565|41605|41565|41605|41565|0
1655091270000|2022-06-13 03:34:30|41603.9|41563.9|41600|41560|41603.9|41563.9|41600|41560|0
1655091300000|2022-06-13 03:35:00|41605|41565|41591.1|41551.1|41605|41565|41591.1|41551.1|1
1655091340000|2022-06-13 03:35:40|41595|41555|41595|41555|41596.1|41556.1|41595|41555|0
1655091360000|2022-06-13 03:36:00|41596.1|41556.1|41598.9|41558.9|41598.9|41558.9|41596.1|41556.1|0
1655091370000|2022-06-13 03:36:10|41600|41560|41600|41560|41600|41560|41595|41555|0
1655091390000|2022-06-13 03:36:30|41595|41555|41595|41555|41595|41555|41595|41555|0
1655091430000|2022-06-13 03:37:10|41600|41560|41595|41555|41600|41560|41595|41555|0
1655091510000|2022-06-13 03:38:30|41600|41560|41596.1|41556.1|41600|41560|41595|41555|0
1655091530000|2022-06-13 03:38:50|41595|41555|41596.1|41556.1|41596.1|41556.1|41595|41555|0
1655091540000|2022-06-13 03:39:00|41595|41555|41595|41555|41595|41555|41595|41555|0
1655091550000|2022-06-13 03:39:10|41596.1|41556.1|41596.1|41556.1|41596.1|41556.1|41595|41555|0
1655091580000|2022-06-13 03:39:40|41599.9|41559.9|41594.9|41554.9|41599.9|41559.9|41594.9|41554.9|0
1655091600000|2022-06-13 03:40:00|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|1
1655091660000|2022-06-13 03:41:00|41586|41546|41586|41546|41586|41546|41584.9|41544.9|0
1655091680000|2022-06-13 03:41:20|41584.9|41544.9|41584.9|41544.9|41586|41546|41584.9|41544.9|0
1655091690000|2022-06-13 03:41:30|41586|41546|41586|41546|41586|41546|41586|41546|0
1655091700000|2022-06-13 03:41:40|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|0
1655091740000|2022-06-13 03:42:20|41586|41546|41589.9|41549.9|41589.9|41549.9|41586|41546|0
1655091810000|2022-06-13 03:43:30|41594.9|41554.9|41594.9|41554.9|41594.9|41554.9|41594.9|41554.9|0
1655091850000|2022-06-13 03:44:10|41599.9|41559.9|41604.9|41564.9|41604.9|41564.9|41599.9|41559.9|1
1655091870000|2022-06-13 03:44:30|41601|41561|41604.9|41564.9|41604.9|41564.9|41601|41561|0
1655091880000|2022-06-13 03:44:40|41606|41566|41604.9|41564.9|41606|41566|41604.9|41564.9|0
1655091900000|2022-06-13 03:45:00|41603.8|41563.8|41604.9|41564.9|41604.9|41564.9|41599.9|41559.9|0
1655091940000|2022-06-13 03:45:40|41599.9|41559.9|41604.9|41564.9|41604.9|41564.9|41599.9|41559.9|0
1655091990000|2022-06-13 03:46:30|41606|41566|41611|41571|41611|41571|41606|41566|0
1655092000000|2022-06-13 03:46:40|41614.9|41574.9|41598.7|41558.7|41616|41576|41598.7|41558.7|10
1655092020000|2022-06-13 03:47:00|41594.9|41554.9|41604.9|41564.9|41604.9|41564.9|41594.9|41554.9|0
1655092030000|2022-06-13 03:47:10|41609.9|41569.9|41606|41566|41609.9|41569.9|41606|41566|0
1655092040000|2022-06-13 03:47:20|41609.9|41569.9|41609.9|41569.9|41609.9|41569.9|41609.9|41569.9|0
1655092050000|2022-06-13 03:47:30|41609.8|41569.8|41604.8|41564.8|41609.8|41569.8|41604.8|41564.8|2
1655092080000|2022-06-13 03:48:00|41599.8|41559.8|41604.8|41564.8|41604.8|41564.8|41599.8|41559.8|0
1655092120000|2022-06-13 03:48:40|41600.9|41560.9|41600.9|41560.9|41600.9|41560.9|41600.9|41560.9|0
1655092140000|2022-06-13 03:49:00|41604.8|41564.8|41604.8|41564.8|41604.8|41564.8|41604.8|41564.8|0
1655092200000|2022-06-13 03:50:00|41600.9|41560.9|41600.9|41560.9|41600.9|41560.9|41600.9|41560.9|0
1655092220000|2022-06-13 03:50:20|41604.8|41564.8|41604.8|41564.8|41604.8|41564.8|41600.9|41560.9|0
1655092280000|2022-06-13 03:51:20|41600.9|41560.9|41604.8|41564.8|41604.8|41564.8|41600.9|41560.9|0
1655092350000|2022-06-13 03:52:30|41605.9|41565.9|41604.8|41564.8|41605.9|41565.9|41604.8|41564.8|0
1655092540000|2022-06-13 03:55:40|41604.7|41564.7|41604.7|41564.7|41604.7|41564.7|41604.7|41564.7|0
1655092550000|2022-06-13 03:55:50|41600.9|41560.9|41604.7|41564.7|41604.7|41564.7|41600.9|41560.9|0
1655092560000|2022-06-13 03:56:00|41600.9|41560.9|41600.9|41560.9|41600.9|41560.9|41600.9|41560.9|0
1655092570000|2022-06-13 03:56:10|41604.7|41564.7|41604.7|41564.7|41604.7|41564.7|41604.7|41564.7|0
1655092610000|2022-06-13 03:56:50|41599.7|41559.7|41594.7|41554.7|41599.7|41559.7|41594.7|41554.7|0
1655092640000|2022-06-13 03:57:20|41595.8|41555.8|41595.8|41555.8|41595.8|41555.8|41595.8|41555.8|0
1655092650000|2022-06-13 03:57:30|41594.7|41554.7|41594.7|41554.7|41594.7|41554.7|41594.7|41554.7|0
1655092670000|2022-06-13 03:57:50|41615.8|41575.8|41615.8|41575.8|41615.8|41575.8|41615.8|41575.8|4
1655092680000|2022-06-13 03:58:00|41611.9|41571.9|41606.9|41566.9|41611.9|41571.9|41606.9|41566.9|2
1655092690000|2022-06-13 03:58:10|41610.8|41570.8|41605.8|41565.8|41610.8|41570.8|41605.8|41565.8|0
1655092710000|2022-06-13 03:58:30|41606.9|41566.9|41610.8|41570.8|41610.8|41570.8|41605.8|41565.8|0
1655092720000|2022-06-13 03:58:40|41605.8|41565.8|41609.7|41569.7|41609.7|41569.7|41605.8|41565.8|0
1655092730000|2022-06-13 03:58:50|41610.8|41570.8|41605.8|41565.8|41610.8|41570.8|41605.8|41565.8|0
1655092740000|2022-06-13 03:59:00|41609.7|41569.7|41610.8|41570.8|41610.8|41570.8|41609.7|41569.7|0
1655092760000|2022-06-13 03:59:20|41605.8|41565.8|41605.8|41565.8|41605.8|41565.8|41605.8|41565.8|0
1655092770000|2022-06-13 03:59:30|41610.8|41570.8|41610.8|41570.8|41610.8|41570.8|41610.8|41570.8|0
1655092780000|2022-06-13 03:59:40|41609.7|41569.7|41605.8|41565.8|41609.7|41569.7|41605.8|41565.8|0
1655092800000|2022-06-13 04:00:00|41604.7|41564.7|41604.7|41564.7|41604.7|41564.7|41604.7|41564.7|1
1655092830000|2022-06-13 04:00:30|41600.8|41560.8|41604.7|41564.7|41604.7|41564.7|41600.8|41560.8|0
1655092840000|2022-06-13 04:00:40|41600.8|41560.8|41600.8|41560.8|41600.8|41560.8|41600.8|41560.8|0
1655092850000|2022-06-13 04:00:50|41604.7|41564.7|41615.8|41575.8|41615.8|41575.8|41604.7|41564.7|1
1655092870000|2022-06-13 04:01:10|41625.8|41585.8|41625.8|41585.8|41625.8|41585.8|41625.8|41585.8|0
1655092980000|2022-06-13 04:03:00|41610.8|41570.8|41614.7|41574.7|41615.8|41575.8|41610.8|41570.8|2
1655093020000|2022-06-13 04:03:40|41614.6|41574.6|41614.6|41574.6|41614.6|41574.6|41614.6|41574.6|0
1655093040000|2022-06-13 04:04:00|41610.8|41570.8|41606.9|41566.9|41610.8|41570.8|41606.9|41566.9|0
1655093050000|2022-06-13 04:04:10|41614.6|41574.6|41614.6|41574.6|41615.8|41575.8|41614.6|41574.6|0
1655093080000|2022-06-13 04:04:40|41615.8|41575.8|41614.6|41574.6|41615.8|41575.8|41610.7|41570.7|0
1655093110000|2022-06-13 04:05:10|41610.7|41570.7|41614.6|41574.6|41615.7|41575.7|41610.7|41570.7|0
1655093130000|2022-06-13 04:05:30|41610.7|41570.7|41614.6|41574.6|41614.6|41574.6|41610.7|41570.7|0
1655093160000|2022-06-13 04:06:00|41615.7|41575.7|41624.6|41584.6|41624.6|41584.6|41615.7|41575.7|1
1655093210000|2022-06-13 04:06:50|41620.7|41580.7|41620.7|41580.7|41620.7|41580.7|41620.7|41580.7|0
1655093220000|2022-06-13 04:07:00|41624.6|41584.6|41624.6|41584.6|41624.6|41584.6|41624.6|41584.6|0
1655093230000|2022-06-13 04:07:10|41620.7|41580.7|41624.6|41584.6|41624.6|41584.6|41620.7|41580.7|0
1655093320000|2022-06-13 04:08:40|41623.5|41583.5|41624.6|41584.6|41624.6|41584.6|41623.5|41583.5|2
1655093430000|2022-06-13 04:10:30|41623.5|41583.5|41624.6|41584.6|41624.6|41584.6|41619.6|41579.6|0
1655093510000|2022-06-13 04:11:50|41624.5|41584.5|41644.5|41604.5|41644.5|41604.5|41624.5|41584.5|13
1655093540000|2022-06-13 04:12:20|41645.7|41605.7|41654.5|41614.5|41655.7|41615.7|41645.7|41605.7|3
1655093550000|2022-06-13 04:12:30|41655.7|41615.7|41654.5|41614.5|41655.7|41615.7|41650.7|41610.7|0
1655093560000|2022-06-13 04:12:40|41653.4|41613.4|41645.7|41605.7|41653.4|41613.4|41645.7|41605.7|0
1655093570000|2022-06-13 04:12:50|41645.6|41605.6|41645.6|41605.6|41645.6|41605.6|41645.6|41605.6|0
1655093580000|2022-06-13 04:13:00|41655.6|41615.6|41655.6|41615.6|41655.6|41615.6|41655.6|41615.6|13
1655093600000|2022-06-13 04:13:20|41656.8|41616.8|41664.5|41624.5|41664.5|41624.5|41656.8|41616.8|0
1655093630000|2022-06-13 04:13:50|41660.6|41620.6|41660.6|41620.6|41660.6|41620.6|41660.6|41620.6|0
1655093690000|2022-06-13 04:14:50|41659.5|41619.5|41660.6|41620.6|41660.6|41620.6|41659.5|41619.5|0
1655093700000|2022-06-13 04:15:00|41659.5|41619.5|41655.6|41615.6|41659.5|41619.5|41655.6|41615.6|1
1655093730000|2022-06-13 04:15:30|41645.6|41605.6|41634.5|41594.5|41645.6|41605.6|41634.5|41594.5|7
1655093760000|2022-06-13 04:16:00|41630.6|41590.6|41630.6|41590.6|41630.6|41590.6|41630.6|41590.6|0
1655093880000|2022-06-13 04:18:00|41626.7|41586.7|41614.5|41574.5|41626.7|41586.7|41614.5|41574.5|0
1655093970000|2022-06-13 04:19:30|41610.6|41570.6|41614.5|41574.5|41614.5|41574.5|41610.6|41570.6|0
1655094000000|2022-06-13 04:20:00|41614.4|41574.4|41624.4|41584.4|41625.6|41585.6|41614.4|41574.4|0
1655094010000|2022-06-13 04:20:10|41623.3|41583.3|41614.4|41574.4|41623.3|41583.3|41614.4|41574.4|0
1655094020000|2022-06-13 04:20:20|41613.3|41573.3|41616.7|41576.7|41616.7|41576.7|41613.3|41573.3|1
1655094030000|2022-06-13 04:20:30|41620.6|41580.6|41620.6|41580.6|41620.6|41580.6|41620.6|41580.6|0
1655094050000|2022-06-13 04:20:50|41616.7|41576.7|41616.7|41576.7|41616.7|41576.7|41616.7|41576.7|0
1655094070000|2022-06-13 04:21:10|41624.4|41584.4|41620.5|41580.5|41624.4|41584.4|41620.5|41580.5|0
1655094100000|2022-06-13 04:21:40|41624.4|41584.4|41620.5|41580.5|41624.4|41584.4|41620.5|41580.5|0
1655094110000|2022-06-13 04:21:50|41614.4|41574.4|41614.4|41574.4|41614.4|41574.4|41614.4|41574.4|0
1655094140000|2022-06-13 04:22:20|41615.5|41575.5|41614.4|41574.4|41615.5|41575.5|41614.4|41574.4|0
1655094150000|2022-06-13 04:22:30|41616.6|41576.6|41616.6|41576.6|41620.5|41580.5|41616.6|41576.6|0
1655094170000|2022-06-13 04:22:50|41620.5|41580.5|41620.5|41580.5|41620.5|41580.5|41620.5|41580.5|0
1655094180000|2022-06-13 04:23:00|41616.6|41576.6|41616.6|41576.6|41616.6|41576.6|41616.6|41576.6|0
1655094190000|2022-06-13 04:23:10|41620.5|41580.5|41620.5|41580.5|41620.5|41580.5|41620.5|41580.5|0
1655094220000|2022-06-13 04:23:40|41619.4|41579.4|41614.4|41574.4|41619.4|41579.4|41614.4|41574.4|0
1655094250000|2022-06-13 04:24:10|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|0
1655094260000|2022-06-13 04:24:20|41614.4|41574.4|41614.4|41574.4|41614.4|41574.4|41614.4|41574.4|0
1655094290000|2022-06-13 04:24:50|41615.5|41575.5|41614.4|41574.4|41615.5|41575.5|41614.4|41574.4|0
1655094300000|2022-06-13 04:25:00|41615.5|41575.5|41614.4|41574.4|41616.6|41576.6|41614.4|41574.4|0
1655094330000|2022-06-13 04:25:30|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|0
1655094360000|2022-06-13 04:26:00|41606.6|41566.6|41606.6|41566.6|41606.6|41566.6|41605.5|41565.5|0
1655094420000|2022-06-13 04:27:00|41610.5|41570.5|41606.6|41566.6|41610.5|41570.5|41606.6|41566.6|0
1655094440000|2022-06-13 04:27:20|41614.4|41574.4|41614.4|41574.4|41614.4|41574.4|41614.4|41574.4|0
1655094460000|2022-06-13 04:27:40|41610.5|41570.5|41606.6|41566.6|41610.5|41570.5|41606.6|41566.6|0
1655094500000|2022-06-13 04:28:20|41610.5|41570.5|41606.6|41566.6|41610.5|41570.5|41606.6|41566.6|0
1655094530000|2022-06-13 04:28:50|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|0
1655094540000|2022-06-13 04:29:00|41610.4|41570.4|41606.6|41566.6|41610.4|41570.4|41606.6|41566.6|0
1655094580000|2022-06-13 04:29:40|41604.3|41564.3|41570.4|41530.4|41604.3|41564.3|41566.6|41526.6|0
1655094590000|2022-06-13 04:29:50|41571.5|41531.5|41575.4|41535.4|41575.4|41535.4|41571.5|41531.5|0
1655094600000|2022-06-13 04:30:00|41570.4|41530.4|41570.4|41530.4|41570.4|41530.4|41570.4|41530.4|0
1655094660000|2022-06-13 04:31:00|41575.4|41535.4|41576.5|41536.5|41576.5|41536.5|41575.4|41535.4|1
1655094670000|2022-06-13 04:31:10|41580.4|41540.4|41580.4|41540.4|41580.4|41540.4|41580.4|41540.4|0
1655094720000|2022-06-13 04:32:00|41596.5|41556.5|41596.5|41556.5|41596.5|41556.5|41596.5|41556.5|0
1655094730000|2022-06-13 04:32:10|41600.4|41560.4|41600.4|41560.4|41600.4|41560.4|41600.4|41560.4|0
1655094770000|2022-06-13 04:32:50|41599.3|41559.3|41600.4|41560.4|41600.4|41560.4|41599.3|41559.3|0
1655094780000|2022-06-13 04:33:00|41599.3|41559.3|41599.3|41559.3|41600.4|41560.4|41599.3|41559.3|0
1655094790000|2022-06-13 04:33:10|41600.4|41560.4|41599.3|41559.3|41600.4|41560.4|41599.3|41559.3|0
1655094810000|2022-06-13 04:33:30|41598.2|41558.2|41590.4|41550.4|41598.2|41558.2|41590.4|41550.4|0
1655094870000|2022-06-13 04:34:30|41586.5|41546.5|41570.4|41530.4|41586.5|41546.5|41570.4|41530.4|0
1655094900000|2022-06-13 04:35:00|41565.4|41525.4|41560.4|41520.4|41565.4|41525.4|41560.4|41520.4|1
1655094960000|2022-06-13 04:36:00|41555.4|41515.4|41555.4|41515.4|41555.4|41515.4|41555.4|41515.4|0
1655094970000|2022-06-13 04:36:10|41554.3|41514.3|41554.2|41514.2|41554.3|41514.3|41554.2|41514.2|0
1655095080000|2022-06-13 04:38:00|41564.2|41524.2|41564.2|41524.2|41564.2|41524.2|41564.2|41524.2|1
1655095090000|2022-06-13 04:38:10|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|0
1655095120000|2022-06-13 04:38:40|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|41570.3|41530.3|0
1655095270000|2022-06-13 04:41:10|41560.3|41520.3|41564.2|41524.2|41564.2|41524.2|41554.2|41514.2|0
1655095290000|2022-06-13 04:41:30|41560.3|41520.3|41564.2|41524.2|41564.2|41524.2|41560.3|41520.3|0
1655095310000|2022-06-13 04:41:50|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|0
1655095410000|2022-06-13 04:43:30|41555.3|41515.3|41564.2|41524.2|41564.2|41524.2|41554.2|41514.2|0
1655095440000|2022-06-13 04:44:00|41565.3|41525.3|41564.2|41524.2|41565.3|41525.3|41564.2|41524.2|0
1655095460000|2022-06-13 04:44:20|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|0
1655095470000|2022-06-13 04:44:30|41564.1|41524.1|41564.1|41524.1|41564.1|41524.1|41564.1|41524.1|0
1655095500000|2022-06-13 04:45:00|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|0
1655095510000|2022-06-13 04:45:10|41560.2|41520.2|41560.2|41520.2|41560.2|41520.2|41560.2|41520.2|0
1655095560000|2022-06-13 04:46:00|41564.1|41524.1|41564.1|41524.1|41564.1|41524.1|41564.1|41524.1|0
1655095610000|2022-06-13 04:46:50|41565.2|41525.2|41564.1|41524.1|41574.1|41534.1|41564.1|41524.1|0
1655095680000|2022-06-13 04:48:00|41563|41523|41564.1|41524.1|41569.1|41529.1|41563|41523|1
1655095720000|2022-06-13 04:48:40|41556.3|41516.3|41564.1|41524.1|41564.1|41524.1|41556.3|41516.3|0
1655095750000|2022-06-13 04:49:10|41560.2|41520.2|41564.1|41524.1|41564.1|41524.1|41560.2|41520.2|0
1655095760000|2022-06-13 04:49:20|41560.2|41520.2|41560.2|41520.2|41560.2|41520.2|41560.2|41520.2|0
1655095870000|2022-06-13 04:51:10|41564.1|41524.1|41564.1|41524.1|41564.1|41524.1|41564.1|41524.1|0
1655095950000|2022-06-13 04:52:30|41564|41524|41564|41524|41564|41524|41564|41524|0
1655095980000|2022-06-13 04:53:00|41569|41529|41570.2|41530.2|41570.2|41530.2|41569|41529|0
1655095990000|2022-06-13 04:53:10|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|0
1655096030000|2022-06-13 04:53:50|41569|41529|41564|41524|41569|41529|41564|41524|0
1655096040000|2022-06-13 04:54:00|41560.1|41520.1|41564|41524|41564|41524|41560.1|41520.1|0
1655096080000|2022-06-13 04:54:40|41560.1|41520.1|41560.1|41520.1|41560.1|41520.1|41560.1|41520.1|0
1655096170000|2022-06-13 04:56:10|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|0
1655096230000|2022-06-13 04:57:10|41574|41534|41574|41534|41574|41534|41574|41534|0
1655096280000|2022-06-13 04:58:00|41584|41544|41574|41534|41584|41544|41574|41534|0
1655096350000|2022-06-13 04:59:10|41570.1|41530.1|41574|41534|41574|41534|41570.1|41530.1|0
1655096370000|2022-06-13 04:59:30|41575.1|41535.1|41576.2|41536.2|41576.2|41536.2|41575.1|41535.1|0
1655096390000|2022-06-13 04:59:50|41584|41544|41584|41544|41584|41544|41584|41544|1
1655096400000|2022-06-13 05:00:00|41575.1|41535.1|41580.1|41540.1|41580.1|41540.1|41575.1|41535.1|0
1655096410000|2022-06-13 05:00:10|41576.2|41536.2|41576.2|41536.2|41576.2|41536.2|41576.2|41536.2|0
1655096420000|2022-06-13 05:00:20|41577.8|41537.8|41565.1|41525.1|41577.8|41537.8|41565.1|41525.1|0
1655096490000|2022-06-13 05:01:30|41565|41525|41565|41525|41565|41525|41565|41525|0
1655096500000|2022-06-13 05:01:40|41563.9|41523.9|41563.9|41523.9|41563.9|41523.9|41560|41520|0
1655096520000|2022-06-13 05:02:00|41560|41520|41560|41520|41560|41520|41560|41520|0
1655096560000|2022-06-13 05:02:40|41563.9|41523.9|41563.9|41523.9|41563.9|41523.9|41563.9|41523.9|0
1655096580000|2022-06-13 05:03:00|41560|41520|41553.9|41513.9|41560|41520|41553.9|41513.9|0
1655096620000|2022-06-13 05:03:40|41570|41530|41570|41530|41570|41530|41570|41530|1
1655096640000|2022-06-13 05:04:00|41568.9|41528.9|41560|41520|41568.9|41528.9|41560|41520|0
1655096650000|2022-06-13 05:04:10|41555|41515|41555|41515|41555|41515|41555|41515|0
1655096670000|2022-06-13 05:04:30|41558.9|41518.9|41563.9|41523.9|41563.9|41523.9|41558.9|41518.9|1
1655096700000|2022-06-13 05:05:00|41560|41520|41555|41515|41560|41520|41555|41515|0
1655096720000|2022-06-13 05:05:20|41553.9|41513.9|41553.9|41513.9|41553.9|41513.9|41553.9|41513.9|1
1655096730000|2022-06-13 05:05:30|41548.9|41508.9|41548.9|41508.9|41548.9|41508.9|41548.9|41508.9|0
1655096810000|2022-06-13 05:06:50|41552.8|41512.8|41573.9|41533.9|41573.9|41533.9|41552.8|41512.8|1
1655096820000|2022-06-13 05:07:00|41563.9|41523.9|41563.9|41523.9|41563.9|41523.9|41563.9|41523.9|0
1655096850000|2022-06-13 05:07:30|41560|41520|41563.9|41523.9|41563.9|41523.9|41560|41520|0
1655096920000|2022-06-13 05:08:40|41563.8|41523.8|41560|41520|41563.8|41523.8|41560|41520|0
1655096970000|2022-06-13 05:09:30|41559.9|41519.9|41559.9|41519.9|41559.9|41519.9|41559.9|41519.9|0
1655097020000|2022-06-13 05:10:20|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|0
1655097050000|2022-06-13 05:10:50|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|0
1655097060000|2022-06-13 05:11:00|41569.9|41529.9|41569.9|41529.9|41569.9|41529.9|41569.9|41529.9|0
1655097100000|2022-06-13 05:11:40|41564.9|41524.9|41564.9|41524.9|41564.9|41524.9|41564.9|41524.9|0
1655097110000|2022-06-13 05:11:50|41566|41526|41564.9|41524.9|41566|41526|41564.9|41524.9|0
1655097120000|2022-06-13 05:12:00|41566|41526|41564.9|41524.9|41566|41526|41564.9|41524.9|0
1655097360000|2022-06-13 05:16:00|41573.8|41533.8|41572.7|41532.7|41573.8|41533.8|41572.7|41532.7|0
1655097370000|2022-06-13 05:16:10|41564.9|41524.9|41564.9|41524.9|41564.9|41524.9|41564.9|41524.9|0
1655097380000|2022-06-13 05:16:20|41569.9|41529.9|41564.9|41524.9|41569.9|41529.9|41564.9|41524.9|0
1655097450000|2022-06-13 05:17:30|41564.8|41524.8|41574.8|41534.8|41574.8|41534.8|41564.8|41524.8|1
1655097460000|2022-06-13 05:17:40|41578.7|41538.7|41578.7|41538.7|41578.7|41538.7|41574.8|41534.8|0
1655097480000|2022-06-13 05:18:00|41574.8|41534.8|41578.7|41538.7|41578.7|41538.7|41574.8|41534.8|0
1655097490000|2022-06-13 05:18:10|41583.7|41543.7|41583.7|41543.7|41583.7|41543.7|41583.7|41543.7|2
1655097520000|2022-06-13 05:18:40|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|0
1655097530000|2022-06-13 05:18:50|41583.7|41543.7|41583.7|41543.7|41583.7|41543.7|41583.7|41543.7|0
1655097550000|2022-06-13 05:19:10|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|0
1655097560000|2022-06-13 05:19:20|41574.8|41534.8|41574.8|41534.8|41574.8|41534.8|41574.8|41534.8|0
1655097590000|2022-06-13 05:19:50|41573.7|41533.7|41573.7|41533.7|41573.7|41533.7|41573.7|41533.7|1
1655097600000|2022-06-13 05:20:00|41569.8|41529.8|41569.8|41529.8|41573.7|41533.7|41569.8|41529.8|0
1655097610000|2022-06-13 05:20:10|41573.7|41533.7|41573.7|41533.7|41573.7|41533.7|41573.7|41533.7|0
1655097630000|2022-06-13 05:20:30|41569.8|41529.8|41569.8|41529.8|41569.8|41529.8|41569.8|41529.8|0
1655097640000|2022-06-13 05:20:40|41574.8|41534.8|41574.8|41534.8|41574.8|41534.8|41574.8|41534.8|0
1655097670000|2022-06-13 05:21:10|41575.9|41535.9|41574.8|41534.8|41575.9|41535.9|41574.8|41534.8|0
1655097780000|2022-06-13 05:23:00|41567|41527|41565.9|41525.9|41567|41527|41565.9|41525.9|2
1655097800000|2022-06-13 05:23:20|41560.9|41520.9|41565.9|41525.9|41565.9|41525.9|41560.9|41520.9|0
1655097820000|2022-06-13 05:23:40|41559.8|41519.8|41565.9|41525.9|41565.9|41525.9|41559.8|41519.8|0
1655097850000|2022-06-13 05:24:10|41573.7|41533.7|41569.8|41529.8|41573.7|41533.7|41569.8|41529.8|0
1655097880000|2022-06-13 05:24:40|41574.8|41534.8|41573.7|41533.7|41574.8|41534.8|41573.7|41533.7|0
1655097890000|2022-06-13 05:24:50|41574.8|41534.8|41573.6|41533.6|41574.8|41534.8|41573.6|41533.6|0
1655097900000|2022-06-13 05:25:00|41574.8|41534.8|41573.6|41533.6|41574.8|41534.8|41573.6|41533.6|0
1655097910000|2022-06-13 05:25:10|41569.8|41529.8|41569.8|41529.8|41569.8|41529.8|41569.8|41529.8|0
1655097920000|2022-06-13 05:25:20|41573.6|41533.6|41569.8|41529.8|41574.8|41534.8|41569.8|41529.8|0
1655097930000|2022-06-13 05:25:30|41573.6|41533.6|41569.7|41529.7|41573.6|41533.6|41569.7|41529.7|0
1655097970000|2022-06-13 05:26:10|41565.8|41525.8|41564.7|41524.7|41565.8|41525.8|41564.7|41524.7|0
1655098000000|2022-06-13 05:26:40|41565.8|41525.8|41565.8|41525.8|41565.8|41525.8|41564.7|41524.7|0
1655098020000|2022-06-13 05:27:00|41574.7|41534.7|41583.6|41543.6|41583.6|41543.6|41574.7|41534.7|0
1655098030000|2022-06-13 05:27:10|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|0
1655098040000|2022-06-13 05:27:20|41575.8|41535.8|41575.8|41535.8|41575.8|41535.8|41575.8|41535.8|0
1655098090000|2022-06-13 05:28:10|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|1
1655098160000|2022-06-13 05:29:20|41575.8|41535.8|41574.7|41534.7|41579.7|41539.7|41574.7|41534.7|0
1655098200000|2022-06-13 05:30:00|41555.8|41515.8|41554.7|41514.7|41559.7|41519.7|41554.7|41514.7|1
1655098210000|2022-06-13 05:30:10|41559.7|41519.7|41535.8|41495.8|41559.7|41519.7|41529.7|41489.7|7
1655098220000|2022-06-13 05:30:20|41543.6|41503.6|41563.6|41523.6|41564.7|41524.7|41543.6|41503.6|3
1655098230000|2022-06-13 05:30:30|41564.7|41524.7|41545.8|41505.8|41564.7|41524.7|41545.8|41505.8|1
1655098240000|2022-06-13 05:30:40|41549.7|41509.7|41563.6|41523.6|41563.6|41523.6|41549.7|41509.7|0
1655098250000|2022-06-13 05:30:50|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|0
1655098260000|2022-06-13 05:31:00|41555.8|41515.8|41559.7|41519.7|41559.7|41519.7|41555.8|41515.8|2
1655098270000|2022-06-13 05:31:10|41564.7|41524.7|41573.6|41533.6|41573.6|41533.6|41564.7|41524.7|2
1655098280000|2022-06-13 05:31:20|41579.7|41539.7|41589.7|41549.7|41589.7|41549.7|41579.7|41539.7|3
1655098290000|2022-06-13 05:31:30|41590.8|41550.8|41593.6|41553.6|41600.8|41560.8|41590.8|41550.8|1
1655098310000|2022-06-13 05:31:50|41583.6|41543.6|41593.6|41553.6|41593.6|41553.6|41583.6|41543.6|0
1655098320000|2022-06-13 05:32:00|41598.6|41558.6|41585.8|41545.8|41598.6|41558.6|41585.8|41545.8|0
1655098330000|2022-06-13 05:32:10|41584.7|41544.7|41593.6|41553.6|41593.6|41553.6|41584.7|41544.7|0
1655098340000|2022-06-13 05:32:20|41584.7|41544.7|41593.6|41553.6|41593.6|41553.6|41584.7|41544.7|0
1655098350000|2022-06-13 05:32:30|41594.7|41554.7|41594.7|41554.7|41594.7|41554.7|41594.7|41554.7|0
1655098360000|2022-06-13 05:32:40|41593.6|41553.6|41584.7|41544.7|41593.6|41553.6|41584.7|41544.7|0
1655098370000|2022-06-13 05:32:50|41589.7|41549.7|41593.6|41553.6|41593.6|41553.6|41589.7|41549.7|0
1655098380000|2022-06-13 05:33:00|41593.5|41553.5|41593.5|41553.5|41594.7|41554.7|41593.5|41553.5|0
1655098390000|2022-06-13 05:33:10|41594.7|41554.7|41598.5|41558.5|41598.5|41558.5|41594.7|41554.7|0
1655098410000|2022-06-13 05:33:30|41594.7|41554.7|41593.5|41553.5|41594.7|41554.7|41593.5|41553.5|0
1655098420000|2022-06-13 05:33:40|41579.6|41539.6|41583.5|41543.5|41583.5|41543.5|41579.6|41539.6|0
1655098430000|2022-06-13 05:33:50|41579.6|41539.6|41569.6|41529.6|41579.6|41539.6|41569.6|41529.6|0
1655098440000|2022-06-13 05:34:00|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|41573.5|41533.5|0
1655098450000|2022-06-13 05:34:10|41569.6|41529.6|41574.6|41534.6|41583.5|41543.5|41569.6|41529.6|2
1655098460000|2022-06-13 05:34:20|41573.5|41533.5|41583.5|41543.5|41593.5|41553.5|41573.5|41533.5|3
1655098500000|2022-06-13 05:35:00|41579.6|41539.6|41583.5|41543.5|41583.5|41543.5|41579.6|41539.6|0
1655098510000|2022-06-13 05:35:10|41584.6|41544.6|41619.6|41579.6|41619.6|41579.6|41583.5|41543.5|4
1655098520000|2022-06-13 05:35:20|41618.5|41578.5|41603.5|41563.5|41618.5|41578.5|41603.5|41563.5|0
1655098530000|2022-06-13 05:35:30|41599.6|41559.6|41594.6|41554.6|41599.6|41559.6|41593.5|41553.5|0
1655098540000|2022-06-13 05:35:40|41595.7|41555.7|41600.7|41560.7|41604.6|41564.6|41595.7|41555.7|0
1655098550000|2022-06-13 05:35:50|41601.8|41561.8|41613.5|41573.5|41613.5|41573.5|41601.8|41561.8|0
1655098560000|2022-06-13 05:36:00|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|41599.6|41559.6|1
1655098570000|2022-06-13 05:36:10|41608.5|41568.5|41599.6|41559.6|41608.5|41568.5|41599.6|41559.6|1
1655098580000|2022-06-13 05:36:20|41595.7|41555.7|41579.6|41539.6|41595.7|41555.7|41579.6|41539.6|0
1655098630000|2022-06-13 05:37:10|41580.7|41540.7|41579.6|41539.6|41580.7|41540.7|41579.6|41539.6|0
1655098650000|2022-06-13 05:37:30|41575.7|41535.7|41569.6|41529.6|41575.7|41535.7|41569.6|41529.6|0
1655098660000|2022-06-13 05:37:40|41565.7|41525.7|41569.6|41529.6|41569.6|41529.6|41565.7|41525.7|0
1655098670000|2022-06-13 05:37:50|41570.7|41530.7|41570.7|41530.7|41570.7|41530.7|41570.7|41530.7|0
1655098680000|2022-06-13 05:38:00|41571.8|41531.8|41599.6|41559.6|41608.5|41568.5|41571.8|41531.8|2
1655098690000|2022-06-13 05:38:10|41595.7|41555.7|41599.6|41559.6|41604.6|41564.6|41595.7|41555.7|0
1655098700000|2022-06-13 05:38:20|41595.7|41555.7|41589.6|41549.6|41595.7|41555.7|41589.6|41549.6|0
1655098710000|2022-06-13 05:38:30|41590.7|41550.7|41579.6|41539.6|41590.7|41550.7|41579.6|41539.6|0
1655098730000|2022-06-13 05:38:50|41580.7|41540.7|41589.6|41549.6|41590.7|41550.7|41579.6|41539.6|0
1655098740000|2022-06-13 05:39:00|41594.6|41554.6|41609.6|41569.6|41610.7|41570.7|41589.6|41549.6|4
1655098750000|2022-06-13 05:39:10|41619.6|41579.6|41605.7|41565.7|41619.6|41579.6|41605.7|41565.7|1
1655098760000|2022-06-13 05:39:20|41609.6|41569.6|41610.7|41570.7|41610.7|41570.7|41609.6|41569.6|0
1655098780000|2022-06-13 05:39:40|41609.6|41569.6|41604.6|41564.6|41610.7|41570.7|41604.6|41564.6|0
1655098800000|2022-06-13 05:40:00|41608.5|41568.5|41619.6|41579.6|41619.6|41579.6|41608.5|41568.5|1
1655098820000|2022-06-13 05:40:20|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|1
1655098900000|2022-06-13 05:41:40|41609.5|41569.5|41609.5|41569.5|41609.5|41569.5|41609.5|41569.5|0
1655098920000|2022-06-13 05:42:00|41605.7|41565.7|41613.4|41573.4|41614.5|41574.5|41599.5|41559.5|0
1655098930000|2022-06-13 05:42:10|41609.5|41569.5|41599.5|41559.5|41609.5|41569.5|41599.5|41559.5|0
1655098940000|2022-06-13 05:42:20|41598.4|41558.4|41599.5|41559.5|41599.5|41559.5|41598.4|41558.4|1
1655098980000|2022-06-13 05:43:00|||||||||1
1655098990000|2022-06-13 05:43:10|41600.6|41560.6|41609.5|41569.5|41609.5|41569.5|41600.6|41560.6|0
1655099010000|2022-06-13 05:43:30|41599.5|41559.5|41599.5|41559.5|41599.5|41559.5|41599.5|41559.5|0
1655099020000|2022-06-13 05:43:40|41615.6|41575.6|41605.6|41565.6|41615.6|41575.6|41605.6|41565.6|11
1655099030000|2022-06-13 05:43:50|41604.5|41564.5|41605.6|41565.6|41605.6|41565.6|41599.5|41559.5|0
1655099040000|2022-06-13 05:44:00|41600.6|41560.6|41614.5|41574.5|41614.5|41574.5|41600.6|41560.6|1
1655099050000|2022-06-13 05:44:10|41613.4|41573.4|41609.5|41569.5|41613.4|41573.4|41609.5|41569.5|0
1655099060000|2022-06-13 05:44:20|41600.6|41560.6|41600.6|41560.6|41600.6|41560.6|41600.6|41560.6|0
1655099070000|2022-06-13 05:44:30|41605.6|41565.6|41609.5|41569.5|41614.5|41574.5|41605.6|41565.6|0
1655099100000|2022-06-13 05:45:00|41600.6|41560.6|41625.6|41585.6|41626.7|41586.7|41594.5|41554.5|4
1655099110000|2022-06-13 05:45:10|41626.7|41586.7|41626.7|41586.7|41626.7|41586.7|41626.7|41586.7|0
1655099120000|2022-06-13 05:45:20|41631.7|41591.7|41631.7|41591.7|41631.7|41591.7|41631.7|41591.7|0
1655099130000|2022-06-13 05:45:30|41635.6|41595.6|41635.6|41595.6|41635.6|41595.6|41635.6|41595.6|0
1655099140000|2022-06-13 05:45:40|41636.7|41596.7|41641.7|41601.7|41646.7|41606.7|41636.7|41596.7|1
1655099150000|2022-06-13 05:45:50|41645.6|41605.6|41660.6|41620.6|41660.6|41620.6|41645.6|41605.6|6
1655099160000|2022-06-13 05:46:00|41661.7|41621.7|41651.7|41611.7|41665.6|41625.6|41651.7|41611.7|1
1655099170000|2022-06-13 05:46:10|41641.7|41601.7|41636.7|41596.7|41641.7|41601.7|41631.7|41591.7|1
1655099190000|2022-06-13 05:46:30|41641.7|41601.7|41645.6|41605.6|41646.7|41606.7|41641.7|41601.7|1
1655099210000|2022-06-13 05:46:50|41641.7|41601.7|41641.7|41601.7|41641.7|41601.7|41641.7|41601.7|0
1655099240000|2022-06-13 05:47:20|41645.6|41605.6|41641.7|41601.7|41645.6|41605.6|41641.7|41601.7|0
1655099260000|2022-06-13 05:47:40|41640.6|41600.6|41635.6|41595.6|41640.6|41600.6|41635.6|41595.6|1
1655099280000|2022-06-13 05:48:00|41626.7|41586.7|41622.8|41582.8|41626.7|41586.7|41621.7|41581.7|0
1655099300000|2022-06-13 05:48:20|41627.8|41587.8|41631.7|41591.7|41631.7|41591.7|41627.8|41587.8|0
1655099340000|2022-06-13 05:49:00|41616.7|41576.7|41621.7|41581.7|41621.7|41581.7|41616.7|41576.7|0
1655099350000|2022-06-13 05:49:10|41625.6|41585.6|41621.7|41581.7|41625.6|41585.6|41621.7|41581.7|0
1655099360000|2022-06-13 05:49:20|41617.8|41577.8|41611.7|41571.7|41617.8|41577.8|41611.7|41571.7|0
1655099380000|2022-06-13 05:49:40|41615.6|41575.6|41611.7|41571.7|41615.6|41575.6|41611.7|41571.7|2
1655099390000|2022-06-13 05:49:50|41606.7|41566.7|41601.7|41561.7|41606.7|41566.7|41601.7|41561.7|1
1655099400000|2022-06-13 05:50:00|41596.7|41556.7|41591.7|41551.7|41596.7|41556.7|41591.7|41551.7|0
1655099410000|2022-06-13 05:50:10|41586.7|41546.7|41586.7|41546.7|41586.7|41546.7|41586.7|41546.7|0
1655099420000|2022-06-13 05:50:20|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|0
1655099430000|2022-06-13 05:50:30|41591.7|41551.7|41605.5|41565.5|41606.7|41566.7|41591.7|41551.7|1
1655099450000|2022-06-13 05:50:50|41611.6|41571.6|41615.5|41575.5|41615.5|41575.5|41611.6|41571.6|0
1655099460000|2022-06-13 05:51:00|41621.6|41581.6|41615.5|41575.5|41621.6|41581.6|41615.5|41575.5|2
1655099470000|2022-06-13 05:51:10|41611.6|41571.6|41611.6|41571.6|41611.6|41571.6|41611.6|41571.6|0
1655099480000|2022-06-13 05:51:20|41627.2|41587.2|41630.5|41590.5|41630.5|41590.5|41627.2|41587.2|2
1655099500000|2022-06-13 05:51:40|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|1
1655099580000|2022-06-13 05:53:00|41645.5|41605.5|41645.5|41605.5|41645.5|41605.5|41645.5|41605.5|1
1655099600000|2022-06-13 05:53:20|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|3
1655099610000|2022-06-13 05:53:30|41630.5|41590.5|41630.5|41590.5|41630.5|41590.5|41630.5|41590.5|0
1655099620000|2022-06-13 05:53:40|41626.6|41586.6|41635.5|41595.5|41635.5|41595.5|41626.6|41586.6|1
1655099630000|2022-06-13 05:53:50|41630.5|41590.5|41635.5|41595.5|41635.5|41595.5|41630.5|41590.5|1
1655099640000|2022-06-13 05:54:00|41636.6|41596.6|41640.5|41600.5|41640.5|41600.5|41636.6|41596.6|0
1655099650000|2022-06-13 05:54:10|41635.5|41595.5|41631.6|41591.6|41635.5|41595.5|41630.5|41590.5|1
1655099660000|2022-06-13 05:54:20|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|0
1655099670000|2022-06-13 05:54:30|41650.5|41610.5|41650.5|41610.5|41650.5|41610.5|41650.5|41610.5|3
1655099680000|2022-06-13 05:54:40|||||||||2
1655099690000|2022-06-13 05:54:50|||||||||4
1655099750000|2022-06-13 05:55:50|41654.4|41614.4|41645.5|41605.5|41655.5|41615.5|41645.5|41605.5|4
1655099760000|2022-06-13 05:56:00|41644.4|41604.4|41643.3|41603.3|41645.5|41605.5|41627.7|41587.7|8
1655099770000|2022-06-13 05:56:10|41644.4|41604.4|41648.3|41608.3|41648.3|41608.3|41644.4|41604.4|0
1655099780000|2022-06-13 05:56:20|41647.2|41607.2|41643.3|41603.3|41647.2|41607.2|41643.3|41603.3|0
1655099820000|2022-06-13 05:57:00|41639.4|41599.4|41634.4|41594.4|41639.4|41599.4|41634.4|41594.4|0
1655099830000|2022-06-13 05:57:10|41633.3|41593.3|41629.4|41589.4|41633.3|41593.3|41625.5|41585.5|0
1655099840000|2022-06-13 05:57:20|41628.2|41588.2|41624.4|41584.4|41628.2|41588.2|41624.4|41584.4|0
1655099860000|2022-06-13 05:57:40|41623.2|41583.2|41623.2|41583.2|41623.2|41583.2|41623.2|41583.2|0
1655099870000|2022-06-13 05:57:50|41618.2|41578.2|41613.2|41573.2|41618.2|41578.2|41604.3|41564.3|2
1655099880000|2022-06-13 05:58:00|41609.3|41569.3|41609.3|41569.3|41613.2|41573.2|41609.3|41569.3|0
1655099910000|2022-06-13 05:58:30|41610.4|41570.4|41614.3|41574.3|41619.3|41579.3|41610.4|41570.4|0
1655099920000|2022-06-13 05:58:40|41618.2|41578.2|41619.3|41579.3|41619.3|41579.3|41618.2|41578.2|0
1655099930000|2022-06-13 05:58:50|41613.2|41573.2|41613.2|41573.2|41613.2|41573.2|41613.2|41573.2|0
1655099940000|2022-06-13 05:59:00|41618.2|41578.2|41613.2|41573.2|41618.2|41578.2|41613.2|41573.2|0
1655099990000|2022-06-13 05:59:50|41609.3|41569.3|41603.2|41563.2|41609.3|41569.3|41603.2|41563.2|0
1655100000000|2022-06-13 06:00:00|41599.3|41559.3|41589.3|41549.3|41599.3|41559.3|41589.3|41549.3|0
1655100020000|2022-06-13 06:00:20|41585.4|41545.4|41584.3|41544.3|41587.1|41547.1|41584.3|41544.3|0
1655100030000|2022-06-13 06:00:30|41588.2|41548.2|41588.2|41548.2|41588.2|41548.2|41574.3|41534.3|1
1655100040000|2022-06-13 06:00:40|41589.3|41549.3|41589.3|41549.3|41589.3|41549.3|41589.3|41549.3|0
1655100070000|2022-06-13 06:01:10|41598.2|41558.2|41599.3|41559.3|41599.3|41559.3|41589.3|41549.3|0
1655100090000|2022-06-13 06:01:30|41595.4|41555.4|41579.3|41539.3|41595.4|41555.4|41579.3|41539.3|0
1655100120000|2022-06-13 06:02:00|41578.2|41538.2|41569.3|41529.3|41578.2|41538.2|41569.3|41529.3|1
1655100130000|2022-06-13 06:02:10|41574.3|41534.3|41583.2|41543.2|41584.3|41544.3|41574.3|41534.3|1
1655100140000|2022-06-13 06:02:20|41579.3|41539.3|41579.3|41539.3|41579.3|41539.3|41579.3|41539.3|0
1655100160000|2022-06-13 06:02:40|41583.2|41543.2|41585.4|41545.4|41585.4|41545.4|41583.2|41543.2|0
1655100170000|2022-06-13 06:02:50|41589.3|41549.3|41589.3|41549.3|41589.3|41549.3|41589.3|41549.3|0
1655100180000|2022-06-13 06:03:00|41595.4|41555.4|41589.3|41549.3|41598.2|41558.2|41589.3|41549.3|0
1655100190000|2022-06-13 06:03:10|41588.2|41548.2|41579.3|41539.3|41589.3|41549.3|41574.3|41534.3|1
1655100240000|2022-06-13 06:04:00|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|0
1655100250000|2022-06-13 06:04:10|41574.3|41534.3|41579.3|41539.3|41579.3|41539.3|41574.3|41534.3|1
1655100260000|2022-06-13 06:04:20|41583.2|41543.2|41589.3|41549.3|41589.3|41549.3|41583.2|41543.2|0
1655100270000|2022-06-13 06:04:30|41583.2|41543.2|41538.2|41498.2|41583.2|41543.2|41534.3|41494.3|21
1655100280000|2022-06-13 06:04:40|41539.3|41499.3|41513.2|41473.2|41539.3|41499.3|41513.2|41473.2|4
1655100290000|2022-06-13 06:04:50|41499.3|41459.3|41499.3|41459.3|41499.3|41459.3|41499.3|41459.3|6
1655100300000|2022-06-13 06:05:00|41508.2|41468.2|41499.3|41459.3|41508.2|41468.2|41499.3|41459.3|3
1655100310000|2022-06-13 06:05:10|41508.2|41468.2|41499.3|41459.3|41509.3|41469.3|41499.3|41459.3|0
1655100320000|2022-06-13 06:05:20|41489.3|41449.3|41479.3|41439.3|41503.2|41463.2|41479.3|41439.3|6
1655100330000|2022-06-13 06:05:30|41478.1|41438.1|41469.3|41429.3|41489.3|41449.3|41469.3|41429.3|2
1655100340000|2022-06-13 06:05:40|41465.4|41425.4|41469.3|41429.3|41479.3|41439.3|41465.4|41425.4|3
1655100360000|2022-06-13 06:06:00|41469.2|41429.2|41479.2|41439.2|41483.1|41443.1|41469.2|41429.2|2
1655100370000|2022-06-13 06:06:10|41488.1|41448.1|41488.1|41448.1|41488.1|41448.1|41488.1|41448.1|0
1655100380000|2022-06-13 06:06:20|41487|41447|41479.2|41439.2|41487|41447|41479.2|41439.2|0
1655100400000|2022-06-13 06:06:40|41478.1|41438.1|41489.2|41449.2|41489.2|41449.2|41478.1|41438.1|2
1655100410000|2022-06-13 06:06:50|41484.2|41444.2|41459.2|41419.2|41484.2|41444.2|41449.2|41409.2|10
1655100420000|2022-06-13 06:07:00|41458.1|41418.1|41459.2|41419.2|41459.2|41419.2|41445.3|41405.3|2
1655100430000|2022-06-13 06:07:10|41460.3|41420.3|41463.1|41423.1|41465.3|41425.3|41460.3|41420.3|3
1655100440000|2022-06-13 06:07:20|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|41459.2|41419.2|0
1655100450000|2022-06-13 06:07:30|41463.1|41423.1|41459.2|41419.2|41463.1|41423.1|41459.2|41419.2|0
1655100460000|2022-06-13 06:07:40|41463.1|41423.1|41465.3|41425.3|41465.3|41425.3|41459.2|41419.2|0
1655100470000|2022-06-13 06:07:50|41469.2|41429.2|41473.1|41433.1|41473.1|41433.1|41469.2|41429.2|0
1655100480000|2022-06-13 06:08:00|41474.2|41434.2|41448.1|41408.1|41478.1|41438.1|41434.2|41394.2|5
1655100490000|2022-06-13 06:08:10|41447|41407|41439.2|41399.2|41447|41407|41439.2|41399.2|1
1655100500000|2022-06-13 06:08:20|41431.4|41391.4|41439.2|41399.2|41439.2|41399.2|41431.4|41391.4|5
1655100510000|2022-06-13 06:08:30|41443.1|41403.1|41443.1|41403.1|41443.1|41403.1|41443.1|41403.1|0
1655100520000|2022-06-13 06:08:40|41439.2|41399.2|41434.2|41394.2|41439.2|41399.2|41434.2|41394.2|0
1655100540000|2022-06-13 06:09:00|41429.2|41389.2|41423.1|41383.1|41433.1|41393.1|41419.2|41379.2|2
1655100550000|2022-06-13 06:09:10|41424.2|41384.2|41423.1|41383.1|41433.1|41393.1|41423.1|41383.1|6
1655100560000|2022-06-13 06:09:20|41419.2|41379.2|41419.2|41379.2|41423.1|41383.1|41419.2|41379.2|2
1655100570000|2022-06-13 06:09:30|41423.1|41383.1|41429.2|41389.2|41433.1|41393.1|41419.2|41379.2|3
1655100580000|2022-06-13 06:09:40|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|0
1655100590000|2022-06-13 06:09:50|41439.2|41399.2|41433.1|41393.1|41439.2|41399.2|41433.1|41393.1|0
1655100600000|2022-06-13 06:10:00|41429.2|41389.2|41433.1|41393.1|41434.2|41394.2|41424.2|41384.2|3
1655100610000|2022-06-13 06:10:10|41429.2|41389.2|41429.2|41389.2|41429.2|41389.2|41429.2|41389.2|0
1655100620000|2022-06-13 06:10:20|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|0
1655100650000|2022-06-13 06:10:50|41429.2|41389.2|41429.2|41389.2|41429.2|41389.2|41429.2|41389.2|0
1655100660000|2022-06-13 06:11:00|41425.3|41385.3|41424.2|41384.2|41433.1|41393.1|41424.2|41384.2|2
1655100670000|2022-06-13 06:11:10|41428.1|41388.1|41434.2|41394.2|41444.2|41404.2|41428.1|41388.1|5
1655100680000|2022-06-13 06:11:20|41439.2|41399.2|41439.2|41399.2|41439.2|41399.2|41434.2|41394.2|0
1655100700000|2022-06-13 06:11:40|41434.2|41394.2|41434.2|41394.2|41434.2|41394.2|41434.2|41394.2|0
1655100720000|2022-06-13 06:12:00|41433.1|41393.1|41413.1|41373.1|41433.1|41393.1|41405.3|41365.3|2
1655100740000|2022-06-13 06:12:20|41422|41382|41433.1|41393.1|41433.1|41393.1|41422|41382|2
1655100750000|2022-06-13 06:12:30|41429.2|41389.2|41433.1|41393.1|41433.1|41393.1|41429.2|41389.2|1
1655100760000|2022-06-13 06:12:40|41434.2|41394.2|41438.1|41398.1|41453.1|41413.1|41434.2|41394.2|4
1655100770000|2022-06-13 06:12:50|41434.2|41394.2|41433.1|41393.1|41434.2|41394.2|41433.1|41393.1|0
1655100780000|2022-06-13 06:13:00|41424.2|41384.2|41424.2|41384.2|41428.1|41388.1|41424.2|41384.2|0
1655100790000|2022-06-13 06:13:10|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|1
1655100800000|2022-06-13 06:13:20|41429.2|41389.2|41433.1|41393.1|41433.1|41393.1|41429.2|41389.2|0
1655100810000|2022-06-13 06:13:30|41434.2|41394.2|41429.2|41389.2|41434.2|41394.2|41429.2|41389.2|2
1655100820000|2022-06-13 06:13:40|41433|41393|41434.2|41394.2|41434.2|41394.2|41433|41393|0
1655100830000|2022-06-13 06:13:50|41433|41393|41433|41393|41433|41393|41433|41393|0
1655100840000|2022-06-13 06:14:00|41434.1|41394.1|41424.1|41384.1|41434.1|41394.1|41424.1|41384.1|1
1655100850000|2022-06-13 06:14:10|41433|41393|41434.1|41394.1|41434.1|41394.1|41433|41393|0
1655100870000|2022-06-13 06:14:30|41443|41403|41439.1|41399.1|41443|41403|41439.1|41399.1|1
1655100880000|2022-06-13 06:14:40|41443|41403|41443|41403|41443|41403|41439.1|41399.1|0
1655100890000|2022-06-13 06:14:50|41439.1|41399.1|41433|41393|41443|41403|41433|41393|1
1655100900000|2022-06-13 06:15:00|41434.1|41394.1|41433|41393|41434.1|41394.1|41424.1|41384.1|3
1655100930000|2022-06-13 06:15:30|41425.2|41385.2|41414.1|41374.1|41425.2|41385.2|41404.1|41364.1|5
1655100940000|2022-06-13 06:15:40|41413|41373|41413|41373|41418|41378|41413|41373|0
1655100960000|2022-06-13 06:16:00|41411.9|41371.9|41403|41363|41411.9|41371.9|41403|41363|2
1655100990000|2022-06-13 06:16:30|41404.1|41364.1|41384.1|41344.1|41404.1|41364.1|41384.1|41344.1|4
1655101000000|2022-06-13 06:16:40|41393|41353|41393|41353|41393|41353|41388|41348|3
1655101010000|2022-06-13 06:16:50|41389.1|41349.1|41393|41353|41399.1|41359.1|41389.1|41349.1|3
1655101020000|2022-06-13 06:17:00|41383|41343|41383|41343|41384.1|41344.1|41383|41343|5
1655101030000|2022-06-13 06:17:10|41386.9|41346.9|41393|41353|41393|41353|41386.9|41346.9|2
1655101050000|2022-06-13 06:17:30|||||||||2
1655101070000|2022-06-13 06:17:50|41429.1|41389.1|41419.1|41379.1|41433|41393|41419.1|41379.1|5
1655101080000|2022-06-13 06:18:00|41424.1|41384.1|41414.1|41374.1|41424.1|41384.1|41414.1|41374.1|1
1655101110000|2022-06-13 06:18:30|||||||||3
1655101120000|2022-06-13 06:18:40|41410.2|41370.2|41410.2|41370.2|41410.2|41370.2|41410.2|41370.2|0
1655101130000|2022-06-13 06:18:50|41414.1|41374.1|41429.1|41389.1|41429.1|41389.1|41410.2|41370.2|2
1655101140000|2022-06-13 06:19:00|41421.3|41381.3|41439.1|41399.1|41440.2|41400.2|41421.3|41381.3|4
1655101150000|2022-06-13 06:19:10|41431.3|41391.3|41439.1|41399.1|41439.1|41399.1|41420.2|41380.2|4
1655101160000|2022-06-13 06:19:20|41430.2|41390.2|41430.2|41390.2|41431.3|41391.3|41430.2|41390.2|0
1655101170000|2022-06-13 06:19:30|41435.2|41395.2|41421.3|41381.3|41435.2|41395.2|41419.1|41379.1|3
1655101180000|2022-06-13 06:19:40|41425.2|41385.2|41425.2|41385.2|41429.1|41389.1|41420.2|41380.2|0
1655101190000|2022-06-13 06:19:50|41421.3|41381.3|41411.3|41371.3|41421.3|41381.3|41411.3|41371.3|0
1655101200000|2022-06-13 06:20:00|41415.2|41375.2|41415.2|41375.2|41420.2|41380.2|41411.3|41371.3|2
1655101210000|2022-06-13 06:20:10|41414.1|41374.1|41419.1|41379.1|41420.2|41380.2|41411.3|41371.3|5
1655101220000|2022-06-13 06:20:20|41420.2|41380.2|41419.1|41379.1|41420.2|41380.2|41419.1|41379.1|0
1655101230000|2022-06-13 06:20:30|41420.2|41380.2|41420.2|41380.2|41420.2|41380.2|41420.2|41380.2|1
1655101240000|2022-06-13 06:20:40|41421.3|41381.3|41425.2|41385.2|41434.1|41394.1|41421.3|41381.3|0
1655101250000|2022-06-13 06:20:50|41429.1|41389.1|41424.1|41384.1|41429.1|41389.1|41424.1|41384.1|0
1655101260000|2022-06-13 06:21:00|41429.1|41389.1|41435.2|41395.2|41440.2|41400.2|41429.1|41389.1|1
1655101270000|2022-06-13 06:21:10|41445.2|41405.2|41445.2|41405.2|41445.2|41405.2|41440.2|41400.2|11
1655101280000|2022-06-13 06:21:20|41441.3|41401.3|41440.2|41400.2|41445.2|41405.2|41440.2|41400.2|0
1655101290000|2022-06-13 06:21:30|41430.2|41390.2|41421.3|41381.3|41430.2|41390.2|41421.3|41381.3|2
1655101300000|2022-06-13 06:21:40|41425.2|41385.2|41420.2|41380.2|41425.2|41385.2|41420.2|41380.2|0
1655101310000|2022-06-13 06:21:50|41424.1|41384.1|41430.2|41390.2|41430.2|41390.2|41424.1|41384.1|0
1655101320000|2022-06-13 06:22:00|41439.1|41399.1|41449|41409|41449|41409|41431.3|41391.3|1
1655101340000|2022-06-13 06:22:20|41447.9|41407.9|41440.1|41400.1|41449|41409|41440.1|41400.1|0
1655101350000|2022-06-13 06:22:30|41445.1|41405.1|41439|41399|41445.1|41405.1|41439|41399|1
1655101360000|2022-06-13 06:22:40|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|41440.1|41400.1|0
1655101370000|2022-06-13 06:22:50|41441.2|41401.2|41449|41409|41454|41414|41441.2|41401.2|5
1655101380000|2022-06-13 06:23:00|41450.1|41410.1|41449|41409|41450.1|41410.1|41449|41409|0
1655101390000|2022-06-13 06:23:10|41441.2|41401.2|41441.2|41401.2|41441.2|41401.2|41440.1|41400.1|0
1655101410000|2022-06-13 06:23:30|41449|41409|41441.2|41401.2|41449|41409|41441.2|41401.2|0
1655101420000|2022-06-13 06:23:40|41440.1|41400.1|41441.2|41401.2|41441.2|41401.2|41440.1|41400.1|0
1655101430000|2022-06-13 06:23:50|41440.1|41400.1|41440.1|41400.1|41449|41409|41435.1|41395.1|4
1655101440000|2022-06-13 06:24:00|41439|41399|41439|41399|41440.1|41400.1|41430.1|41390.1|3
1655101450000|2022-06-13 06:24:10|41440.1|41400.1|41459|41419|41459|41419|41439|41399|5
1655101460000|2022-06-13 06:24:20|41460.1|41420.1|41469|41429|41469|41429|41460.1|41420.1|1
1655101470000|2022-06-13 06:24:30|41467.9|41427.9|41469|41429|41469|41429|41460.1|41420.1|4
1655101480000|2022-06-13 06:24:40|41467.9|41427.9|41469|41429|41469|41429|41465.1|41425.1|0
1655101500000|2022-06-13 06:25:00|41470.1|41430.1|41479|41439|41479|41439|41470.1|41430.1|6
1655101520000|2022-06-13 06:25:20|41475.1|41435.1|41477.9|41437.9|41479|41439|41475.1|41435.1|0
1655101530000|2022-06-13 06:25:30|41470.1|41430.1|41479|41439|41479|41439|41470.1|41430.1|0
1655101540000|2022-06-13 06:25:40|41480.1|41440.1|41489|41449|41489|41449|41480.1|41440.1|0
1655101550000|2022-06-13 06:25:50|41480.1|41440.1|41470.1|41430.1|41484|41444|41470.1|41430.1|0
1655101560000|2022-06-13 06:26:00|41474|41434|41481.2|41441.2|41484|41444|41471.2|41431.2|9
1655101570000|2022-06-13 06:26:10|41489|41449|41489|41449|41489|41449|41489|41449|0
1655101590000|2022-06-13 06:26:30|||||||||1
1655101610000|2022-06-13 06:26:50|41499|41459|41499|41459|41499|41459|41499|41459|3
1655101630000|2022-06-13 06:27:10|41490.1|41450.1|41494|41454|41495.1|41455.1|41490.1|41450.1|1
1655101640000|2022-06-13 06:27:20|41489|41449|41470.1|41430.1|41489|41449|41470.1|41430.1|3
1655101650000|2022-06-13 06:27:30|41480.1|41440.1|41489|41449|41489|41449|41480.1|41440.1|2
1655101660000|2022-06-13 06:27:40|41487.9|41447.9|41479|41439|41487.9|41447.9|41479|41439|2
1655101670000|2022-06-13 06:27:50|41477.9|41437.9|41475.1|41435.1|41479|41439|41470.1|41430.1|1
1655101680000|2022-06-13 06:28:00|41479|41439|41489|41449|41490.1|41450.1|41479|41439|1
1655101690000|2022-06-13 06:28:10|41496.2|41456.2|41500.1|41460.1|41500.1|41460.1|41496.2|41456.2|2
1655101700000|2022-06-13 06:28:20|41496.2|41456.2|41500.1|41460.1|41505.1|41465.1|41496.2|41456.2|1
1655101710000|2022-06-13 06:28:30|41501.2|41461.2|41509|41469|41509|41469|41501.2|41461.2|1
1655101720000|2022-06-13 06:28:40|41510.1|41470.1|41520.1|41480.1|41520.1|41480.1|41510.1|41470.1|1
1655101730000|2022-06-13 06:28:50|41519|41479|41519|41479|41519|41479|41511.2|41471.2|0
1655101740000|2022-06-13 06:29:00|41519|41479|41519|41479|41519|41479|41519|41479|0
1655101770000|2022-06-13 06:29:30|41510.1|41470.1|41519|41479|41519|41479|41509|41469|0
1655101780000|2022-06-13 06:29:40|41515.1|41475.1|41519|41479|41519|41479|41515.1|41475.1|0
1655101790000|2022-06-13 06:29:50|41515.1|41475.1|41505.1|41465.1|41515.1|41475.1|41505.1|41465.1|0
1655101800000|2022-06-13 06:30:00|41509|41469|41505.1|41465.1|41510.1|41470.1|41505.1|41465.1|1
1655101820000|2022-06-13 06:30:20|41503.9|41463.9|41500.1|41460.1|41503.9|41463.9|41500.1|41460.1|1
1655101830000|2022-06-13 06:30:30|41500|41460|41495|41455|41500|41460|41495|41455|4
1655101840000|2022-06-13 06:30:40|41490|41450|41490|41450|41490|41450|41490|41450|0
1655101850000|2022-06-13 06:30:50|41495|41455|41488.9|41448.9|41495|41455|41485|41445|5
1655101860000|2022-06-13 06:31:00|41490|41450|41490|41450|41490|41450|41488.9|41448.9|0
1655101870000|2022-06-13 06:31:10|41488.9|41448.9|41495|41455|41495|41455|41488.9|41448.9|0
1655101880000|2022-06-13 06:31:20|41498.9|41458.9|41495|41455|41498.9|41458.9|41495|41455|0
1655101890000|2022-06-13 06:31:30|41500|41460|41500|41460|41500|41460|41498.9|41458.9|0
1655101900000|2022-06-13 06:31:40|41496.1|41456.1|41500|41460|41500|41460|41496.1|41456.1|1
1655101910000|2022-06-13 06:31:50|41505|41465|41508.9|41468.9|41508.9|41468.9|41505|41465|2
1655101920000|2022-06-13 06:32:00|41511.1|41471.1|41518.9|41478.9|41518.9|41478.9|41511.1|41471.1|1
1655101930000|2022-06-13 06:32:10|41525|41485|41535|41495|41540|41500|41525|41485|17
1655101940000|2022-06-13 06:32:20|41525|41485|41528.9|41488.9|41528.9|41488.9|41525|41485|2
1655101950000|2022-06-13 06:32:30|41530|41490|41521.1|41481.1|41530|41490|41520|41480|1
1655101960000|2022-06-13 06:32:40|41525|41485|41520|41480|41528.9|41488.9|41520|41480|0
1655101970000|2022-06-13 06:32:50|41525|41485|41525|41485|41525|41485|41525|41485|1
1655101980000|2022-06-13 06:33:00|41526.1|41486.1|41528.9|41488.9|41530|41490|41525|41485|1
1655101990000|2022-06-13 06:33:10|41530|41490|41528.9|41488.9|41531.1|41491.1|41525|41485|0
1655102000000|2022-06-13 06:33:20|41535|41495|41540|41500|41540|41500|41535|41495|1
1655102010000|2022-06-13 06:33:30|41538.9|41498.9|41530|41490|41538.9|41498.9|41530|41490|0
1655102030000|2022-06-13 06:33:50|41531.1|41491.1|41531.1|41491.1|41531.1|41491.1|41531.1|41491.1|0
1655102040000|2022-06-13 06:34:00|41530|41490|41528.9|41488.9|41530|41490|41528.9|41488.9|0
1655102050000|2022-06-13 06:34:10|41532.8|41492.8|41535|41495|41540|41500|41532.8|41492.8|0
1655102060000|2022-06-13 06:34:20|41540|41500|41535|41495|41545|41505|41535|41495|1
1655102070000|2022-06-13 06:34:30|41538.9|41498.9|41535|41495|41538.9|41498.9|41535|41495|0
1655102090000|2022-06-13 06:34:50|41530|41490|41530|41490|41530|41490|41530|41490|0
1655102100000|2022-06-13 06:35:00|41535|41495|41535|41495|41538.9|41498.9|41535|41495|6
1655102120000|2022-06-13 06:35:20|41531.1|41491.1|41530|41490|41531.1|41491.1|41530|41490|0
1655102160000|2022-06-13 06:36:00|||||||||1
1655102180000|2022-06-13 06:36:20|41526.1|41486.1|41521.1|41481.1|41526.1|41486.1|41520|41480|2
1655102200000|2022-06-13 06:36:40|41520|41480|41520|41480|41520|41480|41520|41480|0
1655102210000|2022-06-13 06:36:50|41521.1|41481.1|41525|41485|41525|41485|41520|41480|0
1655102220000|2022-06-13 06:37:00|41520|41480|41518.9|41478.9|41520|41480|41518.9|41478.9|1
1655102230000|2022-06-13 06:37:10|41515|41475|41515|41475|41518.9|41478.9|41515|41475|0
1655102250000|2022-06-13 06:37:30|41520|41480|41518.9|41478.9|41520|41480|41518.9|41478.9|2
1655102260000|2022-06-13 06:37:40|41515|41475|41515|41475|41515|41475|41515|41475|0
1655102270000|2022-06-13 06:37:50|41511.1|41471.1|41511.1|41471.1|41511.1|41471.1|41511.1|41471.1|0
1655102280000|2022-06-13 06:38:00|41515|41475|41515|41475|41515|41475|41515|41475|0
1655102290000|2022-06-13 06:38:10|41511.1|41471.1|41511.1|41471.1|41511.1|41471.1|41511.1|41471.1|0
1655102300000|2022-06-13 06:38:20|41508.8|41468.8|41508.8|41468.8|41508.8|41468.8|41508.8|41468.8|1
1655102310000|2022-06-13 06:38:30|41504.9|41464.9|41504.9|41464.9|41508.8|41468.8|41499.9|41459.9|6
1655102320000|2022-06-13 06:38:40|41506.1|41466.1|41508.8|41468.8|41509.9|41469.9|41506.1|41466.1|0
1655102330000|2022-06-13 06:38:50|41504.9|41464.9|41509.9|41469.9|41509.9|41469.9|41504.9|41464.9|0
1655102340000|2022-06-13 06:39:00|41508.8|41468.8|41508.8|41468.8|41508.8|41468.8|41508.8|41468.8|1
1655102360000|2022-06-13 06:39:20|41504.9|41464.9|41501|41461|41504.9|41464.9|41501|41461|0
1655102370000|2022-06-13 06:39:30|41508.8|41468.8|41508.8|41468.8|41508.8|41468.8|41504.9|41464.9|0
1655102380000|2022-06-13 06:39:40|41514.9|41474.9|41511|41471|41518.8|41478.8|41511|41471|1
1655102390000|2022-06-13 06:39:50|41518.8|41478.8|41518.8|41478.8|41519.9|41479.9|41518.8|41478.8|0
1655102400000|2022-06-13 06:40:00|41519.9|41479.9|41528.8|41488.8|41528.8|41488.8|41518.8|41478.8|5
1655102410000|2022-06-13 06:40:10|41531|41491|41531|41491|41531|41491|41531|41491|0
1655102430000|2022-06-13 06:40:30|41534.9|41494.9|41544.9|41504.9|41544.9|41504.9|41534.9|41494.9|3
1655102440000|2022-06-13 06:40:40|41541|41501|41529.9|41489.9|41541|41501|41529.9|41489.9|0
1655102450000|2022-06-13 06:40:50|41528.8|41488.8|41529.9|41489.9|41529.9|41489.9|41521|41481|3
1655102460000|2022-06-13 06:41:00|41528.8|41488.8|41521|41481|41528.8|41488.8|41519.9|41479.9|4
1655102470000|2022-06-13 06:41:10|41528.8|41488.8|41511|41471|41528.8|41488.8|41511|41471|1
1655102480000|2022-06-13 06:41:20|41504.9|41464.9|41501|41461|41504.9|41464.9|41501|41461|1
1655102510000|2022-06-13 06:41:50|41498.8|41458.8|41498.8|41458.8|41498.8|41458.8|41498.8|41458.8|0
1655102520000|2022-06-13 06:42:00|41488.8|41448.8|41491|41451|41491|41451|41488.8|41448.8|1
1655102540000|2022-06-13 06:42:20|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|0
1655102550000|2022-06-13 06:42:30|41486|41446|41484.9|41444.9|41489.9|41449.9|41478.8|41438.8|7
1655102560000|2022-06-13 06:42:40|41482.1|41442.1|41489.9|41449.9|41489.9|41449.9|41482.1|41442.1|1
1655102580000|2022-06-13 06:43:00|41493.8|41453.8|41489.9|41449.9|41493.8|41453.8|41489.9|41449.9|3
1655102590000|2022-06-13 06:43:10|41493.8|41453.8|41489.9|41449.9|41493.8|41453.8|41489.9|41449.9|3
1655102600000|2022-06-13 06:43:20|||||||||2
1655102610000|2022-06-13 06:43:30|41481|41441|41488.8|41448.8|41488.8|41448.8|41481|41441|2
1655102620000|2022-06-13 06:43:40|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|0
1655102630000|2022-06-13 06:43:50|41488.8|41448.8|41479.9|41439.9|41488.8|41448.8|41479.9|41439.9|0
1655102640000|2022-06-13 06:44:00|41481|41441|41479.9|41439.9|41488.8|41448.8|41479.9|41439.9|0
1655102650000|2022-06-13 06:44:10|41481|41441|41489.9|41449.9|41489.9|41449.9|41481|41441|0
1655102660000|2022-06-13 06:44:20|41493.8|41453.8|41493.8|41453.8|41493.8|41453.8|41489.9|41449.9|1
1655102670000|2022-06-13 06:44:30|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|0
1655102680000|2022-06-13 06:44:40|41487.7|41447.7|41479.9|41439.9|41487.7|41447.7|41479.9|41439.9|1
1655102690000|2022-06-13 06:44:50|41481|41441|41479.9|41439.9|41481|41441|41479.9|41439.9|0
1655102700000|2022-06-13 06:45:00|41469.9|41429.9|41479.9|41439.9|41479.9|41439.9|41469.9|41429.9|2
1655102710000|2022-06-13 06:45:10|41484.9|41444.9|41488.8|41448.8|41488.8|41448.8|41481|41441|0
1655102720000|2022-06-13 06:45:20|41479.9|41439.9|41488.8|41448.8|41488.8|41448.8|41479.9|41439.9|0
1655102740000|2022-06-13 06:45:40|41489.9|41449.9|41489.9|41449.9|41493.8|41453.8|41489.9|41449.9|2
1655102780000|2022-06-13 06:46:20|41493.7|41453.7|41493.7|41453.7|41493.7|41453.7|41493.7|41453.7|1
1655102790000|2022-06-13 06:46:30|41504.8|41464.8|41518.7|41478.7|41519.8|41479.8|41504.8|41464.8|1
1655102800000|2022-06-13 06:46:40|41510.9|41470.9|41510.9|41470.9|41510.9|41470.9|41510.9|41470.9|0
1655102810000|2022-06-13 06:46:50|41518.7|41478.7|41519.8|41479.8|41519.8|41479.8|41509.8|41469.8|0
1655102820000|2022-06-13 06:47:00|41515.9|41475.9|41519.8|41479.8|41520.9|41480.9|41510.9|41470.9|1
1655102830000|2022-06-13 06:47:10|41520.9|41480.9|41520.9|41480.9|41520.9|41480.9|41519.8|41479.8|1
1655102840000|2022-06-13 06:47:20|41519.8|41479.8|41514.8|41474.8|41520.9|41480.9|41514.8|41474.8|1
1655102850000|2022-06-13 06:47:30|41510.9|41470.9|41504.8|41464.8|41518.7|41478.7|41504.8|41464.8|0
1655102860000|2022-06-13 06:47:40|41494.8|41454.8|41489.8|41449.8|41498.7|41458.7|41489.8|41449.8|4
1655102880000|2022-06-13 06:48:00|41488.7|41448.7|41483.7|41443.7|41488.7|41448.7|41483.7|41443.7|1
1655102900000|2022-06-13 06:48:20|41488.7|41448.7|41488.7|41448.7|41488.7|41448.7|41488.7|41448.7|1
1655102920000|2022-06-13 06:48:40|41489.8|41449.8|41493.7|41453.7|41493.7|41453.7|41489.8|41449.8|0
1655102940000|2022-06-13 06:49:00|41489.8|41449.8|41498.7|41458.7|41498.7|41458.7|41489.8|41449.8|1
1655102970000|2022-06-13 06:49:30|41499.8|41459.8|41508.7|41468.7|41513.7|41473.7|41499.8|41459.8|1
1655103000000|2022-06-13 06:50:00|41510.9|41470.9|41510.9|41470.9|41510.9|41470.9|41510.9|41470.9|0
1655103010000|2022-06-13 06:50:10|41518.7|41478.7|41528.7|41488.7|41528.7|41488.7|41518.7|41478.7|0
1655103020000|2022-06-13 06:50:20|41519.8|41479.8|41518.7|41478.7|41519.8|41479.8|41518.7|41478.7|0
1655103030000|2022-06-13 06:50:30|41524.8|41484.8|41523.7|41483.7|41524.8|41484.8|41523.7|41483.7|0
1655103040000|2022-06-13 06:50:40|41519.8|41479.8|41510.9|41470.9|41519.8|41479.8|41510.9|41470.9|1
1655103050000|2022-06-13 06:50:50|41513.7|41473.7|41509.8|41469.8|41513.7|41473.7|41509.8|41469.8|0
1655103060000|2022-06-13 06:51:00|41503.7|41463.7|41499.8|41459.8|41508.7|41468.7|41494.8|41454.8|2
1655103070000|2022-06-13 06:51:10|41494.8|41454.8|41499.8|41459.8|41499.8|41459.8|41494.8|41454.8|1
1655103080000|2022-06-13 06:51:20|41498.7|41458.7|41498.7|41458.7|41498.7|41458.7|41498.7|41458.7|0
1655103090000|2022-06-13 06:51:30|41508.7|41468.7|41508.7|41468.7|41508.7|41468.7|41508.7|41468.7|0
1655103100000|2022-06-13 06:51:40|41509.8|41469.8|41514.8|41474.8|41514.8|41474.8|41509.8|41469.8|0
1655103110000|2022-06-13 06:51:50|41513.7|41473.7|41508.7|41468.7|41513.7|41473.7|41504.8|41464.8|0
1655103120000|2022-06-13 06:52:00|41504.8|41464.8|41504.8|41464.8|41508.7|41468.7|41504.8|41464.8|0
1655103130000|2022-06-13 06:52:10|41508.7|41468.7|41514.8|41474.8|41514.8|41474.8|41508.7|41468.7|0
1655103140000|2022-06-13 06:52:20|41518.7|41478.7|41518.7|41478.7|41518.7|41478.7|41514.8|41474.8|0
1655103150000|2022-06-13 06:52:30|41528.7|41488.7|41528.7|41488.7|41528.7|41488.7|41528.7|41488.7|1
1655103160000|2022-06-13 06:52:40|41534.8|41494.8|41539.8|41499.8|41539.8|41499.8|41529.8|41489.8|0
1655103170000|2022-06-13 06:52:50|41535.9|41495.9|41534.8|41494.8|41535.9|41495.9|41534.8|41494.8|0
1655103180000|2022-06-13 06:53:00|41529.8|41489.8|41534.8|41494.8|41535.9|41495.9|41529.8|41489.8|0
1655103200000|2022-06-13 06:53:20|41544.8|41504.8|41544.8|41504.8|41544.8|41504.8|41544.8|41504.8|0
1655103220000|2022-06-13 06:53:40|41549.8|41509.8|41554.8|41514.8|41554.8|41514.8|41549.8|41509.8|1
1655103230000|2022-06-13 06:53:50|41564.8|41524.8|41572.6|41532.6|41574.8|41534.8|41560.9|41520.9|0
1655103240000|2022-06-13 06:54:00|41564.8|41524.8|41554.8|41514.8|41564.8|41524.8|41554.8|41514.8|2
1655103250000|2022-06-13 06:54:10|41559.8|41519.8|41554.8|41514.8|41559.8|41519.8|41554.8|41514.8|0
1655103260000|2022-06-13 06:54:20|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|0
1655103270000|2022-06-13 06:54:30|41559.7|41519.7|41559.7|41519.7|41559.7|41519.7|41559.7|41519.7|0
1655103280000|2022-06-13 06:54:40|41563.6|41523.6|41559.7|41519.7|41563.6|41523.6|41559.7|41519.7|2
1655103290000|2022-06-13 06:54:50|41555.8|41515.8|41558.6|41518.6|41558.6|41518.6|41554.7|41514.7|1
1655103300000|2022-06-13 06:55:00|41554.7|41514.7|41544.7|41504.7|41554.7|41514.7|41544.7|41504.7|1
1655103320000|2022-06-13 06:55:20|41535.8|41495.8|41534.7|41494.7|41535.8|41495.8|41534.7|41494.7|0
1655103330000|2022-06-13 06:55:30|41535.8|41495.8|41534.7|41494.7|41540.8|41500.8|41534.7|41494.7|1
1655103360000|2022-06-13 06:56:00|41538.6|41498.6|41534.7|41494.7|41538.6|41498.6|41534.7|41494.7|0
1655103470000|2022-06-13 06:57:50|41539.7|41499.7|41534.7|41494.7|41539.7|41499.7|41534.7|41494.7|0
1655103480000|2022-06-13 06:58:00|41538.6|41498.6|41538.6|41498.6|41539.7|41499.7|41534.7|41494.7|0
1655103490000|2022-06-13 06:58:10|41534.7|41494.7|41534.7|41494.7|41534.7|41494.7|41534.7|41494.7|0
1655103500000|2022-06-13 06:58:20|41535.8|41495.8|41539.7|41499.7|41539.7|41499.7|41535.8|41495.8|0
1655103510000|2022-06-13 06:58:30|41530.8|41490.8|41528.6|41488.6|41530.8|41490.8|41528.6|41488.6|2
1655103520000|2022-06-13 06:58:40|41524.7|41484.7|41529.7|41489.7|41529.7|41489.7|41524.7|41484.7|0
1655103530000|2022-06-13 06:58:50|41528.6|41488.6|41524.7|41484.7|41528.6|41488.6|41524.7|41484.7|0
1655103540000|2022-06-13 06:59:00|41530.8|41490.8|41534.7|41494.7|41534.7|41494.7|41530.8|41490.8|0
1655103550000|2022-06-13 06:59:10|41538.6|41498.6|41538.6|41498.6|41538.6|41498.6|41538.6|41498.6|0
1655103560000|2022-06-13 06:59:20|41534.7|41494.7|41530.8|41490.8|41534.7|41494.7|41530.8|41490.8|0
1655103570000|2022-06-13 06:59:30|41534.7|41494.7|41538.6|41498.6|41538.6|41498.6|41530.8|41490.8|0
1655103580000|2022-06-13 06:59:40|41534.7|41494.7|41538.6|41498.6|41538.6|41498.6|41534.7|41494.7|0
1655103590000|2022-06-13 06:59:50|41529.7|41489.7|41538.6|41498.6|41538.6|41498.6|41529.7|41489.7|0
1655103600000|2022-06-13 07:00:00|41530.8|41490.8|41538.6|41498.6|41538.6|41498.6|41530.8|41490.8|1
1655103610000|2022-06-13 07:00:10|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|41538.6|41498.6|1
1655103620000|2022-06-13 07:00:20|41538.6|41498.6|41539.7|41499.7|41539.7|41499.7|41538.6|41498.6|0
1655103630000|2022-06-13 07:00:30|41548.6|41508.6|41539.7|41499.7|41548.6|41508.6|41539.7|41499.7|1
1655103640000|2022-06-13 07:00:40|41540.8|41500.8|41548.6|41508.6|41548.6|41508.6|41540.8|41500.8|1
1655103650000|2022-06-13 07:00:50|41539.7|41499.7|41540.8|41500.8|41540.8|41500.8|41539.7|41499.7|0
1655103660000|2022-06-13 07:01:00|41548.6|41508.6|41538.6|41498.6|41548.6|41508.6|41528.6|41488.6|4
1655103670000|2022-06-13 07:01:10|41534.7|41494.7|41534.7|41494.7|41538.6|41498.6|41534.7|41494.7|0
1655103680000|2022-06-13 07:01:20|41538.6|41498.6|41524.7|41484.7|41538.6|41498.6|41524.7|41484.7|0
1655103690000|2022-06-13 07:01:30|41528.6|41488.6|41528.6|41488.6|41529.7|41489.7|41528.6|41488.6|0
1655103700000|2022-06-13 07:01:40|41529.7|41489.7|41524.7|41484.7|41529.7|41489.7|41524.7|41484.7|0
1655103710000|2022-06-13 07:01:50|41529.7|41489.7|41534.7|41494.7|41534.7|41494.7|41528.6|41488.6|0
1655103720000|2022-06-13 07:02:00|41528.6|41488.6|41529.7|41489.7|41529.7|41489.7|41528.6|41488.6|1
1655103740000|2022-06-13 07:02:20|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|0
1655103750000|2022-06-13 07:02:30|41528.5|41488.5|41524.7|41484.7|41528.5|41488.5|41524.7|41484.7|0
1655103760000|2022-06-13 07:02:40|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|0
1655103770000|2022-06-13 07:02:50|41524.6|41484.6|41514.6|41474.6|41524.6|41484.6|41514.6|41474.6|1
1655103780000|2022-06-13 07:03:00|41518.5|41478.5|41528.5|41488.5|41529.6|41489.6|41518.5|41478.5|2
1655103800000|2022-06-13 07:03:20|41524.6|41484.6|41528.5|41488.5|41528.5|41488.5|41524.6|41484.6|0
1655103810000|2022-06-13 07:03:30|41529.6|41489.6|41538.5|41498.5|41538.5|41498.5|41529.6|41489.6|2
1655103820000|2022-06-13 07:03:40|41548.5|41508.5|41548.5|41508.5|41548.5|41508.5|41548.5|41508.5|0
1655103830000|2022-06-13 07:03:50|41549.6|41509.6|41548.5|41508.5|41553.5|41513.5|41548.5|41508.5|0
1655103840000|2022-06-13 07:04:00|41549.6|41509.6|41553.5|41513.5|41553.5|41513.5|41549.6|41509.6|0
1655103850000|2022-06-13 07:04:10|41557.4|41517.4|41556.3|41516.3|41568.5|41528.5|41556.3|41516.3|2
1655103860000|2022-06-13 07:04:20|41549.6|41509.6|41549.6|41509.6|41550.7|41510.7|41549.6|41509.6|0
1655103880000|2022-06-13 07:04:40|41548.5|41508.5|41544.6|41504.6|41548.5|41508.5|41544.6|41504.6|0
1655103890000|2022-06-13 07:04:50|41545.7|41505.7|41545.7|41505.7|41550.7|41510.7|41544.6|41504.6|0
1655103900000|2022-06-13 07:05:00|41544.6|41504.6|41549.6|41509.6|41549.6|41509.6|41539.6|41499.6|0
1655103920000|2022-06-13 07:05:20|41558.5|41518.5|41558.5|41518.5|41558.5|41518.5|41558.5|41518.5|0
1655103950000|2022-06-13 07:05:50|41554.6|41514.6|41549.6|41509.6|41554.6|41514.6|41549.6|41509.6|0
1655103960000|2022-06-13 07:06:00|41539.6|41499.6|41534.6|41494.6|41539.6|41499.6|41534.6|41494.6|3
1655103970000|2022-06-13 07:06:10|41539.6|41499.6|41538.5|41498.5|41539.6|41499.6|41538.5|41498.5|0
1655104000000|2022-06-13 07:06:40|41529.6|41489.6|41529.6|41489.6|41529.6|41489.6|41529.6|41489.6|0
1655104010000|2022-06-13 07:06:50|41538.5|41498.5|41548.5|41508.5|41548.5|41508.5|41538.5|41498.5|1
1655104030000|2022-06-13 07:07:10|41544.6|41504.6|41544.6|41504.6|41544.6|41504.6|41544.6|41504.6|0
1655104040000|2022-06-13 07:07:20|41548.5|41508.5|41544.6|41504.6|41548.5|41508.5|41544.6|41504.6|0
1655104060000|2022-06-13 07:07:40|41543.5|41503.5|41544.6|41504.6|41544.6|41504.6|41543.5|41503.5|1
1655104080000|2022-06-13 07:08:00|41548.5|41508.5|41544.6|41504.6|41548.5|41508.5|41544.6|41504.6|0
1655104120000|2022-06-13 07:08:40|41534.6|41494.6|41538.5|41498.5|41538.5|41498.5|41534.6|41494.6|0
1655104130000|2022-06-13 07:08:50|41534.6|41494.6|41524.6|41484.6|41534.6|41494.6|41524.6|41484.6|1
1655104160000|2022-06-13 07:09:20|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|41528.5|41488.5|0
1655104170000|2022-06-13 07:09:30|41524.6|41484.6|41524.6|41484.6|41524.6|41484.6|41524.6|41484.6|0
1655104180000|2022-06-13 07:09:40|41519.6|41479.6|41514.6|41474.6|41519.6|41479.6|41514.6|41474.6|0
1655104190000|2022-06-13 07:09:50|41519.6|41479.6|41520.7|41480.7|41520.7|41480.7|41519.6|41479.6|0
1655104200000|2022-06-13 07:10:00|41524.6|41484.6|41508.5|41468.5|41528.5|41488.5|41508.5|41468.5|3
1655104210000|2022-06-13 07:10:10|41499.6|41459.6|41498.5|41458.5|41499.6|41459.6|41498.5|41458.5|1
1655104220000|2022-06-13 07:10:20|41493.5|41453.5|41490.7|41450.7|41493.5|41453.5|41484.6|41444.6|1
1655104230000|2022-06-13 07:10:30|41498.5|41458.5|41500.7|41460.7|41500.7|41460.7|41498.5|41458.5|0
1655104240000|2022-06-13 07:10:40|41508.4|41468.4|41508.4|41468.4|41508.4|41468.4|41508.4|41468.4|0
1655104250000|2022-06-13 07:10:50|41504.5|41464.5|41508.4|41468.4|41508.4|41468.4|41504.5|41464.5|0
1655104260000|2022-06-13 07:11:00|41504.5|41464.5|41494.5|41454.5|41508.4|41468.4|41494.5|41454.5|1
1655104290000|2022-06-13 07:11:30|41498.4|41458.4|41488.4|41448.4|41498.4|41458.4|41488.4|41448.4|2
1655104310000|2022-06-13 07:11:50|41489.5|41449.5|41490.6|41450.6|41490.6|41450.6|41489.5|41449.5|2
1655104320000|2022-06-13 07:12:00|41498.4|41458.4|41504.5|41464.5|41508.4|41468.4|41498.4|41458.4|0
1655104330000|2022-06-13 07:12:10|41508.4|41468.4|41508.4|41468.4|41508.4|41468.4|41508.4|41468.4|0
1655104340000|2022-06-13 07:12:20|41509.5|41469.5|41509.5|41469.5|41509.5|41469.5|41509.5|41469.5|0
1655104360000|2022-06-13 07:12:40|41518.4|41478.4|41514.5|41474.5|41518.4|41478.4|41514.5|41474.5|0
1655104370000|2022-06-13 07:12:50|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|0
1655104380000|2022-06-13 07:13:00|41517.3|41477.3|41510.6|41470.6|41517.3|41477.3|41498.4|41458.4|2
1655104390000|2022-06-13 07:13:10|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|0
1655104400000|2022-06-13 07:13:20|41513.4|41473.4|41514.5|41474.5|41514.5|41474.5|41513.4|41473.4|0
1655104410000|2022-06-13 07:13:30|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|0
1655104440000|2022-06-13 07:14:00|41517.3|41477.3|41518.4|41478.4|41518.4|41478.4|41517.3|41477.3|3
1655104460000|2022-06-13 07:14:20|41517.3|41477.3|41509.5|41469.5|41517.3|41477.3|41509.5|41469.5|0
1655104470000|2022-06-13 07:14:30|41500.6|41460.6|41505.6|41465.6|41505.6|41465.6|41500.6|41460.6|3
1655104480000|2022-06-13 07:14:40|41506.7|41466.7|41510.6|41470.6|41510.6|41470.6|41506.7|41466.7|0
1655104500000|2022-06-13 07:15:00|41500.6|41460.6|41480.6|41440.6|41500.6|41460.6|41480.6|41440.6|4
1655104520000|2022-06-13 07:15:20|41488.4|41448.4|41509.5|41469.5|41509.5|41469.5|41488.4|41448.4|2
1655104530000|2022-06-13 07:15:30|41510.6|41470.6|41520.6|41480.6|41520.6|41480.6|41510.6|41470.6|3
1655104540000|2022-06-13 07:15:40|41524.5|41484.5|41524.5|41484.5|41524.5|41484.5|41524.5|41484.5|0
1655104560000|2022-06-13 07:16:00|41520.6|41480.6|41520.6|41480.6|41520.6|41480.6|41520.6|41480.6|0
1655104590000|2022-06-13 07:16:30|41518.4|41478.4|41510.6|41470.6|41518.4|41478.4|41510.6|41470.6|0
1655104610000|2022-06-13 07:16:50|41518.4|41478.4|41494.5|41454.5|41518.4|41478.4|41494.5|41454.5|1
1655104620000|2022-06-13 07:17:00|41498.4|41458.4|41494.5|41454.5|41499.5|41459.5|41490.6|41450.6|0
1655104630000|2022-06-13 07:17:10|41490.6|41450.6|41490.6|41450.6|41490.6|41450.6|41490.6|41450.6|0
1655104640000|2022-06-13 07:17:20|41495.6|41455.6|41490.6|41450.6|41495.6|41455.6|41490.6|41450.6|1
1655104670000|2022-06-13 07:17:50|41494.5|41454.5|41499.5|41459.5|41500.6|41460.6|41494.5|41454.5|0
1655104680000|2022-06-13 07:18:00|41495.6|41455.6|41488.4|41448.4|41495.6|41455.6|41488.4|41448.4|1
1655104690000|2022-06-13 07:18:10|41484.5|41444.5|41484.5|41444.5|41484.5|41444.5|41484.5|41444.5|0
1655104720000|2022-06-13 07:18:40|41510.6|41470.6|41510.5|41470.5|41510.6|41470.6|41510.5|41470.5|2
1655104740000|2022-06-13 07:19:00|41508.3|41468.3|41508.3|41468.3|41508.3|41468.3|41508.3|41468.3|1
1655104760000|2022-06-13 07:19:20|41507.2|41467.2|41490.5|41450.5|41507.2|41467.2|41490.5|41450.5|0
1655104790000|2022-06-13 07:19:50|41489.4|41449.4|41489.4|41449.4|41489.4|41449.4|41489.4|41449.4|1
1655104800000|2022-06-13 07:20:00|41490.5|41450.5|41490.5|41450.5|41490.5|41450.5|41490.5|41450.5|0
1655104810000|2022-06-13 07:20:10|41498.3|41458.3|41498.3|41458.3|41498.3|41458.3|41498.3|41458.3|0
1655104830000|2022-06-13 07:20:30|41494.4|41454.4|41506.6|41466.6|41506.6|41466.6|41494.4|41454.4|5
1655104840000|2022-06-13 07:20:40|41509.4|41469.4|41504.4|41464.4|41509.4|41469.4|41504.4|41464.4|0
1655104850000|2022-06-13 07:20:50|41508.3|41468.3|41510.5|41470.5|41510.5|41470.5|41508.3|41468.3|0
1655104860000|2022-06-13 07:21:00|41508.3|41468.3|41508.3|41468.3|41508.3|41468.3|41508.3|41468.3|1
1655104870000|2022-06-13 07:21:10|41504.4|41464.4|41509.4|41469.4|41509.4|41469.4|41504.4|41464.4|1
1655104880000|2022-06-13 07:21:20|41508.3|41468.3|41508.3|41468.3|41508.3|41468.3|41508.3|41468.3|0
1655104900000|2022-06-13 07:21:40|41504.4|41464.4|41504.4|41464.4|41504.4|41464.4|41504.4|41464.4|0
1655104910000|2022-06-13 07:21:50|41508.3|41468.3|41508.3|41468.3|41508.3|41468.3|41508.3|41468.3|1
1655104930000|2022-06-13 07:22:10|41500.5|41460.5|41500.5|41460.5|41500.5|41460.5|41490.5|41450.5|0
1655104980000|2022-06-13 07:23:00|41498.3|41458.3|41498.3|41458.3|41498.3|41458.3|41498.3|41458.3|1
1655104990000|2022-06-13 07:23:10|41494.4|41454.4|41494.4|41454.4|41494.4|41454.4|41494.4|41454.4|0
1655105020000|2022-06-13 07:23:40|41490.5|41450.5|41498.3|41458.3|41498.3|41458.3|41490.5|41450.5|0
1655105040000|2022-06-13 07:24:00|41494.4|41454.4|41490.5|41450.5|41494.4|41454.4|41490.5|41450.5|0
1655105060000|2022-06-13 07:24:20|41489.4|41449.4|41480.5|41440.5|41489.4|41449.4|41480.5|41440.5|3
1655105090000|2022-06-13 07:24:50|41470.5|41430.5|41470.5|41430.5|41470.5|41430.5|41470.5|41430.5|1
1655105110000|2022-06-13 07:25:10|41479.4|41439.4|41470.5|41430.5|41479.4|41439.4|41470.5|41430.5|0
1655105160000|2022-06-13 07:26:00|41471.6|41431.6|41475.5|41435.5|41475.5|41435.5|41471.6|41431.6|0
1655105170000|2022-06-13 07:26:10|41479.4|41439.4|41480.5|41440.5|41480.5|41440.5|41479.4|41439.4|0
1655105190000|2022-06-13 07:26:30|41484.4|41444.4|41480.5|41440.5|41484.4|41444.4|41479.4|41439.4|0
1655105200000|2022-06-13 07:26:40|41479.3|41439.3|41480.5|41440.5|41480.5|41440.5|41479.3|41439.3|5
1655105210000|2022-06-13 07:26:50|41480.4|41440.4|41480.4|41440.4|41480.4|41440.4|41479.3|41439.3|0
1655105220000|2022-06-13 07:27:00|41479.3|41439.3|41479.3|41439.3|41480.4|41440.4|41479.3|41439.3|1
1655105230000|2022-06-13 07:27:10|41475.4|41435.4|41475.4|41435.4|41476.5|41436.5|41475.4|41435.4|0
1655105240000|2022-06-13 07:27:20|41476.5|41436.5|41479.3|41439.3|41480.4|41440.4|41476.5|41436.5|0
1655105250000|2022-06-13 07:27:30|41480.4|41440.4|41479.3|41439.3|41480.4|41440.4|41479.3|41439.3|1
1655105260000|2022-06-13 07:27:40|41475.4|41435.4|41470.4|41430.4|41475.4|41435.4|41470.4|41430.4|0
1655105270000|2022-06-13 07:27:50|41471.5|41431.5|41480.4|41440.4|41480.4|41440.4|41471.5|41431.5|0
1655105280000|2022-06-13 07:28:00|41479.3|41439.3|41479.3|41439.3|41480.4|41440.4|41479.3|41439.3|0
1655105290000|2022-06-13 07:28:10|41480.4|41440.4|41478.2|41438.2|41480.4|41440.4|41478.2|41438.2|0
1655105310000|2022-06-13 07:28:30|41479.3|41439.3|41480.4|41440.4|41480.4|41440.4|41479.3|41439.3|0
1655105320000|2022-06-13 07:28:40|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|41485.4|41445.4|0
1655105350000|2022-06-13 07:29:10|41485.4|41445.4|41485.4|41445.4|41486.5|41446.5|41485.4|41445.4|0
1655105360000|2022-06-13 07:29:20|41486.5|41446.5|41484.3|41444.3|41486.5|41446.5|41484.3|41444.3|0
1655105370000|2022-06-13 07:29:30|41480.4|41440.4|41479.3|41439.3|41480.4|41440.4|41479.3|41439.3|0
1655105380000|2022-06-13 07:29:40|41480.4|41440.4|41480.4|41440.4|41480.4|41440.4|41480.4|41440.4|0
1655105390000|2022-06-13 07:29:50|41479.3|41439.3|41480.4|41440.4|41480.4|41440.4|41479.3|41439.3|0
1655105400000|2022-06-13 07:30:00|41479.3|41439.3|41481.5|41441.5|41487.6|41447.6|41475.4|41435.4|5
1655105410000|2022-06-13 07:30:10|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|1
1655105420000|2022-06-13 07:30:20|41485.4|41445.4|41485.4|41445.4|41486.5|41446.5|41485.4|41445.4|0
1655105430000|2022-06-13 07:30:30|41486.5|41446.5|41481.5|41441.5|41486.5|41446.5|41481.5|41441.5|0
1655105440000|2022-06-13 07:30:40|41480.4|41440.4|41476.5|41436.5|41485.4|41445.4|41476.5|41436.5|0
1655105460000|2022-06-13 07:31:00|41475.4|41435.4|41475.4|41435.4|41476.5|41436.5|41475.4|41435.4|0
1655105470000|2022-06-13 07:31:10|41476.5|41436.5|41475.4|41435.4|41476.5|41436.5|41475.4|41435.4|0
1655105480000|2022-06-13 07:31:20|41476.5|41436.5|41475.4|41435.4|41476.5|41436.5|41475.4|41435.4|0
1655105490000|2022-06-13 07:31:30|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|4
1655105510000|2022-06-13 07:31:50|41491.5|41451.5|41490.4|41450.4|41491.5|41451.5|41486.5|41446.5|0
1655105520000|2022-06-13 07:32:00|41486.5|41446.5|41486.5|41446.5|41491.5|41451.5|41486.5|41446.5|1
1655105530000|2022-06-13 07:32:10|41490.4|41450.4|41486.5|41446.5|41491.5|41451.5|41486.5|41446.5|2
1655105560000|2022-06-13 07:32:40|41485.4|41445.4|41486.5|41446.5|41486.5|41446.5|41485.4|41445.4|0
1655105580000|2022-06-13 07:33:00|41476.5|41436.5|41480.4|41440.4|41480.4|41440.4|41476.5|41436.5|1
1655105590000|2022-06-13 07:33:10|41485.4|41445.4|41484.3|41444.3|41485.4|41445.4|41484.3|41444.3|0
1655105600000|2022-06-13 07:33:20|41485.4|41445.4|41476.5|41436.5|41485.4|41445.4|41476.5|41436.5|0
1655105610000|2022-06-13 07:33:30|41480.4|41440.4|41476.5|41436.5|41484.3|41444.3|41476.5|41436.5|0
1655105620000|2022-06-13 07:33:40|41475.4|41435.4|41466.5|41426.5|41475.4|41435.4|41466.5|41426.5|0
1655105630000|2022-06-13 07:33:50|41465.4|41425.4|41465.4|41425.4|41465.4|41425.4|41465.4|41425.4|5
1655105640000|2022-06-13 07:34:00|||||||||5
1655105670000|2022-06-13 07:34:30|41434.3|41394.3|41440.4|41400.4|41440.4|41400.4|41434.3|41394.3|6
1655105680000|2022-06-13 07:34:40|41445.4|41405.4|41440.3|41400.3|41445.4|41405.4|41435.4|41395.4|2
1655105690000|2022-06-13 07:34:50|41435.3|41395.3|41440.3|41400.3|41440.3|41400.3|41435.3|41395.3|0
1655105700000|2022-06-13 07:35:00|41444.2|41404.2|41436.4|41396.4|41444.2|41404.2|41435.3|41395.3|0
1655105710000|2022-06-13 07:35:10|41435.3|41395.3|41440.3|41400.3|41440.3|41400.3|41435.3|41395.3|0
1655105720000|2022-06-13 07:35:20|41444.2|41404.2|41440.3|41400.3|41444.2|41404.2|41435.3|41395.3|0
1655105730000|2022-06-13 07:35:30|41435.3|41395.3|41400.3|41360.3|41436.4|41396.4|41400.3|41360.3|7
1655105740000|2022-06-13 07:35:40|41390.3|41350.3|41390.3|41350.3|41390.3|41350.3|41390.3|41350.3|0
1655105750000|2022-06-13 07:35:50|41386.4|41346.4|41390.3|41350.3|41390.3|41350.3|41385.3|41345.3|0
1655105760000|2022-06-13 07:36:00|41389.2|41349.2|41390.3|41350.3|41390.3|41350.3|41389.2|41349.2|0
1655105780000|2022-06-13 07:36:20|41386.4|41346.4|41385.3|41345.3|41390.3|41350.3|41385.3|41345.3|0
1655105790000|2022-06-13 07:36:30|41396.4|41356.4|41400.3|41360.3|41400.3|41360.3|41396.4|41356.4|1
1655105800000|2022-06-13 07:36:40|41409.2|41369.2|41409.2|41369.2|41409.2|41369.2|41409.2|41369.2|0
1655105810000|2022-06-13 07:36:50|41375.8|41335.8|41390.3|41350.3|41395.3|41355.3|41375.8|41335.8|12
1655105820000|2022-06-13 07:37:00|41395.3|41355.3|41400.3|41360.3|41404.2|41364.2|41395.3|41355.3|0
1655105830000|2022-06-13 07:37:10|41399.2|41359.2|41400.3|41360.3|41400.3|41360.3|41395.3|41355.3|0
1655105840000|2022-06-13 07:37:20|41405.3|41365.3|41414.2|41374.2|41414.2|41374.2|41405.3|41365.3|4
1655105850000|2022-06-13 07:37:30|41413.1|41373.1|41414.2|41374.2|41414.2|41374.2|41413.1|41373.1|0
1655105860000|2022-06-13 07:37:40|41418.1|41378.1|41419.2|41379.2|41419.2|41379.2|41418.1|41378.1|0
1655105870000|2022-06-13 07:37:50|41418.1|41378.1|41428.1|41388.1|41428.1|41388.1|41414.2|41374.2|0
1655105880000|2022-06-13 07:38:00|41420.3|41380.3|41424.2|41384.2|41425.3|41385.3|41420.3|41380.3|1
1655105900000|2022-06-13 07:38:20|41423.1|41383.1|41424.2|41384.2|41424.2|41384.2|41423.1|41383.1|0
1655105910000|2022-06-13 07:38:30|41423.1|41383.1|41413.1|41373.1|41423.1|41383.1|41404.2|41364.2|1
1655105920000|2022-06-13 07:38:40|41418.1|41378.1|41418.1|41378.1|41418.1|41378.1|41414.2|41374.2|0
1655105930000|2022-06-13 07:38:50|41419.2|41379.2|41424.2|41384.2|41428.1|41388.1|41419.2|41379.2|0
1655105940000|2022-06-13 07:39:00|41428.1|41388.1|41429.2|41389.2|41429.2|41389.2|41428.1|41388.1|0
1655105970000|2022-06-13 07:39:30|41438.1|41398.1|41440.3|41400.3|41440.3|41400.3|41430.3|41390.3|0
1655105980000|2022-06-13 07:39:40|41439.2|41399.2|41438.1|41398.1|41440.3|41400.3|41438.1|41398.1|0
1655105990000|2022-06-13 07:39:50|41439.2|41399.2|41439.2|41399.2|41440.3|41400.3|41439.2|41399.2|0
1655106000000|2022-06-13 07:40:00|41438.1|41398.1|41439.2|41399.2|41440.3|41400.3|41430.3|41390.3|0
1655106010000|2022-06-13 07:40:10|41435.3|41395.3|41435.3|41395.3|41435.3|41395.3|41435.3|41395.3|0
1655106030000|2022-06-13 07:40:30|41430.3|41390.3|41430.3|41390.3|41430.3|41390.3|41430.3|41390.3|1
1655106050000|2022-06-13 07:40:50|41431.4|41391.4|41449.2|41409.2|41449.2|41409.2|41431.4|41391.4|2
1655106060000|2022-06-13 07:41:00|41448.1|41408.1|41440.3|41400.3|41448.1|41408.1|41440.3|41400.3|0
1655106070000|2022-06-13 07:41:10|41449.2|41409.2|41450.3|41410.3|41450.3|41410.3|41449.2|41409.2|0
1655106080000|2022-06-13 07:41:20|41448.1|41408.1|41448.1|41408.1|41448.1|41408.1|41448.1|41408.1|0
1655106110000|2022-06-13 07:41:50|41449.2|41409.2|41440.3|41400.3|41449.2|41409.2|41440.3|41400.3|0
1655106120000|2022-06-13 07:42:00|41439.2|41399.2|41439.2|41399.2|41439.2|41399.2|41439.2|41399.2|0
1655106140000|2022-06-13 07:42:20|41449.2|41409.2|41445.3|41405.3|41449.2|41409.2|41445.3|41405.3|0
1655106160000|2022-06-13 07:42:40|41449.2|41409.2|41459.2|41419.2|41459.2|41419.2|41449.2|41409.2|0
1655106170000|2022-06-13 07:42:50|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|0
1655106180000|2022-06-13 07:43:00|41466.3|41426.3|41468|41428|41468|41428|41460.2|41420.2|1
1655106190000|2022-06-13 07:43:10|41460.2|41420.2|41460.2|41420.2|41460.2|41420.2|41460.2|41420.2|0
1655106200000|2022-06-13 07:43:20|41459.1|41419.1|41450.2|41410.2|41459.1|41419.1|41450.2|41410.2|2
1655106210000|2022-06-13 07:43:30|41458|41418|41448|41408|41458|41418|41448|41408|0
1655106220000|2022-06-13 07:43:40|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|0
1655106230000|2022-06-13 07:43:50|41439.1|41399.1|41440.2|41400.2|41440.2|41400.2|41439.1|41399.1|1
1655106240000|2022-06-13 07:44:00|41449.1|41409.1|41448|41408|41449.1|41409.1|41448|41408|0
1655106260000|2022-06-13 07:44:20|41439.1|41399.1|41440.2|41400.2|41440.2|41400.2|41439.1|41399.1|0
1655106280000|2022-06-13 07:44:40|41439.1|41399.1|41440.2|41400.2|41444.1|41404.1|41439.1|41399.1|1
1655106290000|2022-06-13 07:44:50|41443|41403|41439.1|41399.1|41443|41403|41439.1|41399.1|0
1655106310000|2022-06-13 07:45:10|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|41440.2|41400.2|0
1655106320000|2022-06-13 07:45:20|41439.1|41399.1|41439.1|41399.1|41439.1|41399.1|41439.1|41399.1|0
1655106340000|2022-06-13 07:45:40|41435.2|41395.2|41435.2|41395.2|41435.2|41395.2|41435.2|41395.2|0
1655106350000|2022-06-13 07:45:50|41449.1|41409.1|41445.2|41405.2|41449.1|41409.1|41445.2|41405.2|2
1655106360000|2022-06-13 07:46:00|41449.1|41409.1|41444.1|41404.1|41449.1|41409.1|41444.1|41404.1|0
1655106370000|2022-06-13 07:46:10|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|1
1655106390000|2022-06-13 07:46:30|41458|41418|41450.2|41410.2|41458|41418|41450.2|41410.2|0
1655106400000|2022-06-13 07:46:40|41458|41418|41458|41418|41458|41418|41458|41418|0
1655106410000|2022-06-13 07:46:50|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|0
1655106420000|2022-06-13 07:47:00|41458|41418|41453|41413|41458|41418|41453|41413|1
1655106430000|2022-06-13 07:47:10|41449.1|41409.1|41450.2|41410.2|41450.2|41410.2|41449.1|41409.1|1
1655106440000|2022-06-13 07:47:20|41454.1|41414.1|41460.2|41420.2|41460.2|41420.2|41454.1|41414.1|0
1655106450000|2022-06-13 07:47:30|41465.2|41425.2|41465.2|41425.2|41465.2|41425.2|41465.2|41425.2|0
1655106460000|2022-06-13 07:47:40|41469.1|41429.1|41469.1|41429.1|41469.1|41429.1|41469.1|41429.1|0
1655106470000|2022-06-13 07:47:50|41474.1|41434.1|41474.1|41434.1|41474.1|41434.1|41474.1|41434.1|0
1655106480000|2022-06-13 07:48:00|41478|41438|41478|41438|41478|41438|41478|41438|0
1655106490000|2022-06-13 07:48:10|41468|41428|41460.2|41420.2|41468|41428|41460.2|41420.2|0
1655106520000|2022-06-13 07:48:40|41468|41428|41474.1|41434.1|41474.1|41434.1|41468|41428|0
1655106600000|2022-06-13 07:50:00|41470.2|41430.2|41460.2|41420.2|41470.2|41430.2|41460.2|41420.2|1
1655106620000|2022-06-13 07:50:20|41459.1|41419.1|41455.2|41415.2|41459.1|41419.1|41455.2|41415.2|0
1655106640000|2022-06-13 07:50:40|41465.2|41425.2|41466.2|41426.2|41466.2|41426.2|41465.2|41425.2|1
1655106650000|2022-06-13 07:50:50|41470.1|41430.1|41470.1|41430.1|41470.1|41430.1|41470.1|41430.1|0
1655106660000|2022-06-13 07:51:00|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|1
1655106690000|2022-06-13 07:51:30|41470.1|41430.1|41465.1|41425.1|41470.1|41430.1|41465.1|41425.1|1
1655106720000|2022-06-13 07:52:00|41474|41434|41470.1|41430.1|41474|41434|41470.1|41430.1|1
1655106750000|2022-06-13 07:52:30|41474|41434|41470.1|41430.1|41474|41434|41470.1|41430.1|0
1655106780000|2022-06-13 07:53:00|41476.2|41436.2|41476.2|41436.2|41476.2|41436.2|41475.1|41435.1|0
1655106820000|2022-06-13 07:53:40|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|0
1655106840000|2022-06-13 07:54:00|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|41459|41419|1
1655106880000|2022-06-13 07:54:40|41461.2|41421.2|41466.2|41426.2|41466.2|41426.2|41461.2|41421.2|0
1655106890000|2022-06-13 07:54:50|41461.2|41421.2|41470.1|41430.1|41470.1|41430.1|41461.2|41421.2|0
1655106900000|2022-06-13 07:55:00|41466.2|41426.2|41460.1|41420.1|41466.2|41426.2|41460.1|41420.1|2
1655106910000|2022-06-13 07:55:10|41465.1|41425.1|41460.1|41420.1|41465.1|41425.1|41460.1|41420.1|0
1655106920000|2022-06-13 07:55:20|41465.1|41425.1|41470.1|41430.1|41472.9|41432.9|41460.1|41420.1|2
1655106930000|2022-06-13 07:55:30|41474|41434|41480.1|41440.1|41480.1|41440.1|41474|41434|0
1655106960000|2022-06-13 07:56:00|41484|41444|41480.1|41440.1|41484|41444|41479|41439|2
1655106980000|2022-06-13 07:56:20|41470.1|41430.1|41477.9|41437.9|41479|41439|41470.1|41430.1|0
1655106990000|2022-06-13 07:56:30|41479|41439|41469|41429|41479|41439|41469|41429|0
1655107030000|2022-06-13 07:57:10|41472.9|41432.9|41474|41434|41474|41434|41470.1|41430.1|1
1655107040000|2022-06-13 07:57:20|41470.1|41430.1|41484|41444|41484|41444|41470.1|41430.1|0
1655107050000|2022-06-13 07:57:30|41479|41439|41475.1|41435.1|41479|41439|41475.1|41435.1|0
1655107060000|2022-06-13 07:57:40|41474|41434|41470.1|41430.1|41474|41434|41470.1|41430.1|0
1655107070000|2022-06-13 07:57:50|41480.1|41440.1|41474|41434|41480.1|41440.1|41474|41434|2
1655107080000|2022-06-13 07:58:00|41470.1|41430.1|41470.1|41430.1|41484|41444|41470.1|41430.1|0
1655107090000|2022-06-13 07:58:10|41477.9|41437.9|41477.9|41437.9|41477.9|41437.9|41477.9|41437.9|0
1655107100000|2022-06-13 07:58:20|41470.1|41430.1|41475.1|41435.1|41479|41439|41470.1|41430.1|0
1655107110000|2022-06-13 07:58:30|41479|41439|41477.9|41437.9|41479|41439|41477.9|41437.9|1
1655107120000|2022-06-13 07:58:40|41479|41439|41480.1|41440.1|41480.1|41440.1|41470.1|41430.1|0
1655107140000|2022-06-13 07:59:00|41483.9|41443.9|41480|41440|41483.9|41443.9|41478.9|41438.9|0
1655107150000|2022-06-13 07:59:10|41483.9|41443.9|41497.8|41457.8|41497.8|41457.8|41483.9|41443.9|0
1655107190000|2022-06-13 07:59:50|41492.8|41452.8|41490.6|41450.6|41493.9|41453.9|41490.6|41450.6|144
1655107200000|2022-06-13 08:00:00|41482.8|41442.8|41472.8|41432.8|41482.8|41442.8|41472.8|41432.8|2
1655107210000|2022-06-13 08:00:10|41476.1|41436.1|41478.9|41438.9|41488.9|41448.9|41476.1|41436.1|5
1655107230000|2022-06-13 08:00:30|41483.9|41443.9|41483.9|41443.9|41483.9|41443.9|41483.9|41443.9|2
1655107260000|2022-06-13 08:01:00|41478.9|41438.9|41473.9|41433.9|41478.9|41438.9|41473.9|41433.9|2
1655107300000|2022-06-13 08:01:40|41468.9|41428.9|41468.9|41428.9|41468.9|41428.9|41468.9|41428.9|0
1655107320000|2022-06-13 08:02:00|41472.8|41432.8|41472.8|41432.8|41472.8|41432.8|41472.8|41432.8|0
1655107350000|2022-06-13 08:02:30|41473.9|41433.9|41473.9|41433.9|41473.9|41433.9|41473.9|41433.9|1
1655107370000|2022-06-13 08:02:50|41477.8|41437.8|41483.9|41443.9|41487.8|41447.8|41477.8|41437.8|1
1655107380000|2022-06-13 08:03:00|41482.8|41442.8|41483.9|41443.9|41483.9|41443.9|41482.8|41442.8|0
1655107400000|2022-06-13 08:03:20|41473.9|41433.9|41473.9|41433.9|41473.9|41433.9|41473.9|41433.9|1
1655107420000|2022-06-13 08:03:40|41463.9|41423.9|41463.9|41423.9|41463.9|41423.9|41463.9|41423.9|0
1655107430000|2022-06-13 08:03:50|41462.8|41422.8|41463.9|41423.9|41463.9|41423.9|41462.8|41422.8|0
1655107440000|2022-06-13 08:04:00|41462.8|41422.8|41463.9|41423.9|41463.9|41423.9|41462.8|41422.8|3
1655107450000|2022-06-13 08:04:10|41477.8|41437.8|41477.8|41437.8|41477.8|41437.8|41473.9|41433.9|3
1655107460000|2022-06-13 08:04:20|41473.9|41433.9|41473.9|41433.9|41477.8|41437.8|41473.9|41433.9|0
1655107470000|2022-06-13 08:04:30|41477.8|41437.8|41477.8|41437.8|41477.8|41437.8|41477.8|41437.8|0
1655107480000|2022-06-13 08:04:40|41473.9|41433.9|41473.9|41433.9|41477.8|41437.8|41472.8|41432.8|0
1655107490000|2022-06-13 08:04:50|41477.8|41437.8|41477.8|41437.8|41477.8|41437.8|41477.8|41437.8|0
1655107500000|2022-06-13 08:05:00|41473.9|41433.9|41471.7|41431.7|41473.9|41433.9|41471.7|41431.7|0
1655107510000|2022-06-13 08:05:10|41472.8|41432.8|41472.8|41432.8|41472.8|41432.8|41471.7|41431.7|0
1655107520000|2022-06-13 08:05:20|41471.7|41431.7|41471.7|41431.7|41472.8|41432.8|41471.7|41431.7|0
1655107540000|2022-06-13 08:05:40|41466.7|41426.7|41462.8|41422.8|41466.7|41426.7|41462.8|41422.8|1
1655107570000|2022-06-13 08:06:10|41471.7|41431.7|41472.8|41432.8|41476.7|41436.7|41471.7|41431.7|0
1655107600000|2022-06-13 08:06:40|41477.8|41437.8|41477.8|41437.8|41477.8|41437.8|41477.8|41437.8|0
1655107610000|2022-06-13 08:06:50|41481.7|41441.7|41481.7|41441.7|41481.7|41441.7|41481.7|41441.7|0
1655107620000|2022-06-13 08:07:00|41480.6|41440.6|41462.7|41422.7|41480.6|41440.6|41462.7|41422.7|1
1655107630000|2022-06-13 08:07:10|41453.8|41413.8|41443.8|41403.8|41453.8|41413.8|41442.7|41402.7|2
1655107640000|2022-06-13 08:07:20|41451.6|41411.6|41447.7|41407.7|41451.6|41411.6|41442.7|41402.7|1
1655107650000|2022-06-13 08:07:30|41442.7|41402.7|41447.7|41407.7|41447.7|41407.7|41442.7|41402.7|0
1655107680000|2022-06-13 08:08:00|41443.8|41403.8|41443.8|41403.8|41443.8|41403.8|41443.8|41403.8|0
1655107700000|2022-06-13 08:08:20|41442.7|41402.7|41443.8|41403.8|41443.8|41403.8|41442.7|41402.7|0
1655107710000|2022-06-13 08:08:30|41442.7|41402.7|41442.7|41402.7|41442.7|41402.7|41442.7|41402.7|0
1655107720000|2022-06-13 08:08:40|41443.8|41403.8|41452.7|41412.7|41452.7|41412.7|41443.8|41403.8|0
1655107730000|2022-06-13 08:08:50|41451.6|41411.6|41451.6|41411.6|41451.6|41411.6|41451.6|41411.6|0
1655107760000|2022-06-13 08:09:20|41452.7|41412.7|41451.6|41411.6|41452.7|41412.7|41451.6|41411.6|0
1655107770000|2022-06-13 08:09:30|41452.7|41412.7|41473.8|41433.8|41473.8|41433.8|41452.7|41412.7|1
1655107780000|2022-06-13 08:09:40|41477.7|41437.7|41481.6|41441.6|41481.6|41441.6|41477.7|41437.7|0
1655107790000|2022-06-13 08:09:50|41471.6|41431.6|41471.6|41431.6|41471.6|41431.6|41471.6|41431.6|0
1655107800000|2022-06-13 08:10:00|41476.6|41436.6|41471.6|41431.6|41476.6|41436.6|41471.6|41431.6|0
1655107810000|2022-06-13 08:10:10|41467.7|41427.7|41467.7|41427.7|41467.7|41427.7|41467.7|41427.7|1
1655107890000|2022-06-13 08:11:30|41462.7|41422.7|41461.6|41421.6|41462.7|41422.7|41461.6|41421.6|1
1655107900000|2022-06-13 08:11:40|41457.7|41417.7|41457.7|41417.7|41457.7|41417.7|41457.7|41417.7|1
1655107920000|2022-06-13 08:12:00|41452.7|41412.7|41453.8|41413.8|41457.7|41417.7|41452.7|41412.7|0
1655107930000|2022-06-13 08:12:10|41457.7|41417.7|41457.7|41417.7|41457.7|41417.7|41457.7|41417.7|0
1655107950000|2022-06-13 08:12:30|41456.6|41416.6|41452.7|41412.7|41456.6|41416.6|41452.7|41412.7|0
1655107960000|2022-06-13 08:12:40|41453.8|41413.8|41457.7|41417.7|41457.7|41417.7|41453.8|41413.8|1
1655107980000|2022-06-13 08:13:00|41453.8|41413.8|41442.7|41402.7|41453.8|41413.8|41442.7|41402.7|1
1655107990000|2022-06-13 08:13:10|41446.6|41406.6|41447.7|41407.7|41451.6|41411.6|41446.6|41406.6|2
1655108000000|2022-06-13 08:13:20|41446.6|41406.6|41447.7|41407.7|41447.7|41407.7|41446.6|41406.6|0
1655108010000|2022-06-13 08:13:30|41451.6|41411.6|41451.6|41411.6|41451.6|41411.6|41451.6|41411.6|0
1655108020000|2022-06-13 08:13:40|41437.7|41397.7|41437.7|41397.7|41437.7|41397.7|41437.7|41397.7|1
1655108040000|2022-06-13 08:14:00|41433.8|41393.8|41433.8|41393.8|41433.8|41393.8|41433.8|41393.8|0
1655108060000|2022-06-13 08:14:20|41437.7|41397.7|41431.6|41391.6|41437.7|41397.7|41431.6|41391.6|0
1655108070000|2022-06-13 08:14:30|41432.7|41392.7|41432.7|41392.7|41432.7|41392.7|41432.7|41392.7|0
1655108080000|2022-06-13 08:14:40|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|41431.6|41391.6|0
1655108100000|2022-06-13 08:15:00|41427.7|41387.7|41427.7|41387.7|41431.6|41391.6|41427.7|41387.7|0
1655108110000|2022-06-13 08:15:10|41428.7|41388.7|41436.6|41396.6|41436.6|41396.6|41428.7|41388.7|0
1655108120000|2022-06-13 08:15:20|41436.5|41396.5|41432.6|41392.6|41436.5|41396.5|41432.6|41392.6|1
1655108170000|2022-06-13 08:16:10|41441.5|41401.5|41442.6|41402.6|41442.6|41402.6|41441.5|41401.5|1
1655108180000|2022-06-13 08:16:20|41451.5|41411.5|41451.5|41411.5|41451.5|41411.5|41451.5|41411.5|1
1655108210000|2022-06-13 08:16:50|41461.5|41421.5|41461.5|41421.5|41461.5|41421.5|41461.5|41421.5|0
1655108230000|2022-06-13 08:17:10|41462.6|41422.6|41462.6|41422.6|41462.6|41422.6|41462.6|41422.6|0
1655108240000|2022-06-13 08:17:20|41467.6|41427.6|41471.5|41431.5|41471.5|41431.5|41467.6|41427.6|0
1655108300000|2022-06-13 08:18:20|41462.6|41422.6|41462.6|41422.6|41462.6|41422.6|41462.6|41422.6|0
1655108320000|2022-06-13 08:18:40|41467.6|41427.6|41477.6|41437.6|41481.5|41441.5|41467.6|41427.6|2
1655108340000|2022-06-13 08:19:00|41476.5|41436.5|41462.6|41422.6|41477.6|41437.6|41462.6|41422.6|2
1655108390000|2022-06-13 08:19:50|41477.6|41437.6|41477.6|41437.6|41477.6|41437.6|41477.6|41437.6|10
1655108400000|2022-06-13 08:20:00|41472.6|41432.6|41477.6|41437.6|41477.6|41437.6|41472.6|41432.6|1
1655108450000|2022-06-13 08:20:50|41476.5|41436.5|41467.6|41427.6|41477.6|41437.6|41467.6|41427.6|1
1655108460000|2022-06-13 08:21:00|41468.7|41428.7|41452.6|41412.6|41487.6|41447.6|41452.6|41412.6|28
1655108480000|2022-06-13 08:21:20|||||||||1
1655108500000|2022-06-13 08:21:40|41451.5|41411.5|41451.5|41411.5|41451.5|41411.5|41451.5|41411.5|1
1655108510000|2022-06-13 08:21:50|41452.6|41412.6|41451.5|41411.5|41452.6|41412.6|41451.5|41411.5|0
1655108530000|2022-06-13 08:22:10|41447.6|41407.6|41451.5|41411.5|41451.5|41411.5|41443.7|41403.7|1
1655108560000|2022-06-13 08:22:40|41447.6|41407.6|41452.6|41412.6|41452.6|41412.6|41442.6|41402.6|0
1655108580000|2022-06-13 08:23:00|41443.7|41403.7|41432.6|41392.6|41443.7|41403.7|41432.6|41392.6|6
1655108590000|2022-06-13 08:23:10|41431.5|41391.5|41432.5|41392.5|41432.5|41392.5|41431.5|41391.5|0
1655108610000|2022-06-13 08:23:30|41436.4|41396.4|41437.5|41397.5|41441.4|41401.4|41436.4|41396.4|2
1655108620000|2022-06-13 08:23:40|41441.4|41401.4|41447.5|41407.5|41451.4|41411.4|41441.4|41401.4|0
1655108630000|2022-06-13 08:23:50|41446.4|41406.4|41443.6|41403.6|41446.4|41406.4|41442.5|41402.5|0
1655108640000|2022-06-13 08:24:00|41447.5|41407.5|41442.5|41402.5|41447.5|41407.5|41442.5|41402.5|1
1655108740000|2022-06-13 08:25:40|41447.5|41407.5|41451.4|41411.4|41451.4|41411.4|41447.5|41407.5|0
1655108760000|2022-06-13 08:26:00|41447.5|41407.5|41442.5|41402.5|41447.5|41407.5|41442.5|41402.5|1
1655108770000|2022-06-13 08:26:10|41446.4|41406.4|41451.4|41411.4|41451.4|41411.4|41446.4|41406.4|4
1655108790000|2022-06-13 08:26:30|||||||||1
1655108800000|2022-06-13 08:26:40|41452.5|41412.5|41452.5|41412.5|41452.5|41412.5|41452.5|41412.5|0
1655108810000|2022-06-13 08:26:50|41451.4|41411.4|41451.4|41411.4|41452.5|41412.5|41451.4|41411.4|0
1655108820000|2022-06-13 08:27:00|41452.5|41412.5|41451.4|41411.4|41452.5|41412.5|41451.4|41411.4|0
1655108830000|2022-06-13 08:27:10|41452.5|41412.5|41452.5|41412.5|41452.5|41412.5|41452.5|41412.5|0
1655108840000|2022-06-13 08:27:20|41451.4|41411.4|41452.5|41412.5|41452.5|41412.5|41451.4|41411.4|0
1655108850000|2022-06-13 08:27:30|41451.4|41411.4|41447.5|41407.5|41451.4|41411.4|41447.5|41407.5|1
1655108870000|2022-06-13 08:27:50|41451.4|41411.4|41452.5|41412.5|41452.5|41412.5|41451.4|41411.4|0
1655108880000|2022-06-13 08:28:00|41451.4|41411.4|41451.4|41411.4|41452.5|41412.5|41451.4|41411.4|0
1655108890000|2022-06-13 08:28:10|41452.5|41412.5|41452.5|41412.5|41452.5|41412.5|41452.5|41412.5|0
1655108900000|2022-06-13 08:28:20|41451.4|41411.4|41452.5|41412.5|41452.5|41412.5|41451.4|41411.4|0
1655108910000|2022-06-13 08:28:30|41442.5|41402.5|41443.6|41403.6|41443.6|41403.6|41442.5|41402.5|3
1655108920000|2022-06-13 08:28:40|41452.5|41412.5|41447.5|41407.5|41457.5|41417.5|41443.6|41403.6|12
1655108940000|2022-06-13 08:29:00|41443.6|41403.6|41443.6|41403.6|41443.6|41403.6|41443.6|41403.6|0
1655108950000|2022-06-13 08:29:10|41447.5|41407.5|41428.6|41388.6|41447.5|41407.5|41428.6|41388.6|1
1655108960000|2022-06-13 08:29:20|41427.5|41387.5|41427.5|41387.5|41427.5|41387.5|41427.5|41387.5|5
1655108970000|2022-06-13 08:29:30|41426.4|41386.4|41438.6|41398.6|41438.6|41398.6|41426.4|41386.4|1
1655108980000|2022-06-13 08:29:40|41437.5|41397.5|41437.5|41397.5|41437.5|41397.5|41436.4|41396.4|0
1655108990000|2022-06-13 08:29:50|41438.6|41398.6|41426.4|41386.4|41440.3|41400.3|41422.5|41382.5|2
1655109000000|2022-06-13 08:30:00|41422.5|41382.5|41421.4|41381.4|41422.5|41382.5|41417.5|41377.5|6
1655109010000|2022-06-13 08:30:10|41422.5|41382.5|41422.5|41382.5|41422.5|41382.5|41421.4|41381.4|2
1655109020000|2022-06-13 08:30:20|41416.4|41376.4|41412.5|41372.5|41416.4|41376.4|41412.5|41372.5|3
1655109030000|2022-06-13 08:30:30|41416.4|41376.4|41372.5|41332.5|41416.4|41376.4|41372.5|41332.5|2
1655109040000|2022-06-13 08:30:40|41380.3|41340.3|41381.4|41341.4|41381.4|41341.4|41380.3|41340.3|3
1655109050000|2022-06-13 08:30:50|41382.5|41342.5|41390.3|41350.3|41390.3|41350.3|41382.5|41342.5|2
1655109060000|2022-06-13 08:31:00|41386.4|41346.4|41381.4|41341.4|41386.4|41346.4|41381.4|41341.4|0
1655109080000|2022-06-13 08:31:20|41382.4|41342.4|41391.4|41351.4|41392.4|41352.4|41382.4|41342.4|1
1655109090000|2022-06-13 08:31:30|41387.4|41347.4|41391.3|41351.3|41391.3|41351.3|41387.4|41347.4|0
1655109100000|2022-06-13 08:31:40|41401.3|41361.3|41393.5|41353.5|41401.3|41361.3|41392.4|41352.4|1
1655109110000|2022-06-13 08:31:50|41401.3|41361.3|41401.3|41361.3|41401.3|41361.3|41401.3|41361.3|0
1655109120000|2022-06-13 08:32:00|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|41397.4|41357.4|0
1655109130000|2022-06-13 08:32:10|41392.4|41352.4|41397.4|41357.4|41397.4|41357.4|41392.4|41352.4|0
1655109160000|2022-06-13 08:32:40|41412.4|41372.4|41412.4|41372.4|41412.4|41372.4|41412.4|41372.4|15
1655109180000|2022-06-13 08:33:00|41421.3|41381.3|41421.3|41381.3|41421.3|41381.3|41421.3|41381.3|1
1655109190000|2022-06-13 08:33:10|41417.4|41377.4|41417.4|41377.4|41421.3|41381.3|41417.4|41377.4|0
1655109210000|2022-06-13 08:33:30|41421.3|41381.3|41417.4|41377.4|41421.3|41381.3|41416.3|41376.3|0
1655109240000|2022-06-13 08:34:00|41421.3|41381.3|41417.4|41377.4|41421.3|41381.3|41417.4|41377.4|0
1655109250000|2022-06-13 08:34:10|41421.3|41381.3|41417.4|41377.4|41421.3|41381.3|41417.4|41377.4|0
1655109280000|2022-06-13 08:34:40|41421.3|41381.3|41417.4|41377.4|41421.3|41381.3|41412.4|41372.4|0
1655109290000|2022-06-13 08:34:50|41421.3|41381.3|41421.3|41381.3|41421.3|41381.3|41421.3|41381.3|0
1655109300000|2022-06-13 08:35:00|41416.3|41376.3|41412.4|41372.4|41421.3|41381.3|41412.4|41372.4|1
1655109310000|2022-06-13 08:35:10|41416.3|41376.3|41412.4|41372.4|41416.3|41376.3|41412.4|41372.4|0
1655109360000|2022-06-13 08:36:00|41408.5|41368.5|41411.3|41371.3|41411.3|41371.3|41402.4|41362.4|3
1655109380000|2022-06-13 08:36:20|41415.2|41375.2|41411.3|41371.3|41415.2|41375.2|41411.3|41371.3|0
1655109420000|2022-06-13 08:37:00|41422.4|41382.4|41422.4|41382.4|41427.4|41387.4|41422.4|41382.4|0
1655109450000|2022-06-13 08:37:30|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|1
1655109460000|2022-06-13 08:37:40|41416.3|41376.3|41412.4|41372.4|41416.3|41376.3|41412.4|41372.4|0
1655109470000|2022-06-13 08:37:50|41411.3|41371.3|41411.3|41371.3|41411.3|41371.3|41411.3|41371.3|1
1655109500000|2022-06-13 08:38:20|41414.6|41374.6|41427.4|41387.4|41427.4|41387.4|41414.6|41374.6|2
1655109510000|2022-06-13 08:38:30|41422.4|41382.4|41447.4|41407.4|41453.5|41413.5|41422.4|41382.4|7
1655109520000|2022-06-13 08:38:40|41453.5|41413.5|41454.6|41414.6|41454.6|41414.6|41453.5|41413.5|2
1655109530000|2022-06-13 08:38:50|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|41457.4|41417.4|7
1655109540000|2022-06-13 08:39:00|41449.5|41409.5|41442.4|41402.4|41457.4|41417.4|41442.4|41402.4|3
1655109550000|2022-06-13 08:39:10|41453.4|41413.4|41466.3|41426.3|41467.4|41427.4|41453.4|41413.4|1
1655109570000|2022-06-13 08:39:30|41465.2|41425.2|41465.2|41425.2|41465.2|41425.2|41465.2|41425.2|0
1655109580000|2022-06-13 08:39:40|41452.3|41412.3|41457.3|41417.3|41457.3|41417.3|41452.3|41412.3|0
1655109590000|2022-06-13 08:39:50|41452.3|41412.3|41453.4|41413.4|41453.4|41413.4|41452.3|41412.3|0
1655109600000|2022-06-13 08:40:00|41457.3|41417.3|41457.3|41417.3|41457.3|41417.3|41453.4|41413.4|0
1655109610000|2022-06-13 08:40:10|41456.2|41416.2|41456.2|41416.2|41456.2|41416.2|41456.2|41416.2|0
1655109620000|2022-06-13 08:40:20|41457.3|41417.3|41455.1|41415.1|41457.3|41417.3|41455.1|41415.1|0
1655109630000|2022-06-13 08:40:30|41447.3|41407.3|41447.3|41407.3|41447.3|41407.3|41447.3|41407.3|0
1655109660000|2022-06-13 08:41:00|41446.2|41406.2|41451.2|41411.2|41451.2|41411.2|41442.3|41402.3|1
1655109670000|2022-06-13 08:41:10|41453.4|41413.4|41467.3|41427.3|41467.3|41427.3|41453.4|41413.4|0
1655109690000|2022-06-13 08:41:30|41466.2|41426.2|41457.3|41417.3|41466.2|41426.2|41457.3|41417.3|0
1655109700000|2022-06-13 08:41:40|41451.2|41411.2|41461.2|41421.2|41461.2|41421.2|41451.2|41411.2|1
1655109710000|2022-06-13 08:41:50|41456.2|41416.2|41456.2|41416.2|41456.2|41416.2|41451.2|41411.2|0
1655109720000|2022-06-13 08:42:00|41455.1|41415.1|41451.2|41411.2|41455.1|41415.1|41451.2|41411.2|0
1655109730000|2022-06-13 08:42:10|41456.2|41416.2|41457.3|41417.3|41457.3|41417.3|41451.2|41411.2|0
1655109750000|2022-06-13 08:42:30|41458.4|41418.4|41462.3|41422.3|41462.3|41422.3|41458.4|41418.4|0
1655109770000|2022-06-13 08:42:50|41458.4|41418.4|41457.3|41417.3|41458.4|41418.4|41457.3|41417.3|1
1655109780000|2022-06-13 08:43:00|41461.2|41421.2|41461.2|41421.2|41461.2|41421.2|41461.2|41421.2|0
1655109810000|2022-06-13 08:43:30|41465.1|41425.1|41462.3|41422.3|41465.1|41425.1|41462.3|41422.3|1
1655109820000|2022-06-13 08:43:40|41467.3|41427.3|41467.3|41427.3|41467.3|41427.3|41467.3|41427.3|0
1655109830000|2022-06-13 08:43:50|41462.3|41422.3|41462.3|41422.3|41462.3|41422.3|41462.3|41422.3|0
1655109850000|2022-06-13 08:44:10|41463.4|41423.4|41467.3|41427.3|41467.3|41427.3|41463.4|41423.4|0
1655109880000|2022-06-13 08:44:40|41466.2|41426.2|41457.3|41417.3|41466.2|41426.2|41457.3|41417.3|0
1655109890000|2022-06-13 08:44:50|41456.2|41416.2|41463.4|41423.4|41463.4|41423.4|41456.2|41416.2|0
1655109900000|2022-06-13 08:45:00|41467.3|41427.3|41467.3|41427.3|41477.3|41437.3|41467.3|41427.3|1
1655109930000|2022-06-13 08:45:30|41471.2|41431.2|41471.2|41431.2|41471.2|41431.2|41471.2|41431.2|0
1655109940000|2022-06-13 08:45:40|41477.3|41437.3|41467.3|41427.3|41477.3|41437.3|41467.3|41427.3|1
1655109960000|2022-06-13 08:46:00|41466.2|41426.2|41465.1|41425.1|41467.3|41427.3|41465.1|41425.1|2
1655109970000|2022-06-13 08:46:10|41461.2|41421.2|41451.2|41411.2|41461.2|41421.2|41441.2|41401.2|1
1655109980000|2022-06-13 08:46:20|41452.3|41412.3|41447.3|41407.3|41452.3|41412.3|41447.3|41407.3|0
1655110000000|2022-06-13 08:46:40|41451.2|41411.2|41453.4|41413.4|41453.4|41413.4|41451.2|41411.2|0
1655110020000|2022-06-13 08:47:00|41447.3|41407.3|41452.3|41412.3|41452.3|41412.3|41443.4|41403.4|1
1655110030000|2022-06-13 08:47:10|41451.2|41411.2|41451.2|41411.2|41451.2|41411.2|41451.2|41411.2|0
1655110040000|2022-06-13 08:47:20|41452.3|41412.3|41452.3|41412.3|41452.3|41412.3|41451.2|41411.2|0
1655110050000|2022-06-13 08:47:30|41452.2|41412.2|41453.3|41413.3|41453.3|41413.3|41452.2|41412.2|0
1655110060000|2022-06-13 08:47:40|41457.2|41417.2|41453.3|41413.3|41458.3|41418.3|41453.3|41413.3|0
1655110070000|2022-06-13 08:47:50|41457.2|41417.2|41459.4|41419.4|41459.4|41419.4|41457.2|41417.2|0
1655110080000|2022-06-13 08:48:00|41458.3|41418.3|41471.1|41431.1|41476.1|41436.1|41458.3|41418.3|0
1655110130000|2022-06-13 08:48:50|41475|41435|41471.1|41431.1|41475|41435|41471.1|41431.1|0
1655110140000|2022-06-13 08:49:00|41476.1|41436.1|41471.1|41431.1|41476.1|41436.1|41471.1|41431.1|0
1655110150000|2022-06-13 08:49:10|41472.2|41432.2|41481.1|41441.1|41481.1|41441.1|41472.2|41432.2|0
1655110160000|2022-06-13 08:49:20|41483.3|41443.3|41491.1|41451.1|41491.1|41451.1|41483.3|41443.3|1
1655110170000|2022-06-13 08:49:30|41487.2|41447.2|41491.1|41451.1|41491.1|41451.1|41487.2|41447.2|0
1655110190000|2022-06-13 08:49:50|41487.2|41447.2|41492.2|41452.2|41492.2|41452.2|41487.2|41447.2|0
1655110200000|2022-06-13 08:50:00|41487.2|41447.2|41482.2|41442.2|41487.2|41447.2|41482.2|41442.2|4
1655110210000|2022-06-13 08:50:10|41487.2|41447.2|41487.2|41447.2|41491.1|41451.1|41487.2|41447.2|0
1655110220000|2022-06-13 08:50:20|41491.1|41451.1|41501.1|41461.1|41501.1|41461.1|41491.1|41451.1|1
1655110230000|2022-06-13 08:50:30|41497.2|41457.2|41497.2|41457.2|41497.2|41457.2|41497.2|41457.2|0
1655110240000|2022-06-13 08:50:40|41501.1|41461.1|41507.2|41467.2|41507.2|41467.2|41501.1|41461.1|0
1655110250000|2022-06-13 08:50:50|41503.3|41463.3|41501.1|41461.1|41503.3|41463.3|41497.2|41457.2|1
1655110260000|2022-06-13 08:51:00|41502.2|41462.2|41511.1|41471.1|41511.1|41471.1|41502.2|41462.2|0
1655110280000|2022-06-13 08:51:20|41507.2|41467.2|41507.2|41467.2|41507.2|41467.2|41507.2|41467.2|1
1655110320000|2022-06-13 08:52:00|41512.2|41472.2|41512.2|41472.2|41512.2|41472.2|41512.2|41472.2|0
1655110330000|2022-06-13 08:52:10|41513.3|41473.3|41513.3|41473.3|41513.3|41473.3|41513.3|41473.3|0
1655110350000|2022-06-13 08:52:30|41512.2|41472.2|41512.2|41472.2|41512.2|41472.2|41512.2|41472.2|0
1655110370000|2022-06-13 08:52:50|41517.2|41477.2|41512.2|41472.2|41517.2|41477.2|41512.2|41472.2|0
1655110380000|2022-06-13 08:53:00|41513.3|41473.3|41512.2|41472.2|41513.3|41473.3|41507.2|41467.2|0
1655110430000|2022-06-13 08:53:50|41513.3|41473.3|41513.3|41473.3|41513.3|41473.3|41512.2|41472.2|0
1655110440000|2022-06-13 08:54:00|41512.2|41472.2|41508.3|41468.3|41512.2|41472.2|41507.2|41467.2|0
1655110450000|2022-06-13 08:54:10|41512.2|41472.2|41507.2|41467.2|41512.2|41472.2|41507.2|41467.2|1
1655110470000|2022-06-13 08:54:30|41511.1|41471.1|41512.2|41472.2|41512.2|41472.2|41511.1|41471.1|0
1655110480000|2022-06-13 08:54:40|41513.3|41473.3|41513.3|41473.3|41513.3|41473.3|41513.3|41473.3|0
1655110490000|2022-06-13 08:54:50|||||||||1
1655110500000|2022-06-13 08:55:00|41517.2|41477.2|41507.2|41467.2|41517.2|41477.2|41507.2|41467.2|1
1655110510000|2022-06-13 08:55:10|41511.1|41471.1|41512.2|41472.2|41512.2|41472.2|41511.1|41471.1|0
1655110520000|2022-06-13 08:55:20|41511.1|41471.1|41512.2|41472.2|41512.2|41472.2|41511.1|41471.1|0
1655110530000|2022-06-13 08:55:30|41511.1|41471.1|41507.1|41467.1|41511.1|41471.1|41507.1|41467.1|0
1655110550000|2022-06-13 08:55:50|41497.1|41457.1|41507.1|41467.1|41507.1|41467.1|41497.1|41457.1|0
1655110560000|2022-06-13 08:56:00|41503.2|41463.2|41497.1|41457.1|41507.1|41467.1|41497.1|41457.1|0
1655110590000|2022-06-13 08:56:30|41496|41456|41497.1|41457.1|41497.1|41457.1|41492.1|41452.1|0
1655110600000|2022-06-13 08:56:40|41496|41456|41503.2|41463.2|41503.2|41463.2|41492.1|41452.1|0
1655110610000|2022-06-13 08:56:50|41501|41461|41503.2|41463.2|41503.2|41463.2|41501|41461|0
1655110620000|2022-06-13 08:57:00|41501|41461|41501|41461|41501|41461|41497.1|41457.1|1
1655110640000|2022-06-13 08:57:20|41493.2|41453.2|41497.1|41457.1|41497.1|41457.1|41492.1|41452.1|0
1655110660000|2022-06-13 08:57:40|41496|41456|41492.1|41452.1|41496|41456|41492.1|41452.1|0
1655110710000|2022-06-13 08:58:30|||||||||2
1655110740000|2022-06-13 08:59:00|||||||||1
1655110750000|2022-06-13 08:59:10|41503.2|41463.2|41503.2|41463.2|41503.2|41463.2|41503.2|41463.2|3
1655110800000|2022-06-13 09:00:00|41502.1|41462.1|41497.1|41457.1|41503.2|41463.2|41497.1|41457.1|4
1655110820000|2022-06-13 09:00:20|41492.1|41452.1|41492.1|41452.1|41492.1|41452.1|41492.1|41452.1|4
1655110900000|2022-06-13 09:01:40|||||||||4
1655110920000|2022-06-13 09:02:00|41493.2|41453.2|41493.2|41453.2|41493.2|41453.2|41493.2|41453.2|1
1655110960000|2022-06-13 09:02:40|41492.1|41452.1|41472.1|41432.1|41492.1|41452.1|41472.1|41432.1|4
1655110970000|2022-06-13 09:02:50|41467.1|41427.1|41467.1|41427.1|41467.1|41427.1|41467.1|41427.1|3
1655110980000|2022-06-13 09:03:00|41461|41421|41443.2|41403.2|41461|41421|41443.2|41403.2|0
1655110990000|2022-06-13 09:03:10|41442.1|41402.1|41442.1|41402.1|41442.1|41402.1|41442.1|41402.1|0
1655111020000|2022-06-13 09:03:40|41442|41402|41432|41392|41442|41402|41432|41392|1
1655111040000|2022-06-13 09:04:00|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|1
1655111060000|2022-06-13 09:04:20|41432|41392|41427|41387|41432|41392|41427|41387|1
1655111070000|2022-06-13 09:04:30|41432|41392|41432|41392|41432|41392|41432|41392|0
1655111080000|2022-06-13 09:04:40|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|0
1655111120000|2022-06-13 09:05:20|41432|41392|41432|41392|41432|41392|41432|41392|1
1655111130000|2022-06-13 09:05:30|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|0
1655111150000|2022-06-13 09:05:50|||||||||1
1655111160000|2022-06-13 09:06:00|41429.2|41389.2|41429.2|41389.2|41430.3|41390.3|41429.2|41389.2|1
1655111170000|2022-06-13 09:06:10|41447|41407|41443.1|41403.1|41447|41407|41437|41397|0
1655111220000|2022-06-13 09:07:00|41438.1|41398.1|41433.1|41393.1|41438.1|41398.1|41433.1|41393.1|1
1655111280000|2022-06-13 09:08:00|41432|41392|41432|41392|41432|41392|41432|41392|2
1655111290000|2022-06-13 09:08:10|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|3
1655111340000|2022-06-13 09:09:00|41434.2|41394.2|41457|41417|41458.1|41418.1|41434.2|41394.2|8
1655111350000|2022-06-13 09:09:10|41458.1|41418.1|41453.1|41413.1|41458.1|41418.1|41453.1|41413.1|0
1655111360000|2022-06-13 09:09:20|41458.1|41418.1|41458.1|41418.1|41458.1|41418.1|41458.1|41418.1|0
1655111370000|2022-06-13 09:09:30|41453.1|41413.1|41453.1|41413.1|41453.1|41413.1|41453.1|41413.1|0
1655111400000|2022-06-13 09:10:00|41459.2|41419.2|41472|41432|41473.1|41433.1|41459.2|41419.2|0
1655111410000|2022-06-13 09:10:10|41473.1|41433.1|41473.1|41433.1|41473.1|41433.1|41473.1|41433.1|0
1655111430000|2022-06-13 09:10:30|41472|41432|41473.1|41433.1|41473.1|41433.1|41472|41432|0
1655111440000|2022-06-13 09:10:40|41463.1|41423.1|41463.1|41423.1|41463.1|41423.1|41463.1|41423.1|0
1655111460000|2022-06-13 09:11:00|41457|41417|41457|41417|41457|41417|41457|41417|1
1655111470000|2022-06-13 09:11:10|41453.1|41413.1|41453.1|41413.1|41453.1|41413.1|41453.1|41413.1|0
1655111480000|2022-06-13 09:11:20|41452|41412|41443|41403|41452|41412|41443|41403|0
1655111490000|2022-06-13 09:11:30|41452|41412|41447|41407|41452|41412|41447|41407|0
1655111500000|2022-06-13 09:11:40|41448|41408|41446.9|41406.9|41452|41412|41446.9|41406.9|0
1655111530000|2022-06-13 09:12:10|41443|41403|41446.9|41406.9|41446.9|41406.9|41443|41403|0
1655111550000|2022-06-13 09:12:30|41453|41413|41453|41413|41453|41413|41453|41413|1
1655111610000|2022-06-13 09:13:30|41454.1|41414.1|41454.1|41414.1|41454.1|41414.1|41454.1|41414.1|0
1655111620000|2022-06-13 09:13:40|41453|41413|41453|41413|41453|41413|41453|41413|1
1655111640000|2022-06-13 09:14:00|41455.2|41415.2|41453|41413|41455.2|41415.2|41453|41413|0
1655111670000|2022-06-13 09:14:30|41454.1|41414.1|41453|41413|41454.1|41414.1|41453|41413|0
1655111760000|2022-06-13 09:16:00|41446.9|41406.9|41441.9|41401.9|41446.9|41406.9|41441.9|41401.9|1
1655111770000|2022-06-13 09:16:10|41438|41398|41421.9|41381.9|41438|41398|41420.8|41380.8|1
1655111790000|2022-06-13 09:16:30|41423|41383|41423|41383|41426.9|41386.9|41423|41383|0
1655111820000|2022-06-13 09:17:00|41416.9|41376.9|41421.9|41381.9|41421.9|41381.9|41416.9|41376.9|1
1655111830000|2022-06-13 09:17:10|41416.9|41376.9|41421.9|41381.9|41421.9|41381.9|41416.9|41376.9|0
1655111840000|2022-06-13 09:17:20|41423|41383|41423|41383|41423|41383|41423|41383|2
1655111850000|2022-06-13 09:17:30|41426.9|41386.9|41426.9|41386.9|41426.9|41386.9|41426.9|41386.9|0
1655111860000|2022-06-13 09:17:40|41423|41383|41423|41383|41423|41383|41421.9|41381.9|4
1655111870000|2022-06-13 09:17:50|41421.9|41381.9|41423|41383|41423|41383|41421.9|41381.9|0
1655111880000|2022-06-13 09:18:00|41424.1|41384.1|41426.9|41386.9|41428|41388|41418|41378|3
1655111890000|2022-06-13 09:18:10|41429.1|41389.1|41428|41388|41429.1|41389.1|41428|41388|7
1655111900000|2022-06-13 09:18:20|41423|41383|41423|41383|41423|41383|41423|41383|3
1655111910000|2022-06-13 09:18:30|41424.1|41384.1|41424.1|41384.1|41424.1|41384.1|41424.1|41384.1|0
1655111930000|2022-06-13 09:18:50|41423|41383|41443|41403|41443|41403|41421.9|41381.9|2
1655111950000|2022-06-13 09:19:10|41444|41404|41443|41403|41444|41404|41443|41403|0
1655111960000|2022-06-13 09:19:20|41439|41399|41443|41403|41443|41403|41439|41399|0
1655111970000|2022-06-13 09:19:30|41442.9|41402.9|41444|41404|41444|41404|41439|41399|0
1655111980000|2022-06-13 09:19:40|41447.9|41407.9|41462.9|41422.9|41462.9|41422.9|41447.9|41407.9|2
1655112000000|2022-06-13 09:20:00|41464|41424|41462.9|41422.9|41472.9|41432.9|41462.9|41422.9|2
1655112010000|2022-06-13 09:20:10|41454|41414|41442.9|41402.9|41454|41414|41442.9|41402.9|0
1655112050000|2022-06-13 09:20:50|41444|41404|41444|41404|41444|41404|41444|41404|0
1655112060000|2022-06-13 09:21:00|41452.9|41412.9|41454|41414|41454|41414|41452.9|41412.9|1
1655112070000|2022-06-13 09:21:10|41452.9|41412.9|41444|41404|41452.9|41412.9|41442.9|41402.9|1
1655112080000|2022-06-13 09:21:20|41452.9|41412.9|41452.9|41412.9|41452.9|41412.9|41452.9|41412.9|0
1655112090000|2022-06-13 09:21:30|41449|41409|41452.9|41412.9|41452.9|41412.9|41449|41409|0
1655112100000|2022-06-13 09:21:40|41449|41409|41452.9|41412.9|41452.9|41412.9|41449|41409|0
1655112110000|2022-06-13 09:21:50|41457.9|41417.9|41459|41419|41459|41419|41452.9|41412.9|1
1655112120000|2022-06-13 09:22:00|41462.9|41422.9|41452.9|41412.9|41462.9|41422.9|41452.9|41412.9|3
1655112130000|2022-06-13 09:22:10|41456.8|41416.8|41456.8|41416.8|41456.8|41416.8|41456.8|41416.8|0
1655112140000|2022-06-13 09:22:20|41457.9|41417.9|41476.8|41436.8|41476.8|41436.8|41457.9|41417.9|1
1655112150000|2022-06-13 09:22:30|41472.9|41432.9|41471.8|41431.8|41472.9|41432.9|41471.8|41431.8|0
1655112160000|2022-06-13 09:22:40|41476.8|41436.8|41480.7|41440.7|41480.7|41440.7|41472.9|41432.9|1
1655112170000|2022-06-13 09:22:50|41476.8|41436.8|41480.7|41440.7|41480.7|41440.7|41476.8|41436.8|0
1655112180000|2022-06-13 09:23:00|41476.8|41436.8|41457.9|41417.9|41476.8|41436.8|41457.9|41417.9|0
1655112190000|2022-06-13 09:23:10|41456.8|41416.8|41432.9|41392.9|41460.7|41420.7|41432.9|41392.9|5
1655112210000|2022-06-13 09:23:30|41431.8|41391.8|41432.9|41392.9|41432.9|41392.9|41422.9|41382.9|0
1655112240000|2022-06-13 09:24:00|41434|41394|41441.8|41401.8|41442.9|41402.9|41434|41394|0
1655112270000|2022-06-13 09:24:30|41437.9|41397.9|41431.8|41391.8|41437.9|41397.9|41431.8|41391.8|1
1655112280000|2022-06-13 09:24:40|41436.8|41396.8|41436.8|41396.8|41436.8|41396.8|41432.9|41392.9|0
1655112350000|2022-06-13 09:25:50|41421.8|41381.8|41431.8|41391.8|41432.9|41392.9|41421.8|41381.8|5
1655112360000|2022-06-13 09:26:00|41436.8|41396.8|41436.8|41396.8|41436.8|41396.8|41436.8|41396.8|1
1655112370000|2022-06-13 09:26:10|41432.9|41392.9|41432.9|41392.9|41432.9|41392.9|41432.9|41392.9|0
1655112380000|2022-06-13 09:26:20|||||||||1
1655112420000|2022-06-13 09:27:00|41431.8|41391.8|41432.9|41392.9|41432.9|41392.9|41431.8|41391.8|2
1655112430000|2022-06-13 09:27:10|41431.8|41391.8|41428.9|41388.9|41432.9|41392.9|41427.9|41387.9|3
1655112450000|2022-06-13 09:27:30|41432.8|41392.8|41428.9|41388.9|41432.8|41392.8|41428.9|41388.9|0
1655112470000|2022-06-13 09:27:50|41425|41385|41428.9|41388.9|41428.9|41388.9|41425|41385|0
1655112520000|2022-06-13 09:28:40|41435|41395|41435|41395|41435|41395|41435|41395|2
1655112530000|2022-06-13 09:28:50|41448.9|41408.9|41452.8|41412.8|41452.8|41412.8|41448.9|41408.9|1
1655112540000|2022-06-13 09:29:00|41448.9|41408.9|41443.9|41403.9|41448.9|41408.9|41443.9|41403.9|0
1655112550000|2022-06-13 09:29:10|41442.8|41402.8|41438.9|41398.9|41442.8|41402.8|41438.9|41398.9|0
1655112570000|2022-06-13 09:29:30|41435|41395|41435|41395|41435|41395|41435|41395|0
1655112580000|2022-06-13 09:29:40|41432.8|41392.8|41438.9|41398.9|41438.9|41398.9|41432.8|41392.8|0
1655112590000|2022-06-13 09:29:50|41437.8|41397.8|41433.9|41393.9|41437.8|41397.8|41433.9|41393.9|0
1655112600000|2022-06-13 09:30:00|41432.8|41392.8|41432.8|41392.8|41432.8|41392.8|41428.9|41388.9|1
1655112610000|2022-06-13 09:30:10|41428.9|41388.9|41428.9|41388.9|41428.9|41388.9|41428.9|41388.9|0
1655112650000|2022-06-13 09:30:50|||||||||1
1655112670000|2022-06-13 09:31:10|41432.8|41392.8|41432.8|41392.8|41432.8|41392.8|41432.8|41392.8|0
1655112740000|2022-06-13 09:32:20|41428.9|41388.9|41423.9|41383.9|41428.9|41388.9|41423.9|41383.9|0
1655112770000|2022-06-13 09:32:50|41425|41385|41423.9|41383.9|41425|41385|41423.9|41383.9|4
1655112790000|2022-06-13 09:33:10|41432.8|41392.8|41432.8|41392.8|41433.9|41393.9|41432.8|41392.8|2
1655112800000|2022-06-13 09:33:20|41444.5|41404.5|41438.9|41398.9|41444.5|41404.5|41438.9|41398.9|3
1655112820000|2022-06-13 09:33:40|41443.9|41403.9|41438.9|41398.9|41443.9|41403.9|41438.9|41398.9|0
1655112840000|2022-06-13 09:34:00|41437.8|41397.8|41433.9|41393.9|41437.8|41397.8|41433.9|41393.9|1
1655112850000|2022-06-13 09:34:10|41428.9|41388.9|41423.9|41383.9|41428.9|41388.9|41423.9|41383.9|0
1655112870000|2022-06-13 09:34:30|41424.9|41384.9|41424.9|41384.9|41424.9|41384.9|41424.9|41384.9|0
1655112900000|2022-06-13 09:35:00|41426|41386|41442.8|41402.8|41442.8|41402.8|41426|41386|0
1655112930000|2022-06-13 09:35:30|41442.7|41402.7|41442.7|41402.7|41442.7|41402.7|41442.7|41402.7|0
1655112940000|2022-06-13 09:35:40|41434.9|41394.9|41434.9|41394.9|41434.9|41394.9|41434.9|41394.9|0
1655112950000|2022-06-13 09:35:50|41433.8|41393.8|41433.8|41393.8|41433.8|41393.8|41433.8|41393.8|0
1655112960000|2022-06-13 09:36:00|41432.7|41392.7|41432.7|41392.7|41432.7|41392.7|41432.7|41392.7|0
1655112980000|2022-06-13 09:36:20|41438.8|41398.8|41438.8|41398.8|41438.8|41398.8|41438.8|41398.8|0
1655112990000|2022-06-13 09:36:30|41437.7|41397.7|41436.6|41396.6|41437.7|41397.7|41436.6|41396.6|0
1655113000000|2022-06-13 09:36:40|41432.7|41392.7|41432.7|41392.7|41432.7|41392.7|41432.7|41392.7|0
1655113030000|2022-06-13 09:37:10|41436.6|41396.6|41432.7|41392.7|41436.6|41396.6|41432.7|41392.7|1
1655113040000|2022-06-13 09:37:20|41433.8|41393.8|41432.7|41392.7|41438.8|41398.8|41432.7|41392.7|0
1655113050000|2022-06-13 09:37:30|41433.8|41393.8|41438.8|41398.8|41438.8|41398.8|41433.8|41393.8|0
1655113060000|2022-06-13 09:37:40|41437.7|41397.7|41437.7|41397.7|41437.7|41397.7|41437.7|41397.7|0
1655113070000|2022-06-13 09:37:50|41438.8|41398.8|41438.8|41398.8|41438.8|41398.8|41438.8|41398.8|0
1655113100000|2022-06-13 09:38:20|41443.8|41403.8|41442.7|41402.7|41443.8|41403.8|41442.7|41402.7|0
1655113130000|2022-06-13 09:38:50|41438.8|41398.8|41438.8|41398.8|41443.8|41403.8|41438.8|41398.8|0
1655113200000|2022-06-13 09:40:00|41437.7|41397.7|41432.7|41392.7|41437.7|41397.7|41432.7|41392.7|0
1655113210000|2022-06-13 09:40:10|41433.8|41393.8|41434.9|41394.9|41434.9|41394.9|41432.7|41392.7|1
1655113220000|2022-06-13 09:40:20|41428.8|41388.8|41434.9|41394.9|41434.9|41394.9|41428.8|41388.8|0
1655113230000|2022-06-13 09:40:30|41433.8|41393.8|41424.9|41384.9|41433.8|41393.8|41424.9|41384.9|0
1655113260000|2022-06-13 09:41:00|||||||||2
1655113270000|2022-06-13 09:41:10|41423.8|41383.8|41423.8|41383.8|41423.8|41383.8|41423.8|41383.8|0
1655113310000|2022-06-13 09:41:50|41418.8|41378.8|41418.8|41378.8|41418.8|41378.8|41418.8|41378.8|1
1655113320000|2022-06-13 09:42:00|41422.7|41382.7|41423.8|41383.8|41423.8|41383.8|41422.7|41382.7|1
1655113340000|2022-06-13 09:42:20|41427.7|41387.7|41429.8|41389.8|41429.8|41389.8|41424.8|41384.8|1
1655113350000|2022-06-13 09:42:30|41434.8|41394.8|41433.8|41393.8|41434.8|41394.8|41425.9|41385.9|1
1655113360000|2022-06-13 09:42:40|41425.9|41385.9|41424.8|41384.8|41425.9|41385.9|41423.8|41383.8|1
1655113380000|2022-06-13 09:43:00|41429.8|41389.8|41424.8|41384.8|41429.8|41389.8|41424.8|41384.8|0
1655113410000|2022-06-13 09:43:30|41425.9|41385.9|41428.7|41388.7|41429.8|41389.8|41424.8|41384.8|0
1655113420000|2022-06-13 09:43:40|41429.8|41389.8|41438.7|41398.7|41438.7|41398.7|41429.8|41389.8|2
1655113440000|2022-06-13 09:44:00|41432.6|41392.6|41432.6|41392.6|41432.6|41392.6|41432.6|41392.6|2
1655113450000|2022-06-13 09:44:10|41438.7|41398.7|41438.7|41398.7|41438.7|41398.7|41438.7|41398.7|0
1655113470000|2022-06-13 09:44:30|41437.6|41397.6|41438.7|41398.7|41438.7|41398.7|41437.6|41397.6|0
1655113490000|2022-06-13 09:44:50|41442.6|41402.6|41442.6|41402.6|41442.6|41402.6|41442.6|41402.6|0
1655113500000|2022-06-13 09:45:00|41438.7|41398.7|41436.5|41396.5|41438.7|41398.7|41436.5|41396.5|1
1655113510000|2022-06-13 09:45:10|41432.6|41392.6|41432.6|41392.6|41432.6|41392.6|41432.6|41392.6|0
1655113520000|2022-06-13 09:45:20|41431.5|41391.5|41427.6|41387.6|41431.5|41391.5|41427.6|41387.6|0
1655113530000|2022-06-13 09:45:30|41423.7|41383.7|41423.7|41383.7|41423.7|41383.7|41423.7|41383.7|0
1655113540000|2022-06-13 09:45:40|41419.8|41379.8|41422.6|41382.6|41422.6|41382.6|41418.7|41378.7|1
1655113550000|2022-06-13 09:45:50|41426.5|41386.5|41422.6|41382.6|41426.5|41386.5|41418.7|41378.7|0
1655113560000|2022-06-13 09:46:00|41421.5|41381.5|41418.7|41378.7|41422.6|41382.6|41418.7|41378.7|0
1655113570000|2022-06-13 09:46:10|41422.6|41382.6|41422.6|41382.6|41422.6|41382.6|41422.6|41382.6|0
1655113580000|2022-06-13 09:46:20|41421.5|41381.5|41422.6|41382.6|41422.6|41382.6|41421.5|41381.5|0
1655113630000|2022-06-13 09:47:10|41421.5|41381.5|41417.6|41377.6|41421.5|41381.5|41417.6|41377.6|1
1655113640000|2022-06-13 09:47:20|41412.6|41372.6|41397.6|41357.6|41412.6|41372.6|41394.8|41354.8|2
1655113650000|2022-06-13 09:47:30|41401.5|41361.5|41403.7|41363.7|41403.7|41363.7|41401.5|41361.5|1
1655113680000|2022-06-13 09:48:00|41404.8|41364.8|41404.8|41364.8|41404.8|41364.8|41403.7|41363.7|0
1655113740000|2022-06-13 09:49:00|41409.8|41369.8|41418.7|41378.7|41418.7|41378.7|41409.8|41369.8|0
1655113750000|2022-06-13 09:49:10|41423.7|41383.7|41428.7|41388.7|41428.7|41388.7|41423.7|41383.7|1
1655113760000|2022-06-13 09:49:20|41422.6|41382.6|41418.7|41378.7|41422.6|41382.6|41418.7|41378.7|0
1655113770000|2022-06-13 09:49:30|41417.6|41377.6|41418.7|41378.7|41428.7|41388.7|41417.6|41377.6|1
1655113780000|2022-06-13 09:49:40|41422.6|41382.6|41418.7|41378.7|41422.6|41382.6|41418.7|41378.7|0
1655113790000|2022-06-13 09:49:50|41417.6|41377.6|41417.6|41377.6|41418.7|41378.7|41409.8|41369.8|0
1655113800000|2022-06-13 09:50:00|41418.7|41378.7|41417.6|41377.6|41418.7|41378.7|41416.5|41376.5|0
1655113810000|2022-06-13 09:50:10|41408.7|41368.7|41412.6|41372.6|41412.6|41372.6|41408.7|41368.7|0
1655113820000|2022-06-13 09:50:20|41416.5|41376.5|41422.6|41382.6|41422.6|41382.6|41416.5|41376.5|1
1655113860000|2022-06-13 09:51:00|41418.6|41378.6|41418.6|41378.6|41418.6|41378.6|41418.6|41378.6|0
1655113880000|2022-06-13 09:51:20|41422.6|41382.6|41428.6|41388.6|41428.6|41388.6|41418.6|41378.6|5
1655113890000|2022-06-13 09:51:30|41424.7|41384.7|41424.7|41384.7|41424.7|41384.7|41424.7|41384.7|0
1655113900000|2022-06-13 09:51:40|41414.7|41374.7|41414.7|41374.7|41414.7|41374.7|41414.7|41374.7|0
1655113920000|2022-06-13 09:52:00|41413.6|41373.6|41413.6|41373.6|41414.7|41374.7|41413.6|41373.6|0
1655113930000|2022-06-13 09:52:10|41412.5|41372.5|41412.5|41372.5|41412.5|41372.5|41412.5|41372.5|0
1655113950000|2022-06-13 09:52:30|41416.4|41376.4|41412.5|41372.5|41416.4|41376.4|41408.6|41368.6|0
1655113960000|2022-06-13 09:52:40|41413.6|41373.6|41412.5|41372.5|41413.6|41373.6|41412.5|41372.5|0
1655113970000|2022-06-13 09:52:50|41408.6|41368.6|41412.5|41372.5|41412.5|41372.5|41408.6|41368.6|0
1655113980000|2022-06-13 09:53:00|41408.6|41368.6|41409.7|41369.7|41413.6|41373.6|41404.7|41364.7|2
1655113990000|2022-06-13 09:53:10|41413.6|41373.6|41413.6|41373.6|41413.6|41373.6|41413.6|41373.6|0
1655114050000|2022-06-13 09:54:10|41419.7|41379.7|41419.7|41379.7|41419.7|41379.7|41419.7|41379.7|2
1655114100000|2022-06-13 09:55:00|41443.6|41403.6|41443.6|41403.6|41443.6|41403.6|41434.7|41394.7|5
1655114110000|2022-06-13 09:55:10|41439.7|41399.7|41439.7|41399.7|41439.7|41399.7|41439.7|41399.7|3
1655114130000|2022-06-13 09:55:30|41435.8|41395.8|41439.7|41399.7|41439.7|41399.7|41435.8|41395.8|1
1655114140000|2022-06-13 09:55:40|41435.8|41395.8|41439.7|41399.7|41439.7|41399.7|41435.8|41395.8|2
1655114150000|2022-06-13 09:55:50|41434.7|41394.7|41434.7|41394.7|41434.7|41394.7|41434.7|41394.7|1
1655114160000|2022-06-13 09:56:00|41433.6|41393.6|41428.6|41388.6|41433.6|41393.6|41424.7|41384.7|1
1655114170000|2022-06-13 09:56:10|41424.7|41384.7|41433.6|41393.6|41433.6|41393.6|41424.7|41384.7|0
1655114180000|2022-06-13 09:56:20|41434.7|41394.7|41428.6|41388.6|41434.7|41394.7|41428.6|41388.6|1
1655114190000|2022-06-13 09:56:30|41432.5|41392.5|41424.7|41384.7|41432.5|41392.5|41424.7|41384.7|0
1655114200000|2022-06-13 09:56:40|41428.6|41388.6|41438.6|41398.6|41438.6|41398.6|41428.6|41388.6|0
1655114210000|2022-06-13 09:56:50|41434.7|41394.7|41442.5|41402.5|41442.5|41402.5|41434.7|41394.7|0
1655114230000|2022-06-13 09:57:10|41452.5|41412.5|41452.5|41412.5|41452.5|41412.5|41452.5|41412.5|0
1655114260000|2022-06-13 09:57:40|41442.5|41402.5|41442.5|41402.5|41442.5|41402.5|41442.5|41402.5|0
1655114270000|2022-06-13 09:57:50|||||||||1
1655114280000|2022-06-13 09:58:00|41438.6|41398.6|41426.4|41386.4|41438.6|41398.6|41426.4|41386.4|4
1655114290000|2022-06-13 09:58:10|41427.5|41387.5|41426.4|41386.4|41431.4|41391.4|41426.4|41386.4|0
1655114340000|2022-06-13 09:59:00|41422.5|41382.5|41382.5|41342.5|41422.5|41382.5|41382.5|41342.5|5
1655114350000|2022-06-13 09:59:10|41385.3|41345.3|41372.5|41332.5|41385.3|41345.3|41372.5|41332.5|3
1655114360000|2022-06-13 09:59:20|41376.4|41336.4|41376.4|41336.4|41376.4|41336.4|41376.4|41336.4|0
1655114370000|2022-06-13 09:59:30|41372.5|41332.5|41373.5|41333.5|41373.5|41333.5|41372.5|41332.5|3
1655114380000|2022-06-13 09:59:40|41384.6|41344.6|41398.5|41358.5|41398.5|41358.5|41384.6|41344.6|0
1655114400000|2022-06-13 10:00:00|41397.4|41357.4|41397.4|41357.4|41398.5|41358.5|41397.4|41357.4|3
1655114420000|2022-06-13 10:00:20|41396.3|41356.3|41398.5|41358.5|41398.5|41358.5|41396.3|41356.3|0
1655114430000|2022-06-13 10:00:30|41403.5|41363.5|41403.5|41363.5|41403.5|41363.5|41403.5|41363.5|0
1655114470000|2022-06-13 10:01:10|41404.6|41364.6|41404.6|41364.6|41404.6|41364.6|41404.6|41364.6|3
1655114480000|2022-06-13 10:01:20|41408.5|41368.5|41408.5|41368.5|41408.5|41368.5|41408.5|41368.5|0
1655114490000|2022-06-13 10:01:30|41412.4|41372.4|41412.4|41372.4|41412.4|41372.4|41412.4|41372.4|0
1655114500000|2022-06-13 10:01:40|41413.5|41373.5|41414.6|41374.6|41418.5|41378.5|41413.5|41373.5|0
1655114520000|2022-06-13 10:02:00|41409.6|41369.6|41408.5|41368.5|41409.6|41369.6|41408.5|41368.5|1
1655114560000|2022-06-13 10:02:40|41414.6|41374.6|41414.6|41374.6|41414.6|41374.6|41414.6|41374.6|0
1655114580000|2022-06-13 10:03:00|41413.5|41373.5|41422.4|41382.4|41422.4|41382.4|41399.6|41359.6|1
1655114590000|2022-06-13 10:03:10|41426.3|41386.3|41428.5|41388.5|41428.5|41388.5|41422.4|41382.4|0
1655114600000|2022-06-13 10:03:20|41432.4|41392.4|41438.5|41398.5|41438.5|41398.5|41428.5|41388.5|0
1655114610000|2022-06-13 10:03:30|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|1
1655114620000|2022-06-13 10:03:40|41433.5|41393.5|41433.5|41393.5|41433.5|41393.5|41433.5|41393.5|0
1655114640000|2022-06-13 10:04:00|41437.4|41397.4|41437.4|41397.4|41437.4|41397.4|41428.5|41388.5|1
1655114650000|2022-06-13 10:04:10|41436.3|41396.3|41436.3|41396.3|41437.4|41397.4|41436.3|41396.3|0
1655114680000|2022-06-13 10:04:40|41438.5|41398.5|41438.5|41398.5|41438.5|41398.5|41438.5|41398.5|0
1655114690000|2022-06-13 10:04:50|41437.4|41397.4|41433.5|41393.5|41437.4|41397.4|41433.5|41393.5|0
1655114700000|2022-06-13 10:05:00|41418.5|41378.5|41418.5|41378.5|41418.5|41378.5|41418.5|41378.5|1
1655114710000|2022-06-13 10:05:10|41417.4|41377.4|41432.4|41392.4|41432.4|41392.4|41417.4|41377.4|2
1655114730000|2022-06-13 10:05:30|41428.5|41388.5|41428.5|41388.5|41428.5|41388.5|41428.5|41388.5|0
1655114760000|2022-06-13 10:06:00|41432.4|41392.4|41447.4|41407.4|41447.4|41407.4|41432.4|41392.4|3
1655114770000|2022-06-13 10:06:10|41448.5|41408.5|41448.5|41408.5|41448.5|41408.5|41448.5|41408.5|1
1655114780000|2022-06-13 10:06:20|41447.4|41407.4|41448.5|41408.5|41448.5|41408.5|41447.4|41407.4|0
1655114800000|2022-06-13 10:06:40|41453.5|41413.5|41454.5|41414.5|41454.5|41414.5|41453.5|41413.5|0
1655114810000|2022-06-13 10:06:50|41453.5|41413.5|41453.5|41413.5|41453.5|41413.5|41453.5|41413.5|0
1655114820000|2022-06-13 10:07:00|41453.4|41413.4|41422.4|41382.4|41453.4|41413.4|41422.4|41382.4|15
1655114830000|2022-06-13 10:07:10|41428.4|41388.4|41428.4|41388.4|41428.4|41388.4|41428.4|41388.4|0
1655114880000|2022-06-13 10:08:00|41433.4|41393.4|41438.4|41398.4|41438.4|41398.4|41433.4|41393.4|0
1655114890000|2022-06-13 10:08:10|41439.5|41399.5|41443.4|41403.4|41443.4|41403.4|41439.5|41399.5|0
1655114900000|2022-06-13 10:08:20|41438.4|41398.4|41438.4|41398.4|41438.4|41398.4|41438.4|41398.4|1
1655114910000|2022-06-13 10:08:30|41443.4|41403.4|41438.4|41398.4|41443.4|41403.4|41438.4|41398.4|0
1655114920000|2022-06-13 10:08:40|41443.4|41403.4|41443.4|41403.4|41444.5|41404.5|41443.4|41403.4|1
1655114950000|2022-06-13 10:09:10|41444.5|41404.5|41444.5|41404.5|41444.5|41404.5|41444.5|41404.5|1
1655114960000|2022-06-13 10:09:20|41445.6|41405.6|41449.5|41409.5|41449.5|41409.5|41445.6|41405.6|0
1655115010000|2022-06-13 10:10:10|41458.4|41418.4|41458.4|41418.4|41458.4|41418.4|41458.4|41418.4|2
1655115020000|2022-06-13 10:10:20|41468.4|41428.4|41468.4|41428.4|41468.4|41428.4|41468.4|41428.4|2
1655115030000|2022-06-13 10:10:30|41472.3|41432.3|41468.4|41428.4|41472.3|41432.3|41463.4|41423.4|0
1655115040000|2022-06-13 10:10:40|41467.3|41427.3|41463.4|41423.4|41467.3|41427.3|41463.4|41423.4|0
1655115050000|2022-06-13 10:10:50|41468.4|41428.4|41468.4|41428.4|41468.4|41428.4|41468.4|41428.4|0
1655115060000|2022-06-13 10:11:00|41463.4|41423.4|41463.4|41423.4|41463.4|41423.4|41463.4|41423.4|0
1655115090000|2022-06-13 10:11:30|41467.3|41427.3|41467.3|41427.3|41467.3|41427.3|41467.3|41427.3|1
1655115110000|2022-06-13 10:11:50|41473.4|41433.4|41473.4|41433.4|41473.4|41433.4|41473.4|41433.4|1
1655115190000|2022-06-13 10:13:10|41468.4|41428.4|41468.4|41428.4|41468.4|41428.4|41468.4|41428.4|1
1655115210000|2022-06-13 10:13:30|41473.4|41433.4|41496.2|41456.2|41496.2|41456.2|41473.4|41433.4|3
1655115220000|2022-06-13 10:13:40|41492.3|41452.3|41487.3|41447.3|41492.3|41452.3|41487.3|41447.3|0
1655115230000|2022-06-13 10:13:50|41492.3|41452.3|41488.4|41448.4|41492.3|41452.3|41487.3|41447.3|0
1655115240000|2022-06-13 10:14:00|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|41492.3|41452.3|0
1655115250000|2022-06-13 10:14:10|41492.3|41452.3|41492.3|41452.3|41492.3|41452.3|41492.3|41452.3|0
1655115270000|2022-06-13 10:14:30|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|0
1655115280000|2022-06-13 10:14:40|41488.4|41448.4|41488.4|41448.4|41488.4|41448.4|41488.4|41448.4|0
1655115290000|2022-06-13 10:14:50|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|0
1655115300000|2022-06-13 10:15:00|41492.3|41452.3|41483.3|41443.3|41492.3|41452.3|41483.3|41443.3|0
1655115320000|2022-06-13 10:15:20|41487.3|41447.3|41487.3|41447.3|41487.3|41447.3|41487.3|41447.3|0
1655115330000|2022-06-13 10:15:30|41483.3|41443.3|41483.3|41443.3|41483.3|41443.3|41483.3|41443.3|1
1655115350000|2022-06-13 10:15:50|41487.2|41447.2|41487.2|41447.2|41487.2|41447.2|41487.2|41447.2|0
1655115370000|2022-06-13 10:16:10|41483.3|41443.3|41483.3|41443.3|41483.3|41443.3|41483.3|41443.3|0
1655115400000|2022-06-13 10:16:40|41487.2|41447.2|41487.2|41447.2|41487.2|41447.2|41487.2|41447.2|0
1655115420000|2022-06-13 10:17:00|41483.3|41443.3|41472.2|41432.2|41483.3|41443.3|41472.2|41432.2|2
1655115430000|2022-06-13 10:17:10|41468.3|41428.3|41468.3|41428.3|41468.3|41428.3|41468.3|41428.3|0
1655115440000|2022-06-13 10:17:20|41467.2|41427.2|41467.2|41427.2|41468.3|41428.3|41467.2|41427.2|0
1655115450000|2022-06-13 10:17:30|41468.3|41428.3|41468.3|41428.3|41468.3|41428.3|41467.2|41427.2|0
1655115470000|2022-06-13 10:17:50|41463.3|41423.3|41463.3|41423.3|41463.3|41423.3|41463.3|41423.3|0
1655115490000|2022-06-13 10:18:10|41459.4|41419.4|41448.3|41408.3|41459.4|41419.4|41447.2|41407.2|1
1655115500000|2022-06-13 10:18:20|41452.2|41412.2|41457.2|41417.2|41458.3|41418.3|41452.2|41412.2|0
1655115510000|2022-06-13 10:18:30|41458.3|41418.3|41457.2|41417.2|41458.3|41418.3|41456.1|41416.1|0
1655115520000|2022-06-13 10:18:40|41458.3|41418.3|41458.3|41418.3|41458.3|41418.3|41455|41415|1
1655115530000|2022-06-13 10:18:50|41454.4|41414.4|41453.3|41413.3|41454.4|41414.4|41453.3|41413.3|0
1655115540000|2022-06-13 10:19:00|41452.2|41412.2|41454.4|41414.4|41454.4|41414.4|41449.4|41409.4|0
1655115580000|2022-06-13 10:19:40|41459.4|41419.4|41468.3|41428.3|41472.2|41432.2|41459.4|41419.4|1
1655115610000|2022-06-13 10:20:10|41473.3|41433.3|41463.3|41423.3|41473.3|41433.3|41459.4|41419.4|0
1655115620000|2022-06-13 10:20:20|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|0
1655115630000|2022-06-13 10:20:30|41452.2|41412.2|41452.2|41412.2|41452.2|41412.2|41452.2|41412.2|0
1655115680000|2022-06-13 10:21:20|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|41457.2|41417.2|0
1655115690000|2022-06-13 10:21:30|41448.3|41408.3|41448.3|41408.3|41448.3|41408.3|41448.3|41408.3|1
1655115720000|2022-06-13 10:22:00|41447.2|41407.2|41448.3|41408.3|41448.3|41408.3|41447.2|41407.2|0
1655115780000|2022-06-13 10:23:00|41448.2|41408.2|41448.2|41408.2|41452.2|41412.2|41448.2|41408.2|0
1655115810000|2022-06-13 10:23:30|41456.1|41416.1|41457.2|41417.2|41457.2|41417.2|41456.1|41416.1|0
1655115820000|2022-06-13 10:23:40|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|41457.1|41417.1|0
1655115830000|2022-06-13 10:23:50|||||||||1
1655115840000|2022-06-13 10:24:00|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|0
1655115850000|2022-06-13 10:24:10|41457.1|41417.1|41465|41425|41465|41425|41457.1|41417.1|0
1655115860000|2022-06-13 10:24:20|41452.1|41412.1|41452.1|41412.1|41452.1|41412.1|41452.1|41412.1|1
1655115870000|2022-06-13 10:24:30|41443.2|41403.2|41451|41411|41451|41411|41443.2|41403.2|0
1655115880000|2022-06-13 10:24:40|41452.1|41412.1|41452.1|41412.1|41452.1|41412.1|41452.1|41412.1|2
1655115890000|2022-06-13 10:24:50|41453.2|41413.2|41452.1|41412.1|41453.2|41413.2|41452.1|41412.1|0
1655115900000|2022-06-13 10:25:00|41453.2|41413.2|41453.2|41413.2|41453.2|41413.2|41452.1|41412.1|0
1655115930000|2022-06-13 10:25:30|41452.1|41412.1|41444.3|41404.3|41453.2|41413.2|41444.3|41404.3|4
1655115950000|2022-06-13 10:25:50|41426|41386|41422.1|41382.1|41426|41386|41421|41381|7
1655115980000|2022-06-13 10:26:20|41421|41381|41421|41381|41421|41381|41421|41381|1
1655115990000|2022-06-13 10:26:30|41417.1|41377.1|41417.1|41377.1|41417.1|41377.1|41417.1|41377.1|1
1655116000000|2022-06-13 10:26:40|41422.1|41382.1|41422.1|41382.1|41422.1|41382.1|41422.1|41382.1|0
1655116010000|2022-06-13 10:26:50|41423.2|41383.2|41418.2|41378.2|41423.2|41383.2|41418.2|41378.2|0
1655116030000|2022-06-13 10:27:10|41422.1|41382.1|41422.1|41382.1|41422.1|41382.1|41422.1|41382.1|0
1655116040000|2022-06-13 10:27:20|41423.2|41383.2|41423.2|41383.2|41423.2|41383.2|41423.2|41383.2|0
1655116050000|2022-06-13 10:27:30|41427.1|41387.1|41427.1|41387.1|41427.1|41387.1|41427.1|41387.1|0
1655116060000|2022-06-13 10:27:40|41438.2|41398.2|41442.1|41402.1|41442.1|41402.1|41438.2|41398.2|1
1655116070000|2022-06-13 10:27:50|41438.2|41398.2|41469.3|41429.3|41472.1|41432.1|41438.2|41398.2|31
1655116080000|2022-06-13 10:28:00|41478.2|41438.2|41483.2|41443.2|41483.2|41443.2|41478.2|41438.2|1
1655116100000|2022-06-13 10:28:20|41479.3|41439.3|41520.4|41480.4|41525.4|41485.4|41479.3|41439.3|18
1655116110000|2022-06-13 10:28:30|41525.4|41485.4|41520.4|41480.4|41529.3|41489.3|41520.4|41480.4|1
1655116120000|2022-06-13 10:28:40|41518.2|41478.2|41520.4|41480.4|41520.4|41480.4|41510.4|41470.4|0
1655116130000|2022-06-13 10:28:50|41519.3|41479.3|41518.2|41478.2|41519.3|41479.3|41518.2|41478.2|0
1655116140000|2022-06-13 10:29:00|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|0
1655116150000|2022-06-13 10:29:10|41510.4|41470.4|41509.3|41469.3|41510.4|41470.4|41505.4|41465.4|0
1655116160000|2022-06-13 10:29:20|41505.4|41465.4|41505.4|41465.4|41505.4|41465.4|41505.4|41465.4|0
1655116170000|2022-06-13 10:29:30|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|41505.3|41465.3|2
1655116180000|2022-06-13 10:29:40|41501.4|41461.4|41505.3|41465.3|41505.3|41465.3|41501.4|41461.4|4
1655116200000|2022-06-13 10:30:00|41498.2|41458.2|41498.2|41458.2|41498.2|41458.2|41498.2|41458.2|1
1655116210000|2022-06-13 10:30:10|41490.3|41450.3|41490.3|41450.3|41490.3|41450.3|41490.3|41450.3|0
1655116240000|2022-06-13 10:30:40|41498.2|41458.2|41499.2|41459.2|41499.2|41459.2|41498.2|41458.2|0
1655116250000|2022-06-13 10:30:50|41498.2|41458.2|41498.2|41458.2|41498.2|41458.2|41498.2|41458.2|0
1655116260000|2022-06-13 10:31:00|41498.1|41458.1|41510.3|41470.3|41510.3|41470.3|41498.1|41458.1|1
1655116300000|2022-06-13 10:31:40|41509.2|41469.2|41509.2|41469.2|41509.2|41469.2|41509.2|41469.2|0
1655116310000|2022-06-13 10:31:50|41500.3|41460.3|41499.2|41459.2|41500.3|41460.3|41499.2|41459.2|0
1655116320000|2022-06-13 10:32:00|41498.1|41458.1|41498.1|41458.1|41498.1|41458.1|41498.1|41458.1|0
1655116330000|2022-06-13 10:32:10|41494.2|41454.2|41480.3|41440.3|41494.2|41454.2|41480.3|41440.3|4
1655116370000|2022-06-13 10:32:50|41471.4|41431.4|41471.4|41431.4|41471.4|41431.4|41471.4|41431.4|0
1655116400000|2022-06-13 10:33:20|41467.5|41427.5|41459.2|41419.2|41467.5|41427.5|41459.2|41419.2|5
1655116410000|2022-06-13 10:33:30|41455.3|41415.3|41450.3|41410.3|41455.3|41415.3|41450.3|41410.3|3
1655116420000|2022-06-13 10:33:40|41449.2|41409.2|41455.3|41415.3|41460.3|41420.3|41449.2|41409.2|1
1655116430000|2022-06-13 10:33:50|41460.3|41420.3|41465.3|41425.3|41465.3|41425.3|41460.3|41420.3|1
1655116460000|2022-06-13 10:34:20|41460.3|41420.3|41460.3|41420.3|41460.3|41420.3|41460.3|41420.3|0
1655116480000|2022-06-13 10:34:40|41465.3|41425.3|41478.1|41438.1|41478.1|41438.1|41465.3|41425.3|1
1655116500000|2022-06-13 10:35:00|41479.2|41439.2|41488.1|41448.1|41488.1|41448.1|41470.3|41430.3|2
1655116510000|2022-06-13 10:35:10|41480.3|41440.3|41498.1|41458.1|41498.1|41458.1|41480.3|41440.3|0
1655116540000|2022-06-13 10:35:40|41500.3|41460.3|41504.2|41464.2|41504.2|41464.2|41500.3|41460.3|0
1655116550000|2022-06-13 10:35:50|41508.1|41468.1|41508.1|41468.1|41508.1|41468.1|41508.1|41468.1|0
1655116560000|2022-06-13 10:36:00|41509.2|41469.2|41498.1|41458.1|41509.2|41469.2|41498.1|41458.1|1
1655116590000|2022-06-13 10:36:30|41500.3|41460.3|41500.3|41460.3|41500.3|41460.3|41499.2|41459.2|0
1655116600000|2022-06-13 10:36:40|41507|41467|41498.1|41458.1|41507|41467|41498.1|41458.1|0
1655116620000|2022-06-13 10:37:00|41493.1|41453.1|41488.1|41448.1|41493.1|41453.1|41488.1|41448.1|0
1655116640000|2022-06-13 10:37:20|41489.2|41449.2|41489.2|41449.2|41489.2|41449.2|41489.2|41449.2|0
1655116670000|2022-06-13 10:37:50|41488.1|41448.1|41488.1|41448.1|41488.1|41448.1|41488.1|41448.1|1
1655116680000|2022-06-13 10:38:00|41483.1|41443.1|41483.1|41443.1|41483.1|41443.1|41483.1|41443.1|0
1655116700000|2022-06-13 10:38:20|41479.1|41439.1|41479.1|41439.1|41479.1|41439.1|41479.1|41439.1|0
1655116710000|2022-06-13 10:38:30|41484.1|41444.1|41488.1|41448.1|41488.1|41448.1|41484.1|41444.1|1
1655116720000|2022-06-13 10:38:40|41489.1|41449.1|41493.1|41453.1|41493.1|41453.1|41489.1|41449.1|0
1655116730000|2022-06-13 10:38:50|41488.1|41448.1|41488.1|41448.1|41488.1|41448.1|41488.1|41448.1|0
1655116740000|2022-06-13 10:39:00|41488|41448|41488|41448|41489.1|41449.1|41488|41448|0
1655116750000|2022-06-13 10:39:10|41489.1|41449.1|41488|41448|41489.1|41449.1|41488|41448|0
1655116800000|2022-06-13 10:40:00|41489.1|41449.1|41489.1|41449.1|41489.1|41449.1|41489.1|41449.1|0
1655116820000|2022-06-13 10:40:20|41488|41448|41488|41448|41488|41448|41488|41448|0
1655116850000|2022-06-13 10:40:50|41484.1|41444.1|41470.2|41430.2|41488|41448|41470.2|41430.2|0
1655116930000|2022-06-13 10:42:10|41479.1|41439.1|41488|41448|41488|41448|41479.1|41439.1|0
1655116950000|2022-06-13 10:42:30|41473|41433|41468|41428|41473|41433|41468|41428|10
1655116960000|2022-06-13 10:42:40|41469.1|41429.1|41469.1|41429.1|41469.1|41429.1|41469.1|41429.1|0
1655116970000|2022-06-13 10:42:50|41453|41413|41458|41418|41458|41418|41450.2|41410.2|7
1655116980000|2022-06-13 10:43:00|41453|41413|41458|41418|41458|41418|41453|41413|1
1655117010000|2022-06-13 10:43:30|41464.1|41424.1|41473|41433|41473|41433|41464.1|41424.1|1
1655117020000|2022-06-13 10:43:40|41471.9|41431.9|41468|41428|41471.9|41431.9|41468|41428|0
1655117030000|2022-06-13 10:43:50|41473|41433|41473|41433|41473|41433|41473|41433|0
1655117040000|2022-06-13 10:44:00|41468|41428|41473|41433|41473|41433|41468|41428|0
1655117050000|2022-06-13 10:44:10|41471.9|41431.9|41473|41433|41473|41433|41468|41428|0
1655117060000|2022-06-13 10:44:20|41478|41438|41483|41443|41483|41443|41478|41438|2
1655117070000|2022-06-13 10:44:30|41481.9|41441.9|41481.9|41441.9|41481.9|41441.9|41481.9|41441.9|0
1655117090000|2022-06-13 10:44:50|41483|41443|41488|41448|41493|41453|41483|41443|1
1655117180000|2022-06-13 10:46:20|41484|41444|41484|41444|41484|41444|41484|41444|0
1655117250000|2022-06-13 10:47:30|41495.1|41455.1|41504|41464|41504|41464|41494|41454|0
1655117280000|2022-06-13 10:48:00|41502.9|41462.9|41494|41454|41504|41464|41494|41454|1
1655117310000|2022-06-13 10:48:30|41492.9|41452.9|41490.1|41450.1|41492.9|41452.9|41484|41444|0
1655117320000|2022-06-13 10:48:40|41489|41449|41490.1|41450.1|41490.1|41450.1|41485.1|41445.1|0
1655117340000|2022-06-13 10:49:00|41485.1|41445.1|41486.2|41446.2|41490.1|41450.1|41485.1|41445.1|0
1655117350000|2022-06-13 10:49:10|41490.1|41450.1|41485.1|41445.1|41490.1|41450.1|41485.1|41445.1|0
1655117360000|2022-06-13 10:49:20|41490.1|41450.1|41490.1|41450.1|41490.1|41450.1|41485.1|41445.1|0
1655117380000|2022-06-13 10:49:40|41485.1|41445.1|41485.1|41445.1|41485.1|41445.1|41485.1|41445.1|0
1655117400000|2022-06-13 10:50:00|41486.2|41446.2|41484|41444|41489|41449|41484|41444|0
1655117410000|2022-06-13 10:50:10|41485.1|41445.1|41485.1|41445.1|41485.1|41445.1|41485.1|41445.1|0
1655117420000|2022-06-13 10:50:20|41479|41439|41474|41434|41479|41439|41474|41434|0
1655117440000|2022-06-13 10:50:40|41470.1|41430.1|41466.2|41426.2|41470.1|41430.1|41466.2|41426.2|0
1655117450000|2022-06-13 10:50:50|41465.1|41425.1|41465.1|41425.1|41465.1|41425.1|41465.1|41425.1|0
1655117460000|2022-06-13 10:51:00|41464|41424|41455.1|41415.1|41464|41424|41455.1|41415.1|1
1655117480000|2022-06-13 10:51:20|41459|41419|41460.1|41420.1|41460.1|41420.1|41459|41419|1
1655117510000|2022-06-13 10:51:50|41455.1|41415.1|41455.1|41415.1|41455.1|41415.1|41455.1|41415.1|0
1655117520000|2022-06-13 10:52:00|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|41460.1|41420.1|0
1655117570000|2022-06-13 10:52:50|41459|41419|41455.1|41415.1|41459|41419|41455.1|41415.1|0
1655117580000|2022-06-13 10:53:00|41456.1|41416.1|41455.1|41415.1|41456.1|41416.1|41455.1|41415.1|0
1655117590000|2022-06-13 10:53:10|41455|41415|41455|41415|41455|41415|41455|41415|0
1655117600000|2022-06-13 10:53:20|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|0
1655117610000|2022-06-13 10:53:30|41460|41420|41455|41415|41460|41420|41455|41415|0
1655117620000|2022-06-13 10:53:40|41474|41434|41474|41434|41474|41434|41474|41434|2
1655117630000|2022-06-13 10:53:50|41470|41430|41474|41434|41474|41434|41470|41430|0
1655117650000|2022-06-13 10:54:10|41473.9|41433.9|41496.1|41456.1|41502.2|41462.2|41473.9|41433.9|3
1655117660000|2022-06-13 10:54:20|41495|41455|41491.1|41451.1|41495|41455|41487.2|41447.2|3
1655117690000|2022-06-13 10:54:50|41496.1|41456.1|41496.1|41456.1|41497.2|41457.2|41496.1|41456.1|1
1655117700000|2022-06-13 10:55:00|41497.2|41457.2|41506.1|41466.1|41506.1|41466.1|41497.2|41457.2|0
1655117720000|2022-06-13 10:55:20|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|0
1655117730000|2022-06-13 10:55:30|41501.1|41461.1|41496.1|41456.1|41501.1|41461.1|41496.1|41456.1|0
1655117740000|2022-06-13 10:55:40|41500|41460|41502.2|41462.2|41502.2|41462.2|41500|41460|0
1655117760000|2022-06-13 10:56:00|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|0
1655117780000|2022-06-13 10:56:20|41491.1|41451.1|41506.1|41466.1|41506.1|41466.1|41487.2|41447.2|4
1655117810000|2022-06-13 10:56:50|41507.2|41467.2|41496.1|41456.1|41507.2|41467.2|41496.1|41456.1|1
1655117820000|2022-06-13 10:57:00|41500|41460|41500|41460|41500|41460|41500|41460|0
1655117850000|2022-06-13 10:57:30|41498.9|41458.9|41500|41460|41500|41460|41498.9|41458.9|1
1655117860000|2022-06-13 10:57:40|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|0
1655117900000|2022-06-13 10:58:20|41497.2|41457.2|41500|41460|41500|41460|41497.2|41457.2|0
1655117910000|2022-06-13 10:58:30|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|41496.1|41456.1|0
1655117940000|2022-06-13 10:59:00|41500|41460|41500|41460|41500|41460|41500|41460|0
1655117960000|2022-06-13 10:59:20|41501.1|41461.1|41501.1|41461.1|41501.1|41461.1|41501.1|41461.1|0
1655117970000|2022-06-13 10:59:30|41506.1|41466.1|41506.1|41466.1|41506.1|41466.1|41506.1|41466.1|0
1655118030000|2022-06-13 11:00:30|41506|41466|41506|41466|41506|41466|41506|41466|0
1655118060000|2022-06-13 11:01:00|41505|41465|41496|41456|41506|41466|41496|41456|2
1655118110000|2022-06-13 11:01:50|||||||||1
1655118120000|2022-06-13 11:02:00|41494.9|41454.9|41494.9|41454.9|41494.9|41454.9|41494.9|41454.9|0
1655118150000|2022-06-13 11:02:30|41491|41451|41491|41451|41491|41451|41491|41451|1
1655118200000|2022-06-13 11:03:20|41487.1|41447.1|41487.1|41447.1|41487.1|41447.1|41487.1|41447.1|6
1655118300000|2022-06-13 11:05:00|||||||||1
1655118310000|2022-06-13 11:05:10|41502.1|41462.1|41498.2|41458.2|41502.1|41462.1|41498.2|41458.2|4
1655118320000|2022-06-13 11:05:20|41497.1|41457.1|41497.1|41457.1|41498.2|41458.2|41497.1|41457.1|0
1655118330000|2022-06-13 11:05:30|41498.2|41458.2|41502.1|41462.1|41502.1|41462.1|41497.1|41457.1|0
1655118380000|2022-06-13 11:06:20|41498.1|41458.1|41497.1|41457.1|41502.1|41462.1|41497.1|41457.1|0
1655118390000|2022-06-13 11:06:30|41498.1|41458.1|41497.1|41457.1|41502.1|41462.1|41497.1|41457.1|0
1655118400000|2022-06-13 11:06:40|41498.1|41458.1|41502.1|41462.1|41502.1|41462.1|41498.1|41458.1|0
1655118430000|2022-06-13 11:07:10|41498.1|41458.1|41496|41456|41498.1|41458.1|41496|41456|1
1655118440000|2022-06-13 11:07:20|41502|41462|41502|41462|41502|41462|41502|41462|1
1655118450000|2022-06-13 11:07:30|41507|41467|41502|41462|41507|41467|41502|41462|0
1655118460000|2022-06-13 11:07:40|41506|41466|41507|41467|41507|41467|41506|41466|0
1655118470000|2022-06-13 11:07:50|41506|41466|41502|41462|41506|41466|41502|41462|0
1655118500000|2022-06-13 11:08:20|41505.9|41465.9|41515.9|41475.9|41517|41477|41505.9|41465.9|3
1655118530000|2022-06-13 11:08:50|41517|41477|41515.9|41475.9|41517|41477|41515.9|41475.9|0
1655118540000|2022-06-13 11:09:00|||||||||1
1655118570000|2022-06-13 11:09:30|41510.9|41470.9|41512|41472|41512|41472|41507|41467|0
1655118580000|2022-06-13 11:09:40|41515.9|41475.9|41515.9|41475.9|41515.9|41475.9|41515.9|41475.9|0
1655118620000|2022-06-13 11:10:20|41510.9|41470.9|41507|41467|41512|41472|41507|41467|1
1655118630000|2022-06-13 11:10:30|41508.1|41468.1|41507|41467|41508.1|41468.1|41507|41467|0
1655118640000|2022-06-13 11:10:40|||||||||1
1655118670000|2022-06-13 11:11:10|41510.9|41470.9|41520.9|41480.9|41520.9|41480.9|41510.9|41470.9|1
1655118690000|2022-06-13 11:11:30|41524.8|41484.8|41524.8|41484.8|41524.8|41484.8|41524.8|41484.8|0
1655118700000|2022-06-13 11:11:40|41520.9|41480.9|41520.9|41480.9|41520.9|41480.9|41520.9|41480.9|0
1655118740000|2022-06-13 11:12:20|||||||||2
1655118780000|2022-06-13 11:13:00|41517|41477|41517|41477|41517|41477|41517|41477|0
1655118790000|2022-06-13 11:13:10|41513.1|41473.1|41512|41472|41513.1|41473.1|41512|41472|3
1655118800000|2022-06-13 11:13:20|41517|41477|41527|41487|41527|41487|41517|41477|4
1655118820000|2022-06-13 11:13:40|41532|41492|41532|41492|41532|41492|41532|41492|0
1655118830000|2022-06-13 11:13:50|41530.9|41490.9|41532|41492|41532|41492|41530.9|41490.9|0
1655118850000|2022-06-13 11:14:10|41535.9|41495.9|41535.9|41495.9|41535.9|41495.9|41535.9|41495.9|0
1655118860000|2022-06-13 11:14:20|41532|41492|41532|41492|41532|41492|41532|41492|0
1655118870000|2022-06-13 11:14:30|41535.9|41495.9|41530.9|41490.9|41539.8|41499.8|41530.9|41490.9|0
1655118880000|2022-06-13 11:14:40|41527|41487|41527|41487|41527|41487|41527|41487|0
1655118890000|2022-06-13 11:14:50|41535.9|41495.9|41540.9|41500.9|41540.9|41500.9|41532|41492|5
1655118900000|2022-06-13 11:15:00|41537|41497|41550.9|41510.9|41550.9|41510.9|41532|41492|4
1655118910000|2022-06-13 11:15:10|41555.9|41515.9|41559.8|41519.8|41559.8|41519.8|41555.9|41515.9|0
1655118920000|2022-06-13 11:15:20|41560.9|41520.9|41560.9|41520.9|41560.9|41520.9|41560.9|41520.9|0
1655118930000|2022-06-13 11:15:30|41569.8|41529.8|41569.8|41529.8|41569.8|41529.8|41569.8|41529.8|1
1655118940000|2022-06-13 11:15:40|41561.9|41521.9|41561.9|41521.9|41561.9|41521.9|41560.9|41520.9|2
1655118950000|2022-06-13 11:15:50|41570.9|41530.9|41566.9|41526.9|41570.9|41530.9|41566.9|41526.9|0
1655118960000|2022-06-13 11:16:00|41570.9|41530.9|41570.9|41530.9|41570.9|41530.9|41570.9|41530.9|0
1655118970000|2022-06-13 11:16:10|41570.8|41530.8|41570.8|41530.8|41570.8|41530.8|41570.8|41530.8|0
1655118980000|2022-06-13 11:16:20|41566.9|41526.9|41566.9|41526.9|41566.9|41526.9|41566.9|41526.9|0
1655118990000|2022-06-13 11:16:30|41570.8|41530.8|41566.9|41526.9|41570.8|41530.8|41566.9|41526.9|0
1655119000000|2022-06-13 11:16:40|41561.9|41521.9|41576.9|41536.9|41576.9|41536.9|41559.8|41519.8|4
1655119010000|2022-06-13 11:16:50|41580.8|41540.8|41571.9|41531.9|41580.8|41540.8|41571.9|41531.9|4
1655119030000|2022-06-13 11:17:10|41573|41533|41571.9|41531.9|41580.8|41540.8|41571.9|41531.9|12
1655119040000|2022-06-13 11:17:20|41566.9|41526.9|41581.9|41541.9|41581.9|41541.9|41563|41523|7
1655119050000|2022-06-13 11:17:30|41571.9|41531.9|41571.9|41531.9|41573|41533|41571.9|41531.9|0
1655119060000|2022-06-13 11:17:40|41575.8|41535.8|41581.9|41541.9|41583|41543|41571.9|41531.9|5
1655119080000|2022-06-13 11:18:00|41580.8|41540.8|41580.8|41540.8|41580.8|41540.8|41580.8|41540.8|0
1655119090000|2022-06-13 11:18:10|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|0
1655119130000|2022-06-13 11:18:50|||||||||1
1655119160000|2022-06-13 11:19:20|41573|41533|41571.9|41531.9|41573|41533|41571.9|41531.9|0
1655119170000|2022-06-13 11:19:30|41579.7|41539.7|41581.9|41541.9|41581.9|41541.9|41579.7|41539.7|1
1655119240000|2022-06-13 11:20:40|41586.9|41546.9|41581.9|41541.9|41586.9|41546.9|41581.9|41541.9|0
1655119250000|2022-06-13 11:20:50|41585.8|41545.8|41591.9|41551.9|41600.8|41560.8|41581.9|41541.9|0
1655119260000|2022-06-13 11:21:00|41596.9|41556.9|41606.9|41566.9|41606.9|41566.9|41596.9|41556.9|1
1655119270000|2022-06-13 11:21:10|41603|41563|41598|41558|41603|41563|41596.9|41556.9|1
1655119290000|2022-06-13 11:21:30|41594|41554|41596.9|41556.9|41596.9|41556.9|41593|41553|0
1655119310000|2022-06-13 11:21:50|41591.9|41551.9|41591.9|41551.9|41591.9|41551.9|41591.9|41551.9|0
1655119330000|2022-06-13 11:22:10|41590.8|41550.8|41591.9|41551.9|41591.9|41551.9|41581.9|41541.9|1
1655119340000|2022-06-13 11:22:20|41586.9|41546.9|41571.9|41531.9|41586.9|41546.9|41571.9|41531.9|0
1655119350000|2022-06-13 11:22:30|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|0
1655119360000|2022-06-13 11:22:40|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|0
1655119380000|2022-06-13 11:23:00|41571.8|41531.8|41572.9|41532.9|41572.9|41532.9|41571.8|41531.8|0
1655119390000|2022-06-13 11:23:10|41571.8|41531.8|41566.8|41526.8|41571.8|41531.8|41566.8|41526.8|0
1655119400000|2022-06-13 11:23:20|41561.8|41521.8|41561.8|41521.8|41561.8|41521.8|41561.8|41521.8|0
1655119410000|2022-06-13 11:23:30|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|0
1655119420000|2022-06-13 11:23:40|41561.8|41521.8|41561.8|41521.8|41561.8|41521.8|41561.8|41521.8|1
1655119430000|2022-06-13 11:23:50|41565.8|41525.8|41571.8|41531.8|41571.8|41531.8|41565.8|41525.8|0
1655119440000|2022-06-13 11:24:00|41570.7|41530.7|41565.7|41525.7|41570.7|41530.7|41565.7|41525.7|0
1655119470000|2022-06-13 11:24:30|41561.8|41521.8|41561.8|41521.8|41561.8|41521.8|41561.8|41521.8|0
1655119500000|2022-06-13 11:25:00|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|0
1655119510000|2022-06-13 11:25:10|41562.9|41522.9|41571.8|41531.8|41571.8|41531.8|41562.9|41522.9|1
1655119520000|2022-06-13 11:25:20|41572.9|41532.9|41571.8|41531.8|41572.9|41532.9|41571.8|41531.8|0
1655119530000|2022-06-13 11:25:30|41581.8|41541.8|41581.8|41541.8|41582.9|41542.9|41581.8|41541.8|1
1655119540000|2022-06-13 11:25:40|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|0
1655119550000|2022-06-13 11:25:50|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|1
1655119560000|2022-06-13 11:26:00|41576.8|41536.8|41580.7|41540.7|41580.7|41540.7|41576.8|41536.8|0
1655119600000|2022-06-13 11:26:40|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|2
1655119620000|2022-06-13 11:27:00|41581.8|41541.8|41581.8|41541.8|41581.8|41541.8|41581.8|41541.8|1
1655119690000|2022-06-13 11:28:10|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|41572.9|41532.9|0
1655119720000|2022-06-13 11:28:40|41581.8|41541.8|41581.8|41541.8|41581.8|41541.8|41581.8|41541.8|0
1655119740000|2022-06-13 11:29:00|41582.9|41542.9|41597.9|41557.9|41597.9|41557.9|41582.9|41542.9|1
1655119760000|2022-06-13 11:29:20|41596.8|41556.8|41592.9|41552.9|41596.8|41556.8|41592.9|41552.9|0
1655119770000|2022-06-13 11:29:30|41595|41555|41621.8|41581.8|41621.8|41581.8|41595|41555|7
1655119780000|2022-06-13 11:29:40|41616.8|41576.8|41617.9|41577.9|41621.8|41581.8|41613.9|41573.9|2
1655119790000|2022-06-13 11:29:50|41617.8|41577.8|41611.8|41571.8|41617.8|41577.8|41611.8|41571.8|2
1655119800000|2022-06-13 11:30:00|41615.7|41575.7|41615.7|41575.7|41615.7|41575.7|41614.6|41574.6|1
1655119820000|2022-06-13 11:30:20|41611.8|41571.8|41611.8|41571.8|41611.8|41571.8|41611.8|41571.8|0
1655119850000|2022-06-13 11:30:50|41611.7|41571.7|41611.7|41571.7|41611.7|41571.7|41611.7|41571.7|0
1655119860000|2022-06-13 11:31:00|41612.8|41572.8|41606.7|41566.7|41612.8|41572.8|41606.7|41566.7|2
1655119880000|2022-06-13 11:31:20|41607.8|41567.8|41607.8|41567.8|41607.8|41567.8|41607.8|41567.8|0
1655119920000|2022-06-13 11:32:00|41602.8|41562.8|41602.8|41562.8|41602.8|41562.8|41602.8|41562.8|1
1655119960000|2022-06-13 11:32:40|41607.8|41567.8|41605|41565|41607.8|41567.8|41603.9|41563.9|1
1655119980000|2022-06-13 11:33:00|41608.9|41568.9|41603.9|41563.9|41612.8|41572.8|41602.8|41562.8|2
1655120040000|2022-06-13 11:34:00|||||||||1
1655120050000|2022-06-13 11:34:10|41608.9|41568.9|41608.9|41568.9|41608.9|41568.9|41608.9|41568.9|0
1655120090000|2022-06-13 11:34:50|41615|41575|41615|41575|41615|41575|41615|41575|2
1655120100000|2022-06-13 11:35:00|41618.9|41578.9|41618.9|41578.9|41618.9|41578.9|41618.9|41578.9|1
1655120110000|2022-06-13 11:35:10|41617.8|41577.8|41608.9|41568.9|41618.9|41578.9|41608.9|41568.9|0
1655120150000|2022-06-13 11:35:50|41609.9|41569.9|41609.9|41569.9|41609.9|41569.9|41609.9|41569.9|0
1655120160000|2022-06-13 11:36:00|41611|41571|41618.9|41578.9|41618.9|41578.9|41609.9|41569.9|2
1655120170000|2022-06-13 11:36:10|41617.8|41577.8|41618.9|41578.9|41618.9|41578.9|41617.8|41577.8|0
1655120190000|2022-06-13 11:36:30|41617.8|41577.8|41608.8|41568.8|41617.8|41577.8|41608.8|41568.8|0
1655120200000|2022-06-13 11:36:40|41604.9|41564.9|41598.8|41558.8|41604.9|41564.9|41598.8|41558.8|4
1655120220000|2022-06-13 11:37:00|||||||||2
1655120230000|2022-06-13 11:37:10|41590.6|41550.6|41568.8|41528.8|41590.6|41550.6|41568.8|41528.8|2
1655120240000|2022-06-13 11:37:20|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|41558.8|41518.8|7
1655120250000|2022-06-13 11:37:30|||||||||7
1655120280000|2022-06-13 11:38:00|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|0
1655120330000|2022-06-13 11:38:50|41572.7|41532.7|41563.8|41523.8|41572.7|41532.7|41563.8|41523.8|1
1655120340000|2022-06-13 11:39:00|41564.9|41524.9|41563.8|41523.8|41567.7|41527.7|41563.8|41523.8|1
1655120360000|2022-06-13 11:39:20|41562.7|41522.7|41562.7|41522.7|41562.7|41522.7|41562.7|41522.7|0
1655120390000|2022-06-13 11:39:50|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|41563.8|41523.8|0
1655120400000|2022-06-13 11:40:00|41562.7|41522.7|41563.8|41523.8|41563.8|41523.8|41562.7|41522.7|1
1655120460000|2022-06-13 11:41:00|41568.8|41528.8|41562.7|41522.7|41568.8|41528.8|41561.6|41521.6|3
1655120470000|2022-06-13 11:41:10|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|0
1655120480000|2022-06-13 11:41:20|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|1
1655120490000|2022-06-13 11:41:30|41548.8|41508.8|41547.7|41507.7|41548.8|41508.8|41547.7|41507.7|0
1655120500000|2022-06-13 11:41:40|41546.6|41506.6|41547.7|41507.7|41547.7|41507.7|41546.6|41506.6|1
1655120570000|2022-06-13 11:42:50|||||||||1
1655120580000|2022-06-13 11:43:00|41546.6|41506.6|41546.6|41506.6|41546.6|41506.6|41546.6|41506.6|0
1655120590000|2022-06-13 11:43:10|41542.7|41502.7|41541.6|41501.6|41542.7|41502.7|41541.6|41501.6|2
1655120600000|2022-06-13 11:43:20|41537.7|41497.7|41532.7|41492.7|41537.7|41497.7|41532.7|41492.7|2
1655120610000|2022-06-13 11:43:30|41531.6|41491.6|41533.8|41493.8|41541.6|41501.6|41531.6|41491.6|1
1655120620000|2022-06-13 11:43:40|41537.7|41497.7|41546.6|41506.6|41546.6|41506.6|41537.7|41497.7|0
1655120640000|2022-06-13 11:44:00|41542.7|41502.7|41541.6|41501.6|41542.7|41502.7|41541.6|41501.6|0
1655120650000|2022-06-13 11:44:10|41546.6|41506.6|41546.6|41506.6|41546.6|41506.6|41546.6|41506.6|1
1655120660000|2022-06-13 11:44:20|41542.7|41502.7|41542.7|41502.7|41542.7|41502.7|41542.7|41502.7|1
1655120690000|2022-06-13 11:44:50|41546.6|41506.6|41551.6|41511.6|41551.6|41511.6|41546.6|41506.6|1
1655120720000|2022-06-13 11:45:20|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|41547.7|41507.7|0
1655120730000|2022-06-13 11:45:30|41551.6|41511.6|41547.6|41507.6|41551.6|41511.6|41543.7|41503.7|0
1655120740000|2022-06-13 11:45:40|41551.6|41511.6|41543.7|41503.7|41551.6|41511.6|41538.7|41498.7|0
1655120760000|2022-06-13 11:46:00|41541.6|41501.6|41552.6|41512.6|41552.6|41512.6|41541.6|41501.6|1
1655120780000|2022-06-13 11:46:20|41547.6|41507.6|41547.6|41507.6|41551.6|41511.6|41547.6|41507.6|0
1655120790000|2022-06-13 11:46:30|41546.6|41506.6|41546.6|41506.6|41546.6|41506.6|41546.6|41506.6|0
1655120800000|2022-06-13 11:46:40|41542.6|41502.6|41551.5|41511.5|41552.6|41512.6|41537.6|41497.6|1
1655120820000|2022-06-13 11:47:00|41547.6|41507.6|41547.6|41507.6|41547.6|41507.6|41547.6|41507.6|0
1655120830000|2022-06-13 11:47:10|41543.7|41503.7|41532.6|41492.6|41543.7|41503.7|41532.6|41492.6|2
1655120840000|2022-06-13 11:47:20|41527.6|41487.6|41527.6|41487.6|41527.6|41487.6|41527.6|41487.6|0
1655120850000|2022-06-13 11:47:30|41523.7|41483.7|41527.6|41487.6|41528.7|41488.7|41523.7|41483.7|0
1655120870000|2022-06-13 11:47:50|41528.7|41488.7|41523.7|41483.7|41528.7|41488.7|41523.7|41483.7|1
1655120880000|2022-06-13 11:48:00|41527.6|41487.6|41523.7|41483.7|41528.7|41488.7|41523.7|41483.7|0
1655120900000|2022-06-13 11:48:20|41527.6|41487.6|41527.6|41487.6|41527.6|41487.6|41527.6|41487.6|0
1655120910000|2022-06-13 11:48:30|41523.7|41483.7|41531.5|41491.5|41531.5|41491.5|41523.7|41483.7|0
1655120920000|2022-06-13 11:48:40|41527.6|41487.6|41523.7|41483.7|41531.5|41491.5|41523.7|41483.7|0
1655120930000|2022-06-13 11:48:50|41522.6|41482.6|41517.6|41477.6|41523.7|41483.7|41517.6|41477.6|0
1655120940000|2022-06-13 11:49:00|41516.5|41476.5|41517.6|41477.6|41517.6|41477.6|41513.7|41473.7|0
1655120970000|2022-06-13 11:49:30|41516.5|41476.5|41512.6|41472.6|41516.5|41476.5|41512.6|41472.6|0
1655120980000|2022-06-13 11:49:40|41508.7|41468.7|41513.7|41473.7|41513.7|41473.7|41508.7|41468.7|7
1655120990000|2022-06-13 11:49:50|41512.6|41472.6|41508.7|41468.7|41512.6|41472.6|41508.7|41468.7|0
1655121000000|2022-06-13 11:50:00|41503.7|41463.7|41501.5|41461.5|41506.5|41466.5|41501.5|41461.5|6
1655121010000|2022-06-13 11:50:10|41497.6|41457.6|41496.5|41456.5|41497.6|41457.6|41496.5|41456.5|0
1655121020000|2022-06-13 11:50:20|41497.6|41457.6|41497.6|41457.6|41497.6|41457.6|41497.6|41457.6|3
1655121030000|2022-06-13 11:50:30|41502.6|41462.6|41501.5|41461.5|41502.6|41462.6|41501.5|41461.5|0
1655121060000|2022-06-13 11:51:00|41493.7|41453.7|41501.5|41461.5|41502.6|41462.6|41493.7|41453.7|1
1655121070000|2022-06-13 11:51:10|41498.7|41458.7|41502.6|41462.6|41502.6|41462.6|41498.7|41458.7|0
1655121090000|2022-06-13 11:51:30|41498.7|41458.7|41502.6|41462.6|41502.6|41462.6|41498.7|41458.7|1
1655121120000|2022-06-13 11:52:00|41498.7|41458.7|41498.7|41458.7|41498.7|41458.7|41498.7|41458.7|9
1655121130000|2022-06-13 11:52:10|41502.6|41462.6|41502.6|41462.6|41502.6|41462.6|41502.6|41462.6|4
1655121140000|2022-06-13 11:52:20|||||||||1
1655121160000|2022-06-13 11:52:40|41513.6|41473.6|41513.6|41473.6|41513.6|41473.6|41513.6|41473.6|3
1655121170000|2022-06-13 11:52:50|41512.6|41472.6|41511.5|41471.5|41512.6|41472.6|41511.5|41471.5|0
1655121180000|2022-06-13 11:53:00|41503.6|41463.6|41511.5|41471.5|41511.5|41471.5|41503.6|41463.6|0
1655121190000|2022-06-13 11:53:10|41507.6|41467.6|41502.6|41462.6|41507.6|41467.6|41502.6|41462.6|1
1655121200000|2022-06-13 11:53:20|41502.5|41462.5|41498.6|41458.6|41502.5|41462.5|41498.6|41458.6|0
1655121210000|2022-06-13 11:53:30|41502.5|41462.5|41502.5|41462.5|41502.5|41462.5|41502.5|41462.5|0
1655121230000|2022-06-13 11:53:50|41506.5|41466.5|41502.5|41462.5|41506.5|41466.5|41498.6|41458.6|0
1655121240000|2022-06-13 11:54:00|41498.6|41458.6|41498.6|41458.6|41502.5|41462.5|41498.6|41458.6|1
1655121250000|2022-06-13 11:54:10|41502.5|41462.5|41503.6|41463.6|41512.5|41472.5|41502.5|41462.5|3
1655121260000|2022-06-13 11:54:20|41507.5|41467.5|41498.6|41458.6|41507.5|41467.5|41498.6|41458.6|2
1655121300000|2022-06-13 11:55:00|41507.5|41467.5|41503.6|41463.6|41507.5|41467.5|41503.6|41463.6|1
1655121310000|2022-06-13 11:55:10|41512.5|41472.5|41512.5|41472.5|41512.5|41472.5|41512.5|41472.5|0
1655121320000|2022-06-13 11:55:20|41507.5|41467.5|41511.4|41471.4|41512.5|41472.5|41507.5|41467.5|0
1655121330000|2022-06-13 11:55:30|41507.5|41467.5|41512.5|41472.5|41512.5|41472.5|41507.5|41467.5|0
1655121350000|2022-06-13 11:55:50|41507.5|41467.5|41507.5|41467.5|41507.5|41467.5|41507.5|41467.5|0
1655121360000|2022-06-13 11:56:00|41511.4|41471.4|41511.4|41471.4|41516.4|41476.4|41507.5|41467.5|1
1655121370000|2022-06-13 11:56:10|41508.6|41468.6|41507.5|41467.5|41516.4|41476.4|41507.5|41467.5|0
1655121380000|2022-06-13 11:56:20|41508.6|41468.6|41508.6|41468.6|41508.6|41468.6|41508.6|41468.6|0
1655121390000|2022-06-13 11:56:30|41512.5|41472.5|41512.5|41472.5|41512.5|41472.5|41512.5|41472.5|0
1655121400000|2022-06-13 11:56:40|41507.5|41467.5|41507.5|41467.5|41507.5|41467.5|41507.5|41467.5|0
1655121420000|2022-06-13 11:57:00|41511.4|41471.4|41506.4|41466.4|41511.4|41471.4|41506.4|41466.4|1
1655121490000|2022-06-13 11:58:10|41508.6|41468.6|41508.6|41468.6|41508.6|41468.6|41508.6|41468.6|2
1655121510000|2022-06-13 11:58:30|41516.4|41476.4|41516.4|41476.4|41516.4|41476.4|41516.4|41476.4|0
1655121540000|2022-06-13 11:59:00|41511.4|41471.4|41507.5|41467.5|41511.4|41471.4|41506.4|41466.4|8
1655121550000|2022-06-13 11:59:10|41512.5|41472.5|41512.5|41472.5|41512.5|41472.5|41512.5|41472.5|0
1655121600000|2022-06-13 12:00:00|41511.4|41471.4|41512.5|41472.5|41512.5|41472.5|41507.5|41467.5|4
1655121620000|2022-06-13 12:00:20|41516.4|41476.4|41516.4|41476.4|41516.4|41476.4|41516.4|41476.4|1
1655121630000|2022-06-13 12:00:30|41526.4|41486.4|41517.5|41477.5|41526.4|41486.4|41517.5|41477.5|2
1655121660000|2022-06-13 12:01:00|41511.4|41471.4|41531.4|41491.4|41535.3|41495.3|41511.4|41471.4|5
1655121680000|2022-06-13 12:01:20|41532.4|41492.4|41536.4|41496.4|41540.3|41500.3|41532.4|41492.4|1
1655121690000|2022-06-13 12:01:30|||||||||1
1655121700000|2022-06-13 12:01:40|||||||||1
1655121720000|2022-06-13 12:02:00|41531.4|41491.4|41506.4|41466.4|41531.4|41491.4|41506.4|41466.4|10
1655121730000|2022-06-13 12:02:10|41496.4|41456.4|41501.4|41461.4|41511.4|41471.4|41494.2|41454.2|16
1655121740000|2022-06-13 12:02:20|41501.3|41461.3|41495.3|41455.3|41501.3|41461.3|41486.3|41446.3|10
1655121760000|2022-06-13 12:02:40|41486.3|41446.3|41486.3|41446.3|41491.3|41451.3|41486.3|41446.3|2
1655121770000|2022-06-13 12:02:50|41490.3|41450.3|41490.3|41450.3|41490.3|41450.3|41486.3|41446.3|1
1655121780000|2022-06-13 12:03:00|||||||||7
1655121790000|2022-06-13 12:03:10|||||||||3
1655121800000|2022-06-13 12:03:20|41486.3|41446.3|41486.3|41446.3|41486.3|41446.3|41486.3|41446.3|1
1655121810000|2022-06-13 12:03:30|41490.2|41450.2|41490.2|41450.2|41490.2|41450.2|41490.2|41450.2|0
1655121820000|2022-06-13 12:03:40|41486.3|41446.3|41486.3|41446.3|41486.3|41446.3|41486.3|41446.3|4
1655121830000|2022-06-13 12:03:50|41490.2|41450.2|41490.2|41450.2|41490.2|41450.2|41490.2|41450.2|2
1655121840000|2022-06-13 12:04:00|41474.2|41434.2|41464.2|41424.2|41474.2|41434.2|41463.1|41423.1|4
1655121850000|2022-06-13 12:04:10|41459.2|41419.2|41458.1|41418.1|41459.2|41419.2|41458.1|41418.1|1
1655121870000|2022-06-13 12:04:30|41464.2|41424.2|41463.1|41423.1|41464.2|41424.2|41463.1|41423.1|3
1655121880000|2022-06-13 12:04:40|41464.2|41424.2|41463.1|41423.1|41464.2|41424.2|41463.1|41423.1|0
1655121890000|2022-06-13 12:04:50|41464.1|41424.1|41463.1|41423.1|41464.1|41424.1|41463.1|41423.1|0
1655121900000|2022-06-13 12:05:00|41464.1|41424.1|41463.1|41423.1|41464.1|41424.1|41463.1|41423.1|1
1655121920000|2022-06-13 12:05:20|41464.1|41424.1|41464.1|41424.1|41464.1|41424.1|41463.1|41423.1|0
1655121930000|2022-06-13 12:05:30|41463.1|41423.1|41463.1|41423.1|41463.1|41423.1|41463.1|41423.1|16
1655121940000|2022-06-13 12:05:40|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|41459.1|41419.1|0
1655121950000|2022-06-13 12:05:50|41463|41423|41459.1|41419.1|41463|41423|41459.1|41419.1|0
1655121960000|2022-06-13 12:06:00|41458|41418|41452|41412|41458|41418|41448|41408|5
1655121970000|2022-06-13 12:06:10|||||||||1
1655121980000|2022-06-13 12:06:20|||||||||1
1655122000000|2022-06-13 12:06:40|||||||||3
1655122010000|2022-06-13 12:06:50|41453|41413|41458|41418|41458|41418|41453|41413|1
1655122020000|2022-06-13 12:07:00|41468|41428|41469.1|41429.1|41469.1|41429.1|41468|41428|5
1655122040000|2022-06-13 12:07:20|41468|41428|41459.1|41419.1|41468|41428|41459.1|41419.1|0
1655122060000|2022-06-13 12:07:40|41458|41418|41468|41428|41468|41428|41458|41418|0
1655122080000|2022-06-13 12:08:00|41466.9|41426.9|41451.9|41411.9|41466.9|41426.9|41451.9|41411.9|13
1655122090000|2022-06-13 12:08:10|||||||||2
1655122160000|2022-06-13 12:09:20|41446.9|41406.9|41445.8|41405.8|41446.9|41406.9|41445.8|41405.8|3
1655122170000|2022-06-13 12:09:30|41451.9|41411.9|41451.9|41411.9|41451.9|41411.9|41448|41408|1
1655122190000|2022-06-13 12:09:50|41446.9|41406.9|41446.9|41406.9|41446.9|41406.9|41446.9|41406.9|1
1655122200000|2022-06-13 12:10:00|41445.8|41405.8|41403|41363|41445.8|41405.8|41394.1|41354.1|13
1655122250000|2022-06-13 12:10:50|41408|41368|41410.8|41370.8|41410.8|41370.8|41408|41368|2
1655122260000|2022-06-13 12:11:00|41411.9|41371.9|41411.9|41371.9|41413|41373|41411.9|41371.9|1
1655122270000|2022-06-13 12:11:10|41413|41373|41413|41373|41413|41373|41413|41373|1
1655122310000|2022-06-13 12:11:50|41416.9|41376.9|41416.9|41376.9|41416.9|41376.9|41416.9|41376.9|0
1655122330000|2022-06-13 12:12:10|41420.8|41380.8|41413|41373|41420.8|41380.8|41413|41373|2
1655122340000|2022-06-13 12:12:20|41416.9|41376.9|41413|41373|41416.9|41376.9|41413|41373|0
1655122350000|2022-06-13 12:12:30|41416.9|41376.9|41391.9|41351.9|41416.9|41376.9|41383|41343|3
1655122360000|2022-06-13 12:12:40|41388|41348|41383|41343|41391.9|41351.9|41383|41343|4
1655122370000|2022-06-13 12:12:50|41401.9|41361.9|41403|41363|41403|41363|41401.9|41361.9|9
1655122380000|2022-06-13 12:13:00|41401.9|41361.9|41394|41354|41401.9|41361.9|41394|41354|3
1655122390000|2022-06-13 12:13:10|41398|41358|41411.9|41371.9|41411.9|41371.9|41398|41358|2
1655122400000|2022-06-13 12:13:20|41403|41363|41403|41363|41406.9|41366.9|41398|41358|1
1655122420000|2022-06-13 12:13:40|41401.9|41361.9|41403|41363|41403|41363|41401.9|41361.9|1
1655122430000|2022-06-13 12:13:50|41401.9|41361.9|41402.9|41362.9|41402.9|41362.9|41401.9|41361.9|1
1655122440000|2022-06-13 12:14:00|41406.9|41366.9|41411.9|41371.9|41411.9|41371.9|41402.9|41362.9|1
1655122450000|2022-06-13 12:14:10|41416.9|41376.9|41420.8|41380.8|41420.8|41380.8|41416.9|41376.9|1
1655122460000|2022-06-13 12:14:20|41412.9|41372.9|41411.9|41371.9|41412.9|41372.9|41411.9|41371.9|0
1655122470000|2022-06-13 12:14:30|41410.8|41370.8|41406.9|41366.9|41410.8|41370.8|41405.8|41365.8|0
1655122500000|2022-06-13 12:15:00|41405.8|41365.8|41394|41354|41405.8|41365.8|41394|41354|2
1655122510000|2022-06-13 12:15:10|41382.9|41342.9|41384|41344|41391.8|41351.8|41372.9|41332.9|6
1655122520000|2022-06-13 12:15:20|41391.8|41351.8|41401.8|41361.8|41401.8|41361.8|41384|41344|1
1655122530000|2022-06-13 12:15:30|41397.9|41357.9|41375.1|41335.1|41401.8|41361.8|41366.8|41326.8|13
1655122540000|2022-06-13 12:15:40|41382.9|41342.9|41392.9|41352.9|41392.9|41352.9|41382.9|41342.9|3
1655122550000|2022-06-13 12:15:50|41391.8|41351.8|41392.9|41352.9|41392.9|41352.9|41391.8|41351.8|1
1655122560000|2022-06-13 12:16:00|41391.8|41351.8|41399|41359|41402.9|41362.9|41391.8|41351.8|3
1655122570000|2022-06-13 12:16:10|41402.9|41362.9|41402.9|41362.9|41402.9|41362.9|41402.9|41362.9|0
1655122590000|2022-06-13 12:16:30|41399|41359|41416.8|41376.8|41416.8|41376.8|41399|41359|0
1655122600000|2022-06-13 12:16:40|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|0
1655122620000|2022-06-13 12:17:00|41421.8|41381.8|41421.8|41381.8|41421.8|41381.8|41414|41374|2
1655122630000|2022-06-13 12:17:10|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|0
1655122660000|2022-06-13 12:17:40|41414|41374|41410.7|41370.7|41414|41374|41399|41359|1
1655122670000|2022-06-13 12:17:50|41411.8|41371.8|41411.8|41371.8|41411.8|41371.8|41411.8|41371.8|0
1655122680000|2022-06-13 12:18:00|41416.8|41376.8|41416.8|41376.8|41416.8|41376.8|41412.9|41372.9|1
1655122690000|2022-06-13 12:18:10|41412.9|41372.9|41412.9|41372.9|41412.9|41372.9|41412.9|41372.9|0
1655122710000|2022-06-13 12:18:30|41411.8|41371.8|41402.9|41362.9|41411.8|41371.8|41402.9|41362.9|5
1655122730000|2022-06-13 12:18:50|41382.9|41342.9|41386.8|41346.8|41386.8|41346.8|41382.9|41342.9|4
1655122740000|2022-06-13 12:19:00|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|41381.8|41341.8|1
1655122760000|2022-06-13 12:19:20|41386.8|41346.8|41386.8|41346.8|41386.8|41346.8|41386.8|41346.8|0
1655122770000|2022-06-13 12:19:30|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|0
1655122780000|2022-06-13 12:19:40|41405.7|41365.7|41390.7|41350.7|41405.7|41365.7|41390.7|41350.7|3
1655122790000|2022-06-13 12:19:50|41386.8|41346.8|41386.8|41346.8|41390.7|41350.7|41386.8|41346.8|0
1655122800000|2022-06-13 12:20:00|41385.7|41345.7|41372.9|41332.9|41385.7|41345.7|41372.9|41332.9|2
1655122810000|2022-06-13 12:20:10|41371.8|41331.8|41370.7|41330.7|41371.8|41331.8|41370.7|41330.7|0
1655122830000|2022-06-13 12:20:30|41366.8|41326.8|41370.7|41330.7|41370.7|41330.7|41361.8|41321.8|5
1655122840000|2022-06-13 12:20:40|41371.8|41331.8|41372.9|41332.9|41376.8|41336.8|41371.8|41331.8|0
1655122850000|2022-06-13 12:20:50|41371.8|41331.8|41372.9|41332.9|41372.9|41332.9|41371.8|41331.8|1
1655122860000|2022-06-13 12:21:00|41371.8|41331.8|41381.8|41341.8|41381.8|41341.8|41371.8|41331.8|4
1655122870000|2022-06-13 12:21:10|41389.6|41349.6|41386.8|41346.8|41396.8|41356.8|41386.8|41346.8|3
1655122920000|2022-06-13 12:22:00|41382.8|41342.8|41380.7|41340.7|41382.8|41342.8|41376.8|41336.8|1
1655122950000|2022-06-13 12:22:30|41379.6|41339.6|41387.8|41347.8|41395.7|41355.7|41375.7|41335.7|2
1655122960000|2022-06-13 12:22:40|41391.8|41351.8|41391.8|41351.8|41391.8|41351.8|41391.8|41351.8|0
1655122970000|2022-06-13 12:22:50|41396.8|41356.8|41400.7|41360.7|41400.7|41360.7|41396.8|41356.8|0
1655122980000|2022-06-13 12:23:00|41392.8|41352.8|41391.7|41351.7|41392.8|41352.8|41391.7|41351.7|1
1655122990000|2022-06-13 12:23:10|41386.7|41346.7|41391.7|41351.7|41391.7|41351.7|41382.8|41342.8|1
1655123020000|2022-06-13 12:23:40|41387.8|41347.8|41390.7|41350.7|41390.7|41350.7|41377.8|41337.8|1
1655123030000|2022-06-13 12:23:50|41391.7|41351.7|41391.7|41351.7|41391.7|41351.7|41391.7|41351.7|0
1655123040000|2022-06-13 12:24:00|41382.8|41342.8|41382.8|41342.8|41386.7|41346.7|41382.8|41342.8|0
1655123050000|2022-06-13 12:24:10|41381.7|41341.7|41381.7|41341.7|41381.7|41341.7|41381.7|41341.7|0
1655123060000|2022-06-13 12:24:20|41392.8|41352.8|41386.7|41346.7|41392.8|41352.8|41386.7|41346.7|3
1655123070000|2022-06-13 12:24:30|41387.8|41347.8|41391.7|41351.7|41391.7|41351.7|41387.8|41347.8|0
1655123080000|2022-06-13 12:24:40|41395.6|41355.6|41397.8|41357.8|41397.8|41357.8|41395.6|41355.6|1
1655123100000|2022-06-13 12:25:00|41402.8|41362.8|41382.8|41342.8|41402.8|41362.8|41382.8|41342.8|11
1655123120000|2022-06-13 12:25:20|41383.9|41343.9|41392.8|41352.8|41392.8|41352.8|41382.8|41342.8|0
1655123130000|2022-06-13 12:25:30|||||||||3
1655123140000|2022-06-13 12:25:40|41402.8|41362.8|41402.8|41362.8|41407.8|41367.8|41402.8|41362.8|2
1655123150000|2022-06-13 12:25:50|41401.7|41361.7|41401.7|41361.7|41401.7|41361.7|41387.8|41347.8|1
1655123160000|2022-06-13 12:26:00|41392.8|41352.8|41396.7|41356.7|41396.7|41356.7|41392.8|41352.8|2
1655123170000|2022-06-13 12:26:10|41392.8|41352.8|41392.8|41352.8|41392.8|41352.8|41392.8|41352.8|0
1655123180000|2022-06-13 12:26:20|41382.8|41342.8|41382.8|41342.8|41382.8|41342.8|41382.8|41342.8|2
1655123190000|2022-06-13 12:26:30|41386.7|41346.7|41382.8|41342.8|41386.7|41346.7|41382.8|41342.8|0
1655123200000|2022-06-13 12:26:40|41391.7|41351.7|41381.7|41341.7|41391.7|41351.7|41381.7|41341.7|1
1655123220000|2022-06-13 12:27:00|41386.7|41346.7|41382.8|41342.8|41391.7|41351.7|41382.8|41342.8|2
1655123240000|2022-06-13 12:27:20|41381.7|41341.7|41371.7|41331.7|41381.7|41341.7|41371.7|41331.7|1
1655123260000|2022-06-13 12:27:40|41372.8|41332.8|41376.7|41336.7|41376.7|41336.7|41372.8|41332.8|1
1655123280000|2022-06-13 12:28:00|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|3
1655123300000|2022-06-13 12:28:20|41372.8|41332.8|41372.8|41332.8|41372.8|41332.8|41372.8|41332.8|0
1655123310000|2022-06-13 12:28:30|41376.7|41336.7|41380.6|41340.6|41380.6|41340.6|41376.7|41336.7|0
1655123320000|2022-06-13 12:28:40|41381.7|41341.7|41381.7|41341.7|41381.7|41341.7|41381.7|41341.7|0
1655123340000|2022-06-13 12:29:00|41386.7|41346.7|41382.8|41342.8|41386.7|41346.7|41382.8|41342.8|0
1655123360000|2022-06-13 12:29:20|41386.7|41346.7|41390.6|41350.6|41390.6|41350.6|41386.7|41346.7|0
1655123380000|2022-06-13 12:29:40|41386.7|41346.7|41400.6|41360.6|41400.6|41360.6|41386.7|41346.7|1
1655123400000|2022-06-13 12:30:00|41396.7|41356.7|41390.6|41350.6|41396.7|41356.7|41390.6|41350.6|0
1655123410000|2022-06-13 12:30:10|41382.7|41342.7|41381.7|41341.7|41382.7|41342.7|41381.7|41341.7|0
1655123420000|2022-06-13 12:30:20|41382.7|41342.7|41376.7|41336.7|41382.7|41342.7|41376.7|41336.7|0
1655123440000|2022-06-13 12:30:40|41372.7|41332.7|41376.7|41336.7|41376.7|41336.7|41372.7|41332.7|0
1655123450000|2022-06-13 12:30:50|41372.7|41332.7|41381.7|41341.7|41381.7|41341.7|41371.7|41331.7|0
1655123460000|2022-06-13 12:31:00|41381.6|41341.6|41370.6|41330.6|41381.6|41341.6|41370.6|41330.6|1
1655123470000|2022-06-13 12:31:10|41369.5|41329.5|41371.6|41331.6|41371.6|41331.6|41369.5|41329.5|1
1655123490000|2022-06-13 12:31:30|41380.6|41340.6|41391.6|41351.6|41391.6|41351.6|41380.6|41340.6|3
1655123500000|2022-06-13 12:31:40|41395.6|41355.6|41410.6|41370.6|41410.6|41370.6|41395.6|41355.6|1
1655123520000|2022-06-13 12:32:00|41411.6|41371.6|41411.6|41371.6|41415.6|41375.6|41411.6|41371.6|2
1655123540000|2022-06-13 12:32:20|41415.6|41375.6|41411.6|41371.6|41415.6|41375.6|41411.6|41371.6|5
1655123550000|2022-06-13 12:32:30|41451.6|41411.6|41451.6|41411.6|41451.6|41411.6|41451.6|41411.6|11
1655123560000|2022-06-13 12:32:40|41455.5|41415.5|41452.7|41412.7|41457.7|41417.7|41447.7|41407.7|7
1655123570000|2022-06-13 12:32:50|41453.8|41413.8|41491.6|41451.6|41491.6|41451.6|41453.8|41413.8|1
1655123580000|2022-06-13 12:33:00|41483.8|41443.8|41493.8|41453.8|41506.6|41466.6|41483.8|41443.8|7
1655123590000|2022-06-13 12:33:10|41497.7|41457.7|41502.7|41462.7|41502.7|41462.7|41491.6|41451.6|2
1655123600000|2022-06-13 12:33:20|41501.6|41461.6|41496.6|41456.6|41501.6|41461.6|41492.7|41452.7|1
1655123620000|2022-06-13 12:33:40|41491.6|41451.6|41482.7|41442.7|41491.6|41451.6|41482.7|41442.7|1
1655123630000|2022-06-13 12:33:50|41481.6|41441.6|41486.6|41446.6|41490.5|41450.5|41481.6|41441.6|4
1655123640000|2022-06-13 12:34:00|41481.6|41441.6|41481.6|41441.6|41481.6|41441.6|41481.6|41441.6|0
1655123650000|2022-06-13 12:34:10|41476.6|41436.6|41476.6|41436.6|41476.6|41436.6|41476.6|41436.6|5
1655123660000|2022-06-13 12:34:20|41470.5|41430.5|41466.6|41426.6|41470.5|41430.5|41466.6|41426.6|0
1655123670000|2022-06-13 12:34:30|41462.7|41422.7|41451.6|41411.6|41462.7|41422.7|41451.6|41411.6|3
1655123680000|2022-06-13 12:34:40|41450.5|41410.5|41446.6|41406.6|41450.5|41410.5|41441.6|41401.6|1
1655123700000|2022-06-13 12:35:00|41445.5|41405.5|41436.6|41396.6|41445.5|41405.5|41436.6|41396.6|1
1655123710000|2022-06-13 12:35:10|41431.6|41391.6|41427.7|41387.7|41431.6|41391.6|41426.6|41386.6|1
1655123720000|2022-06-13 12:35:20|41431.6|41391.6|41426.6|41386.6|41431.6|41391.6|41426.6|41386.6|0
1655123730000|2022-06-13 12:35:30|41422.7|41382.7|41426.6|41386.6|41426.6|41386.6|41421.6|41381.6|1
1655123740000|2022-06-13 12:35:40|41422.7|41382.7|41426.6|41386.6|41426.6|41386.6|41422.7|41382.7|0
1655123750000|2022-06-13 12:35:50|41422.7|41382.7|41411.6|41371.6|41422.7|41382.7|41411.6|41371.6|0
1655123760000|2022-06-13 12:36:00|41406.6|41366.6|41386.6|41346.6|41411.6|41371.6|41386.6|41346.6|4
1655123770000|2022-06-13 12:36:10|41385.5|41345.5|41404.4|41364.4|41404.4|41364.4|41381.6|41341.6|6
1655123780000|2022-06-13 12:36:20|41400.5|41360.5|41400.5|41360.5|41400.5|41360.5|41399.4|41359.4|1
1655123790000|2022-06-13 12:36:30|41395.5|41355.5|41399.4|41359.4|41399.4|41359.4|41395.5|41355.5|0
1655123800000|2022-06-13 12:36:40|41394.4|41354.4|41386.6|41346.6|41394.4|41354.4|41386.6|41346.6|1
1655123810000|2022-06-13 12:36:50|41390.5|41350.5|41394.4|41354.4|41395.5|41355.5|41390.5|41350.5|0
1655123820000|2022-06-13 12:37:00|41389.4|41349.4|41390.5|41350.5|41390.5|41350.5|41375.5|41335.5|4
1655123830000|2022-06-13 12:37:10|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|0
1655123840000|2022-06-13 12:37:20|41394.4|41354.4|41394.4|41354.4|41394.4|41354.4|41394.4|41354.4|1
1655123860000|2022-06-13 12:37:40|41393.3|41353.3|41394.4|41354.4|41394.4|41354.4|41393.3|41353.3|1
1655123870000|2022-06-13 12:37:50|41393.3|41353.3|41389.4|41349.4|41393.3|41353.3|41389.4|41349.4|0
1655123880000|2022-06-13 12:38:00|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|0
1655123890000|2022-06-13 12:38:10|41381.6|41341.6|41374.4|41334.4|41381.6|41341.6|41374.4|41334.4|4
1655123910000|2022-06-13 12:38:30|41369.4|41329.4|41369.4|41329.4|41370.5|41330.5|41369.4|41329.4|1
1655123920000|2022-06-13 12:38:40|41365.5|41325.5|41365.5|41325.5|41365.5|41325.5|41365.5|41325.5|0
1655123930000|2022-06-13 12:38:50|||||||||1
1655123950000|2022-06-13 12:39:10|41361.5|41321.5|41365.5|41325.5|41365.5|41325.5|41361.5|41321.5|0
1655123960000|2022-06-13 12:39:20|||||||||2
1655123970000|2022-06-13 12:39:30|41376.5|41336.5|41376.5|41336.5|41376.5|41336.5|41376.5|41336.5|4
1655123980000|2022-06-13 12:39:40|41380.5|41340.5|41389.4|41349.4|41389.4|41349.4|41380.5|41340.5|0
1655123990000|2022-06-13 12:39:50|41404.4|41364.4|41404.4|41364.4|41404.4|41364.4|41404.4|41364.4|4
1655124000000|2022-06-13 12:40:00|41403.3|41363.3|41389.4|41349.4|41403.3|41363.3|41389.4|41349.4|0
1655124020000|2022-06-13 12:40:20|41383.3|41343.3|41383.3|41343.3|41383.3|41343.3|41383.3|41343.3|1
1655124030000|2022-06-13 12:40:30|41388.3|41348.3|41383.3|41343.3|41388.3|41348.3|41383.3|41343.3|0
1655124060000|2022-06-13 12:41:00|41373.3|41333.3|41365.4|41325.4|41373.3|41333.3|41365.4|41325.4|0
1655124070000|2022-06-13 12:41:10|41369.4|41329.4|41365.4|41325.4|41369.4|41329.4|41365.4|41325.4|0
1655124080000|2022-06-13 12:41:20|41378.3|41338.3|41374.4|41334.4|41378.3|41338.3|41370.4|41330.4|6
1655124090000|2022-06-13 12:41:30|41375.4|41335.4|41375.4|41335.4|41375.4|41335.4|41375.4|41335.4|0
1655124110000|2022-06-13 12:41:50|41374.3|41334.3|41374.3|41334.3|41374.3|41334.3|41374.3|41334.3|2
1655124120000|2022-06-13 12:42:00|41369.3|41329.3|41369.3|41329.3|41369.3|41329.3|41369.3|41329.3|1
1655124130000|2022-06-13 12:42:10|41365.4|41325.4|41365.4|41325.4|41369.3|41329.3|41365.4|41325.4|0
1655124140000|2022-06-13 12:42:20|41369.3|41329.3|41365.4|41325.4|41369.3|41329.3|41365.4|41325.4|0
1655124150000|2022-06-13 12:42:30|41369.3|41329.3|41365.4|41325.4|41369.3|41329.3|41365.4|41325.4|1
1655124170000|2022-06-13 12:42:50|41376.5|41336.5|41394.3|41354.3|41399.3|41359.3|41376.5|41336.5|1
1655124180000|2022-06-13 12:43:00|41390.4|41350.4|41376.5|41336.5|41394.3|41354.3|41375.4|41335.4|1
1655124190000|2022-06-13 12:43:10|41380.4|41340.4|41380.4|41340.4|41384.3|41344.3|41380.4|41340.4|0
1655124200000|2022-06-13 12:43:20|41375.4|41335.4|41384.3|41344.3|41384.3|41344.3|41369.3|41329.3|1
1655124210000|2022-06-13 12:43:30|41376.5|41336.5|41384.3|41344.3|41384.3|41344.3|41376.5|41336.5|0
1655124220000|2022-06-13 12:43:40|41379.3|41339.3|41396.5|41356.5|41400.4|41360.4|41379.3|41339.3|5
1655124230000|2022-06-13 12:43:50|41395.4|41355.4|41391.5|41351.5|41395.4|41355.4|41391.5|41351.5|8
1655124240000|2022-06-13 12:44:00|41402.6|41362.6|41423.2|41383.2|41427.2|41387.2|41402.6|41362.6|2
1655124250000|2022-06-13 12:44:10|41413.2|41373.2|41425.4|41385.4|41425.4|41385.4|41403.2|41363.2|1
1655124260000|2022-06-13 12:44:20|41430.4|41390.4|41418.2|41378.2|41431.5|41391.5|41418.2|41378.2|2
1655124270000|2022-06-13 12:44:30|41415.4|41375.4|41420.4|41380.4|41423.2|41383.2|41415.4|41375.4|0
1655124280000|2022-06-13 12:44:40|41425.4|41385.4|41415.4|41375.4|41425.4|41385.4|41415.4|41375.4|0
1655124290000|2022-06-13 12:44:50|41416.5|41376.5|41421.5|41381.5|41421.5|41381.5|41411.5|41371.5|2
1655127000000|2022-06-13 13:30:00|41439.8|41399.8|41380.9|41340.9|41439.8|41399.8|41367|41327|202
1655127010000|2022-06-13 13:30:10|41382|41342|41342.7|41302.7|41382|41342|41327|41287|71
1655127020000|2022-06-13 13:30:20|41334.8|41294.8|41318.7|41278.7|41342.7|41302.7|41313.7|41273.7|28
1655127030000|2022-06-13 13:30:30|41314.8|41274.8|41317.7|41277.7|41317.7|41277.7|41307.7|41267.7|18
1655127040000|2022-06-13 13:30:40|41313.7|41273.7|41338.7|41298.7|41338.7|41298.7|41304.8|41264.8|18
1655127050000|2022-06-13 13:30:50|41348.7|41308.7|41432|41392|41432|41392|41348.7|41308.7|24
1655127060000|2022-06-13 13:31:00|41425.9|41385.9|41402|41362|41425.9|41385.9|41387|41347|14
1655127070000|2022-06-13 13:31:10|41407|41367|41405.9|41365.9|41415.9|41375.9|41398.1|41358.1|15
1655127080000|2022-06-13 13:31:20|41404.8|41364.8|41367|41327|41404.8|41364.8|41342|41302|19
1655127090000|2022-06-13 13:31:30|41370.9|41330.9|41395.9|41355.9|41400.9|41360.9|41365.9|41325.9|13
1655127100000|2022-06-13 13:31:40|41405.9|41365.9|41385.9|41345.9|41405.9|41365.9|41385.9|41345.9|5
1655127110000|2022-06-13 13:31:50|41387|41347|41435.9|41395.9|41435.9|41395.9|41385.9|41345.9|12
1655127120000|2022-06-13 13:32:00|41419.8|41379.8|41349.8|41309.8|41439.8|41399.8|41349.8|41309.8|21
1655127130000|2022-06-13 13:32:10|41348.7|41308.7|41393.7|41353.7|41393.7|41353.7|41337.6|41297.6|18
1655127140000|2022-06-13 13:32:20|41394.8|41354.8|41373.7|41333.7|41394.8|41354.8|41363.7|41323.7|9
1655127150000|2022-06-13 13:32:30|41374.8|41334.8|41369.8|41329.8|41383.7|41343.7|41369.8|41329.8|4
1655127160000|2022-06-13 13:32:40|41363.7|41323.7|41344.8|41304.8|41363.7|41323.7|41338.7|41298.7|12
1655127170000|2022-06-13 13:32:50|41343.7|41303.7|41343.7|41303.7|41348.7|41308.7|41338.7|41298.7|5
1655127180000|2022-06-13 13:33:00|41339.8|41299.8|41327.6|41287.6|41339.8|41299.8|41313.7|41273.7|21
1655127190000|2022-06-13 13:33:10|41326.6|41286.6|41347.6|41307.6|41351.6|41311.6|41307.6|41267.6|25
1655127200000|2022-06-13 13:33:20|41352.6|41312.6|41381.6|41341.6|41411.6|41371.6|41352.6|41312.6|13
1655127210000|2022-06-13 13:33:30|41381.5|41341.5|41396.5|41356.5|41396.5|41356.5|41381.5|41341.5|0
1655127220000|2022-06-13 13:33:40|41405.5|41365.5|41401.5|41361.5|41415.5|41375.5|41397.6|41357.6|12
1655127230000|2022-06-13 13:33:50|41406.5|41366.5|41381.5|41341.5|41406.5|41366.5|41381.5|41341.5|5
1655127240000|2022-06-13 13:34:00|41376.5|41336.5|41371.5|41331.5|41381.5|41341.5|41366.5|41326.5|11
1655127250000|2022-06-13 13:34:10|41376.5|41336.5|41382.6|41342.6|41397.6|41357.6|41361.5|41321.5|9
1655127260000|2022-06-13 13:34:20|41383.7|41343.7|41403.7|41363.7|41413.7|41373.7|41383.7|41343.7|16
1655127270000|2022-06-13 13:34:30|41407.6|41367.6|41371.5|41331.5|41407.6|41367.6|41371.5|41331.5|5
1655127280000|2022-06-13 13:34:40|41379.4|41339.4|41393.3|41353.3|41393.3|41353.3|41374.4|41334.4|20
1655127290000|2022-06-13 13:34:50|41389.4|41349.4|41384.4|41344.4|41409.4|41369.4|41379.4|41339.4|7
1655127300000|2022-06-13 13:35:00|41385.5|41345.5|41359.4|41319.4|41385.5|41345.5|41354.4|41314.4|13
1655127310000|2022-06-13 13:35:10|41354.4|41314.4|41345.4|41305.4|41354.4|41314.4|41343.3|41303.3|2
1655127320000|2022-06-13 13:35:20|41349.4|41309.4|41349.4|41309.4|41364.4|41324.4|41349.4|41309.4|7
1655127330000|2022-06-13 13:35:30|41348.3|41308.3|41334.4|41294.4|41348.3|41308.3|41328.3|41288.3|37
1655127340000|2022-06-13 13:35:40|41343.3|41303.3|41333.3|41293.3|41343.3|41303.3|41328.3|41288.3|27
1655127350000|2022-06-13 13:35:50|41343.3|41303.3|41328.3|41288.3|41344.4|41304.4|41328.3|41288.3|18
1655127360000|2022-06-13 13:36:00|41333.3|41293.3|41327.2|41287.2|41333.3|41293.3|41287.2|41247.2|29
1655127370000|2022-06-13 13:36:10|41323.3|41283.3|41313.3|41273.3|41323.3|41283.3|41303.3|41263.3|18
1655127380000|2022-06-13 13:36:20|41312.2|41272.2|41321.1|41281.1|41333.3|41293.3|41312.2|41272.2|24
1655127390000|2022-06-13 13:36:30|41320|41280|41309|41269|41326.1|41286.1|41304|41264|7
1655127400000|2022-06-13 13:36:40|41297.9|41257.9|41297.9|41257.9|41297.9|41257.9|41297.9|41257.9|3
1655127410000|2022-06-13 13:36:50|41282.9|41242.9|41272.9|41232.9|41287.9|41247.9|41267.9|41227.9|29
1655127420000|2022-06-13 13:37:00|41267.9|41227.9|41295|41255|41300|41260|41267.9|41227.9|17
1655127430000|2022-06-13 13:37:10|41300|41260|41342.2|41302.2|41342.2|41302.2|41296.1|41256.1|9
1655127440000|2022-06-13 13:37:20|41343.3|41303.3|41328.3|41288.3|41352.2|41312.2|41327.2|41287.2|15
1655127450000|2022-06-13 13:37:30|41332.2|41292.2|41295.4|41255.4|41337.2|41297.2|41289.3|41249.3|14
1655127460000|2022-06-13 13:37:40|41293.3|41253.3|41295.4|41255.4|41299.3|41259.3|41293.3|41253.3|7
1655127470000|2022-06-13 13:37:50|41299.3|41259.3|41283.3|41243.3|41303.3|41263.3|41283.3|41243.3|6
1655127480000|2022-06-13 13:38:00|41273.3|41233.3|41267.9|41227.9|41273.3|41233.3|41260|41220|45
1655127490000|2022-06-13 13:38:10|41255.7|41215.7|41224.6|41184.6|41257.9|41217.9|41219.6|41179.6|22
1655127500000|2022-06-13 13:38:20|41223.5|41183.5|41214.6|41174.6|41223.5|41183.5|41203.5|41163.5|132
1655127510000|2022-06-13 13:38:30|41213.5|41173.5|41223.5|41183.5|41223.5|41183.5|41213.5|41173.5|11
1655127520000|2022-06-13 13:38:40|41246.4|41206.4|41230.3|41190.3|41251.4|41211.4|41230.3|41190.3|12
1655127530000|2022-06-13 13:38:50|41221.4|41181.4|41226.4|41186.4|41226.4|41186.4|41212.4|41172.4|2
1655127540000|2022-06-13 13:39:00|41221.4|41181.4|41232.4|41192.4|41248.5|41208.5|41221.4|41181.4|12
1655127550000|2022-06-13 13:39:10|41231.4|41191.4|41234.6|41194.6|41244.6|41204.6|41213.5|41173.5|19
1655127560000|2022-06-13 13:39:20|41243.5|41203.5|41233.5|41193.5|41243.5|41203.5|41218.5|41178.5|4
1655127570000|2022-06-13 13:39:30|41229.6|41189.6|41222.4|41182.4|41233.5|41193.5|41222.4|41182.4|1
1655127580000|2022-06-13 13:39:40|41220.3|41180.3|41217.4|41177.4|41232.4|41192.4|41211.4|41171.4|10
1655127590000|2022-06-13 13:39:50|41213.5|41173.5|41238.5|41198.5|41238.5|41198.5|41213.5|41173.5|18
1655127600000|2022-06-13 13:40:00|41244.6|41204.6|41235.7|41195.7|41255.7|41215.7|41223.5|41183.5|57
1655127610000|2022-06-13 13:40:10|41244.6|41204.6|41227.4|41187.4|41255.7|41215.7|41222.4|41182.4|15
1655127620000|2022-06-13 13:40:20|41232.4|41192.4|41228.5|41188.5|41237.4|41197.4|41223.5|41183.5|16
1655127630000|2022-06-13 13:40:30|41237.4|41197.4|41234.6|41194.6|41252.4|41212.4|41223.5|41183.5|9
1655127640000|2022-06-13 13:40:40|41235.7|41195.7|41263.5|41223.5|41265.7|41225.7|41230.7|41190.7|8
1655127650000|2022-06-13 13:40:50|41255.7|41215.7|41260.7|41220.7|41265.7|41225.7|41245.7|41205.7|6
1655127660000|2022-06-13 13:41:00|41259.6|41219.6|41214.6|41174.6|41260.7|41220.7|41214.6|41174.6|26
1655127670000|2022-06-13 13:41:10|41228.5|41188.5|41224.6|41184.6|41228.5|41188.5|41213.5|41173.5|17
1655127680000|2022-06-13 13:41:20|41225.7|41185.7|41241.7|41201.7|41244.6|41204.6|41225.7|41185.7|16
1655127690000|2022-06-13 13:41:30|41240.7|41200.7|41240.7|41200.7|41240.7|41200.7|41225.7|41185.7|17
1655127700000|2022-06-13 13:41:40|41235.7|41195.7|41264.6|41224.6|41265.7|41225.7|41235.7|41195.7|7
1655127710000|2022-06-13 13:41:50|41265.7|41225.7|41287.8|41247.8|41287.8|41247.8|41256.7|41216.7|10
1655127720000|2022-06-13 13:42:00|41283.9|41243.9|41265|41225|41288.9|41248.9|41265|41225|45
1655127730000|2022-06-13 13:42:10|41275|41235|41236.7|41196.7|41285|41245|41236.7|41196.7|9
1655127740000|2022-06-13 13:42:20|41222.8|41182.8|41237.8|41197.8|41251.7|41211.7|41207.8|41167.8|25
1655127750000|2022-06-13 13:42:30|41236.7|41196.7|41238.9|41198.9|41248.9|41208.9|41226.7|41186.7|5
1655127760000|2022-06-13 13:42:40|41237.8|41197.8|41222.8|41182.8|41237.8|41197.8|41207.8|41167.8|7
1655127770000|2022-06-13 13:42:50|41223.9|41183.9|41232.8|41192.8|41237.8|41197.8|41217.8|41177.8|12
1655127780000|2022-06-13 13:43:00|41237.8|41197.8|41217.8|41177.8|41241.7|41201.7|41217.8|41177.8|11
1655127790000|2022-06-13 13:43:10|41213.9|41173.9|41236.7|41196.7|41236.7|41196.7|41213.9|41173.9|5
1655127800000|2022-06-13 13:43:20|41233.9|41193.9|41242.8|41202.8|41246.7|41206.7|41226.7|41186.7|7
1655127810000|2022-06-13 13:43:30|41241.7|41201.7|41241.7|41201.7|41246.7|41206.7|41231.7|41191.7|6
1655127820000|2022-06-13 13:43:40|41236.7|41196.7|41247.8|41207.8|41253.9|41213.9|41236.7|41196.7|12
1655127830000|2022-06-13 13:43:50|41253.9|41213.9|41277.8|41237.8|41277.8|41237.8|41253.9|41213.9|46
1655127840000|2022-06-13 13:44:00|41273.9|41233.9|41237.8|41197.8|41277.8|41237.8|41237.8|41197.8|7
1655127850000|2022-06-13 13:44:10|41241.7|41201.7|41251.7|41211.7|41251.7|41211.7|41222.8|41182.8|10
1655127860000|2022-06-13 13:44:20|41247.8|41207.8|41237.8|41197.8|41247.8|41207.8|41232.8|41192.8|7
1655127870000|2022-06-13 13:44:30|41233.9|41193.9|41239.9|41199.9|41248.9|41208.9|41231|41191|9
1655127880000|2022-06-13 13:44:40|41229.9|41189.9|41218.9|41178.9|41231|41191|41218.9|41178.9|10
1655127890000|2022-06-13 13:44:50|41217.8|41177.8|41227.8|41187.8|41227.8|41187.8|41217.8|41177.8|7
1655127900000|2022-06-13 13:45:00|41229.9|41189.9|41221.7|41181.7|41229.9|41189.9|41215.6|41175.6|26
1655127910000|2022-06-13 13:45:10|41216.7|41176.7|41215.6|41175.6|41216.7|41176.7|41214.5|41174.5|6
1655127920000|2022-06-13 13:45:20|41221.7|41181.7|41227.8|41187.8|41227.8|41187.8|41210.6|41170.6|18
1655127930000|2022-06-13 13:45:30|41237.8|41197.8|41257.8|41217.8|41257.8|41217.8|41236.7|41196.7|10
1655127940000|2022-06-13 13:45:40|41258.8|41218.8|41258.8|41218.8|41273.8|41233.8|41256.7|41216.7|45
1655127950000|2022-06-13 13:45:50|41257.8|41217.8|41256.7|41216.7|41257.8|41217.8|41248.8|41208.8|10
1655127960000|2022-06-13 13:46:00|41251.7|41211.7|41231.7|41191.7|41255.6|41215.6|41227.8|41187.8|16
1655127970000|2022-06-13 13:46:10|41225.6|41185.6|41257.8|41217.8|41263.8|41223.8|41217.8|41177.8|48
1655127980000|2022-06-13 13:46:20|41258.8|41218.8|41252.8|41212.8|41262.8|41222.8|41252.8|41212.8|9
1655127990000|2022-06-13 13:46:30|41253.8|41213.8|41242.8|41202.8|41257.8|41217.8|41237.8|41197.8|10
1655128000000|2022-06-13 13:46:40|41237.8|41197.8|41246.7|41206.7|41246.7|41206.7|41237.8|41197.8|9
1655128010000|2022-06-13 13:46:50|41247.8|41207.8|41236.7|41196.7|41258.8|41218.8|41231.7|41191.7|7
1655128020000|2022-06-13 13:47:00|41231.7|41191.7|41217.7|41177.7|41231.7|41191.7|41217.7|41177.7|8
1655128030000|2022-06-13 13:47:10|41221.7|41181.7|41235.6|41195.6|41235.6|41195.6|41209.5|41169.5|15
1655128040000|2022-06-13 13:47:20|41240.6|41200.6|41235.6|41195.6|41246.7|41206.7|41235.6|41195.6|5
1655128050000|2022-06-13 13:47:30|41229.5|41189.5|41224.5|41184.5|41229.5|41189.5|41219.5|41179.5|10
1655128070000|2022-06-13 13:47:50|41223.4|41183.4|41209.5|41169.5|41224.5|41184.5|41209.5|41169.5|11
1655128080000|2022-06-13 13:48:00|41214.5|41174.5|41214.5|41174.5|41219.5|41179.5|41209.5|41169.5|31
1655128090000|2022-06-13 13:48:10|41219.5|41179.5|41225.6|41185.6|41225.6|41185.6|41209.5|41169.5|49
1655128100000|2022-06-13 13:48:20|41227.7|41187.7|41226.7|41186.7|41235.6|41195.6|41226.7|41186.7|5
1655128110000|2022-06-13 13:48:30|41225.6|41185.6|41240.6|41200.6|41240.6|41200.6|41224.5|41184.5|8
1655128120000|2022-06-13 13:48:40|41246.7|41206.7|41246.6|41206.6|41287.7|41247.7|41241.6|41201.6|22
1655128130000|2022-06-13 13:48:50|41245.6|41205.6|41240.6|41200.6|41254.5|41214.5|41235.6|41195.6|13
1655128140000|2022-06-13 13:49:00|41241.6|41201.6|41256.6|41216.6|41261.6|41221.6|41241.6|41201.6|16
1655128150000|2022-06-13 13:49:10|41255.6|41215.6|41236.6|41196.6|41256.6|41216.6|41236.6|41196.6|7
1655128160000|2022-06-13 13:49:20|41220.6|41180.6|41219.5|41179.5|41224.5|41184.5|41215.6|41175.6|55
1655128170000|2022-06-13 13:49:30|41214.5|41174.5|41224.5|41184.5|41225.6|41185.6|41213.4|41173.4|7
1655128180000|2022-06-13 13:49:40|41225.6|41185.6|41215.6|41175.6|41225.6|41185.6|41209.5|41169.5|21
1655128190000|2022-06-13 13:49:50|41225.6|41185.6|41235.6|41195.6|41235.6|41195.6|41217.7|41177.7|16
1655128200000|2022-06-13 13:50:00|41236.6|41196.6|41255.6|41215.6|41265.6|41225.6|41236.6|41196.6|22
1655128210000|2022-06-13 13:50:10|41246.6|41206.6|41240.6|41200.6|41246.6|41206.6|41235.6|41195.6|9
1655128220000|2022-06-13 13:50:20|41256.6|41216.6|41246.6|41206.6|41261.6|41221.6|41240.6|41200.6|13
1655128230000|2022-06-13 13:50:30|41240.5|41200.5|41240.5|41200.5|41249.5|41209.5|41234.5|41194.5|12
1655128240000|2022-06-13 13:50:40|41244.5|41204.5|41234.5|41194.5|41244.5|41204.5|41230.5|41190.5|3
1655128250000|2022-06-13 13:50:50|41230.5|41190.5|41234.5|41194.5|41255.5|41215.5|41225.5|41185.5|10
1655128260000|2022-06-13 13:51:00|41233.4|41193.4|41243.4|41203.4|41243.4|41203.4|41223.4|41183.4|12
1655128270000|2022-06-13 13:51:10|41238.4|41198.4|41224.5|41184.5|41239.5|41199.5|41224.5|41184.5|2
1655128280000|2022-06-13 13:51:20|41228.4|41188.4|41223.4|41183.4|41228.4|41188.4|41219.5|41179.5|12
1655128290000|2022-06-13 13:51:30|41224.5|41184.5|41223.4|41183.4|41224.5|41184.5|41223.4|41183.4|8
1655128300000|2022-06-13 13:51:40|41219.5|41179.5|41223.4|41183.4|41223.4|41183.4|41219.5|41179.5|10
1655128310000|2022-06-13 13:51:50|41229.5|41189.5|41224.5|41184.5|41232.3|41192.3|41224.5|41184.5|6
1655128320000|2022-06-13 13:52:00|41229.5|41189.5|41253.4|41213.4|41267.3|41227.3|41229.5|41189.5|6
1655128330000|2022-06-13 13:52:10|41252.3|41212.3|41231.2|41191.2|41252.3|41212.3|41217.3|41177.3|24
1655128340000|2022-06-13 13:52:20|41226.2|41186.2|41219.1|41179.1|41226.2|41186.2|41211.2|41171.2|86
1655128350000|2022-06-13 13:52:30|41224.1|41184.1|41219.1|41179.1|41224.1|41184.1|41219.1|41179.1|16
1655128360000|2022-06-13 13:52:40|41219|41179|41219|41179|41224|41184|41219|41179|4
1655128370000|2022-06-13 13:52:50|41215.1|41175.1|41225.1|41185.1|41229|41189|41215.1|41175.1|6
1655128380000|2022-06-13 13:53:00|41229|41189|41247.3|41207.3|41247.3|41207.3|41225.1|41185.1|13
1655128390000|2022-06-13 13:53:10|41241.2|41201.2|41257.3|41217.3|41257.3|41217.3|41241.2|41201.2|10
1655128400000|2022-06-13 13:53:20|41261.2|41221.2|41257.3|41217.3|41267.3|41227.3|41257.3|41217.3|9
1655128410000|2022-06-13 13:53:30|41261.2|41221.2|41241.2|41201.2|41261.2|41221.2|41241.2|41201.2|11
1655128420000|2022-06-13 13:53:40|41236.2|41196.2|41240.1|41200.1|41251.2|41211.2|41236.2|41196.2|14
1655128430000|2022-06-13 13:53:50|41231.2|41191.2|41219|41179|41231.2|41191.2|41211.2|41171.2|10
1655128440000|2022-06-13 13:54:00|41225.1|41185.1|41178|41138|41230.1|41190.1|41173|41133|26
1655128450000|2022-06-13 13:54:10|41176.9|41136.9|41166.9|41126.9|41176.9|41136.9|41153|41113|14
1655128460000|2022-06-13 13:54:20|41156.9|41116.9|41166.9|41126.9|41166.9|41126.9|41151.9|41111.9|7
1655128470000|2022-06-13 13:54:30|41161.9|41121.9|41160.8|41120.8|41161.9|41121.9|41160.8|41120.8|5
1655128480000|2022-06-13 13:54:40|41156.9|41116.9|41187.9|41147.9|41187.9|41147.9|41156.9|41116.9|13
1655128490000|2022-06-13 13:54:50|41186.9|41146.9|41170.8|41130.8|41187.9|41147.9|41165.8|41125.8|16
1655128500000|2022-06-13 13:55:00|41174.7|41134.7|41165.8|41125.8|41174.7|41134.7|41158.6|41118.6|56
1655128510000|2022-06-13 13:55:10|41164.7|41124.7|41156.9|41116.9|41164.7|41124.7|41155.8|41115.8|3
1655128520000|2022-06-13 13:55:20|41152.9|41112.9|41154.7|41114.7|41156.9|41116.9|41152.9|41112.9|7
1655128530000|2022-06-13 13:55:30|41150.8|41110.8|41151.9|41111.9|41160.8|41120.8|41148.6|41108.6|23
1655128540000|2022-06-13 13:55:40|41150.8|41110.8|41124.7|41084.7|41150.8|41110.8|41124.7|41084.7|11
1655128550000|2022-06-13 13:55:50|41116.9|41076.9|41105.8|41065.8|41124.7|41084.7|41089.7|41049.7|42
1655128560000|2022-06-13 13:56:00|41104.7|41064.7|41074.7|41034.7|41104.7|41064.7|41074.7|41034.7|21
1655128570000|2022-06-13 13:56:10|41082.5|41042.5|41106.9|41066.9|41114.7|41074.7|41082.5|41042.5|50
1655128580000|2022-06-13 13:56:20|41110.8|41070.8|41116.8|41076.8|41125.8|41085.8|41106.8|41066.8|33
1655128590000|2022-06-13 13:56:30|41115.8|41075.8|41140.8|41100.8|41140.8|41100.8|41106.8|41066.8|6
1655128600000|2022-06-13 13:56:40|41145.8|41105.8|41152.9|41112.9|41152.9|41112.9|41145.8|41105.8|13
1655128610000|2022-06-13 13:56:50|41162.9|41122.9|41160.1|41120.1|41170.8|41130.8|41157.9|41117.9|27
1655128620000|2022-06-13 13:57:00|41159|41119|41169|41129|41169|41129|41159|41119|16
1655128630000|2022-06-13 13:57:10|41164|41124|41160.1|41120.1|41169|41129|41159|41119|8
1655128640000|2022-06-13 13:57:20|41165.1|41125.1|41177.2|41137.2|41177.2|41137.2|41161.2|41121.2|24
1655128650000|2022-06-13 13:57:30|41173.3|41133.3|41203.3|41163.3|41203.3|41163.3|41173.3|41133.3|7
1655128660000|2022-06-13 13:57:40|41199.4|41159.4|41203.3|41163.3|41208.3|41168.3|41199.4|41159.4|11
1655128670000|2022-06-13 13:57:50|41199.4|41159.4|41203.3|41163.3|41203.3|41163.3|41199.4|41159.4|7
1655128680000|2022-06-13 13:58:00|41199.4|41159.4|41195.5|41155.5|41199.4|41159.4|41193.3|41153.3|40
1655128690000|2022-06-13 13:58:10|||||||||14
1655128700000|2022-06-13 13:58:20|41193.3|41153.3|41175.5|41135.5|41193.3|41153.3|41175.5|41135.5|6
1655128710000|2022-06-13 13:58:30|41165.5|41125.5|41143.3|41103.3|41165.5|41125.5|41133.3|41093.3|9
1655128720000|2022-06-13 13:58:40|41139.4|41099.4|41175.5|41135.5|41175.5|41135.5|41139.4|41099.4|20
1655128730000|2022-06-13 13:58:50|41165.5|41125.5|41175.5|41135.5|41176.5|41136.5|41155.5|41115.5|9
1655128740000|2022-06-13 13:59:00|41170.5|41130.5|41143.3|41103.3|41170.5|41130.5|41135.4|41095.4|11
1655128750000|2022-06-13 13:59:10|41139.4|41099.4|41148.3|41108.3|41153.3|41113.3|41118.3|41078.3|15
1655128760000|2022-06-13 13:59:20|41143.3|41103.3|41117.2|41077.2|41143.3|41103.3|41113.3|41073.3|5
1655128770000|2022-06-13 13:59:30|41113.3|41073.3|41097.2|41057.2|41113.3|41073.3|41097.2|41057.2|15
1655128780000|2022-06-13 13:59:40|41117.2|41077.2|41123.3|41083.3|41128.3|41088.3|41113.3|41073.3|15
1655128790000|2022-06-13 13:59:50|41127.2|41087.2|41127.2|41087.2|41132.2|41092.2|41123.3|41083.3|2
1655128800000|2022-06-13 14:00:00|41122.2|41082.2|41117.2|41077.2|41131.1|41091.1|41106.1|41066.1|25
1655128810000|2022-06-13 14:00:10|41122.2|41082.2|41128.3|41088.3|41133.3|41093.3|41111.1|41071.1|32
1655128820000|2022-06-13 14:00:20|41132.2|41092.2|41113.3|41073.3|41132.2|41092.2|41113.3|41073.3|2
1655128830000|2022-06-13 14:00:30|41117.2|41077.2|41129.4|41089.4|41133.3|41093.3|41117.2|41077.2|10
1655128840000|2022-06-13 14:00:40|41133.3|41093.3|41154.4|41114.4|41164.4|41124.4|41133.3|41093.3|16
1655128850000|2022-06-13 14:00:50|41144.4|41104.4|41139.7|41099.7|41166.5|41126.5|41139.7|41099.7|13
1655128860000|2022-06-13 14:01:00|41135.8|41095.8|41108.7|41068.7|41139.7|41099.7|41103.7|41063.7|12
1655128870000|2022-06-13 14:01:10|41109.7|41069.7|41103.7|41063.7|41109.7|41069.7|41103.7|41063.7|2
1655128880000|2022-06-13 14:01:20|41113.7|41073.7|41138.7|41098.7|41138.7|41098.7|41109.7|41069.7|21
1655128890000|2022-06-13 14:01:30|41139.7|41099.7|41128.7|41088.7|41139.7|41099.7|41124.7|41084.7|6
1655128900000|2022-06-13 14:01:40|41127.6|41087.6|41139.7|41099.7|41149.7|41109.7|41123.7|41083.7|27
1655128910000|2022-06-13 14:01:50|41138.7|41098.7|41143.7|41103.7|41148.7|41108.7|41138.7|41098.7|1
1655128920000|2022-06-13 14:02:00|41139.7|41099.7|41105.4|41065.4|41139.7|41099.7|41105.4|41065.4|14
1655128930000|2022-06-13 14:02:10|41114.3|41074.3|41110.4|41070.4|41125.4|41085.4|41110.4|41070.4|12
1655128940000|2022-06-13 14:02:20|41106.5|41066.5|41135.4|41095.4|41135.4|41095.4|41105.4|41065.4|4
1655128950000|2022-06-13 14:02:30|41140.4|41100.4|41166.5|41126.5|41166.5|41126.5|41136.5|41096.5|1
1655128960000|2022-06-13 14:02:40|41165.4|41125.4|41152.6|41112.6|41165.4|41125.4|41152.6|41112.6|14
1655128970000|2022-06-13 14:02:50|41148.6|41108.6|41152.6|41112.6|41152.6|41112.6|41147.6|41107.6|1
1655128980000|2022-06-13 14:03:00|41140.4|41100.4|41166.5|41126.5|41167.6|41127.6|41136.5|41096.5|18
1655128990000|2022-06-13 14:03:10|41167.6|41127.6|41184.7|41144.7|41184.7|41144.7|41162.6|41122.6|16
1655129000000|2022-06-13 14:03:20|41179.7|41139.7|41180.8|41140.8|41184.7|41144.7|41179.7|41139.7|8
1655129010000|2022-06-13 14:03:30|41179.7|41139.7|41200.8|41160.8|41211.9|41171.9|41179.7|41139.7|14
1655129020000|2022-06-13 14:03:40|41195.8|41155.8|41200.8|41160.8|41200.8|41160.8|41191.9|41151.9|10
1655129040000|2022-06-13 14:04:00|41199.7|41159.7|41189|41149|41199.7|41159.7|41167.9|41127.9|20
1655129050000|2022-06-13 14:04:10|41194|41154|41217.3|41177.3|41217.3|41177.3|41192.9|41152.9|13
1655129060000|2022-06-13 14:04:20|41216.2|41176.2|41227.2|41187.2|41239.4|41199.4|41206.2|41166.2|44
1655129070000|2022-06-13 14:04:30|41223.3|41183.3|41223.3|41183.3|41228.3|41188.3|41218.3|41178.3|2
1655129080000|2022-06-13 14:04:40|41218.3|41178.3|41218.3|41178.3|41218.3|41178.3|41218.3|41178.3|8
1655129090000|2022-06-13 14:04:50|41222.2|41182.2|41229.4|41189.4|41229.4|41189.4|41222.2|41182.2|17
1655129100000|2022-06-13 14:05:00|41233.3|41193.3|41194|41154|41233.3|41193.3|41184|41144|48
1655129110000|2022-06-13 14:05:10|41190.1|41150.1|41226.2|41186.2|41226.2|41186.2|41190.1|41150.1|9
1655129120000|2022-06-13 14:05:20|41222.2|41182.2|41227.2|41187.2|41241.2|41201.2|41216.2|41176.2|18
1655129130000|2022-06-13 14:05:30|41232.2|41192.2|41225.1|41185.1|41236.2|41196.2|41215.1|41175.1|7
1655129140000|2022-06-13 14:05:40|41224|41184|41226.2|41186.2|41236.2|41196.2|41197.9|41157.9|10
1655129150000|2022-06-13 14:05:50|41216.2|41176.2|41226.2|41186.2|41226.2|41186.2|41206.2|41166.2|30
1655129160000|2022-06-13 14:06:00|41215.1|41175.1|41200.1|41160.1|41215.1|41175.1|41196.1|41156.1|11
1655129170000|2022-06-13 14:06:10|41195.1|41155.1|41227.2|41187.2|41231.1|41191.1|41180.1|41140.1|10
1655129180000|2022-06-13 14:06:20|41231.1|41191.1|41236.1|41196.1|41236.1|41196.1|41221.1|41181.1|6
1655129190000|2022-06-13 14:06:30|41235.1|41195.1|41184|41144|41235.1|41195.1|41176.1|41136.1|10
1655129200000|2022-06-13 14:06:40|41185.1|41145.1|41211.1|41171.1|41211.1|41171.1|41185.1|41145.1|10
1655129210000|2022-06-13 14:06:50|41216.1|41176.1|41206.1|41166.1|41216.1|41176.1|41206.1|41166.1|5
1655129220000|2022-06-13 14:07:00|41205.1|41165.1|41185.1|41145.1|41205.1|41165.1|41185.1|41145.1|6
1655129230000|2022-06-13 14:07:10|41186.1|41146.1|41189|41149|41190.1|41150.1|41174|41134|10
1655129240000|2022-06-13 14:07:20|41206.1|41166.1|41246.1|41206.1|41246.1|41206.1|41196.1|41156.1|21
1655129250000|2022-06-13 14:07:30|41241.1|41201.1|41241.1|41201.1|41246.1|41206.1|41236.1|41196.1|8
1655129260000|2022-06-13 14:07:40|41251.1|41211.1|41281.1|41241.1|41286.1|41246.1|41251.1|41211.1|35
1655129270000|2022-06-13 14:07:50|41280.1|41240.1|41276.1|41236.1|41280.1|41240.1|41258.3|41218.3|4
1655129280000|2022-06-13 14:08:00|41266.1|41226.1|41256.1|41216.1|41281.1|41241.1|41256.1|41216.1|19
1655129290000|2022-06-13 14:08:10|41260|41220|41284|41244|41284|41244|41256.1|41216.1|17
1655129300000|2022-06-13 14:08:20|41294|41254|41294|41254|41309|41269|41294|41254|17
1655129310000|2022-06-13 14:08:30|41295|41255|41274|41234|41295|41255|41264|41224|17
1655129320000|2022-06-13 14:08:40|41272.9|41232.9|41272.9|41232.9|41274|41234|41267.9|41227.9|6
1655129330000|2022-06-13 14:08:50|41279|41239|41314.3|41274.3|41324.3|41284.3|41279|41239|21
1655129340000|2022-06-13 14:09:00|41313.3|41273.3|41286.1|41246.1|41313.3|41273.3|41283.3|41243.3|25
1655129350000|2022-06-13 14:09:10|41276.1|41236.1|41276.1|41236.1|41296.1|41256.1|41274|41234|20
1655129360000|2022-06-13 14:09:20|41280|41240|41296.1|41256.1|41306.1|41266.1|41280|41240|15
1655129370000|2022-06-13 14:09:30|41292.2|41252.2|41287.2|41247.2|41297.2|41257.2|41282.2|41242.2|4
1655129380000|2022-06-13 14:09:40|41286.1|41246.1|41287.2|41247.2|41287.2|41247.2|41286.1|41246.1|6
1655129390000|2022-06-13 14:09:50|41286.1|41246.1|41290|41250|41301.1|41261.1|41286.1|41246.1|9
1655129400000|2022-06-13 14:10:00|41286.1|41246.1|41292.9|41252.9|41293.9|41253.9|41273.9|41233.9|23
1655129410000|2022-06-13 14:10:10|41287.9|41247.9|41282.9|41242.9|41287.9|41247.9|41282.9|41242.9|3
1655129420000|2022-06-13 14:10:20|41283.9|41243.9|41287.9|41247.9|41300.7|41260.7|41282.9|41242.9|8
1655129430000|2022-06-13 14:10:30|41281.8|41241.8|41278.5|41238.5|41289.6|41249.6|41269.6|41229.6|29
1655129440000|2022-06-13 14:10:40|41279.6|41239.6|41253.5|41213.5|41279.6|41239.6|41243.5|41203.5|34
1655129450000|2022-06-13 14:10:50|41252.5|41212.5|41279.6|41239.6|41279.6|41239.6|41252.5|41212.5|23
1655129460000|2022-06-13 14:11:00|41288.5|41248.5|41283.5|41243.5|41289.6|41249.6|41279.6|41239.6|38
1655129470000|2022-06-13 14:11:10|41284.6|41244.6|41303.9|41263.9|41310|41270|41277.9|41237.9|35
1655129480000|2022-06-13 14:11:20|41292.9|41252.9|41332.9|41292.9|41332.9|41292.9|41292.9|41252.9|30
1655129490000|2022-06-13 14:11:30|41332.8|41292.8|41320|41280|41332.8|41292.8|41318.9|41278.9|17
1655129500000|2022-06-13 14:11:40|41312.2|41272.2|41327.2|41287.2|41328.2|41288.2|41312.2|41272.2|29
1655129510000|2022-06-13 14:11:50|41322.2|41282.2|41398.6|41358.6|41400.4|41360.4|41322.2|41282.2|37
1655129520000|2022-06-13 14:12:00|41397.5|41357.5|41382.5|41342.5|41409.7|41369.7|41379.7|41339.7|30
1655129530000|2022-06-13 14:12:10|41378.6|41338.6|41371.5|41331.5|41378.6|41338.6|41362.5|41322.5|21
1655129540000|2022-06-13 14:12:20|41366.5|41326.5|41362.5|41322.5|41372.5|41332.5|41351.5|41311.5|25
1655129550000|2022-06-13 14:12:30|41361.5|41321.5|41336.5|41296.5|41361.5|41321.5|41336.5|41296.5|12
1655129560000|2022-06-13 14:12:40|41332.5|41292.5|41331.5|41291.5|41336.5|41296.5|41322.5|41282.5|7
1655129570000|2022-06-13 14:12:50|41327.5|41287.5|41331.5|41291.5|41331.5|41291.5|41326.5|41286.5|2
1655129580000|2022-06-13 14:13:00|41326.5|41286.5|41316.5|41276.5|41335.4|41295.4|41316.5|41276.5|6
1655129590000|2022-06-13 14:13:10|41312.5|41272.5|41330.4|41290.4|41330.4|41290.4|41310.4|41270.4|14
1655129600000|2022-06-13 14:13:20|41329.3|41289.3|41335.4|41295.4|41340.4|41300.4|41329.3|41289.3|10
1655129610000|2022-06-13 14:13:30|41339.3|41299.3|41368.6|41328.6|41368.6|41328.6|41339.3|41299.3|33
1655129620000|2022-06-13 14:13:40|41369.7|41329.7|41372.5|41332.5|41386.4|41346.4|41369.7|41329.7|16
1655129630000|2022-06-13 14:13:50|41368.6|41328.6|41377.5|41337.5|41383.6|41343.6|41368.6|41328.6|5
1655129640000|2022-06-13 14:14:00|41372.5|41332.5|41355.4|41315.4|41372.5|41332.5|41355.4|41315.4|6
1655129650000|2022-06-13 14:14:10|41356.4|41316.4|41355.4|41315.4|41356.4|41316.4|41351.4|41311.4|5
1655129660000|2022-06-13 14:14:20|41365.4|41325.4|41361.4|41321.4|41370.4|41330.4|41351.4|41311.4|6
1655129670000|2022-06-13 14:14:30|41360.4|41320.4|41360.4|41320.4|41360.4|41320.4|41356.4|41316.4|1
1655129680000|2022-06-13 14:14:40|41335.4|41295.4|41340.4|41300.4|41341.4|41301.4|41335.4|41295.4|3
1655129690000|2022-06-13 14:14:50|41335.4|41295.4|41315.4|41275.4|41340.4|41300.4|41315.4|41275.4|10
1655129700000|2022-06-13 14:15:00|41319.3|41279.3|41313.2|41273.2|41319.3|41279.3|41303.2|41263.2|11
1655129710000|2022-06-13 14:15:10|41314.3|41274.3|41309.3|41269.3|41314.3|41274.3|41303.2|41263.2|6
1655129720000|2022-06-13 14:15:20|41308.2|41268.2|41303.2|41263.2|41309.3|41269.3|41303.2|41263.2|5
1655129730000|2022-06-13 14:15:30|41302.1|41262.1|41308.2|41268.2|41309.3|41269.3|41298.2|41258.2|9
1655129740000|2022-06-13 14:15:40|41317.1|41277.1|41308.2|41268.2|41317.1|41277.1|41308.2|41268.2|4
1655129750000|2022-06-13 14:15:50|41303.2|41263.2|41307.1|41267.1|41307.1|41267.1|41303.2|41263.2|2
1655129760000|2022-06-13 14:16:00|41306|41266|41307.1|41267.1|41308.2|41268.2|41298.2|41258.2|6
1655129770000|2022-06-13 14:16:10|41308.2|41268.2|41318.2|41278.2|41318.2|41278.2|41307.1|41267.1|3
1655129780000|2022-06-13 14:16:20|41332.1|41292.1|41345.3|41305.3|41349.3|41309.3|41332.1|41292.1|23
1655129790000|2022-06-13 14:16:30|41344.3|41304.3|41339.3|41299.3|41344.3|41304.3|41339.3|41299.3|4
1655129800000|2022-06-13 14:16:40|41338.2|41298.2|41364.3|41324.3|41364.3|41324.3|41334.3|41294.3|6
1655129810000|2022-06-13 14:16:50|41374.3|41334.3|41374.2|41334.2|41374.3|41334.3|41374.2|41334.2|3
1655129820000|2022-06-13 14:17:00|41384.2|41344.2|41375.3|41335.3|41384.2|41344.2|41375.3|41335.3|17
1655129830000|2022-06-13 14:17:10|41369.2|41329.2|41364.2|41324.2|41369.2|41329.2|41360.3|41320.3|6
1655129840000|2022-06-13 14:17:20|41370.3|41330.3|41370.3|41330.3|41370.3|41330.3|41370.3|41330.3|4
1655129850000|2022-06-13 14:17:30|41389.2|41349.2|41381.4|41341.4|41397.5|41357.5|41381.4|41341.4|18
1655129860000|2022-06-13 14:17:40|41380.3|41340.3|41371.4|41331.4|41380.3|41340.3|41371.4|41331.4|3
1655129870000|2022-06-13 14:17:50|41370.3|41330.3|41367.1|41327.1|41370.3|41330.3|41359.2|41319.2|6
1655129880000|2022-06-13 14:18:00|41362.1|41322.1|41368.2|41328.2|41368.2|41328.2|41358.2|41318.2|12
1655129890000|2022-06-13 14:18:10|41378.2|41338.2|41358.2|41318.2|41378.2|41338.2|41358.2|41318.2|9
1655129900000|2022-06-13 14:18:20|41348.2|41308.2|41347.1|41307.1|41348.2|41308.2|41343.2|41303.2|4
1655129910000|2022-06-13 14:18:30|41348.2|41308.2|41323.2|41283.2|41348.2|41308.2|41323.2|41283.2|13
1655129920000|2022-06-13 14:18:40|41318.2|41278.2|41308.1|41268.1|41318.2|41278.2|41308.1|41268.1|11
1655129930000|2022-06-13 14:18:50|41303.1|41263.1|41293.1|41253.1|41303.1|41263.1|41288.1|41248.1|11
1655129940000|2022-06-13 14:19:00|41289.2|41249.2|41288.1|41248.1|41289.2|41249.2|41278.1|41238.1|12
1655129950000|2022-06-13 14:19:10|41297.1|41257.1|41298.1|41258.1|41298.1|41258.1|41297.1|41257.1|8
1655129960000|2022-06-13 14:19:20|41292.1|41252.1|41287.1|41247.1|41292.1|41252.1|41287.1|41247.1|9
1655129970000|2022-06-13 14:19:30|41281|41241|41259.9|41219.9|41281|41241|41259.9|41219.9|10
1655129980000|2022-06-13 14:19:40|||||||||8
1655129990000|2022-06-13 14:19:50|41249.9|41209.9|41274.9|41234.9|41274.9|41234.9|41244.9|41204.9|9
1655130000000|2022-06-13 14:20:00|41281|41241|41266|41226|41296|41256|41259.9|41219.9|41
1655130010000|2022-06-13 14:20:10|41271|41231|41276|41236|41279.9|41239.9|41269.9|41229.9|3
1655130020000|2022-06-13 14:20:20|41272.1|41232.1|41264.9|41224.9|41279.9|41239.9|41263.8|41223.8|6
1655130030000|2022-06-13 14:20:30|41266|41226|41286|41246|41291|41251|41266|41226|7
1655130040000|2022-06-13 14:20:40|41284.9|41244.9|41279.9|41239.9|41284.9|41244.9|41279.9|41239.9|5
1655130050000|2022-06-13 14:20:50|41274.9|41234.9|41286|41246|41291|41251|41269.9|41229.9|13
1655130060000|2022-06-13 14:21:00|41296|41256|41286|41246|41296|41256|41286|41246|5
1655130070000|2022-06-13 14:21:10|41282|41242|41266|41226|41286|41246|41266|41226|5
1655130080000|2022-06-13 14:21:20|41269.9|41229.9|41274.9|41234.9|41274.9|41234.9|41269.9|41229.9|12
1655130090000|2022-06-13 14:21:30|41273.8|41233.8|41274.9|41234.9|41274.9|41234.9|41266|41226|6
1655130100000|2022-06-13 14:21:40|41273.8|41233.8|41259.9|41219.9|41273.8|41233.8|41259.9|41219.9|5
1655130110000|2022-06-13 14:21:50|41264.9|41224.9|41246|41206|41266|41226|41246|41206|19
1655130120000|2022-06-13 14:22:00|41244.9|41204.9|41238.1|41198.1|41244.9|41204.9|41222|41182|26
1655130130000|2022-06-13 14:22:10|41246|41206|41257|41217|41257|41217|41246|41206|3
1655130140000|2022-06-13 14:22:20|41261|41221|41285.9|41245.9|41286|41246|41261|41221|4
1655130150000|2022-06-13 14:22:30|41295.9|41255.9|41297|41257|41300.9|41260.9|41295.9|41255.9|4
1655130160000|2022-06-13 14:22:40|41295.9|41255.9|41285.9|41245.9|41295.9|41255.9|41285.9|41245.9|5
1655130170000|2022-06-13 14:22:50|41287|41247|41265.9|41225.9|41287|41247|41264.9|41224.9|10
1655130180000|2022-06-13 14:23:00|41264.9|41224.9|41270.9|41230.9|41275.9|41235.9|41254.9|41214.9|8
1655130190000|2022-06-13 14:23:10|41265.9|41225.9|41265.9|41225.9|41270.9|41230.9|41265.9|41225.9|1
1655130200000|2022-06-13 14:23:20|41264.9|41224.9|41264.9|41224.9|41264.9|41224.9|41254.9|41214.9|8
1655130210000|2022-06-13 14:23:30|41259.9|41219.9|41255.9|41215.9|41264.9|41224.9|41255.9|41215.9|3
1655130220000|2022-06-13 14:23:40|41264.9|41224.9|41295.9|41255.9|41295.9|41255.9|41264.9|41224.9|24
1655130230000|2022-06-13 14:23:50|41297|41257|41297|41257|41307|41267|41295.9|41255.9|19
1655130240000|2022-06-13 14:24:00|41295.9|41255.9|41282|41242|41295.9|41255.9|41278.1|41238.1|7
1655130250000|2022-06-13 14:24:10|41285.9|41245.9|41282|41242|41292|41252|41282|41242|8
1655130260000|2022-06-13 14:24:20|41285.9|41245.9|41290.9|41250.9|41290.9|41250.9|41285.9|41245.9|10
1655130270000|2022-06-13 14:24:30|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|41290.9|41250.9|1
1655130280000|2022-06-13 14:24:40|41292|41252|41285.9|41245.9|41292|41252|41285.9|41245.9|2
1655130290000|2022-06-13 14:24:50|||||||||3
1655130300000|2022-06-13 14:25:00|41282|41242|41287|41247|41290.9|41250.9|41282|41242|9
1655130310000|2022-06-13 14:25:10|41285.9|41245.9|41254.8|41214.8|41285.9|41245.9|41254.8|41214.8|8
1655130320000|2022-06-13 14:25:20|41250.9|41210.9|41245.9|41205.9|41254.8|41214.8|41245.9|41205.9|4
1655130330000|2022-06-13 14:25:30|41244.8|41204.8|41251.6|41211.6|41255.5|41215.5|41217.7|41177.7|20
1655130340000|2022-06-13 14:25:40|41250.5|41210.5|41241.6|41201.6|41250.5|41210.5|41241.6|41201.6|17
1655130350000|2022-06-13 14:25:50|41240.5|41200.5|41229.4|41189.4|41240.5|41200.5|41224.4|41184.4|9
1655130360000|2022-06-13 14:26:00|41228.4|41188.4|41219.4|41179.4|41228.4|41188.4|41209.4|41169.4|15
1655130370000|2022-06-13 14:26:10|41228.4|41188.4|41224.4|41184.4|41229.4|41189.4|41224.4|41184.4|9
1655130380000|2022-06-13 14:26:20|41228.4|41188.4|41240.5|41200.5|41240.5|41200.5|41225.5|41185.5|6
1655130390000|2022-06-13 14:26:30|41238.4|41198.4|41230.5|41190.5|41239.4|41199.4|41225.5|41185.5|3
1655130400000|2022-06-13 14:26:40|||||||||2
1655130410000|2022-06-13 14:26:50|41231.6|41191.6|41220.5|41180.5|41235.5|41195.5|41220.5|41180.5|2
1655130420000|2022-06-13 14:27:00|41210.5|41170.5|41203.4|41163.4|41210.5|41170.5|41199.4|41159.4|6
1655130430000|2022-06-13 14:27:10|41204.4|41164.4|41193.4|41153.4|41204.4|41164.4|41193.4|41153.4|12
1655130440000|2022-06-13 14:27:20|41192.3|41152.3|41174|41134|41192.3|41152.3|41169|41129|7
1655130450000|2022-06-13 14:27:30|41169|41129|41191.9|41151.9|41198|41158|41169|41129|15
1655130460000|2022-06-13 14:27:40|41183|41143|41191.9|41151.9|41193|41153|41181.9|41141.9|11
1655130470000|2022-06-13 14:27:50|41186.9|41146.9|41191.9|41151.9|41193|41153|41186.9|41146.9|1
1655130480000|2022-06-13 14:28:00|41193|41153|41181.9|41141.9|41193|41153|41181.9|41141.9|8
1655130490000|2022-06-13 14:28:10|41171.9|41131.9|41166.9|41126.9|41171.9|41131.9|41166.9|41126.9|4
1655130500000|2022-06-13 14:28:20|41143|41103|41123|41083|41143|41103|41123|41083|10
1655130510000|2022-06-13 14:28:30|41121.9|41081.9|41134|41094|41137.9|41097.9|41121.9|41081.9|4
1655130520000|2022-06-13 14:28:40|41132.9|41092.9|41152.9|41112.9|41152.9|41112.9|41122.9|41082.9|7
1655130530000|2022-06-13 14:28:50|41154|41114|41154|41114|41154|41114|41152.9|41112.9|10
1655130540000|2022-06-13 14:29:00|41149|41109|41145.1|41105.1|41159|41119|41145.1|41105.1|4
1655130550000|2022-06-13 14:29:10|41149|41109|41154|41114|41154|41114|41144|41104|12
1655130560000|2022-06-13 14:29:20|41150.1|41110.1|41142.9|41102.9|41154|41114|41139|41099|3
1655130570000|2022-06-13 14:29:30|41144|41104|41147.9|41107.9|41147.9|41107.9|41137.9|41097.9|8
1655130580000|2022-06-13 14:29:40|41142.9|41102.9|41147.9|41107.9|41147.9|41107.9|41141.9|41101.9|5
1655130590000|2022-06-13 14:29:50|41151.9|41111.9|41142.9|41102.9|41154|41114|41142.9|41102.9|12
1655130600000|2022-06-13 14:30:00|41144|41104|41132.9|41092.9|41145.1|41105.1|41132.9|41092.9|9
1655130610000|2022-06-13 14:30:10|41134|41094|41122.9|41082.9|41134|41094|41122.9|41082.9|14
1655130620000|2022-06-13 14:30:20|41127.9|41087.9|41129|41089|41140.1|41100.1|41125.1|41085.1|15
1655130630000|2022-06-13 14:30:30|41125.1|41085.1|41122.9|41082.9|41130.1|41090.1|41119|41079|5
1655130640000|2022-06-13 14:30:40|41124|41084|41116.2|41076.2|41124|41084|41105.1|41065.1|16
1655130650000|2022-06-13 14:30:50|41115.1|41075.1|41105.1|41065.1|41125.1|41085.1|41105.1|41065.1|9
1655130660000|2022-06-13 14:31:00|41109|41069|41101.2|41061.2|41116.2|41076.2|41101.2|41061.2|23
1655130670000|2022-06-13 14:31:10|41107.2|41067.2|41084.8|41044.8|41110.5|41070.5|41081.5|41041.5|29
1655130680000|2022-06-13 14:31:20|41083.7|41043.7|41054.8|41014.8|41083.7|41043.7|41053.7|41013.7|13
1655130690000|2022-06-13 14:31:30|41055.8|41015.8|41081.5|41041.5|41083.7|41043.7|41055.8|41015.8|13
1655130700000|2022-06-13 14:31:40|41087.6|41047.6|41064.8|41024.8|41087.6|41047.6|41063.7|41023.7|14
1655130710000|2022-06-13 14:31:50|41063.7|41023.7|41065.8|41025.8|41066.9|41026.9|41046.9|41006.9|13
1655130720000|2022-06-13 14:32:00|41066.9|41026.9|41080.1|41040.1|41099.1|41059.1|41063|41023|18
1655130730000|2022-06-13 14:32:10|41090.1|41050.1|41065.1|41025.1|41106.2|41066.2|41061.2|41021.2|21
1655130740000|2022-06-13 14:32:20|41061.2|41021.2|41049.7|41009.7|41061.2|41021.2|41045.8|41005.8|9
1655130750000|2022-06-13 14:32:30|41045.8|41005.8|41076.9|41036.9|41076.9|41036.9|41045.8|41005.8|12
1655130760000|2022-06-13 14:32:40|41075.8|41035.8|41045.1|41005.1|41079.1|41039.1|41041.2|41001.2|16
1655130770000|2022-06-13 14:32:50|41048|41008|41061.2|41021.2|41061.2|41021.2|41048|41008|9
1655130780000|2022-06-13 14:33:00|41066.2|41026.2|41076.2|41036.2|41076.2|41036.2|41060.1|41020.1|7
1655130790000|2022-06-13 14:33:10|41071.2|41031.2|41080.1|41040.1|41080.1|41040.1|41071.2|41031.2|5
1655130800000|2022-06-13 14:33:20|41084|41044|41071.2|41031.2|41085.1|41045.1|41071.2|41031.2|5
1655130810000|2022-06-13 14:33:30|41075.1|41035.1|41043.3|41003.3|41081.2|41041.2|41009.4|40969.4|23
1655130820000|2022-06-13 14:33:40|41039.4|40999.4|41042.3|41002.3|41048.3|41008.3|41031.2|40991.2|5
1655130830000|2022-06-13 14:33:50|41052.3|41012.3|41095.5|41055.5|41095.5|41055.5|41052.3|41012.3|34
1655130840000|2022-06-13 14:34:00|41085.5|41045.5|41092.7|41052.7|41096.6|41056.6|41073.7|41033.7|11
1655130850000|2022-06-13 14:34:10|41097.6|41057.6|41112.6|41072.6|41113.7|41073.7|41095.5|41055.5|15
1655130860000|2022-06-13 14:34:20|41104.8|41064.8|41082.6|41042.6|41104.8|41064.8|41076.6|41036.6|30
1655130870000|2022-06-13 14:34:30|41091.6|41051.6|41096.6|41056.6|41097.6|41057.6|41091.6|41051.6|8
1655130880000|2022-06-13 14:34:40|41087.6|41047.6|41070.5|41030.5|41096.6|41056.6|41066.6|41026.6|9
1655130890000|2022-06-13 14:34:50|41066.6|41026.6|41073.3|41033.3|41084.4|41044.4|41066.6|41026.6|34
1655130900000|2022-06-13 14:35:00|41072.3|41032.3|41044|41004|41072.3|41032.3|41039|40999|13
1655130910000|2022-06-13 14:35:10|41040.1|41000.1|41044|41004|41062.9|41022.9|41039|40999|19
1655130920000|2022-06-13 14:35:20|41034|40994|41023.3|40983.3|41048.3|41008.3|41023.3|40983.3|18
1655130930000|2022-06-13 14:35:30|41028.3|40988.3|41054.4|41014.4|41054.4|41014.4|41028.3|40988.3|9
1655130940000|2022-06-13 14:35:40|41060.5|41020.5|41035.5|40995.5|41061.6|41021.6|41027.6|40987.6|14
1655130950000|2022-06-13 14:35:50|41031.6|40991.6|41031.5|40991.5|41036.6|40996.6|41030.5|40990.5|3
1655130960000|2022-06-13 14:36:00|41032.6|40992.6|41050.5|41010.5|41050.5|41010.5|41025.5|40985.5|9
1655130970000|2022-06-13 14:36:10|41055.5|41015.5|41057.6|41017.6|41061.5|41021.5|41045.5|41005.5|13
1655130980000|2022-06-13 14:36:20|41046.5|41006.5|41042.6|41002.6|41057.6|41017.6|41042.6|41002.6|9
1655130990000|2022-06-13 14:36:30|41044.8|41004.8|41044.8|41004.8|41044.8|41004.8|41039.8|40999.8|21
1655131000000|2022-06-13 14:36:40|41046.9|41006.9|41029.8|40989.8|41046.9|41006.9|41028.7|40988.7|20
1655131010000|2022-06-13 14:36:50|41034.8|40994.8|40981.9|40941.9|41034.8|40994.8|40981.9|40941.9|15
1655131020000|2022-06-13 14:37:00|40980.8|40940.8|40966.9|40926.9|40994.8|40954.8|40965.8|40925.8|14
1655131030000|2022-06-13 14:37:10|40958|40918|40935.8|40895.8|40958|40918|40929.1|40889.1|27
1655131040000|2022-06-13 14:37:20|40941.9|40901.9|40935.1|40895.1|40944.8|40904.8|40915.1|40875.1|64
1655131050000|2022-06-13 14:37:30|40936.2|40896.2|40931.2|40891.2|40946.2|40906.2|40925.1|40885.1|16
1655131060000|2022-06-13 14:37:40|40927.3|40887.3|40926.2|40886.2|40937.3|40897.3|40923.4|40883.4|20
1655131070000|2022-06-13 14:37:50|40927.3|40887.3|40927.3|40887.3|40931.2|40891.2|40926.2|40886.2|3
1655131080000|2022-06-13 14:38:00|40931.2|40891.2|40936.9|40896.9|40936.9|40896.9|40911.2|40871.2|31
1655131090000|2022-06-13 14:38:10|40941.9|40901.9|40937.6|40897.6|40947.6|40907.6|40926.5|40886.5|50
1655131100000|2022-06-13 14:38:20|40936.5|40896.5|40929.7|40889.7|40958.7|40918.7|40928.7|40888.7|11
1655131110000|2022-06-13 14:38:30|40938.7|40898.7|40946.5|40906.5|40946.5|40906.5|40914.7|40874.7|12
1655131120000|2022-06-13 14:38:40|40942.6|40902.6|40956.5|40916.5|40961.5|40921.5|40938.7|40898.7|6
1655131130000|2022-06-13 14:38:50|40957.6|40917.6|40960.4|40920.4|40968.7|40928.7|40956.5|40916.5|8
1655131140000|2022-06-13 14:39:00|40961.5|40921.5|40946.5|40906.5|40975.4|40935.4|40942.6|40902.6|38
1655131150000|2022-06-13 14:39:10|40951.5|40911.5|40967.6|40927.6|40976.5|40936.5|40951.5|40911.5|36
1655131160000|2022-06-13 14:39:20|40966.5|40926.5|40986.5|40946.5|40986.5|40946.5|40966.5|40926.5|3
1655131170000|2022-06-13 14:39:30|40982.6|40942.6|40996.5|40956.5|41007.6|40967.6|40981.5|40941.5|10
1655131180000|2022-06-13 14:39:40|40986.5|40946.5|40973.3|40933.3|41001.5|40961.5|40969.3|40929.3|22
1655131190000|2022-06-13 14:39:50|40974.3|40934.3|40969.3|40929.3|40974.3|40934.3|40965.4|40925.4|9
1655131200000|2022-06-13 14:40:00|40965.4|40925.4|40963.3|40923.3|40965.4|40925.4|40955.4|40915.4|7
1655131210000|2022-06-13 14:40:10|40959.3|40919.3|40955.4|40915.4|40976.5|40936.5|40950.4|40910.4|24
1655131220000|2022-06-13 14:40:20|40951.5|40911.5|40946.5|40906.5|40956.5|40916.5|40937.6|40897.6|7
1655131230000|2022-06-13 14:40:30|40956.5|40916.5|40981.5|40941.5|40985.4|40945.4|40956.5|40916.5|12
1655131240000|2022-06-13 14:40:40|40976.5|40936.5|40959.3|40919.3|40986.5|40946.5|40959.3|40919.3|8
1655131250000|2022-06-13 14:40:50|40960.4|40920.4|40954.3|40914.3|40968.3|40928.3|40953.3|40913.3|14
1655131260000|2022-06-13 14:41:00|40953.3|40913.3|40928.3|40888.3|40955.4|40915.4|40928.3|40888.3|13
1655131270000|2022-06-13 14:41:10|40922.2|40882.2|40928.3|40888.3|40937.2|40897.2|40918.3|40878.3|19
1655131280000|2022-06-13 14:41:20|40932.2|40892.2|40918.3|40878.3|40938.3|40898.3|40918.3|40878.3|7
1655131290000|2022-06-13 14:41:30|40914.3|40874.3|40904.3|40864.3|40918.2|40878.2|40904.3|40864.3|5
1655131300000|2022-06-13 14:41:40|40908.2|40868.2|40893.2|40853.2|40908.2|40868.2|40892.2|40852.2|47
1655131310000|2022-06-13 14:41:50|40894.3|40854.3|40908.2|40868.2|40912.2|40872.2|40894.3|40854.3|5
1655131320000|2022-06-13 14:42:00|40903.2|40863.2|40903.2|40863.2|40903.2|40863.2|40903.2|40863.2|4
1655131330000|2022-06-13 14:42:10|40922.2|40882.2|40929.3|40889.3|40939.3|40899.3|40918.2|40878.2|11
1655131340000|2022-06-13 14:42:20|40928.2|40888.2|40933.2|40893.2|40933.2|40893.2|40918.2|40878.2|8
1655131350000|2022-06-13 14:42:30|40928.2|40888.2|40933.2|40893.2|40933.2|40893.2|40928.2|40888.2|2
1655131360000|2022-06-13 14:42:40|40934.3|40894.3|40939.3|40899.3|40943.2|40903.2|40928.2|40888.2|15
1655131370000|2022-06-13 14:42:50|40943.2|40903.2|40947.2|40907.2|40952.2|40912.2|40933.2|40893.2|5
1655131380000|2022-06-13 14:43:00|40942.2|40902.2|40966.5|40926.5|40971.5|40931.5|40942.2|40902.2|15
1655131390000|2022-06-13 14:43:10|40967.5|40927.5|40970.4|40930.4|40971.5|40931.5|40947.5|40907.5|13
1655131400000|2022-06-13 14:43:20|40979.3|40939.3|40971.5|40931.5|40979.3|40939.3|40962.5|40922.5|7
1655131410000|2022-06-13 14:43:30|40979.3|40939.3|40996.5|40956.5|40996.5|40956.5|40977.5|40937.5|24
1655131420000|2022-06-13 14:43:40|40986.5|40946.5|40996.4|40956.4|41002.5|40962.5|40986.4|40946.4|2
1655131430000|2022-06-13 14:43:50|40997.5|40957.5|40966.4|40926.4|41002.5|40962.5|40966.4|40926.4|19
1655131440000|2022-06-13 14:44:00|40957.5|40917.5|40971.4|40931.4|40975.4|40935.4|40957.5|40917.5|4
1655131450000|2022-06-13 14:44:10|40976.4|40936.4|40997.5|40957.5|40997.5|40957.5|40976.4|40936.4|7
1655131460000|2022-06-13 14:44:20|41001.4|40961.4|40965.4|40925.4|41001.4|40961.4|40965.4|40925.4|9
1655131470000|2022-06-13 14:44:30|40954.3|40914.3|40975.4|40935.4|40975.4|40935.4|40954.3|40914.3|13
1655131480000|2022-06-13 14:44:40|40974.3|40934.3|40964.3|40924.3|40975.4|40935.4|40964.3|40924.3|7
1655131490000|2022-06-13 14:44:50|40954.3|40914.3|40954.3|40914.3|40954.3|40914.3|40939.3|40899.3|40
1655131500000|2022-06-13 14:45:00|40924.3|40884.3|40944.3|40904.3|40944.3|40904.3|40924.3|40884.3|7
1655131510000|2022-06-13 14:45:10|40934.3|40894.3|40924.3|40884.3|40934.3|40894.3|40924.3|40884.3|3
1655131520000|2022-06-13 14:45:20|40908.2|40868.2|40924.3|40884.3|40924.3|40884.3|40908.2|40868.2|6
1655131530000|2022-06-13 14:45:30|40914.3|40874.3|40943.2|40903.2|40960.4|40920.4|40914.3|40874.3|43
1655131540000|2022-06-13 14:45:40|40939.3|40899.3|40934.3|40894.3|40939.3|40899.3|40929.3|40889.3|5
1655131550000|2022-06-13 14:45:50|40924.3|40884.3|40935.3|40895.3|40935.3|40895.3|40914.3|40874.3|16
1655131560000|2022-06-13 14:46:00|40929.3|40889.3|40935.3|40895.3|40941.4|40901.4|40921.4|40881.4|5
1655131570000|2022-06-13 14:46:10|40939.3|40899.3|40966.4|40926.4|40985.3|40945.3|40939.3|40899.3|6
1655131580000|2022-06-13 14:46:20|40970.3|40930.3|40980.3|40940.3|40980.3|40940.3|40961.4|40921.4|5
1655131590000|2022-06-13 14:46:30|40975.3|40935.3|40970.3|40930.3|40984.3|40944.3|40965.3|40925.3|3
1655131600000|2022-06-13 14:46:40|40974.3|40934.3|40966.4|40926.4|40974.3|40934.3|40965.3|40925.3|2
1655131610000|2022-06-13 14:46:50|40970.3|40930.3|40975.3|40935.3|40985.3|40945.3|40965.3|40925.3|4
1655131620000|2022-06-13 14:47:00|40980.3|40940.3|40979.3|40939.3|40989.3|40949.3|40975.3|40935.3|9
1655131630000|2022-06-13 14:47:10|40983.2|40943.2|40983.2|40943.2|40984.3|40944.3|40968.2|40928.2|4
1655131640000|2022-06-13 14:47:20|40972.1|40932.1|41014.3|40974.3|41014.3|40974.3|40968.2|40928.2|16
1655131650000|2022-06-13 14:47:30|41019.3|40979.3|41003.2|40963.2|41019.3|40979.3|41003.2|40963.2|8
1655131660000|2022-06-13 14:47:40|41008.2|40968.2|41035.3|40995.3|41039.2|40999.2|41008.2|40968.2|9
1655131670000|2022-06-13 14:47:50|41039.2|40999.2|41035.3|40995.3|41042.5|41002.5|41035.3|40995.3|15
1655131680000|2022-06-13 14:48:00|41034.2|40994.2|41029.2|40989.2|41040.3|41000.3|41029.2|40989.2|4
1655131690000|2022-06-13 14:48:10|41024.2|40984.2|41040.3|41000.3|41040.3|41000.3|41024.2|40984.2|8
1655131700000|2022-06-13 14:48:20|41041.4|41001.4|41057.5|41017.5|41062.5|41022.5|41041.4|41001.4|30
1655131710000|2022-06-13 14:48:30|41062.5|41022.5|41119.6|41079.6|41124.6|41084.6|41062.5|41022.5|29
1655131720000|2022-06-13 14:48:40|41118.5|41078.5|41088.5|41048.5|41118.5|41078.5|41088.5|41048.5|12
1655131730000|2022-06-13 14:48:50|41067.5|41027.5|41083.5|41043.5|41083.5|41043.5|41067.5|41027.5|8
1655131740000|2022-06-13 14:49:00|41087.5|41047.5|41076.4|41036.4|41087.5|41047.5|41053.5|41013.5|19
1655131750000|2022-06-13 14:49:10|41077.5|41037.5|41056.4|41016.4|41077.5|41037.5|41056.4|41016.4|10
1655131760000|2022-06-13 14:49:20|41057.5|41017.5|41056.4|41016.4|41061.4|41021.4|41042.5|41002.5|7
1655131770000|2022-06-13 14:49:30|41046.4|41006.4|41046.4|41006.4|41047.5|41007.5|41042.5|41002.5|9
1655131780000|2022-06-13 14:49:40|41042.5|41002.5|41042.4|41002.4|41046.4|41006.4|41037.4|40997.4|2
1655131790000|2022-06-13 14:49:50|41046.4|41006.4|41049.6|41009.6|41049.6|41009.6|41029.6|40989.6|13
1655131800000|2022-06-13 14:50:00|41053.5|41013.5|41038.5|40998.5|41053.5|41013.5|41038.5|40998.5|13
1655131810000|2022-06-13 14:50:10|41048.5|41008.5|41058.5|41018.5|41069.6|41029.6|41048.5|41008.5|53
1655131820000|2022-06-13 14:50:20|41064.6|41024.6|41043.5|41003.5|41068.5|41028.5|41028.5|40988.5|25
1655131830000|2022-06-13 14:50:30|41038.5|40998.5|41058.5|41018.5|41063.5|41023.5|41038.5|40998.5|17
1655131840000|2022-06-13 14:50:40|41059.6|41019.6|41063.5|41023.5|41063.5|41023.5|41039.6|40999.6|6
1655131850000|2022-06-13 14:50:50|41068.5|41028.5|41088.5|41048.5|41098.5|41058.5|41068.5|41028.5|29
1655131860000|2022-06-13 14:51:00|41089.6|41049.6|41085.7|41045.7|41094.6|41054.6|41074.6|41034.6|31
1655131870000|2022-06-13 14:51:10|41090.7|41050.7|41080.7|41040.7|41090.7|41050.7|41071.7|41031.7|5
1655131880000|2022-06-13 14:51:20|41085.7|41045.7|41090.7|41050.7|41099.6|41059.6|41085.7|41045.7|12
1655131890000|2022-06-13 14:51:30|41089.6|41049.6|41084.6|41044.6|41094.6|41054.6|41084.6|41044.6|4
1655131900000|2022-06-13 14:51:40|41080.7|41040.7|41089.6|41049.6|41089.6|41049.6|41080.6|41040.6|12
1655131910000|2022-06-13 14:51:50|41080.6|41040.6|41070.6|41030.6|41090.6|41050.6|41070.6|41030.6|4
1655131920000|2022-06-13 14:52:00|41080.6|41040.6|41061.7|41021.7|41080.6|41040.6|41060.6|41020.6|5
1655131930000|2022-06-13 14:52:10|41060.6|41020.6|41031.7|40991.7|41061.7|41021.7|41030.6|40990.6|8
1655131940000|2022-06-13 14:52:20|41039.6|40999.6|41004.6|40964.6|41039.6|40999.6|41000.6|40960.6|19
1655131950000|2022-06-13 14:52:30|40998.5|40958.5|41005.6|40965.6|41010.6|40970.6|40998.5|40958.5|13
1655131960000|2022-06-13 14:52:40|41010.6|40970.6|41010.6|40970.6|41025.6|40985.6|41006.7|40966.7|9
1655131970000|2022-06-13 14:52:50|41009.6|40969.6|41006.7|40966.7|41011.7|40971.7|41001.7|40961.7|3
1655131980000|2022-06-13 14:53:00|40996.7|40956.7|40961.7|40921.7|40996.7|40956.7|40961.7|40921.7|18
1655131990000|2022-06-13 14:53:10|40970.6|40930.6|40980.6|40940.6|40980.6|40940.6|40970.6|40930.6|11
1655132000000|2022-06-13 14:53:20|40984.6|40944.6|40998.5|40958.5|40998.5|40958.5|40984.6|40944.6|5
1655132010000|2022-06-13 14:53:30|40994.6|40954.6|41010.6|40970.6|41014.6|40974.6|40994.6|40954.6|14
1655132020000|2022-06-13 14:53:40|41014.5|40974.5|40999.5|40959.5|41029.5|40989.5|40999.5|40959.5|17
1655132030000|2022-06-13 14:53:50|40998.5|40958.5|40989.5|40949.5|40998.5|40958.5|40989.5|40949.5|4
1655132040000|2022-06-13 14:54:00|40990.6|40950.6|41000.6|40960.6|41008.5|40968.5|40990.6|40950.6|8
1655132050000|2022-06-13 14:54:10|40999.5|40959.5|41014.5|40974.5|41025.6|40985.6|40999.5|40959.5|3
1655132060000|2022-06-13 14:54:20|41010.6|40970.6|41001.7|40961.7|41019.5|40979.5|41000.6|40960.6|10
1655132070000|2022-06-13 14:54:30|41002.8|40962.8|41011.7|40971.7|41017.8|40977.8|41002.8|40962.8|4
1655132080000|2022-06-13 14:54:40|41010.6|40970.6|40991.7|40951.7|41010.6|40970.6|40991.7|40951.7|10
1655132090000|2022-06-13 14:54:50|40990.6|40950.6|40981.7|40941.7|40990.6|40950.6|40966.7|40926.7|13
1655132100000|2022-06-13 14:55:00|40982.8|40942.8|41002.8|40962.8|41012.8|40972.8|40982.8|40942.8|26
1655132110000|2022-06-13 14:55:10|40997.8|40957.8|40980.6|40940.6|41002.8|40962.8|40980.6|40940.6|33
1655132120000|2022-06-13 14:55:20|40985.6|40945.6|40974.5|40934.5|40990.6|40950.6|40970.6|40930.6|11
1655132130000|2022-06-13 14:55:30|40969.5|40929.5|40964.5|40924.5|40969.5|40929.5|40960.6|40920.6|1
1655132140000|2022-06-13 14:55:40|40960.6|40920.6|40936.3|40896.3|40960.6|40920.6|40936.3|40896.3|8
1655132150000|2022-06-13 14:55:50|40932.4|40892.4|40919.1|40879.1|40936.3|40896.3|40918.1|40878.1|12
1655132160000|2022-06-13 14:56:00|40918.1|40878.1|40944.5|40904.5|40947.4|40907.4|40913.1|40873.1|29
1655132170000|2022-06-13 14:56:10|40948.4|40908.4|40959.5|40919.5|40968.4|40928.4|40948.4|40908.4|4
1655132180000|2022-06-13 14:56:20|40967.4|40927.4|40970.6|40930.6|40980.6|40940.6|40967.4|40927.4|18
1655132190000|2022-06-13 14:56:30|40966.7|40926.7|40966.7|40926.7|40966.7|40926.7|40966.7|40926.7|8
1655132200000|2022-06-13 14:56:40|40961.7|40921.7|40961.7|40921.7|40971.7|40931.7|40955.6|40915.6|15
1655132210000|2022-06-13 14:56:50|40962.7|40922.7|40956.7|40916.7|40962.7|40922.7|40951.7|40911.7|2
1655132220000|2022-06-13 14:57:00|40955.6|40915.6|40920.6|40880.6|40955.6|40915.6|40915.6|40875.6|18
1655132230000|2022-06-13 14:57:10|40922.7|40882.7|40948.4|40908.4|40948.4|40908.4|40922.7|40882.7|13
1655132240000|2022-06-13 14:57:20|40944.5|40904.5|40959.5|40919.5|40965.6|40925.6|40944.5|40904.5|6
1655132250000|2022-06-13 14:57:30|40958.4|40918.4|40959.5|40919.5|40959.5|40919.5|40953.4|40913.4|5
1655132260000|2022-06-13 14:57:40|40954.5|40914.5|40960.6|40920.6|40960.6|40920.6|40954.5|40914.5|2
1655132270000|2022-06-13 14:57:50|40959.5|40919.5|40936.3|40896.3|40960.6|40920.6|40936.3|40896.3|21
1655132280000|2022-06-13 14:58:00|40935.2|40895.2|40964.5|40924.5|40964.5|40924.5|40927.3|40887.3|19
1655132290000|2022-06-13 14:58:10|40966.6|40926.6|40964.5|40924.5|40968.8|40928.8|40958.4|40918.4|9
1655132300000|2022-06-13 14:58:20|40959.5|40919.5|40972.7|40932.7|40973.8|40933.8|40959.5|40919.5|18
1655132310000|2022-06-13 14:58:30|40973.8|40933.8|40990.6|40950.6|40990.6|40950.6|40971.6|40931.6|20
1655132320000|2022-06-13 14:58:40|40986.6|40946.6|40971.6|40931.6|40990.6|40950.6|40971.6|40931.6|3
1655132330000|2022-06-13 14:58:50|40966.6|40926.6|40966.6|40926.6|40971.6|40931.6|40961.6|40921.6|2
1655132340000|2022-06-13 14:59:00|40970.6|40930.6|40969.5|40929.5|40980.6|40940.6|40969.5|40929.5|12
1655132350000|2022-06-13 14:59:10|40968.4|40928.4|40987.3|40947.3|40988.4|40948.4|40964.5|40924.5|9
1655132360000|2022-06-13 14:59:20|40988.4|40948.4|40994.5|40954.5|40994.5|40954.5|40988.4|40948.4|14
1655132370000|2022-06-13 14:59:30|40990.5|40950.5|40995.5|40955.5|40995.5|40955.5|40990.5|40950.5|0
1655132380000|2022-06-13 14:59:40|40994.5|40954.5|41000.5|40960.5|41000.5|40960.5|40990.5|40950.5|3
1655132390000|2022-06-13 14:59:50|41004.5|40964.5|41000.5|40960.5|41005.5|40965.5|41000.5|40960.5|7
1655132400000|2022-06-13 15:00:00|41010.5|40970.5|41009.5|40969.5|41015.5|40975.5|41009.5|40969.5|8
1655132410000|2022-06-13 15:00:10|41013.4|40973.4|41009.5|40969.5|41015.5|40975.5|41005.5|40965.5|11
1655132420000|2022-06-13 15:00:20|41010.5|40970.5|41019.5|40979.5|41020.5|40980.5|41010.5|40970.5|0
1655132430000|2022-06-13 15:00:30|41018.4|40978.4|41018.4|40978.4|41018.4|40978.4|41014.5|40974.5|0
1655132440000|2022-06-13 15:00:40|41014.5|40974.5|41000.5|40960.5|41014.5|40974.5|41000.5|40960.5|3
1655132450000|2022-06-13 15:00:50|41021.6|40981.6|41020.5|40980.5|41025.5|40985.5|41016.6|40976.6|7
1655132460000|2022-06-13 15:01:00|41015.5|40975.5|41032.7|40992.7|41042.7|41002.7|41010.5|40970.5|29
1655132470000|2022-06-13 15:01:10|41036.6|40996.6|41041.6|41001.6|41042.7|41002.7|41032.7|40992.7|14
1655132480000|2022-06-13 15:01:20|41033.8|40993.8|41032.7|40992.7|41037.7|40997.7|41028.7|40988.7|1
1655132490000|2022-06-13 15:01:30|41037.7|40997.7|41022.7|40982.7|41037.7|40997.7|41022.7|40982.7|12
1655132500000|2022-06-13 15:01:40|41020.5|40980.5|41047.7|41007.7|41057.7|41017.7|41020.5|40980.5|49
1655132510000|2022-06-13 15:01:50|41051.6|41011.6|41032.7|40992.7|41051.6|41011.6|41028.7|40988.7|7
1655132520000|2022-06-13 15:02:00|41036.6|40996.6|41060.9|41020.9|41064.8|41024.8|41023.7|40983.7|26
1655132530000|2022-06-13 15:02:10|41064.8|41024.8|41047|41007|41065.9|41025.9|41047|41007|6
1655132540000|2022-06-13 15:02:20|41048|41008|41014.8|40974.8|41048|41008|41014.8|40974.8|6
1655132550000|2022-06-13 15:02:30|41015.9|40975.9|41030.2|40990.2|41040.2|41000.2|41007|40967|28
1655132560000|2022-06-13 15:02:40|41025.2|40985.2|41010.2|40970.2|41029.1|40989.1|41010.2|40970.2|4
1655132570000|2022-06-13 15:02:50|41020.2|40980.2|41025.2|40985.2|41030.2|40990.2|41019.1|40979.1|20
1655132580000|2022-06-13 15:03:00|41020.2|40980.2|40993.4|40953.4|41021.3|40981.3|40993.4|40953.4|43
1655132590000|2022-06-13 15:03:10|40989.5|40949.5|41016.6|40976.6|41016.6|40976.6|40989.5|40949.5|58
1655132600000|2022-06-13 15:03:20|41014.5|40974.5|41012.7|40972.7|41021.6|40981.6|41010.5|40970.5|10
1655132610000|2022-06-13 15:03:30|41011.6|40971.6|41008.8|40968.8|41012.7|40972.7|40998.8|40958.8|9
1655132620000|2022-06-13 15:03:40|41002.7|40962.7|41008.8|40968.8|41008.8|40968.8|41002.7|40962.7|8
1655132630000|2022-06-13 15:03:50|41002.7|40962.7|41035.5|40995.5|41035.5|40995.5|41002.7|40962.7|8
1655132640000|2022-06-13 15:04:00|41037.7|40997.7|41078.8|41038.8|41080.9|41040.9|41016.6|40976.6|82
1655132650000|2022-06-13 15:04:10|41087.4|41047.4|41064.1|41024.1|41087.4|41047.4|41054.1|41014.1|100
1655132660000|2022-06-13 15:04:20|41062|41022|41077.7|41037.7|41092.7|41052.7|41062|41022|89
1655132670000|2022-06-13 15:04:30|41072.7|41032.7|41037.4|40997.4|41072.7|41032.7|41037.4|40997.4|23
1655132680000|2022-06-13 15:04:40|41027.4|40987.4|41014.1|40974.1|41036.3|40996.3|41004.1|40964.1|22
1655132690000|2022-06-13 15:04:50|41004.1|40964.1|41005.2|40965.2|41013.1|40973.1|41004.1|40964.1|11
1655132700000|2022-06-13 15:05:00|41009.1|40969.1|41033.4|40993.4|41036.3|40996.3|41009.1|40969.1|10
1655132710000|2022-06-13 15:05:10|41034.5|40994.5|41020.6|40980.6|41038.4|40998.4|41019.5|40979.5|7
1655132720000|2022-06-13 15:05:20|41029.5|40989.5|41020.6|40980.6|41029.5|40989.5|41019.5|40979.5|4
1655132730000|2022-06-13 15:05:30|41024.5|40984.5|41024.5|40984.5|41030.6|40990.6|41020.6|40980.6|7
1655132740000|2022-06-13 15:05:40|41019.5|40979.5|41018.4|40978.4|41019.5|40979.5|41008.4|40968.4|7
1655132750000|2022-06-13 15:05:50|41022.3|40982.3|41007.3|40967.3|41026.3|40986.3|41006.3|40966.3|12
1655132760000|2022-06-13 15:06:00|41017.3|40977.3|41019.5|40979.5|41029.5|40989.5|41017.3|40977.3|6
1655132770000|2022-06-13 15:06:10|41028.4|40988.4|41028.4|40988.4|41028.4|40988.4|41019.5|40979.5|7
1655132780000|2022-06-13 15:06:20|41036.3|40996.3|41033.4|40993.4|41042.3|41002.3|41033.4|40993.4|6
1655132790000|2022-06-13 15:06:30|41029.5|40989.5|41013.4|40973.4|41033.4|40993.4|41012.3|40972.3|64
1655132800000|2022-06-13 15:06:40|41016.3|40976.3|41026.3|40986.3|41026.3|40986.3|41016.3|40976.3|5
1655132810000|2022-06-13 15:06:50|41031.3|40991.3|41026.2|40986.2|41031.3|40991.3|41025.2|40985.2|18
1655132820000|2022-06-13 15:07:00|41038.4|40998.4|41068.4|41028.4|41069.5|41029.5|41031.2|40991.2|141
1655132830000|2022-06-13 15:07:10|41054.5|41014.5|41059.5|41019.5|41060.5|41020.5|41054.5|41014.5|9
1655132840000|2022-06-13 15:07:20|41057.3|41017.3|41038.4|40998.4|41059.5|41019.5|41038.4|40998.4|10
1655132850000|2022-06-13 15:07:30|41037.3|40997.3|41027.3|40987.3|41037.3|40997.3|41018.4|40978.4|24
1655132860000|2022-06-13 15:07:40|41016.2|40976.2|41039.5|40999.5|41039.5|40999.5|41009.1|40969.1|71
1655132870000|2022-06-13 15:07:50|41044.5|41004.5|41029.5|40989.5|41044.5|41004.5|41019.5|40979.5|11
1655132880000|2022-06-13 15:08:00|41025.5|40985.5|41008.4|40968.4|41034.5|40994.5|41008.4|40968.4|18
1655132890000|2022-06-13 15:08:10|40998.4|40958.4|41039.5|40999.5|41039.5|40999.5|40998.4|40958.4|35
1655132900000|2022-06-13 15:08:20|41038.4|40998.4|41038.4|40998.4|41048.4|41008.4|41029.5|40989.5|9
1655132910000|2022-06-13 15:08:30|41039.5|40999.5|41028.4|40988.4|41039.5|40999.5|41028.4|40988.4|6
1655132920000|2022-06-13 15:08:40|41019.4|40979.4|41034.4|40994.4|41034.4|40994.4|41019.4|40979.4|13
1655132930000|2022-06-13 15:08:50|41039.4|40999.4|41035.9|40995.9|41040.9|41000.9|41025.9|40985.9|12
1655132940000|2022-06-13 15:09:00|41045.9|41005.9|41078|41038|41078|41038|41038.7|40998.7|98
1655132950000|2022-06-13 15:09:10|41074.1|41034.1|41082.3|41042.3|41091.3|41051.3|41074.1|41034.1|21
1655132960000|2022-06-13 15:09:20|41086.3|41046.3|41100.2|41060.2|41106.3|41066.3|41083.4|41043.4|11
1655132970000|2022-06-13 15:09:30|41099.1|41059.1|41098|41058|41106.3|41066.3|41094.1|41054.1|14
1655132980000|2022-06-13 15:09:40|41093|41053|41072|41032|41093|41053|41067|41027|27
1655132990000|2022-06-13 15:09:50|41068|41028|41063|41023|41072|41032|41063|41023|3
1655133000000|2022-06-13 15:10:00|41060.9|41020.9|41054.8|41014.8|41065.9|41025.9|41053.7|41013.7|21
1655133010000|2022-06-13 15:10:10|41055.9|41015.9|41024.8|40984.8|41055.9|41015.9|41019.8|40979.8|59
1655133020000|2022-06-13 15:10:20|41028.7|40988.7|41010.5|40970.5|41028.7|40988.7|40995.5|40955.5|14
1655133030000|2022-06-13 15:10:30|41009.4|40969.4|40973|40933|41009.4|40969.4|40956.9|40916.9|15
1655133040000|2022-06-13 15:10:40|40968|40928|40971.2|40931.2|40981.2|40941.2|40961.9|40921.9|18
1655133050000|2022-06-13 15:10:50|40970.1|40930.1|40966.2|40926.2|40971.2|40931.2|40966.2|40926.2|3
1655133060000|2022-06-13 15:11:00|40945.1|40905.1|40956.2|40916.2|40956.2|40916.2|40945.1|40905.1|10
1655133070000|2022-06-13 15:11:10|40957.3|40917.3|40965.5|40925.5|40965.5|40925.5|40956.2|40916.2|10
1655133080000|2022-06-13 15:11:20|40969.4|40929.4|40971.6|40931.6|40985.5|40945.5|40969.4|40929.4|12
1655133090000|2022-06-13 15:11:30|40973.7|40933.7|40983.3|40943.3|40990.5|40950.5|40973.3|40933.3|8
1655133100000|2022-06-13 15:11:40|40993.3|40953.3|40993|40953|41004|40964|40987.3|40947.3|13
1655133110000|2022-06-13 15:11:50|41005.1|40965.1|40999|40959|41005.1|40965.1|40994|40954|5
1655133120000|2022-06-13 15:12:00|41000.1|40960.1|40984|40944|41004|40964|40983|40943|9
1655133130000|2022-06-13 15:12:10|40989|40949|40972.9|40932.9|41009|40969|40972.9|40932.9|5
1655133140000|2022-06-13 15:12:20|40969|40929|40979|40939|40979|40939|40959|40919|11
1655133150000|2022-06-13 15:12:30|40975.1|40935.1|40975.1|40935.1|40975.1|40935.1|40965.1|40925.1|5
1655133160000|2022-06-13 15:12:40|40974|40934|40972.9|40932.9|40979|40939|40969|40929|11
1655133170000|2022-06-13 15:12:50|40969|40929|40971.9|40931.9|40977.9|40937.9|40967.9|40927.9|1
1655133180000|2022-06-13 15:13:00|40970.8|40930.8|40928.6|40888.6|40970.8|40930.8|40928.6|40888.6|5
1655133190000|2022-06-13 15:13:10|40933.6|40893.6|40925.4|40885.4|40936.5|40896.5|40909.3|40869.3|17
1655133200000|2022-06-13 15:13:20|40924.3|40884.3|40925.4|40885.4|40925.4|40885.4|40924.3|40884.3|6
1655133210000|2022-06-13 15:13:30|40915.4|40875.4|40914.3|40874.3|40924.3|40884.3|40914.3|40874.3|9
1655133220000|2022-06-13 15:13:40|40913.3|40873.3|40914.3|40874.3|40914.3|40874.3|40909.3|40869.3|5
1655133230000|2022-06-13 15:13:50|40909.3|40869.3|40893.3|40853.3|40909.3|40869.3|40887.2|40847.2|14
1655133240000|2022-06-13 15:14:00|40899.3|40859.3|40911.5|40871.5|40915.4|40875.4|40899.3|40859.3|20
1655133250000|2022-06-13 15:14:10|40915.4|40875.4|40916.5|40876.5|40927.5|40887.5|40911.5|40871.5|13
1655133260000|2022-06-13 15:14:20|40911.5|40871.5|40909.3|40869.3|40916.5|40876.5|40898.2|40858.2|11
1655133270000|2022-06-13 15:14:30|40905.4|40865.4|40917.2|40877.2|40917.2|40877.2|40899.3|40859.3|1
1655133280000|2022-06-13 15:14:40|40918.2|40878.2|40918.2|40878.2|40923.2|40883.2|40912.2|40872.2|3
1655133290000|2022-06-13 15:14:50|40922.2|40882.2|40910|40870|40922.2|40882.2|40910|40870|6
1655133300000|2022-06-13 15:15:00|40905|40865|40918.9|40878.9|40918.9|40878.9|40900|40860|11
1655133310000|2022-06-13 15:15:10|40915|40875|40910|40870|40918.9|40878.9|40910|40870|6
1655133320000|2022-06-13 15:15:20|40913.9|40873.9|40932.9|40892.9|40932.9|40892.9|40913.9|40873.9|4
1655133330000|2022-06-13 15:15:30|40928.9|40888.9|40917.9|40877.9|40928.9|40888.9|40917.9|40877.9|6
1655133340000|2022-06-13 15:15:40|40918.9|40878.9|40895.7|40855.7|40918.9|40878.9|40895.7|40855.7|11
1655133350000|2022-06-13 15:15:50|40903.6|40863.6|40913.6|40873.6|40913.6|40873.6|40893.6|40853.6|4
1655133360000|2022-06-13 15:16:00|40914.6|40874.6|40925.7|40885.7|40931.8|40891.8|40914.6|40874.6|23
1655133370000|2022-06-13 15:16:10|40926.8|40886.8|40905.7|40865.7|40926.8|40886.8|40905.7|40865.7|6
1655133380000|2022-06-13 15:16:20|40915.7|40875.7|40906.8|40866.8|40917.8|40877.8|40905.7|40865.7|17
1655133390000|2022-06-13 15:16:30|40911.8|40871.8|40950|40910|40953.9|40913.9|40907.8|40867.8|39
1655133400000|2022-06-13 15:16:40|40953.9|40913.9|40936.8|40896.8|40953.9|40913.9|40936.8|40896.8|8
1655133410000|2022-06-13 15:16:50|40932.8|40892.8|40930.7|40890.7|40932.8|40892.8|40927.8|40887.8|8
1655133420000|2022-06-13 15:17:00|40934.6|40894.6|40965.7|40925.7|40969.6|40929.6|40934.6|40894.6|8
1655133430000|2022-06-13 15:17:10|40974.6|40934.6|40954.6|40914.6|40974.6|40934.6|40954.6|40914.6|10
1655133440000|2022-06-13 15:17:20|40962.5|40922.5|40965.7|40925.7|40971.8|40931.8|40947.5|40907.5|8
1655133450000|2022-06-13 15:17:30|40967.8|40927.8|40976.8|40936.8|40980.7|40940.7|40967.8|40927.8|0
1655133460000|2022-06-13 15:17:40|40971.8|40931.8|40975.7|40935.7|40975.7|40935.7|40971.8|40931.8|1
1655133470000|2022-06-13 15:17:50|40976.8|40936.8|40971.4|40931.4|40981.8|40941.8|40963.5|40923.5|11
1655133480000|2022-06-13 15:18:00|40972.5|40932.5|40972.5|40932.5|40972.5|40932.5|40966.4|40926.4|3
1655133490000|2022-06-13 15:18:10|40976.4|40936.4|40973.5|40933.5|40982.5|40942.5|40972.5|40932.5|6
1655133500000|2022-06-13 15:18:20|40972.5|40932.5|40963.5|40923.5|40972.5|40932.5|40963.5|40923.5|2
1655133510000|2022-06-13 15:18:30|40948.5|40908.5|40973.5|40933.5|40973.5|40933.5|40948.5|40908.5|2
1655133520000|2022-06-13 15:18:40|40974.6|40934.6|40958.5|40918.5|40977.4|40937.4|40957.4|40917.4|8
1655133530000|2022-06-13 15:18:50|40957.4|40917.4|40977.4|40937.4|40978.5|40938.5|40957.4|40917.4|13
1655133540000|2022-06-13 15:19:00|40968.5|40928.5|40988.5|40948.5|40988.5|40948.5|40968.5|40928.5|11
1655133550000|2022-06-13 15:19:10|40984.6|40944.6|40964.6|40924.6|40984.6|40944.6|40953.5|40913.5|11
1655133560000|2022-06-13 15:19:20|40974.6|40934.6|40976.7|40936.7|40981.7|40941.7|40974.6|40934.6|5
1655133570000|2022-06-13 15:19:30|40971.7|40931.7|40975.7|40935.7|40976.7|40936.7|40971.7|40931.7|3
1655133580000|2022-06-13 15:19:40|40971.7|40931.7|40989.6|40949.6|41000.7|40960.7|40971.7|40931.7|10
1655133590000|2022-06-13 15:19:50|40990.7|40950.7|41028.9|40988.9|41032.8|40992.8|40985.7|40945.7|18
1655133600000|2022-06-13 15:20:00|41019.9|40979.9|41038.2|40998.2|41062.1|41022.1|41019.9|40979.9|34
1655133610000|2022-06-13 15:20:10|41032.1|40992.1|41033.2|40993.2|41033.2|40993.2|41031|40991|16
1655133620000|2022-06-13 15:20:20|41041|41001|41024.2|40984.2|41052.1|41012.1|41024.2|40984.2|18
1655133630000|2022-06-13 15:20:30|41023.2|40983.2|41015.3|40975.3|41025.3|40985.3|41015.3|40975.3|6
1655133640000|2022-06-13 15:20:40|41004.2|40964.2|40999.2|40959.2|41009.2|40969.2|40993.2|40953.2|6
1655133650000|2022-06-13 15:20:50|41001.4|40961.4|41004.2|40964.2|41024.2|40984.2|41001.4|40961.4|16
1655133660000|2022-06-13 15:21:00|41014.2|40974.2|41010.3|40970.3|41024.2|40984.2|41009.2|40969.2|26
1655133670000|2022-06-13 15:21:10|41013.2|40973.2|41020.3|40980.3|41025.3|40985.3|41013.2|40973.2|8
1655133680000|2022-06-13 15:21:20|41015.3|40975.3|41015.3|40975.3|41015.3|40975.3|41015.3|40975.3|4
1655133690000|2022-06-13 15:21:30|41013.2|40973.2|41022.1|40982.1|41042.1|41002.1|41002.1|40962.1|26
1655133700000|2022-06-13 15:21:40|41018.1|40978.1|41012.1|40972.1|41022.1|40982.1|41012.1|40972.1|1
1655133710000|2022-06-13 15:21:50|41003.1|40963.1|41001|40961|41007.1|40967.1|41001|40961|2
1655133720000|2022-06-13 15:22:00|40994.9|40954.9|40977.8|40937.8|40994.9|40954.9|40958.8|40918.8|19
1655133730000|2022-06-13 15:22:10|40985.6|40945.6|40994.9|40954.9|41009.9|40969.9|40978.8|40938.8|15
1655133740000|2022-06-13 15:22:20|40981|40941|41016|40976|41016|40976|40981|40941|5
1655133750000|2022-06-13 15:22:30|41009.9|40969.9|40999.9|40959.9|41009.9|40969.9|40998.8|40958.8|3
1655133760000|2022-06-13 15:22:40|40998.8|40958.8|40988.8|40948.8|41004.9|40964.9|40988.8|40948.8|4
1655133770000|2022-06-13 15:22:50|40993.8|40953.8|40986.7|40946.7|40993.8|40953.8|40986.7|40946.7|2
1655133780000|2022-06-13 15:23:00|40978.8|40938.8|40968.8|40928.8|40978.8|40938.8|40968.8|40928.8|15
1655133790000|2022-06-13 15:23:10|40977.8|40937.8|40967.8|40927.8|40977.8|40937.8|40967.8|40927.8|4
1655133800000|2022-06-13 15:23:20|40966.7|40926.7|40957.8|40917.8|40966.7|40926.7|40942.8|40902.8|28
1655133810000|2022-06-13 15:23:30|40958.8|40918.8|40967.8|40927.8|40967.8|40927.8|40958.8|40918.8|2
1655133820000|2022-06-13 15:23:40|40972.8|40932.8|40987.8|40947.8|40988.8|40948.8|40972.8|40932.8|6
1655133830000|2022-06-13 15:23:50|40987.7|40947.7|40997.7|40957.7|41002.7|40962.7|40987.7|40947.7|1
1655133840000|2022-06-13 15:24:00|40988.8|40948.8|40977.7|40937.7|40988.8|40948.8|40973.8|40933.8|7
1655133850000|2022-06-13 15:24:10|40978.8|40938.8|40957.7|40917.7|40978.8|40938.8|40957.7|40917.7|6
1655133860000|2022-06-13 15:24:20|40962.7|40922.7|40947.7|40907.7|40962.7|40922.7|40947.7|40907.7|3
1655133870000|2022-06-13 15:24:30|40948.8|40908.8|40979.9|40939.9|40989.9|40949.9|40948.8|40908.8|5
1655133880000|2022-06-13 15:24:40|40976|40936|40958.8|40918.8|40976|40936|40956|40916|2
1655133890000|2022-06-13 15:24:50|40954.9|40914.9|40961|40921|40968.8|40928.8|40949.9|40909.9|6
1655133900000|2022-06-13 15:25:00|40959.9|40919.9|40979.9|40939.9|40988.8|40948.8|40959.9|40919.9|13
1655133910000|2022-06-13 15:25:10|40984.9|40944.9|40979.9|40939.9|40984.9|40944.9|40979.9|40939.9|2
1655133920000|2022-06-13 15:25:20|40976|40936|40964.9|40924.9|40979.9|40939.9|40960.9|40920.9|3
1655133930000|2022-06-13 15:25:30|40968.8|40928.8|40964.9|40924.9|40969.9|40929.9|40959.9|40919.9|5
1655133940000|2022-06-13 15:25:40|40959.9|40919.9|40959.9|40919.9|40959.9|40919.9|40959.9|40919.9|1
1655133950000|2022-06-13 15:25:50|40964.9|40924.9|40975.9|40935.9|40979.9|40939.9|40964.9|40924.9|15
1655133960000|2022-06-13 15:26:00|40970.9|40930.9|40979.9|40939.9|40980.9|40940.9|40970.9|40930.9|1
1655133970000|2022-06-13 15:26:10|40975.9|40935.9|40969.9|40929.9|40975.9|40935.9|40964.9|40924.9|14
1655133980000|2022-06-13 15:26:20|40968.8|40928.8|40959.9|40919.9|40969.9|40929.9|40954.9|40914.9|8
1655133990000|2022-06-13 15:26:30|40947|40907|40940.9|40900.9|40947|40907|40940.9|40900.9|0
1655134000000|2022-06-13 15:26:40|40942|40902|40945.9|40905.9|40945.9|40905.9|40942|40902|7
1655134010000|2022-06-13 15:26:50|40975.9|40935.9|40972|40932|40980.9|40940.9|40972|40932|1
1655134020000|2022-06-13 15:27:00|40970.9|40930.9|40965.9|40925.9|40977|40937|40965.9|40925.9|4
1655134030000|2022-06-13 15:27:10|40960.9|40920.9|40960.9|40920.9|40964.9|40924.9|40950.9|40910.9|3
1655134040000|2022-06-13 15:27:20|40959.8|40919.8|40969.8|40929.8|40970.9|40930.9|40955.9|40915.9|4
1655134050000|2022-06-13 15:27:30|40970.9|40930.9|40980.9|40940.9|40989.8|40949.8|40970.9|40930.9|3
1655134060000|2022-06-13 15:27:40|40979.8|40939.8|40970.9|40930.9|40979.8|40939.8|40969.8|40929.8|4
1655134070000|2022-06-13 15:27:50|40969.8|40929.8|40969.8|40929.8|40969.8|40929.8|40964.8|40924.8|4
1655134080000|2022-06-13 15:28:00|40959.8|40919.8|40958.8|40918.8|40963.8|40923.8|40953.8|40913.8|1
1655134090000|2022-06-13 15:28:10|40957.7|40917.7|40942.7|40902.7|40957.7|40917.7|40938.8|40898.8|5
1655134100000|2022-06-13 15:28:20|40938.8|40898.8|40947.7|40907.7|40953.8|40913.8|40938.8|40898.8|13
1655134110000|2022-06-13 15:28:30|40946.6|40906.6|40945.5|40905.5|40951.6|40911.6|40945.5|40905.5|3
1655134120000|2022-06-13 15:28:40|40944.5|40904.5|40945.5|40905.5|40945.5|40905.5|40944.5|40904.5|3
1655134130000|2022-06-13 15:28:50|40939.5|40899.5|40937.3|40897.3|40939.5|40899.5|40925.5|40885.5|7
1655134140000|2022-06-13 15:29:00|40932.3|40892.3|40943.4|40903.4|40943.4|40903.4|40927.3|40887.3|14
1655134150000|2022-06-13 15:29:10|40944.5|40904.5|40975.5|40935.5|40975.5|40935.5|40943.4|40903.4|4
1655134160000|2022-06-13 15:29:20|40977.7|40937.7|40961.6|40921.6|40977.7|40937.7|40961.6|40921.6|5
1655134170000|2022-06-13 15:29:30|40957.7|40917.7|40956.6|40916.6|40961.6|40921.6|40956.6|40916.6|3
1655134180000|2022-06-13 15:29:40|40960.5|40920.5|40965.5|40925.5|40965.5|40925.5|40960.5|40920.5|4
1655134190000|2022-06-13 15:29:50|40963.4|40923.4|40999.8|40959.8|41000.9|40960.9|40955.5|40915.5|15
1655134200000|2022-06-13 15:30:00|40998.7|40958.7|41029.8|40989.8|41029.8|40989.8|40998.7|40958.7|8
1655134210000|2022-06-13 15:30:10|41028.7|40988.7|41003.7|40963.7|41028.7|40988.7|41003.7|40963.7|45
1655134220000|2022-06-13 15:30:20|40999.8|40959.8|40993.7|40953.7|40999.8|40959.8|40988.7|40948.7|4
1655134230000|2022-06-13 15:30:30|40989.8|40949.8|40988.7|40948.7|41008.7|40968.7|40976.6|40936.6|34
1655134240000|2022-06-13 15:30:40|40993.7|40953.7|40993.7|40953.7|40993.7|40953.7|40993.7|40953.7|1
1655134250000|2022-06-13 15:30:50|40983.7|40943.7|40968.7|40928.7|40983.7|40943.7|40968.7|40928.7|9
1655134260000|2022-06-13 15:31:00|40956.6|40916.6|40942.7|40902.7|40957.7|40917.7|40942.7|40902.7|15
1655134270000|2022-06-13 15:31:10|40946.6|40906.6|40962.6|40922.6|40966.6|40926.6|40946.6|40906.6|3
1655134280000|2022-06-13 15:31:20|40966.6|40926.6|40977.6|40937.6|40977.6|40937.6|40966.6|40926.6|16
1655134290000|2022-06-13 15:31:30|40976.6|40936.6|40967.6|40927.6|40976.6|40936.6|40963.7|40923.7|2
1655134300000|2022-06-13 15:31:40|40963.7|40923.7|40947.6|40907.6|40963.7|40923.7|40947.6|40907.6|3
1655134310000|2022-06-13 15:31:50|40951.6|40911.6|40942.6|40902.6|40951.6|40911.6|40938.7|40898.7|1
1655134320000|2022-06-13 15:32:00|40947.6|40907.6|40946.6|40906.6|40957.6|40917.6|40942.6|40902.6|12
1655134330000|2022-06-13 15:32:10|40942.6|40902.6|40942.6|40902.6|40942.6|40902.6|40942.6|40902.6|1
1655134340000|2022-06-13 15:32:20|40938.7|40898.7|40936.6|40896.6|40946.6|40906.6|40936.6|40896.6|3
1655134350000|2022-06-13 15:32:30|40937.6|40897.6|40920.5|40880.5|40945.5|40905.5|40920.5|40880.5|12
1655134360000|2022-06-13 15:32:40|40910.5|40870.5|40921.6|40881.6|40925.5|40885.5|40910.5|40870.5|3
1655134370000|2022-06-13 15:32:50|40916.6|40876.6|40916.6|40876.6|40916.6|40876.6|40915.5|40875.5|1
1655134380000|2022-06-13 15:33:00|40920.5|40880.5|40929.8|40889.8|40937.6|40897.6|40916.6|40876.6|7
1655134390000|2022-06-13 15:33:10|40928.7|40888.7|40949.8|40909.8|40949.8|40909.8|40928.7|40888.7|10
1655134400000|2022-06-13 15:33:20|40960.8|40920.8|40960.8|40920.8|40970.8|40930.8|40960.8|40920.8|4
1655134410000|2022-06-13 15:33:30|40949.8|40909.8|40943.7|40903.7|40953.7|40913.7|40938.7|40898.7|8
1655134420000|2022-06-13 15:33:40|40942.6|40902.6|40929.8|40889.8|40942.6|40902.6|40928.7|40888.7|1
1655134430000|2022-06-13 15:33:50|40928.7|40888.7|40917.6|40877.6|40928.7|40888.7|40917.6|40877.6|2
1655134440000|2022-06-13 15:34:00|40918.7|40878.7|40945.8|40905.8|40955.8|40915.8|40917.6|40877.6|13
1655134450000|2022-06-13 15:34:10|40946.9|40906.9|40971.9|40931.9|40971.9|40931.9|40946.9|40906.9|2
1655134460000|2022-06-13 15:34:20|40970.8|40930.8|40940.8|40900.8|40970.8|40930.8|40940.8|40900.8|6
1655134470000|2022-06-13 15:34:30|40936.9|40896.9|40938|40898|40940.8|40900.8|40931.9|40891.9|10
1655134480000|2022-06-13 15:34:40|40936.9|40896.9|40923|40883|40936.9|40896.9|40923|40883|1
1655134490000|2022-06-13 15:34:50|40924|40884|40923|40883|40924|40884|40923|40883|2
1655134500000|2022-06-13 15:35:00|40943|40903|40971.9|40931.9|40976.9|40936.9|40943|40903|7
1655134510000|2022-06-13 15:35:10|40973|40933|40981.9|40941.9|40981.9|40941.9|40971.9|40931.9|4
1655134520000|2022-06-13 15:35:20|40983|40943|40976.9|40936.9|40983|40943|40976.9|40936.9|2
1655134530000|2022-06-13 15:35:30|40978|40938|40963.7|40923.7|40983|40943|40963.7|40923.7|14
1655134540000|2022-06-13 15:35:40|40967.6|40927.6|40958.7|40918.7|40968.7|40928.7|40958.7|40918.7|1
1655134550000|2022-06-13 15:35:50|40954.7|40914.7|40943.7|40903.7|40958.7|40918.7|40943.7|40903.7|4
1655134560000|2022-06-13 15:36:00|40947.6|40907.6|40952.6|40912.6|40957.6|40917.6|40943.7|40903.7|6
1655134570000|2022-06-13 15:36:10|40947.6|40907.6|40940.4|40900.4|40947.6|40907.6|40935.4|40895.4|16
1655134580000|2022-06-13 15:36:20|40939.4|40899.4|40932.2|40892.2|40939.4|40899.4|40927.2|40887.2|9
1655134590000|2022-06-13 15:36:30|40933.3|40893.3|40937.2|40897.2|40943.3|40903.3|40933.3|40893.3|6
1655134600000|2022-06-13 15:36:40|40942.2|40902.2|40933.3|40893.3|40942.2|40902.2|40933.3|40893.3|2
1655134610000|2022-06-13 15:36:50|40932.2|40892.2|40928.3|40888.3|40932.2|40892.2|40928.3|40888.3|2
1655134620000|2022-06-13 15:37:00|40932.2|40892.2|40937.2|40897.2|40937.2|40897.2|40919.4|40879.4|5
1655134630000|2022-06-13 15:37:10|40928.3|40888.3|40918.3|40878.3|40933.3|40893.3|40918.3|40878.3|5
1655134640000|2022-06-13 15:37:20|40919.3|40879.3|40915.1|40875.1|40919.3|40879.3|40912.2|40872.2|6
1655134650000|2022-06-13 15:37:30|40911.1|40871.1|40911.1|40871.1|40915.1|40875.1|40910.1|40870.1|2
1655134660000|2022-06-13 15:37:40|40910.1|40870.1|40894|40854|40910.1|40870.1|40886.1|40846.1|14
1655134670000|2022-06-13 15:37:50|40895|40855|40886.8|40846.8|40902.9|40862.9|40877.9|40837.9|13
1655134680000|2022-06-13 15:38:00|40887.9|40847.9|40887.9|40847.9|40897.9|40857.9|40887.9|40847.9|11
1655134690000|2022-06-13 15:38:10|40882.9|40842.9|40886.8|40846.8|40887.9|40847.9|40882.9|40842.9|3
1655134700000|2022-06-13 15:38:20|40887.9|40847.9|40887.9|40847.9|40887.9|40847.9|40877.9|40837.9|3
1655134710000|2022-06-13 15:38:30|40894|40854|40895|40855|40895|40855|40894|40854|14
1655134720000|2022-06-13 15:38:40|40891.1|40851.1|40896.1|40856.1|40904|40864|40891.1|40851.1|4
1655134730000|2022-06-13 15:38:50|40899|40859|40899|40859|40899|40859|40899|40859|6
1655134740000|2022-06-13 15:39:00|40890|40850|40884|40844|40890|40850|40880|40840|15
1655134750000|2022-06-13 15:39:10|40889|40849|40889|40849|40889|40849|40889|40849|4
1655134760000|2022-06-13 15:39:20|40887.9|40847.9|40911.1|40871.1|40911.1|40871.1|40887.9|40847.9|13
1655134770000|2022-06-13 15:39:30|40910|40870|40901.1|40861.1|40910|40870|40901.1|40861.1|1
1655134780000|2022-06-13 15:39:40|40900|40860|40895|40855|40900|40860|40891.1|40851.1|1
1655134790000|2022-06-13 15:39:50|40891.1|40851.1|40901.1|40861.1|40901.1|40861.1|40891.1|40851.1|8
1655134800000|2022-06-13 15:40:00|40902.2|40862.2|40903.2|40863.2|40912.2|40872.2|40901.1|40861.1|11
1655134810000|2022-06-13 15:40:10|40907.2|40867.2|40902.2|40862.2|40907.2|40867.2|40902.2|40862.2|3
1655134820000|2022-06-13 15:40:20|40926.1|40886.1|40923.2|40883.2|40932.2|40892.2|40922.2|40882.2|8
1655134830000|2022-06-13 15:40:30|40927.2|40887.2|40932.2|40892.2|40937.2|40897.2|40923.2|40883.2|7
1655134840000|2022-06-13 15:40:40|40928.2|40888.2|40955.4|40915.4|40956.4|40916.4|40928.2|40888.2|7
1655134850000|2022-06-13 15:40:50|40956.4|40916.4|40945.4|40905.4|40956.4|40916.4|40945.4|40905.4|3
1655134860000|2022-06-13 15:41:00|40946.4|40906.4|40943.2|40903.2|40946.4|40906.4|40931.4|40891.4|11
1655134870000|2022-06-13 15:41:10|40944.3|40904.3|40970.4|40930.4|40970.4|40930.4|40944.3|40904.3|6
1655134880000|2022-06-13 15:41:20|40975.4|40935.4|40973.2|40933.2|40979.3|40939.3|40973.2|40933.2|5
1655134890000|2022-06-13 15:41:30|40969.3|40929.3|40973.2|40933.2|40973.2|40933.2|40968.2|40928.2|8
1655134900000|2022-06-13 15:41:40|40972.1|40932.1|40965.4|40925.4|40974.3|40934.3|40965.4|40925.4|12
1655134920000|2022-06-13 15:42:00|40964.3|40924.3|40970.4|40930.4|40970.4|40930.4|40964.3|40924.3|5
1655134930000|2022-06-13 15:42:10|40996.4|40956.4|41028.6|40988.6|41029.6|40989.6|40996.4|40956.4|29
1655134940000|2022-06-13 15:42:20|41029.6|40989.6|40999.6|40959.6|41029.6|40989.6|40994.6|40954.6|7
1655134950000|2022-06-13 15:42:30|41003.6|40963.6|41001.4|40961.4|41006.4|40966.4|40997.5|40957.5|11
1655134960000|2022-06-13 15:42:40|41006.4|40966.4|41005.3|40965.3|41011.4|40971.4|41001.4|40961.4|5
1655134970000|2022-06-13 15:42:50|41006.4|40966.4|41041.8|41001.8|41046.8|41006.8|41006.4|40966.4|7
1655134980000|2022-06-13 15:43:00|41045.7|41005.7|41040.7|41000.7|41045.7|41005.7|41029.6|40989.6|5
1655134990000|2022-06-13 15:43:10|41044.6|41004.6|41039.6|40999.6|41049.6|41009.6|41029.6|40989.6|4
1655135000000|2022-06-13 15:43:20|41044.6|41004.6|41039.6|40999.6|41045.7|41005.7|41030.7|40990.7|11
1655135010000|2022-06-13 15:43:30|41024.6|40984.6|41018.6|40978.6|41024.6|40984.6|41008.6|40968.6|9
1655135020000|2022-06-13 15:43:40|41019.6|40979.6|41037.5|40997.5|41043.6|41003.6|41018.6|40978.6|12
1655135030000|2022-06-13 15:43:50|41027.5|40987.5|41027.5|40987.5|41037.5|40997.5|41027.5|40987.5|3
1655135040000|2022-06-13 15:44:00|41029.6|40989.6|41026.4|40986.4|41037.5|40997.5|41017.5|40977.5|0
1655135050000|2022-06-13 15:44:10|41017.5|40977.5|41049.6|41009.6|41053.5|41013.5|41016.4|40976.4|37
1655135060000|2022-06-13 15:44:20|41048.5|41008.5|41047.5|41007.5|41059.6|41019.6|41047.5|41007.5|4
1655135070000|2022-06-13 15:44:30|41046.4|41006.4|41057.5|41017.5|41062.5|41022.5|41032.5|40992.5|6
1655135080000|2022-06-13 15:44:40|41055.3|41015.3|41055.3|41015.3|41055.3|41015.3|41055.3|41015.3|1
1655135090000|2022-06-13 15:44:50|41051.4|41011.4|41045.3|41005.3|41051.4|41011.4|41045.3|41005.3|13
1655135100000|2022-06-13 15:45:00|41041.4|41001.4|41046.4|41006.4|41051.4|41011.4|41021|40981|13
1655135110000|2022-06-13 15:45:10|41057.5|41017.5|41037.5|40997.5|41057.5|41017.5|41037.5|40997.5|3
1655135120000|2022-06-13 15:45:20|41038.5|40998.5|41027.5|40987.5|41041.4|41001.4|41027.5|40987.5|2
1655135130000|2022-06-13 15:45:30|41036.4|40996.4|41026.4|40986.4|41046.4|41006.4|41026.4|40986.4|4
1655135140000|2022-06-13 15:45:40|41025.3|40985.3|41028.2|40988.2|41029.2|40989.2|41024.2|40984.2|2
1655135150000|2022-06-13 15:45:50|41037.1|40997.1|41024.2|40984.2|41037.1|40997.1|41023.2|40983.2|12
1655135160000|2022-06-13 15:46:00|41028.2|40988.2|41025.3|40985.3|41045.3|41005.3|41020.3|40980.3|7
1655135170000|2022-06-13 15:46:10|41019.2|40979.2|41005.3|40965.3|41019.2|40979.2|40991.4|40951.4|3
1655135180000|2022-06-13 15:46:20|41004.2|40964.2|40986.4|40946.4|41005.3|40965.3|40977.4|40937.4|9
1655135190000|2022-06-13 15:46:30|40987.4|40947.4|41017.4|40977.4|41021.4|40981.4|40985.3|40945.3|1
1655135200000|2022-06-13 15:46:40|41016.4|40976.4|40996.4|40956.4|41016.4|40976.4|40996.4|40956.4|9
1655135210000|2022-06-13 15:46:50|40997.4|40957.4|41006.4|40966.4|41010.3|40970.3|40997.4|40957.4|3
1655135220000|2022-06-13 15:47:00|41005.3|40965.3|40992.1|40952.1|41005.3|40965.3|40984.2|40944.2|7
1655135230000|2022-06-13 15:47:10|40988.1|40948.1|40952.1|40912.1|40988.1|40948.1|40952.1|40912.1|12
1655135240000|2022-06-13 15:47:20|40959.9|40919.9|40977.4|40937.4|40977.4|40937.4|40959.9|40919.9|4
1655135250000|2022-06-13 15:47:30|40997.4|40957.4|40989.6|40949.6|41013.5|40973.5|40989.6|40949.6|7
1655135260000|2022-06-13 15:47:40|40988.5|40948.5|40997.4|40957.4|40999.6|40959.6|40984.6|40944.6|3
1655135270000|2022-06-13 15:47:50|40996.4|40956.4|40995.3|40955.3|40996.4|40956.4|40986.4|40946.4|0
1655135280000|2022-06-13 15:48:00|40999.2|40959.2|40994.2|40954.2|40999.2|40959.2|40989.2|40949.2|3
1655135290000|2022-06-13 15:48:10|40995.3|40955.3|40975.3|40935.3|40995.3|40955.3|40975.3|40935.3|5
1655135300000|2022-06-13 15:48:20|40970.3|40930.3|40979.2|40939.2|40981.3|40941.3|40970.3|40930.3|2
1655135310000|2022-06-13 15:48:30|40980.3|40940.3|40996.3|40956.3|41000.3|40960.3|40979.2|40939.2|12
1655135320000|2022-06-13 15:48:40|41000.3|40960.3|40991.3|40951.3|41005.3|40965.3|40986.3|40946.3|25
1655135330000|2022-06-13 15:48:50|40986.3|40946.3|41003.1|40963.1|41003.1|40963.1|40986.3|40946.3|3
1655135340000|2022-06-13 15:49:00|40998.1|40958.1|40993.1|40953.1|41008.1|40968.1|40988.1|40948.1|12
1655135350000|2022-06-13 15:49:10|40988.1|40948.1|40993.1|40953.1|41003.1|40963.1|40988.1|40948.1|1
1655135360000|2022-06-13 15:49:20|40997|40957|40993.1|40953.1|40998.1|40958.1|40993.1|40953.1|1
1655135370000|2022-06-13 15:49:30|||||||||2
1655135380000|2022-06-13 15:49:40|40988.1|40948.1|40994.9|40954.9|40999.9|40959.9|40986|40946|16
1655135390000|2022-06-13 15:49:50|40991|40951|40984.9|40944.9|40994.9|40954.9|40984.9|40944.9|4
1655135400000|2022-06-13 15:50:00|40986|40946|41001|40961|41009.9|40969.9|40986|40946|8
1655135410000|2022-06-13 15:50:10|41006|40966|41028.8|40988.8|41028.8|40988.8|41006|40966|7
1655135420000|2022-06-13 15:50:20|41033.8|40993.8|41036|40996|41051|41011|41032|40992|3
1655135430000|2022-06-13 15:50:30|41039.9|40999.9|41034.9|40994.9|41049.9|41009.9|41034.9|40994.9|8
1655135440000|2022-06-13 15:50:40|41038.8|40998.8|41039.9|40999.9|41039.9|40999.9|41038.8|40998.8|0
1655135450000|2022-06-13 15:50:50|41051|41011|41048.8|41008.8|41051|41011|41041|41001|7
1655135460000|2022-06-13 15:51:00|41049.9|41009.9|41040.9|41000.9|41049.9|41009.9|41040.9|41000.9|1
1655135470000|2022-06-13 15:51:10|41048.8|41008.8|41054.9|41014.9|41059.9|41019.9|41044.9|41004.9|3
1655135480000|2022-06-13 15:51:20|41050.9|41010.9|41038.8|40998.8|41059.9|41019.9|41038.8|40998.8|15
1655135490000|2022-06-13 15:51:30|41039.9|40999.9|41034.9|40994.9|41044.9|41004.9|41030.9|40990.9|5
1655135500000|2022-06-13 15:51:40|41033.8|40993.8|41025.9|40985.9|41033.8|40993.8|41020.9|40980.9|6
1655135510000|2022-06-13 15:51:50|41029.9|40989.9|41030.9|40990.9|41030.9|40990.9|41025.9|40985.9|3
1655135520000|2022-06-13 15:52:00|41025.9|40985.9|41025.9|40985.9|41029.9|40989.9|41022|40982|1
1655135530000|2022-06-13 15:52:10|41029.9|40989.9|41030.9|40990.9|41030.9|40990.9|41029.9|40989.9|1
1655135540000|2022-06-13 15:52:20|41032|40992|41025.9|40985.9|41032|40992|41022|40982|2
1655135550000|2022-06-13 15:52:30|41030.9|40990.9|41035.9|40995.9|41035.9|40995.9|41030.9|40990.9|1
1655135560000|2022-06-13 15:52:40|41032|40992|41035.9|40995.9|41035.9|40995.9|41032|40992|3
1655135570000|2022-06-13 15:52:50|41032|40992|41022|40982|41032|40992|41022|40982|10
1655135580000|2022-06-13 15:53:00|41027|40987|41045.9|41005.9|41049.8|41009.8|41025.9|40985.9|4
1655135590000|2022-06-13 15:53:10|41042|41002|41032|40992|41042|41002|41032|40992|4
1655135600000|2022-06-13 15:53:20|41023.1|40983.1|41022|40982|41023.1|40983.1|41022|40982|6
1655135610000|2022-06-13 15:53:30|41015.9|40975.9|41012|40972|41022|40982|41012|40972|13
1655135620000|2022-06-13 15:53:40|41019.8|40979.8|41020.9|40980.9|41024.8|40984.8|41010.9|40970.9|7
1655135630000|2022-06-13 15:53:50|||||||||2
1655135640000|2022-06-13 15:54:00|41019.8|40979.8|41019.8|40979.8|41029.8|40989.8|41019.8|40979.8|4
1655135650000|2022-06-13 15:54:10|41023.8|40983.8|41030.9|40990.9|41030.9|40990.9|41019.8|40979.8|6
1655135660000|2022-06-13 15:54:20|41029.8|40989.8|41035.9|40995.9|41035.9|40995.9|41020.9|40980.9|6
1655135670000|2022-06-13 15:54:30|41030.9|40990.9|41030.9|40990.9|41035.9|40995.9|41025.9|40985.9|5
1655135680000|2022-06-13 15:54:40|41032|40992|41030.9|40990.9|41035.9|40995.9|41025.9|40985.9|2
1655135690000|2022-06-13 15:54:50|41029.8|40989.8|41030.9|40990.9|41030.9|40990.9|41024.8|40984.8|6
1655135700000|2022-06-13 15:55:00|41034.8|40994.8|41040.9|41000.9|41044.8|41004.8|41034.8|40994.8|4
1655135710000|2022-06-13 15:55:10|41044.8|41004.8|41039.8|40999.8|41045.9|41005.9|41039.8|40999.8|2
1655135720000|2022-06-13 15:55:20|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|41030.9|40990.9|4
1655135730000|2022-06-13 15:55:30|41039.8|40999.8|41034.8|40994.8|41039.8|40999.8|41034.8|40994.8|0
1655135740000|2022-06-13 15:55:40|41039.8|40999.8|41028.7|40988.7|41039.8|40999.8|41024.8|40984.8|2
1655135750000|2022-06-13 15:55:50|41029.8|40989.8|41014.8|40974.8|41029.8|40989.8|41014.8|40974.8|2
1655135760000|2022-06-13 15:56:00|41018.7|40978.7|41019.8|40979.8|41019.8|40979.8|41010.9|40970.9|1
1655135770000|2022-06-13 15:56:10|41024.8|40984.8|41015.5|40975.5|41029.8|40989.8|41015.5|40975.5|25
1655135780000|2022-06-13 15:56:20|41014.4|40974.4|41014.4|40974.4|41014.4|40974.4|41014.4|40974.4|10
1655135790000|2022-06-13 15:56:30|||||||||1
1655135800000|2022-06-13 15:56:40|41009.4|40969.4|41018.4|40978.4|41023.4|40983.4|41009.4|40969.4|12
1655135810000|2022-06-13 15:56:50|41022.3|40982.3|41013.4|40973.4|41022.3|40982.3|41004.4|40964.4|16
1655135820000|2022-06-13 15:57:00|41023.4|40983.4|41033.4|40993.4|41033.4|40993.4|41019.4|40979.4|9
1655135830000|2022-06-13 15:57:10|||||||||6
1655135850000|2022-06-13 15:57:30|41029.4|40989.4|41033.4|40993.4|41033.4|40993.4|41028.4|40988.4|4
1655135860000|2022-06-13 15:57:40|41028.4|40988.4|41018.4|40978.4|41028.4|40988.4|41014.4|40974.4|3
1655135870000|2022-06-13 15:57:50|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|3
1655135880000|2022-06-13 15:58:00|41019.4|40979.4|41036.6|40996.6|41036.6|40996.6|41019.4|40979.4|27
1655135890000|2022-06-13 15:58:10|41035.5|40995.5|41031.6|40991.6|41035.5|40995.5|41026.6|40986.6|0
1655135900000|2022-06-13 15:58:20|41026.6|40986.6|41011.6|40971.6|41030.5|40990.5|41011.6|40971.6|8
1655135910000|2022-06-13 15:58:30|41007.6|40967.6|41010.5|40970.5|41010.5|40970.5|41006.6|40966.6|5
1655135920000|2022-06-13 15:58:40|41014.4|40974.4|41014.4|40974.4|41019.4|40979.4|41009.4|40969.4|9
1655135930000|2022-06-13 15:58:50|41018.3|40978.3|41015.5|40975.5|41024.4|40984.4|41014.4|40974.4|0
1655135940000|2022-06-13 15:59:00|41019.4|40979.4|41019.4|40979.4|41023.3|40983.3|41019.4|40979.4|1
1655135950000|2022-06-13 15:59:10|41015.5|40975.5|41014.4|40974.4|41015.5|40975.5|41013.3|40973.3|6
1655135960000|2022-06-13 15:59:20|41009.4|40969.4|41020.5|40980.5|41025.5|40985.5|41005.5|40965.5|21
1655135970000|2022-06-13 15:59:30|41024.4|40984.4|41016.5|40976.5|41024.4|40984.4|41007.6|40967.6|5
1655135980000|2022-06-13 15:59:40|41015.5|40975.5|41007.6|40967.6|41016.5|40976.5|41007.6|40967.6|1
1655135990000|2022-06-13 15:59:50|41011.5|40971.5|41007.6|40967.6|41015.5|40975.5|41007.6|40967.6|1
1655136000000|2022-06-13 16:00:00|41006.5|40966.5|41025.5|40985.5|41025.5|40985.5|41006.5|40966.5|9
1655136010000|2022-06-13 16:00:10|41021.5|40981.5|41001.5|40961.5|41021.5|40981.5|41001.5|40961.5|8
1655136020000|2022-06-13 16:00:20|41005.5|40965.5|40995.5|40955.5|41005.5|40965.5|40995.5|40955.5|3
1655136030000|2022-06-13 16:00:30|40986.5|40946.5|40976.5|40936.5|40986.5|40946.5|40976.5|40936.5|10
1655136040000|2022-06-13 16:00:40|40972.6|40932.6|40969.7|40929.7|40976.5|40936.5|40968.7|40928.7|7
1655136050000|2022-06-13 16:00:50|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|3
1655136060000|2022-06-13 16:01:00|40978.7|40938.7|40955.5|40915.5|40978.7|40938.7|40955.5|40915.5|20
1655136070000|2022-06-13 16:01:10|40959.4|40919.4|40952.2|40912.2|40963.3|40923.3|40952.2|40912.2|18
1655136080000|2022-06-13 16:01:20|40951.2|40911.2|40943.3|40903.3|40952.2|40912.2|40943.3|40903.3|14
1655136090000|2022-06-13 16:01:30|40953.3|40913.3|40949.4|40909.4|40953.3|40913.3|40944.4|40904.4|6
1655136100000|2022-06-13 16:01:40|40953.3|40913.3|40943.3|40903.3|40953.3|40913.3|40943.3|40903.3|1
1655136110000|2022-06-13 16:01:50|40948.3|40908.3|40948.3|40908.3|40948.3|40908.3|40948.3|40908.3|3
1655136120000|2022-06-13 16:02:00|40944.4|40904.4|40944.4|40904.4|40952.2|40912.2|40943.3|40903.3|22
1655136130000|2022-06-13 16:02:10|40948.3|40908.3|40953.3|40913.3|40953.3|40913.3|40944.4|40904.4|6
1655136140000|2022-06-13 16:02:20|40952.2|40912.2|40957.2|40917.2|40957.2|40917.2|40944.4|40904.4|5
1655136150000|2022-06-13 16:02:30|40954.4|40914.4|40953.3|40913.3|40963.3|40923.3|40944.4|40904.4|3
1655136160000|2022-06-13 16:02:40|40949.4|40909.4|40953.3|40913.3|40957.2|40917.2|40944.4|40904.4|9
1655136170000|2022-06-13 16:02:50|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|40947.2|40907.2|14
1655136180000|2022-06-13 16:03:00|40953.3|40913.3|40951.1|40911.1|40957.2|40917.2|40951.1|40911.1|3
1655136190000|2022-06-13 16:03:10|40960.1|40920.1|40952.2|40912.2|40960.1|40920.1|40951.1|40911.1|11
1655136200000|2022-06-13 16:03:20|40965.1|40925.1|40961.1|40921.1|40965.1|40925.1|40952.2|40912.2|3
1655136210000|2022-06-13 16:03:30|40956.1|40916.1|40952.2|40912.2|40956.1|40916.1|40951.1|40911.1|5
1655136220000|2022-06-13 16:03:40|40951.1|40911.1|40955.1|40915.1|40955.1|40915.1|40951.1|40911.1|4
1655136230000|2022-06-13 16:03:50|40951.1|40911.1|40944|40904|40951.1|40911.1|40944|40904|4
1655136240000|2022-06-13 16:04:00|40945.1|40905.1|40941.1|40901.1|40945.1|40905.1|40939|40899|4
1655136250000|2022-06-13 16:04:10|40927.2|40887.2|40931.1|40891.1|40935.1|40895.1|40926.1|40886.1|6
1655136260000|2022-06-13 16:04:20|40930.1|40890.1|40919|40879|40935.1|40895.1|40919|40879|10
1655136270000|2022-06-13 16:04:30|40915.1|40875.1|40929|40889|40929|40889|40914|40874|9
1655136280000|2022-06-13 16:04:40|40932.9|40892.9|40934|40894|40939|40899|40932.9|40892.9|9
1655136290000|2022-06-13 16:04:50|40937.9|40897.9|40924|40884|40937.9|40897.9|40920.1|40880.1|5
1655136300000|2022-06-13 16:05:00|40927.9|40887.9|40917.9|40877.9|40929|40889|40916.8|40876.8|10
1655136310000|2022-06-13 16:05:10|40916.8|40876.8|40925|40885|40925|40885|40912.9|40872.9|5
1655136320000|2022-06-13 16:05:20|40920|40880|40925|40885|40925|40885|40920|40880|0
1655136330000|2022-06-13 16:05:30|40935|40895|40930|40890|40939|40899|40930|40890|7
1655136340000|2022-06-13 16:05:40|40929|40889|40929|40889|40929|40889|40929|40889|2
1655136350000|2022-06-13 16:05:50|40932.9|40892.9|40945|40905|40949|40909|40925|40885|10
1655136360000|2022-06-13 16:06:00|40949|40909|40945|40905|40949|40909|40945|40905|0
1655136370000|2022-06-13 16:06:10|40944|40904|40925|40885|40944|40904|40925|40885|11
1655136380000|2022-06-13 16:06:20|40924|40884|40925.7|40885.7|40936.8|40896.8|40916.8|40876.8|59
1655136390000|2022-06-13 16:06:30|40924.7|40884.7|40925.7|40885.7|40925.7|40885.7|40921.8|40881.8|2
1655136400000|2022-06-13 16:06:40|40926.8|40886.8|40921.8|40881.8|40934.7|40894.7|40916.8|40876.8|7
1655136410000|2022-06-13 16:06:50|40925.7|40885.7|40912.9|40872.9|40925.7|40885.7|40912.9|40872.9|13
1655136420000|2022-06-13 16:07:00|40902.9|40862.9|40860.7|40820.7|40902.9|40862.9|40860.7|40820.7|28
1655136430000|2022-06-13 16:07:10|40838.6|40798.6|40845.7|40805.7|40845.7|40805.7|40838.6|40798.6|15
1655136440000|2022-06-13 16:07:20|40846.8|40806.8|40845.7|40805.7|40846.8|40806.8|40841.8|40801.8|15
1655136450000|2022-06-13 16:07:30|40846.8|40806.8|40866.8|40826.8|40866.8|40826.8|40845.7|40805.7|16
1655136460000|2022-06-13 16:07:40|40862.9|40822.9|40871.8|40831.8|40871.8|40831.8|40862.9|40822.9|12
1655136470000|2022-06-13 16:07:50|40866.8|40826.8|40845.7|40805.7|40866.8|40826.8|40845.7|40805.7|10
1655136480000|2022-06-13 16:08:00|40840.7|40800.7|40845.7|40805.7|40846.8|40806.8|40840.7|40800.7|11
1655136490000|2022-06-13 16:08:10|40846.8|40806.8|40845.7|40805.7|40846.8|40806.8|40845.7|40805.7|1
1655136500000|2022-06-13 16:08:20|40846.8|40806.8|40855.7|40815.7|40856.8|40816.8|40845.7|40805.7|7
1655136510000|2022-06-13 16:08:30|40850.7|40810.7|40845.7|40805.7|40850.7|40810.7|40845.7|40805.7|3
1655136520000|2022-06-13 16:08:40|40840.7|40800.7|40824.6|40784.6|40840.7|40800.7|40824.6|40784.6|37
1655136530000|2022-06-13 16:08:50|40833.6|40793.6|40838.6|40798.6|40843.6|40803.6|40832.5|40792.5|44
1655136540000|2022-06-13 16:09:00|40835.4|40795.4|40855.4|40815.4|40855.4|40815.4|40824.3|40784.3|55
1655136550000|2022-06-13 16:09:10|40860.4|40820.4|40854.3|40814.3|40860.4|40820.4|40850.4|40810.4|10
1655136560000|2022-06-13 16:09:20|40858.2|40818.2|40864.3|40824.3|40864.3|40824.3|40854.3|40814.3|3
1655136570000|2022-06-13 16:09:30|40868.2|40828.2|40859.3|40819.3|40868.2|40828.2|40859.3|40819.3|7
1655136580000|2022-06-13 16:09:40|40850.3|40810.3|40854.3|40814.3|40859.3|40819.3|40850.3|40810.3|4
1655136590000|2022-06-13 16:09:50|||||||||2
1655136600000|2022-06-13 16:10:00|40850.3|40810.3|40850.3|40810.3|40850.3|40810.3|40848.2|40808.2|10
1655136610000|2022-06-13 16:10:10|40849.3|40809.3|40854.3|40814.3|40858.2|40818.2|40848.2|40808.2|10
1655136620000|2022-06-13 16:10:20|40850.3|40810.3|40844.3|40804.3|40854.3|40814.3|40844.3|40804.3|22
1655136630000|2022-06-13 16:10:30|40848.2|40808.2|40839.3|40799.3|40849.3|40809.3|40838.2|40798.2|25
1655136640000|2022-06-13 16:10:40|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|2
1655136650000|2022-06-13 16:10:50|40848.2|40808.2|40876.4|40836.4|40876.4|40836.4|40847.1|40807.1|35
1655136660000|2022-06-13 16:11:00|40872.5|40832.5|40887.5|40847.5|40893.5|40853.5|40872.5|40832.5|7
1655136670000|2022-06-13 16:11:10|40883.5|40843.5|40882.5|40842.5|40887.5|40847.5|40882.5|40842.5|4
1655136680000|2022-06-13 16:11:20|40883.5|40843.5|40873.5|40833.5|40883.5|40843.5|40873.5|40833.5|8
1655136690000|2022-06-13 16:11:30|40869.6|40829.6|40873.5|40833.5|40874.6|40834.6|40868.5|40828.5|4
1655136700000|2022-06-13 16:11:40|40869.6|40829.6|40872.5|40832.5|40872.5|40832.5|40868.5|40828.5|2
1655136710000|2022-06-13 16:11:50|40868.5|40828.5|40852.5|40812.5|40868.5|40828.5|40852.5|40812.5|5
1655136720000|2022-06-13 16:12:00|40864.2|40824.2|40865.3|40825.3|40865.3|40825.3|40860.3|40820.3|5
1655136730000|2022-06-13 16:12:10|40864.2|40824.2|40869.2|40829.2|40869.2|40829.2|40860.3|40820.3|1
1655136740000|2022-06-13 16:12:20|40870.3|40830.3|40870.3|40830.3|40874.2|40834.2|40870.3|40830.3|3
1655136750000|2022-06-13 16:12:30|40879.2|40839.2|40884.2|40844.2|40884.2|40844.2|40879.2|40839.2|3
1655136760000|2022-06-13 16:12:40|40889.2|40849.2|40895.3|40855.3|40900.3|40860.3|40880.3|40840.3|10
1655136770000|2022-06-13 16:12:50|40896.4|40856.4|40890.3|40850.3|40896.4|40856.4|40885.3|40845.3|25
1655136780000|2022-06-13 16:13:00|40891.4|40851.4|40891.4|40851.4|40891.4|40851.4|40890.3|40850.3|3
1655136790000|2022-06-13 16:13:10|40886.4|40846.4|40870.3|40830.3|40890.3|40850.3|40870.3|40830.3|4
1655136800000|2022-06-13 16:13:20|40874.2|40834.2|40879.2|40839.2|40879.2|40839.2|40860.3|40820.3|7
1655136810000|2022-06-13 16:13:30|40883.2|40843.2|40904.2|40864.2|40909.2|40869.2|40883.2|40843.2|15
1655136820000|2022-06-13 16:13:40|40908.2|40868.2|40909.2|40869.2|40910.3|40870.3|40900.3|40860.3|9
1655136830000|2022-06-13 16:13:50|40904.2|40864.2|40909.2|40869.2|40909.2|40869.2|40900.3|40860.3|6
1655136840000|2022-06-13 16:14:00|40905.3|40865.3|40909.2|40869.2|40920.3|40880.3|40905.3|40865.3|6
1655136850000|2022-06-13 16:14:10|40904.2|40864.2|40909.2|40869.2|40909.2|40869.2|40904.2|40864.2|2
1655136860000|2022-06-13 16:14:20|40900.3|40860.3|40899.2|40859.2|40900.3|40860.3|40890.3|40850.3|5
1655136870000|2022-06-13 16:14:30|40905.3|40865.3|40909.2|40869.2|40909.2|40869.2|40905.3|40865.3|4
1655136880000|2022-06-13 16:14:40|40900.3|40860.3|40909.2|40869.2|40909.2|40869.2|40900.3|40860.3|2
1655136890000|2022-06-13 16:14:50|40926.4|40886.4|40930.3|40890.3|40932.4|40892.4|40926.4|40886.4|5
1655136900000|2022-06-13 16:15:00|40926.4|40886.4|40930.3|40890.3|40941.4|40901.4|40926.4|40886.4|11
1655136910000|2022-06-13 16:15:10|40925.3|40885.3|40920.3|40880.3|40925.3|40885.3|40920.3|40880.3|10
1655136920000|2022-06-13 16:15:20|40916.4|40876.4|40894.2|40854.2|40916.4|40876.4|40890.3|40850.3|10
1655136930000|2022-06-13 16:15:30|40899.2|40859.2|40917.1|40877.1|40927.1|40887.1|40898.1|40858.1|23
1655136940000|2022-06-13 16:15:40|40916|40876|40926|40886|40926|40886|40916|40876|4
1655136950000|2022-06-13 16:15:50|40921|40881|40926|40886|40937.1|40897.1|40906|40866|13
1655136960000|2022-06-13 16:16:00|40927.1|40887.1|40936|40896|40937.1|40897.1|40922.1|40882.1|8
1655136970000|2022-06-13 16:16:10|40932.1|40892.1|40938.1|40898.1|40946|40906|40932.1|40892.1|6
1655136980000|2022-06-13 16:16:20|40937.1|40897.1|40947.1|40907.1|40947.1|40907.1|40937.1|40897.1|4
1655136990000|2022-06-13 16:16:30|40943.1|40903.1|40953.1|40913.1|40953.1|40913.1|40943.1|40903.1|7
1655137000000|2022-06-13 16:16:40|40952.1|40912.1|40957.1|40917.1|40957.1|40917.1|40948.1|40908.1|4
1655137010000|2022-06-13 16:16:50|40956|40916|40958.1|40918.1|40958.1|40918.1|40947|40907|17
1655137020000|2022-06-13 16:17:00|40953.1|40913.1|40957|40917|40958.1|40918.1|40949.2|40909.2|12
1655137030000|2022-06-13 16:17:10|||||||||1
1655137040000|2022-06-13 16:17:20|40959.2|40919.2|40957|40917|40963.1|40923.1|40957|40917|15
1655137050000|2022-06-13 16:17:30|40962|40922|40962|40922|40962|40922|40962|40922|7
1655137060000|2022-06-13 16:17:40|40966|40926|40948.1|40908.1|40978.1|40938.1|40948.1|40908.1|12
1655137070000|2022-06-13 16:17:50|40953.1|40913.1|40963.1|40923.1|40968.1|40928.1|40953.1|40913.1|8
1655137080000|2022-06-13 16:18:00|40968.1|40928.1|40937|40897|40968.1|40928.1|40937|40897|9
1655137090000|2022-06-13 16:18:10|40936|40896|40927|40887|40936|40896|40927|40887|7
1655137100000|2022-06-13 16:18:20|40926|40886|40956|40916|40956|40916|40926|40886|11
1655137110000|2022-06-13 16:18:30|40952|40912|40926|40886|40952|40912|40926|40886|13
1655137120000|2022-06-13 16:18:40|40919.9|40879.9|40924.9|40884.9|40924.9|40884.9|40916|40876|5
1655137130000|2022-06-13 16:18:50|40932.7|40892.7|40923.8|40883.8|40932.7|40892.7|40922.7|40882.7|5
1655137140000|2022-06-13 16:19:00|40924.9|40884.9|40941|40901|40944.9|40904.9|40918.8|40878.8|27
1655137150000|2022-06-13 16:19:10|40944.9|40904.9|40937|40897|40946|40906|40936|40896|3
1655137160000|2022-06-13 16:19:20|40935.9|40895.9|40945.9|40905.9|40945.9|40905.9|40935.9|40895.9|3
1655137170000|2022-06-13 16:19:30|40944.9|40904.9|40925.9|40885.9|40944.9|40904.9|40925.9|40885.9|8
1655137180000|2022-06-13 16:19:40|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|2
1655137190000|2022-06-13 16:19:50|40937|40897|40934.9|40894.9|40937|40897|40929.9|40889.9|3
1655137200000|2022-06-13 16:20:00|40935.9|40895.9|40929.9|40889.9|40935.9|40895.9|40929.9|40889.9|2
1655137210000|2022-06-13 16:20:10|40934.9|40894.9|40934.9|40894.9|40934.9|40894.9|40934.9|40894.9|2
1655137220000|2022-06-13 16:20:20|40927|40887|40925.9|40885.9|40930.9|40890.9|40925.9|40885.9|3
1655137230000|2022-06-13 16:20:30|40915.9|40875.9|40917|40877|40917|40877|40915.9|40875.9|3
1655137240000|2022-06-13 16:20:40|40915.9|40875.9|40915.9|40875.9|40917|40877|40915.9|40875.9|2
1655137250000|2022-06-13 16:20:50|40910.9|40870.9|40915.9|40875.9|40915.9|40875.9|40910.9|40870.9|4
1655137260000|2022-06-13 16:21:00|40910.9|40870.9|40914.9|40874.9|40919.9|40879.9|40910.9|40870.9|8
1655137270000|2022-06-13 16:21:10|40910.9|40870.9|40905.9|40865.9|40913.8|40873.8|40902|40862|16
1655137280000|2022-06-13 16:21:20|40910.9|40870.9|40914.9|40874.9|40915.9|40875.9|40910.9|40870.9|5
1655137290000|2022-06-13 16:21:30|40909.9|40869.9|40905.9|40865.9|40909.9|40869.9|40905.9|40865.9|1
1655137300000|2022-06-13 16:21:40|40899.9|40859.9|40879.8|40839.8|40899.9|40859.9|40879.8|40839.8|32
1655137310000|2022-06-13 16:21:50|40880.9|40840.9|40884.8|40844.8|40889.8|40849.8|40880.9|40840.9|7
1655137320000|2022-06-13 16:22:00|40879.8|40839.8|40884.8|40844.8|40889.8|40849.8|40879.8|40839.8|14
1655137330000|2022-06-13 16:22:10|40885.9|40845.9|40884.8|40844.8|40885.9|40845.9|40884.8|40844.8|0
1655137340000|2022-06-13 16:22:20|40879.8|40839.8|40889.8|40849.8|40889.8|40849.8|40879.8|40839.8|2
1655137350000|2022-06-13 16:22:30|40885.9|40845.9|40904.8|40864.8|40905.9|40865.9|40885.9|40845.9|14
1655137360000|2022-06-13 16:22:40|40899.8|40859.8|40904.8|40864.8|40904.8|40864.8|40899.8|40859.8|6
1655137370000|2022-06-13 16:22:50|40903.8|40863.8|40894.8|40854.8|40903.8|40863.8|40894.8|40854.8|4
1655137380000|2022-06-13 16:23:00|40899.8|40859.8|40899.8|40859.8|40909.8|40869.8|40885.9|40845.9|23
1655137390000|2022-06-13 16:23:10|40894.8|40854.8|40884.8|40844.8|40894.8|40854.8|40880.9|40840.9|2
1655137400000|2022-06-13 16:23:20|40879.8|40839.8|40878.8|40838.8|40879.8|40839.8|40859.8|40819.8|12
1655137410000|2022-06-13 16:23:30|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|40869.8|40829.8|12
1655137420000|2022-06-13 16:23:40|40873.8|40833.8|40879.8|40839.8|40879.8|40839.8|40868.8|40828.8|11
1655137430000|2022-06-13 16:23:50|40872|40832|40879.8|40839.8|40879.8|40839.8|40869.8|40829.8|11
1655137440000|2022-06-13 16:24:00|40883.8|40843.8|40873.8|40833.8|40883.8|40843.8|40873.8|40833.8|5
1655137450000|2022-06-13 16:24:10|40867.7|40827.7|40867.7|40827.7|40867.7|40827.7|40867.7|40827.7|13
1655137460000|2022-06-13 16:24:20|40871.6|40831.6|40891.6|40851.6|40897.7|40857.7|40871.6|40831.6|11
1655137470000|2022-06-13 16:24:30|40890.5|40850.5|40890.5|40850.5|40891.6|40851.6|40886.6|40846.6|17
1655137480000|2022-06-13 16:24:40|||||||||10
1655137490000|2022-06-13 16:24:50|40880.5|40840.5|40889.5|40849.5|40889.5|40849.5|40880.5|40840.5|8
1655137500000|2022-06-13 16:25:00|40879.5|40839.5|40880.5|40840.5|40888.4|40848.4|40879.5|40839.5|29
1655137510000|2022-06-13 16:25:10|40879.5|40839.5|40871.6|40831.6|40879.5|40839.5|40871.6|40831.6|0
1655137520000|2022-06-13 16:25:20|40869.5|40829.5|40869.5|40829.5|40869.5|40829.5|40869.5|40829.5|27
1655137530000|2022-06-13 16:25:30|||||||||8
1655137540000|2022-06-13 16:25:40|||||||||2
1655137550000|2022-06-13 16:25:50|40869.4|40829.4|40883.4|40843.4|40883.4|40843.4|40869.4|40829.4|6
1655137560000|2022-06-13 16:26:00|40882.3|40842.3|40878.4|40838.4|40883.4|40843.4|40873.4|40833.4|17
1655137570000|2022-06-13 16:26:10|40879.4|40839.4|40879.4|40839.4|40879.4|40839.4|40879.4|40839.4|5
1655137580000|2022-06-13 16:26:20|||||||||3
1655137590000|2022-06-13 16:26:30|40878.4|40838.4|40878.4|40838.4|40879.4|40839.4|40878.4|40838.4|3
1655137600000|2022-06-13 16:26:40|40879.4|40839.4|40878.4|40838.4|40879.4|40839.4|40878.4|40838.4|3
1655137610000|2022-06-13 16:26:50|40873.4|40833.4|40882.3|40842.3|40883.4|40843.4|40873.4|40833.4|10
1655137620000|2022-06-13 16:27:00|40878.4|40838.4|40873.4|40833.4|40878.4|40838.4|40873.4|40833.4|8
1655137630000|2022-06-13 16:27:10|40878.4|40838.4|40873.4|40833.4|40878.4|40838.4|40873.4|40833.4|5
1655137640000|2022-06-13 16:27:20|40878.4|40838.4|40883.4|40843.4|40887.3|40847.3|40878.4|40838.4|17
1655137650000|2022-06-13 16:27:30|40887.3|40847.3|40878.4|40838.4|40887.3|40847.3|40878.4|40838.4|2
1655137660000|2022-06-13 16:27:40|40883.4|40843.4|40889.4|40849.4|40893.4|40853.4|40878.4|40838.4|3
1655137670000|2022-06-13 16:27:50|40888.4|40848.4|40888.4|40848.4|40888.4|40848.4|40888.4|40848.4|7
1655137680000|2022-06-13 16:28:00|40887.3|40847.3|40910.5|40870.5|40910.5|40870.5|40873.4|40833.4|7
1655137690000|2022-06-13 16:28:10|40906.6|40866.6|40905.5|40865.5|40910.5|40870.5|40905.5|40865.5|0
1655137700000|2022-06-13 16:28:20|40900.5|40860.5|40895.5|40855.5|40901.6|40861.6|40895.5|40855.5|11
1655137710000|2022-06-13 16:28:30|40899.4|40859.4|40895.5|40855.5|40899.4|40859.4|40895.5|40855.5|2
1655137720000|2022-06-13 16:28:40|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|40895.5|40855.5|2
1655137730000|2022-06-13 16:28:50|40909.4|40869.4|40905.5|40865.5|40909.4|40869.4|40905.5|40865.5|6
1655137740000|2022-06-13 16:29:00|40899.4|40859.4|40895.5|40855.5|40899.4|40859.4|40893.3|40853.3|8
1655137750000|2022-06-13 16:29:10|40891.6|40851.6|40890.5|40850.5|40891.6|40851.6|40889.4|40849.4|7
1655137760000|2022-06-13 16:29:20|40884.4|40844.4|40885.5|40845.5|40889.4|40849.4|40884.4|40844.4|8
1655137770000|2022-06-13 16:29:30|40891.5|40851.5|40891.5|40851.5|40895.5|40855.5|40891.5|40851.5|2
1655137780000|2022-06-13 16:29:40|40901.5|40861.5|40900.5|40860.5|40901.5|40861.5|40900.5|40860.5|5
1655137790000|2022-06-13 16:29:50|40901.5|40861.5|40901.5|40861.5|40901.5|40861.5|40901.5|40861.5|4
1655137800000|2022-06-13 16:30:00|40900.5|40860.5|40895.5|40855.5|40900.5|40860.5|40895.5|40855.5|5
1655137810000|2022-06-13 16:30:10|40873.3|40833.3|40875.5|40835.5|40879.4|40839.4|40873.3|40833.3|11
1655137820000|2022-06-13 16:30:20|||||||||2
1655137830000|2022-06-13 16:30:30|40865.5|40825.5|40869.4|40829.4|40869.4|40829.4|40865.5|40825.5|7
1655137840000|2022-06-13 16:30:40|40865.5|40825.5|40870.5|40830.5|40870.5|40830.5|40865.5|40825.5|8
1655137850000|2022-06-13 16:30:50|40869.4|40829.4|40870.5|40830.5|40870.5|40830.5|40869.4|40829.4|4
1655137860000|2022-06-13 16:31:00|40878.3|40838.3|40875.5|40835.5|40880.5|40840.5|40875.5|40835.5|15
1655137870000|2022-06-13 16:31:10|40865.5|40825.5|40879.4|40839.4|40879.4|40839.4|40865.5|40825.5|4
1655137880000|2022-06-13 16:31:20|40880.5|40840.5|40880.5|40840.5|40881.5|40841.5|40880.5|40840.5|13
1655137890000|2022-06-13 16:31:30|||||||||3
1655137900000|2022-06-13 16:31:40|40879.4|40839.4|40880.5|40840.5|40880.5|40840.5|40875.5|40835.5|8
1655137910000|2022-06-13 16:31:50|40884.4|40844.4|40920.4|40880.4|40924.4|40884.4|40884.4|40844.4|16
1655137920000|2022-06-13 16:32:00|40919.4|40879.4|40914.4|40874.4|40920.4|40880.4|40913.3|40873.3|12
1655137930000|2022-06-13 16:32:10|40899.4|40859.4|40889.4|40849.4|40899.4|40859.4|40889.4|40849.4|3
1655137940000|2022-06-13 16:32:20|40893.3|40853.3|40898.3|40858.3|40898.3|40858.3|40893.3|40853.3|6
1655137950000|2022-06-13 16:32:30|40889.4|40849.4|40888.3|40848.3|40898.3|40858.3|40888.3|40848.3|5
1655137960000|2022-06-13 16:32:40|40899.4|40859.4|40898.3|40858.3|40899.4|40859.4|40898.3|40858.3|4
1655137970000|2022-06-13 16:32:50|40894.4|40854.4|40894.4|40854.4|40894.4|40854.4|40894.4|40854.4|1
1655137980000|2022-06-13 16:33:00|40890.4|40850.4|40888.3|40848.3|40894.4|40854.4|40883.3|40843.3|7
1655137990000|2022-06-13 16:33:10|40889.4|40849.4|40899.4|40859.4|40899.4|40859.4|40889.4|40849.4|10
1655138000000|2022-06-13 16:33:20|40898.3|40858.3|40900.4|40860.4|40900.4|40860.4|40898.3|40858.3|9
1655138010000|2022-06-13 16:33:30|40899.4|40859.4|40898.3|40858.3|40900.4|40860.4|40898.3|40858.3|3
1655138020000|2022-06-13 16:33:40|40894.4|40854.4|40899.4|40859.4|40899.4|40859.4|40894.4|40854.4|5
1655138030000|2022-06-13 16:33:50|40889.4|40849.4|40879.4|40839.4|40889.4|40849.4|40879.4|40839.4|17
1655138040000|2022-06-13 16:34:00|40888.3|40848.3|40918.3|40878.3|40928.3|40888.3|40888.3|40848.3|21
1655138050000|2022-06-13 16:34:10|40917.2|40877.2|40918.3|40878.3|40923.3|40883.3|40917.2|40877.2|5
1655138060000|2022-06-13 16:34:20|40928.3|40888.3|40928.3|40888.3|40928.3|40888.3|40928.3|40888.3|16
1655138070000|2022-06-13 16:34:30|40932.2|40892.2|40929.3|40889.3|40933.3|40893.3|40929.3|40889.3|5
1655138080000|2022-06-13 16:34:40|40928.3|40888.3|40919.3|40879.3|40928.3|40888.3|40919.3|40879.3|1
1655138090000|2022-06-13 16:34:50|||||||||1
1655138100000|2022-06-13 16:35:00|40913.3|40873.3|40908.3|40868.3|40913.3|40873.3|40908.3|40868.3|9
1655138110000|2022-06-13 16:35:10|40904.3|40864.3|40904.3|40864.3|40904.3|40864.3|40904.3|40864.3|2
1655138120000|2022-06-13 16:35:20|40908.3|40868.3|40893.3|40853.3|40908.3|40868.3|40893.3|40853.3|7
1655138130000|2022-06-13 16:35:30|40885.4|40845.4|40898.3|40858.3|40898.3|40858.3|40883.3|40843.3|9
1655138140000|2022-06-13 16:35:40|40897.2|40857.2|40918.3|40878.3|40918.3|40878.3|40893.3|40853.3|7
1655138150000|2022-06-13 16:35:50|||||||||2
1655138160000|2022-06-13 16:36:00|40909.3|40869.3|40913.3|40873.3|40913.3|40873.3|40908.3|40868.3|7
1655138170000|2022-06-13 16:36:10|||||||||3
1655138180000|2022-06-13 16:36:20|40922.2|40882.2|40918.3|40878.3|40922.2|40882.2|40918.3|40878.3|4
1655138190000|2022-06-13 16:36:30|40913.3|40873.3|40902.2|40862.2|40913.3|40873.3|40902.2|40862.2|8
1655138200000|2022-06-13 16:36:40|40903.3|40863.3|40903.3|40863.3|40903.3|40863.3|40903.3|40863.3|1
1655138210000|2022-06-13 16:36:50|40902.2|40862.2|40902.2|40862.2|40902.2|40862.2|40902.2|40862.2|5
1655138220000|2022-06-13 16:37:00|40903.3|40863.3|40896.1|40856.1|40903.3|40863.3|40891.1|40851.1|16
1655138230000|2022-06-13 16:37:10|40917.2|40877.2|40917.2|40877.2|40921.1|40881.1|40913.2|40873.2|22
1655138240000|2022-06-13 16:37:20|40918.2|40878.2|40921.1|40881.1|40922.2|40882.2|40917.2|40877.2|4
1655138250000|2022-06-13 16:37:30|40917.2|40877.2|40906.1|40866.1|40917.2|40877.2|40906.1|40866.1|3
1655138260000|2022-06-13 16:37:40|40907.2|40867.2|40916.1|40876.1|40917.2|40877.2|40906.1|40866.1|5
1655138270000|2022-06-13 16:37:50|40921.1|40881.1|40917.2|40877.2|40921.1|40881.1|40912.2|40872.2|3
1655138280000|2022-06-13 16:38:00|40916.1|40876.1|40901.1|40861.1|40916.1|40876.1|40901.1|40861.1|3
1655138290000|2022-06-13 16:38:10|40897.2|40857.2|40896.1|40856.1|40897.2|40857.2|40891.1|40851.1|6
1655138300000|2022-06-13 16:38:20|40901.1|40861.1|40896.1|40856.1|40901.1|40861.1|40896.1|40856.1|4
1655138310000|2022-06-13 16:38:30|40897.2|40857.2|40896.1|40856.1|40897.2|40857.2|40896.1|40856.1|3
1655138320000|2022-06-13 16:38:40|40897.2|40857.2|40892.2|40852.2|40897.2|40857.2|40887.2|40847.2|7
1655138330000|2022-06-13 16:38:50|40891.1|40851.1|40887.2|40847.2|40892.2|40852.2|40887.2|40847.2|6
1655138340000|2022-06-13 16:39:00|40886.1|40846.1|40877.2|40837.2|40886.1|40846.1|40877.2|40837.2|7
1655138350000|2022-06-13 16:39:10|40881.1|40841.1|40861.1|40821.1|40881.1|40841.1|40857.2|40817.2|12
1655138360000|2022-06-13 16:39:20|40857.2|40817.2|40853.9|40813.9|40858.9|40818.9|40848.9|40808.9|22
1655138370000|2022-06-13 16:39:30|40858.9|40818.9|40878.9|40838.9|40878.9|40838.9|40858.9|40818.9|6
1655138380000|2022-06-13 16:39:40|||||||||4
1655138390000|2022-06-13 16:39:50|40882.9|40842.9|40888.9|40848.9|40888.9|40848.9|40882.9|40842.9|11
1655138400000|2022-06-13 16:40:00|40885|40845|40908.9|40868.9|40915|40875|40883.9|40843.9|24
1655138410000|2022-06-13 16:40:10|40905|40865|40951.1|40911.1|40951.1|40911.1|40905|40865|19
1655138420000|2022-06-13 16:40:20|40961.1|40921.1|40926.1|40886.1|40961.1|40921.1|40921.1|40881.1|13
1655138430000|2022-06-13 16:40:30|40931.1|40891.1|40926.1|40886.1|40931.1|40891.1|40916.1|40876.1|4
1655138440000|2022-06-13 16:40:40|40923.9|40883.9|40930|40890|40930|40890|40920|40880|8
1655138450000|2022-06-13 16:40:50|40933.9|40893.9|40958.2|40918.2|40958.2|40918.2|40933.9|40893.9|11
1655138460000|2022-06-13 16:41:00|40956.1|40916.1|40936.1|40896.1|40956.1|40916.1|40936.1|40896.1|25
1655138470000|2022-06-13 16:41:10|40937.1|40897.1|40922.1|40882.1|40937.1|40897.1|40922.1|40882.1|4
1655138480000|2022-06-13 16:41:20|40926.1|40886.1|40905|40865|40926.1|40886.1|40905|40865|5
1655138490000|2022-06-13 16:41:30|40910|40870|40930|40890|40930|40890|40910|40870|9
1655138500000|2022-06-13 16:41:40|40933.9|40893.9|40925|40885|40943.9|40903.9|40925|40885|5
1655138510000|2022-06-13 16:41:50|40923.9|40883.9|40925|40885|40925|40885|40923.9|40883.9|3
1655138520000|2022-06-13 16:42:00|40923.9|40883.9|40913.9|40873.9|40923.9|40883.9|40913.9|40873.9|2
1655138530000|2022-06-13 16:42:10|40915|40875|40915|40875|40928.9|40888.9|40915|40875|12
1655138540000|2022-06-13 16:42:20|40918.9|40878.9|40923.9|40883.9|40923.9|40883.9|40918.9|40878.9|2
1655138550000|2022-06-13 16:42:30|40915|40875|40913.9|40873.9|40923.9|40883.9|40905|40865|17
1655138560000|2022-06-13 16:42:40|40912.8|40872.8|40913.9|40873.9|40913.9|40873.9|40908.9|40868.9|13
1655138570000|2022-06-13 16:42:50|40912.8|40872.8|40913.9|40873.9|40913.9|40873.9|40905|40865|8
1655138580000|2022-06-13 16:43:00|40910|40870|40913.9|40873.9|40913.9|40873.9|40908.9|40868.9|6
1655138590000|2022-06-13 16:43:10|40912.8|40872.8|40908.9|40868.9|40912.8|40872.8|40908.9|40868.9|3
1655138600000|2022-06-13 16:43:20|40923.9|40883.9|40923.9|40883.9|40925|40885|40923.9|40883.9|8
1655138610000|2022-06-13 16:43:30|40925|40885|40940|40900|40943.9|40903.9|40925|40885|7
1655138620000|2022-06-13 16:43:40|40936|40896|40935|40895|40940|40900|40935|40895|4
1655138630000|2022-06-13 16:43:50|40938.9|40898.9|40943.9|40903.9|40948.9|40908.9|40938.9|40898.9|6
1655138640000|2022-06-13 16:44:00|40935|40895|40923.9|40883.9|40943.9|40903.9|40923.9|40883.9|3
1655138650000|2022-06-13 16:44:10|40918.9|40878.9|40913.9|40873.9|40918.9|40878.9|40910|40870|4
1655138660000|2022-06-13 16:44:20|40910|40870|40898.9|40858.9|40913.9|40873.9|40898.9|40858.9|6
1655138670000|2022-06-13 16:44:30|40897.8|40857.8|40893.9|40853.9|40897.8|40857.8|40888.9|40848.9|4
1655138680000|2022-06-13 16:44:40|40892.8|40852.8|40888.9|40848.9|40893.9|40853.9|40888.9|40848.9|5
1655138690000|2022-06-13 16:44:50|40892.8|40852.8|40893.9|40853.9|40897.8|40857.8|40892.8|40852.8|7
1655138700000|2022-06-13 16:45:00|||||||||11
1655138710000|2022-06-13 16:45:10|40892.8|40852.8|40888.9|40848.9|40892.8|40852.8|40888.9|40848.9|1
1655138720000|2022-06-13 16:45:20|40913.9|40873.9|40909.9|40869.9|40919.9|40879.9|40909.9|40869.9|6
1655138730000|2022-06-13 16:45:30|40913.9|40873.9|40919.9|40879.9|40926|40886|40909.9|40869.9|13
1655138740000|2022-06-13 16:45:40|40914.9|40874.9|40914.9|40874.9|40923.9|40883.9|40913.9|40873.9|8
1655138750000|2022-06-13 16:45:50|40924.9|40884.9|40924.9|40884.9|40926|40886|40921|40881|8
1655138760000|2022-06-13 16:46:00|40918.9|40878.9|40913.9|40873.9|40918.9|40878.9|40904.9|40864.9|9
1655138770000|2022-06-13 16:46:10|40914.9|40874.9|40908.9|40868.9|40914.9|40874.9|40908.9|40868.9|2
1655138780000|2022-06-13 16:46:20|40904.9|40864.9|40898.9|40858.9|40908.9|40868.9|40898.9|40858.9|11
1655138790000|2022-06-13 16:46:30|40904.9|40864.9|40908.9|40868.9|40918.9|40878.9|40904.9|40864.9|13
1655138800000|2022-06-13 16:46:40|40913.9|40873.9|40914.9|40874.9|40918.9|40878.9|40913.9|40873.9|5
1655138810000|2022-06-13 16:46:50|40918.9|40878.9|40928.9|40888.9|40928.9|40888.9|40914.9|40874.9|5
1655138820000|2022-06-13 16:47:00|40927.8|40887.8|40908.9|40868.9|40928.9|40888.9|40908.9|40868.9|10
1655138830000|2022-06-13 16:47:10|40917.8|40877.8|40912.8|40872.8|40918.9|40878.9|40912.8|40872.8|8
1655138840000|2022-06-13 16:47:20|40911.7|40871.7|40911.7|40871.7|40911.7|40871.7|40911.7|40871.7|15
1655138850000|2022-06-13 16:47:30|40912.8|40872.8|40911.7|40871.7|40912.8|40872.8|40907.8|40867.8|2
1655138860000|2022-06-13 16:47:40|40901.7|40861.7|40901.7|40861.7|40902.8|40862.8|40901.7|40861.7|5
1655138870000|2022-06-13 16:47:50|40896.7|40856.7|40906.7|40866.7|40906.7|40866.7|40896.7|40856.7|3
1655138880000|2022-06-13 16:48:00|40902.8|40862.8|40912.8|40872.8|40912.8|40872.8|40896.7|40856.7|19
1655138890000|2022-06-13 16:48:10|40908.8|40868.8|40908.8|40868.8|40912.8|40872.8|40908.8|40868.8|10
1655138900000|2022-06-13 16:48:20|40907.8|40867.8|40907.8|40867.8|40907.8|40867.8|40907.8|40867.8|5
1655138910000|2022-06-13 16:48:30|40908.8|40868.8|40912.8|40872.8|40912.8|40872.8|40907.8|40867.8|4
1655138920000|2022-06-13 16:48:40|40911.7|40871.7|40932.8|40892.8|40932.8|40892.8|40911.7|40871.7|10
1655138930000|2022-06-13 16:48:50|40931.7|40891.7|40931.7|40891.7|40932.8|40892.8|40931.7|40891.7|3
1655138940000|2022-06-13 16:49:00|40930.6|40890.6|40902.8|40862.8|40930.6|40890.6|40902.8|40862.8|5
1655138950000|2022-06-13 16:49:10|40901.7|40861.7|40902.8|40862.8|40902.8|40862.8|40901.7|40861.7|12
1655138960000|2022-06-13 16:49:20|40910.6|40870.6|40912.8|40872.8|40912.8|40872.8|40910.6|40870.6|9
1655138970000|2022-06-13 16:49:30|||||||||2
1655138980000|2022-06-13 16:49:40|40921.7|40881.7|40911.7|40871.7|40922.8|40882.8|40911.7|40871.7|14
1655138990000|2022-06-13 16:49:50|||||||||7
1655139000000|2022-06-13 16:50:00|40906.7|40866.7|40906.7|40866.7|40906.7|40866.7|40902.8|40862.8|2
1655139010000|2022-06-13 16:50:10|40911.7|40871.7|40931.7|40891.7|40931.7|40891.7|40911.7|40871.7|9
1655139020000|2022-06-13 16:50:20|40922.8|40882.8|40904.5|40864.5|40922.8|40882.8|40904.5|40864.5|25
1655139030000|2022-06-13 16:50:30|40892.8|40852.8|40906.7|40866.7|40911.7|40871.7|40892.8|40852.8|17
1655139040000|2022-06-13 16:50:40|40911.7|40871.7|40922.7|40882.7|40922.7|40882.7|40906.7|40866.7|28
1655139050000|2022-06-13 16:50:50|||||||||5
1655139060000|2022-06-13 16:51:00|40906.7|40866.7|40901.7|40861.7|40906.7|40866.7|40896.7|40856.7|18
1655139070000|2022-06-13 16:51:10|40896.7|40856.7|40901.7|40861.7|40901.7|40861.7|40896.7|40856.7|9
1655139080000|2022-06-13 16:51:20|40902.7|40862.7|40901.7|40861.7|40906.7|40866.7|40901.7|40861.7|12
1655139090000|2022-06-13 16:51:30|||||||||11
1655139100000|2022-06-13 16:51:40|40902.7|40862.7|40901.7|40861.7|40906.7|40866.7|40901.7|40861.7|4
1655139110000|2022-06-13 16:51:50|40912.7|40872.7|40921.7|40881.7|40926.7|40886.7|40912.7|40872.7|15
1655139120000|2022-06-13 16:52:00|40922.7|40882.7|40912.7|40872.7|40922.7|40882.7|40912.7|40872.7|3
1655139130000|2022-06-13 16:52:10|40916.7|40876.7|40932.7|40892.7|40932.7|40892.7|40912.7|40872.7|12
1655139140000|2022-06-13 16:52:20|40931.7|40891.7|40927.7|40887.7|40932.7|40892.7|40922.7|40882.7|14
1655139150000|2022-06-13 16:52:30|40931.7|40891.7|40927.7|40887.7|40933.8|40893.8|40921.7|40881.7|11
1655139160000|2022-06-13 16:52:40|40931.7|40891.7|40933.8|40893.8|40937.7|40897.7|40926.7|40886.7|3
1655139170000|2022-06-13 16:52:50|40937.7|40897.7|40942.7|40902.7|40942.7|40902.7|40937.7|40897.7|7
1655139180000|2022-06-13 16:53:00|40941.7|40901.7|40941.7|40901.7|40946.7|40906.7|40941.7|40901.7|2
1655139190000|2022-06-13 16:53:10|40922.7|40882.7|40931.7|40891.7|40931.7|40891.7|40922.7|40882.7|5
1655139200000|2022-06-13 16:53:20|40930.6|40890.6|40921.7|40881.7|40930.6|40890.6|40921.7|40881.7|5
1655139210000|2022-06-13 16:53:30|40921.6|40881.6|40917.7|40877.7|40921.6|40881.6|40911.6|40871.6|21
1655139220000|2022-06-13 16:53:40|40921.6|40881.6|40912.7|40872.7|40921.6|40881.6|40911.6|40871.6|4
1655139230000|2022-06-13 16:53:50|40911.6|40871.6|40906.6|40866.6|40911.6|40871.6|40896.6|40856.6|23
1655139240000|2022-06-13 16:54:00|40902.7|40862.7|40892.7|40852.7|40906.6|40866.6|40892.7|40852.7|12
1655139250000|2022-06-13 16:54:10|40876.6|40836.6|40892.7|40852.7|40892.7|40852.7|40876.6|40836.6|33
1655139260000|2022-06-13 16:54:20|40891.6|40851.6|40902.7|40862.7|40907.7|40867.7|40891.6|40851.6|9
1655139270000|2022-06-13 16:54:30|40892.7|40852.7|40892.7|40852.7|40897.7|40857.7|40888.8|40848.8|9
1655139280000|2022-06-13 16:54:40|40888.8|40848.8|40902|40862|40908.8|40868.8|40888.8|40848.8|14
1655139290000|2022-06-13 16:54:50|40903|40863|40894.8|40854.8|40904.8|40864.8|40887|40847|3
1655139300000|2022-06-13 16:55:00|40890.9|40850.9|40873.8|40833.8|40890.9|40850.9|40873.8|40833.8|4
1655139310000|2022-06-13 16:55:10|40874.8|40834.8|40871.6|40831.6|40874.8|40834.8|40871.6|40831.6|5
1655139320000|2022-06-13 16:55:20|40872.7|40832.7|40866.6|40826.6|40872.7|40832.7|40866.6|40826.6|15
1655139330000|2022-06-13 16:55:30|40874.5|40834.5|40882.4|40842.4|40887.4|40847.4|40874.5|40834.5|24
1655139340000|2022-06-13 16:55:40|40892.4|40852.4|40874.5|40834.5|40892.4|40852.4|40874.5|40834.5|16
1655139350000|2022-06-13 16:55:50|40891.3|40851.3|40891.3|40851.3|40891.3|40851.3|40891.3|40851.3|15
1655139360000|2022-06-13 16:56:00|40892.3|40852.3|40895.2|40855.2|40895.2|40855.2|40892.3|40852.3|13
1655139370000|2022-06-13 16:56:10|40891.3|40851.3|40900.2|40860.2|40900.2|40860.2|40886.3|40846.3|36
1655139380000|2022-06-13 16:56:20|40899.1|40859.1|40886.3|40846.3|40899.1|40859.1|40886.3|40846.3|3
1655139390000|2022-06-13 16:56:30|40908.1|40868.1|40895.2|40855.2|40910.2|40870.2|40895.2|40855.2|17
1655139400000|2022-06-13 16:56:40|40894.1|40854.1|40890.2|40850.2|40895.2|40855.2|40886.3|40846.3|6
1655139410000|2022-06-13 16:56:50|40894.1|40854.1|40890.2|40850.2|40896.3|40856.3|40890.2|40850.2|9
1655139420000|2022-06-13 16:57:00|40886.3|40846.3|40880.2|40840.2|40886.3|40846.3|40866.3|40826.3|39
1655139430000|2022-06-13 16:57:10|40876.3|40836.3|40885.2|40845.2|40885.2|40845.2|40876.3|40836.3|3
1655139440000|2022-06-13 16:57:20|40886.3|40846.3|40870.2|40830.2|40890.2|40850.2|40870.2|40830.2|8
1655139450000|2022-06-13 16:57:30|40862.3|40822.3|40873.4|40833.4|40878.4|40838.4|40862.3|40822.3|33
1655139460000|2022-06-13 16:57:40|40877.3|40837.3|40877.3|40837.3|40878.4|40838.4|40873.4|40833.4|4
1655139470000|2022-06-13 16:57:50|||||||||2
1655139480000|2022-06-13 16:58:00|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|40877.3|40837.3|13
1655139490000|2022-06-13 16:58:10|40877.3|40837.3|40876.3|40836.3|40877.3|40837.3|40873.4|40833.4|5
1655139500000|2022-06-13 16:58:20|40877.3|40837.3|40878.4|40838.4|40878.4|40838.4|40877.3|40837.3|5
1655139510000|2022-06-13 16:58:30|40877.3|40837.3|40876.6|40836.6|40877.3|40837.3|40871.6|40831.6|12
1655139520000|2022-06-13 16:58:40|40881.6|40841.6|40881.6|40841.6|40881.6|40841.6|40881.6|40841.6|5
1655139530000|2022-06-13 16:58:50|40880.5|40840.5|40872.7|40832.7|40881.6|40841.6|40872.7|40832.7|2
1655139540000|2022-06-13 16:59:00|40871.6|40831.6|40871.6|40831.6|40872.7|40832.7|40868.7|40828.7|4
1655139550000|2022-06-13 16:59:10|40866.6|40826.6|40862.7|40822.7|40866.6|40826.6|40856.6|40816.6|5
1655139560000|2022-06-13 16:59:20|40861.6|40821.6|40872.7|40832.7|40872.7|40832.7|40857.7|40817.7|7
1655139570000|2022-06-13 16:59:30|40868.7|40828.7|40867.7|40827.7|40871.6|40831.6|40862.7|40822.7|4
1655139580000|2022-06-13 16:59:40|40863.7|40823.7|40846.6|40806.6|40867.7|40827.7|40842.6|40802.6|8
1655139590000|2022-06-13 16:59:50|40851.6|40811.6|40851.6|40811.6|40851.6|40811.6|40851.6|40811.6|4
1655139600000|2022-06-13 17:00:00|40847.6|40807.6|40846.6|40806.6|40856.6|40816.6|40842.6|40802.6|7
1655139610000|2022-06-13 17:00:10|40852.6|40812.6|40863.7|40823.7|40863.7|40823.7|40852.6|40812.6|15
1655139620000|2022-06-13 17:00:20|40862.6|40822.6|40857.6|40817.6|40862.6|40822.6|40857.6|40817.6|7
1655139630000|2022-06-13 17:00:30|40853.7|40813.7|40853.7|40813.7|40857.6|40817.6|40852.6|40812.6|3
1655139640000|2022-06-13 17:00:40|40857.6|40817.6|40857.6|40817.6|40861.6|40821.6|40852.6|40812.6|4
1655139650000|2022-06-13 17:00:50|40853.7|40813.7|40843.7|40803.7|40854.8|40814.8|40843.7|40803.7|10
1655139660000|2022-06-13 17:01:00|40848.7|40808.7|40844.8|40804.8|40848.7|40808.7|40838.7|40798.7|3
1655139670000|2022-06-13 17:01:10|40848.7|40808.7|40843.7|40803.7|40848.7|40808.7|40843.7|40803.7|3
1655139680000|2022-06-13 17:01:20|40844.8|40804.8|40843.7|40803.7|40853.7|40813.7|40843.7|40803.7|8
1655139690000|2022-06-13 17:01:30|40842.6|40802.6|40843.7|40803.7|40844.8|40804.8|40838.7|40798.7|9
1655139700000|2022-06-13 17:01:40|40842.6|40802.6|40844.8|40804.8|40848.7|40808.7|40842.6|40802.6|3
1655139710000|2022-06-13 17:01:50|40843.7|40803.7|40852.6|40812.6|40852.6|40812.6|40842.6|40802.6|5
1655139720000|2022-06-13 17:02:00|40848.7|40808.7|40844.8|40804.8|40848.7|40808.7|40843.7|40803.7|2
1655139730000|2022-06-13 17:02:10|40853.7|40813.7|40849.8|40809.8|40853.7|40813.7|40845.8|40805.8|5
1655139740000|2022-06-13 17:02:20|40853.7|40813.7|40853.7|40813.7|40864.8|40824.8|40849.8|40809.8|14
1655139750000|2022-06-13 17:02:30|40852.6|40812.6|40853.7|40813.7|40853.7|40813.7|40852.6|40812.6|2
1655139760000|2022-06-13 17:02:40|40852.6|40812.6|40852.6|40812.6|40852.6|40812.6|40852.6|40812.6|1
1655139770000|2022-06-13 17:02:50|40843.7|40803.7|40843.7|40803.7|40847.6|40807.6|40842.6|40802.6|6
1655139780000|2022-06-13 17:03:00|40847.6|40807.6|40847.6|40807.6|40847.6|40807.6|40847.6|40807.6|3
1655139790000|2022-06-13 17:03:10|40852.6|40812.6|40861.5|40821.5|40862.6|40822.6|40847.6|40807.6|7
1655139800000|2022-06-13 17:03:20|40862.6|40822.6|40852.6|40812.6|40862.6|40822.6|40852.6|40812.6|6
1655139810000|2022-06-13 17:03:30|40846.5|40806.5|40846.5|40806.5|40851.5|40811.5|40842.6|40802.6|21
1655139820000|2022-06-13 17:03:40|40842.6|40802.6|40846.5|40806.5|40846.5|40806.5|40842.6|40802.6|0
1655139830000|2022-06-13 17:03:50|40851.5|40811.5|40856.5|40816.5|40856.5|40816.5|40851.5|40811.5|8
1655139840000|2022-06-13 17:04:00|40861.5|40821.5|40856.5|40816.5|40862.6|40822.6|40856.5|40816.5|13
1655139850000|2022-06-13 17:04:10|||||||||4
1655139860000|2022-06-13 17:04:20|40846.5|40806.5|40846.5|40806.5|40855.5|40815.5|40846.5|40806.5|42
1655139870000|2022-06-13 17:04:30|||||||||6
1655139880000|2022-06-13 17:04:40|||||||||6
1655139890000|2022-06-13 17:04:50|40850.5|40810.5|40861.5|40821.5|40862.6|40822.6|40850.5|40810.5|18
1655139900000|2022-06-13 17:05:00|40860.5|40820.5|40855.5|40815.5|40860.5|40820.5|40855.5|40815.5|6
1655139910000|2022-06-13 17:05:10|40851.5|40811.5|40851.5|40811.5|40851.5|40811.5|40851.5|40811.5|1
1655139920000|2022-06-13 17:05:20|40852.6|40812.6|40846.5|40806.5|40852.6|40812.6|40846.5|40806.5|9
1655139930000|2022-06-13 17:05:30|40872.6|40832.6|40867.6|40827.6|40872.6|40832.6|40862.6|40822.6|5
1655139940000|2022-06-13 17:05:40|40866.5|40826.5|40871.5|40831.5|40871.5|40831.5|40862.6|40822.6|3
1655139950000|2022-06-13 17:05:50|40862.6|40822.6|40857.6|40817.6|40862.6|40822.6|40857.6|40817.6|6
1655139960000|2022-06-13 17:06:00|40852.6|40812.6|40851.5|40811.5|40852.6|40812.6|40851.5|40811.5|3
1655139970000|2022-06-13 17:06:10|||||||||2
1655139980000|2022-06-13 17:06:20|||||||||2
1655139990000|2022-06-13 17:06:30|40850.4|40810.4|40846.5|40806.5|40851.5|40811.5|40846.5|40806.5|8
1655140000000|2022-06-13 17:06:40|40862.6|40822.6|40862.6|40822.6|40866.5|40826.5|40862.6|40822.6|7
1655140010000|2022-06-13 17:06:50|40866.5|40826.5|40861.5|40821.5|40866.5|40826.5|40861.5|40821.5|2
1655140020000|2022-06-13 17:07:00|40856.5|40816.5|40861.5|40821.5|40866.5|40826.5|40856.5|40816.5|4
1655140030000|2022-06-13 17:07:10|40856.5|40816.5|40856.5|40816.5|40856.5|40816.5|40856.5|40816.5|8
1655140040000|2022-06-13 17:07:20|40860.4|40820.4|40846.5|40806.5|40866.5|40826.5|40846.5|40806.5|9
1655140050000|2022-06-13 17:07:30|40851.5|40811.5|40846.5|40806.5|40851.5|40811.5|40846.5|40806.5|2
1655140060000|2022-06-13 17:07:40|40842.6|40802.6|40851.5|40811.5|40851.5|40811.5|40842.6|40802.6|10
1655140070000|2022-06-13 17:07:50|||||||||3
1655140080000|2022-06-13 17:08:00|40846.5|40806.5|40850.4|40810.4|40850.4|40810.4|40846.5|40806.5|1
1655140090000|2022-06-13 17:08:10|||||||||3
1655140100000|2022-06-13 17:08:20|40855.4|40815.4|40850.4|40810.4|40860.4|40820.4|40850.4|40810.4|4
1655140110000|2022-06-13 17:08:30|40856.5|40816.5|40882.5|40842.5|40882.5|40842.5|40853.6|40813.6|17
1655140120000|2022-06-13 17:08:40|40878.6|40838.6|40899.7|40859.7|40899.7|40859.7|40873.6|40833.6|12
1655140130000|2022-06-13 17:08:50|40895.8|40855.8|40899.7|40859.7|40899.7|40859.7|40894.7|40854.7|0
1655140140000|2022-06-13 17:09:00|40898.6|40858.6|40886.8|40846.8|40898.6|40858.6|40876.8|40836.8|6
1655140150000|2022-06-13 17:09:10|40876.1|40836.1|40913.2|40873.2|40914.3|40874.3|40876.1|40836.1|17
1655140160000|2022-06-13 17:09:20|40902.2|40862.2|40889.3|40849.3|40902.2|40862.2|40889.3|40849.3|3
1655140170000|2022-06-13 17:09:30|40893.2|40853.2|40883.2|40843.2|40893.2|40853.2|40883.2|40843.2|4
1655140180000|2022-06-13 17:09:40|||||||||1
1655140190000|2022-06-13 17:09:50|40879.3|40839.3|40878.2|40838.2|40882.1|40842.1|40874.3|40834.3|4
1655140200000|2022-06-13 17:10:00|40882.1|40842.1|40872.1|40832.1|40882.1|40842.1|40863.2|40823.2|5
1655140210000|2022-06-13 17:10:10|||||||||2
1655140220000|2022-06-13 17:10:20|40867.1|40827.1|40860|40820|40871.1|40831.1|40860|40820|20
1655140230000|2022-06-13 17:10:30|40851.1|40811.1|40845|40805|40851.1|40811.1|40838.9|40798.9|22
1655140240000|2022-06-13 17:10:40|40841.1|40801.1|40835|40795|40845|40805|40831.1|40791.1|8
1655140250000|2022-06-13 17:10:50|40830|40790|40861.1|40821.1|40866.1|40826.1|40830|40790|14
1655140260000|2022-06-13 17:11:00|40856.1|40816.1|40860|40820|40860|40820|40851.1|40811.1|3
1655140270000|2022-06-13 17:11:10|||||||||1
1655140280000|2022-06-13 17:11:20|40856.1|40816.1|40860|40820|40860|40820|40856.1|40816.1|7
1655140290000|2022-06-13 17:11:30|40856.1|40816.1|40838.9|40798.9|40856.1|40816.1|40838.9|40798.9|12
1655140300000|2022-06-13 17:11:40|40833.9|40793.9|40843.9|40803.9|40848.9|40808.9|40833.9|40793.9|5
1655140310000|2022-06-13 17:11:50|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|1
1655140320000|2022-06-13 17:12:00|40837.9|40797.9|40827.9|40787.9|40837.9|40797.9|40826.8|40786.8|8
1655140330000|2022-06-13 17:12:10|40828.9|40788.9|40822.8|40782.8|40828.9|40788.9|40822.8|40782.8|13
1655140340000|2022-06-13 17:12:20|40835.7|40795.7|40824.6|40784.6|40835.7|40795.7|40823.6|40783.6|9
1655140350000|2022-06-13 17:12:30|40823.6|40783.6|40823.6|40783.6|40824.6|40784.6|40819.6|40779.6|4
1655140360000|2022-06-13 17:12:40|40817.5|40777.5|40811.4|40771.4|40817.5|40777.5|40811.4|40771.4|6
1655140370000|2022-06-13 17:12:50|40831.4|40791.4|40832.5|40792.5|40836.4|40796.4|40830.4|40790.4|10
1655140380000|2022-06-13 17:13:00|40831.4|40791.4|40835.4|40795.4|40840.4|40800.4|40830.4|40790.4|4
1655140390000|2022-06-13 17:13:10|40836.4|40796.4|40835.4|40795.4|40840.4|40800.4|40835.4|40795.4|2
1655140400000|2022-06-13 17:13:20|40831.4|40791.4|40835.4|40795.4|40838.2|40798.2|40830.4|40790.4|10
1655140410000|2022-06-13 17:13:30|40834.3|40794.3|40839.3|40799.3|40839.3|40799.3|40834.3|40794.3|0
1655140420000|2022-06-13 17:13:40|40840.4|40800.4|40839.3|40799.3|40840.4|40800.4|40839.3|40799.3|3
1655140430000|2022-06-13 17:13:50|40838.2|40798.2|40836.1|40796.1|40838.2|40798.2|40826.1|40786.1|26
1655140440000|2022-06-13 17:14:00|40816.1|40776.1|40799.3|40759.3|40821.1|40781.1|40799.3|40759.3|58
1655140450000|2022-06-13 17:14:10|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|21
1655140460000|2022-06-13 17:14:20|40807.1|40767.1|40806.1|40766.1|40813.2|40773.2|40802.1|40762.1|14
1655140470000|2022-06-13 17:14:30|40801.1|40761.1|40815|40775|40821.1|40781.1|40801.1|40761.1|66
1655140480000|2022-06-13 17:14:40|40818.9|40778.9|40816.1|40776.1|40825|40785|40815|40775|7
1655140490000|2022-06-13 17:14:50|40821.1|40781.1|40822.1|40782.1|40828.2|40788.2|40821.1|40781.1|10
1655140500000|2022-06-13 17:15:00|40823.2|40783.2|40811.1|40771.1|40823.2|40783.2|40808.2|40768.2|23
1655140510000|2022-06-13 17:15:10|40807.1|40767.1|40817.1|40777.1|40822.1|40782.1|40800|40760|22
1655140520000|2022-06-13 17:15:20|40818.2|40778.2|40816.1|40776.1|40818.2|40778.2|40807.1|40767.1|21
1655140530000|2022-06-13 17:15:30|40811.1|40771.1|40810|40770|40816.1|40776.1|40806.1|40766.1|3
1655140540000|2022-06-13 17:15:40|40806.1|40766.1|40815|40775|40816.1|40776.1|40806.1|40766.1|6
1655140550000|2022-06-13 17:15:50|40816.1|40776.1|40821.1|40781.1|40825|40785|40816.1|40776.1|2
1655140560000|2022-06-13 17:16:00|40820|40780|40825|40785|40825|40785|40816.1|40776.1|4
1655140570000|2022-06-13 17:16:10|40826.1|40786.1|40815|40775|40826.1|40786.1|40815|40775|6
1655140580000|2022-06-13 17:16:20|||||||||1
1655140590000|2022-06-13 17:16:30|40822.9|40782.9|40818.9|40778.9|40823.9|40783.9|40818.9|40778.9|6
1655140600000|2022-06-13 17:16:40|40822.9|40782.9|40825|40785|40825|40785|40822.9|40782.9|8
1655140610000|2022-06-13 17:16:50|40833.9|40793.9|40832.8|40792.8|40833.9|40793.9|40832.8|40792.8|2
1655140620000|2022-06-13 17:17:00|40823.9|40783.9|40823.9|40783.9|40823.9|40783.9|40822.8|40782.8|2
1655140630000|2022-06-13 17:17:10|40822.8|40782.8|40823.9|40783.9|40823.9|40783.9|40822.8|40782.8|2
1655140640000|2022-06-13 17:17:20|40827.8|40787.8|40830|40790|40830|40790|40827.8|40787.8|12
1655140650000|2022-06-13 17:17:30|40833.9|40793.9|40833.9|40793.9|40833.9|40793.9|40833.9|40793.9|14
1655140660000|2022-06-13 17:17:40|||||||||6
1655140670000|2022-06-13 17:17:50|40830|40790|40830|40790|40830|40790|40830|40790|11
1655140680000|2022-06-13 17:18:00|40826|40786|40852.8|40812.8|40852.8|40812.8|40826|40786|13
1655140690000|2022-06-13 17:18:10|40853.9|40813.9|40843.9|40803.9|40853.9|40813.9|40838.9|40798.9|2
1655140700000|2022-06-13 17:18:20|40835|40795|40840|40800|40840|40800|40835|40795|2
1655140710000|2022-06-13 17:18:30|40843.9|40803.9|40838.9|40798.9|40848.9|40808.9|40838.9|40798.9|15
1655140720000|2022-06-13 17:18:40|40833.9|40793.9|40833.9|40793.9|40833.9|40793.9|40833.9|40793.9|6
1655140730000|2022-06-13 17:18:50|||||||||1
1655140740000|2022-06-13 17:19:00|40823.9|40783.9|40823.9|40783.9|40823.9|40783.9|40823.9|40783.9|31
1655140750000|2022-06-13 17:19:10|||||||||1
1655140760000|2022-06-13 17:19:20|40825|40785|40820|40780|40825|40785|40820|40780|3
1655140770000|2022-06-13 17:19:30|40813.9|40773.9|40813.9|40773.9|40813.9|40773.9|40813.9|40773.9|6
1655140780000|2022-06-13 17:19:40|||||||||6
1655140790000|2022-06-13 17:19:50|40803.9|40763.9|40803.9|40763.9|40803.9|40763.9|40803.9|40763.9|7
1655140800000|2022-06-13 17:20:00|40807.8|40767.8|40807.8|40767.8|40807.8|40767.8|40803.9|40763.9|17
1655140810000|2022-06-13 17:20:10|40803.9|40763.9|40803.9|40763.9|40803.9|40763.9|40803.9|40763.9|4
1655140820000|2022-06-13 17:20:20|40807.8|40767.8|40803.9|40763.9|40807.8|40767.8|40803.9|40763.9|3
1655140830000|2022-06-13 17:20:30|40797.8|40757.8|40799.6|40759.6|40801.7|40761.7|40791.7|40751.7|104
1655140840000|2022-06-13 17:20:40|40803.5|40763.5|40808.5|40768.5|40808.5|40768.5|40803.5|40763.5|18
1655140850000|2022-06-13 17:20:50|40804.6|40764.6|40809.6|40769.6|40813.5|40773.5|40799.6|40759.6|50
1655140860000|2022-06-13 17:21:00|40808.5|40768.5|40803.5|40763.5|40809.6|40769.6|40799.6|40759.6|16
1655140870000|2022-06-13 17:21:10|40807.5|40767.5|40815.7|40775.7|40815.7|40775.7|40807.5|40767.5|13
1655140880000|2022-06-13 17:21:20|40809.6|40769.6|40810.7|40770.7|40814.6|40774.6|40809.6|40769.6|11
1655140890000|2022-06-13 17:21:30|40809.6|40769.6|40799.6|40759.6|40809.6|40769.6|40799.6|40759.6|4
1655140900000|2022-06-13 17:21:40|||||||||3
1655140910000|2022-06-13 17:21:50|40804.6|40764.6|40799.6|40759.6|40808.5|40768.5|40799.6|40759.6|18
1655140920000|2022-06-13 17:22:00|||||||||3
1655140930000|2022-06-13 17:22:10|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|48
1655140940000|2022-06-13 17:22:20|40785.7|40745.7|40784.6|40744.6|40789.6|40749.6|40758.5|40718.5|46
1655140960000|2022-06-13 17:22:40|40783.5|40743.5|40791.7|40751.7|40791.7|40751.7|40779.6|40739.6|10
1655140970000|2022-06-13 17:22:50|40796.7|40756.7|40796.7|40756.7|40800.7|40760.7|40792.8|40752.8|6
1655140980000|2022-06-13 17:23:00|40801.7|40761.7|40791.7|40751.7|40801.7|40761.7|40791.7|40751.7|2
1655140990000|2022-06-13 17:23:10|40779.9|40739.9|40794.9|40754.9|40796|40756|40779.9|40739.9|7
1655141000000|2022-06-13 17:23:20|40796|40756|40788.1|40748.1|40796|40756|40759.9|40719.9|21
1655141010000|2022-06-13 17:23:30|40797|40757|40787|40747|40798.1|40758.1|40787|40747|5
1655141020000|2022-06-13 17:23:40|40779.2|40739.2|40793.1|40753.1|40798.1|40758.1|40778.1|40738.1|8
1655141030000|2022-06-13 17:23:50|40794.2|40754.2|40788.1|40748.1|40794.2|40754.2|40788.1|40748.1|0
1655141040000|2022-06-13 17:24:00|40787|40747|40799.2|40759.2|40800.2|40760.2|40784.2|40744.2|19
1655141050000|2022-06-13 17:24:10|40800.2|40760.2|40811.3|40771.3|40817.4|40777.4|40800.2|40760.2|19
1655141060000|2022-06-13 17:24:20|40812.4|40772.4|40796.3|40756.3|40812.4|40772.4|40787.4|40747.4|18
1655141070000|2022-06-13 17:24:30|40799.2|40759.2|40789.2|40749.2|40799.2|40759.2|40786.3|40746.3|26
1655141080000|2022-06-13 17:24:40|||||||||2
1655141090000|2022-06-13 17:24:50|40790.2|40750.2|40798.1|40758.1|40798.1|40758.1|40789.2|40749.2|8
1655141100000|2022-06-13 17:25:00|40797|40757|40784.2|40744.2|40797|40757|40784.2|40744.2|4
1655141110000|2022-06-13 17:25:10|||||||||6
1655141120000|2022-06-13 17:25:20|||||||||1
1655141130000|2022-06-13 17:25:30|||||||||2
1655141140000|2022-06-13 17:25:40|||||||||6
1655141150000|2022-06-13 17:25:50|40769.2|40729.2|40769.2|40729.2|40769.2|40729.2|40769.2|40729.2|5
1655141160000|2022-06-13 17:26:00|40781|40741|40780.2|40740.2|40784.2|40744.2|40779.2|40739.2|13
1655141170000|2022-06-13 17:26:10|40784.2|40744.2|40779.2|40739.2|40784.2|40744.2|40779.2|40739.2|5
1655141180000|2022-06-13 17:26:20|40778.1|40738.1|40769.2|40729.2|40778.1|40738.1|40769.2|40729.2|5
1655141190000|2022-06-13 17:26:30|40769.1|40729.1|40769.1|40729.1|40779.1|40739.1|40764.1|40724.1|6
1655141200000|2022-06-13 17:26:40|40774.1|40734.1|40769.1|40729.1|40774.1|40734.1|40765.2|40725.2|8
1655141210000|2022-06-13 17:26:50|40774.1|40734.1|40766.3|40726.3|40774.1|40734.1|40766.3|40726.3|9
1655141220000|2022-06-13 17:27:00|40778.4|40738.4|40773.4|40733.4|40778.4|40738.4|40768.4|40728.4|10
1655141230000|2022-06-13 17:27:10|40774.5|40734.5|40765.2|40725.2|40774.5|40734.5|40765.2|40725.2|58
1655141240000|2022-06-13 17:27:20|40766.3|40726.3|40766.3|40726.3|40766.3|40726.3|40766.3|40726.3|3
1655141250000|2022-06-13 17:27:30|40774.1|40734.1|40789.1|40749.1|40789.1|40749.1|40774.1|40734.1|11
1655141260000|2022-06-13 17:27:40|40790.2|40750.2|40789.1|40749.1|40790.2|40750.2|40789.1|40749.1|1
1655141270000|2022-06-13 17:27:50|40784.1|40744.1|40790.2|40750.2|40790.2|40750.2|40784.1|40744.1|8
1655141280000|2022-06-13 17:28:00|40789.1|40749.1|40790.2|40750.2|40794.1|40754.1|40789.1|40749.1|4
1655141290000|2022-06-13 17:28:10|40789.1|40749.1|40800.2|40760.2|40800.2|40760.2|40789.1|40749.1|20
1655141300000|2022-06-13 17:28:20|40799.1|40759.1|40800.2|40760.2|40800.2|40760.2|40799.1|40759.1|0
1655141310000|2022-06-13 17:28:30|40799.1|40759.1|40809.1|40769.1|40810.2|40770.2|40799.1|40759.1|29
1655141320000|2022-06-13 17:28:40|||||||||1
1655141330000|2022-06-13 17:28:50|40810.2|40770.2|40789.1|40749.1|40814.1|40774.1|40788.1|40748.1|10
1655141340000|2022-06-13 17:29:00|40785.2|40745.2|40784.1|40744.1|40789.1|40749.1|40784.1|40744.1|3
1655141350000|2022-06-13 17:29:10|40790.2|40750.2|40790.2|40750.2|40790.2|40750.2|40789.1|40749.1|3
1655141360000|2022-06-13 17:29:20|40789.1|40749.1|40789.1|40749.1|40790.2|40750.2|40789.1|40749.1|6
1655141380000|2022-06-13 17:29:40|||||||||3
1655141390000|2022-06-13 17:29:50|||||||||7
1655141400000|2022-06-13 17:30:00|40799.1|40759.1|40799.1|40759.1|40799.1|40759.1|40799.1|40759.1|3
1655141410000|2022-06-13 17:30:10|40798|40758|40787|40747|40798|40758|40783|40743|5
1655141420000|2022-06-13 17:30:20|40788|40748|40789.1|40749.1|40797|40757|40788|40748|4
1655141430000|2022-06-13 17:30:30|40793|40753|40793|40753|40793|40753|40792|40752|1
1655141440000|2022-06-13 17:30:40|40797|40757|40797|40757|40797|40757|40797|40757|4
1655141450000|2022-06-13 17:30:50|||||||||7
1655141460000|2022-06-13 17:31:00|40798|40758|40802|40762|40808|40768|40795.9|40755.9|114
1655141470000|2022-06-13 17:31:10|40798|40758|40799.1|40759.1|40799.1|40759.1|40798|40758|3
1655141480000|2022-06-13 17:31:20|40798|40758|40799.1|40759.1|40799.1|40759.1|40798|40758|1
1655141490000|2022-06-13 17:31:30|40804.1|40764.1|40808|40768|40808|40768|40804.1|40764.1|1
1655141500000|2022-06-13 17:31:40|40818|40778|40809.1|40769.1|40818|40778|40809.1|40769.1|3
1655141510000|2022-06-13 17:31:50|40810.2|40770.2|40809.1|40769.1|40810.2|40770.2|40809.1|40769.1|6
1655141520000|2022-06-13 17:32:00|40814.1|40774.1|40809.1|40769.1|40814.1|40774.1|40809.1|40769.1|1
1655141530000|2022-06-13 17:32:10|40813|40773|40813|40773|40813|40773|40813|40773|1
1655141540000|2022-06-13 17:32:20|40818|40778|40812|40772|40818|40778|40807|40767|6
1655141550000|2022-06-13 17:32:30|40808|40768|40806.9|40766.9|40817|40777|40806.9|40766.9|3
1655141560000|2022-06-13 17:32:40|40805.9|40765.9|40806.9|40766.9|40806.9|40766.9|40805.9|40765.9|7
1655141570000|2022-06-13 17:32:50|40808|40768|40806.9|40766.9|40808|40768|40806.9|40766.9|3
1655141580000|2022-06-13 17:33:00|40805.9|40765.9|40808|40768|40816.9|40776.9|40805.9|40765.9|6
1655141590000|2022-06-13 17:33:10|40806.9|40766.9|40818|40778|40818|40778|40806.9|40766.9|14
1655141600000|2022-06-13 17:33:20|40816.9|40776.9|40819.1|40779.1|40823|40783|40816.9|40776.9|5
1655141610000|2022-06-13 17:33:30|40820.1|40780.1|40826.2|40786.2|40826.2|40786.2|40819.1|40779.1|8
1655141620000|2022-06-13 17:33:40|40825.1|40785.1|40821.2|40781.2|40825.1|40785.1|40821.2|40781.2|1
1655141630000|2022-06-13 17:33:50|40820.1|40780.1|40820.1|40780.1|40821.2|40781.2|40810.1|40770.1|2
1655141640000|2022-06-13 17:34:00|40819.1|40779.1|40811.2|40771.2|40821.2|40781.2|40805.1|40765.1|12
1655141650000|2022-06-13 17:34:10|40810.1|40770.1|40815.1|40775.1|40820.1|40780.1|40810.1|40770.1|9
1655141660000|2022-06-13 17:34:20|40809.1|40769.1|40801.2|40761.2|40809.1|40769.1|40798|40758|9
1655141670000|2022-06-13 17:34:30|40809.1|40769.1|40813|40773|40813|40773|40808|40768|1
1655141680000|2022-06-13 17:34:40|40803|40763|40809.1|40769.1|40813|40773|40803|40763|5
1655141690000|2022-06-13 17:34:50|40813|40773|40814.1|40774.1|40819.1|40779.1|40813|40773|4
1655141700000|2022-06-13 17:35:00|40819.1|40779.1|40813|40773|40819.1|40779.1|40813|40773|3
1655141710000|2022-06-13 17:35:10|40811.9|40771.9|40810.9|40770.9|40811.9|40771.9|40806.9|40766.9|2
1655141720000|2022-06-13 17:35:20|40806.9|40766.9|40786.9|40746.9|40808|40768|40786.9|40746.9|15
1655141730000|2022-06-13 17:35:30|40790.9|40750.9|40790.8|40750.8|40790.9|40750.9|40790.8|40750.8|2
1655141740000|2022-06-13 17:35:40|40793|40753|40796.9|40756.9|40796.9|40756.9|40793|40753|1
1655141750000|2022-06-13 17:35:50|40795.8|40755.8|40790.8|40750.8|40796.9|40756.9|40785.8|40745.8|19
1655141760000|2022-06-13 17:36:00|40800.8|40760.8|40795.8|40755.8|40804.8|40764.8|40795.8|40755.8|7
1655141770000|2022-06-13 17:36:10|40804.8|40764.8|40796.9|40756.9|40805.8|40765.8|40796.9|40756.9|6
1655141780000|2022-06-13 17:36:20|40804.8|40764.8|40804.8|40764.8|40804.8|40764.8|40796.9|40756.9|2
1655141790000|2022-06-13 17:36:30|40805.8|40765.8|40800.8|40760.8|40806.9|40766.9|40795.8|40755.8|5
1655141800000|2022-06-13 17:36:40|40804.8|40764.8|40800.8|40760.8|40804.8|40764.8|40800.8|40760.8|2
1655141820000|2022-06-13 17:37:00|40804.8|40764.8|40794.8|40754.8|40804.8|40764.8|40794.8|40754.8|7
1655141830000|2022-06-13 17:37:10|40804.8|40764.8|40804.8|40764.8|40804.8|40764.8|40800.8|40760.8|4
1655141840000|2022-06-13 17:37:20|||||||||1
1655141850000|2022-06-13 17:37:30|40789.8|40749.8|40794.8|40754.8|40794.8|40754.8|40789.8|40749.8|24
1655141860000|2022-06-13 17:37:40|||||||||2
1655141870000|2022-06-13 17:37:50|40795.8|40755.8|40789.8|40749.8|40795.8|40755.8|40789.8|40749.8|1
1655141880000|2022-06-13 17:38:00|40785.8|40745.8|40785.8|40745.8|40786.9|40746.9|40780.8|40740.8|4
1655141890000|2022-06-13 17:38:10|40786.9|40746.9|40798|40758|40798|40758|40786.9|40746.9|12
1655141900000|2022-06-13 17:38:20|40796.9|40756.9|40799|40759|40799|40759|40796.9|40756.9|3
1655141910000|2022-06-13 17:38:30|40798|40758|40798|40758|40798|40758|40798|40758|1
1655141920000|2022-06-13 17:38:40|40797.9|40757.9|40807.9|40767.9|40807.9|40767.9|40797.9|40757.9|10
1655141930000|2022-06-13 17:38:50|40804|40764|40806.9|40766.9|40806.9|40766.9|40799|40759|2
1655141940000|2022-06-13 17:39:00|40807.9|40767.9|40802.9|40762.9|40816.9|40776.9|40801.9|40761.9|8
1655141950000|2022-06-13 17:39:10|40799|40759|40797.9|40757.9|40799|40759|40797.9|40757.9|1
1655141960000|2022-06-13 17:39:20|40790.1|40750.1|40796.9|40756.9|40796.9|40756.9|40787.9|40747.9|3
1655141970000|2022-06-13 17:39:30|40787.9|40747.9|40787.9|40747.9|40787.9|40747.9|40787.9|40747.9|4
1655141980000|2022-06-13 17:39:40|40786.9|40746.9|40791.9|40751.9|40791.9|40751.9|40786.9|40746.9|4
1655141990000|2022-06-13 17:39:50|40787.9|40747.9|40791.9|40751.9|40791.9|40751.9|40786.9|40746.9|4
1655142000000|2022-06-13 17:40:00|40787.9|40747.9|40791.9|40751.9|40796.9|40756.9|40786.9|40746.9|13
1655142010000|2022-06-13 17:40:10|40796.9|40756.9|40784.7|40744.7|40796.9|40756.9|40784.7|40744.7|7
1655142020000|2022-06-13 17:40:20|40779.7|40739.7|40784.7|40744.7|40784.7|40744.7|40779.7|40739.7|3
1655142030000|2022-06-13 17:40:30|||||||||1
1655142040000|2022-06-13 17:40:40|40775.8|40735.8|40775.8|40735.8|40779.7|40739.7|40775.8|40735.8|25
1655142050000|2022-06-13 17:40:50|||||||||2
1655142060000|2022-06-13 17:41:00|40769.7|40729.7|40774.7|40734.7|40774.7|40734.7|40769.7|40729.7|10
1655142070000|2022-06-13 17:41:10|40769.7|40729.7|40779.7|40739.7|40779.7|40739.7|40769.7|40729.7|8
1655142080000|2022-06-13 17:41:20|40774.7|40734.7|40774.7|40734.7|40774.7|40734.7|40773.7|40733.7|4
1655142090000|2022-06-13 17:41:30|40775.8|40735.8|40775.8|40735.8|40779.7|40739.7|40775.8|40735.8|3
1655142100000|2022-06-13 17:41:40|40769.7|40729.7|40784.7|40744.7|40784.7|40744.7|40769.7|40729.7|22
1655142110000|2022-06-13 17:41:50|40785.8|40745.8|40785.8|40745.8|40785.8|40745.8|40785.8|40745.8|1
1655142120000|2022-06-13 17:42:00|40786.8|40746.8|40795.8|40755.8|40795.8|40755.8|40786.8|40746.8|2
1655142130000|2022-06-13 17:42:10|40791.8|40751.8|40797.9|40757.9|40806.8|40766.8|40791.8|40751.8|11
1655142140000|2022-06-13 17:42:20|40806.8|40766.8|40801.8|40761.8|40806.8|40766.8|40801.8|40761.8|5
1655142150000|2022-06-13 17:42:30|40784|40744|40786.8|40746.8|40789|40749|40784|40744|11
1655142160000|2022-06-13 17:42:40|40789|40749|40786.8|40746.8|40792.9|40752.9|40782.9|40742.9|15
1655142170000|2022-06-13 17:42:50|40787.9|40747.9|40792.9|40752.9|40796.8|40756.8|40787.9|40747.9|11
1655142180000|2022-06-13 17:43:00|40791.8|40751.8|40789|40749|40792.9|40752.9|40787.9|40747.9|5
1655142190000|2022-06-13 17:43:10|40790|40750|40789|40749|40797.9|40757.9|40789|40749|1
1655142200000|2022-06-13 17:43:20|40787.9|40747.9|40789|40749|40789|40749|40787.9|40747.9|8
1655142210000|2022-06-13 17:43:30|40797.9|40757.9|40794|40754|40797.9|40757.9|40794|40754|2
1655142220000|2022-06-13 17:43:40|40797.9|40757.9|40801.8|40761.8|40804|40764|40797.9|40757.9|2
1655142230000|2022-06-13 17:43:50|40802.9|40762.9|40797.9|40757.9|40802.9|40762.9|40792.9|40752.9|14
1655142240000|2022-06-13 17:44:00|40801.8|40761.8|40796.8|40756.8|40801.8|40761.8|40792.9|40752.9|3
1655142250000|2022-06-13 17:44:10|40804|40764|40809|40769|40810|40770|40804|40764|13
1655142260000|2022-06-13 17:44:20|40810|40770|40790.3|40750.3|40810|40770|40777.2|40737.2|13
1655142270000|2022-06-13 17:44:30|40789.3|40749.3|40784.3|40744.3|40789.3|40749.3|40784.3|40744.3|2
1655142280000|2022-06-13 17:44:40|40788.2|40748.2|40797.5|40757.5|40806.4|40766.4|40788.2|40748.2|11
1655142290000|2022-06-13 17:44:50|40790.3|40750.3|40781.4|40741.4|40791.4|40751.4|40780.3|40740.3|14
1655142300000|2022-06-13 17:45:00|40785.3|40745.3|40780.3|40740.3|40795.3|40755.3|40780.3|40740.3|12
1655142310000|2022-06-13 17:45:10|40779.3|40739.3|40771.1|40731.1|40779.3|40739.3|40771.1|40731.1|11
1655142320000|2022-06-13 17:45:20|40772.1|40732.1|40751.1|40711.1|40772.1|40732.1|40750|40710|32
1655142330000|2022-06-13 17:45:30|40755|40715|40760|40720|40760|40720|40755|40715|0
1655142340000|2022-06-13 17:45:40|40756.1|40716.1|40760|40720|40760|40720|40756.1|40716.1|1
1655142350000|2022-06-13 17:45:50|40767.9|40727.9|40761.1|40721.1|40767.9|40727.9|40760|40720|20
1655142360000|2022-06-13 17:46:00|40753.9|40713.9|40768.9|40728.9|40768.9|40728.9|40753.9|40713.9|7
1655142370000|2022-06-13 17:46:10|40770|40730|40773.9|40733.9|40773.9|40733.9|40768.9|40728.9|3
1655142380000|2022-06-13 17:46:20|40770|40730|40780|40740|40780|40740|40770|40730|5
1655142390000|2022-06-13 17:46:30|40775|40735|40775|40735|40780|40740|40775|40735|3
1655142400000|2022-06-13 17:46:40|40778.9|40738.9|40771.1|40731.1|40778.9|40738.9|40770|40730|6
1655142410000|2022-06-13 17:46:50|40775|40735|40770|40730|40775|40735|40770|40730|4
1655142420000|2022-06-13 17:47:00|40771.1|40731.1|40770|40730|40771.1|40731.1|40766.1|40726.1|2
1655142430000|2022-06-13 17:47:10|40775|40735|40771.1|40731.1|40775|40735|40771.1|40731.1|2
1655142440000|2022-06-13 17:47:20|40775|40735|40775|40735|40778.9|40738.9|40771.1|40731.1|6
1655142450000|2022-06-13 17:47:30|40778.9|40738.9|40802.1|40762.1|40812.1|40772.1|40775|40735|25
1655142460000|2022-06-13 17:47:40|40792.1|40752.1|40793.2|40753.2|40801|40761|40792.1|40752.1|13
1655142470000|2022-06-13 17:47:50|40794.2|40754.2|40793.2|40753.2|40798.2|40758.2|40793.2|40753.2|12
1655142480000|2022-06-13 17:48:00|40794.2|40754.2|40798.2|40758.2|40799.2|40759.2|40792.1|40752.1|7
1655142490000|2022-06-13 17:48:10|40802.1|40762.1|40793.2|40753.2|40803.2|40763.2|40789.2|40749.2|12
1655142500000|2022-06-13 17:48:20|40789.2|40749.2|40793.2|40753.2|40793.2|40753.2|40789.2|40749.2|2
1655142510000|2022-06-13 17:48:30|40789.2|40749.2|40789.2|40749.2|40790.3|40750.3|40788.2|40748.2|8
1655142520000|2022-06-13 17:48:40|40788.2|40748.2|40784.2|40744.2|40789.2|40749.2|40783.2|40743.2|8
1655142530000|2022-06-13 17:48:50|40789.2|40749.2|40789.2|40749.2|40793.2|40753.2|40785.3|40745.3|3
1655142540000|2022-06-13 17:49:00|40793.2|40753.2|40777.1|40737.1|40794.2|40754.2|40777.1|40737.1|19
1655142550000|2022-06-13 17:49:10|40781|40741|40781|40741|40781|40741|40781|40741|1
1655142560000|2022-06-13 17:49:20|40782.1|40742.1|40787.1|40747.1|40787.1|40747.1|40782.1|40742.1|10
1655142570000|2022-06-13 17:49:30|40792.1|40752.1|40793.2|40753.2|40802.1|40762.1|40788.2|40748.2|5
1655142580000|2022-06-13 17:49:40|40792.1|40752.1|40793.2|40753.2|40793.2|40753.2|40792.1|40752.1|2
1655142590000|2022-06-13 17:49:50|40798.2|40758.2|40797.1|40757.1|40798.2|40758.2|40797.1|40757.1|3
1655142600000|2022-06-13 17:50:00|40793.2|40753.2|40798.2|40758.2|40798.2|40758.2|40792.1|40752.1|2
1655142610000|2022-06-13 17:50:10|40793.2|40753.2|40793.2|40753.2|40793.2|40753.2|40788.2|40748.2|2
1655142620000|2022-06-13 17:50:20|40793.1|40753.1|40793.1|40753.1|40793.1|40753.1|40793.1|40753.1|0
1655142630000|2022-06-13 17:50:30|40798.1|40758.1|40803.1|40763.1|40803.1|40763.1|40793.1|40753.1|2
1655142640000|2022-06-13 17:50:40|||||||||1
1655142650000|2022-06-13 17:50:50|40802.1|40762.1|40798.1|40758.1|40803.1|40763.1|40793.1|40753.1|3
1655142660000|2022-06-13 17:51:00|40803.1|40763.1|40799.9|40759.9|40803.1|40763.1|40792.1|40752.1|12
1655142670000|2022-06-13 17:51:10|40796|40756|40799.9|40759.9|40801|40761|40796|40756|1
1655142680000|2022-06-13 17:51:20|40796|40756|40801|40761|40801|40761|40791|40751|4
1655142690000|2022-06-13 17:51:30|40811|40771|40806|40766|40811|40771|40806|40766|36
1655142700000|2022-06-13 17:51:40|40807.1|40767.1|40803.1|40763.1|40807.1|40767.1|40802.1|40762.1|2
1655142710000|2022-06-13 17:51:50|40807.1|40767.1|40814.2|40774.2|40814.2|40774.2|40807.1|40767.1|12
1655142720000|2022-06-13 17:52:00|40813.1|40773.1|40812.1|40772.1|40813.1|40773.1|40812.1|40772.1|1
1655142730000|2022-06-13 17:52:10|40813.1|40773.1|40814.2|40774.2|40818.1|40778.1|40813.1|40773.1|10
1655142740000|2022-06-13 17:52:20|40818.1|40778.1|40818.1|40778.1|40824.2|40784.2|40818.1|40778.1|6
1655142750000|2022-06-13 17:52:30|40814.2|40774.2|40824.2|40784.2|40824.2|40784.2|40814.2|40774.2|10
1655142760000|2022-06-13 17:52:40|40833.1|40793.1|40826.3|40786.3|40846.3|40806.3|40826.3|40786.3|39
1655142770000|2022-06-13 17:52:50|40825.3|40785.3|40826.3|40786.3|40826.3|40786.3|40825.3|40785.3|4
1655142780000|2022-06-13 17:53:00|40822.4|40782.4|40828.4|40788.4|40832.4|40792.4|40817.4|40777.4|3
1655142790000|2022-06-13 17:53:10|40827.4|40787.4|40837.4|40797.4|40837.4|40797.4|40827.4|40787.4|6
1655142800000|2022-06-13 17:53:20|40833.4|40793.4|40836.3|40796.3|40838.4|40798.4|40832.4|40792.4|3
1655142810000|2022-06-13 17:53:30|40837.4|40797.4|40826.3|40786.3|40837.4|40797.4|40826.3|40786.3|17
1655142820000|2022-06-13 17:53:40|40821.3|40781.3|40816.3|40776.3|40821.3|40781.3|40806.3|40766.3|12
1655142830000|2022-06-13 17:53:50|40815.2|40775.2|40819.2|40779.2|40824.2|40784.2|40814.2|40774.2|7
1655142840000|2022-06-13 17:54:00|40824.2|40784.2|40809.2|40769.2|40824.2|40784.2|40804.2|40764.2|2
1655142850000|2022-06-13 17:54:10|40814.2|40774.2|40814.2|40774.2|40819.2|40779.2|40809.2|40769.2|2
1655142860000|2022-06-13 17:54:20|40815.2|40775.2|40819.2|40779.2|40819.2|40779.2|40813.1|40773.1|3
1655142870000|2022-06-13 17:54:30|40824.2|40784.2|40824.2|40784.2|40824.2|40784.2|40823.1|40783.1|3
1655142880000|2022-06-13 17:54:40|||||||||2
1655142890000|2022-06-13 17:54:50|40832|40792|40822|40782|40834.2|40794.2|40818.1|40778.1|9
1655142900000|2022-06-13 17:55:00|40818.1|40778.1|40818.1|40778.1|40822|40782|40813.1|40773.1|3
1655142910000|2022-06-13 17:55:10|40813.1|40773.1|40818.1|40778.1|40818.1|40778.1|40813.1|40773.1|2
1655142920000|2022-06-13 17:55:20|40813.1|40773.1|40817|40777|40817|40777|40813.1|40773.1|5
1655142930000|2022-06-13 17:55:30|40824.9|40784.9|40821|40781|40824.9|40784.9|40817|40777|2
1655142940000|2022-06-13 17:55:40|40822|40782|40822|40782|40822|40782|40821|40781|1
1655142950000|2022-06-13 17:55:50|||||||||4
1655142960000|2022-06-13 17:56:00|40832|40792|40817|40777|40832|40792|40817|40777|12
1655142970000|2022-06-13 17:56:10|40812|40772|40801|40761|40812|40772|40801|40761|7
1655142980000|2022-06-13 17:56:20|40802|40762|40802|40762|40806|40766|40797|40757|20
1655142990000|2022-06-13 17:56:30|40784.9|40744.9|40784.9|40744.9|40788.8|40748.8|40783.8|40743.8|12
1655143000000|2022-06-13 17:56:40|40789.9|40749.9|40793.1|40753.1|40793.1|40753.1|40789.9|40749.9|43
1655143010000|2022-06-13 17:56:50|40788.1|40748.1|40793.1|40753.1|40794.1|40754.1|40788.1|40748.1|12
1655143020000|2022-06-13 17:57:00|40794.1|40754.1|40796.3|40756.3|40805.2|40765.2|40794.1|40754.1|19
1655143030000|2022-06-13 17:57:10|40795.2|40755.2|40795.2|40755.2|40795.2|40755.2|40790.2|40750.2|2
1655143040000|2022-06-13 17:57:20|40790.2|40750.2|40785.2|40745.2|40794.1|40754.1|40781.3|40741.3|9
1655143050000|2022-06-13 17:57:30|40784.1|40744.1|40790.2|40750.2|40790.2|40750.2|40784.1|40744.1|6
1655143060000|2022-06-13 17:57:40|40794.1|40754.1|40795.2|40755.2|40795.2|40755.2|40794.1|40754.1|0
1655143070000|2022-06-13 17:57:50|40789.1|40749.1|40793.1|40753.1|40793.1|40753.1|40784.1|40744.1|13
1655143080000|2022-06-13 17:58:00|40792|40752|40803.1|40763.1|40803.1|40763.1|40788.1|40748.1|6
1655143090000|2022-06-13 17:58:10|40799.1|40759.1|40794.1|40754.1|40803.1|40763.1|40794.1|40754.1|6
1655143100000|2022-06-13 17:58:20|40798.1|40758.1|40790.2|40750.2|40798.1|40758.1|40788.1|40748.1|18
1655143110000|2022-06-13 17:58:30|40798.1|40758.1|40802|40762|40802|40762|40792|40752|24
1655143120000|2022-06-13 17:58:40|40803.1|40763.1|40803.1|40763.1|40804.1|40764.1|40803.1|40763.1|5
1655143130000|2022-06-13 17:58:50|40802|40762|40803.1|40763.1|40803.1|40763.1|40802|40762|2
1655143140000|2022-06-13 17:59:00|40802|40762|40802|40762|40803.1|40763.1|40798.1|40758.1|1
1655143150000|2022-06-13 17:59:10|40803.1|40763.1|40803.1|40763.1|40803.1|40763.1|40803.1|40763.1|2
1655143160000|2022-06-13 17:59:20|40803|40763|40803|40763|40803|40763|40803|40763|1
1655143170000|2022-06-13 17:59:30|40802|40762|40803|40763|40803|40763|40802|40762|2
1655143180000|2022-06-13 17:59:40|40808|40768|40808|40768|40808|40768|40804.1|40764.1|6
1655143190000|2022-06-13 17:59:50|40812|40772|40834.1|40794.1|40834.1|40794.1|40812|40772|15
1655143200000|2022-06-13 18:00:00|40833|40793|40844.1|40804.1|40844.1|40804.1|40833|40793|15
1655143210000|2022-06-13 18:00:10|40839.1|40799.1|40833|40793|40843|40803|40828|40788|7
1655143220000|2022-06-13 18:00:20|40829.1|40789.1|40804.1|40764.1|40829.1|40789.1|40798|40758|12
1655143230000|2022-06-13 18:00:30|40815.2|40775.2|40825.2|40785.2|40825.2|40785.2|40810.2|40770.2|4
1655143240000|2022-06-13 18:00:40|40824.1|40784.1|40815.2|40775.2|40824.1|40784.1|40805.2|40765.2|3
1655143250000|2022-06-13 18:00:50|40820.2|40780.2|40815.2|40775.2|40820.2|40780.2|40815.2|40775.2|17
1655143260000|2022-06-13 18:01:00|40820.2|40780.2|40812|40772|40820.2|40780.2|40800.2|40760.2|11
1655143270000|2022-06-13 18:01:10|40817|40777|40813|40773|40817|40777|40813|40773|9
1655143280000|2022-06-13 18:01:20|40817|40777|40823|40783|40823|40783|40817|40777|1
1655143290000|2022-06-13 18:01:30|||||||||3
1655143300000|2022-06-13 18:01:40|40814.1|40774.1|40828|40788|40828|40788|40814.1|40774.1|10
1655143310000|2022-06-13 18:01:50|40829.1|40789.1|40843|40803|40843|40803|40829.1|40789.1|6
1655143320000|2022-06-13 18:02:00|40834.1|40794.1|40839.1|40799.1|40843|40803|40834.1|40794.1|8
1655143330000|2022-06-13 18:02:10|40835.1|40795.1|40852.3|40812.3|40852.3|40812.3|40835.1|40795.1|16
1655143340000|2022-06-13 18:02:20|40856.2|40816.2|40839.1|40799.1|40861.2|40821.2|40839.1|40799.1|27
1655143350000|2022-06-13 18:02:30|40840.1|40800.1|40865.1|40825.1|40865.1|40825.1|40840.1|40800.1|14
1655143360000|2022-06-13 18:02:40|40864.1|40824.1|40865.1|40825.1|40865.1|40825.1|40860.1|40820.1|1
1655143370000|2022-06-13 18:02:50|40864.1|40824.1|40863|40823|40864.1|40824.1|40853|40813|27
1655143380000|2022-06-13 18:03:00|40859.1|40819.1|40854.1|40814.1|40863|40823|40854.1|40814.1|5
1655143390000|2022-06-13 18:03:10|40849.1|40809.1|40853|40813|40853|40813|40849.1|40809.1|4
1655143400000|2022-06-13 18:03:20|40856.2|40816.2|40865.1|40825.1|40865.1|40825.1|40856.2|40816.2|12
1655143410000|2022-06-13 18:03:30|40869.1|40829.1|40865.1|40825.1|40874.1|40834.1|40865.1|40825.1|3
1655143420000|2022-06-13 18:03:40|40874.1|40834.1|40879.1|40839.1|40879.1|40839.1|40874.1|40834.1|6
1655143430000|2022-06-13 18:03:50|40885.1|40845.1|40886.2|40846.2|40894.1|40854.1|40884.1|40844.1|24
1655143440000|2022-06-13 18:04:00|40880.1|40840.1|40856.2|40816.2|40885.1|40845.1|40856.2|40816.2|25
1655143450000|2022-06-13 18:04:10|40855.1|40815.1|40864.1|40824.1|40864.1|40824.1|40849.1|40809.1|20
1655143460000|2022-06-13 18:04:20|40868|40828|40873|40833|40873|40833|40864.1|40824.1|6
1655143470000|2022-06-13 18:04:30|40874.1|40834.1|40874.1|40834.1|40874.1|40834.1|40874.1|40834.1|2
1655143480000|2022-06-13 18:04:40|40873|40833|40878|40838|40878|40838|40873|40833|7
1655143490000|2022-06-13 18:04:50|40874.1|40834.1|40880.9|40840.9|40880.9|40840.9|40871.9|40831.9|40
1655143500000|2022-06-13 18:05:00|40890.9|40850.9|40890.9|40850.9|40890.9|40850.9|40890.9|40850.9|4
1655143510000|2022-06-13 18:05:10|40886.9|40846.9|40883|40843|40890.9|40850.9|40883|40843|1
1655143520000|2022-06-13 18:05:20|40881.9|40841.9|40880.9|40840.9|40883|40843|40871.9|40831.9|10
1655143530000|2022-06-13 18:05:30|40879.8|40839.8|40880.9|40840.9|40880.9|40840.9|40879.8|40839.8|13
1655143540000|2022-06-13 18:05:40|40880.8|40840.8|40871.9|40831.9|40880.8|40840.8|40870.8|40830.8|23
1655143550000|2022-06-13 18:05:50|40875.8|40835.8|40878|40838|40880.8|40840.8|40869|40829|20
1655143560000|2022-06-13 18:06:00|40881.9|40841.9|40885.1|40845.1|40892.2|40852.2|40879|40839|18
1655143570000|2022-06-13 18:06:10|40886.2|40846.2|40885.1|40845.1|40886.2|40846.2|40885.1|40845.1|2
1655143580000|2022-06-13 18:06:20|40884|40844|40883|40843|40884|40844|40883|40843|18
1655143590000|2022-06-13 18:06:30|40884|40844|40893|40853|40898|40858|40883|40843|7
1655143600000|2022-06-13 18:06:40|40896.9|40856.9|40888|40848|40898|40858|40888|40848|9
1655143610000|2022-06-13 18:06:50|40886.9|40846.9|40872.6|40832.6|40893|40853|40872.6|40832.6|67
1655143620000|2022-06-13 18:07:00|40868.7|40828.7|40858.7|40818.7|40878.7|40838.7|40858.7|40818.7|13
1655143630000|2022-06-13 18:07:10|40859.8|40819.8|40858.7|40818.7|40863.7|40823.7|40853.7|40813.7|34
1655143640000|2022-06-13 18:07:20|40853.7|40813.7|40858.7|40818.7|40858.7|40818.7|40853.7|40813.7|6
1655143650000|2022-06-13 18:07:30|40853.7|40813.7|40834.4|40794.4|40853.7|40813.7|40833.4|40793.4|58
1655143660000|2022-06-13 18:07:40|40833.4|40793.4|40828|40788|40833.4|40793.4|40819.1|40779.1|44
1655143670000|2022-06-13 18:07:50|40827|40787|40830.2|40790.2|40834.1|40794.1|40827|40787|20
1655143680000|2022-06-13 18:08:00|40834.1|40794.1|40848|40808|40849.1|40809.1|40834.1|40794.1|12
1655143690000|2022-06-13 18:08:10|40849.1|40809.1|40858|40818|40866.2|40826.2|40848|40808|12
1655143700000|2022-06-13 18:08:20|40859.1|40819.1|40859.1|40819.1|40859.1|40819.1|40854.1|40814.1|1
1655143710000|2022-06-13 18:08:30|40855.2|40815.2|40860.2|40820.2|40860.2|40820.2|40850.2|40810.2|33
1655143720000|2022-06-13 18:08:40|40861.2|40821.2|40848|40808|40866.2|40826.2|40848|40808|11
1655143730000|2022-06-13 18:08:50|40847|40807|40848|40808|40848|40808|40837|40797|26
1655143740000|2022-06-13 18:09:00|40847|40807|40838|40798|40857|40817|40837|40797|15
1655143750000|2022-06-13 18:09:10|40842|40802|40843|40803|40849.1|40809.1|40838|40798|11
1655143760000|2022-06-13 18:09:20|40848|40808|40849.1|40809.1|40849.1|40809.1|40840.2|40800.2|37
1655143770000|2022-06-13 18:09:30|40840.2|40800.2|40855.2|40815.2|40855.2|40815.2|40840.2|40800.2|17
1655143780000|2022-06-13 18:09:40|40849.1|40809.1|40867.3|40827.3|40867.3|40827.3|40845.2|40805.2|26
1655143790000|2022-06-13 18:09:50|40866.2|40826.2|40860.2|40820.2|40866.2|40826.2|40860.2|40820.2|8
1655143800000|2022-06-13 18:10:00|40861.2|40821.2|40864.4|40824.4|40869.4|40829.4|40847.3|40807.3|42
1655143810000|2022-06-13 18:10:10|40865.5|40825.5|40866.5|40826.5|40871.5|40831.5|40865.5|40825.5|7
1655143820000|2022-06-13 18:10:20|40865.5|40825.5|40843.3|40803.3|40866.5|40826.5|40843.3|40803.3|42
1655143830000|2022-06-13 18:10:30|40849.4|40809.4|40849.1|40809.1|40852.3|40812.3|40847.3|40807.3|31
1655143840000|2022-06-13 18:10:40|40861.2|40821.2|40863.3|40823.3|40863.3|40823.3|40856.2|40816.2|12
1655143850000|2022-06-13 18:10:50|40862.3|40822.3|40848.3|40808.3|40862.3|40822.3|40847.3|40807.3|6
1655143860000|2022-06-13 18:11:00|40849.4|40809.4|40844.4|40804.4|40857.3|40817.3|40844.4|40804.4|5
1655143870000|2022-06-13 18:11:10|40843.3|40803.3|40855.5|40815.5|40855.5|40815.5|40843.3|40803.3|15
1655143880000|2022-06-13 18:11:20|40864.4|40824.4|40865.5|40825.5|40865.5|40825.5|40855.5|40815.5|16
1655143890000|2022-06-13 18:11:30|40854.4|40814.4|40862.3|40822.3|40866.2|40826.2|40853.3|40813.3|89
1655143900000|2022-06-13 18:11:40|40856.2|40816.2|40859.4|40819.4|40863.3|40823.3|40852.3|40812.3|21
1655143910000|2022-06-13 18:11:50|40864.4|40824.4|40870.5|40830.5|40870.5|40830.5|40863.3|40823.3|42
1655143920000|2022-06-13 18:12:00|40869.4|40829.4|40837.3|40797.3|40869.4|40829.4|40833.3|40793.3|9
1655143930000|2022-06-13 18:12:10|40833.3|40793.3|40843.3|40803.3|40852.3|40812.3|40833.3|40793.3|14
1655143940000|2022-06-13 18:12:20|40842.3|40802.3|40843.3|40803.3|40848.3|40808.3|40832.3|40792.3|30
1655143950000|2022-06-13 18:12:30|40842.3|40802.3|40848.3|40808.3|40856.2|40816.2|40838.3|40798.3|11
1655143960000|2022-06-13 18:12:40|40852.3|40812.3|40853.3|40813.3|40853.3|40813.3|40844.4|40804.4|7
1655143970000|2022-06-13 18:12:50|40857.3|40817.3|40852.3|40812.3|40863.3|40823.3|40852.3|40812.3|24
1655143980000|2022-06-13 18:13:00|40858.3|40818.3|40869.4|40829.4|40869.4|40829.4|40858.3|40818.3|19
1655143990000|2022-06-13 18:13:10|40873.3|40833.3|40880.8|40840.8|40884.7|40844.7|40869.4|40829.4|45
1655144000000|2022-06-13 18:13:20|40881.8|40841.8|40881.8|40841.8|40886.8|40846.8|40880.8|40840.8|37
1655144010000|2022-06-13 18:13:30|40882.9|40842.9|40911.8|40871.8|40915.8|40875.8|40881.8|40841.8|59
1655144020000|2022-06-13 18:13:40|40906.8|40866.8|40878.6|40838.6|40911.8|40871.8|40878.6|40838.6|22
1655144030000|2022-06-13 18:13:50|40879.7|40839.7|40878.6|40838.6|40895|40855|40872.9|40832.9|56
1655144040000|2022-06-13 18:14:00|40874.7|40834.7|40804.4|40764.4|40874.7|40834.7|40799.4|40759.4|134
1655144050000|2022-06-13 18:14:10|40809.4|40769.4|40766.2|40726.2|40809.4|40769.4|40757.2|40717.2|199
1655144060000|2022-06-13 18:14:20|40767.2|40727.2|40750.9|40710.9|40781.2|40741.2|40746.9|40706.9|159
1655144070000|2022-06-13 18:14:30|40765.9|40725.9|40785.8|40745.8|40796.9|40756.9|40765.9|40725.9|151
1655144080000|2022-06-13 18:14:40|40780.8|40740.8|40802.2|40762.2|40813.3|40773.3|40780.8|40740.8|136
1655144090000|2022-06-13 18:14:50|40803.3|40763.3|40780.1|40740.1|40803.3|40763.3|40773.3|40733.3|184
1655144100000|2022-06-13 18:15:00|40785.1|40745.1|40779.4|40739.4|40794|40754|40772.2|40732.2|47
1655144110000|2022-06-13 18:15:10|40775.4|40735.4|40778.3|40738.3|40782.2|40742.2|40774.4|40734.4|14
1655144120000|2022-06-13 18:15:20|40783.3|40743.3|40781.5|40741.5|40783.3|40743.3|40775.4|40735.4|22
1655144130000|2022-06-13 18:15:30|40776.5|40736.5|40780.4|40740.4|40781.5|40741.5|40776.5|40736.5|15
1655144140000|2022-06-13 18:15:40|40779.4|40739.4|40777.2|40737.2|40779.4|40739.4|40768.3|40728.3|7
1655144150000|2022-06-13 18:15:50|40778.3|40738.3|40779.3|40739.3|40779.4|40739.4|40778.3|40738.3|25
1655144160000|2022-06-13 18:16:00|40781.5|40741.5|40769.3|40729.3|40781.5|40741.5|40759.3|40719.3|60
1655144170000|2022-06-13 18:16:10|40765.4|40725.4|40757.5|40717.5|40765.4|40725.4|40757.5|40717.5|23
1655144180000|2022-06-13 18:16:20|40761.5|40721.5|40757.5|40717.5|40763.6|40723.6|40754.3|40714.3|127
1655144190000|2022-06-13 18:16:30|40761.5|40721.5|40761.5|40721.5|40771.5|40731.5|40761.5|40721.5|15
1655144200000|2022-06-13 18:16:40|40756.5|40716.5|40741.5|40701.5|40756.5|40716.5|40740.4|40700.4|29
1655144210000|2022-06-13 18:16:50|40746.5|40706.5|40755.4|40715.4|40759.3|40719.3|40746.5|40706.5|19
1655144220000|2022-06-13 18:17:00|40759.3|40719.3|40755.4|40715.4|40759.3|40719.3|40749.3|40709.3|43
1655144230000|2022-06-13 18:17:10|40756.5|40716.5|40757.2|40717.2|40779.3|40739.3|40749.3|40709.3|25
1655144240000|2022-06-13 18:17:20|40753.3|40713.3|40765.4|40725.4|40765.4|40725.4|40744.3|40704.3|2
1655144250000|2022-06-13 18:17:30|40767.5|40727.5|40779.3|40739.3|40779.3|40739.3|40767.5|40727.5|15
1655144260000|2022-06-13 18:17:40|40775.4|40735.4|40759.3|40719.3|40775.4|40735.4|40759.3|40719.3|4
1655144270000|2022-06-13 18:17:50|40749.3|40709.3|40746.5|40706.5|40755.4|40715.4|40744.3|40704.3|13
1655144280000|2022-06-13 18:18:00|40747.5|40707.5|40753.6|40713.6|40753.6|40713.6|40747.5|40707.5|5
1655144290000|2022-06-13 18:18:10|40757.5|40717.5|40763.6|40723.6|40763.6|40723.6|40757.5|40717.5|29
1655144300000|2022-06-13 18:18:20|40751.5|40711.5|40757.5|40717.5|40757.5|40717.5|40751.5|40711.5|4
1655144310000|2022-06-13 18:18:30|40758.6|40718.6|40763.6|40723.6|40763.6|40723.6|40758.6|40718.6|4
1655144320000|2022-06-13 18:18:40|40767.5|40727.5|40769.6|40729.6|40773.6|40733.6|40767.5|40727.5|6
1655144330000|2022-06-13 18:18:50|||||||||8
1655144340000|2022-06-13 18:19:00|40768.6|40728.6|40775.7|40735.7|40775.7|40735.7|40768.6|40728.6|11
1655144350000|2022-06-13 18:19:10|40767.8|40727.8|40781.8|40741.8|40781.8|40741.8|40767.8|40727.8|11
1655144360000|2022-06-13 18:19:20|40774.6|40734.6|40794.6|40754.6|40794.6|40754.6|40774.6|40734.6|14
1655144370000|2022-06-13 18:19:30|40798.6|40758.6|40790.7|40750.7|40801.8|40761.8|40790.7|40750.7|12
1655144380000|2022-06-13 18:19:40|40798.6|40758.6|40809.6|40769.6|40809.6|40769.6|40781.8|40741.8|12
1655144390000|2022-06-13 18:19:50|40803.9|40763.9|40778.9|40738.9|40813.9|40773.9|40778.9|40738.9|55
1655164800000|2022-06-14 00:00:00|40770.3|40730.3|40741.9|40701.9|40770.3|40730.3|40736.1|40696.1|70
1655164810000|2022-06-14 00:00:10|40749|40709|40738.6|40698.6|40766.1|40726.1|40738.6|40698.6|44
1655164820000|2022-06-14 00:00:20|40733.6|40693.6|40734.6|40694.6|40741.7|40701.7|40727.7|40687.7|48
1655164830000|2022-06-14 00:00:30|40737.7|40697.7|40736.9|40696.9|40740.9|40700.9|40734.8|40694.8|6
1655164840000|2022-06-14 00:00:40|40733|40693|40741.9|40701.9|40741.9|40701.9|40733|40693|0
1655164850000|2022-06-14 00:00:50|40736.9|40696.9|40741.9|40701.9|40750.9|40710.9|40736.9|40696.9|0
1655164860000|2022-06-14 00:01:00|40745.9|40705.9|40731.9|40691.9|40745.9|40705.9|40731.9|40691.9|1
1655164870000|2022-06-14 00:01:10|40736.7|40696.7|40740.6|40700.6|40740.6|40700.6|40736.7|40696.7|4
1655164880000|2022-06-14 00:01:20|40736.7|40696.7|40740.6|40700.6|40740.6|40700.6|40736.7|40696.7|0
1655164890000|2022-06-14 00:01:30|40744.6|40704.6|40743.8|40703.8|40748.8|40708.8|40743.8|40703.8|1
1655164900000|2022-06-14 00:01:40|40739.8|40699.8|40727.7|40687.7|40739.8|40699.8|40727.7|40687.7|1
1655164910000|2022-06-14 00:01:50|40731.7|40691.7|40738.8|40698.8|40743.8|40703.8|40731.7|40691.7|4
1655164920000|2022-06-14 00:02:00|40737.7|40697.7|40732.7|40692.7|40737.7|40697.7|40732.7|40692.7|0
1655164930000|2022-06-14 00:02:10|40731.7|40691.7|40733.8|40693.8|40733.8|40693.8|40731.7|40691.7|2
1655164940000|2022-06-14 00:02:20|40732.7|40692.7|40728.8|40688.8|40732.7|40692.7|40727.7|40687.7|0
1655164950000|2022-06-14 00:02:30|40727.7|40687.7|40727.7|40687.7|40727.7|40687.7|40727.7|40687.7|0
1655164960000|2022-06-14 00:02:40|40732.7|40692.7|40722.7|40682.7|40732.7|40692.7|40722.7|40682.7|1
1655164980000|2022-06-14 00:03:00|40721.7|40681.7|40649.8|40609.8|40721.7|40681.7|40649.8|40609.8|14
1655164990000|2022-06-14 00:03:10|40653.7|40613.7|40653.7|40613.7|40653.7|40613.7|40653.7|40613.7|0
1655165010000|2022-06-14 00:03:30|40652.7|40612.7|40639.8|40599.8|40652.7|40612.7|40638.7|40598.7|3
1655165020000|2022-06-14 00:03:40|40640.8|40600.8|40649.8|40609.8|40649.8|40609.8|40640.8|40600.8|4
1655165030000|2022-06-14 00:03:50|40648.7|40608.7|40648.7|40608.7|40648.7|40608.7|40648.7|40608.7|0
1655165040000|2022-06-14 00:04:00|40640.8|40600.8|40640.8|40600.8|40640.8|40600.8|40640.8|40600.8|1
1655165060000|2022-06-14 00:04:20|40639.8|40599.8|40639.8|40599.8|40639.8|40599.8|40639.8|40599.8|0
1655165080000|2022-06-14 00:04:40|40649.8|40609.8|40640.8|40600.8|40649.8|40609.8|40640.8|40600.8|3
1655165100000|2022-06-14 00:05:00|40639.8|40599.8|40632.7|40592.7|40639.8|40599.8|40632.7|40592.7|2
1655165110000|2022-06-14 00:05:10|40628.7|40588.7|40632.7|40592.7|40632.7|40592.7|40628.7|40588.7|0
1655165120000|2022-06-14 00:05:20|40628.7|40588.7|40627.7|40587.7|40632.7|40592.7|40627.7|40587.7|1
1655165130000|2022-06-14 00:05:30|40632.7|40592.7|40632.7|40592.7|40632.7|40592.7|40632.7|40592.7|1
1655165140000|2022-06-14 00:05:40|40631.6|40591.6|40631.6|40591.6|40631.6|40591.6|40631.6|40591.6|1
1655165150000|2022-06-14 00:05:50|40627.7|40587.7|40630.8|40590.8|40630.8|40590.8|40627.7|40587.7|4
1655165160000|2022-06-14 00:06:00|40634.8|40594.8|40629.8|40589.8|40634.8|40594.8|40629.8|40589.8|0
1655165190000|2022-06-14 00:06:30|40624.5|40584.5|40624.5|40584.5|40624.5|40584.5|40624.5|40584.5|6
1655165200000|2022-06-14 00:06:40|40604.8|40564.8|40608.7|40568.7|40608.7|40568.7|40604.8|40564.8|0
1655165220000|2022-06-14 00:07:00|40604.8|40564.8|40609.8|40569.8|40609.8|40569.8|40604.8|40564.8|4
1655165230000|2022-06-14 00:07:10|40615.8|40575.8|40615.8|40575.8|40615.8|40575.8|40615.8|40575.8|1
1655165240000|2022-06-14 00:07:20|40614.7|40574.7|40615.8|40575.8|40615.8|40575.8|40614.7|40574.7|1
1655165250000|2022-06-14 00:07:30|40620.8|40580.8|40616.8|40576.8|40620.8|40580.8|40616.8|40576.8|0
1655165260000|2022-06-14 00:07:40|40615.8|40575.8|40613.7|40573.7|40615.8|40575.8|40613.7|40573.7|0
1655165280000|2022-06-14 00:08:00|40614.7|40574.7|40620.8|40580.8|40620.8|40580.8|40614.7|40574.7|0
1655165290000|2022-06-14 00:08:10|40616.8|40576.8|40616.8|40576.8|40616.8|40576.8|40616.8|40576.8|0
1655165310000|2022-06-14 00:08:30|40615.8|40575.8|40615.8|40575.8|40615.8|40575.8|40615.8|40575.8|0
1655165320000|2022-06-14 00:08:40|40616.8|40576.8|40616.8|40576.8|40616.8|40576.8|40615.8|40575.8|0
1655165330000|2022-06-14 00:08:50|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|40609.7|40569.7|1
1655165340000|2022-06-14 00:09:00|40605.8|40565.8|40601.8|40561.8|40609.7|40569.7|40601.8|40561.8|0
1655165350000|2022-06-14 00:09:10|40600.8|40560.8|40600.8|40560.8|40600.8|40560.8|40600.8|40560.8|0
1655165360000|2022-06-14 00:09:20|40601.8|40561.8|40600.8|40560.8|40601.8|40561.8|40600.8|40560.8|0
1655165370000|2022-06-14 00:09:30|40604.7|40564.7|40607.9|40567.9|40607.9|40567.9|40604.7|40564.7|2
1655165380000|2022-06-14 00:09:40|40602.9|40562.9|40607.9|40567.9|40607.9|40567.9|40602.9|40562.9|0
1655165430000|2022-06-14 00:10:30|40607.8|40567.8|40607.8|40567.8|40607.8|40567.8|40607.8|40567.8|0
1655165450000|2022-06-14 00:10:50|40616.8|40576.8|40616.8|40576.8|40616.8|40576.8|40616.8|40576.8|0
1655165460000|2022-06-14 00:11:00|40620.8|40580.8|40633.9|40593.9|40633.9|40593.9|40620.8|40580.8|5
1655165480000|2022-06-14 00:11:20|40641.8|40601.8|40641.8|40601.8|40641.8|40601.8|40641.8|40601.8|0
1655165510000|2022-06-14 00:11:50|40637.8|40597.8|40637.8|40597.8|40637.8|40597.8|40637.8|40597.8|0
1655165560000|2022-06-14 00:12:40|40632.8|40592.8|40632.8|40592.8|40632.8|40592.8|40632.8|40592.8|0
1655165590000|2022-06-14 00:13:10|40636.8|40596.8|40636.8|40596.8|40636.8|40596.8|40636.8|40596.8|0
1655165620000|2022-06-14 00:13:40|40632.8|40592.8|40633.9|40593.9|40633.9|40593.9|40632.8|40592.8|0
1655165640000|2022-06-14 00:14:00|40634.9|40594.9|40634.9|40594.9|40634.9|40594.9|40634.9|40594.9|0
1655165700000|2022-06-14 00:15:00|40638.8|40598.8|40644.9|40604.9|40648.8|40608.8|40638.8|40598.8|2
1655165710000|2022-06-14 00:15:10|40648.8|40608.8|40643.8|40603.8|40648.8|40608.8|40643.8|40603.8|0
1655165720000|2022-06-14 00:15:20|40634.9|40594.9|40634.9|40594.9|40634.9|40594.9|40634.9|40594.9|0
1655165730000|2022-06-14 00:15:30|40629.9|40589.9|40629.9|40589.9|40629.9|40589.9|40629.9|40589.9|0
1655165740000|2022-06-14 00:15:40|40630.9|40590.9|40634.9|40594.9|40634.9|40594.9|40630.9|40590.9|0
1655165750000|2022-06-14 00:15:50|40633.8|40593.8|40634.9|40594.9|40634.9|40594.9|40629.9|40589.9|0
1655165760000|2022-06-14 00:16:00|40633.8|40593.8|40634.9|40594.9|40634.9|40594.9|40628.8|40588.8|2
1655165780000|2022-06-14 00:16:20|40633.8|40593.8|40629.9|40589.9|40633.8|40593.8|40629.9|40589.9|0
1655165790000|2022-06-14 00:16:30|40625.9|40585.9|40629.9|40589.9|40629.9|40589.9|40625.9|40585.9|0
1655165800000|2022-06-14 00:16:40|||||||||1
1655165810000|2022-06-14 00:16:50|40633.8|40593.8|40633.8|40593.8|40633.8|40593.8|40633.8|40593.8|0
1655165820000|2022-06-14 00:17:00|40629.9|40589.9|40629.9|40589.9|40629.9|40589.9|40625.9|40585.9|0
1655165830000|2022-06-14 00:17:10|40625.9|40585.9|40625.9|40585.9|40625.9|40585.9|40621.9|40581.9|0
1655165840000|2022-06-14 00:17:20|40619.9|40579.9|40624.9|40584.9|40624.9|40584.9|40619.9|40579.9|1
1655165850000|2022-06-14 00:17:30|40620.9|40580.9|40624.9|40584.9|40624.9|40584.9|40620.9|40580.9|0
1655165860000|2022-06-14 00:17:40|40625.9|40585.9|40624.9|40584.9|40625.9|40585.9|40624.9|40584.9|0
1655165880000|2022-06-14 00:18:00|40629.9|40589.9|40629.9|40589.9|40629.9|40589.9|40629.9|40589.9|1
1655165890000|2022-06-14 00:18:10|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|0
1655165910000|2022-06-14 00:18:30|40634.8|40594.8|40634.8|40594.8|40634.8|40594.8|40634.8|40594.8|0
1655165960000|2022-06-14 00:19:20|||||||||1
1655165970000|2022-06-14 00:19:30|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|0
1655165980000|2022-06-14 00:19:40|40635.9|40595.9|40639.8|40599.8|40639.8|40599.8|40635.9|40595.9|0
1655165990000|2022-06-14 00:19:50|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|1
1655166000000|2022-06-14 00:20:00|40629.8|40589.8|40620.9|40580.9|40629.8|40589.8|40620.9|40580.9|1
1655166020000|2022-06-14 00:20:20|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|40619.8|40579.8|0
1655166030000|2022-06-14 00:20:30|40620.9|40580.9|40634.8|40594.8|40634.8|40594.8|40620.9|40580.9|1
1655166050000|2022-06-14 00:20:50|||||||||1
1655166060000|2022-06-14 00:21:00|40633.8|40593.8|40629.8|40589.8|40633.8|40593.8|40628.8|40588.8|0
1655166070000|2022-06-14 00:21:10|40628.8|40588.8|40628.8|40588.8|40628.8|40588.8|40628.8|40588.8|0
1655166080000|2022-06-14 00:21:20|40629.8|40589.8|40628.8|40588.8|40629.8|40589.8|40628.8|40588.8|0
1655166090000|2022-06-14 00:21:30|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|0
1655166100000|2022-06-14 00:21:40|40628.8|40588.8|40628.8|40588.8|40628.8|40588.8|40628.8|40588.8|0
1655166110000|2022-06-14 00:21:50|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|40629.8|40589.8|0
1655166120000|2022-06-14 00:22:00|40628.8|40588.8|40635.9|40595.9|40640.9|40600.9|40628.8|40588.8|1
1655166130000|2022-06-14 00:22:10|40640.8|40600.8|40649.8|40609.8|40649.8|40609.8|40640.8|40600.8|0
1655166140000|2022-06-14 00:22:20|40645.8|40605.8|40645.8|40605.8|40650.8|40610.8|40645.8|40605.8|0
1655166150000|2022-06-14 00:22:30|40646.9|40606.9|40664.8|40624.8|40664.8|40624.8|40646.9|40606.9|0
1655166160000|2022-06-14 00:22:40|40668.8|40628.8|40664.8|40624.8|40669.8|40629.8|40664.8|40624.8|0
1655166170000|2022-06-14 00:22:50|40665.8|40625.8|40669.8|40629.8|40669.8|40629.8|40665.8|40625.8|0
1655166180000|2022-06-14 00:23:00|40654.8|40614.8|40654.8|40614.8|40655.8|40615.8|40654.8|40614.8|2
1655166190000|2022-06-14 00:23:10|40655.8|40615.8|40654.8|40614.8|40655.8|40615.8|40654.8|40614.8|0
1655166200000|2022-06-14 00:23:20|40655.8|40615.8|40655.8|40615.8|40655.8|40615.8|40655.8|40615.8|5
1655166210000|2022-06-14 00:23:30|40664.8|40624.8|40654.8|40614.8|40664.8|40624.8|40654.8|40614.8|5
1655166220000|2022-06-14 00:23:40|40655.8|40615.8|40655.8|40615.8|40655.8|40615.8|40654.8|40614.8|0
1655166230000|2022-06-14 00:23:50|40654.8|40614.8|40654.8|40614.8|40654.8|40614.8|40654.8|40614.8|0
1655166240000|2022-06-14 00:24:00|40655.8|40615.8|40655.8|40615.8|40655.8|40615.8|40655.8|40615.8|0
1655166250000|2022-06-14 00:24:10|40660.8|40620.8|40655.8|40615.8|40660.8|40620.8|40655.8|40615.8|1
1655166260000|2022-06-14 00:24:20|40654.8|40614.8|40655.8|40615.8|40655.8|40615.8|40654.8|40614.8|0
1655166270000|2022-06-14 00:24:30|40660.8|40620.8|40660.8|40620.8|40665.8|40625.8|40660.8|40620.8|0
1655166280000|2022-06-14 00:24:40|40664.8|40624.8|40668.7|40628.7|40668.7|40628.7|40664.8|40624.8|0
1655166290000|2022-06-14 00:24:50|40669.8|40629.8|40699.8|40659.8|40699.8|40659.8|40669.8|40629.8|2
1655166300000|2022-06-14 00:25:00|40698.7|40658.7|40689.8|40649.8|40698.7|40658.7|40685.8|40645.8|0
1655166310000|2022-06-14 00:25:10|40695.8|40655.8|40694.8|40654.8|40695.8|40655.8|40690.8|40650.8|1
1655166350000|2022-06-14 00:25:50|40695.8|40655.8|40695.8|40655.8|40695.8|40655.8|40695.8|40655.8|0
1655166360000|2022-06-14 00:26:00|40700.8|40660.8|40700.8|40660.8|40700.8|40660.8|40700.8|40660.8|0
1655166370000|2022-06-14 00:26:10|40704.8|40664.8|40709.8|40669.8|40709.8|40669.8|40704.8|40664.8|0
1655166380000|2022-06-14 00:26:20|40710.8|40670.8|40714.8|40674.8|40714.8|40674.8|40710.8|40670.8|0
1655166390000|2022-06-14 00:26:30|40710.8|40670.8|40709.8|40669.8|40710.8|40670.8|40709.8|40669.8|0
1655166400000|2022-06-14 00:26:40|40710.8|40670.8|40710.8|40670.8|40710.8|40670.8|40710.8|40670.8|0
1655166420000|2022-06-14 00:27:00|40711.8|40671.8|40711.8|40671.8|40711.8|40671.8|40711.8|40671.8|1
1655166430000|2022-06-14 00:27:10|40723.7|40683.7|40723.7|40683.7|40723.7|40683.7|40723.7|40683.7|0
1655166450000|2022-06-14 00:27:30|40715.8|40675.8|40715.8|40675.8|40715.8|40675.8|40715.8|40675.8|0
1655166460000|2022-06-14 00:27:40|40708.7|40668.7|40708.7|40668.7|40708.7|40668.7|40708.7|40668.7|1
1655166470000|2022-06-14 00:27:50|40709.7|40669.7|40714.7|40674.7|40714.7|40674.7|40709.7|40669.7|0
1655166480000|2022-06-14 00:28:00|40713.7|40673.7|40708.7|40668.7|40713.7|40673.7|40708.7|40668.7|0
1655166510000|2022-06-14 00:28:30|40709.7|40669.7|40709.7|40669.7|40709.7|40669.7|40709.7|40669.7|0
1655166520000|2022-06-14 00:28:40|40713.7|40673.7|40713.7|40673.7|40713.7|40673.7|40713.7|40673.7|0
1655166630000|2022-06-14 00:30:30|40714.7|40674.7|40722.6|40682.6|40722.6|40682.6|40714.7|40674.7|0
1655166640000|2022-06-14 00:30:40|40718.7|40678.7|40732.6|40692.6|40732.6|40692.6|40718.7|40678.7|4
1655166650000|2022-06-14 00:30:50|40733.7|40693.7|40732.6|40692.6|40733.7|40693.7|40732.6|40692.6|0
1655166660000|2022-06-14 00:31:00|40733.7|40693.7|40728.7|40688.7|40733.7|40693.7|40728.7|40688.7|0
1655166680000|2022-06-14 00:31:20|40732.6|40692.6|40734.7|40694.7|40734.7|40694.7|40732.6|40692.6|0
1655166690000|2022-06-14 00:31:30|40735.7|40695.7|40734.7|40694.7|40739.7|40699.7|40734.7|40694.7|1
1655166740000|2022-06-14 00:32:20|40738.6|40698.6|40734.7|40694.7|40739.7|40699.7|40734.7|40694.7|0
1655166750000|2022-06-14 00:32:30|40747.6|40707.6|40754.7|40714.7|40754.7|40714.7|40747.6|40707.6|1
1655166760000|2022-06-14 00:32:40|40755.7|40715.7|40755.7|40715.7|40756.8|40716.8|40754.7|40714.7|1
1655166770000|2022-06-14 00:32:50|40756.8|40716.8|40759.7|40719.7|40760.7|40720.7|40756.8|40716.8|0
1655166780000|2022-06-14 00:33:00|40755.7|40715.7|40755.7|40715.7|40760.7|40720.7|40755.7|40715.7|0
1655166790000|2022-06-14 00:33:10|40754.7|40714.7|40751.8|40711.8|40754.7|40714.7|40750.7|40710.7|0
1655166800000|2022-06-14 00:33:20|40755.7|40715.7|40748.6|40708.6|40755.7|40715.7|40748.6|40708.6|0
1655166810000|2022-06-14 00:33:30|40753.6|40713.6|40748.6|40708.6|40753.6|40713.6|40748.6|40708.6|0
1655166820000|2022-06-14 00:33:40|40753.6|40713.6|40755.7|40715.7|40755.7|40715.7|40753.6|40713.6|2
1655166840000|2022-06-14 00:34:00|40754.7|40714.7|40754.7|40714.7|40755.7|40715.7|40754.7|40714.7|0
1655166850000|2022-06-14 00:34:10|40753.6|40713.6|40754.7|40714.7|40754.7|40714.7|40753.6|40713.6|1
1655166860000|2022-06-14 00:34:20|||||||||1
1655166880000|2022-06-14 00:34:40|40764.7|40724.7|40760.7|40720.7|40764.7|40724.7|40760.7|40720.7|1
1655166900000|2022-06-14 00:35:00|40750.7|40710.7|40754.7|40714.7|40754.7|40714.7|40750.7|40710.7|0
1655166910000|2022-06-14 00:35:10|40750.7|40710.7|40754.7|40714.7|40754.7|40714.7|40750.7|40710.7|0
1655166950000|2022-06-14 00:35:50|40755.7|40715.7|40754.7|40714.7|40755.7|40715.7|40754.7|40714.7|0
1655166960000|2022-06-14 00:36:00|40755.7|40715.7|40754.6|40714.6|40755.7|40715.7|40754.6|40714.6|0
1655166980000|2022-06-14 00:36:20|40750.7|40710.7|40749.6|40709.6|40750.7|40710.7|40749.6|40709.6|0
1655166990000|2022-06-14 00:36:30|40750.7|40710.7|40753.6|40713.6|40753.6|40713.6|40750.7|40710.7|0
1655167000000|2022-06-14 00:36:40|40754.6|40714.6|40754.6|40714.6|40754.6|40714.6|40754.6|40714.6|0
1655167010000|2022-06-14 00:36:50|40753.6|40713.6|40753.6|40713.6|40753.6|40713.6|40753.6|40713.6|0
1655167020000|2022-06-14 00:37:00|40754.6|40714.6|40754.6|40714.6|40754.6|40714.6|40754.6|40714.6|0
1655167060000|2022-06-14 00:37:40|40744.6|40704.6|40744.6|40704.6|40744.6|40704.6|40744.6|40704.6|0
1655167070000|2022-06-14 00:37:50|40752.5|40712.5|40752.5|40712.5|40752.5|40712.5|40752.5|40712.5|0
1655167080000|2022-06-14 00:38:00|40753.6|40713.6|40754.6|40714.6|40754.6|40714.6|40752.5|40712.5|1
1655167090000|2022-06-14 00:38:10|||||||||1
1655167120000|2022-06-14 00:38:40|40755.7|40715.7|40754.6|40714.6|40759.6|40719.6|40754.6|40714.6|2
1655167140000|2022-06-14 00:39:00|40759.6|40719.6|40764.6|40724.6|40765.7|40725.7|40759.6|40719.6|1
1655167150000|2022-06-14 00:39:10|40760.7|40720.7|40760.7|40720.7|40760.7|40720.7|40760.7|40720.7|0
1655167160000|2022-06-14 00:39:20|40765.7|40725.7|40759.6|40719.6|40769.6|40729.6|40759.6|40719.6|11
1655167170000|2022-06-14 00:39:30|40763.6|40723.6|40764.6|40724.6|40764.6|40724.6|40762.5|40722.5|0
1655167180000|2022-06-14 00:39:40|40765.7|40725.7|40773.6|40733.6|40773.6|40733.6|40764.6|40724.6|2
1655167220000|2022-06-14 00:40:20|||||||||1
1655167240000|2022-06-14 00:40:40|40768.6|40728.6|40768.6|40728.6|40772.5|40732.5|40767.5|40727.5|2
1655167250000|2022-06-14 00:40:50|40790.6|40750.6|40787.7|40747.7|40790.6|40750.6|40780.6|40740.6|16
1655167260000|2022-06-14 00:41:00|40799.6|40759.6|40804.6|40764.6|40804.6|40764.6|40799.6|40759.6|6
1655167270000|2022-06-14 00:41:10|40811.7|40771.7|40810.6|40770.6|40811.7|40771.7|40810.6|40770.6|7
1655167280000|2022-06-14 00:41:20|40809.6|40769.6|40812.7|40772.7|40812.7|40772.7|40809.6|40769.6|2
1655167290000|2022-06-14 00:41:30|40811.7|40771.7|40812.7|40772.7|40812.7|40772.7|40807.7|40767.7|0
1655167300000|2022-06-14 00:41:40|40811.7|40771.7|40816.7|40776.7|40816.7|40776.7|40807.7|40767.7|0
1655167310000|2022-06-14 00:41:50|40815.6|40775.6|40812.7|40772.7|40815.6|40775.6|40812.7|40772.7|0
1655167320000|2022-06-14 00:42:00|40816.7|40776.7|40806.7|40766.7|40816.7|40776.7|40806.7|40766.7|2
1655167330000|2022-06-14 00:42:10|40811.7|40771.7|40812.7|40772.7|40812.7|40772.7|40811.7|40771.7|0
1655167340000|2022-06-14 00:42:20|40808.7|40768.7|40806.7|40766.7|40808.7|40768.7|40806.7|40766.7|1
1655167350000|2022-06-14 00:42:30|40796.7|40756.7|40796.7|40756.7|40801.7|40761.7|40796.7|40756.7|1
1655167360000|2022-06-14 00:42:40|40791.7|40751.7|40791.7|40751.7|40791.7|40751.7|40791.7|40751.7|0
1655167370000|2022-06-14 00:42:50|40796.7|40756.7|40795.6|40755.6|40796.7|40756.7|40795.6|40755.6|0
1655167380000|2022-06-14 00:43:00|40794.6|40754.6|40796.7|40756.7|40796.7|40756.7|40794.6|40754.6|0
1655167390000|2022-06-14 00:43:10|40795.6|40755.6|40794.6|40754.6|40795.6|40755.6|40794.6|40754.6|0
1655167410000|2022-06-14 00:43:30|40795.6|40755.6|40795.6|40755.6|40795.6|40755.6|40795.6|40755.6|0
1655167440000|2022-06-14 00:44:00|40796.6|40756.6|40795.6|40755.6|40796.6|40756.6|40795.6|40755.6|0
1655167470000|2022-06-14 00:44:30|||||||||1
1655167480000|2022-06-14 00:44:40|40794.6|40754.6|40794.6|40754.6|40794.6|40754.6|40794.6|40754.6|0
1655167500000|2022-06-14 00:45:00|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|0
1655167590000|2022-06-14 00:46:30|40793.5|40753.5|40794.5|40754.5|40794.5|40754.5|40793.5|40753.5|1
1655167610000|2022-06-14 00:46:50|40798.5|40758.5|40798.5|40758.5|40798.5|40758.5|40798.5|40758.5|0
1655167620000|2022-06-14 00:47:00|40803.5|40763.5|40803.5|40763.5|40803.5|40763.5|40803.5|40763.5|0
1655167650000|2022-06-14 00:47:30|40808.5|40768.5|40808.5|40768.5|40808.5|40768.5|40808.5|40768.5|5
1655167670000|2022-06-14 00:47:50|40799.5|40759.5|40799.5|40759.5|40799.5|40759.5|40799.5|40759.5|2
1655167680000|2022-06-14 00:48:00|40798.5|40758.5|40793.5|40753.5|40798.5|40758.5|40793.5|40753.5|0
1655167690000|2022-06-14 00:48:10|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|0
1655167700000|2022-06-14 00:48:20|40793.5|40753.5|40793.5|40753.5|40793.5|40753.5|40793.5|40753.5|0
1655167740000|2022-06-14 00:49:00|40798.5|40758.5|40794.5|40754.5|40798.5|40758.5|40794.5|40754.5|0
1655167750000|2022-06-14 00:49:10|40793.5|40753.5|40793.5|40753.5|40793.5|40753.5|40793.5|40753.5|0
1655167790000|2022-06-14 00:49:50|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|0
1655167800000|2022-06-14 00:50:00|40798.5|40758.5|40793.5|40753.5|40798.5|40758.5|40793.5|40753.5|0
1655167810000|2022-06-14 00:50:10|40793.4|40753.4|40794.5|40754.5|40794.5|40754.5|40793.4|40753.4|0
1655167830000|2022-06-14 00:50:30|40793.4|40753.4|40793.4|40753.4|40793.4|40753.4|40793.4|40753.4|0
1655167840000|2022-06-14 00:50:40|40794.5|40754.5|40798.4|40758.4|40798.4|40758.4|40794.5|40754.5|0
1655167870000|2022-06-14 00:51:10|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|40793.4|40753.4|0
1655167880000|2022-06-14 00:51:20|40793.4|40753.4|40793.4|40753.4|40793.4|40753.4|40793.4|40753.4|0
1655167900000|2022-06-14 00:51:40|40821.3|40781.3|40821.3|40781.3|40821.3|40781.3|40821.3|40781.3|3
1655167910000|2022-06-14 00:51:50|40829.3|40789.3|40839.3|40799.3|40839.3|40799.3|40829.3|40789.3|2
1655167960000|2022-06-14 00:52:40|40862.2|40822.2|40854.3|40814.3|40862.2|40822.2|40854.3|40814.3|3
1655167980000|2022-06-14 00:53:00|40854.2|40814.2|40859.2|40819.2|40859.2|40819.2|40854.2|40814.2|0
1655168010000|2022-06-14 00:53:30|40858.2|40818.2|40854.2|40814.2|40858.2|40818.2|40854.2|40814.2|0
1655168020000|2022-06-14 00:53:40|40859.2|40819.2|40858.2|40818.2|40859.2|40819.2|40858.2|40818.2|0
1655168040000|2022-06-14 00:54:00|40859.2|40819.2|40863.2|40823.2|40863.2|40823.2|40859.2|40819.2|0
1655168050000|2022-06-14 00:54:10|40858.2|40818.2|40854.2|40814.2|40858.2|40818.2|40854.2|40814.2|1
1655168060000|2022-06-14 00:54:20|40858.2|40818.2|40860.3|40820.3|40860.3|40820.3|40858.2|40818.2|2
1655168070000|2022-06-14 00:54:30|40859.2|40819.2|40860.3|40820.3|40860.3|40820.3|40859.2|40819.2|0
1655168080000|2022-06-14 00:54:40|40859.2|40819.2|40859.2|40819.2|40859.2|40819.2|40859.2|40819.2|0
1655168090000|2022-06-14 00:54:50|40861.3|40821.3|40876.1|40836.1|40876.1|40836.1|40861.3|40821.3|0
1655168100000|2022-06-14 00:55:00|40880.1|40840.1|40882.1|40842.1|40885.1|40845.1|40880.1|40840.1|0
1655168120000|2022-06-14 00:55:20|40886.1|40846.1|40883.2|40843.2|40893.2|40853.2|40878.2|40838.2|1
1655168130000|2022-06-14 00:55:30|40887.1|40847.1|40878.2|40838.2|40887.1|40847.1|40878.2|40838.2|0
1655168140000|2022-06-14 00:55:40|40882.1|40842.1|40878.2|40838.2|40882.1|40842.1|40878.2|40838.2|0
1655168160000|2022-06-14 00:56:00|40883.2|40843.2|40878.2|40838.2|40883.2|40843.2|40878.2|40838.2|1
1655168200000|2022-06-14 00:56:40|40915|40875|40915|40875|40915|40875|40915|40875|3
1655168210000|2022-06-14 00:56:50|40928|40888|40921.9|40881.9|40928|40888|40921.9|40881.9|4
1655168230000|2022-06-14 00:57:10|40931.9|40891.9|40926.9|40886.9|40931.9|40891.9|40926.9|40886.9|3
1655168240000|2022-06-14 00:57:20|40940.9|40900.9|40925.9|40885.9|40940.9|40900.9|40925.9|40885.9|5
1655168250000|2022-06-14 00:57:30|40926.9|40886.9|40926.9|40886.9|40926.9|40886.9|40926.9|40886.9|0
1655168270000|2022-06-14 00:57:50|40927.9|40887.9|40931.9|40891.9|40931.9|40891.9|40927.9|40887.9|0
1655168290000|2022-06-14 00:58:10|40930.9|40890.9|40930.9|40890.9|40930.9|40890.9|40930.9|40890.9|0
1655168330000|2022-06-14 00:58:50|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|0
1655168400000|2022-06-14 01:00:00|40925.8|40885.8|40920.8|40880.8|40926.9|40886.9|40920.8|40880.8|8
1655168410000|2022-06-14 01:00:10|40921.9|40881.9|40942.9|40902.9|40942.9|40902.9|40921.9|40881.9|8
1655168420000|2022-06-14 01:00:20|40939|40899|40940|40900|40954|40914|40939|40899|8
1655168430000|2022-06-14 01:00:30|40942.9|40902.9|40942.9|40902.9|40942.9|40902.9|40942.9|40902.9|1
1655168440000|2022-06-14 01:00:40|40939|40899|40959|40919|40960|40920|40939|40899|10
1655168450000|2022-06-14 01:00:50|40955|40915|40975.8|40935.8|40975.8|40935.8|40955|40915|0
1655168460000|2022-06-14 01:01:00|40966.9|40926.9|40962.9|40922.9|40967.9|40927.9|40962.9|40922.9|0
1655168470000|2022-06-14 01:01:10|40961.9|40921.9|40953.7|40913.7|40962.9|40922.9|40950.8|40910.8|1
1655168480000|2022-06-14 01:01:20|40948.7|40908.7|40955.8|40915.8|40956.9|40916.9|40948.7|40908.7|1
1655168490000|2022-06-14 01:01:30|40959.8|40919.8|40953.7|40913.7|40959.8|40919.8|40953.7|40913.7|0
1655168500000|2022-06-14 01:01:40|40954.8|40914.8|40961.9|40921.9|40961.9|40921.9|40954.8|40914.8|1
1655168510000|2022-06-14 01:01:50|40960.8|40920.8|40970.8|40930.8|40970.8|40930.8|40959.8|40919.8|2
1655168520000|2022-06-14 01:02:00|40956.9|40916.9|40956.9|40916.9|40962.9|40922.9|40956.9|40916.9|2
1655168530000|2022-06-14 01:02:10|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|0
1655168540000|2022-06-14 01:02:20|40960.8|40920.8|40960.8|40920.8|40960.8|40920.8|40960.8|40920.8|0
1655168550000|2022-06-14 01:02:30|40964.8|40924.8|40963.7|40923.7|40964.8|40924.8|40963.7|40923.7|0
1655168560000|2022-06-14 01:02:40|40959.8|40919.8|40958.7|40918.7|40959.8|40919.8|40958.7|40918.7|1
1655168570000|2022-06-14 01:02:50|40966.8|40926.8|40958.7|40918.7|40966.8|40926.8|40958.7|40918.7|3
1655168600000|2022-06-14 01:03:20|40969.8|40929.8|40963.7|40923.7|40969.8|40929.8|40963.7|40923.7|2
1655168610000|2022-06-14 01:03:30|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|0
1655168640000|2022-06-14 01:04:00|40968.7|40928.7|40964.8|40924.8|40971.8|40931.8|40960.8|40920.8|5
1655168650000|2022-06-14 01:04:10|40968.7|40928.7|40976.8|40936.8|40977.9|40937.9|40968.7|40928.7|10
1655168660000|2022-06-14 01:04:20|40971.8|40931.8|40972.9|40932.9|40977.9|40937.9|40971.8|40931.8|3
1655168670000|2022-06-14 01:04:30|40988.7|40948.7|40966.8|40926.8|40991.8|40951.8|40966.8|40926.8|6
1655168680000|2022-06-14 01:04:40|40974.7|40934.7|40970.8|40930.8|40981.8|40941.8|40970.8|40930.8|5
1655168690000|2022-06-14 01:04:50|40966.8|40926.8|40991.8|40951.8|40991.8|40951.8|40966.8|40926.8|6
1655168700000|2022-06-14 01:05:00|40990.8|40950.8|40981.8|40941.8|40990.8|40950.8|40981.8|40941.8|1
1655168710000|2022-06-14 01:05:10|40999.7|40959.7|40984.7|40944.7|41003.7|40963.7|40984.7|40944.7|3
1655168720000|2022-06-14 01:05:20|40980.8|40940.8|40974.7|40934.7|40980.8|40940.8|40974.7|40934.7|0
1655168730000|2022-06-14 01:05:30|40970.8|40930.8|41001.6|40961.6|41002.7|40962.7|40970.8|40930.8|3
1655168740000|2022-06-14 01:05:40|41003.7|40963.7|40998.7|40958.7|41003.7|40963.7|40998.7|40958.7|2
1655168750000|2022-06-14 01:05:50|41002.7|40962.7|40996.6|40956.6|41002.7|40962.7|40996.6|40956.6|2
1655168760000|2022-06-14 01:06:00|40998.7|40958.7|40996.6|40956.6|40998.7|40958.7|40996.6|40956.6|2
1655168770000|2022-06-14 01:06:10|40998.7|40958.7|41002.6|40962.6|41002.6|40962.6|40997.6|40957.6|3
1655168780000|2022-06-14 01:06:20|40996.6|40956.6|40996.6|40956.6|40996.6|40956.6|40996.6|40956.6|5
1655168790000|2022-06-14 01:06:30|40995.6|40955.6|40999.5|40959.5|40999.5|40959.5|40995.6|40955.6|2
1655168800000|2022-06-14 01:06:40|40998.5|40958.5|40999.5|40959.5|41002.6|40962.6|40998.5|40958.5|2
1655168810000|2022-06-14 01:06:50|41000.6|40960.6|41000.6|40960.6|41000.6|40960.6|41000.6|40960.6|0
1655168820000|2022-06-14 01:07:00|40999.5|40959.5|40966.6|40926.6|40999.5|40959.5|40966.6|40926.6|2
1655168850000|2022-06-14 01:07:30|40970.6|40930.6|40970.6|40930.6|40970.6|40930.6|40970.6|40930.6|0
1655168870000|2022-06-14 01:07:50|40960.5|40920.5|40950.5|40910.5|40960.5|40920.5|40950.5|40910.5|9
1655168880000|2022-06-14 01:08:00|40949.5|40909.5|40955.5|40915.5|40955.5|40915.5|40949.5|40909.5|1
1655168940000|2022-06-14 01:09:00|40960.5|40920.5|40960.5|40920.5|40960.5|40920.5|40960.5|40920.5|0
1655168960000|2022-06-14 01:09:20|40961.6|40921.6|40965.5|40925.5|40965.5|40925.5|40961.6|40921.6|0
1655168990000|2022-06-14 01:09:50|40969.5|40929.5|40969.5|40929.5|40969.5|40929.5|40969.5|40929.5|0
1655169000000|2022-06-14 01:10:00|40970.5|40930.5|40980.5|40940.5|40980.5|40940.5|40965.5|40925.5|3
1655169050000|2022-06-14 01:10:50|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|0
1655169060000|2022-06-14 01:11:00|40975.5|40935.5|40971.6|40931.6|40975.5|40935.5|40971.6|40931.6|0
1655169070000|2022-06-14 01:11:10|40966.6|40926.6|40966.6|40926.6|40966.6|40926.6|40966.6|40926.6|1
1655169100000|2022-06-14 01:11:40|40962.6|40922.6|40958.6|40918.6|40962.6|40922.6|40958.6|40918.6|0
1655169120000|2022-06-14 01:12:00|40948.6|40908.6|40948.6|40908.6|40948.6|40908.6|40948.6|40908.6|0
1655169150000|2022-06-14 01:12:30|40953.6|40913.6|40953.6|40913.6|40953.6|40913.6|40953.6|40913.6|0
1655169160000|2022-06-14 01:12:40|40958.6|40918.6|40963.6|40923.6|40963.6|40923.6|40958.6|40918.6|0
1655169170000|2022-06-14 01:12:50|40969.7|40929.7|40968.6|40928.6|40969.7|40929.7|40968.6|40928.6|0
1655169180000|2022-06-14 01:13:00|40958.6|40918.6|40958.6|40918.6|40958.6|40918.6|40958.6|40918.6|0
1655169190000|2022-06-14 01:13:10|40957.6|40917.6|40953.6|40913.6|40957.6|40917.6|40948.6|40908.6|0
1655169220000|2022-06-14 01:13:40|40949.7|40909.7|40948.6|40908.6|40949.7|40909.7|40943.6|40903.6|1
1655169230000|2022-06-14 01:13:50|40950.7|40910.7|40948.6|40908.6|40950.7|40910.7|40948.6|40908.6|1
1655169240000|2022-06-14 01:14:00|40947.6|40907.6|40938.6|40898.6|40947.6|40907.6|40938.6|40898.6|0
1655169250000|2022-06-14 01:14:10|40939.6|40899.6|40944.6|40904.6|40944.6|40904.6|40938.6|40898.6|1
1655169260000|2022-06-14 01:14:20|40947.6|40907.6|40944.6|40904.6|40947.6|40907.6|40943.6|40903.6|0
1655169270000|2022-06-14 01:14:30|40943.6|40903.6|40944.6|40904.6|40944.6|40904.6|40943.6|40903.6|0
1655169280000|2022-06-14 01:14:40|40943.6|40903.6|40943.6|40903.6|40944.6|40904.6|40943.6|40903.6|0
1655169290000|2022-06-14 01:14:50|40938.6|40898.6|40939.6|40899.6|40939.6|40899.6|40934.6|40894.6|0
1655169300000|2022-06-14 01:15:00|40938.6|40898.6|40943.6|40903.6|40943.6|40903.6|40938.6|40898.6|0
1655169320000|2022-06-14 01:15:20|40944.6|40904.6|40943.6|40903.6|40944.6|40904.6|40943.6|40903.6|0
1655169330000|2022-06-14 01:15:30|40944.6|40904.6|40944.6|40904.6|40944.6|40904.6|40943.6|40903.6|0
1655169340000|2022-06-14 01:15:40|40943.6|40903.6|40943.6|40903.6|40944.6|40904.6|40943.6|40903.6|0
1655169350000|2022-06-14 01:15:50|40944.6|40904.6|40943.6|40903.6|40944.6|40904.6|40943.6|40903.6|0
1655169360000|2022-06-14 01:16:00|40939.6|40899.6|40939.6|40899.6|40939.6|40899.6|40939.6|40899.6|0
1655169380000|2022-06-14 01:16:20|40934.6|40894.6|40928.6|40888.6|40934.6|40894.6|40928.6|40888.6|1
1655169400000|2022-06-14 01:16:40|40924.6|40884.6|40928.6|40888.6|40928.6|40888.6|40924.6|40884.6|0
1655169440000|2022-06-14 01:17:20|40929.6|40889.6|40933.6|40893.6|40933.6|40893.6|40929.6|40889.6|0
1655169450000|2022-06-14 01:17:30|40934.6|40894.6|40938.6|40898.6|40938.6|40898.6|40934.6|40894.6|0
1655169460000|2022-06-14 01:17:40|40948.6|40908.6|40948.6|40908.6|40948.6|40908.6|40948.6|40908.6|2
1655169480000|2022-06-14 01:18:00|40943.6|40903.6|40943.6|40903.6|40943.6|40903.6|40943.6|40903.6|0
1655169510000|2022-06-14 01:18:30|40939.6|40899.6|40943.6|40903.6|40943.6|40903.6|40939.6|40899.6|0
1655169530000|2022-06-14 01:18:50|40942.5|40902.5|40933.6|40893.6|40942.5|40902.5|40933.6|40893.6|0
1655169550000|2022-06-14 01:19:10|40934.6|40894.6|40933.6|40893.6|40934.6|40894.6|40933.6|40893.6|0
1655169580000|2022-06-14 01:19:40|40934.6|40894.6|40948.5|40908.5|40949.6|40909.6|40933.5|40893.5|3
1655169590000|2022-06-14 01:19:50|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|40948.5|40908.5|0
1655169600000|2022-06-14 01:20:00|40948.5|40908.5|40949.6|40909.6|40949.6|40909.6|40948.5|40908.5|0
1655169610000|2022-06-14 01:20:10|40953.5|40913.5|40954.6|40914.6|40954.6|40914.6|40953.5|40913.5|0
1655169620000|2022-06-14 01:20:20|40953.5|40913.5|40953.5|40913.5|40953.5|40913.5|40953.5|40913.5|2
1655169640000|2022-06-14 01:20:40|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|0
1655169650000|2022-06-14 01:20:50|40953.5|40913.5|40953.5|40913.5|40953.5|40913.5|40953.5|40913.5|0
1655169660000|2022-06-14 01:21:00|40948.5|40908.5|40953.5|40913.5|40954.6|40914.6|40948.5|40908.5|0
1655169670000|2022-06-14 01:21:10|40954.6|40914.6|40949.6|40909.6|40954.6|40914.6|40949.6|40909.6|0
1655169680000|2022-06-14 01:21:20|40953.5|40913.5|40953.5|40913.5|40953.5|40913.5|40953.5|40913.5|0
1655169700000|2022-06-14 01:21:40|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|40949.6|40909.6|0
1655169710000|2022-06-14 01:21:50|40948.5|40908.5|40948.5|40908.5|40948.5|40908.5|40948.5|40908.5|0
1655169720000|2022-06-14 01:22:00|40949.6|40909.6|40949.6|40909.6|40953.5|40913.5|40945.6|40905.6|1
1655169730000|2022-06-14 01:22:10|40950.6|40910.6|40949.6|40909.6|40953.5|40913.5|40949.6|40909.6|0
1655169750000|2022-06-14 01:22:30|40950.6|40910.6|40949.6|40909.6|40950.6|40910.6|40949.6|40909.6|0
1655169760000|2022-06-14 01:22:40|40959.6|40919.6|40965.6|40925.6|40965.6|40925.6|40959.6|40919.6|4
1655169770000|2022-06-14 01:22:50|40969.6|40929.6|40969.6|40929.6|40969.6|40929.6|40964.6|40924.6|0
1655169780000|2022-06-14 01:23:00|40965.6|40925.6|40969.6|40929.6|40969.6|40929.6|40964.6|40924.6|0
1655169810000|2022-06-14 01:23:30|40970.6|40930.6|40969.5|40929.5|40970.6|40930.6|40969.5|40929.5|0
1655169830000|2022-06-14 01:23:50|40959.5|40919.5|40959.5|40919.5|40959.5|40919.5|40959.5|40919.5|1
1655169860000|2022-06-14 01:24:20|40958.5|40918.5|40958.5|40918.5|40958.5|40918.5|40958.5|40918.5|0
1655169870000|2022-06-14 01:24:30|40957.5|40917.5|40958.5|40918.5|40958.5|40918.5|40957.5|40917.5|0
1655169880000|2022-06-14 01:24:40|40957.5|40917.5|40949.5|40909.5|40958.5|40918.5|40949.5|40909.5|0
1655169890000|2022-06-14 01:24:50|40950.6|40910.6|40959.5|40919.5|40959.5|40919.5|40950.6|40910.6|1
1655169900000|2022-06-14 01:25:00|40958.5|40918.5|40964.5|40924.5|40964.5|40924.5|40958.5|40918.5|0
1655169910000|2022-06-14 01:25:10|40963.5|40923.5|40966.6|40926.6|40966.6|40926.6|40963.5|40923.5|0
1655169920000|2022-06-14 01:25:20|40965.6|40925.6|40974.5|40934.5|40974.5|40934.5|40965.6|40925.6|1
1655169930000|2022-06-14 01:25:30|40978.5|40938.5|40978.5|40938.5|40978.5|40938.5|40978.5|40938.5|0
1655169940000|2022-06-14 01:25:40|40974.5|40934.5|40974.5|40934.5|40974.5|40934.5|40974.5|40934.5|1
1655169950000|2022-06-14 01:25:50|40969.5|40929.5|40969.5|40929.5|40970.6|40930.6|40969.5|40929.5|0
1655169960000|2022-06-14 01:26:00|40970.6|40930.6|40978.5|40938.5|40978.5|40938.5|40970.6|40930.6|0
1655169970000|2022-06-14 01:26:10|40974.5|40934.5|40974.5|40934.5|40974.5|40934.5|40970.6|40930.6|0
1655170000000|2022-06-14 01:26:40|40969.5|40929.5|40970.6|40930.6|40970.6|40930.6|40969.5|40929.5|0
1655170010000|2022-06-14 01:26:50|40974.5|40934.5|40973.5|40933.5|40977.4|40937.4|40969.5|40929.5|0
1655170020000|2022-06-14 01:27:00|40969.5|40929.5|40969.5|40929.5|40969.5|40929.5|40969.5|40929.5|0
1655170030000|2022-06-14 01:27:10|40974.5|40934.5|40970.6|40930.6|40974.5|40934.5|40970.6|40930.6|0
1655170040000|2022-06-14 01:27:20|40969.5|40929.5|40970.5|40930.5|40970.6|40930.6|40965.6|40925.6|0
1655170060000|2022-06-14 01:27:40|40969.5|40929.5|40970.5|40930.5|40970.5|40930.5|40969.5|40929.5|0
1655170080000|2022-06-14 01:28:00|40974.5|40934.5|40974.5|40934.5|40974.5|40934.5|40974.5|40934.5|0
1655170090000|2022-06-14 01:28:10|40970.5|40930.5|40976.6|40936.6|40976.6|40936.6|40966.6|40926.6|3
1655170130000|2022-06-14 01:28:50|40984.5|40944.5|40981.6|40941.6|40990.5|40950.5|40981.6|40941.6|2
1655170140000|2022-06-14 01:29:00|40980.5|40940.5|40989.5|40949.5|40990.5|40950.5|40980.5|40940.5|1
1655170150000|2022-06-14 01:29:10|40985.5|40945.5|41001.6|40961.6|41001.6|40961.6|40985.5|40945.5|1
1655170180000|2022-06-14 01:29:40|40997.6|40957.6|41001.6|40961.6|41001.6|40961.6|40997.6|40957.6|0
1655170190000|2022-06-14 01:29:50|41002.6|40962.6|41007.6|40967.6|41007.6|40967.6|41002.6|40962.6|2
1655170200000|2022-06-14 01:30:00|41002.6|40962.6|40990.5|40950.5|41002.6|40962.6|40990.5|40950.5|0
1655170210000|2022-06-14 01:30:10|40994.5|40954.5|40994.5|40954.5|40994.5|40954.5|40994.5|40954.5|0
1655170220000|2022-06-14 01:30:20|40990.5|40950.5|40990.5|40950.5|40994.5|40954.5|40984.5|40944.5|2
1655170230000|2022-06-14 01:30:30|40989.5|40949.5|40980.5|40940.5|40990.5|40950.5|40980.5|40940.5|0
1655170250000|2022-06-14 01:30:50|40984.5|40944.5|40985.5|40945.5|40985.5|40945.5|40984.5|40944.5|1
1655170260000|2022-06-14 01:31:00|40989.5|40949.5|40985.5|40945.5|40989.5|40949.5|40985.5|40945.5|0
1655170280000|2022-06-14 01:31:20|40986.5|40946.5|40995.5|40955.5|40995.5|40955.5|40985.5|40945.5|1
1655170290000|2022-06-14 01:31:30|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|0
1655170320000|2022-06-14 01:32:00|41000.5|40960.5|40989.5|40949.5|41000.5|40960.5|40989.5|40949.5|1
1655170340000|2022-06-14 01:32:20|40993.4|40953.4|41000.5|40960.5|41000.5|40960.5|40993.4|40953.4|1
1655170350000|2022-06-14 01:32:30|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|4
1655170370000|2022-06-14 01:32:50|41000.5|40960.5|41000.5|40960.5|41000.5|40960.5|41000.5|40960.5|0
1655170390000|2022-06-14 01:33:10|41005.5|40965.5|41004.4|40964.4|41005.5|40965.5|41004.4|40964.4|0
1655170410000|2022-06-14 01:33:30|41005.5|40965.5|41004.4|40964.4|41005.5|40965.5|41004.4|40964.4|0
1655170420000|2022-06-14 01:33:40|41005.5|40965.5|41005.5|40965.5|41005.5|40965.5|41005.5|40965.5|0
1655170430000|2022-06-14 01:33:50|41000.5|40960.5|41005.5|40965.5|41005.5|40965.5|41000.5|40960.5|0
1655170440000|2022-06-14 01:34:00|41001.5|40961.5|41007.6|40967.6|41007.6|40967.6|41001.5|40961.5|0
1655170450000|2022-06-14 01:34:10|41006.5|40966.5|41006.5|40966.5|41007.6|40967.6|41006.5|40966.5|0
1655170460000|2022-06-14 01:34:20|41007.6|40967.6|41007.6|40967.6|41007.6|40967.6|41007.6|40967.6|0
1655170470000|2022-06-14 01:34:30|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|0
1655170480000|2022-06-14 01:34:40|41007.6|40967.6|41007.6|40967.6|41007.6|40967.6|41007.6|40967.6|0
1655170500000|2022-06-14 01:35:00|41007.5|40967.5|41011.5|40971.5|41012.5|40972.5|41007.5|40967.5|0
1655170540000|2022-06-14 01:35:40|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|3
1655170560000|2022-06-14 01:36:00|41023.6|40983.6|41019.6|40979.6|41023.6|40983.6|41019.6|40979.6|0
1655170570000|2022-06-14 01:36:10|41023.6|40983.6|41023.6|40983.6|41023.6|40983.6|41019.6|40979.6|0
1655170590000|2022-06-14 01:36:30|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|0
1655170620000|2022-06-14 01:37:00|41023.6|40983.6|41023.6|40983.6|41023.6|40983.6|41023.6|40983.6|0
1655170640000|2022-06-14 01:37:20|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|0
1655170650000|2022-06-14 01:37:30|41023.6|40983.6|41018.6|40978.6|41023.6|40983.6|41018.6|40978.6|0
1655170660000|2022-06-14 01:37:40|41017.5|40977.5|41017.5|40977.5|41017.5|40977.5|41017.5|40977.5|0
1655170670000|2022-06-14 01:37:50|41013.6|40973.6|41017.5|40977.5|41017.5|40977.5|41013.6|40973.6|0
1655170680000|2022-06-14 01:38:00|41013.6|40973.6|41013.6|40973.6|41013.6|40973.6|41013.6|40973.6|0
1655170690000|2022-06-14 01:38:10|41017.5|40977.5|41017.5|40977.5|41017.5|40977.5|41017.5|40977.5|0
1655170700000|2022-06-14 01:38:20|41018.6|40978.6|41014.6|40974.6|41018.6|40978.6|41014.6|40974.6|0
1655170710000|2022-06-14 01:38:30|41018.6|40978.6|41018.6|40978.6|41018.6|40978.6|41018.6|40978.6|0
1655170720000|2022-06-14 01:38:40|41018.5|40978.5|41018.5|40978.5|41018.5|40978.5|41018.5|40978.5|0
1655170740000|2022-06-14 01:39:00|41014.6|40974.6|41012.5|40972.5|41014.6|40974.6|41011.5|40971.5|0
1655170750000|2022-06-14 01:39:10|41011.5|40971.5|41006.5|40966.5|41011.5|40971.5|41006.5|40966.5|0
1655170760000|2022-06-14 01:39:20|41001.5|40961.5|41001.5|40961.5|41006.5|40966.5|41001.5|40961.5|0
1655170790000|2022-06-14 01:39:50|41002.5|40962.5|41001.5|40961.5|41002.5|40962.5|41001.5|40961.5|0
1655170800000|2022-06-14 01:40:00|41000.4|40960.4|41000.4|40960.4|41000.4|40960.4|41000.4|40960.4|1
1655170820000|2022-06-14 01:40:20|41001.5|40961.5|41000.4|40960.4|41001.5|40961.5|41000.4|40960.4|0
1655170830000|2022-06-14 01:40:30|41001.5|40961.5|41001.4|40961.4|41001.5|40961.5|41001.4|40961.4|0
1655170900000|2022-06-14 01:41:40|40996.4|40956.4|40995.4|40955.4|40996.4|40956.4|40995.4|40955.4|0
1655170910000|2022-06-14 01:41:50|40994.4|40954.4|41011.4|40971.4|41011.4|40971.4|40982.5|40942.5|4
1655170920000|2022-06-14 01:42:00|41015.4|40975.4|41019.4|40979.4|41019.4|40979.4|41015.4|40975.4|0
1655170930000|2022-06-14 01:42:10|41020.4|40980.4|41019.4|40979.4|41020.4|40980.4|41019.4|40979.4|0
1655170960000|2022-06-14 01:42:40|41019.3|40979.3|41010.4|40970.4|41019.3|40979.3|41010.4|40970.4|0
1655170980000|2022-06-14 01:43:00|41011.4|40971.4|41010.4|40970.4|41011.4|40971.4|41010.4|40970.4|0
1655170990000|2022-06-14 01:43:10|41006.4|40966.4|40995.4|40955.4|41006.4|40966.4|40995.4|40955.4|0
1655171000000|2022-06-14 01:43:20|40994.3|40954.3|41001.4|40961.4|41001.4|40961.4|40986.4|40946.4|1
1655171010000|2022-06-14 01:43:30|41007.5|40967.5|41007.5|40967.5|41007.5|40967.5|41006.4|40966.4|1
1655171020000|2022-06-14 01:43:40|41006.4|40966.4|41006.4|40966.4|41007.5|40967.5|41006.4|40966.4|1
1655171030000|2022-06-14 01:43:50|41007.5|40967.5|41006.4|40966.4|41007.5|40967.5|41006.4|40966.4|0
1655171040000|2022-06-14 01:44:00|41007.5|40967.5|41006.4|40966.4|41007.5|40967.5|41006.4|40966.4|0
1655171070000|2022-06-14 01:44:30|||||||||1
1655171080000|2022-06-14 01:44:40|41007.4|40967.4|41006.4|40966.4|41007.4|40967.4|41006.4|40966.4|0
1655171090000|2022-06-14 01:44:50|41007.4|40967.4|41007.4|40967.4|41007.4|40967.4|41007.4|40967.4|6
1655171120000|2022-06-14 01:45:20|41006.4|40966.4|40998.5|40958.5|41006.4|40966.4|40998.5|40958.5|0
1655171130000|2022-06-14 01:45:30|41002.4|40962.4|41006.4|40966.4|41006.4|40966.4|41002.4|40962.4|0
1655171150000|2022-06-14 01:45:50|41002.4|40962.4|40998.5|40958.5|41002.4|40962.4|40998.5|40958.5|0
1655171170000|2022-06-14 01:46:10|40992.4|40952.4|41006.4|40966.4|41006.4|40966.4|40992.4|40952.4|1
1655171190000|2022-06-14 01:46:30|41005.3|40965.3|41000.3|40960.3|41005.3|40965.3|41000.3|40960.3|0
1655171200000|2022-06-14 01:46:40|40995.3|40955.3|40991.4|40951.4|40995.3|40955.3|40991.4|40951.4|0
1655171210000|2022-06-14 01:46:50|40990.3|40950.3|40981.4|40941.4|40990.3|40950.3|40981.4|40941.4|0
1655171260000|2022-06-14 01:47:40|40980.3|40940.3|40976.4|40936.4|40980.3|40940.3|40976.4|40936.4|0
1655171270000|2022-06-14 01:47:50|40980.3|40940.3|40986.4|40946.4|40986.4|40946.4|40980.3|40940.3|1
1655171280000|2022-06-14 01:48:00|40987.4|40947.4|40987.4|40947.4|40987.4|40947.4|40986.4|40946.4|0
1655171290000|2022-06-14 01:48:10|40991.4|40951.4|40992.4|40952.4|40996.4|40956.4|40991.4|40951.4|0
1655171300000|2022-06-14 01:48:20|40991.4|40951.4|40992.4|40952.4|40992.4|40952.4|40991.4|40951.4|0
1655171310000|2022-06-14 01:48:30|40997.4|40957.4|40997.4|40957.4|40997.4|40957.4|40997.4|40957.4|1
1655171320000|2022-06-14 01:48:40|40993.4|40953.4|40992.4|40952.4|40993.4|40953.4|40992.4|40952.4|9
1655171350000|2022-06-14 01:49:10|40997.4|40957.4|40996.4|40956.4|40997.4|40957.4|40996.4|40956.4|0
1655171370000|2022-06-14 01:49:30|40992.4|40952.4|40996.4|40956.4|40996.4|40956.4|40992.4|40952.4|0
1655171400000|2022-06-14 01:50:00|40992.4|40952.4|40991.4|40951.4|40992.4|40952.4|40991.4|40951.4|0
1655171410000|2022-06-14 01:50:10|40991.3|40951.3|40991.3|40951.3|40991.3|40951.3|40991.3|40951.3|0
1655171440000|2022-06-14 01:50:40|40987.4|40947.4|40988.4|40948.4|40996.3|40956.3|40987.4|40947.4|3
1655171460000|2022-06-14 01:51:00|40984.5|40944.5|40992.4|40952.4|40992.4|40952.4|40980.5|40940.5|0
1655171470000|2022-06-14 01:51:10|40988.4|40948.4|40983.4|40943.4|40992.4|40952.4|40983.4|40943.4|0
1655171480000|2022-06-14 01:51:20|40981.3|40941.3|40981.3|40941.3|40981.3|40941.3|40981.3|40941.3|0
1655171500000|2022-06-14 01:51:40|40982.4|40942.4|40988.4|40948.4|40988.4|40948.4|40982.4|40942.4|1
1655171510000|2022-06-14 01:51:50|40983.4|40943.4|40984.4|40944.4|40984.4|40944.4|40983.4|40943.4|0
1655171520000|2022-06-14 01:52:00|40987.4|40947.4|40987.4|40947.4|40988.4|40948.4|40984.4|40944.4|0
1655171540000|2022-06-14 01:52:20|40988.4|40948.4|40979.4|40939.4|40989.4|40949.4|40979.4|40939.4|0
1655171550000|2022-06-14 01:52:30|40980.5|40940.5|40984.4|40944.4|40984.4|40944.4|40980.5|40940.5|0
1655171560000|2022-06-14 01:52:40|||||||||1
1655171580000|2022-06-14 01:53:00|40985.5|40945.5|40993.4|40953.4|40993.4|40953.4|40985.5|40945.5|0
1655171600000|2022-06-14 01:53:20|40992.4|40952.4|40993.4|40953.4|40993.4|40953.4|40992.4|40952.4|0
1655171620000|2022-06-14 01:53:40|40988.4|40948.4|40988.4|40948.4|40988.4|40948.4|40988.4|40948.4|0
1655171630000|2022-06-14 01:53:50|40987.3|40947.3|40982.3|40942.3|40987.3|40947.3|40982.3|40942.3|0
1655171640000|2022-06-14 01:54:00|40981.3|40941.3|40989.4|40949.4|40989.4|40949.4|40981.3|40941.3|1
1655171650000|2022-06-14 01:54:10|40988.4|40948.4|40989.4|40949.4|40989.4|40949.4|40988.4|40948.4|0
1655171660000|2022-06-14 01:54:20|40988.4|40948.4|40989.4|40949.4|40989.4|40949.4|40988.4|40948.4|0
1655171670000|2022-06-14 01:54:30|40993.4|40953.4|40997.3|40957.3|40997.3|40957.3|40993.4|40953.4|0
1655171690000|2022-06-14 01:54:50|40992.3|40952.3|40989.4|40949.4|40993.4|40953.4|40988.4|40948.4|0
1655171700000|2022-06-14 01:55:00|40988.4|40948.4|40989.4|40949.4|40989.4|40949.4|40988.4|40948.4|0
1655171710000|2022-06-14 01:55:10|40988.4|40948.4|40988.4|40948.4|40988.4|40948.4|40988.4|40948.4|0
1655171740000|2022-06-14 01:55:40|40989.4|40949.4|40988.4|40948.4|40989.4|40949.4|40988.4|40948.4|0
1655171750000|2022-06-14 01:55:50|40989.4|40949.4|40988.4|40948.4|40989.4|40949.4|40988.4|40948.4|0
1655171760000|2022-06-14 01:56:00|40989.4|40949.4|40988.4|40948.4|40992.3|40952.3|40988.4|40948.4|0
1655171770000|2022-06-14 01:56:10|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|3
1655171790000|2022-06-14 01:56:30|40997.3|40957.3|40983.4|40943.4|40997.3|40957.3|40983.4|40943.4|0
1655171800000|2022-06-14 01:56:40|40987.3|40947.3|40987.3|40947.3|40987.3|40947.3|40987.3|40947.3|0
1655171810000|2022-06-14 01:56:50|40982.3|40942.3|40981.3|40941.3|40982.3|40942.3|40981.3|40941.3|0
1655171820000|2022-06-14 01:57:00|40977.3|40937.3|40973.4|40933.4|40977.3|40937.3|40973.4|40933.4|0
1655171830000|2022-06-14 01:57:10|40977.3|40937.3|40977.3|40937.3|40977.3|40937.3|40977.3|40937.3|0
1655171840000|2022-06-14 01:57:20|40978.3|40938.3|40978.3|40938.3|40978.3|40938.3|40978.3|40938.3|0
1655171850000|2022-06-14 01:57:30|40977.3|40937.3|40977.3|40937.3|40978.3|40938.3|40977.3|40937.3|0
1655171870000|2022-06-14 01:57:50|40973.3|40933.3|40973.3|40933.3|40973.3|40933.3|40973.3|40933.3|0
1655171900000|2022-06-14 01:58:20|40957.3|40917.3|40958.3|40918.3|40962.3|40922.3|40957.3|40917.3|2
1655171910000|2022-06-14 01:58:30|40961.5|40921.5|40961.5|40921.5|40961.5|40921.5|40961.5|40921.5|1
1655171920000|2022-06-14 01:58:40|40973.3|40933.3|40973.3|40933.3|40973.3|40933.3|40973.3|40933.3|1
1655171930000|2022-06-14 01:58:50|40972.3|40932.3|40973.3|40933.3|40973.3|40933.3|40972.3|40932.3|0
1655171940000|2022-06-14 01:59:00|40972.3|40932.3|40971.3|40931.3|40973.3|40933.3|40971.3|40931.3|1
1655171960000|2022-06-14 01:59:20|40962.3|40922.3|40967.3|40927.3|40967.3|40927.3|40962.3|40922.3|0
1655171970000|2022-06-14 01:59:30|40963.3|40923.3|40962.3|40922.3|40964.4|40924.4|40962.3|40922.3|0
1655172000000|2022-06-14 02:00:00|40961.2|40921.2|40962.3|40922.3|40962.3|40922.3|40961.2|40921.2|4
1655172010000|2022-06-14 02:00:10|40973.3|40933.3|40969.4|40929.4|40973.3|40933.3|40969.4|40929.4|1
1655172020000|2022-06-14 02:00:20|40973.3|40933.3|40973.3|40933.3|40973.3|40933.3|40973.3|40933.3|0
1655172030000|2022-06-14 02:00:30|40972.3|40932.3|40972.3|40932.3|40973.3|40933.3|40971.2|40931.2|0
1655172040000|2022-06-14 02:00:40|40971.2|40931.2|40972.3|40932.3|40972.3|40932.3|40971.2|40931.2|0
1655172050000|2022-06-14 02:00:50|40962.3|40922.3|40967.3|40927.3|40967.3|40927.3|40962.3|40922.3|1
1655172060000|2022-06-14 02:01:00|40962.3|40922.3|40962.3|40922.3|40962.3|40922.3|40962.3|40922.3|0
1655172070000|2022-06-14 02:01:10|40961.2|40921.2|40972.3|40932.3|40972.3|40932.3|40961.2|40921.2|1
1655172080000|2022-06-14 02:01:20|40982.3|40942.3|40973.3|40933.3|40982.3|40942.3|40973.3|40933.3|2
1655172090000|2022-06-14 02:01:30|40974.3|40934.3|40982.3|40942.3|40982.3|40942.3|40974.3|40934.3|0
1655172100000|2022-06-14 02:01:40|40993.3|40953.3|41003.3|40963.3|41003.3|40963.3|40993.3|40953.3|5
1655172150000|2022-06-14 02:02:30|41002.3|40962.3|40998.3|40958.3|41002.3|40962.3|40998.3|40958.3|1
1655172160000|2022-06-14 02:02:40|40997.3|40957.3|40993.3|40953.3|40997.3|40957.3|40989.3|40949.3|0
1655172210000|2022-06-14 02:03:30|40992.2|40952.2|40992.2|40952.2|40992.2|40952.2|40992.2|40952.2|0
1655172220000|2022-06-14 02:03:40|40987.2|40947.2|40991.2|40951.2|40992.2|40952.2|40987.2|40947.2|1
1655172230000|2022-06-14 02:03:50|40992.2|40952.2|40993.3|40953.3|40993.3|40953.3|40990.2|40950.2|1
1655172240000|2022-06-14 02:04:00|40989.3|40949.3|40993.3|40953.3|40993.3|40953.3|40989.3|40949.3|1
1655172250000|2022-06-14 02:04:10|40992.2|40952.2|40994.3|40954.3|40994.3|40954.3|40992.2|40952.2|1
1655172290000|2022-06-14 02:04:50|40993.3|40953.3|40988.3|40948.3|40993.3|40953.3|40988.3|40948.3|1
1655172300000|2022-06-14 02:05:00|40984.3|40944.3|40988.3|40948.3|40988.3|40948.3|40983.3|40943.3|0
1655172330000|2022-06-14 02:05:30|40983.3|40943.3|40983.3|40943.3|40983.3|40943.3|40983.3|40943.3|0
1655172340000|2022-06-14 02:05:40|40987.2|40947.2|40988.3|40948.3|40988.3|40948.3|40987.2|40947.2|0
1655172370000|2022-06-14 02:06:10|40989.3|40949.3|40989.3|40949.3|40997.2|40957.2|40989.3|40949.3|0
1655172380000|2022-06-14 02:06:20|40990.3|40950.3|40998.3|40958.3|40998.3|40958.3|40990.3|40950.3|0
1655172390000|2022-06-14 02:06:30|40997.2|40957.2|40989.3|40949.3|40998.3|40958.3|40989.3|40949.3|0
1655172400000|2022-06-14 02:06:40|40988.2|40948.2|40988.2|40948.2|40988.2|40948.2|40988.2|40948.2|0
1655172420000|2022-06-14 02:07:00|40998.2|40958.2|40998.2|40958.2|40998.2|40958.2|40998.2|40958.2|1
1655172430000|2022-06-14 02:07:10|40999.3|40959.3|41003.2|40963.2|41003.2|40963.2|40999.3|40959.3|0
1655172440000|2022-06-14 02:07:20|41004.3|40964.3|41003.2|40963.2|41004.3|40964.3|41003.2|40963.2|0
1655172450000|2022-06-14 02:07:30|41002.2|40962.2|40998.2|40958.2|41002.2|40962.2|40998.2|40958.2|0
1655172470000|2022-06-14 02:07:50|40993.2|40953.2|40998.2|40958.2|40999.3|40959.3|40993.2|40953.2|0
1655172480000|2022-06-14 02:08:00|40999.3|40959.3|41003.2|40963.2|41003.2|40963.2|40998.2|40958.2|0
1655172490000|2022-06-14 02:08:10|41002.2|40962.2|41003.2|40963.2|41003.2|40963.2|41002.2|40962.2|0
1655172500000|2022-06-14 02:08:20|41002.2|40962.2|41002.2|40962.2|41002.2|40962.2|41002.2|40962.2|0
1655172510000|2022-06-14 02:08:30|41003.2|40963.2|41004.3|40964.3|41004.3|40964.3|41003.2|40963.2|0
1655172530000|2022-06-14 02:08:50|41008.2|40968.2|41005.3|40965.3|41008.2|40968.2|41005.3|40965.3|3
1655172550000|2022-06-14 02:09:10|41006.3|40966.3|41019.3|40979.3|41019.3|40979.3|41006.3|40966.3|1
1655172560000|2022-06-14 02:09:20|41018.2|40978.2|41018.2|40978.2|41018.2|40978.2|41018.2|40978.2|0
1655172580000|2022-06-14 02:09:40|41014.3|40974.3|41014.3|40974.3|41014.3|40974.3|41014.3|40974.3|0
1655172590000|2022-06-14 02:09:50|41013.2|40973.2|41008.2|40968.2|41013.2|40973.2|41008.2|40968.2|1
1655172600000|2022-06-14 02:10:00|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|1
1655172610000|2022-06-14 02:10:10|41009.2|40969.2|41009.2|40969.2|41009.2|40969.2|41009.2|40969.2|0
1655172640000|2022-06-14 02:10:40|41010.3|40970.3|41014.2|40974.2|41014.2|40974.2|41010.3|40970.3|0
1655172660000|2022-06-14 02:11:00|41015.3|40975.3|41015.3|40975.3|41015.3|40975.3|41015.3|40975.3|0
1655172690000|2022-06-14 02:11:30|41014.2|40974.2|41015.3|40975.3|41015.3|40975.3|41014.2|40974.2|0
1655172700000|2022-06-14 02:11:40|41016.3|40976.3|41015.3|40975.3|41016.3|40976.3|41015.3|40975.3|2
1655172710000|2022-06-14 02:11:50|41014.2|40974.2|41014.2|40974.2|41014.2|40974.2|41014.2|40974.2|1
1655172740000|2022-06-14 02:12:20|41009.2|40969.2|41008.2|40968.2|41009.2|40969.2|41008.2|40968.2|6
1655172770000|2022-06-14 02:12:50|41013.2|40973.2|41015.3|40975.3|41015.3|40975.3|41013.2|40973.2|1
1655172780000|2022-06-14 02:13:00|41014.2|40974.2|41019.2|40979.2|41020.3|40980.3|41014.2|40974.2|0
1655172850000|2022-06-14 02:14:10|41020.2|40980.2|41019.2|40979.2|41020.2|40980.2|41019.2|40979.2|0
1655172860000|2022-06-14 02:14:20|41020.2|40980.2|41019.2|40979.2|41020.2|40980.2|41019.2|40979.2|0
1655172870000|2022-06-14 02:14:30|41018.2|40978.2|41019.2|40979.2|41020.2|40980.2|41018.2|40978.2|1
1655172880000|2022-06-14 02:14:40|41020.2|40980.2|41019.2|40979.2|41020.2|40980.2|41019.2|40979.2|0
1655172890000|2022-06-14 02:14:50|41020.2|40980.2|41019.2|40979.2|41020.2|40980.2|41019.2|40979.2|0
1655172900000|2022-06-14 02:15:00|41015.2|40975.2|41019.2|40979.2|41019.2|40979.2|41015.2|40975.2|0
1655172960000|2022-06-14 02:16:00|41020.2|40980.2|41019.2|40979.2|41020.2|40980.2|41019.2|40979.2|1
1655173010000|2022-06-14 02:16:50|41020.2|40980.2|41020.2|40980.2|41020.2|40980.2|41020.2|40980.2|2
1655173020000|2022-06-14 02:17:00|41019.2|40979.2|41018.1|40978.1|41019.2|40979.2|41018.1|40978.1|0
1655173030000|2022-06-14 02:17:10|41014.2|40974.2|41010.2|40970.2|41014.2|40974.2|41009.2|40969.2|1
1655173060000|2022-06-14 02:17:40|41014.2|40974.2|41014.2|40974.2|41014.2|40974.2|41014.2|40974.2|1
1655173080000|2022-06-14 02:18:00|41017.3|40977.3|41022.3|40982.3|41022.3|40982.3|41017.3|40977.3|3
1655173090000|2022-06-14 02:18:10|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|1
1655173140000|2022-06-14 02:19:00|41016.2|40976.2|41017.3|40977.3|41017.3|40977.3|41013.3|40973.3|2
1655173170000|2022-06-14 02:19:30|41018.3|40978.3|41023.3|40983.3|41023.3|40983.3|41018.3|40978.3|1
1655173190000|2022-06-14 02:19:50|41024.3|40984.3|41023.3|40983.3|41024.3|40984.3|41023.3|40983.3|0
1655173200000|2022-06-14 02:20:00|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|41022.3|40982.3|0
1655173240000|2022-06-14 02:20:40|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|0
1655173290000|2022-06-14 02:21:30|||||||||1
1655173310000|2022-06-14 02:21:50|41021.2|40981.2|41022.2|40982.2|41022.2|40982.2|41021.2|40981.2|1
1655173330000|2022-06-14 02:22:10|41021.2|40981.2|41022.2|40982.2|41022.2|40982.2|41021.2|40981.2|0
1655173340000|2022-06-14 02:22:20|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|0
1655173360000|2022-06-14 02:22:40|41017.2|40977.2|41021.2|40981.2|41021.2|40981.2|41017.2|40977.2|0
1655173420000|2022-06-14 02:23:40|41017.2|40977.2|41020.1|40980.1|41021.2|40981.2|41012.2|40972.2|1
1655173430000|2022-06-14 02:23:50|41015.1|40975.1|41020.1|40980.1|41020.1|40980.1|41015.1|40975.1|0
1655173470000|2022-06-14 02:24:30|41016.2|40976.2|41020.1|40980.1|41020.1|40980.1|41016.2|40976.2|0
1655173490000|2022-06-14 02:24:50|41012.2|40972.2|41011.2|40971.2|41016.2|40976.2|41011.2|40971.2|0
1655173500000|2022-06-14 02:25:00|41012.2|40972.2|41012.2|40972.2|41015.1|40975.1|41012.2|40972.2|0
1655173560000|2022-06-14 02:26:00|41016.2|40976.2|41022.2|40982.2|41022.2|40982.2|41016.2|40976.2|1
1655173570000|2022-06-14 02:26:10|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|0
1655173590000|2022-06-14 02:26:30|41021.1|40981.1|41021.1|40981.1|41021.1|40981.1|41021.1|40981.1|0
1655173600000|2022-06-14 02:26:40|41020.1|40980.1|41020.1|40980.1|41020.1|40980.1|41020.1|40980.1|0
1655173680000|2022-06-14 02:28:00|41015.1|40975.1|41015.1|40975.1|41015.1|40975.1|41015.1|40975.1|0
1655173690000|2022-06-14 02:28:10|41014.1|40974.1|41021.1|40981.1|41021.1|40981.1|41014.1|40974.1|1
1655173710000|2022-06-14 02:28:30|41020.1|40980.1|41019.1|40979.1|41020.1|40980.1|41019.1|40979.1|0
1655173720000|2022-06-14 02:28:40|41020.1|40980.1|41021.1|40981.1|41021.1|40981.1|41020.1|40980.1|0
1655173730000|2022-06-14 02:28:50|41016.1|40976.1|41012.2|40972.2|41016.1|40976.1|41012.2|40972.2|0
1655173740000|2022-06-14 02:29:00|41011.1|40971.1|41017.2|40977.2|41017.2|40977.2|41011.1|40971.1|0
1655173750000|2022-06-14 02:29:10|41021.1|40981.1|41019|40979|41021.1|40981.1|41019|40979|0
1655173780000|2022-06-14 02:29:40|41015.1|40975.1|41015.1|40975.1|41015.1|40975.1|41015.1|40975.1|0
1655173790000|2022-06-14 02:29:50|41011.1|40971.1|41010.1|40970.1|41011.1|40971.1|41010.1|40970.1|1
1655173800000|2022-06-14 02:30:00|||||||||3
1655173810000|2022-06-14 02:30:10|||||||||2
1655173830000|2022-06-14 02:30:30|41014|40974|41021.1|40981.1|41025.1|40985.1|41014|40974|2
1655173860000|2022-06-14 02:31:00|41022.1|40982.1|41020.1|40980.1|41022.1|40982.1|41020.1|40980.1|0
1655173880000|2022-06-14 02:31:20|41021.1|40981.1|41021.1|40981.1|41021.1|40981.1|41021.1|40981.1|1
1655173890000|2022-06-14 02:31:30|41025.1|40985.1|41025.1|40985.1|41026.1|40986.1|41025.1|40985.1|0
1655173910000|2022-06-14 02:31:50|41020.1|40980.1|41021.1|40981.1|41021.1|40981.1|41020.1|40980.1|0
1655173940000|2022-06-14 02:32:20|41020|40980|41020|40980|41021.1|40981.1|41020|40980|0
1655173950000|2022-06-14 02:32:30|41019|40979|41015|40975|41019|40979|41015|40975|0
1655173960000|2022-06-14 02:32:40|41020|40980|41015|40975|41020|40980|41015|40975|0
1655173980000|2022-06-14 02:33:00|41020|40980|41015|40975|41020|40980|41015|40975|0
1655174010000|2022-06-14 02:33:30|41016.1|40976.1|41020|40980|41020|40980|41016.1|40976.1|0
1655174030000|2022-06-14 02:33:50|41019|40979|41016.1|40976.1|41019|40979|41015|40975|0
1655174040000|2022-06-14 02:34:00|41020|40980|41019|40979|41020|40980|41019|40979|0
1655174050000|2022-06-14 02:34:10|41014|40974|41015|40975|41015|40975|41014|40974|0
1655174060000|2022-06-14 02:34:20|41014|40974|41014|40974|41014|40974|41014|40974|0
1655174070000|2022-06-14 02:34:30|41018|40978|41015|40975|41018|40978|41014|40974|1
1655174080000|2022-06-14 02:34:40|41019|40979|41019|40979|41019|40979|41019|40979|0
1655174100000|2022-06-14 02:35:00|41020|40980|41021.1|40981.1|41021.1|40981.1|41020|40980|1
1655174110000|2022-06-14 02:35:10|41020|40980|41021.1|40981.1|41021.1|40981.1|41020|40980|0
1655174120000|2022-06-14 02:35:20|41020|40980|41021.1|40981.1|41021.1|40981.1|41020|40980|0
1655174130000|2022-06-14 02:35:30|41020|40980|41020|40980|41020|40980|41020|40980|0
1655174150000|2022-06-14 02:35:50|41021|40981|41021|40981|41021|40981|41021|40981|0
1655174160000|2022-06-14 02:36:00|41020|40980|41021|40981|41021|40981|41020|40980|0
1655174180000|2022-06-14 02:36:20|41016|40976|41021|40981|41021|40981|41016|40976|1
1655174200000|2022-06-14 02:36:40|41016|40976|41021|40981|41021|40981|41015|40975|0
1655174210000|2022-06-14 02:36:50|41020|40980|41020|40980|41021|40981|41019|40979|0
1655174220000|2022-06-14 02:37:00|41019|40979|41020|40980|41020|40980|41019|40979|0
1655174240000|2022-06-14 02:37:20|41016|40976|41020|40980|41021|40981|41016|40976|0
1655174250000|2022-06-14 02:37:30|41014|40974|41020|40980|41020|40980|41014|40974|1
1655174290000|2022-06-14 02:38:10|41016|40976|41016|40976|41016|40976|41016|40976|0
1655174310000|2022-06-14 02:38:30|41020|40980|41016|40976|41020|40980|41016|40976|0
1655174320000|2022-06-14 02:38:40|41015|40975|41015|40975|41015|40975|41015|40975|0
1655174400000|2022-06-14 02:40:00|41020|40980|41021|40981|41021|40981|41020|40980|0
1655174410000|2022-06-14 02:40:10|41020|40980|41020|40980|41020|40980|41016|40976|1
1655174440000|2022-06-14 02:40:40|41018.9|40978.9|41015|40975|41018.9|40978.9|41015|40975|0
1655174450000|2022-06-14 02:40:50|41011|40971|41011|40971|41011|40971|41011|40971|0
1655174460000|2022-06-14 02:41:00|41018.9|40978.9|41015|40975|41018.9|40978.9|41015|40975|0
1655174490000|2022-06-14 02:41:30|41018.9|40978.9|41014.9|40974.9|41018.9|40978.9|41014.9|40974.9|0
1655174530000|2022-06-14 02:42:10|41011|40971|41021|40981|41021|40981|41011|40971|0
1655174540000|2022-06-14 02:42:20|41016|40976|41014.9|40974.9|41016|40976|41014.9|40974.9|0
1655174550000|2022-06-14 02:42:30|41013.9|40973.9|41013.9|40973.9|41013.9|40973.9|41013.9|40973.9|0
1655174580000|2022-06-14 02:43:00|41017.9|40977.9|41013.9|40973.9|41017.9|40977.9|41013.9|40973.9|2
1655174590000|2022-06-14 02:43:10|41017.9|40977.9|41017.9|40977.9|41017.9|40977.9|41017.9|40977.9|0
1655174600000|2022-06-14 02:43:20|41013.9|40973.9|41018.9|40978.9|41018.9|40978.9|41013.9|40973.9|0
1655174610000|2022-06-14 02:43:30|41019.9|40979.9|41018.9|40978.9|41019.9|40979.9|41018.9|40978.9|0
1655174620000|2022-06-14 02:43:40|41014.9|40974.9|41014.9|40974.9|41014.9|40974.9|41014.9|40974.9|0
1655174640000|2022-06-14 02:44:00|41013.9|40973.9|41013.9|40973.9|41013.9|40973.9|41013.9|40973.9|0
1655174650000|2022-06-14 02:44:10|41014.9|40974.9|41014.9|40974.9|41018.9|40978.9|41014.9|40974.9|0
1655174700000|2022-06-14 02:45:00|41013.9|40973.9|41013.9|40973.9|41013.9|40973.9|41013.9|40973.9|0
1655174720000|2022-06-14 02:45:20|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|0
1655174730000|2022-06-14 02:45:30|41013.9|40973.9|41005.8|40965.8|41017.8|40977.8|41005.8|40965.8|11
1655174740000|2022-06-14 02:45:40|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|41000.8|40960.8|1
1655174760000|2022-06-14 02:46:00|40999.7|40959.7|41000.8|40960.8|41004.7|40964.7|40999.7|40959.7|0
1655174770000|2022-06-14 02:46:10|40999.7|40959.7|41004.7|40964.7|41004.7|40964.7|40999.7|40959.7|0
1655174790000|2022-06-14 02:46:30|40999.7|40959.7|40999.7|40959.7|41000.8|40960.8|40999.7|40959.7|0
1655174800000|2022-06-14 02:46:40|40995.8|40955.8|41004.7|40964.7|41004.7|40964.7|40990.8|40950.8|4
1655174810000|2022-06-14 02:46:50|40996.8|40956.8|40992.8|40952.8|40996.8|40956.8|40991.8|40951.8|0
1655174820000|2022-06-14 02:47:00|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|0
1655174830000|2022-06-14 02:47:10|40999.7|40959.7|41000.7|40960.7|41000.7|40960.7|40999.7|40959.7|0
1655174860000|2022-06-14 02:47:40|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|41000.7|40960.7|0
1655174870000|2022-06-14 02:47:50|41003.7|40963.7|40999.7|40959.7|41003.7|40963.7|40999.7|40959.7|0
1655174900000|2022-06-14 02:48:20|40989.7|40949.7|40989.7|40949.7|40989.7|40949.7|40989.7|40949.7|1
1655174910000|2022-06-14 02:48:30|40985.7|40945.7|41000.7|40960.7|41000.7|40960.7|40985.7|40945.7|1
1655174920000|2022-06-14 02:48:40|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|0
1655174930000|2022-06-14 02:48:50|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|0
1655174940000|2022-06-14 02:49:00|40999.7|40959.7|41000.7|40960.7|41000.7|40960.7|40999.7|40959.7|0
1655174960000|2022-06-14 02:49:20|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40995.7|40955.7|0
1655174980000|2022-06-14 02:49:40|41000.7|40960.7|40998.6|40958.6|41000.7|40960.7|40998.6|40958.6|0
1655174990000|2022-06-14 02:49:50|40990.7|40950.7|40990.7|40950.7|40990.7|40950.7|40990.7|40950.7|0
1655175000000|2022-06-14 02:50:00|40985.7|40945.7|40991.7|40951.7|40991.7|40951.7|40985.7|40945.7|1
1655175010000|2022-06-14 02:50:10|40995.7|40955.7|40995.7|40955.7|40995.7|40955.7|40995.7|40955.7|0
1655175030000|2022-06-14 02:50:30|40994.7|40954.7|41000.7|40960.7|41000.7|40960.7|40994.7|40954.7|1
1655175050000|2022-06-14 02:50:50|41005.7|40965.7|41004.7|40964.7|41005.7|40965.7|41004.7|40964.7|0
1655175060000|2022-06-14 02:51:00|41005.7|40965.7|41005.7|40965.7|41005.7|40965.7|41004.7|40964.7|0
1655175070000|2022-06-14 02:51:10|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|0
1655175080000|2022-06-14 02:51:20|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|0
1655175120000|2022-06-14 02:52:00|40999.7|40959.7|40995.7|40955.7|40999.7|40959.7|40995.7|40955.7|0
1655175130000|2022-06-14 02:52:10|40999.7|40959.7|40995.7|40955.7|41000.7|40960.7|40995.7|40955.7|0
1655175140000|2022-06-14 02:52:20|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|0
1655175150000|2022-06-14 02:52:30|41001.7|40961.7|41000.7|40960.7|41001.7|40961.7|41000.7|40960.7|0
1655175160000|2022-06-14 02:52:40|41001.7|40961.7|41000.7|40960.7|41001.7|40961.7|41000.7|40960.7|0
1655175180000|2022-06-14 02:53:00|40995.7|40955.7|41000.7|40960.7|41000.7|40960.7|40995.7|40955.7|1
1655175250000|2022-06-14 02:54:10|41001.7|40961.7|41001.7|40961.7|41001.7|40961.7|41001.7|40961.7|0
1655175280000|2022-06-14 02:54:40|41000.7|40960.7|41001.7|40961.7|41001.7|40961.7|41000.7|40960.7|0
1655175300000|2022-06-14 02:55:00|41000.7|40960.7|41001.7|40961.7|41001.7|40961.7|41000.7|40960.7|0
1655175340000|2022-06-14 02:55:40|40999.6|40959.6|40999.6|40959.6|40999.6|40959.6|40999.6|40959.6|0
1655175360000|2022-06-14 02:56:00|41000.7|40960.7|41006.7|40966.7|41006.7|40966.7|41000.7|40960.7|1
1655175390000|2022-06-14 02:56:30|41005.6|40965.6|41005.6|40965.6|41005.6|40965.6|41005.6|40965.6|0
1655175400000|2022-06-14 02:56:40|41004.6|40964.6|41005.6|40965.6|41006.7|40966.7|41004.6|40964.6|0
1655175410000|2022-06-14 02:56:50|41004.6|40964.6|41004.6|40964.6|41004.6|40964.6|41004.6|40964.6|0
1655175430000|2022-06-14 02:57:10|41005.6|40965.6|41005.6|40965.6|41005.6|40965.6|41005.6|40965.6|0
1655175440000|2022-06-14 02:57:20|41004.6|40964.6|41005.6|40965.6|41006.7|40966.7|41004.6|40964.6|0
1655175460000|2022-06-14 02:57:40|41006.7|40966.7|41006.7|40966.7|41006.7|40966.7|41006.7|40966.7|0
1655175470000|2022-06-14 02:57:50|41005.6|40965.6|41006.7|40966.7|41006.7|40966.7|41005.6|40965.6|0
1655175480000|2022-06-14 02:58:00|41005.6|40965.6|41005.6|40965.6|41005.6|40965.6|41004.6|40964.6|0
1655175490000|2022-06-14 02:58:10|41004.6|40964.6|40999.6|40959.6|41005.6|40965.6|40999.6|40959.6|0
1655175500000|2022-06-14 02:58:20|41003.6|40963.6|41005.6|40965.6|41006.7|40966.7|41003.6|40963.6|1
1655175510000|2022-06-14 02:58:30|41006.7|40966.7|41006.7|40966.7|41006.7|40966.7|41006.7|40966.7|0
1655175540000|2022-06-14 02:59:00|41005.6|40965.6|41005.6|40965.6|41006.7|40966.7|41004.6|40964.6|0
1655175550000|2022-06-14 02:59:10|41004.6|40964.6|41005.6|40965.6|41005.6|40965.6|41004.6|40964.6|0
1655175560000|2022-06-14 02:59:20|41004.6|40964.6|41004.6|40964.6|41004.6|40964.6|41004.6|40964.6|0
1655175570000|2022-06-14 02:59:30|41005.6|40965.6|41005.6|40965.6|41005.6|40965.6|41005.6|40965.6|0
1655175590000|2022-06-14 02:59:50|41004.6|40964.6|41000.6|40960.6|41005.6|40965.6|41000.6|40960.6|0
1655175610000|2022-06-14 03:00:10|40996.6|40956.6|40996.6|40956.6|40996.6|40956.6|40996.6|40956.6|0
1655175640000|2022-06-14 03:00:40|41000.6|40960.6|40995.6|40955.6|41000.6|40960.6|40995.6|40955.6|0
1655175660000|2022-06-14 03:01:00|40990.6|40950.6|40990.6|40950.6|40990.6|40950.6|40990.6|40950.6|0
1655175680000|2022-06-14 03:01:20|40991.6|40951.6|41002.7|40962.7|41002.7|40962.7|40990.6|40950.6|1
1655175690000|2022-06-14 03:01:30|41001.6|40961.6|41001.6|40961.6|41001.6|40961.6|41000.6|40960.6|0
1655175700000|2022-06-14 03:01:40|41000.6|40960.6|41001.6|40961.6|41001.6|40961.6|41000.6|40960.6|0
1655175730000|2022-06-14 03:02:10|41000.6|40960.6|40996.6|40956.6|41000.6|40960.6|40996.6|40956.6|0
1655175740000|2022-06-14 03:02:20|41001.6|40961.6|40993.7|40953.7|41001.6|40961.6|40993.7|40953.7|0
1655175750000|2022-06-14 03:02:30|40997.7|40957.7|40992.7|40952.7|40997.7|40957.7|40992.7|40952.7|0
1655175760000|2022-06-14 03:02:40|40996.6|40956.6|40996.6|40956.6|40996.6|40956.6|40996.6|40956.6|0
1655175770000|2022-06-14 03:02:50|41001.6|40961.6|40993.7|40953.7|41001.6|40961.6|40993.7|40953.7|1
1655175780000|2022-06-14 03:03:00|40997.6|40957.6|40997.6|40957.6|40997.6|40957.6|40996.6|40956.6|0
1655175790000|2022-06-14 03:03:10|41002.6|40962.6|41002.6|40962.6|41002.6|40962.6|41002.6|40962.6|1
1655175800000|2022-06-14 03:03:20|41001.6|40961.6|41001.6|40961.6|41001.6|40961.6|41000.6|40960.6|0
1655175820000|2022-06-14 03:03:40|41007.6|40967.6|41006.6|40966.6|41007.6|40967.6|41006.6|40966.6|1
1655175830000|2022-06-14 03:03:50|41001.6|40961.6|41002.6|40962.6|41003.7|40963.7|41001.6|40961.6|1
1655175840000|2022-06-14 03:04:00|41007.6|40967.6|41006.6|40966.6|41007.6|40967.6|41006.6|40966.6|0
1655175850000|2022-06-14 03:04:10|41003.7|40963.7|41006.6|40966.6|41007.6|40967.6|41003.7|40963.7|0
1655175860000|2022-06-14 03:04:20|41007.6|40967.6|41006.6|40966.6|41007.6|40967.6|41006.6|40966.6|0
1655175870000|2022-06-14 03:04:30|41007.6|40967.6|41007.6|40967.6|41007.6|40967.6|41007.6|40967.6|0
1655175880000|2022-06-14 03:04:40|41006.6|40966.6|41007.6|40967.6|41007.6|40967.6|41006.6|40966.6|0
1655175890000|2022-06-14 03:04:50|41013.7|40973.7|41017.6|40977.6|41018.7|40978.7|41012.6|40972.6|3
1655175900000|2022-06-14 03:05:00|41018.7|40978.7|41012.6|40972.6|41018.7|40978.7|41012.6|40972.6|1
1655175910000|2022-06-14 03:05:10|41017.6|40977.6|41012.6|40972.6|41018.7|40978.7|41012.6|40972.6|0
1655175920000|2022-06-14 03:05:20|41013.7|40973.7|41017.6|40977.6|41017.6|40977.6|41013.7|40973.7|0
1655175940000|2022-06-14 03:05:40|41016.6|40976.6|41017.6|40977.6|41018.7|40978.7|41011.6|40971.6|1
1655175950000|2022-06-14 03:05:50|41018.7|40978.7|41017.6|40977.6|41018.7|40978.7|41017.6|40977.6|1
1655175960000|2022-06-14 03:06:00|41016.6|40976.6|41012.6|40972.6|41016.6|40976.6|41012.6|40972.6|0
1655175970000|2022-06-14 03:06:10|41011.6|40971.6|41012.6|40972.6|41012.6|40972.6|41011.6|40971.6|0
1655175980000|2022-06-14 03:06:20|41011.6|40971.6|41010.5|40970.5|41011.6|40971.6|41010.5|40970.5|0
1655175990000|2022-06-14 03:06:30|41012.6|40972.6|41011.6|40971.6|41012.6|40972.6|41011.6|40971.6|0
1655176010000|2022-06-14 03:06:50|41010.5|40970.5|41010.5|40970.5|41010.5|40970.5|41010.5|40970.5|0
1655176030000|2022-06-14 03:07:10|41007.6|40967.6|41007.6|40967.6|41007.6|40967.6|41007.6|40967.6|0
1655176050000|2022-06-14 03:07:30|41006.6|40966.6|41007.6|40967.6|41007.6|40967.6|41006.6|40966.6|0
1655176070000|2022-06-14 03:07:50|41006.6|40966.6|41007.6|40967.6|41007.6|40967.6|41006.6|40966.6|0
1655176080000|2022-06-14 03:08:00|41006.6|40966.6|41006.6|40966.6|41007.6|40967.6|41006.6|40966.6|0
1655176090000|2022-06-14 03:08:10|41007.6|40967.6|41007.6|40967.6|41007.6|40967.6|41007.6|40967.6|0
1655176100000|2022-06-14 03:08:20|41006.6|40966.6|41007.6|40967.6|41007.6|40967.6|41006.6|40966.6|0
1655176110000|2022-06-14 03:08:30|41006.6|40966.6|40996.6|40956.6|41006.6|40966.6|40996.6|40956.6|0
1655176120000|2022-06-14 03:08:40|41000.5|40960.5|41000.5|40960.5|41000.5|40960.5|41000.5|40960.5|0
1655176150000|2022-06-14 03:09:10|40999.5|40959.5|40995.5|40955.5|40999.5|40959.5|40995.5|40955.5|1
1655176160000|2022-06-14 03:09:20|40991.5|40951.5|40990.5|40950.5|40991.5|40951.5|40990.5|40950.5|1
1655176170000|2022-06-14 03:09:30|40992.6|40952.6|40991.5|40951.5|40996.5|40956.5|40991.5|40951.5|1
1655176180000|2022-06-14 03:09:40|40992.6|40952.6|40991.5|40951.5|40992.6|40952.6|40991.5|40951.5|0
1655176190000|2022-06-14 03:09:50|40992.6|40952.6|40992.6|40952.6|40992.6|40952.6|40991.5|40951.5|0
1655176200000|2022-06-14 03:10:00|40991.5|40951.5|40990.5|40950.5|40992.6|40952.6|40990.5|40950.5|0
1655176230000|2022-06-14 03:10:30|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|0
1655176360000|2022-06-14 03:12:40|40987.5|40947.5|40990.5|40950.5|40990.5|40950.5|40987.5|40947.5|0
1655176380000|2022-06-14 03:13:00|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|40986.5|40946.5|0
1655176390000|2022-06-14 03:13:10|40985.5|40945.5|40981.5|40941.5|40985.5|40945.5|40981.5|40941.5|0
1655176450000|2022-06-14 03:14:10|||||||||1
1655176500000|2022-06-14 03:15:00|||||||||2
1655176520000|2022-06-14 03:15:20|40985.4|40945.4|40985.4|40945.4|40985.4|40945.4|40985.4|40945.4|0
1655176530000|2022-06-14 03:15:30|40981.5|40941.5|40981.5|40941.5|40981.5|40941.5|40981.5|40941.5|1
1655176710000|2022-06-14 03:18:30|40981.4|40941.4|40981.4|40941.4|40981.4|40941.4|40981.4|40941.4|0
1655176830000|2022-06-14 03:20:30|||||||||1
1655176840000|2022-06-14 03:20:40|40977.5|40937.5|40977.5|40937.5|40977.5|40937.5|40977.5|40937.5|0
1655176880000|2022-06-14 03:21:20|40981.4|40941.4|40981.4|40941.4|40981.4|40941.4|40981.4|40941.4|0
1655176890000|2022-06-14 03:21:30|40977.4|40937.4|40977.4|40937.4|40977.4|40937.4|40977.4|40937.4|0
1655176900000|2022-06-14 03:21:40|40975.4|40935.4|40977.4|40937.4|40981.4|40941.4|40975.4|40935.4|8
1655176910000|2022-06-14 03:21:50|40981.4|40941.4|40981.4|40941.4|40981.4|40941.4|40981.4|40941.4|0
1655176970000|2022-06-14 03:22:50|40980.4|40940.4|40981.4|40941.4|40981.4|40941.4|40980.4|40940.4|0
1655176980000|2022-06-14 03:23:00|40980.4|40940.4|40981.4|40941.4|40981.4|40941.4|40980.4|40940.4|0
1655176990000|2022-06-14 03:23:10|40980.4|40940.4|40980.4|40940.4|40981.4|40941.4|40980.4|40940.4|0
1655177000000|2022-06-14 03:23:20|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|0
1655177020000|2022-06-14 03:23:40|40975.4|40935.4|40976.4|40936.4|40976.4|40936.4|40972.4|40932.4|0
1655177090000|2022-06-14 03:24:50|40971.4|40931.4|40972.4|40932.4|40972.4|40932.4|40971.4|40931.4|1
1655177110000|2022-06-14 03:25:10|40971.4|40931.4|40972.4|40932.4|40972.4|40932.4|40971.4|40931.4|0
1655177120000|2022-06-14 03:25:20|40971.4|40931.4|40971.4|40931.4|40971.4|40931.4|40971.4|40931.4|0
1655177130000|2022-06-14 03:25:30|40975.3|40935.3|40971.4|40931.4|40975.3|40935.3|40971.4|40931.4|0
1655177160000|2022-06-14 03:26:00|40975.3|40935.3|40971.4|40931.4|40975.3|40935.3|40971.4|40931.4|0
1655177180000|2022-06-14 03:26:20|40975.3|40935.3|40980.3|40940.3|40980.3|40940.3|40975.3|40935.3|1
1655177190000|2022-06-14 03:26:30|40986.4|40946.4|40976.4|40936.4|40986.4|40946.4|40976.4|40936.4|1
1655177200000|2022-06-14 03:26:40|40981.4|40941.4|40976.4|40936.4|40981.4|40941.4|40976.4|40936.4|0
1655177210000|2022-06-14 03:26:50|40977.4|40937.4|40955.3|40915.3|40980.3|40940.3|40955.3|40915.3|1
1655177260000|2022-06-14 03:27:40|40959.3|40919.3|40959.3|40919.3|40959.3|40919.3|40959.3|40919.3|0
1655177270000|2022-06-14 03:27:50|40965.3|40925.3|40965.3|40925.3|40965.3|40925.3|40965.3|40925.3|1
1655177280000|2022-06-14 03:28:00|40964.3|40924.3|40956.3|40916.3|40965.3|40925.3|40956.3|40916.3|0
1655177300000|2022-06-14 03:28:20|40946.3|40906.3|40946.3|40906.3|40946.3|40906.3|40946.3|40906.3|0
1655177320000|2022-06-14 03:28:40|40945.3|40905.3|40926.3|40886.3|40945.3|40905.3|40926.3|40886.3|1
1655177330000|2022-06-14 03:28:50|40927.4|40887.4|40936.3|40896.3|40936.3|40896.3|40927.4|40887.4|0
1655177340000|2022-06-14 03:29:00|40932.4|40892.4|40936.3|40896.3|40941.3|40901.3|40931.3|40891.3|1
1655177360000|2022-06-14 03:29:20|40941.3|40901.3|40941.3|40901.3|40941.3|40901.3|40936.3|40896.3|1
1655177380000|2022-06-14 03:29:40|40946.3|40906.3|40946.3|40906.3|40946.3|40906.3|40946.3|40906.3|1
1655177450000|2022-06-14 03:30:50|40947.3|40907.3|40946.3|40906.3|40947.3|40907.3|40946.3|40906.3|0
1655177460000|2022-06-14 03:31:00|40947.3|40907.3|40942.3|40902.3|40947.3|40907.3|40942.3|40902.3|0
1655177470000|2022-06-14 03:31:10|40945.3|40905.3|40946.3|40906.3|40946.3|40906.3|40942.3|40902.3|0
1655177490000|2022-06-14 03:31:30|40954.2|40914.2|40962.3|40922.3|40962.3|40922.3|40954.2|40914.2|3
1655177500000|2022-06-14 03:31:40|40961.3|40921.3|40957.3|40917.3|40961.3|40921.3|40957.3|40917.3|0
1655177520000|2022-06-14 03:32:00|40956.3|40916.3|40956.3|40916.3|40956.3|40916.3|40956.3|40916.3|0
1655177540000|2022-06-14 03:32:20|40952.3|40912.3|40951.3|40911.3|40952.3|40912.3|40951.3|40911.3|0
1655177550000|2022-06-14 03:32:30|40947.3|40907.3|40943.4|40903.4|40947.3|40907.3|40942.3|40902.3|0
1655177560000|2022-06-14 03:32:40|40947.3|40907.3|40947.3|40907.3|40947.3|40907.3|40946.3|40906.3|0
1655177570000|2022-06-14 03:32:50|40946.3|40906.3|40946.3|40906.3|40947.3|40907.3|40946.3|40906.3|0
1655177580000|2022-06-14 03:33:00|40947.3|40907.3|40947.3|40907.3|40947.3|40907.3|40946.3|40906.3|0
1655177600000|2022-06-14 03:33:20|40951.3|40911.3|40956.3|40916.3|40957.3|40917.3|40951.3|40911.3|1
1655177640000|2022-06-14 03:34:00|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|0
1655177650000|2022-06-14 03:34:10|40956.3|40916.3|40946.3|40906.3|40956.3|40916.3|40946.3|40906.3|0
1655177660000|2022-06-14 03:34:20|40947.3|40907.3|40951.3|40911.3|40951.3|40911.3|40946.3|40906.3|0
1655177690000|2022-06-14 03:34:50|40954.4|40914.4|40962.3|40922.3|40962.3|40922.3|40954.4|40914.4|1
1655177700000|2022-06-14 03:35:00|40961.3|40921.3|40962.3|40922.3|40962.3|40922.3|40961.3|40921.3|1
1655177710000|2022-06-14 03:35:10|40961.3|40921.3|40962.3|40922.3|40962.3|40922.3|40961.3|40921.3|0
1655177720000|2022-06-14 03:35:20|40961.3|40921.3|40962.3|40922.3|40962.3|40922.3|40961.3|40921.3|0
1655177730000|2022-06-14 03:35:30|40961.3|40921.3|40956.3|40916.3|40961.3|40921.3|40956.3|40916.3|0
1655177740000|2022-06-14 03:35:40|40957.3|40917.3|40961.3|40921.3|40961.3|40921.3|40956.3|40916.3|0
1655177750000|2022-06-14 03:35:50|40956.3|40916.3|40956.3|40916.3|40956.3|40916.3|40956.3|40916.3|0
1655177760000|2022-06-14 03:36:00|40961.3|40921.3|40961.3|40921.3|40961.3|40921.3|40961.3|40921.3|0
1655177810000|2022-06-14 03:36:50|40960.2|40920.2|40955.2|40915.2|40960.2|40920.2|40955.2|40915.2|0
1655177820000|2022-06-14 03:37:00|40947.3|40907.3|40947.3|40907.3|40947.3|40907.3|40947.3|40907.3|0
1655177840000|2022-06-14 03:37:20|40951.2|40911.2|40951.2|40911.2|40951.2|40911.2|40947.3|40907.3|0
1655177960000|2022-06-14 03:39:20|40947.3|40907.3|40947.3|40907.3|40947.3|40907.3|40947.3|40907.3|0
1655177970000|2022-06-14 03:39:30|40946.2|40906.2|40937.3|40897.3|40946.2|40906.2|40937.3|40897.3|0
1655177990000|2022-06-14 03:39:50|40936.2|40896.2|40936.2|40896.2|40937.3|40897.3|40936.2|40896.2|0
1655178090000|2022-06-14 03:41:30|40931.2|40891.2|40931.2|40891.2|40931.2|40891.2|40931.2|40891.2|0
1655178100000|2022-06-14 03:41:40|40927.2|40887.2|40927.2|40887.2|40927.2|40887.2|40927.2|40887.2|0
1655178160000|2022-06-14 03:42:40|40926.2|40886.2|40930.2|40890.2|40930.2|40890.2|40926.2|40886.2|0
1655178170000|2022-06-14 03:42:50|40932.2|40892.2|40917.2|40877.2|40932.2|40892.2|40917.2|40877.2|1
1655178180000|2022-06-14 03:43:00|40921.2|40881.2|40921.2|40881.2|40921.2|40881.2|40921.2|40881.2|0
1655178210000|2022-06-14 03:43:30|40925.1|40885.1|40927.2|40887.2|40936.2|40896.2|40925.1|40885.1|3
1655178460000|2022-06-14 03:47:40|40926.1|40886.1|40927.2|40887.2|40927.2|40887.2|40926.1|40886.1|3
1655178470000|2022-06-14 03:47:50|40926.1|40886.1|40927.2|40887.2|40927.2|40887.2|40926.1|40886.1|0
1655178490000|2022-06-14 03:48:10|40933.2|40893.2|40934.2|40894.2|40934.2|40894.2|40933.2|40893.2|2
1655178500000|2022-06-14 03:48:20|40933.2|40893.2|40933.2|40893.2|40934.2|40894.2|40933.2|40893.2|0
1655178520000|2022-06-14 03:48:40|40934.2|40894.2|40934.2|40894.2|40934.2|40894.2|40934.2|40894.2|0
1655178530000|2022-06-14 03:48:50|40940.3|40900.3|40940.3|40900.3|40940.3|40900.3|40940.3|40900.3|0
1655178540000|2022-06-14 03:49:00|40944.2|40904.2|40944.2|40904.2|40944.2|40904.2|40944.2|40904.2|0
1655178580000|2022-06-14 03:49:40|40945.2|40905.2|40939.2|40899.2|40945.2|40905.2|40939.2|40899.2|0
1655178590000|2022-06-14 03:49:50|40938.2|40898.2|40929.2|40889.2|40938.2|40898.2|40929.2|40889.2|0
1655178600000|2022-06-14 03:50:00|40944.2|40904.2|40943.2|40903.2|40944.2|40904.2|40943.2|40903.2|7
1655178730000|2022-06-14 03:52:10|40938.2|40898.2|40929.2|40889.2|40938.2|40898.2|40929.2|40889.2|0
1655178770000|2022-06-14 03:52:50|40933.1|40893.1|40933.1|40893.1|40933.1|40893.1|40933.1|40893.1|0
1655178860000|2022-06-14 03:54:20|40937.1|40897.1|40948.1|40908.1|40948.1|40908.1|40937.1|40897.1|1
1655178890000|2022-06-14 03:54:50|40947.1|40907.1|40933.1|40893.1|40947.1|40907.1|40933.1|40893.1|0
1655178970000|2022-06-14 03:56:10|40928.1|40888.1|40928.1|40888.1|40928.1|40888.1|40928.1|40888.1|0
1655179110000|2022-06-14 03:58:30|40927.1|40887.1|40919.1|40879.1|40927.1|40887.1|40919.1|40879.1|0
1655179130000|2022-06-14 03:58:50|40918.1|40878.1|40918.1|40878.1|40918.1|40878.1|40918.1|40878.1|0
1655179140000|2022-06-14 03:59:00|40919.1|40879.1|40918.1|40878.1|40919.1|40879.1|40918.1|40878.1|0
1655179150000|2022-06-14 03:59:10|40919.1|40879.1|40918.1|40878.1|40919.1|40879.1|40918.1|40878.1|0
1655179200000|2022-06-14 04:00:00|40919.1|40879.1|40919.1|40879.1|40919.1|40879.1|40919.1|40879.1|0
1655179220000|2022-06-14 04:00:20|40943.1|40903.1|40932|40892|40943.1|40903.1|40932|40892|2
1655179230000|2022-06-14 04:00:30|40928.1|40888.1|40934.1|40894.1|40934.1|40894.1|40928.1|40888.1|0
1655179240000|2022-06-14 04:00:40|40933.1|40893.1|40933.1|40893.1|40933.1|40893.1|40933.1|40893.1|0
1655179250000|2022-06-14 04:00:50|40934.1|40894.1|40928.1|40888.1|40934.1|40894.1|40928.1|40888.1|0
1655179260000|2022-06-14 04:01:00|40933.1|40893.1|40933.1|40893.1|40933.1|40893.1|40933.1|40893.1|0
1655179270000|2022-06-14 04:01:10|40934.1|40894.1|40934.1|40894.1|40934.1|40894.1|40934.1|40894.1|0
1655179300000|2022-06-14 04:01:40|40942|40902|40943.1|40903.1|40943.1|40903.1|40942|40902|0
1655179320000|2022-06-14 04:02:00|40943|40903|40943|40903|40943|40903|40943|40903|0
1655179330000|2022-06-14 04:02:10|40942|40902|40943|40903|40943|40903|40942|40902|0
1655179360000|2022-06-14 04:02:40|40944.1|40904.1|40943|40903|40944.1|40904.1|40943|40903|0
1655179370000|2022-06-14 04:02:50|40942|40902|40943|40903|40943|40903|40942|40902|0
1655179400000|2022-06-14 04:03:20|40938|40898|40943|40903|40943|40903|40938|40898|0
1655179410000|2022-06-14 04:03:30|40942|40902|40938|40898|40942|40902|40938|40898|0
1655179490000|2022-06-14 04:04:50|40939|40899|40938|40898|40939|40899|40938|40898|0
1655179500000|2022-06-14 04:05:00|40939|40899|40928|40888|40939|40899|40928|40888|0
1655179510000|2022-06-14 04:05:10|40929|40889|40933|40893|40933|40893|40928|40888|3
1655179520000|2022-06-14 04:05:20|40932|40892|40929|40889|40933|40893|40928|40888|0
1655179530000|2022-06-14 04:05:30|40933|40893|40933|40893|40933|40893|40933|40893|0
1655179560000|2022-06-14 04:06:00|40934|40894|40934|40894|40934|40894|40934|40894|0
1655179580000|2022-06-14 04:06:20|40933|40893|40933|40893|40933|40893|40933|40893|0
1655179590000|2022-06-14 04:06:30|40934|40894|40933|40893|40934|40894|40933|40893|0
1655179680000|2022-06-14 04:08:00|40943|40903|40943|40903|40943|40903|40943|40903|0
1655179690000|2022-06-14 04:08:10|40938|40898|40938|40898|40938|40898|40938|40898|0
1655179720000|2022-06-14 04:08:40|40943|40903|40943|40903|40943|40903|40943|40903|0
1655179760000|2022-06-14 04:09:20|40941.9|40901.9|40943|40903|40943|40903|40938|40898|0
1655179850000|2022-06-14 04:10:50|40938|40898|40938|40898|40938|40898|40938|40898|0
1655179860000|2022-06-14 04:11:00|40934|40894|40934|40894|40934|40894|40934|40894|0
1655179890000|2022-06-14 04:11:30|40937.9|40897.9|40934|40894|40937.9|40897.9|40934|40894|0
1655179900000|2022-06-14 04:11:40|40930|40890|40937.9|40897.9|40937.9|40897.9|40930|40890|1
1655179910000|2022-06-14 04:11:50|40934|40894|40934|40894|40934|40894|40934|40894|0
1655179920000|2022-06-14 04:12:00|40932.9|40892.9|40927.9|40887.9|40932.9|40892.9|40927.9|40887.9|0
1655179930000|2022-06-14 04:12:10|40924|40884|40919|40879|40924|40884|40919|40879|0
1655179940000|2022-06-14 04:12:20|40922.9|40882.9|40922.9|40882.9|40922.9|40882.9|40922.9|40882.9|0
1655179960000|2022-06-14 04:12:40|40927.9|40887.9|40927.9|40887.9|40927.9|40887.9|40927.9|40887.9|1
1655180070000|2022-06-14 04:14:30|40926.9|40886.9|40927.9|40887.9|40927.9|40887.9|40926.9|40886.9|0
1655180090000|2022-06-14 04:14:50|40936.9|40896.9|40937.9|40897.9|40937.9|40897.9|40936.9|40896.9|0
1655180150000|2022-06-14 04:15:50|40927.9|40887.9|40927.9|40887.9|40927.9|40887.9|40927.9|40887.9|0
1655180160000|2022-06-14 04:16:00|40932.9|40892.9|40932.9|40892.9|40932.9|40892.9|40927.9|40887.9|0
1655180170000|2022-06-14 04:16:10|40927.9|40887.9|40932.9|40892.9|40932.9|40892.9|40927.9|40887.9|0
1655180180000|2022-06-14 04:16:20|40931.9|40891.9|40932.9|40892.9|40932.9|40892.9|40931.9|40891.9|0
1655180220000|2022-06-14 04:17:00|40928.9|40888.9|40932.9|40892.9|40932.9|40892.9|40928.9|40888.9|0
1655180240000|2022-06-14 04:17:20|40933.9|40893.9|40932.9|40892.9|40933.9|40893.9|40932.9|40892.9|0
1655180280000|2022-06-14 04:18:00|40933.9|40893.9|40932.9|40892.9|40933.9|40893.9|40932.9|40892.9|0
1655180400000|2022-06-14 04:20:00|40927.9|40887.9|40923.9|40883.9|40927.9|40887.9|40923.9|40883.9|0
1655180430000|2022-06-14 04:20:30|40927.8|40887.8|40923.9|40883.9|40927.8|40887.8|40923.9|40883.9|0
1655180440000|2022-06-14 04:20:40|40927.8|40887.8|40927.8|40887.8|40927.8|40887.8|40927.8|40887.8|0
1655180450000|2022-06-14 04:20:50|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|0
1655180460000|2022-06-14 04:21:00|40927.8|40887.8|40927.8|40887.8|40927.8|40887.8|40927.8|40887.8|0
1655180670000|2022-06-14 04:24:30|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|0
1655180700000|2022-06-14 04:25:00|40926.8|40886.8|40933.8|40893.8|40933.8|40893.8|40926.8|40886.8|4
1655180730000|2022-06-14 04:25:30|40928.8|40888.8|40922.8|40882.8|40928.8|40888.8|40922.8|40882.8|0
1655180840000|2022-06-14 04:27:20|40918.8|40878.8|40918.8|40878.8|40918.8|40878.8|40918.8|40878.8|0
1655180850000|2022-06-14 04:27:30|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|0
1655180860000|2022-06-14 04:27:40|40918.8|40878.8|40918.8|40878.8|40918.8|40878.8|40918.8|40878.8|0
1655180880000|2022-06-14 04:28:00|40927.8|40887.8|40923.8|40883.8|40927.8|40887.8|40923.8|40883.8|1
1655180920000|2022-06-14 04:28:40|40922.8|40882.8|40923.8|40883.8|40923.8|40883.8|40922.8|40882.8|0
1655180930000|2022-06-14 04:28:50|40918.8|40878.8|40923.8|40883.8|40923.8|40883.8|40918.8|40878.8|0
1655180940000|2022-06-14 04:29:00|40918.8|40878.8|40923.8|40883.8|40923.8|40883.8|40918.8|40878.8|0
1655181010000|2022-06-14 04:30:10|40922.7|40882.7|40873.8|40833.8|40922.7|40882.7|40873.8|40833.8|5
1655181050000|2022-06-14 04:30:50|40877.7|40837.7|40877.7|40837.7|40877.7|40837.7|40877.7|40837.7|0
1655181060000|2022-06-14 04:31:00|40873.8|40833.8|40872.7|40832.7|40877.7|40837.7|40872.7|40832.7|0
1655181070000|2022-06-14 04:31:10|40863.8|40823.8|40868.8|40828.8|40868.8|40828.8|40863.8|40823.8|0
1655181090000|2022-06-14 04:31:30|40863.8|40823.8|40863.8|40823.8|40863.8|40823.8|40863.8|40823.8|0
1655181120000|2022-06-14 04:32:00|40852.7|40812.7|40857.7|40817.7|40857.7|40817.7|40852.7|40812.7|4
1655181130000|2022-06-14 04:32:10|40858.8|40818.8|40862.7|40822.7|40862.7|40822.7|40857.7|40817.7|0
1655181150000|2022-06-14 04:32:30|40867.7|40827.7|40867.7|40827.7|40867.7|40827.7|40867.7|40827.7|0
1655181170000|2022-06-14 04:32:50|40866.7|40826.7|40877.7|40837.7|40877.7|40837.7|40866.7|40826.7|1
1655181240000|2022-06-14 04:34:00|40882.7|40842.7|40892.7|40852.7|40892.7|40852.7|40882.7|40842.7|0
1655181300000|2022-06-14 04:35:00|40883.7|40843.7|40887.7|40847.7|40887.7|40847.7|40882.7|40842.7|3
1655181310000|2022-06-14 04:35:10|40897.7|40857.7|40897.7|40857.7|40897.7|40857.7|40897.7|40857.7|0
1655181330000|2022-06-14 04:35:30|40896.7|40856.7|40897.7|40857.7|40897.7|40857.7|40887.7|40847.7|0
1655181370000|2022-06-14 04:36:10|40896.6|40856.6|40892.7|40852.7|40896.6|40856.6|40892.7|40852.7|0
1655181410000|2022-06-14 04:36:50|40891.6|40851.6|40887.7|40847.7|40891.6|40851.6|40887.7|40847.7|0
1655181420000|2022-06-14 04:37:00|40886.6|40846.6|40887.7|40847.7|40887.7|40847.7|40886.6|40846.6|1
1655181430000|2022-06-14 04:37:10|40888.7|40848.7|40892.7|40852.7|40892.7|40852.7|40888.7|40848.7|0
1655181440000|2022-06-14 04:37:20|40893.7|40853.7|40887.7|40847.7|40893.7|40853.7|40887.7|40847.7|0
1655181450000|2022-06-14 04:37:30|40892.7|40852.7|40887.7|40847.7|40893.7|40853.7|40887.7|40847.7|0
1655181480000|2022-06-14 04:38:00|40891.6|40851.6|40892.7|40852.7|40892.7|40852.7|40887.7|40847.7|0
1655181490000|2022-06-14 04:38:10|40893.7|40853.7|40893.7|40853.7|40893.7|40853.7|40893.7|40853.7|0
1655181500000|2022-06-14 04:38:20|40892.7|40852.7|40892.7|40852.7|40892.7|40852.7|40891.6|40851.6|0
1655181540000|2022-06-14 04:39:00|40892.6|40852.6|40892.6|40852.6|40892.6|40852.6|40892.6|40852.6|0
1655181600000|2022-06-14 04:40:00|40891.6|40851.6|40887.6|40847.6|40891.6|40851.6|40887.6|40847.6|0
1655181650000|2022-06-14 04:40:50|40886.6|40846.6|40878.7|40838.7|40886.6|40846.6|40878.7|40838.7|0
1655181660000|2022-06-14 04:41:00|40886.6|40846.6|40887.6|40847.6|40892.6|40852.6|40886.6|40846.6|3
1655181670000|2022-06-14 04:41:10|40878.7|40838.7|40878.7|40838.7|40878.7|40838.7|40878.7|40838.7|0
1655181690000|2022-06-14 04:41:30|40882.6|40842.6|40882.6|40842.6|40882.6|40842.6|40882.6|40842.6|0
1655181730000|2022-06-14 04:42:10|40886.6|40846.6|40887.6|40847.6|40887.6|40847.6|40886.6|40846.6|1
1655181840000|2022-06-14 04:44:00|40878.6|40838.6|40877.6|40837.6|40878.6|40838.6|40872.6|40832.6|0
1655181850000|2022-06-14 04:44:10|40867.6|40827.6|40877.6|40837.6|40877.6|40837.6|40867.6|40827.6|1
1655181900000|2022-06-14 04:45:00|40872.6|40832.6|40873.6|40833.6|40873.6|40833.6|40872.6|40832.6|0
1655181910000|2022-06-14 04:45:10|40877.6|40837.6|40877.6|40837.6|40877.6|40837.6|40877.6|40837.6|0
1655181950000|2022-06-14 04:45:50|40873.6|40833.6|40877.6|40837.6|40877.6|40837.6|40867.6|40827.6|0
1655181970000|2022-06-14 04:46:10|40872.6|40832.6|40877.6|40837.6|40877.6|40837.6|40872.6|40832.6|0
1655181990000|2022-06-14 04:46:30|40876.5|40836.5|40877.6|40837.6|40877.6|40837.6|40872.6|40832.6|0
1655182070000|2022-06-14 04:47:50|40881.5|40841.5|40882.6|40842.6|40882.6|40842.6|40881.5|40841.5|0
1655182110000|2022-06-14 04:48:30|40882.5|40842.5|40882.5|40842.5|40882.5|40842.5|40882.5|40842.5|0
1655182130000|2022-06-14 04:48:50|40881.5|40841.5|40877.5|40837.5|40881.5|40841.5|40877.5|40837.5|0
1655182140000|2022-06-14 04:49:00|40881.5|40841.5|40873.6|40833.6|40882.5|40842.5|40867.5|40827.5|0
1655182150000|2022-06-14 04:49:10|40872.5|40832.5|40867.5|40827.5|40872.5|40832.5|40863.6|40823.6|1
1655182170000|2022-06-14 04:49:30|40863.6|40823.6|40863.6|40823.6|40863.6|40823.6|40863.6|40823.6|0
1655182180000|2022-06-14 04:49:40|40867.5|40827.5|40863.6|40823.6|40867.5|40827.5|40863.6|40823.6|0
1655182190000|2022-06-14 04:49:50|40858.6|40818.6|40859.6|40819.6|40863.6|40823.6|40858.6|40818.6|0
1655182200000|2022-06-14 04:50:00|40863.6|40823.6|40863.6|40823.6|40863.6|40823.6|40863.6|40823.6|0
1655182210000|2022-06-14 04:50:10|40858.6|40818.6|40858.6|40818.6|40858.6|40818.6|40858.6|40818.6|0
1655182270000|2022-06-14 04:51:10|40858.5|40818.5|40857.5|40817.5|40863.5|40823.5|40853.5|40813.5|1
1655182320000|2022-06-14 04:52:00|40862.5|40822.5|40853.5|40813.5|40862.5|40822.5|40853.5|40813.5|0
1655182330000|2022-06-14 04:52:10|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|0
1655182390000|2022-06-14 04:53:10|40858.5|40818.5|40863.5|40823.5|40867.5|40827.5|40858.5|40818.5|0
1655182400000|2022-06-14 04:53:20|40862.5|40822.5|40863.5|40823.5|40863.5|40823.5|40862.5|40822.5|0
1655182410000|2022-06-14 04:53:30|40867.5|40827.5|40867.5|40827.5|40867.5|40827.5|40867.5|40827.5|0
1655182440000|2022-06-14 04:54:00|40863.5|40823.5|40857.5|40817.5|40867.5|40827.5|40857.5|40817.5|1
1655182450000|2022-06-14 04:54:10|40853.5|40813.5|40847.5|40807.5|40853.5|40813.5|40847.5|40807.5|0
1655182460000|2022-06-14 04:54:20|40842.5|40802.5|40847.5|40807.5|40847.5|40807.5|40842.5|40802.5|0
1655182480000|2022-06-14 04:54:40|40857.5|40817.5|40847.5|40807.5|40857.5|40817.5|40847.5|40807.5|0
1655182560000|2022-06-14 04:56:00|40852.5|40812.5|40852.5|40812.5|40852.5|40812.5|40852.5|40812.5|0
1655182580000|2022-06-14 04:56:20|40848.5|40808.5|40852.5|40812.5|40852.5|40812.5|40848.5|40808.5|0
1655182620000|2022-06-14 04:57:00|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|1
1655182660000|2022-06-14 04:57:40|40857.4|40817.4|40857.4|40817.4|40857.4|40817.4|40857.4|40817.4|0
1655182800000|2022-06-14 05:00:00|40858.5|40818.5|40873.5|40833.5|40873.5|40833.5|40858.5|40818.5|0
1655182810000|2022-06-14 05:00:10|40868.5|40828.5|40867.4|40827.4|40868.5|40828.5|40867.4|40827.4|0
1655182820000|2022-06-14 05:00:20|40868.4|40828.4|40873.4|40833.4|40873.4|40833.4|40868.4|40828.4|0
1655182830000|2022-06-14 05:00:30|40872.4|40832.4|40873.4|40833.4|40873.4|40833.4|40872.4|40832.4|0
1655182840000|2022-06-14 05:00:40|40877.4|40837.4|40877.4|40837.4|40877.4|40837.4|40877.4|40837.4|0
1655182870000|2022-06-14 05:01:10|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|0
1655182930000|2022-06-14 05:02:10|40883.4|40843.4|40883.4|40843.4|40883.4|40843.4|40883.4|40843.4|0
1655182950000|2022-06-14 05:02:30|40882.4|40842.4|40882.4|40842.4|40882.4|40842.4|40882.4|40842.4|0
1655182960000|2022-06-14 05:02:40|40883.4|40843.4|40882.4|40842.4|40883.4|40843.4|40882.4|40842.4|0
1655183030000|2022-06-14 05:03:50|40883.4|40843.4|40887.4|40847.4|40887.4|40847.4|40883.4|40843.4|0
1655183050000|2022-06-14 05:04:10|40891.4|40851.4|40897.4|40857.4|40897.4|40857.4|40891.4|40851.4|0
1655183090000|2022-06-14 05:04:50|40878.4|40838.4|40882.4|40842.4|40882.4|40842.4|40878.4|40838.4|3
1655183110000|2022-06-14 05:05:10|40877.4|40837.4|40878.4|40838.4|40878.4|40838.4|40877.4|40837.4|0
1655183130000|2022-06-14 05:05:30|40882.4|40842.4|40883.4|40843.4|40883.4|40843.4|40880.3|40840.3|1
1655183140000|2022-06-14 05:05:40|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|40887.4|40847.4|0
1655183220000|2022-06-14 05:07:00|40887.3|40847.3|40882.3|40842.3|40887.3|40847.3|40882.3|40842.3|0
1655183250000|2022-06-14 05:07:30|40892.3|40852.3|40892.3|40852.3|40892.3|40852.3|40892.3|40852.3|2
1655183270000|2022-06-14 05:07:50|40891.3|40851.3|40892.3|40852.3|40892.3|40852.3|40886.3|40846.3|1
1655183280000|2022-06-14 05:08:00|40897.3|40857.3|40893.4|40853.4|40897.3|40857.3|40893.4|40853.4|1
1655183290000|2022-06-14 05:08:10|40897.3|40857.3|40892.3|40852.3|40897.3|40857.3|40892.3|40852.3|0
1655183300000|2022-06-14 05:08:20|40887.3|40847.3|40887.3|40847.3|40887.3|40847.3|40887.3|40847.3|0
1655183330000|2022-06-14 05:08:50|40896.3|40856.3|40897.3|40857.3|40897.3|40857.3|40896.3|40856.3|0
1655183340000|2022-06-14 05:09:00|40896.3|40856.3|40897.3|40857.3|40897.3|40857.3|40886.3|40846.3|1
1655183370000|2022-06-14 05:09:30|40896.3|40856.3|40897.3|40857.3|40897.3|40857.3|40886.3|40846.3|1
1655183390000|2022-06-14 05:09:50|40892.3|40852.3|40897.3|40857.3|40897.3|40857.3|40891.3|40851.3|0
1655183430000|2022-06-14 05:10:30|40896.3|40856.3|40887.3|40847.3|40896.3|40856.3|40886.3|40846.3|1
1655183440000|2022-06-14 05:10:40|40892.3|40852.3|40892.3|40852.3|40892.3|40852.3|40892.3|40852.3|0
1655183450000|2022-06-14 05:10:50|40888.3|40848.3|40888.3|40848.3|40888.3|40848.3|40888.3|40848.3|0
1655183460000|2022-06-14 05:11:00|40892.3|40852.3|40887.3|40847.3|40897.3|40857.3|40887.3|40847.3|3
1655183470000|2022-06-14 05:11:10|40886.3|40846.3|40892.3|40852.3|40892.3|40852.3|40886.3|40846.3|1
1655183480000|2022-06-14 05:11:20|40897.3|40857.3|40897.3|40857.3|40897.3|40857.3|40897.3|40857.3|0
1655183550000|2022-06-14 05:12:30|40908.3|40868.3|40912.3|40872.3|40912.3|40872.3|40908.3|40868.3|0
1655183560000|2022-06-14 05:12:40|40907.3|40867.3|40902.3|40862.3|40907.3|40867.3|40902.3|40862.3|0
1655183570000|2022-06-14 05:12:50|40897.3|40857.3|40897.3|40857.3|40897.3|40857.3|40896.3|40856.3|1
1655183580000|2022-06-14 05:13:00|40902.3|40862.3|40907.3|40867.3|40907.3|40867.3|40902.3|40862.3|0
1655183600000|2022-06-14 05:13:20|40908.3|40868.3|40912.3|40872.3|40912.3|40872.3|40908.3|40868.3|0
1655183610000|2022-06-14 05:13:30|40907.3|40867.3|40907.3|40867.3|40907.3|40867.3|40907.3|40867.3|0
1655183640000|2022-06-14 05:14:00|||||||||1
1655183650000|2022-06-14 05:14:10|40903.3|40863.3|40907.3|40867.3|40907.3|40867.3|40903.3|40863.3|0
1655183670000|2022-06-14 05:14:30|40903.3|40863.3|40903.3|40863.3|40903.3|40863.3|40903.3|40863.3|0
1655183680000|2022-06-14 05:14:40|40902.3|40862.3|40898.3|40858.3|40902.3|40862.3|40898.3|40858.3|0
1655183700000|2022-06-14 05:15:00|40887.3|40847.3|40892.3|40852.3|40893.3|40853.3|40887.3|40847.3|0
1655183710000|2022-06-14 05:15:10|40887.3|40847.3|40897.3|40857.3|40897.3|40857.3|40887.3|40847.3|2
1655183730000|2022-06-14 05:15:30|40896.2|40856.2|40887.3|40847.3|40896.2|40856.2|40887.3|40847.3|0
1655183770000|2022-06-14 05:16:10|40887.2|40847.2|40887.2|40847.2|40887.2|40847.2|40887.2|40847.2|0
1655183850000|2022-06-14 05:17:30|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|40897.2|40857.2|0
1655184000000|2022-06-14 05:20:00|40907.2|40867.2|40907.2|40867.2|40907.2|40867.2|40907.2|40867.2|1
1655184020000|2022-06-14 05:20:20|40911.2|40871.2|40917.2|40877.2|40917.2|40877.2|40911.2|40871.2|2
1655184030000|2022-06-14 05:20:30|40913.2|40873.2|40907.2|40867.2|40913.2|40873.2|40907.2|40867.2|1
1655184040000|2022-06-14 05:20:40|40903.2|40863.2|40893.2|40853.2|40903.2|40863.2|40893.2|40853.2|0
1655184050000|2022-06-14 05:20:50|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|40888.2|40848.2|0
1655184060000|2022-06-14 05:21:00|40887.2|40847.2|40892.2|40852.2|40892.2|40852.2|40887.2|40847.2|1
1655184090000|2022-06-14 05:21:30|40887.2|40847.2|40892.2|40852.2|40892.2|40852.2|40887.2|40847.2|0
1655184100000|2022-06-14 05:21:40|40887.2|40847.2|40892.2|40852.2|40892.2|40852.2|40887.2|40847.2|0
1655184150000|2022-06-14 05:22:30|40887.2|40847.2|40887.2|40847.2|40887.2|40847.2|40887.2|40847.2|0
1655184160000|2022-06-14 05:22:40|40886.2|40846.2|40877.2|40837.2|40886.2|40846.2|40877.2|40837.2|0
1655184170000|2022-06-14 05:22:50|40873.2|40833.2|40872.2|40832.2|40873.2|40833.2|40866.2|40826.2|1
1655184180000|2022-06-14 05:23:00|40873.2|40833.2|40872.2|40832.2|40873.2|40833.2|40863.2|40823.2|0
1655184200000|2022-06-14 05:23:20|40871.1|40831.1|40872.2|40832.2|40872.2|40832.2|40868.2|40828.2|0
1655184210000|2022-06-14 05:23:30|40873.2|40833.2|40872.2|40832.2|40873.2|40833.2|40872.2|40832.2|0
1655184250000|2022-06-14 05:24:10|40867.2|40827.2|40867.2|40827.2|40867.2|40827.2|40867.2|40827.2|0
1655184260000|2022-06-14 05:24:20|40863.2|40823.2|40857.2|40817.2|40867.2|40827.2|40854.2|40814.2|0
1655184270000|2022-06-14 05:24:30|40856.1|40816.1|40857.2|40817.2|40857.2|40817.2|40856.1|40816.1|1
1655184300000|2022-06-14 05:25:00|40863.2|40823.2|40862.2|40822.2|40863.2|40823.2|40858.2|40818.2|1
1655184310000|2022-06-14 05:25:10|40857.2|40817.2|40862.2|40822.2|40862.2|40822.2|40857.2|40817.2|0
1655184330000|2022-06-14 05:25:30|40862.1|40822.1|40862.1|40822.1|40862.1|40822.1|40862.1|40822.1|0
1655184370000|2022-06-14 05:26:10|40853.2|40813.2|40853.2|40813.2|40853.2|40813.2|40853.2|40813.2|0
1655184390000|2022-06-14 05:26:30|40858.2|40818.2|40858.2|40818.2|40858.2|40818.2|40858.2|40818.2|0
1655184410000|2022-06-14 05:26:50|40853.2|40813.2|40853.2|40813.2|40853.2|40813.2|40853.2|40813.2|0
1655184440000|2022-06-14 05:27:20|40852.1|40812.1|40852.1|40812.1|40853.2|40813.2|40852.1|40812.1|0
1655184450000|2022-06-14 05:27:30|40853.2|40813.2|40853.2|40813.2|40853.2|40813.2|40852.1|40812.1|0
1655184480000|2022-06-14 05:28:00|40852.1|40812.1|40852.1|40812.1|40852.1|40812.1|40852.1|40812.1|0
1655184520000|2022-06-14 05:28:40|40847.1|40807.1|40847.1|40807.1|40847.1|40807.1|40847.1|40807.1|0
1655184540000|2022-06-14 05:29:00|40848.1|40808.1|40872.1|40832.1|40872.1|40832.1|40848.1|40808.1|2
1655184550000|2022-06-14 05:29:10|40871.1|40831.1|40872.1|40832.1|40872.1|40832.1|40867.1|40827.1|0
1655184580000|2022-06-14 05:29:40|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|1
1655184590000|2022-06-14 05:29:50|40866.1|40826.1|40867.1|40827.1|40867.1|40827.1|40866.1|40826.1|0
1655184600000|2022-06-14 05:30:00|40872.1|40832.1|40867.1|40827.1|40872.1|40832.1|40867.1|40827.1|3
1655184610000|2022-06-14 05:30:10|40862.1|40822.1|40862.1|40822.1|40867.1|40827.1|40862.1|40822.1|0
1655184620000|2022-06-14 05:30:20|40863.1|40823.1|40867.1|40827.1|40867.1|40827.1|40862.1|40822.1|0
1655184630000|2022-06-14 05:30:30|40862.1|40822.1|40847.1|40807.1|40862.1|40822.1|40847.1|40807.1|2
1655184640000|2022-06-14 05:30:40|40851.1|40811.1|40857.1|40817.1|40857.1|40817.1|40851.1|40811.1|0
1655184650000|2022-06-14 05:30:50|40858.1|40818.1|40867.1|40827.1|40867.1|40827.1|40857.1|40817.1|1
1655184660000|2022-06-14 05:31:00|40868.1|40828.1|40897.1|40857.1|40897.1|40857.1|40868.1|40828.1|2
1655184670000|2022-06-14 05:31:10|40898.1|40858.1|40907.1|40867.1|40907.1|40867.1|40898.1|40858.1|0
1655184680000|2022-06-14 05:31:20|40903.1|40863.1|40903.1|40863.1|40903.1|40863.1|40903.1|40863.1|0
1655184690000|2022-06-14 05:31:30|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|1
1655184710000|2022-06-14 05:31:50|40903.1|40863.1|40902.1|40862.1|40903.1|40863.1|40902.1|40862.1|0
1655184720000|2022-06-14 05:32:00|40903.1|40863.1|40917.1|40877.1|40917.1|40877.1|40903.1|40863.1|0
1655184730000|2022-06-14 05:32:10|40913.1|40873.1|40907.1|40867.1|40913.1|40873.1|40907.1|40867.1|0
1655184740000|2022-06-14 05:32:20|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|0
1655184760000|2022-06-14 05:32:40|40903.1|40863.1|40917.1|40877.1|40917.1|40877.1|40903.1|40863.1|0
1655184770000|2022-06-14 05:32:50|40912.1|40872.1|40912.1|40872.1|40912.1|40872.1|40912.1|40872.1|0
1655184790000|2022-06-14 05:33:10|40908.1|40868.1|40902.1|40862.1|40908.1|40868.1|40897.1|40857.1|0
1655184810000|2022-06-14 05:33:30|40900|40860|40902.1|40862.1|40902.1|40862.1|40900|40860|1
1655184820000|2022-06-14 05:33:40|40903.1|40863.1|40907.1|40867.1|40907.1|40867.1|40902.1|40862.1|0
1655184830000|2022-06-14 05:33:50|40903.1|40863.1|40907.1|40867.1|40907.1|40867.1|40903.1|40863.1|0
1655184840000|2022-06-14 05:34:00|40903.1|40863.1|40903.1|40863.1|40907.1|40867.1|40903.1|40863.1|1
1655184850000|2022-06-14 05:34:10|40898.1|40858.1|40902.1|40862.1|40902.1|40862.1|40897.1|40857.1|0
1655184870000|2022-06-14 05:34:30|40900|40860|40907.1|40867.1|40907.1|40867.1|40900|40860|1
1655184890000|2022-06-14 05:34:50|40907|40867|40907|40867|40907|40867|40907|40867|0
1655184900000|2022-06-14 05:35:00|40902|40862|40902|40862|40902|40862|40902|40862|0
1655184910000|2022-06-14 05:35:10|40901|40861|40902|40862|40902|40862|40901|40861|0
1655184920000|2022-06-14 05:35:20|40903.1|40863.1|40907|40867|40907|40867|40903.1|40863.1|0
1655184930000|2022-06-14 05:35:30|40917|40877|40917|40877|40917|40877|40912|40872|1
1655184940000|2022-06-14 05:35:40|40913.1|40873.1|40913.1|40873.1|40913.1|40873.1|40913.1|40873.1|0
1655184950000|2022-06-14 05:35:50|40912|40872|40912|40872|40912|40872|40912|40872|0
1655184990000|2022-06-14 05:36:30|40907|40867|40898.1|40858.1|40907|40867|40898.1|40858.1|0
1655185000000|2022-06-14 05:36:40|40897|40857|40897|40857|40897|40857|40897|40857|1
1655185020000|2022-06-14 05:37:00|40896|40856|40888.1|40848.1|40896|40856|40888.1|40848.1|0
1655185050000|2022-06-14 05:37:30|40888|40848|40888|40848|40888|40848|40888|40848|0
1655185060000|2022-06-14 05:37:40|40892|40852|40907|40867|40907|40867|40892|40852|2
1655185070000|2022-06-14 05:37:50|40903|40863|40903|40863|40903|40863|40903|40863|0
1655185080000|2022-06-14 05:38:00|40907|40867|40907|40867|40907|40867|40907|40867|0
1655185090000|2022-06-14 05:38:10|40911|40871|40913|40873|40913|40873|40911|40871|0
1655185100000|2022-06-14 05:38:20|40912|40872|40909.1|40869.1|40917|40877|40909.1|40869.1|0
1655185110000|2022-06-14 05:38:30|40913|40873|40913|40873|40913|40873|40913|40873|0
1655185130000|2022-06-14 05:38:50|40917|40877|40917|40877|40917|40877|40917|40877|0
1655185150000|2022-06-14 05:39:10|40913|40873|40917|40877|40917|40877|40913|40873|0
1655185160000|2022-06-14 05:39:20|40912|40872|40911|40871|40917|40877|40911|40871|0
1655185170000|2022-06-14 05:39:30|40907|40867|40917|40877|40917|40877|40907|40867|0
1655185200000|2022-06-14 05:40:00|||||||||1
1655185220000|2022-06-14 05:40:20|40922|40882|40923|40883|40923|40883|40922|40882|0
1655185240000|2022-06-14 05:40:40|40922|40882|40913|40873|40922|40882|40913|40873|0
1655185250000|2022-06-14 05:40:50|40908|40868|40908|40868|40908|40868|40908|40868|0
1655185280000|2022-06-14 05:41:20|40913|40873|40913|40873|40913|40873|40913|40873|0
1655185290000|2022-06-14 05:41:30|40912|40872|40907|40867|40912|40872|40899|40859|0
1655185320000|2022-06-14 05:42:00|40898|40858|40907|40867|40907|40867|40898|40858|3
1655185340000|2022-06-14 05:42:20|40903|40863|40897|40857|40907|40867|40897|40857|0
1655185350000|2022-06-14 05:42:30|40892|40852|40890.9|40850.9|40892|40852|40882|40842|3
1655185360000|2022-06-14 05:42:40|40889|40849|40893|40853|40897|40857|40889|40849|0
1655185370000|2022-06-14 05:42:50|40892|40852|40892|40852|40892|40852|40892|40852|0
1655185380000|2022-06-14 05:43:00|40893|40853|40887|40847|40893|40853|40887|40847|0
1655185410000|2022-06-14 05:43:30|40883|40843|40883|40843|40883|40843|40883|40843|0
1655185460000|2022-06-14 05:44:20|40888|40848|40886.9|40846.9|40888|40848|40886.9|40846.9|2
1655185500000|2022-06-14 05:45:00|40893|40853|40893|40853|40893|40853|40893|40853|1
1655185520000|2022-06-14 05:45:20|40896.9|40856.9|40913|40873|40916.9|40876.9|40896.9|40856.9|0
1655185530000|2022-06-14 05:45:30|40911.9|40871.9|40911.9|40871.9|40911.9|40871.9|40911.9|40871.9|0
1655185560000|2022-06-14 05:46:00|40913|40873|40906.9|40866.9|40913|40873|40906.9|40866.9|0
1655185570000|2022-06-14 05:46:10|40901.9|40861.9|40901.9|40861.9|40906.9|40866.9|40901.9|40861.9|1
1655185580000|2022-06-14 05:46:20|40916.9|40876.9|40911.9|40871.9|40916.9|40876.9|40911.9|40871.9|1
1655185590000|2022-06-14 05:46:30|40907.9|40867.9|40906.9|40866.9|40907.9|40867.9|40902.9|40862.9|0
1655185600000|2022-06-14 05:46:40|40902.9|40862.9|40906.9|40866.9|40906.9|40866.9|40902.9|40862.9|0
1655185610000|2022-06-14 05:46:50|40911.9|40871.9|40911.9|40871.9|40916.9|40876.9|40907.9|40867.9|0
1655185620000|2022-06-14 05:47:00|40912.9|40872.9|40916.9|40876.9|40916.9|40876.9|40906.9|40866.9|0
1655185630000|2022-06-14 05:47:10|40926.9|40886.9|40926.9|40886.9|40926.9|40886.9|40926.9|40886.9|1
1655185640000|2022-06-14 05:47:20|40936.9|40896.9|40931.9|40891.9|40936.9|40896.9|40931.9|40891.9|1
1655185650000|2022-06-14 05:47:30|40936.9|40896.9|40936.9|40896.9|40936.9|40896.9|40936.9|40896.9|1
1655185670000|2022-06-14 05:47:50|40932.9|40892.9|40922.9|40882.9|40932.9|40892.9|40922.9|40882.9|1
1655185680000|2022-06-14 05:48:00|40921.9|40881.9|40931.9|40891.9|40931.9|40891.9|40921.9|40881.9|1
1655185690000|2022-06-14 05:48:10|40930.9|40890.9|40931.9|40891.9|40931.9|40891.9|40930.9|40890.9|0
1655185710000|2022-06-14 05:48:30|40936.9|40896.9|40936.9|40896.9|40936.9|40896.9|40936.9|40896.9|0
1655185720000|2022-06-14 05:48:40|40940.9|40900.9|40941.9|40901.9|40941.9|40901.9|40940.9|40900.9|0
1655185730000|2022-06-14 05:48:50|40945.9|40905.9|40946.9|40906.9|40946.9|40906.9|40945.9|40905.9|1
1655185740000|2022-06-14 05:49:00|40950.9|40910.9|40947.9|40907.9|40951.9|40911.9|40947.9|40907.9|1
1655185750000|2022-06-14 05:49:10|40946.9|40906.9|40941.9|40901.9|40946.9|40906.9|40941.9|40901.9|0
1655185760000|2022-06-14 05:49:20|40937.9|40897.9|40931.9|40891.9|40937.9|40897.9|40931.9|40891.9|0
1655185780000|2022-06-14 05:49:40|40927.9|40887.9|40927.9|40887.9|40927.9|40887.9|40927.9|40887.9|0
1655185800000|2022-06-14 05:50:00|40935.9|40895.9|40932.9|40892.9|40942.9|40902.9|40932.9|40892.9|7
1655185810000|2022-06-14 05:50:10|40927.9|40887.9|40927.9|40887.9|40927.9|40887.9|40927.9|40887.9|0
1655185820000|2022-06-14 05:50:20|40926.9|40886.9|40922.9|40882.9|40926.9|40886.9|40922.9|40882.9|0
1655185830000|2022-06-14 05:50:30|40921.9|40881.9|40922.9|40882.9|40922.9|40882.9|40917.9|40877.9|0
1655185840000|2022-06-14 05:50:40|40921.9|40881.9|40922.9|40882.9|40922.9|40882.9|40921.9|40881.9|0
1655185860000|2022-06-14 05:51:00|40917.9|40877.9|40922.9|40882.9|40922.9|40882.9|40917.9|40877.9|0
1655185880000|2022-06-14 05:51:20|40921.9|40881.9|40917.9|40877.9|40922.9|40882.9|40917.9|40877.9|0
1655185890000|2022-06-14 05:51:30|40922.9|40882.9|40917.9|40877.9|40922.9|40882.9|40917.9|40877.9|0
1655185920000|2022-06-14 05:52:00|40922.9|40882.9|40922.9|40882.9|40922.9|40882.9|40917.9|40877.9|0
1655185930000|2022-06-14 05:52:10|40921.9|40881.9|40917.9|40877.9|40922.9|40882.9|40917.9|40877.9|0
1655185960000|2022-06-14 05:52:40|40906.9|40866.9|40916.9|40876.9|40916.9|40876.9|40905.8|40865.8|3
1655185970000|2022-06-14 05:52:50|40907.9|40867.9|40906.9|40866.9|40911.9|40871.9|40906.9|40866.9|0
1655185990000|2022-06-14 05:53:10|40901.9|40861.9|40906.9|40866.9|40906.9|40866.9|40886.9|40846.9|7
1655186000000|2022-06-14 05:53:20|40901.9|40861.9|40896.9|40856.9|40901.9|40861.9|40896.9|40856.9|0
1655186010000|2022-06-14 05:53:30|40896.8|40856.8|40891.8|40851.8|40896.8|40856.8|40891.8|40851.8|0
1655186020000|2022-06-14 05:53:40|40885.8|40845.8|40896.8|40856.8|40900.8|40860.8|40881.8|40841.8|9
1655186030000|2022-06-14 05:53:50|40891.8|40851.8|40886.8|40846.8|40891.8|40851.8|40886.8|40846.8|0
1655186040000|2022-06-14 05:54:00|40881.8|40841.8|40879.8|40839.8|40881.8|40841.8|40879.8|40839.8|3
1655186050000|2022-06-14 05:54:10|40875.8|40835.8|40876.8|40836.8|40876.8|40836.8|40871.8|40831.8|4
1655186060000|2022-06-14 05:54:20|40875.8|40835.8|40876.8|40836.8|40876.8|40836.8|40867.9|40827.9|2
1655186070000|2022-06-14 05:54:30|40871.8|40831.8|40866.8|40826.8|40871.8|40831.8|40866.8|40826.8|0
1655186080000|2022-06-14 05:54:40|40865.8|40825.8|40866.8|40826.8|40866.8|40826.8|40861.8|40821.8|6
1655186090000|2022-06-14 05:54:50|40857.9|40817.9|40876.8|40836.8|40876.8|40836.8|40856.8|40816.8|1
1655186100000|2022-06-14 05:55:00|40875.8|40835.8|40866.8|40826.8|40875.8|40835.8|40866.8|40826.8|0
1655186110000|2022-06-14 05:55:10|40865.8|40825.8|40851.8|40811.8|40865.8|40825.8|40851.8|40811.8|4
1655186120000|2022-06-14 05:55:20|40856.8|40816.8|40856.8|40816.8|40856.8|40816.8|40852.9|40812.9|5
1655186140000|2022-06-14 05:55:40|40851.8|40811.8|40846.8|40806.8|40851.8|40811.8|40846.8|40806.8|1
1655186160000|2022-06-14 05:56:00|40847.8|40807.8|40851.8|40811.8|40851.8|40811.8|40847.8|40807.8|0
1655186220000|2022-06-14 05:57:00|40867.8|40827.8|40871.8|40831.8|40871.8|40831.8|40862.8|40822.8|4
1655186230000|2022-06-14 05:57:10|40876.8|40836.8|40871.8|40831.8|40876.8|40836.8|40866.8|40826.8|0
1655186250000|2022-06-14 05:57:30|40870.8|40830.8|40871.8|40831.8|40871.8|40831.8|40866.8|40826.8|0
1655186260000|2022-06-14 05:57:40|40866.8|40826.8|40882.8|40842.8|40886.8|40846.8|40866.8|40826.8|0
1655186270000|2022-06-14 05:57:50|40886.8|40846.8|40886.8|40846.8|40886.8|40846.8|40886.8|40846.8|0
1655186280000|2022-06-14 05:58:00|40885.8|40845.8|40886.8|40846.8|40886.8|40846.8|40881.8|40841.8|0
1655186320000|2022-06-14 05:58:40|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|0
1655186370000|2022-06-14 05:59:30|40892.8|40852.8|40892.8|40852.8|40892.8|40852.8|40892.8|40852.8|0
1655186380000|2022-06-14 05:59:40|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|40891.8|40851.8|0
1655186440000|2022-06-14 06:00:40|40892.8|40852.8|40892.8|40852.8|40892.8|40852.8|40891.8|40851.8|0
1655186450000|2022-06-14 06:00:50|40895.7|40855.7|40896.8|40856.8|40896.8|40856.8|40891.8|40851.8|0
1655186460000|2022-06-14 06:01:00|40892.8|40852.8|40906.8|40866.8|40906.8|40866.8|40892.8|40852.8|0
1655186470000|2022-06-14 06:01:10|40911.8|40871.8|40911.8|40871.8|40911.8|40871.8|40911.8|40871.8|0
1655186520000|2022-06-14 06:02:00|40915.7|40875.7|40927.8|40887.8|40927.8|40887.8|40915.7|40875.7|3
1655186530000|2022-06-14 06:02:10|40926.8|40886.8|40926.8|40886.8|40930.7|40890.7|40926.8|40886.8|3
1655186560000|2022-06-14 06:02:40|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|0
1655186570000|2022-06-14 06:02:50|40921.7|40881.7|40921.7|40881.7|40921.7|40881.7|40921.7|40881.7|0
1655186580000|2022-06-14 06:03:00|40926.7|40886.7|40927.8|40887.8|40927.8|40887.8|40917.8|40877.8|0
1655186600000|2022-06-14 06:03:20|40931.7|40891.7|40932.8|40892.8|40936.7|40896.7|40931.7|40891.7|0
1655186610000|2022-06-14 06:03:30|40936.7|40896.7|40936.7|40896.7|40936.7|40896.7|40928.8|40888.8|0
1655186640000|2022-06-14 06:04:00|40937.8|40897.8|40941.7|40901.7|40941.7|40901.7|40937.8|40897.8|0
1655186700000|2022-06-14 06:05:00|40971.7|40931.7|40941.7|40901.7|40976.7|40936.7|40936.7|40896.7|9
1655186710000|2022-06-14 06:05:10|40936.7|40896.7|40936.7|40896.7|40936.7|40896.7|40936.7|40896.7|0
1655186720000|2022-06-14 06:05:20|40931.7|40891.7|40926.7|40886.7|40931.7|40891.7|40926.7|40886.7|0
1655186730000|2022-06-14 06:05:30|40916.7|40876.7|40916.7|40876.7|40916.7|40876.7|40916.7|40876.7|0
1655186740000|2022-06-14 06:05:40|40920.7|40880.7|40921.7|40881.7|40921.7|40881.7|40916.7|40876.7|0
1655186760000|2022-06-14 06:06:00|40916.7|40876.7|40921.7|40881.7|40921.7|40881.7|40916.7|40876.7|0
1655186770000|2022-06-14 06:06:10|40916.7|40876.7|40916.7|40876.7|40916.7|40876.7|40916.7|40876.7|0
1655186790000|2022-06-14 06:06:30|40917.7|40877.7|40926.7|40886.7|40926.7|40886.7|40917.7|40877.7|0
1655186810000|2022-06-14 06:06:50|40916.7|40876.7|40920.7|40880.7|40921.7|40881.7|40916.7|40876.7|0
1655186820000|2022-06-14 06:07:00|40916.7|40876.7|40921.7|40881.7|40921.7|40881.7|40916.7|40876.7|0
1655186830000|2022-06-14 06:07:10|40925.7|40885.7|40926.7|40886.7|40926.7|40886.7|40916.7|40876.7|0
1655186840000|2022-06-14 06:07:20|40922.7|40882.7|40922.7|40882.7|40922.7|40882.7|40911.7|40871.7|0
1655186850000|2022-06-14 06:07:30|40921.7|40881.7|40917.7|40877.7|40921.7|40881.7|40917.7|40877.7|0
1655186880000|2022-06-14 06:08:00|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|1
1655186890000|2022-06-14 06:08:10|40922.7|40882.7|40922.7|40882.7|40926.7|40886.7|40922.7|40882.7|0
1655186900000|2022-06-14 06:08:20|40926.7|40886.7|40922.7|40882.7|40926.7|40886.7|40922.7|40882.7|0
1655186910000|2022-06-14 06:08:30|40926.7|40886.7|40936.7|40896.7|40936.7|40896.7|40926.7|40886.7|0
1655186920000|2022-06-14 06:08:40|40931.7|40891.7|40931.7|40891.7|40931.7|40891.7|40926.7|40886.7|0
1655186930000|2022-06-14 06:08:50|40932.7|40892.7|40926.7|40886.7|40932.7|40892.7|40926.7|40886.7|0
1655186940000|2022-06-14 06:09:00|40927.7|40887.7|40927.7|40887.7|40930.7|40890.7|40926.7|40886.7|0
1655186960000|2022-06-14 06:09:20|40936.7|40896.7|40936.7|40896.7|40936.7|40896.7|40928.7|40888.7|0
1655186970000|2022-06-14 06:09:30|40932.7|40892.7|40932.7|40892.7|40932.7|40892.7|40932.7|40892.7|0
1655186990000|2022-06-14 06:09:50|40936.7|40896.7|40982.7|40942.7|40982.7|40942.7|40932.7|40892.7|3
1655187000000|2022-06-14 06:10:00|40981.7|40941.7|40968.7|40928.7|40981.7|40941.7|40967.7|40927.7|4
1655187020000|2022-06-14 06:10:20|40967.7|40927.7|40968.7|40928.7|40968.7|40928.7|40967.7|40927.7|0
1655187050000|2022-06-14 06:10:50|40967.7|40927.7|40963.7|40923.7|40967.7|40927.7|40963.7|40923.7|0
1655187070000|2022-06-14 06:11:10|40961.7|40921.7|40963.7|40923.7|40963.7|40923.7|40961.7|40921.7|1
1655187080000|2022-06-14 06:11:20|40967.7|40927.7|40972.7|40932.7|40972.7|40932.7|40967.7|40927.7|0
1655187100000|2022-06-14 06:11:40|40977.7|40937.7|40972.7|40932.7|40977.7|40937.7|40972.7|40932.7|0
1655187120000|2022-06-14 06:12:00|40971.6|40931.6|40957.7|40917.7|40972.7|40932.7|40957.7|40917.7|0
1655187170000|2022-06-14 06:12:50|||||||||2
1655187190000|2022-06-14 06:13:10|40976.6|40936.6|40968.7|40928.7|40976.6|40936.6|40967.7|40927.7|4
1655187200000|2022-06-14 06:13:20|40976.6|40936.6|40976.6|40936.6|40976.6|40936.6|40972.7|40932.7|0
1655187220000|2022-06-14 06:13:40|40977.7|40937.7|40987.7|40947.7|40991.6|40951.6|40977.7|40937.7|0
1655187250000|2022-06-14 06:14:10|40988.7|40948.7|40992.7|40952.7|40996.6|40956.6|40988.7|40948.7|0
1655187260000|2022-06-14 06:14:20|40992.6|40952.6|40991.6|40951.6|40992.6|40952.6|40991.6|40951.6|0
1655187270000|2022-06-14 06:14:30|40992.6|40952.6|40992.6|40952.6|40992.6|40952.6|40991.6|40951.6|0
1655187280000|2022-06-14 06:14:40|40996.6|40956.6|40996.6|40956.6|40996.6|40956.6|40996.6|40956.6|0
1655187300000|2022-06-14 06:15:00|40993.7|40953.7|40992.6|40952.6|40993.7|40953.7|40992.6|40952.6|1
1655187320000|2022-06-14 06:15:20|40982.6|40942.6|40982.6|40942.6|40982.6|40942.6|40982.6|40942.6|0
1655187360000|2022-06-14 06:16:00|40991.6|40951.6|40991.6|40951.6|40991.6|40951.6|40991.6|40951.6|2
1655187380000|2022-06-14 06:16:20|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|1
1655187410000|2022-06-14 06:16:50|40981.6|40941.6|40981.6|40941.6|40981.6|40941.6|40981.6|40941.6|2
1655187420000|2022-06-14 06:17:00|40977.6|40937.6|40967.6|40927.6|40977.6|40937.6|40967.6|40927.6|0
1655187430000|2022-06-14 06:17:10|40966.6|40926.6|40966.6|40926.6|40967.6|40927.6|40962.6|40922.6|1
1655187440000|2022-06-14 06:17:20|40965.6|40925.6|40957.6|40917.6|40965.6|40925.6|40957.6|40917.6|0
1655187450000|2022-06-14 06:17:30|40965.6|40925.6|40961.6|40921.6|40965.6|40925.6|40957.6|40917.6|1
1655187460000|2022-06-14 06:17:40|40957.6|40917.6|40957.6|40917.6|40957.6|40917.6|40957.6|40917.6|0
1655187480000|2022-06-14 06:18:00|40972.6|40932.6|40961.6|40921.6|40972.6|40932.6|40961.6|40921.6|2
1655187490000|2022-06-14 06:18:10|40957.6|40917.6|40957.6|40917.6|40957.6|40917.6|40957.6|40917.6|0
1655187520000|2022-06-14 06:18:40|40961.6|40921.6|40972.6|40932.6|40972.6|40932.6|40961.6|40921.6|4
1655187530000|2022-06-14 06:18:50|40971.6|40931.6|40971.6|40931.6|40972.6|40932.6|40967.6|40927.6|0
1655187540000|2022-06-14 06:19:00|40972.6|40932.6|40963.6|40923.6|40972.6|40932.6|40963.6|40923.6|0
1655187550000|2022-06-14 06:19:10|40967.6|40927.6|40957.6|40917.6|40967.6|40927.6|40957.6|40917.6|1
1655187560000|2022-06-14 06:19:20|40961.6|40921.6|40962.6|40922.6|40966.6|40926.6|40961.6|40921.6|1
1655187580000|2022-06-14 06:19:40|40966.6|40926.6|40967.6|40927.6|40967.6|40927.6|40966.6|40926.6|0
1655187590000|2022-06-14 06:19:50|40966.6|40926.6|40972.6|40932.6|40972.6|40932.6|40966.6|40926.6|0
1655187600000|2022-06-14 06:20:00|40977.6|40937.6|40982.6|40942.6|40982.6|40942.6|40977.6|40937.6|3
1655187610000|2022-06-14 06:20:10|40991.6|40951.6|40992.6|40952.6|40996.6|40956.6|40991.6|40951.6|1
1655187630000|2022-06-14 06:20:30|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|0
1655187640000|2022-06-14 06:20:40|40983.6|40943.6|40988.6|40948.6|40988.6|40948.6|40983.6|40943.6|0
1655187650000|2022-06-14 06:20:50|40983.6|40943.6|40983.6|40943.6|40983.6|40943.6|40983.6|40943.6|0
1655187660000|2022-06-14 06:21:00|40982.6|40942.6|40983.6|40943.6|40983.6|40943.6|40982.6|40942.6|0
1655187690000|2022-06-14 06:21:30|40982.6|40942.6|40983.6|40943.6|40983.6|40943.6|40982.6|40942.6|0
1655187760000|2022-06-14 06:22:40|40988.6|40948.6|40983.6|40943.6|40988.6|40948.6|40983.6|40943.6|0
1655187770000|2022-06-14 06:22:50|40992.6|40952.6|40992.6|40952.6|40992.6|40952.6|40992.6|40952.6|0
1655187800000|2022-06-14 06:23:20|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|0
1655187810000|2022-06-14 06:23:30|40992.6|40952.6|40983.6|40943.6|40992.6|40952.6|40982.5|40942.5|0
1655187830000|2022-06-14 06:23:50|40984.6|40944.6|40983.6|40943.6|40984.6|40944.6|40982.5|40942.5|1
1655187840000|2022-06-14 06:24:00|40992.5|40952.5|40992.5|40952.5|40992.5|40952.5|40992.5|40952.5|0
1655187850000|2022-06-14 06:24:10|41001.5|40961.5|40997.5|40957.5|41002.5|40962.5|40997.5|40957.5|0
1655187860000|2022-06-14 06:24:20|40992.5|40952.5|40993.6|40953.6|40993.6|40953.6|40992.5|40952.5|0
1655187870000|2022-06-14 06:24:30|40997.5|40957.5|40993.6|40953.6|40997.5|40957.5|40993.6|40953.6|0
1655187910000|2022-06-14 06:25:10|40997.5|40957.5|41002.5|40962.5|41002.5|40962.5|40997.5|40957.5|0
1655187920000|2022-06-14 06:25:20|40998.6|40958.6|41002.5|40962.5|41002.5|40962.5|40998.6|40958.6|0
1655187940000|2022-06-14 06:25:40|40998.6|40958.6|41002.5|40962.5|41002.5|40962.5|40998.5|40958.5|0
1655187950000|2022-06-14 06:25:50|40998.5|40958.5|40993.5|40953.5|40998.5|40958.5|40993.5|40953.5|0
1655187960000|2022-06-14 06:26:00|40992.5|40952.5|40992.5|40952.5|40992.5|40952.5|40983.5|40943.5|0
1655188000000|2022-06-14 06:26:40|40988.5|40948.5|40983.5|40943.5|40988.5|40948.5|40983.5|40943.5|0
1655188020000|2022-06-14 06:27:00|40988.5|40948.5|40988.5|40948.5|40988.5|40948.5|40988.5|40948.5|0
1655188030000|2022-06-14 06:27:10|40983.5|40943.5|40983.5|40943.5|40983.5|40943.5|40983.5|40943.5|0
1655188040000|2022-06-14 06:27:20|40987.5|40947.5|40983.5|40943.5|40987.5|40947.5|40983.5|40943.5|0
1655188060000|2022-06-14 06:27:40|40982.5|40942.5|40983.5|40943.5|40983.5|40943.5|40982.5|40942.5|0
1655188140000|2022-06-14 06:29:00|40988.5|40948.5|40988.5|40948.5|40988.5|40948.5|40988.5|40948.5|0
1655188200000|2022-06-14 06:30:00|40987.5|40947.5|40988.5|40948.5|40988.5|40948.5|40987.5|40947.5|5
1655188220000|2022-06-14 06:30:20|40993.5|40953.5|40992.5|40952.5|40996.5|40956.5|40992.5|40952.5|0
1655188250000|2022-06-14 06:30:50|40991.4|40951.4|40992.5|40952.5|40997.5|40957.5|40991.4|40951.4|0
1655188270000|2022-06-14 06:31:10|40987.5|40947.5|40991.4|40951.4|40992.5|40952.5|40987.5|40947.5|0
1655188280000|2022-06-14 06:31:20|40992.5|40952.5|40988.5|40948.5|40992.5|40952.5|40987.5|40947.5|0
1655188290000|2022-06-14 06:31:30|40992.5|40952.5|40987.5|40947.5|40997.5|40957.5|40987.5|40947.5|0
1655188300000|2022-06-14 06:31:40|40988.5|40948.5|40988.5|40948.5|40992.5|40952.5|40988.5|40948.5|0
1655188310000|2022-06-14 06:31:50|40992.5|40952.5|40992.5|40952.5|40992.5|40952.5|40987.5|40947.5|0
1655188320000|2022-06-14 06:32:00|40987.5|40947.5|40987.5|40947.5|40992.5|40952.5|40987.5|40947.5|0
1655188330000|2022-06-14 06:32:10|40992.5|40952.5|40987.5|40947.5|40992.5|40952.5|40987.5|40947.5|0
1655188360000|2022-06-14 06:32:40|40992.5|40952.5|40992.5|40952.5|40992.5|40952.5|40987.5|40947.5|0
1655188370000|2022-06-14 06:32:50|41003.5|40963.5|40996.4|40956.4|41003.5|40963.5|40992.4|40952.4|8
1655188380000|2022-06-14 06:33:00|40992.4|40952.4|40992.4|40952.4|40996.4|40956.4|40992.4|40952.4|0
1655188420000|2022-06-14 06:33:40|40991.4|40951.4|40997.4|40957.4|40997.4|40957.4|40991.4|40951.4|0
1655188430000|2022-06-14 06:33:50|40999.5|40959.5|41003.5|40963.5|41004.5|40964.5|40999.5|40959.5|1
1655188470000|2022-06-14 06:34:30|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|2
1655188510000|2022-06-14 06:35:10|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|0
1655188530000|2022-06-14 06:35:30|41004.5|40964.5|41003.4|40963.4|41004.5|40964.5|41003.4|40963.4|0
1655188570000|2022-06-14 06:36:10|40997.4|40957.4|41001.4|40961.4|41002.4|40962.4|40997.4|40957.4|4
1655188580000|2022-06-14 06:36:20|40992.4|40952.4|40992.4|40952.4|40996.4|40956.4|40992.4|40952.4|0
1655188690000|2022-06-14 06:38:10|40993.4|40953.4|40992.4|40952.4|40993.4|40953.4|40992.4|40952.4|0
1655188700000|2022-06-14 06:38:20|40993.4|40953.4|40993.4|40953.4|40993.4|40953.4|40993.4|40953.4|0
1655188710000|2022-06-14 06:38:30|40992.4|40952.4|40992.4|40952.4|40992.4|40952.4|40992.4|40952.4|0
1655188730000|2022-06-14 06:38:50|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|0
1655188740000|2022-06-14 06:39:00|40997.4|40957.4|40997.4|40957.4|40997.4|40957.4|40997.4|40957.4|0
1655188750000|2022-06-14 06:39:10|40993.4|40953.4|40992.4|40952.4|40993.4|40953.4|40992.4|40952.4|0
1655188780000|2022-06-14 06:39:40|40993.4|40953.4|40992.4|40952.4|40993.4|40953.4|40992.4|40952.4|0
1655188800000|2022-06-14 06:40:00|40996.3|40956.3|40997.4|40957.4|40997.4|40957.4|40996.3|40956.3|0
1655188840000|2022-06-14 06:40:40|40996.3|40956.3|40992.4|40952.4|40996.3|40956.3|40992.4|40952.4|1
1655188870000|2022-06-14 06:41:10|40996.3|40956.3|40996.3|40956.3|40996.3|40956.3|40996.3|40956.3|0
1655188900000|2022-06-14 06:41:40|40997.4|40957.4|40997.4|40957.4|40997.4|40957.4|40996.3|40956.3|0
1655188910000|2022-06-14 06:41:50|41001.3|40961.3|41001.3|40961.3|41001.3|40961.3|41001.3|40961.3|0
1655188970000|2022-06-14 06:42:50|41002.3|40962.3|41002.3|40962.3|41002.3|40962.3|41002.3|40962.3|1
1655189000000|2022-06-14 06:43:20|40998.4|40958.4|41002.3|40962.3|41002.3|40962.3|40998.4|40958.4|0
1655189020000|2022-06-14 06:43:40|41006.3|40966.3|41006.3|40966.3|41006.3|40966.3|41006.3|40966.3|0
1655189030000|2022-06-14 06:43:50|41007.3|40967.3|41008.4|40968.4|41008.4|40968.4|41002.3|40962.3|0
1655189040000|2022-06-14 06:44:00|41007.3|40967.3|41008.3|40968.3|41012.3|40972.3|41002.3|40962.3|0
1655189070000|2022-06-14 06:44:30|||||||||1
1655189080000|2022-06-14 06:44:40|||||||||1
1655189120000|2022-06-14 06:45:20|41007.3|40967.3|41004.4|40964.4|41007.3|40967.3|41004.4|40964.4|0
1655189130000|2022-06-14 06:45:30|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|0
1655189150000|2022-06-14 06:45:50|41003.3|40963.3|41004.4|40964.4|41004.4|40964.4|41003.3|40963.3|0
1655189160000|2022-06-14 06:46:00|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|0
1655189170000|2022-06-14 06:46:10|41009.3|40969.3|41008.3|40968.3|41009.3|40969.3|41004.3|40964.3|0
1655189180000|2022-06-14 06:46:20|41004.3|40964.3|41008.3|40968.3|41008.3|40968.3|41004.3|40964.3|0
1655189190000|2022-06-14 06:46:30|41009.3|40969.3|41008.3|40968.3|41009.3|40969.3|41008.3|40968.3|0
1655189200000|2022-06-14 06:46:40|41004.3|40964.3|41008.3|40968.3|41009.3|40969.3|41004.3|40964.3|0
1655189220000|2022-06-14 06:47:00|41009.3|40969.3|41014.3|40974.3|41014.3|40974.3|41009.3|40969.3|0
1655189230000|2022-06-14 06:47:10|41010.4|40970.4|41008.3|40968.3|41010.4|40970.4|41004.3|40964.3|0
1655189240000|2022-06-14 06:47:20|41004.3|40964.3|41009.3|40969.3|41009.3|40969.3|41004.3|40964.3|0
1655189250000|2022-06-14 06:47:30|41008.3|40968.3|41009.3|40969.3|41009.3|40969.3|41008.3|40968.3|0
1655189260000|2022-06-14 06:47:40|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|0
1655189270000|2022-06-14 06:47:50|41004.3|40964.3|41004.3|40964.3|41004.3|40964.3|41004.3|40964.3|0
1655189280000|2022-06-14 06:48:00|41008.3|40968.3|41004.3|40964.3|41008.3|40968.3|41004.3|40964.3|0
1655189290000|2022-06-14 06:48:10|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|0
1655189310000|2022-06-14 06:48:30|41004.3|40964.3|41008.3|40968.3|41008.3|40968.3|41003.3|40963.3|1
1655189330000|2022-06-14 06:48:50|41004.3|40964.3|41004.3|40964.3|41004.3|40964.3|41004.3|40964.3|0
1655189340000|2022-06-14 06:49:00|41008.3|40968.3|41003.3|40963.3|41008.3|40968.3|41003.3|40963.3|0
1655189350000|2022-06-14 06:49:10|41002.3|40962.3|41002.3|40962.3|41002.3|40962.3|41002.3|40962.3|0
1655189360000|2022-06-14 06:49:20|41003.3|40963.3|41002.3|40962.3|41003.3|40963.3|41002.3|40962.3|0
1655189370000|2022-06-14 06:49:30|41003.3|40963.3|41002.3|40962.3|41003.3|40963.3|41002.3|40962.3|0
1655189400000|2022-06-14 06:50:00|41003.3|40963.3|41003.3|40963.3|41003.3|40963.3|41003.3|40963.3|2
1655189410000|2022-06-14 06:50:10|41004.3|40964.3|41004.3|40964.3|41004.3|40964.3|41004.3|40964.3|0
1655189420000|2022-06-14 06:50:20|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|41008.3|40968.3|0
1655189450000|2022-06-14 06:50:50|41009.3|40969.3|41009.3|40969.3|41009.3|40969.3|41009.3|40969.3|0
1655189460000|2022-06-14 06:51:00|41010.3|40970.3|41009.3|40969.3|41010.3|40970.3|41009.3|40969.3|0
1655189470000|2022-06-14 06:51:10|41021.2|40981.2|41024.3|40984.3|41024.3|40984.3|41021.2|40981.2|22
1655189480000|2022-06-14 06:51:20|41022.2|40982.2|41022.2|40982.2|41023.3|40983.3|41022.2|40982.2|1
1655189500000|2022-06-14 06:51:40|41018.3|40978.3|41018.3|40978.3|41018.3|40978.3|41018.3|40978.3|0
1655189510000|2022-06-14 06:51:50|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|41022.2|40982.2|0
1655189540000|2022-06-14 06:52:20|41023.3|40983.3|41027.2|40987.2|41027.2|40987.2|41023.3|40983.3|0
1655189550000|2022-06-14 06:52:30|41022.2|40982.2|41027.2|40987.2|41028.3|40988.3|41022.2|40982.2|0
1655189560000|2022-06-14 06:52:40|41028.3|40988.3|41033.3|40993.3|41033.3|40993.3|41026.2|40986.2|1
1655189570000|2022-06-14 06:52:50|41037.2|40997.2|41037.2|40997.2|41037.2|40997.2|41033.3|40993.3|0
1655189580000|2022-06-14 06:53:00|41034.3|40994.3|41038.3|40998.3|41039.3|40999.3|41034.3|40994.3|30
1655189610000|2022-06-14 06:53:30|41038.2|40998.2|41038.2|40998.2|41038.2|40998.2|41038.2|40998.2|0
1655189620000|2022-06-14 06:53:40|41039.3|40999.3|41037.2|40997.2|41039.3|40999.3|41037.2|40997.2|0
1655189630000|2022-06-14 06:53:50|41038.2|40998.2|41038.2|40998.2|41038.2|40998.2|41038.2|40998.2|1
1655189640000|2022-06-14 06:54:00|41039.3|40999.3|41039.3|40999.3|41039.3|40999.3|41038.2|40998.2|0
1655189650000|2022-06-14 06:54:10|41042.3|41002.3|41047.3|41007.3|41047.3|41007.3|41042.3|41002.3|3
1655189660000|2022-06-14 06:54:20|41043.3|41003.3|41040.3|41000.3|41043.3|41003.3|41040.3|41000.3|6
1655189670000|2022-06-14 06:54:30|41039.3|40999.3|41039.3|40999.3|41039.3|40999.3|41039.3|40999.3|2
1655189700000|2022-06-14 06:55:00|41038.2|40998.2|41039.3|40999.3|41040.3|41000.3|41038.2|40998.2|0
1655189710000|2022-06-14 06:55:10|41034.3|40994.3|41029.3|40989.3|41034.3|40994.3|41029.3|40989.3|3
1655189720000|2022-06-14 06:55:20|41029.2|40989.2|41029.2|40989.2|41029.2|40989.2|41029.2|40989.2|0
1655189760000|2022-06-14 06:56:00|||||||||3
1655189770000|2022-06-14 06:56:10|41030.3|40990.3|41030.3|40990.3|41034.2|40994.2|41030.3|40990.3|0
1655189780000|2022-06-14 06:56:20|41029.2|40989.2|41029.2|40989.2|41029.2|40989.2|41029.2|40989.2|0
1655189800000|2022-06-14 06:56:40|41030.3|40990.3|41034.2|40994.2|41038.2|40998.2|41030.3|40990.3|0
1655189830000|2022-06-14 06:57:10|41039.2|40999.2|41038.2|40998.2|41039.2|40999.2|41038.2|40998.2|0
1655189840000|2022-06-14 06:57:20|41039.2|40999.2|41040.2|41000.2|41040.2|41000.2|41038.2|40998.2|0
1655189850000|2022-06-14 06:57:30|41039.2|40999.2|41040.2|41000.2|41040.2|41000.2|41039.2|40999.2|0
1655189880000|2022-06-14 06:58:00|41039.2|40999.2|41034.2|40994.2|41039.2|40999.2|41034.2|40994.2|1
1655189890000|2022-06-14 06:58:10|||||||||5
1655189940000|2022-06-14 06:59:00|41038.2|40998.2|41038.2|40998.2|41038.2|40998.2|41038.2|40998.2|0
1655189960000|2022-06-14 06:59:20|41034.2|40994.2|41034.2|40994.2|41034.2|40994.2|41034.2|40994.2|0
1655189980000|2022-06-14 06:59:40|41038.2|40998.2|41038.2|40998.2|41038.2|40998.2|41038.2|40998.2|0
1655189990000|2022-06-14 06:59:50|41035.2|40995.2|41039.2|40999.2|41039.2|40999.2|41035.2|40995.2|0
1655190000000|2022-06-14 07:00:00|41040.2|41000.2|41039.2|40999.2|41040.2|41000.2|41039.2|40999.2|0
1655190010000|2022-06-14 07:00:10|41040.2|41000.2|41040.2|41000.2|41045.2|41005.2|41040.2|41000.2|2
1655190050000|2022-06-14 07:00:50|41039.2|40999.2|41040.2|41000.2|41040.2|41000.2|41039.2|40999.2|0
1655190060000|2022-06-14 07:01:00|41039.2|40999.2|41040.2|41000.2|41040.2|41000.2|41039.2|40999.2|0
1655190100000|2022-06-14 07:01:40|41039.2|40999.2|41030.2|40990.2|41039.2|40999.2|41029.2|40989.2|4
1655190110000|2022-06-14 07:01:50|41029.2|40989.2|41030.2|40990.2|41030.2|40990.2|41029.2|40989.2|0
1655190140000|2022-06-14 07:02:20|41034.2|40994.2|41030.2|40990.2|41034.2|40994.2|41030.2|40990.2|0
1655190210000|2022-06-14 07:03:30|41029.2|40989.2|41030.2|40990.2|41030.2|40990.2|41029.2|40989.2|0
1655190220000|2022-06-14 07:03:40|41029.2|40989.2|41029.2|40989.2|41029.2|40989.2|41029.2|40989.2|0
1655190240000|2022-06-14 07:04:00|41028.1|40988.1|41022.1|40982.1|41028.1|40988.1|41022.1|40982.1|6
1655190250000|2022-06-14 07:04:10|41027.1|40987.1|40996.1|40956.1|41027.1|40987.1|40996.1|40956.1|8
1655190260000|2022-06-14 07:04:20|40992.1|40952.1|40992.1|40952.1|40992.1|40952.1|40992.1|40952.1|0
1655190280000|2022-06-14 07:04:40|40996.1|40956.1|40996.1|40956.1|40996.1|40956.1|40996.1|40956.1|0
1655190290000|2022-06-14 07:04:50|40997.1|40957.1|40997.1|40957.1|40997.1|40957.1|40997.1|40957.1|0
1655190310000|2022-06-14 07:05:10|40998.1|40958.1|40996.1|40956.1|40998.1|40958.1|40996.1|40956.1|1
1655190340000|2022-06-14 07:05:40|40997.1|40957.1|40997.1|40957.1|40997.1|40957.1|40997.1|40957.1|0
1655190350000|2022-06-14 07:05:50|41001.1|40961.1|40997.1|40957.1|41001.1|40961.1|40997.1|40957.1|0
1655190360000|2022-06-14 07:06:00|40996.1|40956.1|40991.1|40951.1|40996.1|40956.1|40991.1|40951.1|2
1655190380000|2022-06-14 07:06:20|40990|40950|40991.1|40951.1|40991.1|40951.1|40990|40950|2
1655190400000|2022-06-14 07:06:40|||||||||1
1655190470000|2022-06-14 07:07:50|40991|40951|40991|40951|40991|40951|40991|40951|0
1655190480000|2022-06-14 07:08:00|40989|40949|40989|40949|40989|40949|40989|40949|2
1655190550000|2022-06-14 07:09:10|||||||||6
1655190580000|2022-06-14 07:09:40|||||||||1
1655190600000|2022-06-14 07:10:00|||||||||8
1655190620000|2022-06-14 07:10:20|||||||||1
1655190660000|2022-06-14 07:11:00|40970|40930|40926|40886|40970|40930|40921|40881|5
1655190670000|2022-06-14 07:11:10|40925|40885|40917|40877|40925|40885|40917|40877|0
1655190680000|2022-06-14 07:11:20|40925|40885|40925|40885|40925|40885|40925|40885|1
1655190690000|2022-06-14 07:11:30|40921|40881|40972|40932|40972|40932|40921|40881|7
1655190710000|2022-06-14 07:11:50|40989.1|40949.1|40988|40948|40989.1|40949.1|40988|40948|6
1655190740000|2022-06-14 07:12:20|41005.1|40965.1|41018|40978|41018|40978|41005.1|40965.1|21
1655190750000|2022-06-14 07:12:30|41017|40977|41012|40972|41017|40977|41012|40972|1
1655190770000|2022-06-14 07:12:50|41008|40968|41008|40968|41008|40968|41008|40968|0
1655190780000|2022-06-14 07:13:00|41020|40980|41008|40968|41020|40980|41008|40968|2
1655190790000|2022-06-14 07:13:10|41012|40972|41008|40968|41012|40972|41008|40968|0
1655190840000|2022-06-14 07:14:00|41009|40969|41014|40974|41018|40978|41009|40969|0
1655190860000|2022-06-14 07:14:20|41013|40973|41008|40968|41013|40973|41008|40968|1
1655190870000|2022-06-14 07:14:30|41002|40962|41002|40962|41002|40962|41002|40962|0
1655190890000|2022-06-14 07:14:50|41007|40967|41006|40966|41007|40967|41002|40962|0
1655190900000|2022-06-14 07:15:00|41002|40962|41007|40967|41007|40967|41002|40962|0
1655190910000|2022-06-14 07:15:10|41006|40966|41002|40962|41007|40967|41002|40962|0
1655190920000|2022-06-14 07:15:20|41007|40967|41007|40967|41007|40967|41007|40967|0
1655190940000|2022-06-14 07:15:40|41006|40966|41002|40962|41006|40966|41002|40962|0
1655190950000|2022-06-14 07:15:50|41001|40961|40996|40956|41001|40961|40996|40956|0
1655190960000|2022-06-14 07:16:00|40992|40952|40982|40942|40992|40952|40982|40942|0
1655190980000|2022-06-14 07:16:20|40983|40943|40983|40943|40983|40943|40983|40943|0
1655190990000|2022-06-14 07:16:30|40982|40942|40982|40942|40982|40942|40982|40942|0
1655191000000|2022-06-14 07:16:40|40981|40941|40967|40927|40981|40941|40967|40927|1
1655191010000|2022-06-14 07:16:50|40966|40926|40961|40921|40966|40926|40959.9|40919.9|0
1655191020000|2022-06-14 07:17:00|40960.9|40920.9|40960.9|40920.9|40960.9|40920.9|40960.9|40920.9|0
1655191060000|2022-06-14 07:17:40|40959.9|40919.9|40955.9|40915.9|40959.9|40919.9|40955.9|40915.9|0
1655191070000|2022-06-14 07:17:50|40953|40913|40952|40912|40953|40913|40952|40912|0
1655191080000|2022-06-14 07:18:00|40957|40917|40950.9|40910.9|40957|40917|40950.9|40910.9|1
1655191090000|2022-06-14 07:18:10|40960.9|40920.9|40957|40917|40960.9|40920.9|40957|40917|0
1655191100000|2022-06-14 07:18:20|40960.9|40920.9|40960.9|40920.9|40960.9|40920.9|40960.9|40920.9|0
1655191120000|2022-06-14 07:18:40|40959.9|40919.9|40952|40912|40959.9|40919.9|40952|40912|0
1655191130000|2022-06-14 07:18:50|40955.9|40915.9|40952|40912|40955.9|40915.9|40952|40912|0
1655191140000|2022-06-14 07:19:00|40955.9|40915.9|40955.9|40915.9|40955.9|40915.9|40951.9|40911.9|0
1655191160000|2022-06-14 07:19:20|40951.9|40911.9|40951.9|40911.9|40951.9|40911.9|40951.9|40911.9|0
1655191170000|2022-06-14 07:19:30|40955.9|40915.9|40955.9|40915.9|40955.9|40915.9|40955.9|40915.9|0
1655191180000|2022-06-14 07:19:40|40956.9|40916.9|40955.9|40915.9|40956.9|40916.9|40955.9|40915.9|0
1655191240000|2022-06-14 07:20:40|40946.9|40906.9|40946.9|40906.9|40946.9|40906.9|40946.9|40906.9|0
1655191260000|2022-06-14 07:21:00|40935.9|40895.9|40925.9|40885.9|40941.9|40901.9|40925.9|40885.9|8
1655191270000|2022-06-14 07:21:10|40926.9|40886.9|40935.9|40895.9|40935.9|40895.9|40925.9|40885.9|0
1655191280000|2022-06-14 07:21:20|40936.9|40896.9|40941.9|40901.9|40941.9|40901.9|40936.9|40896.9|0
1655191290000|2022-06-14 07:21:30|40936.9|40896.9|40936.9|40896.9|40940.9|40900.9|40936.9|40896.9|0
1655191300000|2022-06-14 07:21:40|40935.9|40895.9|40941.9|40901.9|40941.9|40901.9|40935.9|40895.9|2
1655191320000|2022-06-14 07:22:00|40939.9|40899.9|40935.9|40895.9|40941.9|40901.9|40935.9|40895.9|0
1655191330000|2022-06-14 07:22:10|40940.9|40900.9|40941.9|40901.9|40945.9|40905.9|40939.9|40899.9|0
1655191370000|2022-06-14 07:22:50|40945.9|40905.9|40945.9|40905.9|40945.9|40905.9|40945.9|40905.9|0
1655191380000|2022-06-14 07:23:00|40941.9|40901.9|40941.9|40901.9|40941.9|40901.9|40941.9|40901.9|0
1655191410000|2022-06-14 07:23:30|40946.9|40906.9|40940.9|40900.9|40946.9|40906.9|40936.9|40896.9|0
1655191420000|2022-06-14 07:23:40|40937.9|40897.9|40936.9|40896.9|40941.9|40901.9|40936.9|40896.9|0
1655191440000|2022-06-14 07:24:00|40935.9|40895.9|40925.9|40885.9|40935.9|40895.9|40920.9|40880.9|7
1655191450000|2022-06-14 07:24:10|40931.9|40891.9|40921.9|40881.9|40931.9|40891.9|40916.9|40876.9|1
1655191470000|2022-06-14 07:24:30|40916.9|40876.9|40915.9|40875.9|40916.9|40876.9|40906.9|40866.9|8
1655191480000|2022-06-14 07:24:40|40914.8|40874.8|40915.9|40875.9|40915.9|40875.9|40906.9|40866.9|1
1655191500000|2022-06-14 07:25:00|40921.9|40881.9|40921.9|40881.9|40925.9|40885.9|40915.9|40875.9|0
1655191510000|2022-06-14 07:25:10|40925.9|40885.9|40925.9|40885.9|40925.9|40885.9|40921.9|40881.9|0
1655191520000|2022-06-14 07:25:20|40926.9|40886.9|40925.9|40885.9|40930.9|40890.9|40925.9|40885.9|0
1655191540000|2022-06-14 07:25:40|40924.8|40884.8|40926.9|40886.9|40926.9|40886.9|40924.8|40884.8|10
1655191550000|2022-06-14 07:25:50|40925.9|40885.9|40921.9|40881.9|40925.9|40885.9|40921.9|40881.9|0
1655191570000|2022-06-14 07:26:10|40916.9|40876.9|40916.9|40876.9|40916.9|40876.9|40916.9|40876.9|0
1655191580000|2022-06-14 07:26:20|40921.9|40881.9|40926.9|40886.9|40926.9|40886.9|40921.9|40881.9|0
1655191600000|2022-06-14 07:26:40|40936.9|40896.9|40936.9|40896.9|40937.9|40897.9|40936.9|40896.9|2
1655191650000|2022-06-14 07:27:30|40937.9|40897.9|40941.9|40901.9|40941.9|40901.9|40937.9|40897.9|0
1655191680000|2022-06-14 07:28:00|40946.9|40906.9|40946.9|40906.9|40946.9|40906.9|40946.9|40906.9|2
1655191710000|2022-06-14 07:28:30|40946.8|40906.8|40946.8|40906.8|40946.8|40906.8|40946.8|40906.8|0
1655191720000|2022-06-14 07:28:40|40945.8|40905.8|40941.8|40901.8|40945.8|40905.8|40941.8|40901.8|0
1655191740000|2022-06-14 07:29:00|40942.9|40902.9|40961.8|40921.8|40965.8|40925.8|40942.9|40902.9|15
1655191760000|2022-06-14 07:29:20|40960.8|40920.8|40955.8|40915.8|40961.8|40921.8|40955.8|40915.8|0
1655191770000|2022-06-14 07:29:30|40960.8|40920.8|40960.8|40920.8|40960.8|40920.8|40960.8|40920.8|0
1655191780000|2022-06-14 07:29:40|40959.8|40919.8|40961.8|40921.8|40961.8|40921.8|40957.9|40917.9|0
1655191800000|2022-06-14 07:30:00|40960.8|40920.8|40951.8|40911.8|40960.8|40920.8|40941.8|40901.8|1
1655191820000|2022-06-14 07:30:20|40956.8|40916.8|40956.8|40916.8|40956.8|40916.8|40956.8|40916.8|0
1655191830000|2022-06-14 07:30:30|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|40943.9|40903.9|2
1655191840000|2022-06-14 07:30:40|40951.8|40911.8|40946.8|40906.8|40951.8|40911.8|40942.8|40902.8|0
1655191890000|2022-06-14 07:31:30|40950.8|40910.8|40961.8|40921.8|40961.8|40921.8|40950.8|40910.8|2
1655191920000|2022-06-14 07:32:00|40970.8|40930.8|40975.8|40935.8|40975.8|40935.8|40970.8|40930.8|0
1655191930000|2022-06-14 07:32:10|40976.8|40936.8|40977.8|40937.8|40981.8|40941.8|40975.8|40935.8|1
1655191940000|2022-06-14 07:32:20|40981.8|40941.8|40975.8|40935.8|40981.8|40941.8|40975.8|40935.8|0
1655191950000|2022-06-14 07:32:30|40971.8|40931.8|40975.8|40935.8|40975.8|40935.8|40971.8|40931.8|0
1655191960000|2022-06-14 07:32:40|40981.8|40941.8|40981.8|40941.8|40981.8|40941.8|40981.8|40941.8|0
1655191970000|2022-06-14 07:32:50|40985.8|40945.8|40996.8|40956.8|40996.8|40956.8|40985.8|40945.8|1
1655191980000|2022-06-14 07:33:00|40991.8|40951.8|40996.8|40956.8|40996.8|40956.8|40991.8|40951.8|2
1655192000000|2022-06-14 07:33:20|41004.8|40964.8|41006.8|40966.8|41006.8|40966.8|41001.8|40961.8|3
1655192010000|2022-06-14 07:33:30|41005.8|40965.8|41002.8|40962.8|41006.8|40966.8|41001.8|40961.8|0
1655192020000|2022-06-14 07:33:40|41006.8|40966.8|41006.8|40966.8|41006.8|40966.8|41006.8|40966.8|0
1655192040000|2022-06-14 07:34:00|41015.8|40975.8|41016.8|40976.8|41017.8|40977.8|41015.8|40975.8|4
1655192050000|2022-06-14 07:34:10|41015.8|40975.8|41016.8|40976.8|41016.8|40976.8|41011.8|40971.8|0
1655192070000|2022-06-14 07:34:30|41015.8|40975.8|41006.8|40966.8|41016.8|40976.8|41006.8|40966.8|0
1655192100000|2022-06-14 07:35:00|41020.8|40980.8|41036.8|40996.8|41036.8|40996.8|41016.8|40976.8|7
1655192150000|2022-06-14 07:35:50|41025.7|40985.7|41026.8|40986.8|41026.8|40986.8|41025.7|40985.7|1
1655192200000|2022-06-14 07:36:40|41025.7|40985.7|41021.8|40981.8|41025.7|40985.7|41021.8|40981.8|2
1655192220000|2022-06-14 07:37:00|41026.8|40986.8|41026.8|40986.8|41026.8|40986.8|41026.8|40986.8|0
1655192230000|2022-06-14 07:37:10|41025.7|40985.7|41021.8|40981.8|41026.8|40986.8|41021.8|40981.8|0
1655192240000|2022-06-14 07:37:20|41016.8|40976.8|41021.8|40981.8|41026.8|40986.8|41016.8|40976.8|1
1655192250000|2022-06-14 07:37:30|41022.8|40982.8|41026.7|40986.7|41026.7|40986.7|41021.7|40981.7|0
1655192260000|2022-06-14 07:37:40|41021.7|40981.7|41025.7|40985.7|41025.7|40985.7|41021.7|40981.7|0
1655192270000|2022-06-14 07:37:50|41021.7|40981.7|41026.7|40986.7|41026.7|40986.7|41021.7|40981.7|0
1655192280000|2022-06-14 07:38:00|41031.7|40991.7|41030.7|40990.7|41031.7|40991.7|41026.7|40986.7|0
1655192290000|2022-06-14 07:38:10|41027.8|40987.8|41031.7|40991.7|41031.7|40991.7|41027.8|40987.8|0
1655192310000|2022-06-14 07:38:30|41026.7|40986.7|41026.7|40986.7|41026.7|40986.7|41026.7|40986.7|0
1655192330000|2022-06-14 07:38:50|41027.8|40987.8|41031.7|40991.7|41031.7|40991.7|41027.8|40987.8|0
1655192350000|2022-06-14 07:39:10|41030.7|40990.7|41026.7|40986.7|41030.7|40990.7|41026.7|40986.7|0
1655192360000|2022-06-14 07:39:20|41031.7|40991.7|41031.7|40991.7|41031.7|40991.7|41031.7|40991.7|0
1655192380000|2022-06-14 07:39:40|41026.7|40986.7|41026.7|40986.7|41026.7|40986.7|41026.7|40986.7|0
1655192400000|2022-06-14 07:40:00|41031.7|40991.7|41027.7|40987.7|41031.7|40991.7|41027.7|40987.7|0
1655192410000|2022-06-14 07:40:10|41031.7|40991.7|41031.7|40991.7|41031.7|40991.7|41026.7|40986.7|0
1655192420000|2022-06-14 07:40:20|41026.7|40986.7|41026.7|40986.7|41026.7|40986.7|41026.7|40986.7|0
1655192440000|2022-06-14 07:40:40|41030.7|40990.7|41025.7|40985.7|41030.7|40990.7|41025.7|40985.7|0
1655192450000|2022-06-14 07:40:50|41020.7|40980.7|41012.7|40972.7|41020.7|40980.7|41012.7|40972.7|0
1655192460000|2022-06-14 07:41:00|41016.7|40976.7|41016.7|40976.7|41016.7|40976.7|41016.7|40976.7|0
1655192470000|2022-06-14 07:41:10|41017.7|40977.7|41021.7|40981.7|41021.7|40981.7|41017.7|40977.7|0
1655192490000|2022-06-14 07:41:30|41016.7|40976.7|41021.7|40981.7|41021.7|40981.7|41016.7|40976.7|0
1655192520000|2022-06-14 07:42:00|41026.7|40986.7|41021.7|40981.7|41026.7|40986.7|41021.7|40981.7|0
1655192550000|2022-06-14 07:42:30|41017.7|40977.7|41016.7|40976.7|41017.7|40977.7|41016.7|40976.7|0
1655192560000|2022-06-14 07:42:40|41021.7|40981.7|41021.7|40981.7|41021.7|40981.7|41021.7|40981.7|0
1655192580000|2022-06-14 07:43:00|41022.7|40982.7|41021.7|40981.7|41026.7|40986.7|41021.7|40981.7|1
1655192590000|2022-06-14 07:43:10|41022.7|40982.7|41026.7|40986.7|41026.7|40986.7|41021.7|40981.7|0
1655192610000|2022-06-14 07:43:30|41021.7|40981.7|41016.7|40976.7|41021.7|40981.7|41016.7|40976.7|0
1655192640000|2022-06-14 07:44:00|41017.7|40977.7|41026.7|40986.7|41026.7|40986.7|41016.7|40976.7|2
1655192650000|2022-06-14 07:44:10|41027.7|40987.7|41027.7|40987.7|41027.7|40987.7|41027.7|40987.7|2
1655192660000|2022-06-14 07:44:20|41036.7|40996.7|41036.7|40996.7|41036.7|40996.7|41036.7|40996.7|4
1655192670000|2022-06-14 07:44:30|41032.7|40992.7|41036.7|40996.7|41036.7|40996.7|41032.7|40992.7|0
1655192700000|2022-06-14 07:45:00|41032.7|40992.7|41038.7|40998.7|41038.7|40998.7|41031.7|40991.7|4
1655192780000|2022-06-14 07:46:20|41039.7|40999.7|41039.7|40999.7|41039.7|40999.7|41039.7|40999.7|3
1655192790000|2022-06-14 07:46:30|||||||||1
1655192800000|2022-06-14 07:46:40|41033.7|40993.7|41037.7|40997.7|41038.7|40998.7|41033.7|40993.7|0
1655192810000|2022-06-14 07:46:50|41033.7|40993.7|41037.7|40997.7|41038.7|40998.7|41033.7|40993.7|1
1655192820000|2022-06-14 07:47:00|41042.7|41002.7|41043.7|41003.7|41043.7|41003.7|41042.7|41002.7|1
1655192830000|2022-06-14 07:47:10|41044.7|41004.7|41043.7|41003.7|41044.7|41004.7|41043.7|41003.7|0
1655192870000|2022-06-14 07:47:50|41041.6|41001.6|41041.6|41001.6|41041.6|41001.6|41037.7|40997.7|3
1655192880000|2022-06-14 07:48:00|41037.7|40997.7|41042.7|41002.7|41042.7|41002.7|41037.7|40997.7|0
1655192910000|2022-06-14 07:48:30|41042.6|41002.6|41033.7|40993.7|41042.6|41002.6|41032.6|40992.6|1
1655192920000|2022-06-14 07:48:40|41032.6|40992.6|41032.6|40992.6|41032.6|40992.6|41032.6|40992.6|0
1655192930000|2022-06-14 07:48:50|41033.7|40993.7|41027.6|40987.6|41037.6|40997.6|41027.6|40987.6|0
1655192940000|2022-06-14 07:49:00|41031.6|40991.6|41033.7|40993.7|41033.7|40993.7|41031.6|40991.6|0
1655192950000|2022-06-14 07:49:10|41032.6|40992.6|41032.6|40992.6|41032.6|40992.6|41032.6|40992.6|0
1655192960000|2022-06-14 07:49:20|41038.7|40998.7|41042.6|41002.6|41042.6|41002.6|41038.7|40998.7|2
1655192990000|2022-06-14 07:49:50|41033.7|40993.7|41033.7|40993.7|41033.7|40993.7|41033.7|40993.7|1
1655193000000|2022-06-14 07:50:00|41041.6|41001.6|41041.6|41001.6|41041.6|41001.6|41041.6|41001.6|0
1655193010000|2022-06-14 07:50:10|41037.6|40997.6|41027.6|40987.6|41037.6|40997.6|41027.6|40987.6|0
1655193090000|2022-06-14 07:51:30|41023.6|40983.6|41023.6|40983.6|41023.6|40983.6|41023.6|40983.6|0
1655193100000|2022-06-14 07:51:40|41028.6|40988.6|41032.6|40992.6|41032.6|40992.6|41028.6|40988.6|1
1655193140000|2022-06-14 07:52:20|41031.6|40991.6|41027.6|40987.6|41031.6|40991.6|41027.6|40987.6|1
1655193150000|2022-06-14 07:52:30|41026.6|40986.6|41027.6|40987.6|41027.6|40987.6|41022.6|40982.6|1
1655193270000|2022-06-14 07:54:30|41021.6|40981.6|41022.6|40982.6|41022.6|40982.6|41021.6|40981.6|0
1655193280000|2022-06-14 07:54:40|41018.6|40978.6|41019.6|40979.6|41023.6|40983.6|41018.6|40978.6|0
1655193300000|2022-06-14 07:55:00|41020.6|40980.6|41020.6|40980.6|41020.6|40980.6|41020.6|40980.6|1
1655193320000|2022-06-14 07:55:20|41019.6|40979.6|41025.6|40985.6|41025.6|40985.6|41019.6|40979.6|0
1655193330000|2022-06-14 07:55:30|41024.6|40984.6|41025.6|40985.6|41025.6|40985.6|41024.6|40984.6|0
1655193340000|2022-06-14 07:55:40|41021.6|40981.6|41021.6|40981.6|41021.6|40981.6|41021.6|40981.6|9
1655193360000|2022-06-14 07:56:00|41022.7|40982.7|41022.7|40982.7|41022.7|40982.7|41022.7|40982.7|0
1655193370000|2022-06-14 07:56:10|41021.6|40981.6|41021.6|40981.6|41021.6|40981.6|41021.6|40981.6|0
1655193380000|2022-06-14 07:56:20|41022.7|40982.7|41021.6|40981.6|41022.7|40982.7|41021.6|40981.6|0
1655193390000|2022-06-14 07:56:30|41022.7|40982.7|41021.6|40981.6|41022.7|40982.7|41021.6|40981.6|0
1655193420000|2022-06-14 07:57:00|41018.7|40978.7|41029.7|40989.7|41033.7|40993.7|41018.7|40978.7|5
1655193450000|2022-06-14 07:57:30|41034.7|40994.7|41033.7|40993.7|41034.7|40994.7|41029.7|40989.7|0
1655193480000|2022-06-14 07:58:00|41038.7|40998.7|41047.6|41007.6|41047.6|41007.6|41035.7|40995.7|0
1655193490000|2022-06-14 07:58:10|41046.6|41006.6|41041.6|41001.6|41046.6|41006.6|41041.6|41001.6|0
1655193500000|2022-06-14 07:58:20|41047.6|41007.6|41041.6|41001.6|41047.6|41007.6|41041.6|41001.6|0
1655193510000|2022-06-14 07:58:30|41046.6|41006.6|41041.6|41001.6|41046.6|41006.6|41041.6|41001.6|0
1655193520000|2022-06-14 07:58:40|41046.6|41006.6|41046.6|41006.6|41046.6|41006.6|41046.6|41006.6|0
1655193560000|2022-06-14 07:59:20|41037.6|40997.6|41033.6|40993.6|41037.6|40997.6|41033.6|40993.6|0
1655193580000|2022-06-14 07:59:40|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|41034.7|40994.7|0
1655193590000|2022-06-14 07:59:50|41033.6|40993.6|41033.6|40993.6|41033.6|40993.6|41033.6|40993.6|0
1655193600000|2022-06-14 08:00:00|41032.6|40992.6|41032.6|40992.6|41032.6|40992.6|41032.6|40992.6|0
1655193640000|2022-06-14 08:00:40|||||||||1
1655193660000|2022-06-14 08:01:00|41033.6|40993.6|41033.6|40993.6|41033.6|40993.6|41033.6|40993.6|0
1655193680000|2022-06-14 08:01:20|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|0
1655193700000|2022-06-14 08:01:40|41025.7|40985.7|41025.7|40985.7|41025.7|40985.7|41025.7|40985.7|3
1655193710000|2022-06-14 08:01:50|41025.6|40985.6|41023.6|40983.6|41030.6|40990.6|41023.6|40983.6|1
1655193720000|2022-06-14 08:02:00|41028.6|40988.6|41029.6|40989.6|41029.6|40989.6|41028.6|40988.6|1
1655193730000|2022-06-14 08:02:10|41025.6|40985.6|41028.6|40988.6|41029.6|40989.6|41025.6|40985.6|0
1655193800000|2022-06-14 08:03:20|41032.6|40992.6|41027.6|40987.6|41032.6|40992.6|41027.6|40987.6|0
1655193820000|2022-06-14 08:03:40|41028.6|40988.6|41032.6|40992.6|41032.6|40992.6|41028.6|40988.6|0
1655193840000|2022-06-14 08:04:00|41027.6|40987.6|41027.6|40987.6|41027.6|40987.6|41027.6|40987.6|0
1655193850000|2022-06-14 08:04:10|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|6
1655193920000|2022-06-14 08:05:20|41050.6|41010.6|41050.6|41010.6|41050.6|41010.6|41050.6|41010.6|7
1655193940000|2022-06-14 08:05:40|41049.6|41009.6|41049.6|41009.6|41049.6|41009.6|41049.6|41009.6|1
1655193980000|2022-06-14 08:06:20|41053.6|41013.6|41053.6|41013.6|41053.6|41013.6|41053.6|41013.6|0
1655194010000|2022-06-14 08:06:50|||||||||1
1655194030000|2022-06-14 08:07:10|41049.6|41009.6|41049.6|41009.6|41049.6|41009.6|41049.6|41009.6|0
1655194040000|2022-06-14 08:07:20|41047.5|41007.5|41028.6|40988.6|41047.5|41007.5|41027.5|40987.5|15
1655194050000|2022-06-14 08:07:30|41029.6|40989.6|41028.5|40988.5|41029.6|40989.6|41028.5|40988.5|0
1655194070000|2022-06-14 08:07:50|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|0
1655194080000|2022-06-14 08:08:00|41028.5|40988.5|41029.6|40989.6|41029.6|40989.6|41028.5|40988.5|0
1655194090000|2022-06-14 08:08:10|41025.6|40985.6|41025.6|40985.6|41025.6|40985.6|41025.6|40985.6|2
1655194100000|2022-06-14 08:08:20|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|0
1655194120000|2022-06-14 08:08:40|41023.5|40983.5|41019.6|40979.6|41023.5|40983.5|41019.6|40979.6|0
1655194130000|2022-06-14 08:08:50|41020.6|40980.6|41019.6|40979.6|41020.6|40980.6|41019.6|40979.6|0
1655194140000|2022-06-14 08:09:00|41020.6|40980.6|41024.6|40984.6|41024.6|40984.6|41020.6|40980.6|0
1655194150000|2022-06-14 08:09:10|41024.5|40984.5|41019.5|40979.5|41024.5|40984.5|41019.5|40979.5|0
1655194170000|2022-06-14 08:09:30|41015.6|40975.6|41009.5|40969.5|41015.6|40975.6|41009.5|40969.5|0
1655194200000|2022-06-14 08:10:00|41008.5|40968.5|41000.6|40960.6|41008.5|40968.5|40999.5|40959.5|0
1655194210000|2022-06-14 08:10:10|40999.5|40959.5|41000.6|40960.6|41000.6|40960.6|40999.5|40959.5|0
1655194220000|2022-06-14 08:10:20|41001.6|40961.6|41005.6|40965.6|41005.6|40965.6|41001.6|40961.6|0
1655194240000|2022-06-14 08:10:40|41005.5|40965.5|41005.5|40965.5|41005.5|40965.5|41005.5|40965.5|0
1655194250000|2022-06-14 08:10:50|41009.5|40969.5|41009.5|40969.5|41009.5|40969.5|41009.5|40969.5|0
1655194310000|2022-06-14 08:11:50|41020.5|40980.5|41025.5|40985.5|41029.5|40989.5|41019.5|40979.5|22
1655194320000|2022-06-14 08:12:00|41016.6|40976.6|41016.6|40976.6|41016.6|40976.6|41016.6|40976.6|1
1655194330000|2022-06-14 08:12:10|41016.5|40976.5|41016.5|40976.5|41016.5|40976.5|41016.5|40976.5|0
1655194350000|2022-06-14 08:12:30|41020.5|40980.5|41030.5|40990.5|41034.5|40994.5|41020.5|40980.5|1
1655194360000|2022-06-14 08:12:40|41029.5|40989.5|41025.5|40985.5|41029.5|40989.5|41025.5|40985.5|2
1655194370000|2022-06-14 08:12:50|41029.5|40989.5|41029.5|40989.5|41029.5|40989.5|41029.5|40989.5|0
1655194410000|2022-06-14 08:13:30|41030.5|40990.5|41029.5|40989.5|41030.5|40990.5|41029.5|40989.5|0
1655194450000|2022-06-14 08:14:10|41025.5|40985.5|41017.5|40977.5|41025.5|40985.5|41017.5|40977.5|0
1655194460000|2022-06-14 08:14:20|41012.5|40972.5|41026.5|40986.5|41027.5|40987.5|41012.5|40972.5|6
1655194470000|2022-06-14 08:14:30|41022.5|40982.5|41022.5|40982.5|41022.5|40982.5|41022.5|40982.5|0
1655194480000|2022-06-14 08:14:40|41026.5|40986.5|41021.5|40981.5|41026.5|40986.5|41021.5|40981.5|0
1655194500000|2022-06-14 08:15:00|41022.5|40982.5|41026.5|40986.5|41026.5|40986.5|41022.5|40982.5|1
1655194510000|2022-06-14 08:15:10|41017.5|40977.5|41021.5|40981.5|41021.5|40981.5|41017.5|40977.5|1
1655194540000|2022-06-14 08:15:40|||||||||1
1655194560000|2022-06-14 08:16:00|41020.5|40980.5|41020.5|40980.5|41020.5|40980.5|41020.5|40980.5|0
1655194570000|2022-06-14 08:16:10|41016.5|40976.5|41012.5|40972.5|41016.5|40976.5|41012.5|40972.5|1
1655194600000|2022-06-14 08:16:40|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|41011.5|40971.5|1
1655194620000|2022-06-14 08:17:00|41006.5|40966.5|41006.5|40966.5|41006.5|40966.5|41006.5|40966.5|0
1655194680000|2022-06-14 08:18:00|41007.5|40967.5|41006.5|40966.5|41007.5|40967.5|41006.5|40966.5|0
1655194740000|2022-06-14 08:19:00|41007.5|40967.5|41007.5|40967.5|41007.5|40967.5|41007.5|40967.5|1
1655194760000|2022-06-14 08:19:20|41008.5|40968.5|41008.5|40968.5|41008.5|40968.5|41008.5|40968.5|0
1655194800000|2022-06-14 08:20:00|||||||||1
1655194810000|2022-06-14 08:20:10|41012.5|40972.5|41022.5|40982.5|41022.5|40982.5|41012.5|40972.5|3
1655194820000|2022-06-14 08:20:20|41026.5|40986.5|41026.5|40986.5|41026.5|40986.5|41026.5|40986.5|0
1655194830000|2022-06-14 08:20:30|41034.4|40994.4|41044.4|41004.4|41044.4|41004.4|41026.5|40986.5|2
1655194840000|2022-06-14 08:20:40|41043.4|41003.4|41043.4|41003.4|41043.4|41003.4|41043.4|41003.4|0
1655194850000|2022-06-14 08:20:50|41039.4|40999.4|41039.4|40999.4|41039.4|40999.4|41039.4|40999.4|5
1655194860000|2022-06-14 08:21:00|41040.4|41000.4|41040.4|41000.4|41040.4|41000.4|41040.4|41000.4|0
1655194870000|2022-06-14 08:21:10|||||||||2
1655194880000|2022-06-14 08:21:20|41072.5|41032.5|41095.4|41055.4|41109.4|41069.4|41072.5|41032.5|17
1655194890000|2022-06-14 08:21:30|41096.4|41056.4|41101.4|41061.4|41101.4|41061.4|41096.4|41056.4|2
1655194900000|2022-06-14 08:21:40|41100.4|41060.4|41091.4|41051.4|41100.4|41060.4|41086.4|41046.4|6
1655194910000|2022-06-14 08:21:50|||||||||1
1655194920000|2022-06-14 08:22:00|41085.4|41045.4|41085.4|41045.4|41085.4|41045.4|41085.4|41045.4|4
1655194930000|2022-06-14 08:22:10|41081.4|41041.4|41081.4|41041.4|41081.4|41041.4|41081.4|41041.4|0
1655194950000|2022-06-14 08:22:30|41082.4|41042.4|41061.4|41021.4|41085.4|41045.4|41061.4|41021.4|9
1655194960000|2022-06-14 08:22:40|41065.4|41025.4|41056.4|41016.4|41065.4|41025.4|41055.4|41015.4|4
1655194970000|2022-06-14 08:22:50|41052.4|41012.4|41057.4|41017.4|41057.4|41017.4|41052.4|41012.4|1
1655195020000|2022-06-14 08:23:40|41047.4|41007.4|41047.4|41007.4|41047.4|41007.4|41047.4|41007.4|1
1655195040000|2022-06-14 08:24:00|41048.4|41008.4|41047.4|41007.4|41048.4|41008.4|41047.4|41007.4|0
1655195050000|2022-06-14 08:24:10|41061.4|41021.4|41061.4|41021.4|41061.4|41021.4|41061.4|41021.4|6
1655195060000|2022-06-14 08:24:20|41065.4|41025.4|41061.4|41021.4|41065.4|41025.4|41061.4|41021.4|0
1655195090000|2022-06-14 08:24:50|41056.4|41016.4|41052.4|41012.4|41056.4|41016.4|41052.4|41012.4|0
1655195100000|2022-06-14 08:25:00|41051.4|41011.4|41051.4|41011.4|41051.4|41011.4|41051.4|41011.4|0
1655195120000|2022-06-14 08:25:20|||||||||1
1655195130000|2022-06-14 08:25:30|41040.4|41000.4|41041.4|41001.4|41041.4|41001.4|41040.4|41000.4|5
1655195150000|2022-06-14 08:25:50|41042.4|41002.4|41045.4|41005.4|41045.4|41005.4|41042.4|41002.4|0
1655195160000|2022-06-14 08:26:00|41041.4|41001.4|41041.4|41001.4|41041.4|41001.4|41041.4|41001.4|0
1655195170000|2022-06-14 08:26:10|41045.4|41005.4|41046.4|41006.4|41046.4|41006.4|41045.4|41005.4|0
1655195180000|2022-06-14 08:26:20|41045.4|41005.4|41045.4|41005.4|41045.4|41005.4|41045.4|41005.4|0
1655195190000|2022-06-14 08:26:30|41046.4|41006.4|41046.4|41006.4|41046.4|41006.4|41045.4|41005.4|0
1655195210000|2022-06-14 08:26:50|41041.4|41001.4|41041.4|41001.4|41041.4|41001.4|41041.4|41001.4|0
1655195250000|2022-06-14 08:27:30|41037.4|40997.4|41038.4|40998.4|41038.4|40998.4|41037.4|40997.4|0
1655195260000|2022-06-14 08:27:40|41037.4|40997.4|41037.4|40997.4|41037.4|40997.4|41037.4|40997.4|0
1655195280000|2022-06-14 08:28:00|41038.4|40998.4|41038.4|40998.4|41038.4|40998.4|41037.4|40997.4|0
1655195310000|2022-06-14 08:28:30|41037.4|40997.4|41038.4|40998.4|41038.4|40998.4|41037.4|40997.4|0
1655195320000|2022-06-14 08:28:40|41037.4|40997.4|41037.4|40997.4|41037.4|40997.4|41037.4|40997.4|0
1655195360000|2022-06-14 08:29:20|41042.4|41002.4|41042.4|41002.4|41042.4|41002.4|41042.4|41002.4|0
1655195390000|2022-06-14 08:29:50|41037.4|40997.4|41037.4|40997.4|41037.4|40997.4|41037.4|40997.4|0
1655195420000|2022-06-14 08:30:20|41038.4|40998.4|41041.3|41001.3|41046.3|41006.3|41037.4|40997.4|0
1655195430000|2022-06-14 08:30:30|41037.4|40997.4|41037.4|40997.4|41037.4|40997.4|41037.4|40997.4|0
1655195450000|2022-06-14 08:30:50|41041.3|41001.3|41041.3|41001.3|41041.3|41001.3|41041.3|41001.3|0
1655195460000|2022-06-14 08:31:00|41036.3|40996.3|41036.3|40996.3|41036.3|40996.3|41036.3|40996.3|0
1655195470000|2022-06-14 08:31:10|41032.4|40992.4|41037.3|40997.3|41037.4|40997.4|41032.4|40992.4|0
1655195480000|2022-06-14 08:31:20|41038.4|40998.4|41046.3|41006.3|41046.3|41006.3|41038.4|40998.4|1
1655195510000|2022-06-14 08:31:50|41038.4|40998.4|41038.4|40998.4|41038.4|40998.4|41038.4|40998.4|0
1655195530000|2022-06-14 08:32:10|41042.3|41002.3|41042.3|41002.3|41042.3|41002.3|41042.3|41002.3|0
1655195550000|2022-06-14 08:32:30|41038.4|40998.4|41038.4|40998.4|41038.4|40998.4|41038.4|40998.4|0
1655195560000|2022-06-14 08:32:40|41038.3|40998.3|41038.3|40998.3|41038.3|40998.3|41038.3|40998.3|0
1655195570000|2022-06-14 08:32:50|41052.3|41012.3|41052.3|41012.3|41052.3|41012.3|41052.3|41012.3|3
1655195580000|2022-06-14 08:33:00|41048.3|41008.3|41052.3|41012.3|41052.3|41012.3|41048.3|41008.3|0
1655195590000|2022-06-14 08:33:10|41051.3|41011.3|41047.3|41007.3|41051.3|41011.3|41047.3|41007.3|0
1655195600000|2022-06-14 08:33:20|41048.3|41008.3|41047.3|41007.3|41048.3|41008.3|41047.3|41007.3|0
1655195610000|2022-06-14 08:33:30|41048.3|41008.3|41051.3|41011.3|41051.3|41011.3|41047.3|41007.3|0
1655195620000|2022-06-14 08:33:40|41052.3|41012.3|41051.3|41011.3|41052.3|41012.3|41051.3|41011.3|0
1655195670000|2022-06-14 08:34:30|41047.3|41007.3|41047.3|41007.3|41051.3|41011.3|41047.3|41007.3|11
1655195680000|2022-06-14 08:34:40|||||||||55
1655195700000|2022-06-14 08:35:00|41032.3|40992.3|41033.3|40993.3|41033.3|40993.3|41032.3|40992.3|1
1655195710000|2022-06-14 08:35:10|41034.3|40994.3|41034.3|40994.3|41034.3|40994.3|41034.3|40994.3|0
1655195720000|2022-06-14 08:35:20|41033.3|40993.3|41034.3|40994.3|41034.3|40994.3|41033.3|40993.3|0
1655195730000|2022-06-14 08:35:30|41033.3|40993.3|41028.3|40988.3|41033.3|40993.3|41028.3|40988.3|0
1655195750000|2022-06-14 08:35:50|41027.3|40987.3|41023.3|40983.3|41027.3|40987.3|41013.3|40973.3|1
1655195760000|2022-06-14 08:36:00|41024.3|40984.3|41023.3|40983.3|41024.3|40984.3|41023.3|40983.3|0
1655195770000|2022-06-14 08:36:10|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|0
1655195800000|2022-06-14 08:36:40|41028.3|40988.3|41027.3|40987.3|41028.3|40988.3|41027.3|40987.3|0
1655195820000|2022-06-14 08:37:00|41033.3|40993.3|41029.3|40989.3|41033.3|40993.3|41029.3|40989.3|5
1655195830000|2022-06-14 08:37:10|41030.3|40990.3|41040.3|41000.3|41040.3|41000.3|41030.3|40990.3|4
1655195850000|2022-06-14 08:37:30|41039.3|40999.3|41039.3|40999.3|41039.3|40999.3|41039.3|40999.3|0
1655195860000|2022-06-14 08:37:40|41035.3|40995.3|41035.3|40995.3|41035.3|40995.3|41035.3|40995.3|0
1655195900000|2022-06-14 08:38:20|41031.3|40991.3|41035.3|40995.3|41035.3|40995.3|41031.3|40991.3|1
1655195920000|2022-06-14 08:38:40|||||||||18
1655195940000|2022-06-14 08:39:00|41034.3|40994.3|41029.3|40989.3|41034.3|40994.3|41029.3|40989.3|0
1655195960000|2022-06-14 08:39:20|41030.3|40990.3|41029.3|40989.3|41030.3|40990.3|41029.3|40989.3|0
1655195970000|2022-06-14 08:39:30|41033.3|40993.3|41029.3|40989.3|41033.3|40993.3|41029.3|40989.3|0
1655196020000|2022-06-14 08:40:20|41030.3|40990.3|41029.3|40989.3|41030.3|40990.3|41029.3|40989.3|2
1655196030000|2022-06-14 08:40:30|41021.3|40981.3|41021.3|40981.3|41021.3|40981.3|41021.3|40981.3|0
1655196040000|2022-06-14 08:40:40|41026.3|40986.3|41030.3|40990.3|41030.3|40990.3|41026.3|40986.3|0
1655196060000|2022-06-14 08:41:00|41034.3|40994.3|41035.3|40995.3|41035.3|40995.3|41034.3|40994.3|4
1655196070000|2022-06-14 08:41:10|41021.3|40981.3|41021.3|40981.3|41021.3|40981.3|41021.3|40981.3|0
1655196110000|2022-06-14 08:41:50|41016.3|40976.3|41036.3|40996.3|41036.3|40996.3|41016.3|40976.3|7
1655196120000|2022-06-14 08:42:00|41035.3|40995.3|41013.2|40973.2|41036.3|40996.3|41013.2|40973.2|9
1655196130000|2022-06-14 08:42:10|41009.3|40969.3|41009.3|40969.3|41009.3|40969.3|41009.3|40969.3|0
1655196160000|2022-06-14 08:42:40|41004.3|40964.3|40996.3|40956.3|41004.3|40964.3|40996.3|40956.3|0
1655196170000|2022-06-14 08:42:50|41001.3|40961.3|41001.3|40961.3|41001.3|40961.3|41001.3|40961.3|0
1655196200000|2022-06-14 08:43:20|41005.3|40965.3|41010.3|40970.3|41010.3|40970.3|41005.3|40965.3|0
1655196210000|2022-06-14 08:43:30|||||||||13
1655196230000|2022-06-14 08:43:50|41009.2|40969.2|41009.2|40969.2|41009.2|40969.2|41009.2|40969.2|1
1655196240000|2022-06-14 08:44:00|41004.2|40964.2|41009.2|40969.2|41014.2|40974.2|41004.2|40964.2|2
1655196260000|2022-06-14 08:44:20|41000.2|40960.2|40999.2|40959.2|41000.2|40960.2|40994.2|40954.2|4
1655196280000|2022-06-14 08:44:40|41003.2|40963.2|41003.2|40963.2|41003.2|40963.2|41003.2|40963.2|0
1655196290000|2022-06-14 08:44:50|41004.2|40964.2|41003.2|40963.2|41004.2|40964.2|41003.2|40963.2|0
1655196300000|2022-06-14 08:45:00|41004.2|40964.2|41033.2|40993.2|41033.2|40993.2|41004.2|40964.2|7
1655196320000|2022-06-14 08:45:20|41029.2|40989.2|41033.2|40993.2|41033.2|40993.2|41029.2|40989.2|0
1655196330000|2022-06-14 08:45:30|41024.2|40984.2|41020.2|40980.2|41033.2|40993.2|41020.2|40980.2|0
1655196340000|2022-06-14 08:45:40|41033.2|40993.2|41034.2|40994.2|41034.2|40994.2|41028.2|40988.2|1
1655196350000|2022-06-14 08:45:50|41033.2|40993.2|41029.2|40989.2|41033.2|40993.2|41029.2|40989.2|1
1655196360000|2022-06-14 08:46:00|41033.2|40993.2|41034.2|40994.2|41034.2|40994.2|41033.2|40993.2|0
1655196370000|2022-06-14 08:46:10|41028.2|40988.2|41015.2|40975.2|41033.2|40993.2|41015.2|40975.2|2
1655196380000|2022-06-14 08:46:20|41013.2|40973.2|41018.2|40978.2|41018.2|40978.2|41013.2|40973.2|0
1655196390000|2022-06-14 08:46:30|41013.2|40973.2|41019.2|40979.2|41019.2|40979.2|41013.2|40973.2|0
1655196460000|2022-06-14 08:47:40|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|0
1655196470000|2022-06-14 08:47:50|41005.2|40965.2|41013.2|40973.2|41013.2|40973.2|41005.2|40965.2|0
1655196500000|2022-06-14 08:48:20|41009.2|40969.2|41013.2|40973.2|41013.2|40973.2|41009.2|40969.2|0
1655196570000|2022-06-14 08:49:30|41014.2|40974.2|41013.2|40973.2|41014.2|40974.2|41013.2|40973.2|1
1655196590000|2022-06-14 08:49:50|41012.1|40972.1|41013.2|40973.2|41013.2|40973.2|41009.2|40969.2|0
1655196600000|2022-06-14 08:50:00|41008.2|40968.2|41013.1|40973.1|41013.2|40973.2|41008.2|40968.2|1
1655196630000|2022-06-14 08:50:30|41014.2|40974.2|41013.1|40973.1|41019.2|40979.2|41013.1|40973.1|0
1655196640000|2022-06-14 08:50:40|41018.1|40978.1|41013.1|40973.1|41018.1|40978.1|41013.1|40973.1|0
1655196650000|2022-06-14 08:50:50|41024.2|40984.2|41013.1|40973.1|41024.2|40984.2|41013.1|40973.1|8
1655196670000|2022-06-14 08:51:10|41014.2|40974.2|41013.1|40973.1|41017.1|40977.1|41013.1|40973.1|0
1655196680000|2022-06-14 08:51:20|41018.1|40978.1|41017.1|40977.1|41018.1|40978.1|41017.1|40977.1|0
1655196690000|2022-06-14 08:51:30|41013.1|40973.1|41013.1|40973.1|41013.1|40973.1|41013.1|40973.1|0
1655196700000|2022-06-14 08:51:40|41018.1|40978.1|41027.1|40987.1|41027.1|40987.1|41018.1|40978.1|1
1655196720000|2022-06-14 08:52:00|41032.1|40992.1|41019.1|40979.1|41033.1|40993.1|41019.1|40979.1|4
1655196730000|2022-06-14 08:52:10|41018.1|40978.1|41000.2|40960.2|41018.1|40978.1|41000.2|40960.2|5
1655196740000|2022-06-14 08:52:20|41008.1|40968.1|40999.1|40959.1|41008.1|40968.1|40999.1|40959.1|0
1655196750000|2022-06-14 08:52:30|41004.1|40964.1|41004.1|40964.1|41004.1|40964.1|41004.1|40964.1|0
1655196760000|2022-06-14 08:52:40|40999.1|40959.1|40999.1|40959.1|40999.1|40959.1|40999.1|40959.1|0
1655196780000|2022-06-14 08:53:00|41000.1|40960.1|41000.1|40960.1|41000.1|40960.1|41000.1|40960.1|0
1655196790000|2022-06-14 08:53:10|40998.1|40958.1|40998.1|40958.1|40998.1|40958.1|40998.1|40958.1|0
1655196800000|2022-06-14 08:53:20|41000.1|40960.1|40998.1|40958.1|41000.1|40960.1|40998.1|40958.1|3
1655196840000|2022-06-14 08:54:00|40999.1|40959.1|40998.1|40958.1|40999.1|40959.1|40998.1|40958.1|0
1655196850000|2022-06-14 08:54:10|||||||||1
1655196870000|2022-06-14 08:54:30|41003.1|40963.1|40998.1|40958.1|41003.1|40963.1|40998.1|40958.1|0
1655196880000|2022-06-14 08:54:40|40997.1|40957.1|40998.1|40958.1|40998.1|40958.1|40997.1|40957.1|0
1655196890000|2022-06-14 08:54:50|40997.1|40957.1|40993.1|40953.1|40997.1|40957.1|40993.1|40953.1|0
1655196900000|2022-06-14 08:55:00|40991.1|40951.1|40997.1|40957.1|40997.1|40957.1|40991.1|40951.1|0
1655196910000|2022-06-14 08:55:10|||||||||1
1655196930000|2022-06-14 08:55:30|40998.1|40958.1|41003.1|40963.1|41003.1|40963.1|40998.1|40958.1|3
1655196970000|2022-06-14 08:56:10|41011|40971|41011|40971|41011|40971|41011|40971|0
1655196980000|2022-06-14 08:56:20|41007.1|40967.1|41007.1|40967.1|41007.1|40967.1|41007.1|40967.1|0
1655197000000|2022-06-14 08:56:40|41008.1|40968.1|41008.1|40968.1|41008.1|40968.1|41008.1|40968.1|0
1655197010000|2022-06-14 08:56:50|41007.1|40967.1|41008.1|40968.1|41008.1|40968.1|41007.1|40967.1|0
1655197020000|2022-06-14 08:57:00|41007.1|40967.1|41012.1|40972.1|41012.1|40972.1|41007.1|40967.1|0
1655197040000|2022-06-14 08:57:20|41011|40971|41018.1|40978.1|41018.1|40978.1|41011|40971|3
1655197050000|2022-06-14 08:57:30|41017|40977|41017|40977|41022|40982|41017|40977|0
1655197060000|2022-06-14 08:57:40|41012|40972|41012|40972|41012|40972|41012|40972|0
1655197090000|2022-06-14 08:58:10|41011|40971|41002|40962|41011|40971|40998.1|40958.1|2
1655197100000|2022-06-14 08:58:20|40996|40956|40998.1|40958.1|41003.1|40963.1|40996|40956|1
1655197110000|2022-06-14 08:58:30|40997|40957|40997|40957|41002|40962|40997|40957|1
1655197140000|2022-06-14 08:59:00|40998|40958|40997|40957|40998|40958|40997|40957|0
1655197150000|2022-06-14 08:59:10|41002|40962|41002|40962|41002|40962|41002|40962|0
1655197160000|2022-06-14 08:59:20|40997|40957|40997|40957|40997|40957|40997|40957|0
1655197170000|2022-06-14 08:59:30|40998|40958|40997|40957|40998|40958|40997|40957|1
1655197180000|2022-06-14 08:59:40|40992|40952|40997|40957|40997|40957|40992|40952|2
1655197190000|2022-06-14 08:59:50|41002|40962|41002|40962|41002|40962|41002|40962|2
1655197200000|2022-06-14 09:00:00|41001|40961|41002|40962|41002|40962|40997|40957|1
1655197230000|2022-06-14 09:00:30|40998|40958|40997|40957|40998|40958|40997|40957|2
1655197240000|2022-06-14 09:00:40|40974|40934|40996|40956|40996|40956|40974|40934|2
1655197270000|2022-06-14 09:01:10|40997|40957|40997|40957|40997|40957|40997|40957|0
1655197280000|2022-06-14 09:01:20|40996|40956|40996|40956|40996|40956|40996|40956|0
1655197300000|2022-06-14 09:01:40|40991|40951|40987|40947|40991|40951|40983|40943|0
1655197310000|2022-06-14 09:01:50|40986|40946|40971|40931|40986|40946|40971|40931|1
1655197320000|2022-06-14 09:02:00|40965|40925|40965|40925|40965|40925|40964|40924|0
1655197330000|2022-06-14 09:02:10|40960|40920|40955|40915|40960|40920|40955|40915|0
1655197340000|2022-06-14 09:02:20|||||||||1
1655197360000|2022-06-14 09:02:40|40951|40911|40955|40915|40955|40915|40951|40911|10
1655197370000|2022-06-14 09:02:50|||||||||1
1655197380000|2022-06-14 09:03:00|40956|40916|40955|40915|40956|40916|40955|40915|0
1655197410000|2022-06-14 09:03:30|40956|40916|40961|40921|40961|40921|40956|40916|4
1655197420000|2022-06-14 09:03:40|40957|40917|40962|40922|40962|40922|40957|40917|6
1655197440000|2022-06-14 09:04:00|40967|40927|40973|40933|40973|40933|40962|40922|4
1655197500000|2022-06-14 09:05:00|40967|40927|40967|40927|40968|40928|40967|40927|0
1655197510000|2022-06-14 09:05:10|40968|40928|40973|40933|40978|40938|40968|40928|0
1655197520000|2022-06-14 09:05:20|40968|40928|40973|40933|40973|40933|40968|40928|0
1655197550000|2022-06-14 09:05:50|40969|40929|40969|40929|40969|40929|40969|40929|0
1655197560000|2022-06-14 09:06:00|40973|40933|40962|40922|40973|40933|40962|40922|2
1655197570000|2022-06-14 09:06:10|40961.9|40921.9|40961.9|40921.9|40961.9|40921.9|40961.9|40921.9|0
1655197580000|2022-06-14 09:06:20|40963|40923|40975.9|40935.9|40975.9|40935.9|40963|40923|2
1655197590000|2022-06-14 09:06:30|40976.9|40936.9|40979.9|40939.9|40980.9|40940.9|40976.9|40936.9|0
1655197600000|2022-06-14 09:06:40|40975.9|40935.9|40975.9|40935.9|40975.9|40935.9|40975.9|40935.9|0
1655197610000|2022-06-14 09:06:50|40976.9|40936.9|40980.9|40940.9|40980.9|40940.9|40976.9|40936.9|0
1655197620000|2022-06-14 09:07:00|40979.9|40939.9|40975.9|40935.9|40984.9|40944.9|40974.9|40934.9|1
1655197630000|2022-06-14 09:07:10|40976.9|40936.9|40976.9|40936.9|40980.9|40940.9|40976.9|40936.9|0
1655197650000|2022-06-14 09:07:30|40975.9|40935.9|40971.9|40931.9|40975.9|40935.9|40971.9|40931.9|0
1655197660000|2022-06-14 09:07:40|40967.9|40927.9|40967.9|40927.9|40967.9|40927.9|40967.9|40927.9|0
1655197710000|2022-06-14 09:08:30|40971.9|40931.9|40971.9|40931.9|40971.9|40931.9|40971.9|40931.9|0
1655197770000|2022-06-14 09:09:30|40980.9|40940.9|40980.9|40940.9|40980.9|40940.9|40980.9|40940.9|2
1655197810000|2022-06-14 09:10:10|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|0
1655197830000|2022-06-14 09:10:30|40982.9|40942.9|40978.9|40938.9|40982.9|40942.9|40978.9|40938.9|1
1655197840000|2022-06-14 09:10:40|40982.9|40942.9|40982.9|40942.9|40982.9|40942.9|40982.9|40942.9|0
1655197850000|2022-06-14 09:10:50|40978.9|40938.9|40973.9|40933.9|40982.9|40942.9|40973.9|40933.9|0
1655197860000|2022-06-14 09:11:00|40978.9|40938.9|40973.9|40933.9|40978.9|40938.9|40973.9|40933.9|0
1655197890000|2022-06-14 09:11:30|40972.9|40932.9|40972.9|40932.9|40972.9|40932.9|40972.9|40932.9|1
1655197900000|2022-06-14 09:11:40|40967.9|40927.9|40967.9|40927.9|40967.9|40927.9|40967.9|40927.9|0
1655197910000|2022-06-14 09:11:50|40966.9|40926.9|40982.9|40942.9|40986.9|40946.9|40966.9|40926.9|1
1655197940000|2022-06-14 09:12:20|40981.9|40941.9|40977.9|40937.9|40982.9|40942.9|40977.9|40937.9|0
1655197980000|2022-06-14 09:13:00|40966.9|40926.9|40966.9|40926.9|40966.9|40926.9|40966.9|40926.9|1
1655198050000|2022-06-14 09:14:10|40970.8|40930.8|40966.9|40926.9|40970.8|40930.8|40962.9|40922.9|0
1655198060000|2022-06-14 09:14:20|40962.9|40922.9|40980.8|40940.8|40981.9|40941.9|40962.9|40922.9|0
1655198120000|2022-06-14 09:15:20|40984.8|40944.8|40980.8|40940.8|40984.8|40944.8|40980.8|40940.8|0
1655198150000|2022-06-14 09:15:50|40975.8|40935.8|40970.8|40930.8|40975.8|40935.8|40970.8|40930.8|0
1655198160000|2022-06-14 09:16:00|40971.8|40931.8|40962.9|40922.9|40980.8|40940.8|40961.8|40921.8|1
1655198170000|2022-06-14 09:16:10|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|40961.8|40921.8|0
1655198180000|2022-06-14 09:16:20|40960.8|40920.8|40960.8|40920.8|40960.8|40920.8|40960.8|40920.8|1
1655198190000|2022-06-14 09:16:30|40955.8|40915.8|40955.8|40915.8|40955.8|40915.8|40955.8|40915.8|0
1655198200000|2022-06-14 09:16:40|40951.8|40911.8|40951.8|40911.8|40951.8|40911.8|40951.8|40911.8|0
1655198210000|2022-06-14 09:16:50|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|1
1655198220000|2022-06-14 09:17:00|40970.8|40930.8|40976.8|40936.8|40976.8|40936.8|40970.8|40930.8|1
1655198250000|2022-06-14 09:17:30|40975.8|40935.8|40975.8|40935.8|40976.8|40936.8|40975.8|40935.8|0
1655198260000|2022-06-14 09:17:40|40976.8|40936.8|40970.8|40930.8|40976.8|40936.8|40970.8|40930.8|0
1655198270000|2022-06-14 09:17:50|40971.8|40931.8|40971.8|40931.8|40971.8|40931.8|40971.8|40931.8|0
1655198280000|2022-06-14 09:18:00|40975.8|40935.8|40975.8|40935.8|40975.8|40935.8|40975.8|40935.8|0
1655198310000|2022-06-14 09:18:30|40974.8|40934.8|40974.8|40934.8|40974.8|40934.8|40974.8|40934.8|0
1655198320000|2022-06-14 09:18:40|40969.8|40929.8|40965.8|40925.8|40969.8|40929.8|40965.8|40925.8|0
1655198330000|2022-06-14 09:18:50|40961.8|40921.8|40961.8|40921.8|40961.8|40921.8|40961.8|40921.8|0
1655198340000|2022-06-14 09:19:00|40965.8|40925.8|40965.8|40925.8|40965.8|40925.8|40965.8|40925.8|0
1655198400000|2022-06-14 09:20:00|40980.8|40940.8|40980.8|40940.8|40980.8|40940.8|40976.8|40936.8|2
1655198430000|2022-06-14 09:20:30|40981.8|40941.8|40980.8|40940.8|40981.8|40941.8|40980.8|40940.8|0
1655198440000|2022-06-14 09:20:40|40981.8|40941.8|40980.8|40940.8|40981.8|40941.8|40980.8|40940.8|0
1655198470000|2022-06-14 09:21:10|40976.8|40936.8|40976.8|40936.8|40976.8|40936.8|40976.8|40936.8|0
1655198510000|2022-06-14 09:21:50|40981.8|40941.8|40980.8|40940.8|40981.8|40941.8|40980.8|40940.8|0
1655198520000|2022-06-14 09:22:00|40981.8|40941.8|40982.8|40942.8|40982.8|40942.8|40981.8|40941.8|0
1655198530000|2022-06-14 09:22:10|40980.8|40940.8|40980.8|40940.8|40980.8|40940.8|40980.8|40940.8|0
1655198540000|2022-06-14 09:22:20|40981.8|40941.8|40980.8|40940.8|40981.8|40941.8|40980.8|40940.8|0
1655198550000|2022-06-14 09:22:30|40975.8|40935.8|40965.7|40925.7|40975.8|40935.8|40965.7|40925.7|0
1655198560000|2022-06-14 09:22:40|40969.7|40929.7|40976.8|40936.8|40976.8|40936.8|40969.7|40929.7|1
1655198590000|2022-06-14 09:23:10|40980.7|40940.7|40980.7|40940.7|40980.7|40940.7|40980.7|40940.7|0
1655198600000|2022-06-14 09:23:20|40979.7|40939.7|40970.7|40930.7|40979.7|40939.7|40970.7|40930.7|0
1655198620000|2022-06-14 09:23:40|40971.8|40931.8|40970.7|40930.7|40976.8|40936.8|40970.7|40930.7|0
1655198640000|2022-06-14 09:24:00|40975.7|40935.7|40975.7|40935.7|40975.7|40935.7|40974.7|40934.7|0
1655198650000|2022-06-14 09:24:10|40970.7|40930.7|40970.7|40930.7|40970.7|40930.7|40970.7|40930.7|0
1655198690000|2022-06-14 09:24:50|40966.7|40926.7|40970.7|40930.7|40970.7|40930.7|40966.7|40926.7|0
1655198770000|2022-06-14 09:26:10|40962.7|40922.7|40962.7|40922.7|40962.7|40922.7|40962.7|40922.7|0
1655198790000|2022-06-14 09:26:30|40961.7|40921.7|40962.7|40922.7|40962.7|40922.7|40961.7|40921.7|0
1655198860000|2022-06-14 09:27:40|40961.7|40921.7|40961.7|40921.7|40962.7|40922.7|40961.7|40921.7|0
1655198870000|2022-06-14 09:27:50|40962.7|40922.7|40962.7|40922.7|40963.7|40923.7|40962.7|40922.7|1
1655198880000|2022-06-14 09:28:00|40961.7|40921.7|40961.7|40921.7|40966.7|40926.7|40961.7|40921.7|0
1655198890000|2022-06-14 09:28:10|40956.7|40916.7|40950.7|40910.7|40956.7|40916.7|40950.7|40910.7|1
1655198950000|2022-06-14 09:29:10|40945.7|40905.7|40945.7|40905.7|40945.7|40905.7|40945.7|40905.7|0
1655198990000|2022-06-14 09:29:50|40941.7|40901.7|40941.7|40901.7|40941.7|40901.7|40941.7|40901.7|0
1655199020000|2022-06-14 09:30:20|40944.7|40904.7|40958.7|40918.7|40958.7|40918.7|40944.7|40904.7|1
1655199030000|2022-06-14 09:30:30|40962.7|40922.7|40953.7|40913.7|40962.7|40922.7|40953.7|40913.7|0
1655199040000|2022-06-14 09:30:40|40957.7|40917.7|40962.7|40922.7|40963.7|40923.7|40957.7|40917.7|2
1655199050000|2022-06-14 09:30:50|40963.7|40923.7|40967.7|40927.7|40967.7|40927.7|40963.7|40923.7|0
1655199060000|2022-06-14 09:31:00|40972.7|40932.7|40982.7|40942.7|40983.7|40943.7|40972.7|40932.7|1
1655199070000|2022-06-14 09:31:10|40981.7|40941.7|40982.7|40942.7|40982.7|40942.7|40981.7|40941.7|0
1655199130000|2022-06-14 09:32:10|40973.7|40933.7|40978.7|40938.7|40978.7|40938.7|40973.7|40933.7|0
1655199140000|2022-06-14 09:32:20|40973.7|40933.7|40972.7|40932.7|40977.7|40937.7|40972.7|40932.7|0
1655199150000|2022-06-14 09:32:30|40973.7|40933.7|40978.7|40938.7|40978.7|40938.7|40973.7|40933.7|0
1655199160000|2022-06-14 09:32:40|40979.7|40939.7|40978.7|40938.7|40982.7|40942.7|40978.7|40938.7|0
1655199180000|2022-06-14 09:33:00|40977.7|40937.7|40978.7|40938.7|40978.7|40938.7|40977.7|40937.7|0
1655199190000|2022-06-14 09:33:10|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|40973.7|40933.7|0
1655199210000|2022-06-14 09:33:30|40977.7|40937.7|40977.7|40937.7|40977.7|40937.7|40972.7|40932.7|0
1655199220000|2022-06-14 09:33:40|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|0
1655199240000|2022-06-14 09:34:00|40976.6|40936.6|40972.6|40932.6|40977.6|40937.6|40972.6|40932.6|0
1655199250000|2022-06-14 09:34:10|40978.7|40938.7|40978.7|40938.7|40978.7|40938.7|40977.6|40937.6|0
1655199280000|2022-06-14 09:34:40|40983.7|40943.7|40992.6|40952.6|40992.6|40952.6|40983.7|40943.7|1
1655199290000|2022-06-14 09:34:50|40983.6|40943.6|40988.6|40948.6|40988.6|40948.6|40983.6|40943.6|0
1655199320000|2022-06-14 09:35:20|40993.6|40953.6|40993.6|40953.6|40993.6|40953.6|40993.6|40953.6|0
1655199360000|2022-06-14 09:36:00|41002.6|40962.6|40998.6|40958.6|41002.6|40962.6|40998.6|40958.6|2
1655199400000|2022-06-14 09:36:40|40993.6|40953.6|40998.6|40958.6|40998.6|40958.6|40993.6|40953.6|0
1655199410000|2022-06-14 09:36:50|40994.6|40954.6|40994.6|40954.6|40994.6|40954.6|40994.6|40954.6|0
1655199420000|2022-06-14 09:37:00|40998.6|40958.6|40998.6|40958.6|40998.6|40958.6|40998.6|40958.6|0
1655199440000|2022-06-14 09:37:20|41002.6|40962.6|41003.6|40963.6|41008.6|40968.6|41002.6|40962.6|0
1655199470000|2022-06-14 09:37:50|41008.6|40968.6|41013.6|40973.6|41013.6|40973.6|41003.6|40963.6|0
1655199490000|2022-06-14 09:38:10|41008.6|40968.6|41003.6|40963.6|41008.6|40968.6|41003.6|40963.6|1
1655199500000|2022-06-14 09:38:20|40999.6|40959.6|40998.6|40958.6|40999.6|40959.6|40998.6|40958.6|0
1655199520000|2022-06-14 09:38:40|40999.6|40959.6|40998.6|40958.6|40999.6|40959.6|40998.6|40958.6|0
1655199590000|2022-06-14 09:39:50|40999.6|40959.6|40999.6|40959.6|40999.6|40959.6|40999.6|40959.6|0
1655199600000|2022-06-14 09:40:00|40998.6|40958.6|40999.6|40959.6|40999.6|40959.6|40998.6|40958.6|0
1655199640000|2022-06-14 09:40:40|41007.6|40967.6|41007.6|40967.6|41007.6|40967.6|41007.6|40967.6|0
1655199650000|2022-06-14 09:40:50|41002.6|40962.6|41006.6|40966.6|41006.6|40966.6|41002.6|40962.6|6
1655199660000|2022-06-14 09:41:00|41010.5|40970.5|41010.5|40970.5|41010.5|40970.5|41010.5|40970.5|0
1655199700000|2022-06-14 09:41:40|41011.5|40971.5|41010.5|40970.5|41011.5|40971.5|41010.5|40970.5|0
1655199710000|2022-06-14 09:41:50|41006.5|40966.5|41006.5|40966.5|41006.5|40966.5|41006.5|40966.5|0
1655199720000|2022-06-14 09:42:00|41010.5|40970.5|41010.5|40970.5|41010.5|40970.5|41010.5|40970.5|0
1655199750000|2022-06-14 09:42:30|41006.5|40966.5|41002.5|40962.5|41006.5|40966.5|41002.5|40962.5|0
1655199760000|2022-06-14 09:42:40|41003.6|40963.6|41012.5|40972.5|41012.5|40972.5|41003.6|40963.6|0
1655199770000|2022-06-14 09:42:50|41016.5|40976.5|41017.5|40977.5|41017.5|40977.5|41015.5|40975.5|1
1655199780000|2022-06-14 09:43:00|41016.5|40976.5|41016.5|40976.5|41016.5|40976.5|41016.5|40976.5|1
1655199840000|2022-06-14 09:44:00|41017.5|40977.5|41016.5|40976.5|41017.5|40977.5|41016.5|40976.5|0
1655199900000|2022-06-14 09:45:00|41017.5|40977.5|41016.5|40976.5|41017.5|40977.5|41016.5|40976.5|0
1655199920000|2022-06-14 09:45:20|41017.5|40977.5|41016.5|40976.5|41017.5|40977.5|41016.5|40976.5|0
1655199940000|2022-06-14 09:45:40|41012.5|40972.5|41012.5|40972.5|41012.5|40972.5|41012.5|40972.5|0
1655199970000|2022-06-14 09:46:10|41016.5|40976.5|41016.5|40976.5|41016.5|40976.5|41016.5|40976.5|0
1655199990000|2022-06-14 09:46:30|41017.5|40977.5|41017.5|40977.5|41017.5|40977.5|41017.5|40977.5|0
1655200080000|2022-06-14 09:48:00|41016.5|40976.5|41008.5|40968.5|41016.5|40976.5|41007.5|40967.5|1
1655200090000|2022-06-14 09:48:10|41007.5|40967.5|41012.5|40972.5|41012.5|40972.5|41007.5|40967.5|2
1655200110000|2022-06-14 09:48:30|41013.5|40973.5|41032.5|40992.5|41032.5|40992.5|41013.5|40973.5|26
1655200120000|2022-06-14 09:48:40|41030.5|40990.5|41030.5|40990.5|41030.5|40990.5|41030.5|40990.5|0
1655200140000|2022-06-14 09:49:00|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|0
1655200170000|2022-06-14 09:49:30|41026.5|40986.5|41026.5|40986.5|41026.5|40986.5|41026.5|40986.5|0
1655200200000|2022-06-14 09:50:00|41026.4|40986.4|41030.4|40990.4|41031.4|40991.4|41026.4|40986.4|2
1655200230000|2022-06-14 09:50:30|41026.4|40986.4|41026.4|40986.4|41026.4|40986.4|41026.4|40986.4|0
1655200240000|2022-06-14 09:50:40|41030.4|40990.4|41026.4|40986.4|41030.4|40990.4|41026.4|40986.4|0
1655200260000|2022-06-14 09:51:00|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|0
1655200270000|2022-06-14 09:51:10|41026.4|40986.4|41026.4|40986.4|41026.4|40986.4|41026.4|40986.4|0
1655200280000|2022-06-14 09:51:20|41031.4|40991.4|41030.4|40990.4|41031.4|40991.4|41030.4|40990.4|0
1655200300000|2022-06-14 09:51:40|41026.4|40986.4|41026.4|40986.4|41026.4|40986.4|41026.4|40986.4|0
1655200320000|2022-06-14 09:52:00|41025.4|40985.4|41025.4|40985.4|41025.4|40985.4|41025.4|40985.4|0
1655200350000|2022-06-14 09:52:30|41026.4|40986.4|41036.4|40996.4|41036.4|40996.4|41026.4|40986.4|3
1655200400000|2022-06-14 09:53:20|||||||||3
1655200440000|2022-06-14 09:54:00|41037.4|40997.4|41036.4|40996.4|41037.4|40997.4|41036.4|40996.4|0
1655200500000|2022-06-14 09:55:00|41037.4|40997.4|41037.4|40997.4|41039.4|40999.4|41037.4|40997.4|1
1655200510000|2022-06-14 09:55:10|41036.4|40996.4|41036.4|40996.4|41036.4|40996.4|41036.4|40996.4|0
1655200530000|2022-06-14 09:55:30|41035.4|40995.4|41036.4|40996.4|41036.4|40996.4|41035.4|40995.4|1
1655200540000|2022-06-14 09:55:40|41037.4|40997.4|41037.4|40997.4|41037.4|40997.4|41037.4|40997.4|0
1655200550000|2022-06-14 09:55:50|41038.4|40998.4|41032.4|40992.4|41038.4|40998.4|41032.4|40992.4|2
1655200570000|2022-06-14 09:56:10|41027.4|40987.4|41027.4|40987.4|41032.4|40992.4|41027.4|40987.4|0
1655200580000|2022-06-14 09:56:20|41028.4|40988.4|41028.4|40988.4|41028.4|40988.4|41028.4|40988.4|0
1655200620000|2022-06-14 09:57:00|41027.4|40987.4|41027.4|40987.4|41027.4|40987.4|41027.4|40987.4|0
1655200650000|2022-06-14 09:57:30|41009.4|40969.4|41008.4|40968.4|41013.4|40973.4|41008.4|40968.4|3
1655200660000|2022-06-14 09:57:40|41007.4|40967.4|41007.4|40967.4|41007.4|40967.4|41007.4|40967.4|0
1655200670000|2022-06-14 09:57:50|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|0
1655200680000|2022-06-14 09:58:00|41007.4|40967.4|41003.4|40963.4|41007.4|40967.4|41003.4|40963.4|0
1655200690000|2022-06-14 09:58:10|41002.4|40962.4|40998.4|40958.4|41002.4|40962.4|40994.4|40954.4|3
1655200710000|2022-06-14 09:58:30|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|0
1655200720000|2022-06-14 09:58:40|41002.4|40962.4|41003.4|40963.4|41003.4|40963.4|41002.4|40962.4|0
1655200740000|2022-06-14 09:59:00|41002.4|40962.4|41003.4|40963.4|41003.4|40963.4|41002.4|40962.4|0
1655200750000|2022-06-14 09:59:10|41007.4|40967.4|41007.4|40967.4|41007.4|40967.4|41007.4|40967.4|0
1655200760000|2022-06-14 09:59:20|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|40998.4|40958.4|0
1655200770000|2022-06-14 09:59:30|41002.4|40962.4|41003.4|40963.4|41003.4|40963.4|41002.4|40962.4|0
1655200780000|2022-06-14 09:59:40|41002.4|40962.4|41007.3|40967.3|41011.3|40971.3|41002.4|40962.4|0
1655200790000|2022-06-14 09:59:50|41003.4|40963.4|40997.3|40957.3|41010.3|40970.3|40997.3|40957.3|2
1655200800000|2022-06-14 10:00:00|40998.4|40958.4|40997.3|40957.3|40998.4|40958.4|40997.3|40957.3|0
1655200820000|2022-06-14 10:00:20|40996.3|40956.3|40997.3|40957.3|40997.3|40957.3|40996.3|40956.3|0
1655200850000|2022-06-14 10:00:50|||||||||2
1655200860000|2022-06-14 10:01:00|40996.3|40956.3|40997.3|40957.3|40997.3|40957.3|40996.3|40956.3|0
1655200870000|2022-06-14 10:01:10|40996.3|40956.3|40997.3|40957.3|40997.3|40957.3|40996.3|40956.3|0
1655200900000|2022-06-14 10:01:40|||||||||1
1655200920000|2022-06-14 10:02:00|40996.3|40956.3|40997.3|40957.3|40997.3|40957.3|40996.3|40956.3|0
1655200930000|2022-06-14 10:02:10|40998.3|40958.3|40997.3|40957.3|41002.3|40962.3|40997.3|40957.3|2
1655201010000|2022-06-14 10:03:30|||||||||1
1655201020000|2022-06-14 10:03:40|40996.3|40956.3|40978.3|40938.3|40996.3|40956.3|40978.3|40938.3|2
1655201040000|2022-06-14 10:04:00|40983.3|40943.3|40978.3|40938.3|40987.3|40947.3|40978.3|40938.3|0
1655201050000|2022-06-14 10:04:10|40983.3|40943.3|40983.3|40943.3|40986.3|40946.3|40978.3|40938.3|0
1655201060000|2022-06-14 10:04:20|40987.3|40947.3|40978.3|40938.3|40987.3|40947.3|40978.3|40938.3|0
1655201070000|2022-06-14 10:04:30|40979.3|40939.3|40987.3|40947.3|40987.3|40947.3|40979.3|40939.3|0
1655201080000|2022-06-14 10:04:40|||||||||2
1655201090000|2022-06-14 10:04:50|40986.3|40946.3|40982.3|40942.3|40987.3|40947.3|40978.3|40938.3|1
1655201100000|2022-06-14 10:05:00|40978.3|40938.3|40977.3|40937.3|40978.3|40938.3|40977.3|40937.3|0
1655201120000|2022-06-14 10:05:20|||||||||1
1655201180000|2022-06-14 10:06:20|40980.3|40940.3|40981.3|40941.3|40981.3|40941.3|40980.3|40940.3|0
1655201190000|2022-06-14 10:06:30|||||||||1
1655201200000|2022-06-14 10:06:40|40980.2|40940.2|40980.2|40940.2|40980.2|40940.2|40980.2|40940.2|0
1655201210000|2022-06-14 10:06:50|40981.3|40941.3|40985.2|40945.2|40985.2|40945.2|40980.2|40940.2|1
1655201220000|2022-06-14 10:07:00|40981.3|40941.3|40981.3|40941.3|40981.3|40941.3|40980.2|40940.2|0
1655201240000|2022-06-14 10:07:20|40980.2|40940.2|40975.2|40935.2|40980.2|40940.2|40975.2|40935.2|1
1655201250000|2022-06-14 10:07:30|40971.3|40931.3|40971.3|40931.3|40971.3|40931.3|40971.3|40931.3|0
1655201260000|2022-06-14 10:07:40|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|0
1655201270000|2022-06-14 10:07:50|40970.2|40930.2|40967.3|40927.3|40970.2|40930.2|40967.3|40927.3|1
1655201280000|2022-06-14 10:08:00|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|40971.2|40931.2|0
1655201290000|2022-06-14 10:08:10|40970.2|40930.2|40971.2|40931.2|40971.2|40931.2|40967.3|40927.3|0
1655201300000|2022-06-14 10:08:20|40970.2|40930.2|40971.2|40931.2|40971.2|40931.2|40970.2|40930.2|0
1655201320000|2022-06-14 10:08:40|40966.2|40926.2|40966.2|40926.2|40966.2|40926.2|40966.2|40926.2|0
1655201330000|2022-06-14 10:08:50|40971.2|40931.2|40967.2|40927.2|40971.2|40931.2|40967.2|40927.2|0
1655201340000|2022-06-14 10:09:00|40975.2|40935.2|40979.2|40939.2|40983.2|40943.2|40975.2|40935.2|9
1655201350000|2022-06-14 10:09:10|40975.2|40935.2|40979.2|40939.2|40983.2|40943.2|40975.2|40935.2|4
1655201360000|2022-06-14 10:09:20|40975.2|40935.2|40965.2|40925.2|40975.2|40935.2|40965.2|40925.2|6
1655201370000|2022-06-14 10:09:30|40960.2|40920.2|40955.2|40915.2|40960.2|40920.2|40955.2|40915.2|2
1655201380000|2022-06-14 10:09:40|40959.2|40919.2|40963.2|40923.2|40963.2|40923.2|40959.2|40919.2|1
1655201390000|2022-06-14 10:09:50|40955.2|40915.2|40955.2|40915.2|40963.2|40923.2|40955.2|40915.2|5
1655201410000|2022-06-14 10:10:10|||||||||1
1655201420000|2022-06-14 10:10:20|40951.2|40911.2|40951.2|40911.2|40951.2|40911.2|40951.2|40911.2|0
1655201430000|2022-06-14 10:10:30|40950.2|40910.2|40950.2|40910.2|40951.2|40911.2|40950.2|40910.2|0
1655201440000|2022-06-14 10:10:40|40949.2|40909.2|40955.2|40915.2|40956.2|40916.2|40949.2|40909.2|8
1655201490000|2022-06-14 10:11:30|40965.2|40925.2|40965.2|40925.2|40965.2|40925.2|40965.2|40925.2|5
1655201510000|2022-06-14 10:11:50|40961.2|40921.2|40965.2|40925.2|40965.2|40925.2|40961.2|40921.2|1
1655201520000|2022-06-14 10:12:00|40956.2|40916.2|40965.2|40925.2|40965.2|40925.2|40956.2|40916.2|0
1655201530000|2022-06-14 10:12:10|40957.2|40917.2|40957.2|40917.2|40957.2|40917.2|40957.2|40917.2|0
1655201540000|2022-06-14 10:12:20|40961.2|40921.2|40960.2|40920.2|40964.2|40924.2|40959.2|40919.2|1
1655201550000|2022-06-14 10:12:30|40955.2|40915.2|40955.2|40915.2|40955.2|40915.2|40955.2|40915.2|0
1655201580000|2022-06-14 10:13:00|40959.2|40919.2|40960.2|40920.2|40965.2|40925.2|40959.2|40919.2|1
1655201590000|2022-06-14 10:13:10|40961.2|40921.2|40955.2|40915.2|40965.2|40925.2|40955.2|40915.2|0
1655201650000|2022-06-14 10:14:10|||||||||1
1655201660000|2022-06-14 10:14:20|40954.2|40914.2|40965.2|40925.2|40965.2|40925.2|40950.2|40910.2|1
1655201670000|2022-06-14 10:14:30|40964.1|40924.1|40965.2|40925.2|40965.2|40925.2|40960.2|40920.2|0
1655201700000|2022-06-14 10:15:00|40960.2|40920.2|40956.2|40916.2|40964.1|40924.1|40956.2|40916.2|1
1655201710000|2022-06-14 10:15:10|40960.2|40920.2|40960.2|40920.2|40961.2|40921.2|40960.2|40920.2|0
1655201720000|2022-06-14 10:15:20|40965.1|40925.1|40960.1|40920.1|40965.1|40925.1|40960.1|40920.1|0
1655201740000|2022-06-14 10:15:40|40956.2|40916.2|40955.1|40915.1|40956.2|40916.2|40955.1|40915.1|0
1655201760000|2022-06-14 10:16:00|40950.1|40910.1|40955.1|40915.1|40955.1|40915.1|40945.1|40905.1|1
1655201770000|2022-06-14 10:16:10|40960.1|40920.1|40960.1|40920.1|40960.1|40920.1|40960.1|40920.1|2
1655201780000|2022-06-14 10:16:20|40961.1|40921.1|40965.1|40925.1|40965.1|40925.1|40961.1|40921.1|0
1655201800000|2022-06-14 10:16:40|40960.1|40920.1|40956.1|40916.1|40960.1|40920.1|40956.1|40916.1|0
1655201810000|2022-06-14 10:16:50|40960.1|40920.1|40965.1|40925.1|40965.1|40925.1|40960.1|40920.1|0
1655201820000|2022-06-14 10:17:00|40960.1|40920.1|40965.1|40925.1|40965.1|40925.1|40960.1|40920.1|1
1655201830000|2022-06-14 10:17:10|40964.1|40924.1|40965.1|40925.1|40965.1|40925.1|40960.1|40920.1|0
1655201840000|2022-06-14 10:17:20|40964.1|40924.1|40964.1|40924.1|40964.1|40924.1|40959.1|40919.1|1
1655201850000|2022-06-14 10:17:30|40965.1|40925.1|40960.1|40920.1|40965.1|40925.1|40960.1|40920.1|0
1655201870000|2022-06-14 10:17:50|40959.1|40919.1|40950.1|40910.1|40959.1|40919.1|40950.1|40910.1|0
1655201880000|2022-06-14 10:18:00|40955.1|40915.1|40956.1|40916.1|40956.1|40916.1|40950.1|40910.1|0
1655201890000|2022-06-14 10:18:10|40960.1|40920.1|40956.1|40916.1|40960.1|40920.1|40956.1|40916.1|0
1655201900000|2022-06-14 10:18:20|40960.1|40920.1|40956.1|40916.1|40960.1|40920.1|40956.1|40916.1|0
1655201910000|2022-06-14 10:18:30|40960.1|40920.1|40960.1|40920.1|40960.1|40920.1|40959.1|40919.1|0
1655201930000|2022-06-14 10:18:50|40959.1|40919.1|40959.1|40919.1|40959.1|40919.1|40959.1|40919.1|0
1655201940000|2022-06-14 10:19:00|40955.1|40915.1|40954.1|40914.1|40959.1|40919.1|40954.1|40914.1|0
1655201950000|2022-06-14 10:19:10|40955.1|40915.1|40955.1|40915.1|40955.1|40915.1|40955.1|40915.1|0
1655201970000|2022-06-14 10:19:30|40960.1|40920.1|40960.1|40920.1|40960.1|40920.1|40960.1|40920.1|1
1655201980000|2022-06-14 10:19:40|40955.1|40915.1|40955.1|40915.1|40955.1|40915.1|40954.1|40914.1|14
1655202010000|2022-06-14 10:20:10|40950.1|40910.1|40954.1|40914.1|40954.1|40914.1|40950.1|40910.1|1
1655202020000|2022-06-14 10:20:20|40953.1|40913.1|40949.1|40909.1|40953.1|40913.1|40949.1|40909.1|0
1655202040000|2022-06-14 10:20:40|||||||||1
1655202110000|2022-06-14 10:21:50|40955.1|40915.1|40954.1|40914.1|40959.1|40919.1|40950.1|40910.1|9
1655202120000|2022-06-14 10:22:00|40950.1|40910.1|40954.1|40914.1|40954.1|40914.1|40950.1|40910.1|1
1655202130000|2022-06-14 10:22:10|40955.1|40915.1|40953.1|40913.1|40959.1|40919.1|40953.1|40913.1|4
1655202140000|2022-06-14 10:22:20|40949.1|40909.1|40949.1|40909.1|40949.1|40909.1|40949.1|40909.1|0
1655202150000|2022-06-14 10:22:30|40959.1|40919.1|40955.1|40915.1|40959.1|40919.1|40955.1|40915.1|2
1655202160000|2022-06-14 10:22:40|40959.1|40919.1|40959.1|40919.1|40963|40923|40959.1|40919.1|0
1655202170000|2022-06-14 10:22:50|40955.1|40915.1|40959.1|40919.1|40959.1|40919.1|40955.1|40915.1|0
1655202180000|2022-06-14 10:23:00|40963|40923|40951.1|40911.1|40963|40923|40951.1|40911.1|0
1655202190000|2022-06-14 10:23:10|40955.1|40915.1|40955.1|40915.1|40955.1|40915.1|40955.1|40915.1|0
1655202220000|2022-06-14 10:23:40|40954|40914|40949|40909|40954|40914|40949|40909|1
1655202310000|2022-06-14 10:25:10|||||||||1
1655202350000|2022-06-14 10:25:50|40945|40905|40945|40905|40945|40905|40945|40905|0
1655202370000|2022-06-14 10:26:10|40939|40899|40939|40899|40939|40899|40939|40899|3
1655202380000|2022-06-14 10:26:20|40935|40895|40939|40899|40939|40899|40935|40895|0
1655202390000|2022-06-14 10:26:30|40935|40895|40935|40895|40935|40895|40935|40895|6
1655202420000|2022-06-14 10:27:00|40931|40891|40931|40891|40935|40895|40931|40891|0
1655202430000|2022-06-14 10:27:10|40935|40895|40935|40895|40935|40895|40935|40895|0
1655202480000|2022-06-14 10:28:00|||||||||3
1655202490000|2022-06-14 10:28:10|40939|40899|40939|40899|40939|40899|40939|40899|0
1655202500000|2022-06-14 10:28:20|40935|40895|40935|40895|40935|40895|40935|40895|0
1655202520000|2022-06-14 10:28:40|40939|40899|40939|40899|40939|40899|40939|40899|1
1655202530000|2022-06-14 10:28:50|40935|40895|40935|40895|40935|40895|40935|40895|0
1655202540000|2022-06-14 10:29:00|40931|40891|40935|40895|40935|40895|40931|40891|3
1655202570000|2022-06-14 10:29:30|40931|40891|40935|40895|40935|40895|40931|40891|0
1655202590000|2022-06-14 10:29:50|40943|40903|40935|40895|40944|40904|40935|40895|2
1655202600000|2022-06-14 10:30:00|40931|40891|40931|40891|40931|40891|40931|40891|0
1655202650000|2022-06-14 10:30:50|40935|40895|40935|40895|40935|40895|40935|40895|0
1655202660000|2022-06-14 10:31:00|40940|40900|40944|40904|40944|40904|40939|40899|3
1655202670000|2022-06-14 10:31:10|40945|40905|40945|40905|40945|40905|40945|40905|3
1655202680000|2022-06-14 10:31:20|40955|40915|40959|40919|40959|40919|40955|40915|5
1655202690000|2022-06-14 10:31:30|40955|40915|40955|40915|40955|40915|40955|40915|1
1655202700000|2022-06-14 10:31:40|40959|40919|40959|40919|40959|40919|40959|40919|3
1655202710000|2022-06-14 10:31:50|40974.9|40934.9|40984|40944|40984|40944|40974.9|40934.9|2
1655202720000|2022-06-14 10:32:00|40980|40940|40975|40935|40980|40940|40975|40935|0
1655202730000|2022-06-14 10:32:10|40970|40930|40970|40930|40970|40930|40970|40930|0
1655202780000|2022-06-14 10:33:00|40969.9|40929.9|40969.9|40929.9|40969.9|40929.9|40969.9|40929.9|0
1655202840000|2022-06-14 10:34:00|40964.9|40924.9|40959.9|40919.9|40965.9|40925.9|40959.9|40919.9|0
1655202850000|2022-06-14 10:34:10|40960.9|40920.9|40967|40927|40967|40927|40960.9|40920.9|2
1655202870000|2022-06-14 10:34:30|40974.9|40934.9|40974.9|40934.9|40974.9|40934.9|40974.9|40934.9|0
1655202890000|2022-06-14 10:34:50|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|2
1655202900000|2022-06-14 10:35:00|40980.9|40940.9|40979.9|40939.9|40980.9|40940.9|40979.9|40939.9|0
1655202920000|2022-06-14 10:35:20|40980.9|40940.9|40980.9|40940.9|40980.9|40940.9|40979.9|40939.9|0
1655202930000|2022-06-14 10:35:30|40979.9|40939.9|40974.9|40934.9|40979.9|40939.9|40974.9|40934.9|5
1655202950000|2022-06-14 10:35:50|40975.9|40935.9|40975.9|40935.9|40975.9|40935.9|40975.9|40935.9|2
1655202960000|2022-06-14 10:36:00|40979.9|40939.9|40989.9|40949.9|40989.9|40949.9|40979.9|40939.9|0
1655202970000|2022-06-14 10:36:10|40984.9|40944.9|40984.9|40944.9|40984.9|40944.9|40984.9|40944.9|0
1655203020000|2022-06-14 10:37:00|40983.9|40943.9|40979.9|40939.9|40983.9|40943.9|40979.9|40939.9|0
1655203050000|2022-06-14 10:37:30|40984.9|40944.9|40983.9|40943.9|40984.9|40944.9|40979.9|40939.9|0
1655203060000|2022-06-14 10:37:40|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|0
1655203140000|2022-06-14 10:39:00|40974.9|40934.9|40979.9|40939.9|40979.9|40939.9|40974.9|40934.9|0
1655203150000|2022-06-14 10:39:10|40984.9|40944.9|40984.9|40944.9|40984.9|40944.9|40984.9|40944.9|0
1655203170000|2022-06-14 10:39:30|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|2
1655203180000|2022-06-14 10:39:40|40975.9|40935.9|40975.9|40935.9|40975.9|40935.9|40975.9|40935.9|0
1655203200000|2022-06-14 10:40:00|40979.9|40939.9|40974.9|40934.9|40979.9|40939.9|40974.9|40934.9|0
1655203220000|2022-06-14 10:40:20|40969.9|40929.9|40969.9|40929.9|40969.9|40929.9|40969.9|40929.9|2
1655203230000|2022-06-14 10:40:30|40968.9|40928.9|40964.9|40924.9|40968.9|40928.9|40964.9|40924.9|0
1655203250000|2022-06-14 10:40:50|40959.9|40919.9|40959.9|40919.9|40959.9|40919.9|40959.9|40919.9|1
1655203260000|2022-06-14 10:41:00|40958.8|40918.8|40959.9|40919.9|40959.9|40919.9|40958.8|40918.8|1
1655203280000|2022-06-14 10:41:20|40964.9|40924.9|40964.9|40924.9|40964.9|40924.9|40964.9|40924.9|0
1655203290000|2022-06-14 10:41:30|40969.9|40929.9|40969.9|40929.9|40969.9|40929.9|40969.9|40929.9|1
1655203300000|2022-06-14 10:41:40|40969.8|40929.8|40974.8|40934.8|40974.8|40934.8|40969.8|40929.8|0
1655203320000|2022-06-14 10:42:00|40978.8|40938.8|40979.8|40939.8|40979.8|40939.8|40978.8|40938.8|1
1655203370000|2022-06-14 10:42:50|40980.8|40940.8|40984.8|40944.8|40984.8|40944.8|40980.8|40940.8|0
1655203380000|2022-06-14 10:43:00|40989.8|40949.8|40989.8|40949.8|40989.8|40949.8|40988.8|40948.8|0
1655203390000|2022-06-14 10:43:10|41009.8|40969.8|41005.8|40965.8|41009.8|40969.8|41005.8|40965.8|3
1655203400000|2022-06-14 10:43:20|41004.8|40964.8|41009.8|40969.8|41009.8|40969.8|40999.8|40959.8|2
1655203410000|2022-06-14 10:43:30|41008.8|40968.8|41004.8|40964.8|41008.8|40968.8|41004.8|40964.8|0
1655203420000|2022-06-14 10:43:40|41005.8|40965.8|41009.8|40969.8|41009.8|40969.8|41004.8|40964.8|0
1655203440000|2022-06-14 10:44:00|41013.8|40973.8|41003.8|40963.8|41013.8|40973.8|41003.8|40963.8|0
1655203460000|2022-06-14 10:44:20|40999.8|40959.8|40999.8|40959.8|40999.8|40959.8|40999.8|40959.8|0
1655203480000|2022-06-14 10:44:40|41004.8|40964.8|41004.8|40964.8|41004.8|40964.8|41004.8|40964.8|0
1655203510000|2022-06-14 10:45:10|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|1
1655203630000|2022-06-14 10:47:10|41004.8|40964.8|40995.8|40955.8|41004.8|40964.8|40995.8|40955.8|1
1655203640000|2022-06-14 10:47:20|40998.8|40958.8|40994.8|40954.8|40998.8|40958.8|40994.8|40954.8|0
1655203660000|2022-06-14 10:47:40|40999.8|40959.8|40999.8|40959.8|40999.8|40959.8|40999.8|40959.8|0
1655203680000|2022-06-14 10:48:00|40995.8|40955.8|40989.8|40949.8|40995.8|40955.8|40989.8|40949.8|0
1655203690000|2022-06-14 10:48:10|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|41009.8|40969.8|13
1655203710000|2022-06-14 10:48:30|41005.8|40965.8|41001.8|40961.8|41005.8|40965.8|41001.8|40961.8|0
1655203720000|2022-06-14 10:48:40|41005.8|40965.8|40995.8|40955.8|41005.8|40965.8|40995.8|40955.8|0
1655203730000|2022-06-14 10:48:50|40999.8|40959.8|41000.8|40960.8|41000.8|40960.8|40999.8|40959.8|0
1655203750000|2022-06-14 10:49:10|41005.8|40965.8|41009.8|40969.8|41009.8|40969.8|41005.8|40965.8|0
1655203770000|2022-06-14 10:49:30|41005.8|40965.8|41009.8|40969.8|41009.8|40969.8|41005.8|40965.8|0
1655203780000|2022-06-14 10:49:40|41005.8|40965.8|41005.8|40965.8|41005.8|40965.8|41005.8|40965.8|0
1655203790000|2022-06-14 10:49:50|41004.8|40964.8|40999.8|40959.8|41004.8|40964.8|40995.8|40955.8|0
1655203800000|2022-06-14 10:50:00|41000.8|40960.8|40999.8|40959.8|41000.8|40960.8|40994.8|40954.8|1
1655203810000|2022-06-14 10:50:10|41000.8|40960.8|41000.8|40960.8|41000.8|40960.8|41000.8|40960.8|0
1655203880000|2022-06-14 10:51:20|40999.7|40959.7|41000.7|40960.7|41000.7|40960.7|40999.7|40959.7|0
1655203910000|2022-06-14 10:51:50|40995.7|40955.7|40996.8|40956.8|40996.8|40956.8|40995.7|40955.7|0
1655203920000|2022-06-14 10:52:00|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|0
1655203950000|2022-06-14 10:52:30|40996.7|40956.7|40990.7|40950.7|40996.7|40956.7|40990.7|40950.7|0
1655203970000|2022-06-14 10:52:50|40984.7|40944.7|40984.7|40944.7|40984.7|40944.7|40984.7|40944.7|0
1655203990000|2022-06-14 10:53:10|40988.7|40948.7|41001.7|40961.7|41001.7|40961.7|40988.7|40948.7|2
1655204000000|2022-06-14 10:53:20|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|40999.7|40959.7|0
1655204010000|2022-06-14 10:53:30|40999.7|40959.7|41000.7|40960.7|41000.7|40960.7|40999.7|40959.7|0
1655204030000|2022-06-14 10:53:50|41001.7|40961.7|41005.7|40965.7|41005.7|40965.7|41001.7|40961.7|0
1655204040000|2022-06-14 10:54:00|41001.7|40961.7|41001.7|40961.7|41001.7|40961.7|41001.7|40961.7|0
1655204070000|2022-06-14 10:54:30|41009.7|40969.7|41019.7|40979.7|41023.7|40983.7|41009.7|40969.7|7
1655204080000|2022-06-14 10:54:40|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|41015.7|40975.7|0
1655204090000|2022-06-14 10:54:50|||||||||1
1655204100000|2022-06-14 10:55:00|41014.7|40974.7|40995.7|40955.7|41014.7|40974.7|40995.7|40955.7|0
1655204190000|2022-06-14 10:56:30|41000.7|40960.7|40999.7|40959.7|41000.7|40960.7|40999.7|40959.7|0
1655204200000|2022-06-14 10:56:40|40995.7|40955.7|40991.7|40951.7|40995.7|40955.7|40991.7|40951.7|0
1655204210000|2022-06-14 10:56:50|40996.7|40956.7|40999.7|40959.7|40999.7|40959.7|40996.7|40956.7|0
1655204220000|2022-06-14 10:57:00|40995.7|40955.7|40991.7|40951.7|40995.7|40955.7|40991.7|40951.7|0
1655204260000|2022-06-14 10:57:40|40996.7|40956.7|40999.7|40959.7|41000.7|40960.7|40995.7|40955.7|0
1655204270000|2022-06-14 10:57:50|41000.7|40960.7|41005.7|40965.7|41010.7|40970.7|41000.7|40960.7|2
1655204280000|2022-06-14 10:58:00|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|41009.7|40969.7|0
1655204300000|2022-06-14 10:58:20|41004.7|40964.7|41000.7|40960.7|41004.7|40964.7|41000.7|40960.7|0
1655204310000|2022-06-14 10:58:30|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|0
1655204320000|2022-06-14 10:58:40|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|0
1655204340000|2022-06-14 10:59:00|41004.7|40964.7|40999.7|40959.7|41004.7|40964.7|40999.7|40959.7|2
1655204350000|2022-06-14 10:59:10|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|41000.7|40960.7|0
1655204360000|2022-06-14 10:59:20|41004.6|40964.6|41004.6|40964.6|41004.6|40964.6|41004.6|40964.6|0
1655204370000|2022-06-14 10:59:30|41000.7|40960.7|40999.6|40959.6|41000.7|40960.7|40999.6|40959.6|0
1655204390000|2022-06-14 10:59:50|41001.7|40961.7|41001.7|40961.7|41001.7|40961.7|41001.7|40961.7|2
1655204400000|2022-06-14 11:00:00|41005.6|40965.6|41010.6|40970.6|41010.6|40970.6|41001.7|40961.7|0
1655204440000|2022-06-14 11:00:40|41009.6|40969.6|41013.6|40973.6|41013.6|40973.6|41000.6|40960.6|2
1655204450000|2022-06-14 11:00:50|41010.6|40970.6|41014.6|40974.6|41014.6|40974.6|41010.6|40970.6|0
1655204460000|2022-06-14 11:01:00|41009.6|40969.6|41009.6|40969.6|41009.6|40969.6|41009.6|40969.6|0
1655204480000|2022-06-14 11:01:20|41010.6|40970.6|41011.6|40971.6|41019.6|40979.6|41010.6|40970.6|0
1655204490000|2022-06-14 11:01:30|41020.6|40980.6|41020.6|40980.6|41020.6|40980.6|41019.6|40979.6|0
1655204500000|2022-06-14 11:01:40|41023.6|40983.6|41023.6|40983.6|41023.6|40983.6|41023.6|40983.6|0
1655204510000|2022-06-14 11:01:50|41011.6|40971.6|41015.6|40975.6|41015.6|40975.6|41011.6|40971.6|0
1655204520000|2022-06-14 11:02:00|41016.6|40976.6|41015.6|40975.6|41016.6|40976.6|41015.6|40975.6|0
1655204530000|2022-06-14 11:02:10|41006.6|40966.6|41006.6|40966.6|41006.6|40966.6|41006.6|40966.6|1
1655204540000|2022-06-14 11:02:20|41002.6|40962.6|41010.6|40970.6|41010.6|40970.6|41002.6|40962.6|0
1655204550000|2022-06-14 11:02:30|41009.6|40969.6|41005.6|40965.6|41009.6|40969.6|40997.6|40957.6|0
1655204570000|2022-06-14 11:02:50|41001.6|40961.6|41009.6|40969.6|41010.6|40970.6|41001.6|40961.6|0
1655204580000|2022-06-14 11:03:00|41005.6|40965.6|41005.6|40965.6|41005.6|40965.6|41001.6|40961.6|0
1655204600000|2022-06-14 11:03:20|41001.6|40961.6|41005.6|40965.6|41005.6|40965.6|40994.6|40954.6|2
1655204610000|2022-06-14 11:03:30|41001.6|40961.6|41001.6|40961.6|41001.6|40961.6|41001.6|40961.6|0
1655204620000|2022-06-14 11:03:40|41000.6|40960.6|41005.6|40965.6|41005.6|40965.6|41000.6|40960.6|0
1655204630000|2022-06-14 11:03:50|41009.6|40969.6|41009.6|40969.6|41009.6|40969.6|41009.6|40969.6|0
1655204640000|2022-06-14 11:04:00|41005.6|40965.6|41009.6|40969.6|41009.6|40969.6|41005.6|40965.6|0
1655204650000|2022-06-14 11:04:10|41001.6|40961.6|41005.6|40965.6|41005.6|40965.6|41001.6|40961.6|0
1655204670000|2022-06-14 11:04:30|41006.6|40966.6|41005.6|40965.6|41006.6|40966.6|41005.6|40965.6|0
1655204680000|2022-06-14 11:04:40|41009.6|40969.6|41010.6|40970.6|41010.6|40970.6|41009.6|40969.6|0
1655204690000|2022-06-14 11:04:50|41009.6|40969.6|41009.6|40969.6|41010.6|40970.6|41009.6|40969.6|0
1655204710000|2022-06-14 11:05:10|41005.6|40965.6|41009.6|40969.6|41009.6|40969.6|41005.6|40965.6|0
1655204730000|2022-06-14 11:05:30|41005.6|40965.6|41005.6|40965.6|41005.6|40965.6|41005.6|40965.6|0
1655204760000|2022-06-14 11:06:00|41009.6|40969.6|41009.6|40969.6|41009.6|40969.6|41009.6|40969.6|0
1655204770000|2022-06-14 11:06:10|41001.6|40961.6|41001.6|40961.6|41001.6|40961.6|41001.6|40961.6|0
1655204800000|2022-06-14 11:06:40|41000.6|40960.6|41001.6|40961.6|41001.6|40961.6|41000.6|40960.6|0
1655204810000|2022-06-14 11:06:50|40999.6|40959.6|41009.6|40969.6|41009.6|40969.6|40999.6|40959.6|0
1655204820000|2022-06-14 11:07:00|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|41019.6|40979.6|0
1655204850000|2022-06-14 11:07:30|41020.6|40980.6|41019.6|40979.6|41020.6|40980.6|41019.6|40979.6|0
1655204890000|2022-06-14 11:08:10|41019.5|40979.5|41019.5|40979.5|41019.5|40979.5|41019.5|40979.5|0
1655204910000|2022-06-14 11:08:30|41015.6|40975.6|41015.6|40975.6|41015.6|40975.6|41015.6|40975.6|0
1655204920000|2022-06-14 11:08:40|41019.5|40979.5|41019.5|40979.5|41019.5|40979.5|41019.5|40979.5|0
1655204940000|2022-06-14 11:09:00|41020.5|40980.5|41015.5|40975.5|41020.5|40980.5|41011.6|40971.6|0
1655204960000|2022-06-14 11:09:20|41010.5|40970.5|41014.5|40974.5|41014.5|40974.5|41010.5|40970.5|1
1655204970000|2022-06-14 11:09:30|41015.5|40975.5|41019.5|40979.5|41019.5|40979.5|41015.5|40975.5|0
1655205060000|2022-06-14 11:11:00|41015.5|40975.5|41015.5|40975.5|41015.5|40975.5|41015.5|40975.5|0
1655205120000|2022-06-14 11:12:00|41014.5|40974.5|41014.5|40974.5|41014.5|40974.5|41014.5|40974.5|1
1655205130000|2022-06-14 11:12:10|41015.5|40975.5|41014.5|40974.5|41015.5|40975.5|41014.5|40974.5|0
1655205140000|2022-06-14 11:12:20|41015.5|40975.5|41015.5|40975.5|41015.5|40975.5|41015.5|40975.5|0
1655205150000|2022-06-14 11:12:30|41014.5|40974.5|41015.5|40975.5|41015.5|40975.5|41014.5|40974.5|0
1655205170000|2022-06-14 11:12:50|41014.5|40974.5|41009.5|40969.5|41014.5|40974.5|41009.5|40969.5|0
1655205190000|2022-06-14 11:13:10|41001.5|40961.5|41004.5|40964.5|41004.5|40964.5|41000.5|40960.5|10
1655205200000|2022-06-14 11:13:20|41003.5|40963.5|40999.5|40959.5|41003.5|40963.5|40999.5|40959.5|0
1655205210000|2022-06-14 11:13:30|||||||||1
1655205220000|2022-06-14 11:13:40|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|1
1655205230000|2022-06-14 11:13:50|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|2
1655205240000|2022-06-14 11:14:00|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|0
1655205270000|2022-06-14 11:14:30|40995.5|40955.5|40995.5|40955.5|40995.5|40955.5|40995.5|40955.5|1
1655205280000|2022-06-14 11:14:40|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|40999.5|40959.5|0
1655205290000|2022-06-14 11:14:50|40995.5|40955.5|40995.5|40955.5|40995.5|40955.5|40995.5|40955.5|0
1655205300000|2022-06-14 11:15:00|40999.5|40959.5|40999.5|40959.5|41000.5|40960.5|40999.5|40959.5|0
1655205340000|2022-06-14 11:15:40|41000.5|40960.5|41000.5|40960.5|41004.5|40964.5|41000.5|40960.5|3
1655205350000|2022-06-14 11:15:50|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|0
1655205360000|2022-06-14 11:16:00|40999.5|40959.5|41000.5|40960.5|41000.5|40960.5|40999.5|40959.5|1
1655205370000|2022-06-14 11:16:10|40999.5|40959.5|41000.5|40960.5|41000.5|40960.5|40999.5|40959.5|0
1655205380000|2022-06-14 11:16:20|41004.5|40964.5|41000.5|40960.5|41004.5|40964.5|41000.5|40960.5|0
1655205390000|2022-06-14 11:16:30|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|41004.5|40964.5|0
1655205400000|2022-06-14 11:16:40|41009.5|40969.5|41009.5|40969.5|41009.5|40969.5|41009.5|40969.5|3
1655205420000|2022-06-14 11:17:00|41005.5|40965.5|41010.5|40970.5|41010.5|40970.5|41005.5|40965.5|0
1655205430000|2022-06-14 11:17:10|41014.4|40974.4|41010.5|40970.5|41014.4|40974.4|41010.5|40970.5|0
1655205440000|2022-06-14 11:17:20|41005.5|40965.5|41005.5|40965.5|41005.5|40965.5|41004.4|40964.4|1
1655205450000|2022-06-14 11:17:30|41006.5|40966.5|41009.4|40969.4|41009.4|40969.4|41006.5|40966.5|0
1655205460000|2022-06-14 11:17:40|41004.4|40964.4|41005.4|40965.4|41005.4|40965.4|41004.4|40964.4|0
1655205470000|2022-06-14 11:17:50|41013.4|40973.4|41005.4|40965.4|41013.4|40973.4|41005.4|40965.4|0
1655205480000|2022-06-14 11:18:00|41009.4|40969.4|41009.4|40969.4|41009.4|40969.4|41004.4|40964.4|0
1655205490000|2022-06-14 11:18:10|41005.4|40965.4|41005.4|40965.4|41005.4|40965.4|41005.4|40965.4|0
1655205530000|2022-06-14 11:18:50|41010.4|40970.4|41013.4|40973.4|41013.4|40973.4|41010.4|40970.4|0
1655205540000|2022-06-14 11:19:00|41009.4|40969.4|41005.4|40965.4|41009.4|40969.4|41004.4|40964.4|0
1655205550000|2022-06-14 11:19:10|41014.4|40974.4|41014.4|40974.4|41014.4|40974.4|41014.4|40974.4|0
1655205580000|2022-06-14 11:19:40|41018.4|40978.4|41019.4|40979.4|41024.4|40984.4|41018.4|40978.4|1
1655205590000|2022-06-14 11:19:50|41014.4|40974.4|41019.4|40979.4|41019.4|40979.4|41014.4|40974.4|0
1655205600000|2022-06-14 11:20:00|41020.4|40980.4|41015.4|40975.4|41020.4|40980.4|41014.4|40974.4|1
1655205610000|2022-06-14 11:20:10|41019.4|40979.4|41019.4|40979.4|41019.4|40979.4|41019.4|40979.4|0
1655205640000|2022-06-14 11:20:40|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|41023.4|40983.4|0
1655205650000|2022-06-14 11:20:50|41019.4|40979.4|41019.4|40979.4|41019.4|40979.4|41019.4|40979.4|0
1655205660000|2022-06-14 11:21:00|41023.4|40983.4|41019.4|40979.4|41023.4|40983.4|41019.4|40979.4|0
1655205680000|2022-06-14 11:21:20|41020.4|40980.4|41024.4|40984.4|41024.4|40984.4|41020.4|40980.4|0
1655205690000|2022-06-14 11:21:30|41029.4|40989.4|41034.4|40994.4|41034.4|40994.4|41029.4|40989.4|2
1655205700000|2022-06-14 11:21:40|41033.4|40993.4|41034.4|40994.4|41034.4|40994.4|41033.4|40993.4|0
1655205710000|2022-06-14 11:21:50|41033.4|40993.4|41033.4|40993.4|41033.4|40993.4|41030.4|40990.4|0
1655205720000|2022-06-14 11:22:00|41029.4|40989.4|41029.4|40989.4|41029.4|40989.4|41029.4|40989.4|0
1655205740000|2022-06-14 11:22:20|41039.4|40999.4|41033.4|40993.4|41039.4|40999.4|41029.4|40989.4|37
1655205750000|2022-06-14 11:22:30|41029.4|40989.4|41033.4|40993.4|41033.4|40993.4|41029.4|40989.4|16
1655205770000|2022-06-14 11:22:50|41029.4|40989.4|41033.4|40993.4|41033.4|40993.4|41029.4|40989.4|0
1655205780000|2022-06-14 11:23:00|41029.4|40989.4|41029.4|40989.4|41029.4|40989.4|41029.4|40989.4|1
1655205790000|2022-06-14 11:23:10|41033.4|40993.4|41033.4|40993.4|41033.4|40993.4|41033.4|40993.4|0
1655205800000|2022-06-14 11:23:20|41029.4|40989.4|41033.4|40993.4|41033.4|40993.4|41029.4|40989.4|0
1655205810000|2022-06-14 11:23:30|41029.4|40989.4|41033.4|40993.4|41038.4|40998.4|41029.4|40989.4|2
1655205820000|2022-06-14 11:23:40|41034.4|40994.4|41033.4|40993.4|41037.4|40997.4|41033.4|40993.4|0
1655205870000|2022-06-14 11:24:30|41029.4|40989.4|41029.4|40989.4|41029.4|40989.4|41029.4|40989.4|0
1655205880000|2022-06-14 11:24:40|41025.4|40985.4|41033.4|40993.4|41033.4|40993.4|41025.4|40985.4|0
1655205900000|2022-06-14 11:25:00|41056.3|41016.3|41043.4|41003.4|41056.3|41016.3|41043.4|41003.4|5
1655205910000|2022-06-14 11:25:10|41043.3|41003.3|41033.3|40993.3|41043.3|41003.3|41033.3|40993.3|1
1655205920000|2022-06-14 11:25:20|41028.3|40988.3|41023.3|40983.3|41028.3|40988.3|41023.3|40983.3|1
1655205930000|2022-06-14 11:25:30|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|41024.4|40984.4|0
1655205940000|2022-06-14 11:25:40|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|2
1655205950000|2022-06-14 11:25:50|41023.3|40983.3|41023.3|40983.3|41023.3|40983.3|41023.3|40983.3|0
1655205960000|2022-06-14 11:26:00|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|0
1655205970000|2022-06-14 11:26:10|41028.3|40988.3|41028.3|40988.3|41028.3|40988.3|41028.3|40988.3|0
1655205990000|2022-06-14 11:26:30|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|41024.3|40984.3|0
1655206000000|2022-06-14 11:26:40|41028.3|40988.3|41028.3|40988.3|41028.3|40988.3|41028.3|40988.3|0
1655206040000|2022-06-14 11:27:20|41033.3|40993.3|41033.3|40993.3|41033.3|40993.3|41033.3|40993.3|1
1655206130000|2022-06-14 11:28:50|41024.3|40984.3|41018.3|40978.3|41024.3|40984.3|41018.3|40978.3|0
1655206140000|2022-06-14 11:29:00|41023.3|40983.3|41023.3|40983.3|41023.3|40983.3|41023.3|40983.3|1
1655206150000|2022-06-14 11:29:10|41015.3|40975.3|41023.3|40983.3|41023.3|40983.3|41015.3|40975.3|0
1655206160000|2022-06-14 11:29:20|41024.3|40984.3|41025.3|40985.3|41028.3|40988.3|41024.3|40984.3|0
1655206170000|2022-06-14 11:29:30|41029.3|40989.3|41029.3|40989.3|41029.3|40989.3|41023.3|40983.3|0
1655206180000|2022-06-14 11:29:40|41028.3|40988.3|41038.3|40998.3|41038.3|40998.3|41028.3|40988.3|0
1655206190000|2022-06-14 11:29:50|41039.3|40999.3|41043.3|41003.3|41043.3|41003.3|41038.3|40998.3|0
1655206200000|2022-06-14 11:30:00|41042.3|41002.3|41043.3|41003.3|41043.3|41003.3|41042.3|41002.3|0
1655206210000|2022-06-14 11:30:10|41038.3|40998.3|41039.3|40999.3|41039.3|40999.3|41038.3|40998.3|0
1655206220000|2022-06-14 11:30:20|41043.3|41003.3|41043.3|41003.3|41044.3|41004.3|41043.3|41003.3|0
1655206230000|2022-06-14 11:30:30|41047.3|41007.3|41043.3|41003.3|41048.3|41008.3|41043.3|41003.3|0
1655206240000|2022-06-14 11:30:40|41048.3|41008.3|41043.3|41003.3|41048.3|41008.3|41043.3|41003.3|0
1655206250000|2022-06-14 11:30:50|41048.3|41008.3|41043.3|41003.3|41048.3|41008.3|41043.3|41003.3|0
1655206270000|2022-06-14 11:31:10|41044.3|41004.3|41048.3|41008.3|41048.3|41008.3|41043.3|41003.3|0
1655206290000|2022-06-14 11:31:30|41043.3|41003.3|41048.3|41008.3|41048.3|41008.3|41043.3|41003.3|0
1655206300000|2022-06-14 11:31:40|41047.3|41007.3|41048.3|41008.3|41048.3|41008.3|41043.3|41003.3|0
1655206320000|2022-06-14 11:32:00|41043.3|41003.3|41043.3|41003.3|41048.3|41008.3|41043.3|41003.3|0
1655206380000|2022-06-14 11:33:00|41044.3|41004.3|41048.3|41008.3|41048.3|41008.3|41044.3|41004.3|0
1655206410000|2022-06-14 11:33:30|41047.2|41007.2|41047.2|41007.2|41048.3|41008.3|41043.3|41003.3|0
1655206420000|2022-06-14 11:33:40|41043.3|41003.3|41043.3|41003.3|41044.3|41004.3|41043.3|41003.3|1
1655206440000|2022-06-14 11:34:00|41043.2|41003.2|41048.2|41008.2|41048.2|41008.2|41043.2|41003.2|0
1655206450000|2022-06-14 11:34:10|41044.3|41004.3|41043.2|41003.2|41048.2|41008.2|41043.2|41003.2|1
1655206480000|2022-06-14 11:34:40|41048.2|41008.2|41048.2|41008.2|41048.2|41008.2|41048.2|41008.2|0
1655206500000|2022-06-14 11:35:00|41044.2|41004.2|41043.2|41003.2|41048.2|41008.2|41043.2|41003.2|0
1655206510000|2022-06-14 11:35:10|41044.2|41004.2|41043.2|41003.2|41044.2|41004.2|41043.2|41003.2|0
1655206530000|2022-06-14 11:35:30|41044.2|41004.2|41043.2|41003.2|41044.2|41004.2|41043.2|41003.2|0
1655206540000|2022-06-14 11:35:40|41044.2|41004.2|41043.2|41003.2|41044.2|41004.2|41043.2|41003.2|0
1655206560000|2022-06-14 11:36:00|41044.2|41004.2|41043.2|41003.2|41044.2|41004.2|41043.2|41003.2|0
1655206570000|2022-06-14 11:36:10|41033.2|40993.2|41033.2|40993.2|41033.2|40993.2|41033.2|40993.2|7
1655206610000|2022-06-14 11:36:50|41032.2|40992.2|41009.2|40969.2|41032.2|40992.2|41009.2|40969.2|2
1655206620000|2022-06-14 11:37:00|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|0
1655206650000|2022-06-14 11:37:30|41009.2|40969.2|41009.2|40969.2|41009.2|40969.2|41009.2|40969.2|2
1655206680000|2022-06-14 11:38:00|||||||||1
1655206700000|2022-06-14 11:38:20|41014.2|40974.2|41013.2|40973.2|41014.2|40974.2|41013.2|40973.2|0
1655206720000|2022-06-14 11:38:40|||||||||1
1655206730000|2022-06-14 11:38:50|41014.2|40974.2|41009.2|40969.2|41014.2|40974.2|41009.2|40969.2|0
1655206750000|2022-06-14 11:39:10|||||||||1
1655206770000|2022-06-14 11:39:30|41010.2|40970.2|41013.2|40973.2|41014.2|40974.2|41010.2|40970.2|0
1655206780000|2022-06-14 11:39:40|41014.2|40974.2|41014.2|40974.2|41014.2|40974.2|41013.2|40973.2|0
1655206790000|2022-06-14 11:39:50|||||||||1
1655206820000|2022-06-14 11:40:20|41018.2|40978.2|41023.2|40983.2|41024.2|40984.2|41018.2|40978.2|1
1655206830000|2022-06-14 11:40:30|41028.2|40988.2|41029.2|40989.2|41030.2|40990.2|41024.2|40984.2|1
1655206840000|2022-06-14 11:40:40|41033.2|40993.2|41029.2|40989.2|41033.2|40993.2|41029.2|40989.2|0
1655206850000|2022-06-14 11:40:50|41033.2|40993.2|41033.2|40993.2|41033.2|40993.2|41033.2|40993.2|0
1655206860000|2022-06-14 11:41:00|41034.2|40994.2|41029.2|40989.2|41034.2|40994.2|41029.2|40989.2|3
1655206900000|2022-06-14 11:41:40|41030.2|40990.2|41036.2|40996.2|41036.2|40996.2|41026.2|40986.2|2
1655206910000|2022-06-14 11:41:50|41040.2|41000.2|41040.2|41000.2|41040.2|41000.2|41040.2|41000.2|0
1655206920000|2022-06-14 11:42:00|41044.2|41004.2|41044.2|41004.2|41044.2|41004.2|41044.2|41004.2|0
1655206930000|2022-06-14 11:42:10|41040.2|41000.2|41067.2|41027.2|41067.2|41027.2|41040.2|41000.2|5
1655206970000|2022-06-14 11:42:50|41068.2|41028.2|41067.2|41027.2|41068.2|41028.2|41067.2|41027.2|1
1655206980000|2022-06-14 11:43:00|41066.2|41026.2|41067.2|41027.2|41067.2|41027.2|41066.2|41026.2|1
1655206990000|2022-06-14 11:43:10|41062.2|41022.2|41066.2|41026.2|41066.2|41026.2|41061.2|41021.2|1
1655207000000|2022-06-14 11:43:20|41061.2|41021.2|41061.2|41021.2|41061.2|41021.2|41061.2|41021.2|2
1655207010000|2022-06-14 11:43:30|41062.2|41022.2|41062.2|41022.2|41062.2|41022.2|41062.2|41022.2|0
1655207020000|2022-06-14 11:43:40|41061.2|41021.2|41061.2|41021.2|41061.2|41021.2|41061.2|41021.2|0
1655207030000|2022-06-14 11:43:50|41062.2|41022.2|41067.2|41027.2|41067.2|41027.2|41062.2|41022.2|0
1655207040000|2022-06-14 11:44:00|41068.2|41028.2|41068.2|41028.2|41074.2|41034.2|41068.2|41028.2|2
1655207050000|2022-06-14 11:44:10|41069.2|41029.2|41069.2|41029.2|41069.2|41029.2|41069.2|41029.2|0
1655207060000|2022-06-14 11:44:20|||||||||1
1655207080000|2022-06-14 11:44:40|41073.2|41033.2|41073.2|41033.2|41073.2|41033.2|41073.2|41033.2|1
1655207100000|2022-06-14 11:45:00|41075.2|41035.2|41074.2|41034.2|41075.2|41035.2|41069.2|41029.2|5
1655207110000|2022-06-14 11:45:10|41069.2|41029.2|41073.1|41033.1|41083.1|41043.1|41069.2|41029.2|2
1655207130000|2022-06-14 11:45:30|41069.2|41029.2|41069.2|41029.2|41069.2|41029.2|41068.1|41028.1|0
1655207140000|2022-06-14 11:45:40|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|0
1655207150000|2022-06-14 11:45:50|41073.1|41033.1|41073.1|41033.1|41074.1|41034.1|41069.1|41029.1|8
1655207160000|2022-06-14 11:46:00|41069.1|41029.1|41068.1|41028.1|41073.1|41033.1|41068.1|41028.1|1
1655207170000|2022-06-14 11:46:10|41073.1|41033.1|41068.1|41028.1|41073.1|41033.1|41068.1|41028.1|0
1655207180000|2022-06-14 11:46:20|41069.1|41029.1|41074.1|41034.1|41074.1|41034.1|41069.1|41029.1|3
1655207210000|2022-06-14 11:46:50|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|5
1655207220000|2022-06-14 11:47:00|41068.1|41028.1|41069.1|41029.1|41069.1|41029.1|41068.1|41028.1|1
1655207230000|2022-06-14 11:47:10|41068.1|41028.1|41063.1|41023.1|41068.1|41028.1|41063.1|41023.1|1
1655207250000|2022-06-14 11:47:30|41067.1|41027.1|41068.1|41028.1|41069.1|41029.1|41067.1|41027.1|0
1655207270000|2022-06-14 11:47:50|41069.1|41029.1|41069.1|41029.1|41070.1|41030.1|41069.1|41029.1|1
1655207290000|2022-06-14 11:48:10|41073.1|41033.1|41069.1|41029.1|41073.1|41033.1|41069.1|41029.1|4
1655207300000|2022-06-14 11:48:20|41073.1|41033.1|41073.1|41033.1|41081.1|41041.1|41073.1|41033.1|0
1655207340000|2022-06-14 11:49:00|41074.1|41034.1|41073.1|41033.1|41082.1|41042.1|41073.1|41033.1|1
1655207370000|2022-06-14 11:49:30|41077.1|41037.1|41073.1|41033.1|41077.1|41037.1|41073.1|41033.1|0
1655207390000|2022-06-14 11:49:50|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|0
1655207410000|2022-06-14 11:50:10|41073.1|41033.1|41069.1|41029.1|41073.1|41033.1|41069.1|41029.1|0
1655207420000|2022-06-14 11:50:20|41070.1|41030.1|41073.1|41033.1|41074.1|41034.1|41070.1|41030.1|2
1655207430000|2022-06-14 11:50:30|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|0
1655207460000|2022-06-14 11:51:00|41070.1|41030.1|41069.1|41029.1|41073.1|41033.1|41069.1|41029.1|1
1655207470000|2022-06-14 11:51:10|41074.1|41034.1|41074.1|41034.1|41074.1|41034.1|41074.1|41034.1|0
1655207490000|2022-06-14 11:51:30|41100.1|41060.1|41076.1|41036.1|41100.1|41060.1|41076.1|41036.1|8
1655207510000|2022-06-14 11:51:50|41072.1|41032.1|41071.1|41031.1|41072.1|41032.1|41071.1|41031.1|2
1655207580000|2022-06-14 11:53:00|41070.1|41030.1|41064.1|41024.1|41070.1|41030.1|41064.1|41024.1|1
1655207590000|2022-06-14 11:53:10|41063.1|41023.1|41063.1|41023.1|41063.1|41023.1|41063.1|41023.1|1
1655207610000|2022-06-14 11:53:30|41058.1|41018.1|41059.1|41019.1|41059.1|41019.1|41058.1|41018.1|1
1655207620000|2022-06-14 11:53:40|41063.1|41023.1|41068.1|41028.1|41068.1|41028.1|41063.1|41023.1|0
1655207630000|2022-06-14 11:53:50|41068|41028|41068|41028|41068|41028|41068|41028|0
1655207640000|2022-06-14 11:54:00|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|41069.1|41029.1|1
1655207660000|2022-06-14 11:54:20|41069|41029|41069|41029|41069|41029|41069|41029|0
1655207670000|2022-06-14 11:54:30|41071.1|41031.1|41071.1|41031.1|41074|41034|41069|41029|0
1655207700000|2022-06-14 11:55:00|41070|41030|41071.1|41031.1|41071.1|41031.1|41070|41030|0
1655207710000|2022-06-14 11:55:10|41071|41031|41071|41031|41071|41031|41071|41031|0
1655207760000|2022-06-14 11:56:00|41065|41025|41064|41024|41065|41025|41064|41024|2
1655207770000|2022-06-14 11:56:10|41060|41020|41071|41031|41071|41031|41060|41020|1
1655207790000|2022-06-14 11:56:30|41066|41026|41071|41031|41071|41031|41066|41026|0
1655207800000|2022-06-14 11:56:40|41065|41025|41055|41015|41065|41025|41055|41015|1
1655207820000|2022-06-14 11:57:00|41054|41014|41054|41014|41054|41014|41054|41014|0
1655207840000|2022-06-14 11:57:20|41060|41020|41060|41020|41060|41020|41060|41020|1
1655207850000|2022-06-14 11:57:30|41055|41015|41055|41015|41055|41015|41055|41015|2
1655207900000|2022-06-14 11:58:20|41054|41014|41058|41018|41058|41018|41054|41014|0
1655207910000|2022-06-14 11:58:30|41044|41004|41043|41003|41044|41004|41043|41003|4
1655207920000|2022-06-14 11:58:40|41035|40995|41035|40995|41039|40999|41034|40994|1
1655207950000|2022-06-14 11:59:10|41040|41000|41035|40995|41044|41004|41035|40995|2
1655207970000|2022-06-14 11:59:30|41039|40999|41044|41004|41044|41004|41039|40999|0
1655208000000|2022-06-14 12:00:00|41048|41008|41049|41009|41049|41009|41048|41008|3
1655208010000|2022-06-14 12:00:10|41058|41018|41065|41025|41065|41025|41050|41010|2
1655208030000|2022-06-14 12:00:30|41070|41030|41071|41031|41071|41031|41070|41030|0
1655208050000|2022-06-14 12:00:50|41072|41032|41071|41031|41076|41036|41071|41031|4
1655208060000|2022-06-14 12:01:00|41070|41030|41075|41035|41083|41043|41070|41030|1
1655208070000|2022-06-14 12:01:10|41071|41031|41071|41031|41071|41031|41070|41030|0
1655208080000|2022-06-14 12:01:20|41070|41030|41060|41020|41070|41030|41060|41020|2
1655208100000|2022-06-14 12:01:40|41051|41011|41051|41011|41051|41011|41051|41011|3
1655208130000|2022-06-14 12:02:10|41055|41015|41055|41015|41055|41015|41055|41015|0
1655208160000|2022-06-14 12:02:40|41035|40995|41031|40991|41039|40999|41030|40990|4
1655208170000|2022-06-14 12:02:50|41030|40990|41020|40980|41030|40990|41020|40980|1
1655208180000|2022-06-14 12:03:00|41021|40981|41021|40981|41021|40981|41021|40981|1
1655208190000|2022-06-14 12:03:10|41020|40980|41020|40980|41020|40980|41020|40980|0
1655208210000|2022-06-14 12:03:30|41019.9|40979.9|41019.9|40979.9|41019.9|40979.9|41019.9|40979.9|0
1655208230000|2022-06-14 12:03:50|41030.9|40990.9|41030.9|40990.9|41030.9|40990.9|41030.9|40990.9|2
1655208250000|2022-06-14 12:04:10|41031.9|40991.9|41040.9|41000.9|41045.9|41005.9|41031.9|40991.9|4
1655208260000|2022-06-14 12:04:20|41039.9|40999.9|41043.9|41003.9|41043.9|41003.9|41039.9|40999.9|0
1655208280000|2022-06-14 12:04:40|41033.9|40993.9|41033.9|40993.9|41033.9|40993.9|41033.9|40993.9|1
1655208290000|2022-06-14 12:04:50|41038.9|40998.9|41033.9|40993.9|41038.9|40998.9|41033.9|40993.9|0
1655208300000|2022-06-14 12:05:00|41038.9|40998.9|41038.9|40998.9|41038.9|40998.9|41033.9|40993.9|0
1655208350000|2022-06-14 12:05:50|41037.9|40997.9|41030.9|40990.9|41037.9|40997.9|41030.9|40990.9|2
1655208360000|2022-06-14 12:06:00|41035.9|40995.9|41010.9|40970.9|41035.9|40995.9|41010.9|40970.9|7
1655208420000|2022-06-14 12:07:00|41020.9|40980.9|41025.9|40985.9|41025.9|40985.9|41020.9|40980.9|8
1655208430000|2022-06-14 12:07:10|41029.9|40989.9|41040.9|41000.9|41040.9|41000.9|41029.9|40989.9|24
1655208440000|2022-06-14 12:07:20|41045.9|41005.9|41044.9|41004.9|41045.9|41005.9|41044.9|41004.9|4
1655208450000|2022-06-14 12:07:30|41045.9|41005.9|41050.9|41010.9|41050.9|41010.9|41045.9|41005.9|0
1655208460000|2022-06-14 12:07:40|41049.9|41009.9|41050.9|41010.9|41050.9|41010.9|41044.9|41004.9|0
1655208470000|2022-06-14 12:07:50|41049.9|41009.9|41050.9|41010.9|41050.9|41010.9|41049.9|41009.9|0
1655208480000|2022-06-14 12:08:00|41049.9|41009.9|41050.9|41010.9|41050.9|41010.9|41049.9|41009.9|1
1655208490000|2022-06-14 12:08:10|41054.9|41014.9|41050.9|41010.9|41054.9|41014.9|41050.9|41010.9|0
1655208500000|2022-06-14 12:08:20|41058.9|41018.9|41035.9|40995.9|41058.9|41018.9|41035.9|40995.9|2
1655208510000|2022-06-14 12:08:30|41039.9|40999.9|41039.9|40999.9|41039.9|40999.9|41039.9|40999.9|0
1655208520000|2022-06-14 12:08:40|41038.9|40998.9|41030.9|40990.9|41038.9|40998.9|41030.9|40990.9|0
1655208540000|2022-06-14 12:09:00|41035.9|40995.9|41038.9|40998.9|41038.9|40998.9|41034.9|40994.9|0
1655208550000|2022-06-14 12:09:10|41039.9|40999.9|41034.9|40994.9|41039.9|40999.9|41034.9|40994.9|0
1655208570000|2022-06-14 12:09:30|41030.9|40990.9|41030.9|40990.9|41030.9|40990.9|41030.9|40990.9|0
1655208590000|2022-06-14 12:09:50|41024.9|40984.9|41020.9|40980.9|41024.9|40984.9|41019.9|40979.9|1
1655208600000|2022-06-14 12:10:00|41024.9|40984.9|41024.9|40984.9|41024.9|40984.9|41024.9|40984.9|0
1655208650000|2022-06-14 12:10:50|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|1
1655208660000|2022-06-14 12:11:00|41025.9|40985.9|41024.9|40984.9|41025.9|40985.9|41024.9|40984.9|2
1655208680000|2022-06-14 12:11:20|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|0
1655208700000|2022-06-14 12:11:40|41024.9|40984.9|41024.9|40984.9|41024.9|40984.9|41024.9|40984.9|3
1655208710000|2022-06-14 12:11:50|41024.8|40984.8|41024.8|40984.8|41024.8|40984.8|41024.8|40984.8|0
1655208730000|2022-06-14 12:12:10|41028.8|40988.8|41018.8|40978.8|41028.8|40988.8|41018.8|40978.8|1
1655208750000|2022-06-14 12:12:30|41019.8|40979.8|41026.8|40986.8|41027.8|40987.8|41018.8|40978.8|2
1655208760000|2022-06-14 12:12:40|41022.8|40982.8|41022.8|40982.8|41022.8|40982.8|41022.8|40982.8|0
1655208770000|2022-06-14 12:12:50|41023.8|40983.8|41027.8|40987.8|41027.8|40987.8|41023.8|40983.8|0
1655208810000|2022-06-14 12:13:30|41019.8|40979.8|41017.8|40977.8|41019.8|40979.8|41017.8|40977.8|2
1655208830000|2022-06-14 12:13:50|||||||||1
1655208840000|2022-06-14 12:14:00|41013.8|40973.8|41013.8|40973.8|41013.8|40973.8|41013.8|40973.8|0
1655208850000|2022-06-14 12:14:10|41017.8|40977.8|41008.8|40968.8|41017.8|40977.8|41008.8|40968.8|1
1655208860000|2022-06-14 12:14:20|41012.8|40972.8|41012.8|40972.8|41012.8|40972.8|41008.8|40968.8|0
1655208870000|2022-06-14 12:14:30|41008.8|40968.8|41012.8|40972.8|41012.8|40972.8|41008.8|40968.8|0
1655208880000|2022-06-14 12:14:40|41008.8|40968.8|41008.8|40968.8|41012.8|40972.8|41008.8|40968.8|1
1655208890000|2022-06-14 12:14:50|41012.8|40972.8|41008.8|40968.8|41017.8|40977.8|41008.8|40968.8|2
1655208900000|2022-06-14 12:15:00|41017.8|40977.8|41017.8|40977.8|41017.8|40977.8|41008.8|40968.8|1
1655208930000|2022-06-14 12:15:30|41027.8|40987.8|41027.8|40987.8|41027.8|40987.8|41027.8|40987.8|4
1655208950000|2022-06-14 12:15:50|||||||||1
1655208960000|2022-06-14 12:16:00|41019.8|40979.8|41002.8|40962.8|41019.8|40979.8|41002.8|40962.8|3
1655208970000|2022-06-14 12:16:10|41011.8|40971.8|41022.8|40982.8|41022.8|40982.8|41007.8|40967.8|4
1655208980000|2022-06-14 12:16:20|41021.8|40981.8|41026.8|40986.8|41026.8|40986.8|41021.8|40981.8|0
1655209010000|2022-06-14 12:16:50|41016.8|40976.8|41016.8|40976.8|41016.8|40976.8|41016.8|40976.8|0
1655209020000|2022-06-14 12:17:00|41021.8|40981.8|41006.8|40966.8|41021.8|40981.8|41006.8|40966.8|0
1655209040000|2022-06-14 12:17:20|41007.8|40967.8|41007.8|40967.8|41007.8|40967.8|41007.8|40967.8|0
1655209120000|2022-06-14 12:18:40|41001.8|40961.8|41001.8|40961.8|41001.8|40961.8|41001.8|40961.8|2
1655209130000|2022-06-14 12:18:50|41016.8|40976.8|41000.8|40960.8|41016.8|40976.8|41000.8|40960.8|14
1655209140000|2022-06-14 12:19:00|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|41004.7|40964.7|0
1655209160000|2022-06-14 12:19:20|41008.7|40968.7|41004.7|40964.7|41008.7|40968.7|41004.7|40964.7|1
1655209170000|2022-06-14 12:19:30|40998.7|40958.7|40978.7|40938.7|40999.7|40959.7|40978.7|40938.7|5
1655209200000|2022-06-14 12:20:00|40988.7|40948.7|40988.7|40948.7|40988.7|40948.7|40983.7|40943.7|0
1655209210000|2022-06-14 12:20:10|40987.7|40947.7|40988.7|40948.7|40988.7|40948.7|40987.7|40947.7|0
1655209220000|2022-06-14 12:20:20|40992.7|40952.7|40993.7|40953.7|40993.7|40953.7|40992.7|40952.7|0
1655209240000|2022-06-14 12:20:40|40994.7|40954.7|40998.7|40958.7|40998.7|40958.7|40994.7|40954.7|0
1655209250000|2022-06-14 12:20:50|41007.7|40967.7|41007.7|40967.7|41007.7|40967.7|41007.7|40967.7|0
1655209260000|2022-06-14 12:21:00|41008.7|40968.7|41008.7|40968.7|41008.7|40968.7|41008.7|40968.7|0
1655209270000|2022-06-14 12:21:10|41012.7|40972.7|41012.7|40972.7|41012.7|40972.7|41012.7|40972.7|0
1655209290000|2022-06-14 12:21:30|41008.7|40968.7|41008.7|40968.7|41008.7|40968.7|41007.7|40967.7|0
1655209310000|2022-06-14 12:21:50|41003.7|40963.7|41003.7|40963.7|41003.7|40963.7|41003.7|40963.7|0
1655209330000|2022-06-14 12:22:10|41007.7|40967.7|41003.7|40963.7|41007.7|40967.7|41003.7|40963.7|0
1655209370000|2022-06-14 12:22:50|41007.7|40967.7|41012.7|40972.7|41012.7|40972.7|41007.7|40967.7|1
1655209380000|2022-06-14 12:23:00|41008.7|40968.7|41003.7|40963.7|41008.7|40968.7|41003.7|40963.7|10
1655209390000|2022-06-14 12:23:10|41007.7|40967.7|41003.7|40963.7|41007.7|40967.7|41003.7|40963.7|0
1655209400000|2022-06-14 12:23:20|40993.7|40953.7|40993.7|40953.7|40993.7|40953.7|40993.7|40953.7|2
1655209410000|2022-06-14 12:23:30|40994.7|40954.7|40998.7|40958.7|40998.7|40958.7|40994.7|40954.7|0
1655209420000|2022-06-14 12:23:40|40993.7|40953.7|40994.7|40954.7|40994.7|40954.7|40993.7|40953.7|0
1655209430000|2022-06-14 12:23:50|40998.7|40958.7|40998.7|40958.7|40998.7|40958.7|40998.7|40958.7|0
1655209440000|2022-06-14 12:24:00|40993.7|40953.7|40993.7|40953.7|40993.7|40953.7|40993.7|40953.7|0
1655209450000|2022-06-14 12:24:10|40994.7|40954.7|40993.7|40953.7|40994.7|40954.7|40993.7|40953.7|0
1655209460000|2022-06-14 12:24:20|40994.7|40954.7|40998.7|40958.7|40998.7|40958.7|40994.7|40954.7|0
1655209490000|2022-06-14 12:24:50|41002.7|40962.7|41002.7|40962.7|41002.7|40962.7|41002.7|40962.7|4
1655209500000|2022-06-14 12:25:00|41004.7|40964.7|41002.7|40962.7|41008.7|40968.7|41002.7|40962.7|0
1655209520000|2022-06-14 12:25:20|41003.7|40963.7|41012.7|40972.7|41013.7|40973.7|41003.7|40963.7|1
1655209530000|2022-06-14 12:25:30|41013.7|40973.7|41012.7|40972.7|41017.7|40977.7|41012.7|40972.7|2
1655209550000|2022-06-14 12:25:50|41011.7|40971.7|41012.7|40972.7|41017.7|40977.7|41008.7|40968.7|3
1655209590000|2022-06-14 12:26:30|41000.6|40960.6|41000.6|40960.6|41000.6|40960.6|41000.6|40960.6|8
1655209600000|2022-06-14 12:26:40|40992.7|40952.7|40991.6|40951.6|40992.7|40952.7|40991.6|40951.6|1
1655209610000|2022-06-14 12:26:50|40992.7|40952.7|40991.6|40951.6|40992.7|40952.7|40991.6|40951.6|0
1655209620000|2022-06-14 12:27:00|40986.6|40946.6|40990.6|40950.6|40991.6|40951.6|40986.6|40946.6|1
1655209630000|2022-06-14 12:27:10|40991.6|40951.6|40990.6|40950.6|40991.6|40951.6|40990.6|40950.6|0
1655209640000|2022-06-14 12:27:20|40991.6|40951.6|41000.6|40960.6|41000.6|40960.6|40991.6|40951.6|0
1655209650000|2022-06-14 12:27:30|40995.6|40955.6|41000.6|40960.6|41000.6|40960.6|40995.6|40955.6|0
1655209660000|2022-06-14 12:27:40|40995.6|40955.6|40999.6|40959.6|41000.6|40960.6|40995.6|40955.6|0
1655209670000|2022-06-14 12:27:50|40996.6|40956.6|40991.6|40951.6|41000.6|40960.6|40991.6|40951.6|2
1655209680000|2022-06-14 12:28:00|40995.6|40955.6|40991.6|40951.6|40995.6|40955.6|40991.6|40951.6|2
1655209690000|2022-06-14 12:28:10|40995.6|40955.6|41000.6|40960.6|41000.6|40960.6|40990.6|40950.6|2
1655209700000|2022-06-14 12:28:20|41002.6|40962.6|41001.6|40961.6|41005.6|40965.6|41000.6|40960.6|0
1655209710000|2022-06-14 12:28:30|41005.6|40965.6|41000.6|40960.6|41009.6|40969.6|41000.6|40960.6|1
1655209720000|2022-06-14 12:28:40|41001.6|40961.6|41001.6|40961.6|41001.6|40961.6|41001.6|40961.6|0
1655209730000|2022-06-14 12:28:50|41000.6|40960.6|41001.6|40961.6|41001.6|40961.6|41000.6|40960.6|0
1655209740000|2022-06-14 12:29:00|41005.6|40965.6|41001.6|40961.6|41009.6|40969.6|41000.6|40960.6|2
1655209760000|2022-06-14 12:29:20|41005.6|40965.6|41000.6|40960.6|41006.6|40966.6|41000.6|40960.6|4
1655209770000|2022-06-14 12:29:30|41009.6|40969.6|41005.6|40965.6|41010.6|40970.6|41005.6|40965.6|3
1655209780000|2022-06-14 12:29:40|41006.6|40966.6|41005.6|40965.6|41006.6|40966.6|41005.6|40965.6|2
1655209790000|2022-06-14 12:29:50|41010.6|40970.6|41005.6|40965.6|41010.6|40970.6|41005.6|40965.6|0
1655209800000|2022-06-14 12:30:00|41006.6|40966.6|41010.6|40970.6|41010.6|40970.6|41006.6|40966.6|0
1655209810000|2022-06-14 12:30:10|41006.6|40966.6|41006.6|40966.6|41010.6|40970.6|41006.6|40966.6|0
1655209820000|2022-06-14 12:30:20|41010.6|40970.6|41010.6|40970.6|41010.6|40970.6|41006.6|40966.6|0
1655209830000|2022-06-14 12:30:30|41011.6|40971.6|41010.6|40970.6|41011.6|40971.6|41010.6|40970.6|1
1655209840000|2022-06-14 12:30:40|||||||||1
1655209850000|2022-06-14 12:30:50|41009.6|40969.6|41009.6|40969.6|41009.6|40969.6|41005.6|40965.6|1
1655209860000|2022-06-14 12:31:00|41010.6|40970.6|41010.6|40970.6|41010.6|40970.6|41010.6|40970.6|2
1655209870000|2022-06-14 12:31:10|41011.6|40971.6|41011.6|40971.6|41011.6|40971.6|41011.6|40971.6|2
1655209890000|2022-06-14 12:31:30|41015.6|40975.6|41025.6|40985.6|41025.6|40985.6|41011.6|40971.6|3
1655209900000|2022-06-14 12:31:40|41019.6|40979.6|41010.6|40970.6|41019.6|40979.6|41010.6|40970.6|8
1655209910000|2022-06-14 12:31:50|41011.6|40971.6|41020.6|40980.6|41021.6|40981.6|41010.6|40970.6|2
1655209920000|2022-06-14 12:32:00|41015.6|40975.6|41012.6|40972.6|41021.6|40981.6|41011.6|40971.6|2
1655209930000|2022-06-14 12:32:10|41013.6|40973.6|41021.6|40981.6|41021.6|40981.6|41012.6|40972.6|1
1655209940000|2022-06-14 12:32:20|41013.6|40973.6|41021.6|40981.6|41021.6|40981.6|41012.6|40972.6|13
1655209950000|2022-06-14 12:32:30|41012.6|40972.6|41025.6|40985.6|41025.6|40985.6|41012.6|40972.6|33
1655209960000|2022-06-14 12:32:40|41021.6|40981.6|41025.6|40985.6|41025.6|40985.6|41020.6|40980.6|13
1655209970000|2022-06-14 12:32:50|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|1
1655209980000|2022-06-14 12:33:00|41039.6|40999.6|41049.6|41009.6|41049.6|41009.6|41039.6|40999.6|4
1655210000000|2022-06-14 12:33:20|||||||||1
1655210020000|2022-06-14 12:33:40|41054.6|41014.6|41059.6|41019.6|41059.6|41019.6|41049.6|41009.6|2
1655210030000|2022-06-14 12:33:50|||||||||1
1655210040000|2022-06-14 12:34:00|41065.6|41025.6|41065.6|41025.6|41065.6|41025.6|41055.6|41015.6|5
1655210050000|2022-06-14 12:34:10|41060.6|41020.6|41060.6|41020.6|41060.6|41020.6|41059.6|41019.6|2
1655210060000|2022-06-14 12:34:20|41059.6|41019.6|41061.6|41021.6|41073.6|41033.6|41056.6|41016.6|2
1655210070000|2022-06-14 12:34:30|41060.6|41020.6|41061.6|41021.6|41061.6|41021.6|41060.6|41020.6|1
1655210100000|2022-06-14 12:35:00|41075.6|41035.6|41062.6|41022.6|41075.6|41035.6|41062.6|41022.6|9
1655210110000|2022-06-14 12:35:10|41063.6|41023.6|41063.6|41023.6|41067.6|41027.6|41062.6|41022.6|0
1655210120000|2022-06-14 12:35:20|41067.6|41027.6|41056.6|41016.6|41076.6|41036.6|41051.6|41011.6|2
1655210140000|2022-06-14 12:35:40|41057.6|41017.6|41052.6|41012.6|41057.6|41017.6|41051.5|41011.5|1
1655210150000|2022-06-14 12:35:50|41052.5|41012.5|41052.5|41012.5|41052.5|41012.5|41051.5|41011.5|0
1655210160000|2022-06-14 12:36:00|41051.5|41011.5|41051.5|41011.5|41051.5|41011.5|41051.5|41011.5|0
1655210170000|2022-06-14 12:36:10|41052.5|41012.5|41060.5|41020.5|41060.5|41020.5|41051.5|41011.5|2
1655210190000|2022-06-14 12:36:30|41059.5|41019.5|41060.5|41020.5|41060.5|41020.5|41055.5|41015.5|1
1655210210000|2022-06-14 12:36:50|41080.5|41040.5|41060.5|41020.5|41080.5|41040.5|41060.5|41020.5|4
1655210220000|2022-06-14 12:37:00|41059.5|41019.5|41060.5|41020.5|41064.5|41024.5|41059.5|41019.5|1
1655210250000|2022-06-14 12:37:30|41061.5|41021.5|41061.5|41021.5|41061.5|41021.5|41061.5|41021.5|0
1655210260000|2022-06-14 12:37:40|41065.5|41025.5|41065.5|41025.5|41065.5|41025.5|41065.5|41025.5|0
1655210280000|2022-06-14 12:38:00|41080.5|41040.5|41086.5|41046.5|41089.5|41049.5|41080.5|41040.5|4
1655210290000|2022-06-14 12:38:10|41091.5|41051.5|41101.5|41061.5|41101.5|41061.5|41091.5|41051.5|0
1655210300000|2022-06-14 12:38:20|41102.5|41062.5|41101.5|41061.5|41102.5|41062.5|41101.5|41061.5|1
1655210310000|2022-06-14 12:38:30|41096.5|41056.5|41092.5|41052.5|41096.5|41056.5|41091.5|41051.5|2
1655210320000|2022-06-14 12:38:40|41091.5|41051.5|41092.5|41052.5|41092.5|41052.5|41091.5|41051.5|0
1655210330000|2022-06-14 12:38:50|||||||||3
1655210340000|2022-06-14 12:39:00|41091.5|41051.5|41092.5|41052.5|41092.5|41052.5|41091.5|41051.5|1
1655210350000|2022-06-14 12:39:10|||||||||1
1655210360000|2022-06-14 12:39:20|41093.5|41053.5|41101.5|41061.5|41102.5|41062.5|41093.5|41053.5|0
1655210370000|2022-06-14 12:39:30|41102.5|41062.5|41097.5|41057.5|41107.5|41067.5|41097.5|41057.5|2
1655210380000|2022-06-14 12:39:40|41096.5|41056.5|41096.5|41056.5|41096.5|41056.5|41096.5|41056.5|0
1655210390000|2022-06-14 12:39:50|41097.5|41057.5|41096.5|41056.5|41097.5|41057.5|41096.5|41056.5|0
1655210400000|2022-06-14 12:40:00|41101.5|41061.5|41101.5|41061.5|41101.5|41061.5|41101.5|41061.5|0
1655210420000|2022-06-14 12:40:20|41102.5|41062.5|41101.5|41061.5|41102.5|41062.5|41101.5|41061.5|0
1655210430000|2022-06-14 12:40:30|41096.5|41056.5|41096.5|41056.5|41096.5|41056.5|41096.5|41056.5|1
1655210460000|2022-06-14 12:41:00|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|1
1655210470000|2022-06-14 12:41:10|41101.5|41061.5|41102.5|41062.5|41106.5|41066.5|41101.5|41061.5|3
1655210490000|2022-06-14 12:41:30|41101.5|41061.5|41106.5|41066.5|41111.5|41071.5|41101.5|41061.5|2
1655210500000|2022-06-14 12:41:40|41102.5|41062.5|41102.5|41062.5|41102.5|41062.5|41102.5|41062.5|0
1655210510000|2022-06-14 12:41:50|41101.5|41061.5|41106.5|41066.5|41106.5|41066.5|41101.5|41061.5|0
1655210520000|2022-06-14 12:42:00|41102.5|41062.5|41096.5|41056.5|41102.5|41062.5|41096.5|41056.5|1
1655210530000|2022-06-14 12:42:10|41100.5|41060.5|41096.5|41056.5|41100.5|41060.5|41096.5|41056.5|0
1655210540000|2022-06-14 12:42:20|41100.5|41060.5|41101.5|41061.5|41101.5|41061.5|41100.5|41060.5|0
1655210560000|2022-06-14 12:42:40|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|0
1655210570000|2022-06-14 12:42:50|41096.5|41056.5|41101.5|41061.5|41101.5|41061.5|41096.5|41056.5|1
1655210580000|2022-06-14 12:43:00|41105.5|41065.5|41096.5|41056.5|41105.5|41065.5|41096.5|41056.5|4
1655210610000|2022-06-14 12:43:30|41101.5|41061.5|41100.5|41060.5|41101.5|41061.5|41100.5|41060.5|0
1655210620000|2022-06-14 12:43:40|41096.5|41056.5|41087.5|41047.5|41096.5|41056.5|41086.5|41046.5|3
1655210630000|2022-06-14 12:43:50|41086.5|41046.5|41086.5|41046.5|41092.5|41052.5|41086.5|41046.5|0
1655210640000|2022-06-14 12:44:00|41085.5|41045.5|41092.5|41052.5|41092.5|41052.5|41081.5|41041.5|2
1655210660000|2022-06-14 12:44:20|41087.5|41047.5|41072.5|41032.5|41092.5|41052.5|41067.5|41027.5|1
1655210680000|2022-06-14 12:44:40|41072.4|41032.4|41067.4|41027.4|41072.4|41032.4|41062.4|41022.4|3
1655210690000|2022-06-14 12:44:50|41072.4|41032.4|41081.4|41041.4|41086.4|41046.4|41067.4|41027.4|4
1655213400000|2022-06-14 13:30:00|41119.9|41079.9|40999.9|40959.9|41119.9|41079.9|40995.9|40955.9|154
1655213410000|2022-06-14 13:30:10|41000.9|40960.9|40955.9|40915.9|41035.9|40995.9|40955.9|40915.9|45
1655213420000|2022-06-14 13:30:20|40954.9|40914.9|40945.9|40905.9|40965.9|40925.9|40940.9|40900.9|36
1655213430000|2022-06-14 13:30:30|40942.9|40902.9|41005.9|40965.9|41008.9|40968.9|40938.9|40898.9|47
1655213440000|2022-06-14 13:30:40|41009.9|40969.9|41008.9|40968.9|41029.9|40989.9|40999.9|40959.9|14
1655213450000|2022-06-14 13:30:50|41013.9|40973.9|41009.9|40969.9|41024.9|40984.9|41004.9|40964.9|32
1655213460000|2022-06-14 13:31:00|41007.9|40967.9|40963.9|40923.9|41007.9|40967.9|40963.9|40923.9|19
1655213470000|2022-06-14 13:31:10|40962.9|40922.9|40963.9|40923.9|40963.9|40923.9|40958.9|40918.9|23
1655213480000|2022-06-14 13:31:20|40962.9|40922.9|40973.9|40933.9|40979.9|40939.9|40954.9|40914.9|11
1655213490000|2022-06-14 13:31:30|40974.9|40934.9|40973.9|40933.9|40993.9|40953.9|40973.9|40933.9|13
1655213500000|2022-06-14 13:31:40|40968.9|40928.9|40974.9|40934.9|40974.9|40934.9|40959.9|40919.9|16
1655213510000|2022-06-14 13:31:50|40973.9|40933.9|41008.9|40968.9|41014.9|40974.9|40973.9|40933.9|47
1655213520000|2022-06-14 13:32:00|41007.9|40967.9|41054.9|41014.9|41054.9|41014.9|41002.9|40962.9|41
1655213530000|2022-06-14 13:32:10|41063.9|41023.9|41075.9|41035.9|41094.9|41054.9|41044.9|41004.9|41
1655213540000|2022-06-14 13:32:20|41080.9|41040.9|41120.9|41080.9|41120.9|41080.9|41076.9|41036.9|30
1655213550000|2022-06-14 13:32:30|41119.9|41079.9|41165.9|41125.9|41165.9|41125.9|41119.9|41079.9|15
1655213560000|2022-06-14 13:32:40|41153.9|41113.9|41189.9|41149.9|41223.9|41183.9|41152.9|41112.9|29
1655213570000|2022-06-14 13:32:50|41188.9|41148.9|41153.9|41113.9|41189.9|41149.9|41149.9|41109.9|32
1655213580000|2022-06-14 13:33:00|41156.9|41116.9|41171.9|41131.9|41189.9|41149.9|41138.9|41098.9|39
1655213590000|2022-06-14 13:33:10|41166.9|41126.9|41123.9|41083.9|41171.9|41131.9|41123.9|41083.9|32
1655213600000|2022-06-14 13:33:20|41118.9|41078.9|41108.9|41068.9|41131.9|41091.9|41103.9|41063.9|15
1655213610000|2022-06-14 13:33:30|41112.9|41072.9|41089.9|41049.9|41121.9|41081.9|41074.9|41034.9|26
1655213620000|2022-06-14 13:33:40|41090.9|41050.9|41077.9|41037.9|41090.9|41050.9|41062.9|41022.9|19
1655213630000|2022-06-14 13:33:50|41091.9|41051.9|41109.9|41069.9|41119.9|41079.9|41086.9|41046.9|22
1655213640000|2022-06-14 13:34:00|41113.9|41073.9|41118.9|41078.9|41128.9|41088.9|41113.9|41073.9|14
1655213650000|2022-06-14 13:34:10|41108.9|41068.9|41092.9|41052.9|41108.9|41068.9|41091.9|41051.9|9
1655213660000|2022-06-14 13:34:20|41096.9|41056.9|41091.9|41051.9|41111.9|41071.9|41091.9|41051.9|12
1655213670000|2022-06-14 13:34:30|41092.9|41052.9|41089.9|41049.9|41096.9|41056.9|41079.9|41039.9|7
1655213680000|2022-06-14 13:34:40|41078.9|41038.9|41065.9|41025.9|41078.9|41038.9|41064.9|41024.9|8
1655213690000|2022-06-14 13:34:50|41069.9|41029.9|41101.9|41061.9|41115.9|41075.9|41069.9|41029.9|10
1655213700000|2022-06-14 13:35:00|41106.9|41066.9|41152.9|41112.9|41152.9|41112.9|41106.9|41066.9|28
1655213710000|2022-06-14 13:35:10|41167.9|41127.9|41138.9|41098.9|41188.9|41148.9|41138.9|41098.9|48
1655213720000|2022-06-14 13:35:20|41145.9|41105.9|41172.9|41132.9|41192.9|41152.9|41145.9|41105.9|17
1655213730000|2022-06-14 13:35:30|41178.9|41138.9|41196.9|41156.9|41196.9|41156.9|41177.9|41137.9|7
1655213740000|2022-06-14 13:35:40|41197.9|41157.9|41195.9|41155.9|41211.9|41171.9|41192.9|41152.9|9
1655213750000|2022-06-14 13:35:50|41196.9|41156.9|41191.9|41151.9|41196.9|41156.9|41181.9|41141.9|7
1655213760000|2022-06-14 13:36:00|41192.9|41152.9|41156.9|41116.9|41194.9|41154.9|41155.9|41115.9|10
1655213770000|2022-06-14 13:36:10|41150.9|41110.9|41180.9|41140.9|41189.9|41149.9|41150.9|41110.9|14
1655213780000|2022-06-14 13:36:20|41181.9|41141.9|41186.9|41146.9|41186.9|41146.9|41176.9|41136.9|4
1655213790000|2022-06-14 13:36:30|41196.9|41156.9|41181.9|41141.9|41198.9|41158.9|41181.9|41141.9|20
1655213800000|2022-06-14 13:36:40|41177.9|41137.9|41163.9|41123.9|41177.9|41137.9|41155.9|41115.9|21
1655213810000|2022-06-14 13:36:50|41155.9|41115.9|41163.9|41123.9|41163.9|41123.9|41155.9|41115.9|0
1655213820000|2022-06-14 13:37:00|41164.9|41124.9|41196.9|41156.9|41196.9|41156.9|41164.9|41124.9|8
1655213830000|2022-06-14 13:37:10|41201.9|41161.9|41180.9|41140.9|41201.9|41161.9|41169.9|41129.9|16
1655213840000|2022-06-14 13:37:20|41179.9|41139.9|41139.9|41099.9|41180.9|41140.9|41139.9|41099.9|18
1655213850000|2022-06-14 13:37:30|41143.9|41103.9|41124.8|41084.8|41149.8|41109.8|41124.8|41084.8|9
1655213860000|2022-06-14 13:37:40|41123.8|41083.8|41119.8|41079.8|41124.8|41084.8|41119.8|41079.8|4
1655213870000|2022-06-14 13:37:50|41123.8|41083.8|41118.8|41078.8|41124.8|41084.8|41113.8|41073.8|2
1655213880000|2022-06-14 13:38:00|41123.8|41083.8|41137.8|41097.8|41142.8|41102.8|41123.8|41083.8|5
1655213890000|2022-06-14 13:38:10|41133.8|41093.8|41149.8|41109.8|41153.8|41113.8|41133.8|41093.8|7
1655213900000|2022-06-14 13:38:20|41153.8|41113.8|41162.8|41122.8|41163.8|41123.8|41149.8|41109.8|4
1655213910000|2022-06-14 13:38:30|41163.8|41123.8|41177.8|41137.8|41185.8|41145.8|41163.8|41123.8|13
1655213920000|2022-06-14 13:38:40|41169.8|41129.8|41191.8|41151.8|41201.8|41161.8|41169.8|41129.8|28
1655213930000|2022-06-14 13:38:50|41187.8|41147.8|41187.8|41147.8|41187.8|41147.8|41187.8|41147.8|3
1655213940000|2022-06-14 13:39:00|41188.8|41148.8|41181.8|41141.8|41201.8|41161.8|41181.8|41141.8|19
1655213950000|2022-06-14 13:39:10|41172.8|41132.8|41161.8|41121.8|41172.8|41132.8|41161.8|41121.8|4
1655213960000|2022-06-14 13:39:20|41152.8|41112.8|41141.8|41101.8|41152.8|41112.8|41136.8|41096.8|5
1655213970000|2022-06-14 13:39:30|41142.8|41102.8|41145.8|41105.8|41150.8|41110.8|41142.8|41102.8|4
1655213980000|2022-06-14 13:39:40|41149.8|41109.8|41160.8|41120.8|41165.8|41125.8|41145.8|41105.8|5
1655213990000|2022-06-14 13:39:50|41151.8|41111.8|41152.8|41112.8|41155.8|41115.8|41145.8|41105.8|12
1655214000000|2022-06-14 13:40:00|41151.8|41111.8|41155.8|41115.8|41166.8|41126.8|41142.8|41102.8|14
1655214010000|2022-06-14 13:40:10|41165.8|41125.8|41166.8|41126.8|41171.8|41131.8|41165.8|41125.8|3
1655214020000|2022-06-14 13:40:20|41171.8|41131.8|41145.8|41105.8|41171.8|41131.8|41145.8|41105.8|5
1655214030000|2022-06-14 13:40:30|41136.8|41096.8|41111.8|41071.8|41136.8|41096.8|41107.8|41067.8|22
1655214040000|2022-06-14 13:40:40|41112.8|41072.8|41123.8|41083.8|41127.8|41087.8|41102.8|41062.8|14
1655214050000|2022-06-14 13:40:50|41119.8|41079.8|41113.8|41073.8|41119.8|41079.8|41108.8|41068.8|6
1655214060000|2022-06-14 13:41:00|41114.8|41074.8|41137.8|41097.8|41153.8|41113.8|41114.8|41074.8|11
1655214070000|2022-06-14 13:41:10|41133.8|41093.8|41137.8|41097.8|41147.8|41107.8|41132.8|41092.8|5
1655214080000|2022-06-14 13:41:20|41141.8|41101.8|41147.8|41107.8|41147.8|41107.8|41138.8|41098.8|7
1655214090000|2022-06-14 13:41:30|41151.8|41111.8|41152.8|41112.8|41163.8|41123.8|41142.8|41102.8|7
1655214100000|2022-06-14 13:41:40|41142.8|41102.8|41132.8|41092.8|41153.8|41113.8|41131.8|41091.8|17
1655214110000|2022-06-14 13:41:50|41136.8|41096.8|41127.8|41087.8|41136.8|41096.8|41122.8|41082.8|10
1655214120000|2022-06-14 13:42:00|41112.8|41072.8|41107.8|41067.8|41112.8|41072.8|41107.8|41067.8|8
1655214130000|2022-06-14 13:42:10|41108.8|41068.8|41112.8|41072.8|41118.8|41078.8|41107.8|41067.8|7
1655214140000|2022-06-14 13:42:20|41108.8|41068.8|41108.8|41068.8|41118.8|41078.8|41107.8|41067.8|7
1655214150000|2022-06-14 13:42:30|41112.8|41072.8|41139.8|41099.8|41139.8|41099.8|41112.8|41072.8|27
1655214160000|2022-06-14 13:42:40|41138.8|41098.8|41078.8|41038.8|41138.8|41098.8|41070.8|41030.8|9
1655214170000|2022-06-14 13:42:50|41079.8|41039.8|41067.8|41027.8|41079.8|41039.8|41060.8|41020.8|12
1655214180000|2022-06-14 13:43:00|41081.8|41041.8|41086.8|41046.8|41096.8|41056.8|41076.8|41036.8|17
1655214190000|2022-06-14 13:43:10|41082.8|41042.8|41086.8|41046.8|41091.8|41051.8|41082.8|41042.8|6
1655214200000|2022-06-14 13:43:20|41090.8|41050.8|41077.8|41037.8|41090.8|41050.8|41076.8|41036.8|27
1655214210000|2022-06-14 13:43:30|41094.8|41054.8|41131.8|41091.8|41131.8|41091.8|41093.8|41053.8|20
1655214220000|2022-06-14 13:43:40|41126.8|41086.8|41122.8|41082.8|41137.8|41097.8|41121.8|41081.8|20
1655214230000|2022-06-14 13:43:50|41121.8|41081.8|41121.8|41081.8|41122.8|41082.8|41121.8|41081.8|3
1655214240000|2022-06-14 13:44:00|41117.8|41077.8|41110.8|41070.8|41117.8|41077.8|41089.8|41049.8|10
1655214250000|2022-06-14 13:44:10|41115.8|41075.8|41080.8|41040.8|41115.8|41075.8|41080.8|41040.8|3
1655214260000|2022-06-14 13:44:20|41070.8|41030.8|41070.8|41030.8|41079.8|41039.8|41070.8|41030.8|26
1655214270000|2022-06-14 13:44:30|41066.8|41026.8|41045.8|41005.8|41066.8|41026.8|41045.8|41005.8|13
1655214280000|2022-06-14 13:44:40|41040.8|41000.8|41061.8|41021.8|41061.8|41021.8|41040.8|41000.8|5
1655214290000|2022-06-14 13:44:50|41065.8|41025.8|41050.8|41010.8|41065.8|41025.8|41050.8|41010.8|2
1655214300000|2022-06-14 13:45:00|41055.8|41015.8|41077.8|41037.8|41081.8|41041.8|41055.8|41015.8|14
1655214310000|2022-06-14 13:45:10|41078.8|41038.8|41061.8|41021.8|41081.8|41041.8|41057.8|41017.8|10
1655214320000|2022-06-14 13:45:20|41066.8|41026.8|41061.8|41021.8|41071.8|41031.8|41057.8|41017.8|10
1655214330000|2022-06-14 13:45:30|41065.8|41025.8|41061.7|41021.7|41066.7|41026.7|41055.7|41015.7|0
1655214340000|2022-06-14 13:45:40|41066.7|41026.7|41045.7|41005.7|41066.7|41026.7|41045.7|41005.7|13
1655214350000|2022-06-14 13:45:50|41051.7|41011.7|41050.7|41010.7|41052.7|41012.7|41050.7|41010.7|5
1655214360000|2022-06-14 13:46:00|41046.7|41006.7|41027.7|40987.7|41047.7|41007.7|41020.7|40980.7|8
1655214370000|2022-06-14 13:46:10|41023.7|40983.7|41017.7|40977.7|41023.7|40983.7|41004.7|40964.7|18
1655214380000|2022-06-14 13:46:20|41016.7|40976.7|41012.7|40972.7|41022.7|40982.7|41012.7|40972.7|4
1655214390000|2022-06-14 13:46:30|41013.7|40973.7|41029.7|40989.7|41033.7|40993.7|41013.7|40973.7|4
1655214400000|2022-06-14 13:46:40|41033.7|40993.7|41034.7|40994.7|41044.7|41004.7|41025.7|40985.7|7
1655214410000|2022-06-14 13:46:50|41037.7|40997.7|41024.7|40984.7|41049.7|41009.7|41009.7|40969.7|35
1655214420000|2022-06-14 13:47:00|41025.7|40985.7|41029.7|40989.7|41033.7|40993.7|41023.7|40983.7|5
1655214430000|2022-06-14 13:47:10|41039.7|40999.7|41059.7|41019.7|41059.7|41019.7|41035.7|40995.7|15
1655214440000|2022-06-14 13:47:20|41055.7|41015.7|41039.7|40999.7|41055.7|41015.7|41035.7|40995.7|9
1655214450000|2022-06-14 13:47:30|41038.7|40998.7|41029.7|40989.7|41038.7|40998.7|41024.7|40984.7|5
1655214460000|2022-06-14 13:47:40|41028.7|40988.7|41021.7|40981.7|41029.7|40989.7|41020.7|40980.7|2
1655214470000|2022-06-14 13:47:50|41029.7|40989.7|41029.7|40989.7|41040.7|41000.7|41029.7|40989.7|3
1655214480000|2022-06-14 13:48:00|41025.7|40985.7|41013.7|40973.7|41035.7|40995.7|41012.7|40972.7|20
1655214490000|2022-06-14 13:48:10|41023.7|40983.7|41014.7|40974.7|41024.7|40984.7|41003.7|40963.7|25
1655214500000|2022-06-14 13:48:20|41004.7|40964.7|40977.7|40937.7|41004.7|40964.7|40973.7|40933.7|13
1655214510000|2022-06-14 13:48:30|40983.7|40943.7|40968.7|40928.7|40983.7|40943.7|40968.7|40928.7|5
1655214520000|2022-06-14 13:48:40|40967.7|40927.7|40943.7|40903.7|40967.7|40927.7|40938.7|40898.7|57
1655214530000|2022-06-14 13:48:50|40948.7|40908.7|40968.7|40928.7|40973.7|40933.7|40943.7|40903.7|15
1655214540000|2022-06-14 13:49:00|40963.7|40923.7|40973.7|40933.7|40973.7|40933.7|40962.7|40922.7|7
1655214550000|2022-06-14 13:49:10|40978.7|40938.7|40975.7|40935.7|40983.7|40943.7|40955.7|40915.7|27
1655214560000|2022-06-14 13:49:20|40976.7|40936.7|40994.7|40954.7|40994.7|40954.7|40976.7|40936.7|1
1655214570000|2022-06-14 13:49:30|40999.7|40959.7|40999.7|40959.7|40999.7|40959.7|40994.7|40954.7|2
1655214580000|2022-06-14 13:49:40|40995.7|40955.7|40994.7|40954.7|40995.7|40955.7|40985.7|40945.7|1
1655214590000|2022-06-14 13:49:50|40986.7|40946.7|40991.7|40951.7|40991.7|40951.7|40986.7|40946.7|12
1655214600000|2022-06-14 13:50:00|40987.7|40947.7|41022.7|40982.7|41038.7|40998.7|40987.7|40947.7|22
1655214610000|2022-06-14 13:50:10|41021.7|40981.7|41015.7|40975.7|41021.7|40981.7|41006.7|40966.7|27
1655214620000|2022-06-14 13:50:20|41014.7|40974.7|40992.7|40952.7|41014.7|40974.7|40989.7|40949.7|11
1655214630000|2022-06-14 13:50:30|40997.7|40957.7|40967.7|40927.7|41000.7|40960.7|40961.7|40921.7|12
1655214640000|2022-06-14 13:50:40|40971.7|40931.7|40987.7|40947.7|40992.7|40952.7|40971.7|40931.7|5
1655214650000|2022-06-14 13:50:50|40983.7|40943.7|40991.7|40951.7|40992.7|40952.7|40981.7|40941.7|2
1655214660000|2022-06-14 13:51:00|40992.7|40952.7|41021.7|40981.7|41021.7|40981.7|40992.7|40952.7|9
1655214670000|2022-06-14 13:51:10|41015.7|40975.7|41011.7|40971.7|41020.7|40980.7|41001.7|40961.7|2
1655214680000|2022-06-14 13:51:20|41019.7|40979.7|41035.7|40995.7|41035.7|40995.7|41015.7|40975.7|7
1655214690000|2022-06-14 13:51:30|41031.7|40991.7|41034.7|40994.7|41039.7|40999.7|41031.7|40991.7|3
1655214700000|2022-06-14 13:51:40|41030.7|40990.7|41030.7|40990.7|41030.7|40990.7|41020.7|40980.7|3
1655214710000|2022-06-14 13:51:50|41032.7|40992.7|41033.7|40993.7|41037.7|40997.7|41022.7|40982.7|22
1655214720000|2022-06-14 13:52:00|41037.7|40997.7|41032.7|40992.7|41042.7|41002.7|41032.7|40992.7|5
1655214730000|2022-06-14 13:52:10|41015.7|40975.7|41011.7|40971.7|41015.7|40975.7|41000.7|40960.7|7
1655214740000|2022-06-14 13:52:20|41012.7|40972.7|41017.7|40977.7|41026.7|40986.7|41006.7|40966.7|6
1655214750000|2022-06-14 13:52:30|41016.7|40976.7|41010.7|40970.7|41016.7|40976.7|41001.7|40961.7|2
1655214760000|2022-06-14 13:52:40|41006.7|40966.7|40999.7|40959.7|41010.7|40970.7|40999.7|40959.7|14
1655214770000|2022-06-14 13:52:50|41000.7|40960.7|40989.7|40949.7|41000.7|40960.7|40981.7|40941.7|4
1655214780000|2022-06-14 13:53:00|40990.7|40950.7|41007.7|40967.7|41013.7|40973.7|40990.7|40950.7|12
1655214790000|2022-06-14 13:53:10|41002.7|40962.7|40992.7|40952.7|41002.7|40962.7|40992.7|40952.7|9
1655214800000|2022-06-14 13:53:20|40982.7|40942.7|40982.7|40942.7|40982.7|40942.7|40982.7|40942.7|3
1655214810000|2022-06-14 13:53:30|40977.7|40937.7|40977.7|40937.7|40982.7|40942.7|40967.7|40927.7|13
1655214820000|2022-06-14 13:53:40|40978.6|40938.6|40983.6|40943.6|40988.6|40948.6|40972.7|40932.7|16
1655214830000|2022-06-14 13:53:50|40979.6|40939.6|40978.6|40938.6|40979.6|40939.6|40978.6|40938.6|1
1655214840000|2022-06-14 13:54:00|40974.6|40934.6|40992.6|40952.6|41002.6|40962.6|40974.6|40934.6|7
1655214850000|2022-06-14 13:54:10|40997.6|40957.6|41002.6|40962.6|41002.6|40962.6|40993.6|40953.6|9
1655214860000|2022-06-14 13:54:20|41012.6|40972.6|41027.6|40987.6|41043.6|41003.6|41012.6|40972.6|31
1655214870000|2022-06-14 13:54:30|41017.6|40977.6|41022.6|40982.6|41022.6|40982.6|41013.6|40973.6|2
1655214880000|2022-06-14 13:54:40|41026.6|40986.6|41031.6|40991.6|41032.6|40992.6|41026.6|40986.6|4
1655214890000|2022-06-14 13:54:50|41028.6|40988.6|41037.6|40997.6|41042.6|41002.6|41027.6|40987.6|7
1655214900000|2022-06-14 13:55:00|41041.6|41001.6|41018.6|40978.6|41042.6|41002.6|41018.6|40978.6|4
1655214910000|2022-06-14 13:55:10|41022.6|40982.6|41032.6|40992.6|41038.6|40998.6|41022.6|40982.6|3
1655214920000|2022-06-14 13:55:20|41028.6|40988.6|41021.6|40981.6|41032.6|40992.6|41021.6|40981.6|4
1655214930000|2022-06-14 13:55:30|41028.6|40988.6|41024.6|40984.6|41032.6|40992.6|41023.6|40983.6|5
1655214940000|2022-06-14 13:55:40|41023.6|40983.6|41023.6|40983.6|41023.6|40983.6|41019.6|40979.6|0
1655214950000|2022-06-14 13:55:50|41028.6|40988.6|41023.6|40983.6|41028.6|40988.6|41018.6|40978.6|3
1655214960000|2022-06-14 13:56:00|41018.6|40978.6|40996.6|40956.6|41018.6|40978.6|40991.6|40951.6|8
1655214980000|2022-06-14 13:56:20|40991.6|40951.6|41001.6|40961.6|41001.6|40961.6|40991.6|40951.6|6
1655214990000|2022-06-14 13:56:30|41002.6|40962.6|40997.6|40957.6|41002.6|40962.6|40993.6|40953.6|1
1655215000000|2022-06-14 13:56:40|40991.6|40951.6|40991.6|40951.6|40997.6|40957.6|40991.6|40951.6|2
1655215010000|2022-06-14 13:56:50|40983.6|40943.6|40957.6|40917.6|40987.6|40947.6|40957.6|40917.6|12
1655215020000|2022-06-14 13:57:00|40961.6|40921.6|40955.6|40915.6|40962.6|40922.6|40955.6|40915.6|7
1655215030000|2022-06-14 13:57:10|40959.6|40919.6|40954.6|40914.6|40959.6|40919.6|40939.6|40899.6|13
1655215040000|2022-06-14 13:57:20|40955.6|40915.6|40967.6|40927.6|40967.6|40927.6|40950.6|40910.6|27
1655215050000|2022-06-14 13:57:30|40963.6|40923.6|40963.6|40923.6|40968.6|40928.6|40962.6|40922.6|0
1655215060000|2022-06-14 13:57:40|40968.6|40928.6|40968.6|40928.6|40968.6|40928.6|40968.6|40928.6|0
1655215070000|2022-06-14 13:57:50|40967.6|40927.6|40962.6|40922.6|40967.6|40927.6|40962.6|40922.6|6
1655215080000|2022-06-14 13:58:00|40953.6|40913.6|40948.6|40908.6|40953.6|40913.6|40942.6|40902.6|13
1655215090000|2022-06-14 13:58:10|40952.6|40912.6|40957.6|40917.6|40957.6|40917.6|40948.6|40908.6|7
1655215100000|2022-06-14 13:58:20|40953.6|40913.6|40962.6|40922.6|40962.6|40922.6|40953.6|40913.6|2
1655215110000|2022-06-14 13:58:30|40967.6|40927.6|40952.6|40912.6|40967.6|40927.6|40952.6|40912.6|12
1655215120000|2022-06-14 13:58:40|40953.6|40913.6|40953.6|40913.6|40957.6|40917.6|40952.6|40912.6|5
1655215130000|2022-06-14 13:58:50|40954.6|40914.6|40949.6|40909.6|40959.6|40919.6|40944.6|40904.6|19
1655215140000|2022-06-14 13:59:00|40948.6|40908.6|40944.6|40904.6|40948.6|40908.6|40944.6|40904.6|0
1655215150000|2022-06-14 13:59:10|40945.6|40905.6|40959.6|40919.6|40971.6|40931.6|40936.6|40896.6|74
1655215160000|2022-06-14 13:59:20|40963.6|40923.6|40961.6|40921.6|40966.6|40926.6|40958.6|40918.6|13
1655215170000|2022-06-14 13:59:30|40965.6|40925.6|40966.6|40926.6|40966.6|40926.6|40961.6|40921.6|8
1655215180000|2022-06-14 13:59:40|40961.6|40921.6|40961.6|40921.6|40961.6|40921.6|40961.6|40921.6|1
1655215190000|2022-06-14 13:59:50|||||||||6
1655215200000|2022-06-14 14:00:00|40960.6|40920.6|40939.6|40899.6|40966.6|40926.6|40938.6|40898.6|44
1655215210000|2022-06-14 14:00:10|||||||||1
1655215220000|2022-06-14 14:00:20|||||||||2
1655215230000|2022-06-14 14:00:30|||||||||2
1655215240000|2022-06-14 14:00:40|40928.6|40888.6|40915.6|40875.6|40929.6|40889.6|40915.6|40875.6|42
1655215250000|2022-06-14 14:00:50|40916.6|40876.6|40929.6|40889.6|40929.6|40889.6|40916.6|40876.6|8
1655215260000|2022-06-14 14:01:00|40928.6|40888.6|40949.6|40909.6|40955.6|40915.6|40924.6|40884.6|72
1655215270000|2022-06-14 14:01:10|40945.6|40905.6|40939.6|40899.6|40949.6|40909.6|40934.6|40894.6|13
1655215280000|2022-06-14 14:01:20|40934.6|40894.6|40954.6|40914.6|40955.6|40915.6|40934.6|40894.6|10
1655215290000|2022-06-14 14:01:30|40958.6|40918.6|40960.6|40920.6|40960.6|40920.6|40958.6|40918.6|7
1655215300000|2022-06-14 14:01:40|40955.6|40915.6|40955.6|40915.6|40955.6|40915.6|40955.6|40915.6|2
1655215310000|2022-06-14 14:01:50|40960.6|40920.6|40955.6|40915.6|40960.6|40920.6|40955.6|40915.6|27
1655215320000|2022-06-14 14:02:00|40954.6|40914.6|40954.6|40914.6|40955.6|40915.6|40954.6|40914.6|2
1655215330000|2022-06-14 14:02:10|40959.6|40919.6|40945.6|40905.6|40959.6|40919.6|40945.6|40905.6|48
1655215340000|2022-06-14 14:02:20|40950.6|40910.6|40954.6|40914.6|40959.6|40919.6|40950.6|40910.6|14
1655215350000|2022-06-14 14:02:30|40960.6|40920.6|40955.6|40915.6|40960.6|40920.6|40955.6|40915.6|4
1655215360000|2022-06-14 14:02:40|40959.6|40919.6|40959.6|40919.6|40960.6|40920.6|40955.6|40915.6|5
1655215370000|2022-06-14 14:02:50|40955.6|40915.6|40960.6|40920.6|40960.6|40920.6|40955.6|40915.6|6
1655215380000|2022-06-14 14:03:00|40961.6|40921.6|40995.6|40955.6|40999.6|40959.6|40961.6|40921.6|22
1655215390000|2022-06-14 14:03:10|40994.6|40954.6|41004.6|40964.6|41004.6|40964.6|40994.6|40954.6|6
1655215400000|2022-06-14 14:03:20|41005.6|40965.6|41014.6|40974.6|41014.6|40974.6|41005.6|40965.6|4
1655215410000|2022-06-14 14:03:30|41005.5|40965.5|41019.6|40979.6|41019.6|40979.6|41001.6|40961.6|70
1655215420000|2022-06-14 14:03:40|41015.6|40975.6|41011.6|40971.6|41015.6|40975.6|41007.6|40967.6|18
1655215430000|2022-06-14 14:03:50|41007.6|40967.6|41011.6|40971.6|41011.6|40971.6|41007.6|40967.6|0
1655215440000|2022-06-14 14:04:00|41003.5|40963.5|41023.5|40983.5|41028.5|40988.5|41002.6|40962.6|7
1655215450000|2022-06-14 14:04:10|41022.5|40982.5|41034.5|40994.5|41034.5|40994.5|41022.5|40982.5|5
1655215460000|2022-06-14 14:04:20|41028.5|40988.5|41028.5|40988.5|41032.5|40992.5|41024.5|40984.5|2
1655215470000|2022-06-14 14:04:30|41024.5|40984.5|41025.5|40985.5|41027.5|40987.5|41018.5|40978.5|13
1655215480000|2022-06-14 14:04:40|41023.5|40983.5|41043.5|41003.5|41047.5|41007.5|41023.5|40983.5|2
1655215490000|2022-06-14 14:04:50|41042.5|41002.5|41043.5|41003.5|41043.5|41003.5|41039.5|40999.5|12
1655215500000|2022-06-14 14:05:00|41044.5|41004.5|41023.5|40983.5|41044.5|41004.5|41023.5|40983.5|13
1655215510000|2022-06-14 14:05:10|41024.5|40984.5|40982.5|40942.5|41024.5|40984.5|40975.5|40935.5|5
1655215520000|2022-06-14 14:05:20|40978.5|40938.5|40999.5|40959.5|41004.5|40964.5|40978.5|40938.5|9
1655215530000|2022-06-14 14:05:30|40998.5|40958.5|41003.5|40963.5|41004.5|40964.5|40994.5|40954.5|12
1655215540000|2022-06-14 14:05:40|41004.5|40964.5|40994.5|40954.5|41004.5|40964.5|40994.5|40954.5|5
1655215550000|2022-06-14 14:05:50|40990.5|40950.5|40983.5|40943.5|40994.5|40954.5|40983.5|40943.5|3
1655215560000|2022-06-14 14:06:00|40984.5|40944.5|40983.5|40943.5|40988.5|40948.5|40983.5|40943.5|2
1655215570000|2022-06-14 14:06:10|40982.5|40942.5|40974.5|40934.5|40983.5|40943.5|40974.5|40934.5|8
1655215580000|2022-06-14 14:06:20|40973.5|40933.5|40973.5|40933.5|40974.5|40934.5|40972.5|40932.5|5
1655215590000|2022-06-14 14:06:30|40979.5|40939.5|40952.5|40912.5|40979.5|40939.5|40941.5|40901.5|84
1655215600000|2022-06-14 14:06:40|40961.5|40921.5|40959.5|40919.5|40962.5|40922.5|40952.5|40912.5|15
1655215610000|2022-06-14 14:06:50|40960.5|40920.5|40947.5|40907.5|40968.5|40928.5|40947.5|40907.5|9
1655215620000|2022-06-14 14:07:00|40941.5|40901.5|40958.5|40918.5|40962.5|40922.5|40940.5|40900.5|15
1655215630000|2022-06-14 14:07:10|40963.5|40923.5|40965.5|40925.5|40970.5|40930.5|40959.5|40919.5|5
1655215640000|2022-06-14 14:07:20|40964.5|40924.5|40979.5|40939.5|40979.5|40939.5|40964.5|40924.5|13
1655215650000|2022-06-14 14:07:30|40975.5|40935.5|40974.5|40934.5|40979.5|40939.5|40974.5|40934.5|1
1655215660000|2022-06-14 14:07:40|40978.5|40938.5|40979.5|40939.5|40984.5|40944.5|40978.5|40938.5|6
1655215670000|2022-06-14 14:07:50|40975.5|40935.5|40985.5|40945.5|40985.5|40945.5|40975.5|40935.5|1
1655215680000|2022-06-14 14:08:00|40984.5|40944.5|40985.5|40945.5|40985.5|40945.5|40975.5|40935.5|12
1655215690000|2022-06-14 14:08:10|40984.5|40944.5|40994.5|40954.5|40994.5|40954.5|40984.5|40944.5|1
1655215700000|2022-06-14 14:08:20|40990.5|40950.5|40994.5|40954.5|40994.5|40954.5|40990.5|40950.5|6
1655215710000|2022-06-14 14:08:30|40990.5|40950.5|40990.5|40950.5|40990.5|40950.5|40985.5|40945.5|21
1655215720000|2022-06-14 14:08:40|40981.5|40941.5|40985.5|40945.5|40990.5|40950.5|40980.5|40940.5|3
1655215730000|2022-06-14 14:08:50|40984.5|40944.5|40965.5|40925.5|40984.5|40944.5|40964.5|40924.5|11
1655215740000|2022-06-14 14:09:00|40964.5|40924.5|40944.5|40904.5|40965.5|40925.5|40940.5|40900.5|5
1655215750000|2022-06-14 14:09:10|40934.5|40894.5|40933.5|40893.5|40934.5|40894.5|40929.5|40889.5|11
1655215760000|2022-06-14 14:09:20|40935.5|40895.5|40915.5|40875.5|40935.5|40895.5|40914.5|40874.5|9
1655215770000|2022-06-14 14:09:30|40919.5|40879.5|40884.5|40844.5|40920.5|40880.5|40884.5|40844.5|4
1655215780000|2022-06-14 14:09:40|40889.5|40849.5|40883.5|40843.5|40889.5|40849.5|40879.5|40839.5|8
1655215790000|2022-06-14 14:09:50|40885.5|40845.5|40851.5|40811.5|40885.5|40845.5|40850.5|40810.5|34
1655215800000|2022-06-14 14:10:00|40850.5|40810.5|40867.5|40827.5|40871.5|40831.5|40850.5|40810.5|8
1655215810000|2022-06-14 14:10:10|40866.5|40826.5|40883.5|40843.5|40888.5|40848.5|40866.5|40826.5|6
1655215820000|2022-06-14 14:10:20|40879.5|40839.5|40874.5|40834.5|40879.5|40839.5|40874.5|40834.5|1
1655215830000|2022-06-14 14:10:30|40869.5|40829.5|40869.5|40829.5|40869.5|40829.5|40869.5|40829.5|10
1655215840000|2022-06-14 14:10:40|40865.5|40825.5|40869.5|40829.5|40869.5|40829.5|40865.5|40825.5|1
1655215850000|2022-06-14 14:10:50|40865.5|40825.5|40875.5|40835.5|40880.5|40840.5|40865.5|40825.5|6
1655215860000|2022-06-14 14:11:00|40880.5|40840.5|40886.5|40846.5|40886.5|40846.5|40880.5|40840.5|1
1655215870000|2022-06-14 14:11:10|40901.5|40861.5|40882.5|40842.5|40901.5|40861.5|40882.5|40842.5|31
1655215880000|2022-06-14 14:11:20|40886.5|40846.5|40894.5|40854.5|40894.5|40854.5|40886.5|40846.5|1
1655215890000|2022-06-14 14:11:30|40896.5|40856.5|40906.5|40866.5|40906.5|40866.5|40896.5|40856.5|3
1655215900000|2022-06-14 14:11:40|40896.5|40856.5|40901.5|40861.5|40901.5|40861.5|40896.5|40856.5|6
1655215910000|2022-06-14 14:11:50|40901.4|40861.4|40915.5|40875.5|40915.5|40875.5|40901.4|40861.4|1
1655215920000|2022-06-14 14:12:00|40911.4|40871.4|40884.5|40844.5|40911.4|40871.4|40884.5|40844.5|7
1655215930000|2022-06-14 14:12:10|40883.5|40843.5|40899.5|40859.5|40899.5|40859.5|40883.5|40843.5|2
1655215940000|2022-06-14 14:12:20|40899.4|40859.4|40899.4|40859.4|40909.4|40869.4|40894.4|40854.4|21
1655215950000|2022-06-14 14:12:30|40895.4|40855.4|40894.4|40854.4|40895.4|40855.4|40889.4|40849.4|1
1655215960000|2022-06-14 14:12:40|40889.4|40849.4|40884.4|40844.4|40889.4|40849.4|40884.4|40844.4|2
1655215970000|2022-06-14 14:12:50|40879.4|40839.4|40879.4|40839.4|40884.4|40844.4|40879.4|40839.4|0
1655215980000|2022-06-14 14:13:00|40880.4|40840.4|40896.4|40856.4|40911.4|40871.4|40880.4|40840.4|18
1655215990000|2022-06-14 14:13:10|40892.4|40852.4|40879.4|40839.4|40892.4|40852.4|40874.4|40834.4|5
1655216000000|2022-06-14 14:13:20|40874.4|40834.4|40863.4|40823.4|40874.4|40834.4|40863.4|40823.4|2
1655216010000|2022-06-14 14:13:30|40862.4|40822.4|40847.4|40807.4|40863.4|40823.4|40842.4|40802.4|35
1655216020000|2022-06-14 14:13:40|40842.4|40802.4|40816.4|40776.4|40846.4|40806.4|40816.4|40776.4|10
1655216030000|2022-06-14 14:13:50|40815.4|40775.4|40822.4|40782.4|40831.4|40791.4|40807.4|40767.4|13
1655216040000|2022-06-14 14:14:00|40821.4|40781.4|40842.4|40802.4|40842.4|40802.4|40821.4|40781.4|18
1655216050000|2022-06-14 14:14:10|40837.4|40797.4|40843.4|40803.4|40853.4|40813.4|40837.4|40797.4|18
1655216060000|2022-06-14 14:14:20|40844.4|40804.4|40876.4|40836.4|40881.4|40841.4|40844.4|40804.4|10
1655216070000|2022-06-14 14:14:30|40880.4|40840.4|40885.4|40845.4|40885.4|40845.4|40880.4|40840.4|4
1655216080000|2022-06-14 14:14:40|40884.4|40844.4|40884.4|40844.4|40885.4|40845.4|40879.4|40839.4|7
1655216090000|2022-06-14 14:14:50|40879.4|40839.4|40875.4|40835.4|40881.4|40841.4|40874.4|40834.4|17
1655216100000|2022-06-14 14:15:00|40874.4|40834.4|40871.4|40831.4|40876.4|40836.4|40866.4|40826.4|2
1655216110000|2022-06-14 14:15:10|40870.4|40830.4|40861.4|40821.4|40875.4|40835.4|40856.4|40816.4|7
1655216120000|2022-06-14 14:15:20|40865.4|40825.4|40861.4|40821.4|40865.4|40825.4|40861.4|40821.4|0
1655216130000|2022-06-14 14:15:30|40856.4|40816.4|40849.4|40809.4|40856.4|40816.4|40839.4|40799.4|21
1655216140000|2022-06-14 14:15:40|40845.4|40805.4|40829.4|40789.4|40849.4|40809.4|40829.4|40789.4|4
1655216150000|2022-06-14 14:15:50|40834.4|40794.4|40834.4|40794.4|40834.4|40794.4|40823.4|40783.4|18
1655216160000|2022-06-14 14:16:00|40829.4|40789.4|40844.4|40804.4|40846.4|40806.4|40829.4|40789.4|26
1655216170000|2022-06-14 14:16:10|40839.4|40799.4|40850.4|40810.4|40850.4|40810.4|40835.4|40795.4|2
1655216180000|2022-06-14 14:16:20|40851.4|40811.4|40830.4|40790.4|40851.4|40811.4|40830.4|40790.4|74
1655216190000|2022-06-14 14:16:30|40845.4|40805.4|40837.4|40797.4|40851.4|40811.4|40836.4|40796.4|43
1655216200000|2022-06-14 14:16:40|40835.4|40795.4|40836.4|40796.4|40837.4|40797.4|40835.4|40795.4|27
1655216210000|2022-06-14 14:16:50|40831.4|40791.4|40826.4|40786.4|40831.4|40791.4|40826.4|40786.4|15
1655216220000|2022-06-14 14:17:00|40825.4|40785.4|40832.4|40792.4|40833.4|40793.4|40825.4|40785.4|9
1655216230000|2022-06-14 14:17:10|40831.4|40791.4|40821.4|40781.4|40832.4|40792.4|40817.4|40777.4|6
1655216240000|2022-06-14 14:17:20|40817.4|40777.4|40825.4|40785.4|40830.4|40790.4|40805.4|40765.4|4
1655216250000|2022-06-14 14:17:30|40826.4|40786.4|40775.4|40735.4|40826.4|40786.4|40771.4|40731.4|19
1655216260000|2022-06-14 14:17:40|40776.4|40736.4|40758.4|40718.4|40776.4|40736.4|40758.4|40718.4|8
1655216270000|2022-06-14 14:17:50|40743.4|40703.4|40739.4|40699.4|40750.4|40710.4|40738.4|40698.4|25
1655216280000|2022-06-14 14:18:00|40738.4|40698.4|40703.4|40663.4|40743.4|40703.4|40703.4|40663.4|17
1655216290000|2022-06-14 14:18:10|40705.4|40665.4|40703.4|40663.4|40714.4|40674.4|40703.4|40663.4|12
1655216300000|2022-06-14 14:18:20|40704.4|40664.4|40692.4|40652.4|40704.4|40664.4|40682.4|40642.4|11
1655216310000|2022-06-14 14:18:30|40701.4|40661.4|40693.4|40653.4|40707.4|40667.4|40687.4|40647.4|16
1655216320000|2022-06-14 14:18:40|40689.4|40649.4|40684.4|40644.4|40689.4|40649.4|40675.4|40635.4|19
1655216330000|2022-06-14 14:18:50|40690.4|40650.4|40706.4|40666.4|40710.4|40670.4|40684.4|40644.4|8
1655216340000|2022-06-14 14:19:00|40710.4|40670.4|40706.4|40666.4|40724.4|40684.4|40704.4|40664.4|11
1655216350000|2022-06-14 14:19:10|40710.4|40670.4|40713.4|40673.4|40715.4|40675.4|40704.4|40664.4|4
1655216360000|2022-06-14 14:19:20|40710.4|40670.4|40730.4|40690.4|40730.4|40690.4|40709.4|40669.4|5
1655216370000|2022-06-14 14:19:30|40725.4|40685.4|40700.4|40660.4|40729.4|40689.4|40694.4|40654.4|9
1655216380000|2022-06-14 14:19:40|40704.4|40664.4|40714.4|40674.4|40714.4|40674.4|40695.4|40655.4|13
1655216390000|2022-06-14 14:19:50|40715.4|40675.4|40704.4|40664.4|40716.4|40676.4|40704.4|40664.4|27
1655216400000|2022-06-14 14:20:00|40694.4|40654.4|40704.4|40664.4|40714.4|40674.4|40694.4|40654.4|26
1655216410000|2022-06-14 14:20:10|40700.4|40660.4|40709.4|40669.4|40720.4|40680.4|40700.4|40660.4|19
1655216420000|2022-06-14 14:20:20|40710.4|40670.4|40694.4|40654.4|40714.4|40674.4|40694.4|40654.4|1
1655216430000|2022-06-14 14:20:30|40693.4|40653.4|40715.4|40675.4|40715.4|40675.4|40693.4|40653.4|13
1655216440000|2022-06-14 14:20:40|||||||||1
1655216450000|2022-06-14 14:20:50|40715.3|40675.3|40716.3|40676.3|40716.3|40676.3|40704.4|40664.4|8
1655216460000|2022-06-14 14:21:00|40720.3|40680.3|40751.3|40711.3|40751.3|40711.3|40720.3|40680.3|10
1655216470000|2022-06-14 14:21:10|40747.3|40707.3|40751.3|40711.3|40751.3|40711.3|40745.3|40705.3|8
1655216480000|2022-06-14 14:21:20|40750.3|40710.3|40752.3|40712.3|40752.3|40712.3|40750.3|40710.3|10
1655216490000|2022-06-14 14:21:30|||||||||3
1655216500000|2022-06-14 14:21:40|40746.3|40706.3|40746.3|40706.3|40746.3|40706.3|40746.3|40706.3|16
1655216510000|2022-06-14 14:21:50|40726.3|40686.3|40716.3|40676.3|40726.3|40686.3|40716.3|40676.3|6
1655216520000|2022-06-14 14:22:00|40721.3|40681.3|40695.3|40655.3|40725.3|40685.3|40694.3|40654.3|14
1655216530000|2022-06-14 14:22:10|40699.3|40659.3|40700.3|40660.3|40704.3|40664.3|40699.3|40659.3|2
1655216540000|2022-06-14 14:22:20|40704.3|40664.3|40689.3|40649.3|40716.3|40676.3|40689.3|40649.3|25
1655216550000|2022-06-14 14:22:30|40690.3|40650.3|40686.3|40646.3|40690.3|40650.3|40686.3|40646.3|0
1655216560000|2022-06-14 14:22:40|40692.3|40652.3|40686.3|40646.3|40696.3|40656.3|40686.3|40646.3|23
1655216570000|2022-06-14 14:22:50|40685.3|40645.3|40679.3|40639.3|40685.3|40645.3|40676.3|40636.3|6
1655216580000|2022-06-14 14:23:00|40678.3|40638.3|40680.3|40640.3|40685.3|40645.3|40674.3|40634.3|4
1655216590000|2022-06-14 14:23:10|40681.3|40641.3|40675.3|40635.3|40684.3|40644.3|40675.3|40635.3|2
1655216600000|2022-06-14 14:23:20|40679.3|40639.3|40693.3|40653.3|40694.3|40654.3|40675.3|40635.3|3
1655216610000|2022-06-14 14:23:30|40689.3|40649.3|40745.3|40705.3|40745.3|40705.3|40688.3|40648.3|24
1655216620000|2022-06-14 14:23:40|40743.3|40703.3|40736.3|40696.3|40745.3|40705.3|40735.3|40695.3|2
1655216630000|2022-06-14 14:23:50|40734.3|40694.3|40729.3|40689.3|40734.3|40694.3|40725.3|40685.3|3
1655216640000|2022-06-14 14:24:00|40724.3|40684.3|40725.3|40685.3|40728.3|40688.3|40719.3|40679.3|15
1655216650000|2022-06-14 14:24:10|40729.3|40689.3|40724.3|40684.3|40734.3|40694.3|40724.3|40684.3|11
1655216660000|2022-06-14 14:24:20|40723.3|40683.3|40705.3|40665.3|40723.3|40683.3|40704.3|40664.3|3
1655216670000|2022-06-14 14:24:30|40706.3|40666.3|40721.3|40681.3|40721.3|40681.3|40706.3|40666.3|3
1655216680000|2022-06-14 14:24:40|40722.3|40682.3|40717.3|40677.3|40722.3|40682.3|40712.3|40672.3|3
1655216690000|2022-06-14 14:24:50|40732.3|40692.3|40711.3|40671.3|40737.3|40697.3|40711.3|40671.3|7
1655216700000|2022-06-14 14:25:00|40707.3|40667.3|40674.3|40634.3|40707.3|40667.3|40674.3|40634.3|14
1655216710000|2022-06-14 14:25:10|40673.3|40633.3|40678.3|40638.3|40717.3|40677.3|40673.3|40633.3|10
1655216720000|2022-06-14 14:25:20|40682.3|40642.3|40677.3|40637.3|40682.3|40642.3|40671.3|40631.3|18
1655216730000|2022-06-14 14:25:30|40686.3|40646.3|40694.3|40654.3|40694.3|40654.3|40685.3|40645.3|8
1655216740000|2022-06-14 14:25:40|40704.3|40664.3|40697.3|40657.3|40707.3|40667.3|40697.3|40657.3|6
1655216750000|2022-06-14 14:25:50|40701.3|40661.3|40697.3|40657.3|40702.3|40662.3|40697.3|40657.3|6
1655216760000|2022-06-14 14:26:00|40696.3|40656.3|40719.3|40679.3|40719.3|40679.3|40692.3|40652.3|53
1655216770000|2022-06-14 14:26:10|40715.3|40675.3|40723.3|40683.3|40723.3|40683.3|40703.3|40663.3|11
1655216780000|2022-06-14 14:26:20|40722.3|40682.3|40701.3|40661.3|40722.3|40682.3|40701.3|40661.3|5
1655216790000|2022-06-14 14:26:30|40702.3|40662.3|40691.3|40651.3|40702.3|40662.3|40691.3|40651.3|2
1655216800000|2022-06-14 14:26:40|40690.3|40650.3|40691.3|40651.3|40697.3|40657.3|40690.3|40650.3|1
1655216810000|2022-06-14 14:26:50|40687.3|40647.3|40687.3|40647.3|40687.3|40647.3|40687.3|40647.3|2
1655216820000|2022-06-14 14:27:00|40686.3|40646.3|40691.3|40651.3|40692.3|40652.3|40686.3|40646.3|4
1655216830000|2022-06-14 14:27:10|40692.3|40652.3|40693.3|40653.3|40693.3|40653.3|40691.3|40651.3|18
1655216840000|2022-06-14 14:27:20|40698.3|40658.3|40671.3|40631.3|40698.3|40658.3|40671.3|40631.3|8
1655216850000|2022-06-14 14:27:30|40676.3|40636.3|40640.3|40600.3|40676.3|40636.3|40640.3|40600.3|19
1655216860000|2022-06-14 14:27:40|40630.3|40590.3|40621.3|40581.3|40643.3|40603.3|40621.3|40581.3|60
1655216870000|2022-06-14 14:27:50|40620.3|40580.3|40618.3|40578.3|40625.3|40585.3|40618.3|40578.3|16
1655216880000|2022-06-14 14:28:00|40621.3|40581.3|40656.3|40616.3|40657.3|40617.3|40621.3|40581.3|12
1655216890000|2022-06-14 14:28:10|40652.3|40612.3|40637.3|40597.3|40652.3|40612.3|40637.3|40597.3|11
1655216900000|2022-06-14 14:28:20|40646.3|40606.3|40667.3|40627.3|40667.3|40627.3|40639.3|40599.3|17
1655216910000|2022-06-14 14:28:30|40657.3|40617.3|40646.3|40606.3|40657.3|40617.3|40646.3|40606.3|1
1655216920000|2022-06-14 14:28:40|40642.3|40602.3|40637.3|40597.3|40646.3|40606.3|40636.3|40596.3|7
1655216930000|2022-06-14 14:28:50|40634.3|40594.3|40636.3|40596.3|40636.3|40596.3|40634.3|40594.3|6
1655216940000|2022-06-14 14:29:00|40635.3|40595.3|40647.3|40607.3|40651.3|40611.3|40634.3|40594.3|13
1655216950000|2022-06-14 14:29:10|40656.3|40616.3|40647.3|40607.3|40656.3|40616.3|40647.3|40607.3|14
1655216960000|2022-06-14 14:29:20|40660.3|40620.3|40651.3|40611.3|40661.3|40621.3|40646.3|40606.3|9
1655216970000|2022-06-14 14:29:30|40656.3|40616.3|40647.3|40607.3|40667.3|40627.3|40647.3|40607.3|12
1655216980000|2022-06-14 14:29:40|40646.3|40606.3|40657.3|40617.3|40663.3|40623.3|40642.3|40602.3|29
1655216990000|2022-06-14 14:29:50|40658.3|40618.3|40654.3|40614.3|40662.3|40622.3|40650.3|40610.3|25
1655217000000|2022-06-14 14:30:00|40650.3|40610.3|40651.3|40611.3|40671.3|40631.3|40639.3|40599.3|27
1655217010000|2022-06-14 14:30:10|40646.3|40606.3|40651.3|40611.3|40671.3|40631.3|40634.3|40594.3|32
1655217020000|2022-06-14 14:30:20|40647.3|40607.3|40627.3|40587.3|40660.3|40620.3|40627.3|40587.3|23
1655217030000|2022-06-14 14:30:30|40628.3|40588.3|40655.3|40615.3|40660.3|40620.3|40628.3|40588.3|15
1655217040000|2022-06-14 14:30:40|40654.3|40614.3|40645.3|40605.3|40655.3|40615.3|40645.3|40605.3|1
1655217050000|2022-06-14 14:30:50|40649.3|40609.3|40651.2|40611.2|40660.3|40620.3|40641.2|40601.2|2
1655217060000|2022-06-14 14:31:00|40649.3|40609.3|40639.3|40599.3|40649.3|40609.3|40631.2|40591.2|17
1655217070000|2022-06-14 14:31:10|40631.2|40591.2|40651.2|40611.2|40651.2|40611.2|40631.2|40591.2|1
1655217080000|2022-06-14 14:31:20|40642.2|40602.2|40646.2|40606.2|40656.2|40616.2|40642.2|40602.2|7
1655217090000|2022-06-14 14:31:30|40651.2|40611.2|40651.2|40611.2|40651.2|40611.2|40651.2|40611.2|6
1655217100000|2022-06-14 14:31:40|40652.2|40612.2|40664.2|40624.2|40674.2|40634.2|40652.2|40612.2|29
1655217110000|2022-06-14 14:31:50|40668.2|40628.2|40677.2|40637.2|40678.2|40638.2|40663.2|40623.2|4
1655217120000|2022-06-14 14:32:00|40673.2|40633.2|40699.2|40659.2|40704.2|40664.2|40673.2|40633.2|29
1655217130000|2022-06-14 14:32:10|40695.2|40655.2|40704.2|40664.2|40704.2|40664.2|40695.2|40655.2|0
1655217140000|2022-06-14 14:32:20|40709.2|40669.2|40697.2|40657.2|40709.2|40669.2|40673.2|40633.2|75
1655217150000|2022-06-14 14:32:30|40702.2|40662.2|40703.2|40663.2|40703.2|40663.2|40702.2|40662.2|3
1655217160000|2022-06-14 14:32:40|40702.2|40662.2|40697.2|40657.2|40702.2|40662.2|40697.2|40657.2|3
1655217170000|2022-06-14 14:32:50|40717.2|40677.2|40699.2|40659.2|40727.2|40687.2|40694.2|40654.2|6
1655217180000|2022-06-14 14:33:00|40700.2|40660.2|40721.2|40681.2|40723.2|40683.2|40700.2|40660.2|11
1655217190000|2022-06-14 14:33:10|40731.2|40691.2|40745.2|40705.2|40746.2|40706.2|40731.2|40691.2|11
1655217200000|2022-06-14 14:33:20|40743.2|40703.2|40714.2|40674.2|40743.2|40703.2|40705.2|40665.2|5
1655217210000|2022-06-14 14:33:30|40715.2|40675.2|40731.2|40691.2|40735.2|40695.2|40715.2|40675.2|16
1655217220000|2022-06-14 14:33:40|40736.2|40696.2|40751.2|40711.2|40760.2|40720.2|40731.2|40691.2|15
1655217230000|2022-06-14 14:33:50|40750.2|40710.2|40742.2|40702.2|40755.2|40715.2|40742.2|40702.2|8
1655217240000|2022-06-14 14:34:00|40738.2|40698.2|40724.2|40684.2|40739.2|40699.2|40724.2|40684.2|2
1655217250000|2022-06-14 14:34:10|40728.2|40688.2|40719.2|40679.2|40728.2|40688.2|40704.2|40664.2|7
1655217260000|2022-06-14 14:34:20|40718.2|40678.2|40702.2|40662.2|40718.2|40678.2|40702.2|40662.2|15
1655217270000|2022-06-14 14:34:30|40706.2|40666.2|40737.2|40697.2|40737.2|40697.2|40706.2|40666.2|5
1655217280000|2022-06-14 14:34:40|40727.2|40687.2|40723.2|40683.2|40727.2|40687.2|40719.2|40679.2|11
1655217290000|2022-06-14 14:34:50|40727.2|40687.2|40722.2|40682.2|40727.2|40687.2|40721.2|40681.2|7
1655217300000|2022-06-14 14:35:00|40723.2|40683.2|40729.2|40689.2|40733.2|40693.2|40718.2|40678.2|4
1655217310000|2022-06-14 14:35:10|40724.2|40684.2|40724.2|40684.2|40724.2|40684.2|40724.2|40684.2|1
1655217320000|2022-06-14 14:35:20|40727.2|40687.2|40690.2|40650.2|40729.2|40689.2|40690.2|40650.2|29
1655217330000|2022-06-14 14:35:30|40681.2|40641.2|40680.2|40640.2|40681.2|40641.2|40680.2|40640.2|5
1655217340000|2022-06-14 14:35:40|40681.2|40641.2|40680.2|40640.2|40681.2|40641.2|40680.2|40640.2|1
1655217350000|2022-06-14 14:35:50|40670.2|40630.2|40661.2|40621.2|40670.2|40630.2|40660.2|40620.2|7
1655217360000|2022-06-14 14:36:00|40660.2|40620.2|40654.2|40614.2|40661.2|40621.2|40654.2|40614.2|2
1655217370000|2022-06-14 14:36:10|40660.2|40620.2|40660.2|40620.2|40660.2|40620.2|40660.2|40620.2|3
1655217380000|2022-06-14 14:36:20|40659.2|40619.2|40654.2|40614.2|40659.2|40619.2|40654.2|40614.2|1
1655217390000|2022-06-14 14:36:30|40642.2|40602.2|40624.2|40584.2|40642.2|40602.2|40624.2|40584.2|9
1655217400000|2022-06-14 14:36:40|40608.2|40568.2|40599.2|40559.2|40608.2|40568.2|40588.2|40548.2|15
1655217410000|2022-06-14 14:36:50|40595.2|40555.2|40619.2|40579.2|40619.2|40579.2|40594.2|40554.2|6
1655217420000|2022-06-14 14:37:00|40620.2|40580.2|40619.2|40579.2|40634.2|40594.2|40613.2|40573.2|22
1655217430000|2022-06-14 14:37:10|40625.2|40585.2|40630.2|40590.2|40630.2|40590.2|40620.2|40580.2|6
1655217440000|2022-06-14 14:37:20|40631.2|40591.2|40617.2|40577.2|40631.2|40591.2|40612.2|40572.2|10
1655217450000|2022-06-14 14:37:30|40612.2|40572.2|40602.2|40562.2|40612.2|40572.2|40602.2|40562.2|1
1655217460000|2022-06-14 14:37:40|40609.2|40569.2|40610.2|40570.2|40610.2|40570.2|40601.2|40561.2|9
1655217470000|2022-06-14 14:37:50|40609.2|40569.2|40610.2|40570.2|40610.2|40570.2|40605.2|40565.2|4
1655217480000|2022-06-14 14:38:00|40615.2|40575.2|40610.2|40570.2|40615.2|40575.2|40600.2|40560.2|13
1655217490000|2022-06-14 14:38:10|40615.2|40575.2|40611.2|40571.2|40615.2|40575.2|40611.2|40571.2|7
1655217500000|2022-06-14 14:38:20|40600.2|40560.2|40606.2|40566.2|40606.2|40566.2|40600.2|40560.2|2
1655217510000|2022-06-14 14:38:30|40610.2|40570.2|40601.2|40561.2|40612.2|40572.2|40601.2|40561.2|21
1655217520000|2022-06-14 14:38:40|40596.2|40556.2|40581.2|40541.2|40596.2|40556.2|40581.2|40541.2|3
1655217530000|2022-06-14 14:38:50|40577.2|40537.2|40582.2|40542.2|40582.2|40542.2|40577.2|40537.2|1
1655217540000|2022-06-14 14:39:00|40587.2|40547.2|40587.2|40547.2|40592.2|40552.2|40582.2|40542.2|5
1655217550000|2022-06-14 14:39:10|40586.2|40546.2|40587.1|40547.1|40592.1|40552.1|40582.2|40542.2|13
1655217560000|2022-06-14 14:39:20|40583.1|40543.1|40581.2|40541.2|40583.1|40543.1|40581.2|40541.2|2
1655217570000|2022-06-14 14:39:30|40582.1|40542.1|40596.1|40556.1|40596.1|40556.1|40581.2|40541.2|7
1655217580000|2022-06-14 14:39:40|40601.1|40561.1|40597.1|40557.1|40601.1|40561.1|40596.1|40556.1|2
1655217590000|2022-06-14 14:39:50|40596.1|40556.1|40586.1|40546.1|40597.1|40557.1|40581.1|40541.1|18
1655217600000|2022-06-14 14:40:00|40585.1|40545.1|40576.1|40536.1|40585.1|40545.1|40575.1|40535.1|2
1655217610000|2022-06-14 14:40:10|40575.1|40535.1|40596.1|40556.1|40596.1|40556.1|40566.1|40526.1|4
1655217620000|2022-06-14 14:40:20|40591.1|40551.1|40593.1|40553.1|40593.1|40553.1|40586.1|40546.1|4
1655217630000|2022-06-14 14:40:30|40588.1|40548.1|40593.1|40553.1|40597.1|40557.1|40588.1|40548.1|3
1655217640000|2022-06-14 14:40:40|40588.1|40548.1|40635.1|40595.1|40641.1|40601.1|40588.1|40548.1|20
1655217650000|2022-06-14 14:40:50|40626.1|40586.1|40651.1|40611.1|40651.1|40611.1|40626.1|40586.1|5
1655217660000|2022-06-14 14:41:00|40652.1|40612.1|40669.1|40629.1|40669.1|40629.1|40640.1|40600.1|45
1655217670000|2022-06-14 14:41:10|40666.1|40626.1|40659.1|40619.1|40673.1|40633.1|40643.1|40603.1|36
1655217680000|2022-06-14 14:41:20|40663.1|40623.1|40634.1|40594.1|40667.1|40627.1|40629.1|40589.1|15
1655217690000|2022-06-14 14:41:30|40633.1|40593.1|40607.1|40567.1|40633.1|40593.1|40603.1|40563.1|10
1655217700000|2022-06-14 14:41:40|40602.1|40562.1|40613.1|40573.1|40613.1|40573.1|40602.1|40562.1|4
1655217710000|2022-06-14 14:41:50|40614.1|40574.1|40614.1|40574.1|40623.1|40583.1|40614.1|40574.1|2
1655217720000|2022-06-14 14:42:00|40624.1|40584.1|40603.1|40563.1|40624.1|40584.1|40602.1|40562.1|7
1655217730000|2022-06-14 14:42:10|40602.1|40562.1|40603.1|40563.1|40603.1|40563.1|40597.1|40557.1|6
1655217740000|2022-06-14 14:42:20|40598.1|40558.1|40613.1|40573.1|40613.1|40573.1|40598.1|40558.1|4
1655217750000|2022-06-14 14:42:30|40609.1|40569.1|40604.1|40564.1|40614.1|40574.1|40604.1|40564.1|0
1655217760000|2022-06-14 14:42:40|40599.1|40559.1|40613.1|40573.1|40614.1|40574.1|40599.1|40559.1|9
1655217770000|2022-06-14 14:42:50|40619.1|40579.1|40614.1|40574.1|40619.1|40579.1|40609.1|40569.1|6
1655217780000|2022-06-14 14:43:00|40613.1|40573.1|40613.1|40573.1|40613.1|40573.1|40613.1|40573.1|0
1655217790000|2022-06-14 14:43:10|40609.1|40569.1|40609.1|40569.1|40609.1|40569.1|40605.1|40565.1|3
1655217800000|2022-06-14 14:43:20|40605.1|40565.1|40619.1|40579.1|40619.1|40579.1|40605.1|40565.1|33
1655217810000|2022-06-14 14:43:30|40615.1|40575.1|40605.1|40565.1|40620.1|40580.1|40605.1|40565.1|1
1655217820000|2022-06-14 14:43:40|40606.1|40566.1|40623.1|40583.1|40623.1|40583.1|40601.1|40561.1|8
1655217830000|2022-06-14 14:43:50|40637.1|40597.1|40624.1|40584.1|40637.1|40597.1|40624.1|40584.1|11
1655217840000|2022-06-14 14:44:00|40634.1|40594.1|40616.1|40576.1|40634.1|40594.1|40615.1|40575.1|21
1655217850000|2022-06-14 14:44:10|40612.1|40572.1|40628.1|40588.1|40628.1|40588.1|40612.1|40572.1|3
1655217860000|2022-06-14 14:44:20|40632.1|40592.1|40638.1|40598.1|40638.1|40598.1|40628.1|40588.1|8
1655217870000|2022-06-14 14:44:30|40630.1|40590.1|40638.1|40598.1|40638.1|40598.1|40630.1|40590.1|3
1655217880000|2022-06-14 14:44:40|40634.1|40594.1|40640.1|40600.1|40640.1|40600.1|40631|40591|11
1655217890000|2022-06-14 14:44:50|40640|40600|40665|40625|40666|40626|40640|40600|9
1655217900000|2022-06-14 14:45:00|40661|40621|40681|40641|40681|40641|40661|40621|13
1655217910000|2022-06-14 14:45:10|40682|40642|40648.1|40608.1|40690|40650|40647.1|40607.1|34
1655217920000|2022-06-14 14:45:20|40643.1|40603.1|40643.1|40603.1|40648.1|40608.1|40640|40600|6
1655217930000|2022-06-14 14:45:30|40644|40604|40638|40598|40648.1|40608.1|40630|40590|7
1655217940000|2022-06-14 14:45:40|40642.1|40602.1|40646.1|40606.1|40651.1|40611.1|40642.1|40602.1|13
1655217950000|2022-06-14 14:45:50|40635.1|40595.1|40629|40589|40637.1|40597.1|40626.1|40586.1|30
1655217960000|2022-06-14 14:46:00|40632|40592|40633|40593|40637|40597|40632|40592|1
1655217970000|2022-06-14 14:46:10|40637|40597|40633|40593|40637|40597|40628|40588|2
1655217980000|2022-06-14 14:46:20|40629|40589|40633|40593|40636.1|40596.1|40628|40588|6
1655217990000|2022-06-14 14:46:30|40632|40592|40637|40597|40642|40602|40628|40588|7
1655218000000|2022-06-14 14:46:40|40638|40598|40655|40615|40660|40620|40625|40585|25
1655218010000|2022-06-14 14:46:50|40656|40616|40660|40620|40660|40620|40655|40615|5
1655218020000|2022-06-14 14:47:00|40659|40619|40651|40611|40660|40620|40651|40611|4
1655218030000|2022-06-14 14:47:10|40650|40610|40644|40604|40650|40610|40636|40596|12
1655218040000|2022-06-14 14:47:20|40640|40600|40649|40609|40649|40609|40639|40599|14
1655218050000|2022-06-14 14:47:30|40653|40613|40619|40579|40653|40613|40619|40579|27
1655218070000|2022-06-14 14:47:50|40631|40591|40636|40596|40636|40596|40626|40586|6
1655218080000|2022-06-14 14:48:00|40637|40597|40605|40565|40637|40597|40605|40565|12
1655218090000|2022-06-14 14:48:10|40606|40566|40605|40565|40610|40570|40605|40565|0
1655218100000|2022-06-14 14:48:20|40604|40564|40605|40565|40606|40566|40584|40544|11
1655218110000|2022-06-14 14:48:30|40606|40566|40603|40563|40608|40568|40603|40563|14
1655218120000|2022-06-14 14:48:40|40598|40558|40617|40577|40617|40577|40597|40557|6
1655218130000|2022-06-14 14:48:50|40613|40573|40613|40573|40613|40573|40613|40573|0
1655218140000|2022-06-14 14:49:00|40612|40572|40611|40571|40617|40577|40608|40568|7
1655218150000|2022-06-14 14:49:10|40602|40562|40607|40567|40611|40571|40601|40561|0
1655218160000|2022-06-14 14:49:20|40603|40563|40597|40557|40603|40563|40597|40557|2
1655218170000|2022-06-14 14:49:30|40596|40556|40597|40557|40601|40561|40596|40556|7
1655218180000|2022-06-14 14:49:40|40598|40558|40612|40572|40612|40572|40598|40558|8
1655218190000|2022-06-14 14:49:50|40608|40568|40608|40568|40608|40568|40608|40568|0
1655218200000|2022-06-14 14:50:00|40619|40579|40614|40574|40619|40579|40610|40570|3
1655218210000|2022-06-14 14:50:10|40610|40570|40615|40575|40615|40575|40609|40569|2
1655218220000|2022-06-14 14:50:20|40611|40571|40611|40571|40615|40575|40610|40570|11
1655218230000|2022-06-14 14:50:30|40621|40581|40623|40583|40623|40583|40617|40577|5
1655218240000|2022-06-14 14:50:40|40624|40584|40628|40588|40628|40588|40624|40584|0
1655218250000|2022-06-14 14:50:50|40632|40592|40628|40588|40632|40592|40628|40588|4
1655218260000|2022-06-14 14:51:00|40632|40592|40648|40608|40657|40617|40632|40592|6
1655218270000|2022-06-14 14:51:10|40652|40612|40652|40612|40652|40612|40648|40608|12
1655218280000|2022-06-14 14:51:20|40656|40616|40677|40637|40682|40642|40656|40616|77
1655218290000|2022-06-14 14:51:30|40682|40642|40633.9|40593.9|40682|40642|40633.9|40593.9|8
1655218300000|2022-06-14 14:51:40|40621|40581|40606|40566|40625|40585|40606|40566|10
1655218310000|2022-06-14 14:51:50|40610|40570|40625|40585|40625|40585|40610|40570|4
1655218320000|2022-06-14 14:52:00|40621|40581|40610|40570|40630|40590|40606|40566|5
1655218330000|2022-06-14 14:52:10|40611|40571|40612|40572|40612|40572|40606|40566|14
1655218340000|2022-06-14 14:52:20|40605|40565|40600|40560|40606|40566|40600|40560|10
1655218350000|2022-06-14 14:52:30|40604|40564|40604|40564|40604|40564|40604|40564|1
1655218360000|2022-06-14 14:52:40|40608|40568|40608|40568|40608|40568|40608|40568|0
1655218370000|2022-06-14 14:52:50|40603|40563|40610|40570|40610|40570|40598|40558|16
1655218380000|2022-06-14 14:53:00|40620|40580|40620|40580|40620|40580|40620|40580|8
1655218390000|2022-06-14 14:53:10|40615.9|40575.9|40610|40570|40615.9|40575.9|40610|40570|1
1655218400000|2022-06-14 14:53:20|40609.9|40569.9|40609.9|40569.9|40609.9|40569.9|40609|40569|11
1655218410000|2022-06-14 14:53:30|40595.9|40555.9|40614|40574|40614|40574|40595.9|40555.9|40
1655218420000|2022-06-14 14:53:40|40609.9|40569.9|40607|40567|40614|40574|40606|40566|39
1655218430000|2022-06-14 14:53:50|||||||||2
1655218440000|2022-06-14 14:54:00|40606|40566|40609.9|40569.9|40609.9|40569.9|40606|40566|22
1655218450000|2022-06-14 14:54:10|40613.9|40573.9|40623.9|40583.9|40639.9|40599.9|40613.9|40573.9|4
1655218460000|2022-06-14 14:54:20|40622.9|40582.9|40614.9|40574.9|40622.9|40582.9|40613.9|40573.9|0
1655218470000|2022-06-14 14:54:30|40613.9|40573.9|40607.9|40567.9|40613.9|40573.9|40603.9|40563.9|7
1655218480000|2022-06-14 14:54:40|40603.9|40563.9|40604.9|40564.9|40610.9|40570.9|40600.9|40560.9|9
1655218490000|2022-06-14 14:54:50|40600.9|40560.9|40600.9|40560.9|40604.9|40564.9|40600.9|40560.9|2
1655218500000|2022-06-14 14:55:00|40604.9|40564.9|40599.9|40559.9|40604.9|40564.9|40599.9|40559.9|11
1655218510000|2022-06-14 14:55:10|40604.9|40564.9|40600.9|40560.9|40604.9|40564.9|40599.9|40559.9|18
1655218520000|2022-06-14 14:55:20|40604.9|40564.9|40607.9|40567.9|40609.9|40569.9|40597.9|40557.9|12
1655218530000|2022-06-14 14:55:30|40606.9|40566.9|40600.9|40560.9|40606.9|40566.9|40600.9|40560.9|3
1655218540000|2022-06-14 14:55:40|40596.9|40556.9|40605.9|40565.9|40605.9|40565.9|40596.9|40556.9|1
1655218550000|2022-06-14 14:55:50|||||||||1
1655218560000|2022-06-14 14:56:00|40607.9|40567.9|40618.9|40578.9|40622.9|40582.9|40607.9|40567.9|8
1655218570000|2022-06-14 14:56:10|40617.9|40577.9|40620.9|40580.9|40621.9|40581.9|40616.9|40576.9|11
1655218580000|2022-06-14 14:56:20|40616.9|40576.9|40615.9|40575.9|40616.9|40576.9|40615.9|40575.9|0
1655218590000|2022-06-14 14:56:30|40611.9|40571.9|40611.9|40571.9|40611.9|40571.9|40611.9|40571.9|0
1655218600000|2022-06-14 14:56:40|40607.9|40567.9|40611.9|40571.9|40611.9|40571.9|40606.9|40566.9|3
1655218610000|2022-06-14 14:56:50|40610.9|40570.9|40605.9|40565.9|40610.9|40570.9|40605.9|40565.9|3
1655218620000|2022-06-14 14:57:00|40601.9|40561.9|40595.9|40555.9|40601.9|40561.9|40591.9|40551.9|12
1655218630000|2022-06-14 14:57:10|40597.9|40557.9|40598.9|40558.9|40607.9|40567.9|40597.9|40557.9|5
1655218640000|2022-06-14 14:57:20|40597.9|40557.9|40599.9|40559.9|40607.9|40567.9|40597.9|40557.9|7
1655218650000|2022-06-14 14:57:30|40600.9|40560.9|40610.9|40570.9|40610.9|40570.9|40598.9|40558.9|3
1655218660000|2022-06-14 14:57:40|40614.9|40574.9|40606.9|40566.9|40614.9|40574.9|40602.9|40562.9|2
1655218670000|2022-06-14 14:57:50|40602.9|40562.9|40603.9|40563.9|40610.9|40570.9|40602.9|40562.9|11
1655218680000|2022-06-14 14:58:00|40607.9|40567.9|40603.9|40563.9|40617.9|40577.9|40599.9|40559.9|6
1655218690000|2022-06-14 14:58:10|40602.9|40562.9|40610.9|40570.9|40620.9|40580.9|40597.9|40557.9|16
1655218700000|2022-06-14 14:58:20|40609.9|40569.9|40610.9|40570.9|40610.9|40570.9|40609.9|40569.9|0
1655218710000|2022-06-14 14:58:30|40618.9|40578.9|40610.9|40570.9|40619.9|40579.9|40610.9|40570.9|0
1655218720000|2022-06-14 14:58:40|40609.9|40569.9|40613.9|40573.9|40613.9|40573.9|40600.9|40560.9|2
1655218730000|2022-06-14 14:58:50|40619.9|40579.9|40618.9|40578.9|40619.9|40579.9|40618.9|40578.9|6
1655218740000|2022-06-14 14:59:00|40619.9|40579.9|40620.9|40580.9|40624.9|40584.9|40618.9|40578.9|16
1655218750000|2022-06-14 14:59:10|40619.9|40579.9|40619.9|40579.9|40620.9|40580.9|40618.9|40578.9|1
1655218760000|2022-06-14 14:59:20|40628.9|40588.9|40638.9|40598.9|40638.9|40598.9|40628.9|40588.9|4
1655218770000|2022-06-14 14:59:30|40637.9|40597.9|40633.9|40593.9|40638.9|40598.9|40633.9|40593.9|1
1655218780000|2022-06-14 14:59:40|40636.9|40596.9|40620.9|40580.9|40636.9|40596.9|40620.9|40580.9|5
1655218790000|2022-06-14 14:59:50|40625.9|40585.9|40630.9|40590.9|40630.9|40590.9|40625.9|40585.9|2
1655218800000|2022-06-14 15:00:00|40635.9|40595.9|40634.9|40594.9|40635.9|40595.9|40625.9|40585.9|10
1655218810000|2022-06-14 15:00:10|40630.9|40590.9|40625.9|40585.9|40630.9|40590.9|40625.9|40585.9|0
1655218820000|2022-06-14 15:00:20|40635.9|40595.9|40631.9|40591.9|40635.9|40595.9|40625.9|40585.9|13
1655218830000|2022-06-14 15:00:30|40630.9|40590.9|40630.9|40590.9|40635.9|40595.9|40630.9|40590.9|1
1655218840000|2022-06-14 15:00:40|40625.9|40585.9|40625.9|40585.9|40630.9|40590.9|40625.9|40585.9|1
1655218850000|2022-06-14 15:00:50|40629.9|40589.9|40631.8|40591.8|40635.9|40595.9|40629.9|40589.9|18
1655218860000|2022-06-14 15:01:00|40635.9|40595.9|40636.8|40596.8|40645.9|40605.9|40630.9|40590.9|15
1655218870000|2022-06-14 15:01:10|40635.9|40595.9|40651.8|40611.8|40651.8|40611.8|40631.8|40591.8|21
1655218880000|2022-06-14 15:01:20|40650.8|40610.8|40645.8|40605.8|40650.8|40610.8|40645.8|40605.8|10
1655218890000|2022-06-14 15:01:30|40641.8|40601.8|40642.8|40602.8|40650.8|40610.8|40641.8|40601.8|4
1655218900000|2022-06-14 15:01:40|40641.8|40601.8|40641.8|40601.8|40641.8|40601.8|40641.8|40601.8|0
1655218910000|2022-06-14 15:01:50|40640.8|40600.8|40640.8|40600.8|40641.8|40601.8|40636.8|40596.8|2
1655218920000|2022-06-14 15:02:00|40636.8|40596.8|40653.8|40613.8|40657.8|40617.8|40631.8|40591.8|9
1655218930000|2022-06-14 15:02:10|40657.8|40617.8|40653.8|40613.8|40657.8|40617.8|40652.8|40612.8|10
1655218940000|2022-06-14 15:02:20|40652.8|40612.8|40652.8|40612.8|40652.8|40612.8|40652.8|40612.8|0
1655218950000|2022-06-14 15:02:30|40643.8|40603.8|40662.8|40622.8|40662.8|40622.8|40643.8|40603.8|3
1655218960000|2022-06-14 15:02:40|40663.8|40623.8|40663.8|40623.8|40663.8|40623.8|40662.8|40622.8|13
1655218970000|2022-06-14 15:02:50|||||||||2
1655218980000|2022-06-14 15:03:00|40673.8|40633.8|40667.8|40627.8|40673.8|40633.8|40667.8|40627.8|8
1655219000000|2022-06-14 15:03:20|40663.8|40623.8|40663.8|40623.8|40663.8|40623.8|40663.8|40623.8|3
1655219010000|2022-06-14 15:03:30|40653.8|40613.8|40653.8|40613.8|40653.8|40613.8|40653.8|40613.8|3
1655219020000|2022-06-14 15:03:40|40657.8|40617.8|40643.8|40603.8|40657.8|40617.8|40643.8|40603.8|4
1655219030000|2022-06-14 15:03:50|40638.8|40598.8|40638.8|40598.8|40642.8|40602.8|40638.8|40598.8|4
1655219040000|2022-06-14 15:04:00|40633.8|40593.8|40604.8|40564.8|40633.8|40593.8|40603.8|40563.8|20
1655219050000|2022-06-14 15:04:10|40609.8|40569.8|40603.8|40563.8|40609.8|40569.8|40603.8|40563.8|2
1655219060000|2022-06-14 15:04:20|40609.8|40569.8|40613.8|40573.8|40613.8|40573.8|40608.8|40568.8|4
1655219070000|2022-06-14 15:04:30|40609.8|40569.8|40619.8|40579.8|40619.8|40579.8|40609.8|40569.8|6
1655219080000|2022-06-14 15:04:40|40618.8|40578.8|40619.8|40579.8|40619.8|40579.8|40613.8|40573.8|5
1655219090000|2022-06-14 15:04:50|40635.8|40595.8|40644.8|40604.8|40648.8|40608.8|40635.8|40595.8|7
1655219100000|2022-06-14 15:05:00|40640.8|40600.8|40638.8|40598.8|40640.8|40600.8|40630.8|40590.8|0
1655219110000|2022-06-14 15:05:10|40630.8|40590.8|40634.8|40594.8|40634.8|40594.8|40630.8|40590.8|1
1655219120000|2022-06-14 15:05:20|40635.8|40595.8|40639.8|40599.8|40639.8|40599.8|40631.8|40591.8|14
1655219130000|2022-06-14 15:05:30|40649.8|40609.8|40654.8|40614.8|40659.8|40619.8|40648.8|40608.8|24
1655219140000|2022-06-14 15:05:40|40648.8|40608.8|40648.8|40608.8|40648.8|40608.8|40644.8|40604.8|1
1655219150000|2022-06-14 15:05:50|40638.8|40598.8|40638.8|40598.8|40638.8|40598.8|40638.8|40598.8|4
1655219160000|2022-06-14 15:06:00|40633.8|40593.8|40623.8|40583.8|40633.8|40593.8|40623.8|40583.8|2
1655219170000|2022-06-14 15:06:10|40619.8|40579.8|40616.8|40576.8|40623.8|40583.8|40616.8|40576.8|14
1655219180000|2022-06-14 15:06:20|40617.8|40577.8|40627.8|40587.8|40627.8|40587.8|40617.8|40577.8|8
1655219190000|2022-06-14 15:06:30|40629.8|40589.8|40634.8|40594.8|40634.8|40594.8|40629.8|40589.8|4
1655219200000|2022-06-14 15:06:40|40617.8|40577.8|40632.8|40592.8|40636.8|40596.8|40617.8|40577.8|10
1655219210000|2022-06-14 15:06:50|40628.8|40588.8|40632.8|40592.8|40632.8|40592.8|40628.8|40588.8|0
1655219220000|2022-06-14 15:07:00|40628.8|40588.8|40627.8|40587.8|40637.8|40597.8|40627.8|40587.8|1
1655219230000|2022-06-14 15:07:10|40623.8|40583.8|40629.8|40589.8|40638.8|40598.8|40623.8|40583.8|11
1655219250000|2022-06-14 15:07:30|40628.8|40588.8|40577.8|40537.8|40628.8|40588.8|40576.8|40536.8|35
1655219260000|2022-06-14 15:07:40|40581.8|40541.8|40597.8|40557.8|40598.8|40558.8|40577.8|40537.8|10
1655219270000|2022-06-14 15:07:50|40606.8|40566.8|40592.8|40552.8|40612.8|40572.8|40588.8|40548.8|10
1655219280000|2022-06-14 15:08:00|40591.8|40551.8|40592.8|40552.8|40596.8|40556.8|40587.8|40547.8|15
1655219290000|2022-06-14 15:08:10|40596.8|40556.8|40592.8|40552.8|40596.8|40556.8|40587.8|40547.8|5
1655219300000|2022-06-14 15:08:20|40587.8|40547.8|40587.8|40547.8|40588.8|40548.8|40587.8|40547.8|1
1655219310000|2022-06-14 15:08:30|40588.8|40548.8|40561.8|40521.8|40588.8|40548.8|40561.8|40521.8|9
1655219320000|2022-06-14 15:08:40|40557.8|40517.8|40552.8|40512.8|40557.8|40517.8|40547.8|40507.8|3
1655219330000|2022-06-14 15:08:50|40556.8|40516.8|40557.8|40517.8|40557.8|40517.8|40552.8|40512.8|0
1655219340000|2022-06-14 15:09:00|40567.8|40527.8|40553.8|40513.8|40567.8|40527.8|40547.8|40507.8|21
1655219350000|2022-06-14 15:09:10|40548.8|40508.8|40552.8|40512.8|40553.8|40513.8|40547.8|40507.8|4
1655219360000|2022-06-14 15:09:20|40548.8|40508.8|40537.8|40497.8|40553.8|40513.8|40537.8|40497.8|44
1655219370000|2022-06-14 15:09:30|40542.8|40502.8|40538.8|40498.8|40542.8|40502.8|40538.8|40498.8|4
1655219380000|2022-06-14 15:09:40|40537.8|40497.8|40533.8|40493.8|40537.8|40497.8|40533.8|40493.8|0
1655219390000|2022-06-14 15:09:50|40529.8|40489.8|40517.8|40477.8|40529.8|40489.8|40517.8|40477.8|41
1655219400000|2022-06-14 15:10:00|40507.8|40467.8|40497.8|40457.8|40507.8|40467.8|40497.8|40457.8|23
1655219410000|2022-06-14 15:10:10|40495.8|40455.8|40465.8|40425.8|40495.8|40455.8|40465.8|40425.8|74
1655219420000|2022-06-14 15:10:20|40438.8|40398.8|40439.8|40399.8|40444.8|40404.8|40438.8|40398.8|11
1655219430000|2022-06-14 15:10:30|40444.8|40404.8|40439.8|40399.8|40444.8|40404.8|40439.8|40399.8|22
1655219440000|2022-06-14 15:10:40|40438.8|40398.8|40439.8|40399.8|40439.8|40399.8|40429.8|40389.8|15
1655219450000|2022-06-14 15:10:50|40449.8|40409.8|40461.8|40421.8|40461.8|40421.8|40449.8|40409.8|18
1655219460000|2022-06-14 15:11:00|40465.8|40425.8|40465.8|40425.8|40475.8|40435.8|40465.8|40425.8|9
1655219470000|2022-06-14 15:11:10|40463.8|40423.8|40441.8|40401.8|40463.8|40423.8|40441.8|40401.8|20
1655219480000|2022-06-14 15:11:20|40437.8|40397.8|40431.8|40391.8|40437.8|40397.8|40431.8|40391.8|10
1655219490000|2022-06-14 15:11:30|40437.8|40397.8|40447.8|40407.8|40448.8|40408.8|40437.8|40397.8|5
1655219500000|2022-06-14 15:11:40|40443.8|40403.8|40453.8|40413.8|40453.8|40413.8|40443.8|40403.8|4
1655219510000|2022-06-14 15:11:50|40458.8|40418.8|40458.8|40418.8|40463.8|40423.8|40454.8|40414.8|3
1655219520000|2022-06-14 15:12:00|40459.8|40419.8|40475.8|40435.8|40485.8|40445.8|40449.8|40409.8|20
1655219530000|2022-06-14 15:12:10|40471.7|40431.7|40455.7|40415.7|40471.7|40431.7|40450.7|40410.7|1
1655219540000|2022-06-14 15:12:20|40450.7|40410.7|40450.7|40410.7|40450.7|40410.7|40450.7|40410.7|0
1655219550000|2022-06-14 15:12:30|40451.7|40411.7|40450.7|40410.7|40455.7|40415.7|40450.7|40410.7|0
1655219560000|2022-06-14 15:12:40|40447.7|40407.7|40457.7|40417.7|40457.7|40417.7|40447.7|40407.7|14
1655219570000|2022-06-14 15:12:50|40452.7|40412.7|40450.7|40410.7|40460.7|40420.7|40450.7|40410.7|2
1655219580000|2022-06-14 15:13:00|40449.7|40409.7|40450.7|40410.7|40450.7|40410.7|40445.7|40405.7|3
1655219590000|2022-06-14 15:13:10|40455.7|40415.7|40455.7|40415.7|40455.7|40415.7|40451.7|40411.7|2
1655219600000|2022-06-14 15:13:20|40451.7|40411.7|40460.7|40420.7|40460.7|40420.7|40444.7|40404.7|11
1655219610000|2022-06-14 15:13:30|40459.7|40419.7|40460.7|40420.7|40470.7|40430.7|40459.7|40419.7|6
1655219620000|2022-06-14 15:13:40|40456.7|40416.7|40472.7|40432.7|40476.7|40436.7|40456.7|40416.7|1
1655219630000|2022-06-14 15:13:50|40473.7|40433.7|40463.7|40423.7|40477.7|40437.7|40463.7|40423.7|12
1655219640000|2022-06-14 15:14:00|40462.7|40422.7|40458.7|40418.7|40466.7|40426.7|40457.7|40417.7|2
1655219650000|2022-06-14 15:14:10|40462.7|40422.7|40467.7|40427.7|40467.7|40427.7|40458.7|40418.7|0
1655219660000|2022-06-14 15:14:20|40466.7|40426.7|40458.7|40418.7|40466.7|40426.7|40458.7|40418.7|2
1655219670000|2022-06-14 15:14:30|40463.7|40423.7|40448.7|40408.7|40463.7|40423.7|40448.7|40408.7|3
1655219680000|2022-06-14 15:14:40|40452.7|40412.7|40442.7|40402.7|40452.7|40412.7|40442.7|40402.7|16
1655219690000|2022-06-14 15:14:50|40441.7|40401.7|40446.7|40406.7|40446.7|40406.7|40436.7|40396.7|1
1655219700000|2022-06-14 15:15:00|40442.7|40402.7|40436.7|40396.7|40442.7|40402.7|40435.7|40395.7|4
1655219710000|2022-06-14 15:15:10|40437.7|40397.7|40436.7|40396.7|40437.7|40397.7|40436.7|40396.7|0
1655219720000|2022-06-14 15:15:20|40437.7|40397.7|40446.7|40406.7|40446.7|40406.7|40437.7|40397.7|13
1655219730000|2022-06-14 15:15:30|40442.7|40402.7|40436.7|40396.7|40442.7|40402.7|40436.7|40396.7|3
1655219740000|2022-06-14 15:15:40|40431.7|40391.7|40436.7|40396.7|40436.7|40396.7|40431.7|40391.7|6
1655219750000|2022-06-14 15:15:50|40437.7|40397.7|40453.7|40413.7|40457.7|40417.7|40436.7|40396.7|14
1655219760000|2022-06-14 15:16:00|40457.7|40417.7|40457.7|40417.7|40462.7|40422.7|40456.7|40416.7|6
1655219770000|2022-06-14 15:16:10|40452.7|40412.7|40457.7|40417.7|40457.7|40417.7|40452.7|40412.7|2
1655219780000|2022-06-14 15:16:20|40458.7|40418.7|40462.7|40422.7|40463.7|40423.7|40458.7|40418.7|2
1655219790000|2022-06-14 15:16:30|40463.7|40423.7|40479.7|40439.7|40479.7|40439.7|40459.7|40419.7|18
1655219800000|2022-06-14 15:16:40|40484.7|40444.7|40480.7|40440.7|40489.7|40449.7|40480.7|40440.7|9
1655219810000|2022-06-14 15:16:50|40484.7|40444.7|40500.7|40460.7|40500.7|40460.7|40479.7|40439.7|15
1655219820000|2022-06-14 15:17:00|40499.7|40459.7|40464.7|40424.7|40499.7|40459.7|40464.7|40424.7|18
1655219830000|2022-06-14 15:17:10|40460.7|40420.7|40444.7|40404.7|40464.7|40424.7|40444.7|40404.7|9
1655219840000|2022-06-14 15:17:20|40443.7|40403.7|40444.7|40404.7|40444.7|40404.7|40439.7|40399.7|4
1655219850000|2022-06-14 15:17:30|40438.7|40398.7|40464.7|40424.7|40464.7|40424.7|40438.7|40398.7|3
1655219860000|2022-06-14 15:17:40|40460.7|40420.7|40488.7|40448.7|40488.7|40448.7|40460.7|40420.7|15
1655219870000|2022-06-14 15:17:50|40483.7|40443.7|40481.7|40441.7|40483.7|40443.7|40481.7|40441.7|4
1655219880000|2022-06-14 15:18:00|||||||||1
1655219890000|2022-06-14 15:18:10|40485.7|40445.7|40504.7|40464.7|40504.7|40464.7|40485.7|40445.7|9
1655219900000|2022-06-14 15:18:20|40508.7|40468.7|40504.7|40464.7|40519.7|40479.7|40494.7|40454.7|37
1655219910000|2022-06-14 15:18:30|40495.6|40455.6|40519.7|40479.7|40519.7|40479.7|40494.7|40454.7|5
1655219920000|2022-06-14 15:18:40|40514.7|40474.7|40504.6|40464.6|40514.7|40474.7|40498.7|40458.7|2
1655219930000|2022-06-14 15:18:50|40500.6|40460.6|40492.7|40452.7|40500.6|40460.6|40482.7|40442.7|6
1655219940000|2022-06-14 15:19:00|40496.7|40456.7|40502.7|40462.7|40507.7|40467.7|40488.7|40448.7|10
1655219950000|2022-06-14 15:19:10|40486.7|40446.7|40506.7|40466.7|40506.7|40466.7|40486.7|40446.7|5
1655219960000|2022-06-14 15:19:20|40507.7|40467.7|40500.7|40460.7|40516.7|40476.7|40500.7|40460.7|37
1655219970000|2022-06-14 15:19:30|40496.7|40456.7|40496.7|40456.7|40500.7|40460.7|40494.7|40454.7|15
1655219980000|2022-06-14 15:19:40|40500.7|40460.7|40494.7|40454.7|40501.7|40461.7|40494.7|40454.7|9
1655219990000|2022-06-14 15:19:50|40495.7|40455.7|40505.7|40465.7|40505.7|40465.7|40495.7|40455.7|4
1655220000000|2022-06-14 15:20:00|40504.7|40464.7|40489.7|40449.7|40504.7|40464.7|40485.7|40445.7|3
1655220010000|2022-06-14 15:20:10|40493.7|40453.7|40494.7|40454.7|40495.7|40455.7|40489.7|40449.7|16
1655220020000|2022-06-14 15:20:20|40485.7|40445.7|40495.7|40455.7|40495.7|40455.7|40485.7|40445.7|2
1655220030000|2022-06-14 15:20:30|40506.6|40466.6|40497.6|40457.6|40506.6|40466.6|40497.6|40457.6|1
1655220050000|2022-06-14 15:20:50|40496.6|40456.6|40486.6|40446.6|40496.6|40456.6|40485.6|40445.6|3
1655220060000|2022-06-14 15:21:00|40485.6|40445.6|40479.7|40439.7|40485.6|40445.6|40479.7|40439.7|15
1655220070000|2022-06-14 15:21:10|40477.7|40437.7|40475.7|40435.7|40477.7|40437.7|40475.7|40435.7|11
1655220080000|2022-06-14 15:21:20|40449.7|40409.7|40458.7|40418.7|40458.7|40418.7|40443.7|40403.7|24
1655220090000|2022-06-14 15:21:30|40454.7|40414.7|40454.7|40414.7|40458.7|40418.7|40450.7|40410.7|1
1655220100000|2022-06-14 15:21:40|40449.7|40409.7|40453.7|40413.7|40453.7|40413.7|40448.7|40408.7|1
1655220110000|2022-06-14 15:21:50|40449.7|40409.7|40459.7|40419.7|40459.7|40419.7|40449.7|40409.7|4
1655220120000|2022-06-14 15:22:00|40458.7|40418.7|40439.7|40399.7|40458.7|40418.7|40438.7|40398.7|12
1655220130000|2022-06-14 15:22:10|40438.7|40398.7|40438.7|40398.7|40438.7|40398.7|40438.7|40398.7|0
1655220140000|2022-06-14 15:22:20|40439.7|40399.7|40440.7|40400.7|40444.7|40404.7|40438.7|40398.7|6
1655220150000|2022-06-14 15:22:30|40444.7|40404.7|40449.7|40409.7|40449.7|40409.7|40444.7|40404.7|0
1655220160000|2022-06-14 15:22:40|40450.7|40410.7|40463.7|40423.7|40468.7|40428.7|40450.7|40410.7|16
1655220170000|2022-06-14 15:22:50|40459.7|40419.7|40448.7|40408.7|40459.7|40419.7|40448.7|40408.7|19
1655220180000|2022-06-14 15:23:00|40447.7|40407.7|40452.7|40412.7|40452.7|40412.7|40443.7|40403.7|7
1655220190000|2022-06-14 15:23:10|40448.7|40408.7|40448.7|40408.7|40448.7|40408.7|40440.7|40400.7|17
1655220200000|2022-06-14 15:23:20|40439.7|40399.7|40448.7|40408.7|40449.7|40409.7|40439.7|40399.7|0
1655220210000|2022-06-14 15:23:30|40449.7|40409.7|40458.7|40418.7|40459.7|40419.7|40448.7|40408.7|4
1655220220000|2022-06-14 15:23:40|40459.7|40419.7|40454.7|40414.7|40459.7|40419.7|40454.7|40414.7|0
1655220230000|2022-06-14 15:23:50|40449.7|40409.7|40458.7|40418.7|40458.7|40418.7|40449.7|40409.7|0
1655220240000|2022-06-14 15:24:00|40459.7|40419.7|40454.7|40414.7|40459.7|40419.7|40454.7|40414.7|13
1655220250000|2022-06-14 15:24:10|40453.7|40413.7|40453.7|40413.7|40453.7|40413.7|40449.7|40409.7|0
1655220260000|2022-06-14 15:24:20|40458.7|40418.7|40458.7|40418.7|40458.7|40418.7|40458.7|40418.7|0
1655220270000|2022-06-14 15:24:30|40453.7|40413.7|40438.7|40398.7|40453.7|40413.7|40438.7|40398.7|7
1655220280000|2022-06-14 15:24:40|40439.6|40399.6|40429.6|40389.6|40439.6|40399.6|40429.6|40389.6|2
1655220290000|2022-06-14 15:24:50|40433.7|40393.7|40438.7|40398.7|40438.7|40398.7|40433.7|40393.7|1
1655220300000|2022-06-14 15:25:00|40438.6|40398.6|40438.6|40398.6|40439.6|40399.6|40429.6|40389.6|3
1655220310000|2022-06-14 15:25:10|40439.6|40399.6|40439.6|40399.6|40439.6|40399.6|40439.6|40399.6|17
1655220320000|2022-06-14 15:25:20|40434.6|40394.6|40428.6|40388.6|40439.6|40399.6|40428.6|40388.6|25
1655220330000|2022-06-14 15:25:30|40423.6|40383.6|40434.6|40394.6|40434.6|40394.6|40423.6|40383.6|3
1655220340000|2022-06-14 15:25:40|40429.6|40389.6|40439.6|40399.6|40459.6|40419.6|40429.6|40389.6|15
1655220350000|2022-06-14 15:25:50|40435.6|40395.6|40446.6|40406.6|40451.6|40411.6|40435.6|40395.6|4
1655220360000|2022-06-14 15:26:00|40451.6|40411.6|40477.6|40437.6|40477.6|40437.6|40451.6|40411.6|21
1655220370000|2022-06-14 15:26:10|40472.6|40432.6|40468.6|40428.6|40478.6|40438.6|40463.6|40423.6|7
1655220380000|2022-06-14 15:26:20|40464.6|40424.6|40483.6|40443.6|40483.6|40443.6|40464.6|40424.6|10
1655220390000|2022-06-14 15:26:30|40478.6|40438.6|40478.6|40438.6|40483.6|40443.6|40478.6|40438.6|2
1655220400000|2022-06-14 15:26:40|40473.6|40433.6|40464.6|40424.6|40473.6|40433.6|40464.6|40424.6|0
1655220410000|2022-06-14 15:26:50|40458.6|40418.6|40444.6|40404.6|40458.6|40418.6|40444.6|40404.6|2
1655220420000|2022-06-14 15:27:00|40443.6|40403.6|40453.6|40413.6|40458.6|40418.6|40438.6|40398.6|12
1655220430000|2022-06-14 15:27:10|40452.6|40412.6|40453.6|40413.6|40462.6|40422.6|40452.6|40412.6|3
1655220440000|2022-06-14 15:27:20|40448.6|40408.6|40443.6|40403.6|40448.6|40408.6|40443.6|40403.6|2
1655220450000|2022-06-14 15:27:30|40442.6|40402.6|40441.6|40401.6|40442.6|40402.6|40432.6|40392.6|8
1655220460000|2022-06-14 15:27:40|40442.6|40402.6|40442.6|40402.6|40442.6|40402.6|40432.6|40392.6|14
1655220470000|2022-06-14 15:27:50|40462.6|40422.6|40441.6|40401.6|40462.6|40422.6|40437.6|40397.6|20
1655220480000|2022-06-14 15:28:00|40436.6|40396.6|40436.6|40396.6|40436.6|40396.6|40435.6|40395.6|1
1655220490000|2022-06-14 15:28:10|40430.6|40390.6|40440.6|40400.6|40440.6|40400.6|40430.6|40390.6|2
1655220500000|2022-06-14 15:28:20|40435.6|40395.6|40442.6|40402.6|40446.6|40406.6|40435.6|40395.6|1
1655220510000|2022-06-14 15:28:30|40441.6|40401.6|40452.6|40412.6|40452.6|40412.6|40441.6|40401.6|5
1655220520000|2022-06-14 15:28:40|40462.6|40422.6|40462.6|40422.6|40462.6|40422.6|40462.6|40422.6|0
1655220530000|2022-06-14 15:28:50|40456.6|40416.6|40456.6|40416.6|40462.6|40422.6|40452.6|40412.6|12
1655220540000|2022-06-14 15:29:00|40462.6|40422.6|40463.6|40423.6|40466.6|40426.6|40457.6|40417.6|3
1655220550000|2022-06-14 15:29:10|40471.6|40431.6|40466.6|40426.6|40471.6|40431.6|40466.6|40426.6|0
1655220560000|2022-06-14 15:29:20|40456.6|40416.6|40456.6|40416.6|40456.6|40416.6|40451.6|40411.6|2
1655220570000|2022-06-14 15:29:30|40452.6|40412.6|40452.6|40412.6|40452.6|40412.6|40452.6|40412.6|12
1655220580000|2022-06-14 15:29:40|40451.6|40411.6|40430.6|40390.6|40451.6|40411.6|40430.6|40390.6|2
1655220590000|2022-06-14 15:29:50|40431.6|40391.6|40440.6|40400.6|40440.6|40400.6|40431.6|40391.6|6
1655220600000|2022-06-14 15:30:00|40435.6|40395.6|40431.6|40391.6|40440.6|40400.6|40431.6|40391.6|2
1655220610000|2022-06-14 15:30:10|40430.6|40390.6|40430.6|40390.6|40431.6|40391.6|40430.6|40390.6|2
1655220620000|2022-06-14 15:30:20|40440.6|40400.6|40451.6|40411.6|40451.6|40411.6|40440.6|40400.6|12
1655220630000|2022-06-14 15:30:30|40446.6|40406.6|40461.6|40421.6|40461.6|40421.6|40446.6|40406.6|6
1655220640000|2022-06-14 15:30:40|40456.6|40416.6|40453.5|40413.5|40462.6|40422.6|40451.6|40411.6|16
1655220650000|2022-06-14 15:30:50|40457.6|40417.6|40442.6|40402.6|40457.6|40417.6|40442.6|40402.6|12
1655220660000|2022-06-14 15:31:00|40446.6|40406.6|40431.6|40391.6|40446.6|40406.6|40430.6|40390.6|14
1655220670000|2022-06-14 15:31:10|40435.6|40395.6|40425.6|40385.6|40440.6|40400.6|40425.6|40385.6|5
1655220680000|2022-06-14 15:31:20|40426.6|40386.6|40433.5|40393.5|40433.5|40393.5|40421.6|40381.6|37
1655220690000|2022-06-14 15:31:30|40429.6|40389.6|40440.6|40400.6|40440.6|40400.6|40429.6|40389.6|3
1655220700000|2022-06-14 15:31:40|40439.6|40399.6|40440.6|40400.6|40440.6|40400.6|40435.6|40395.6|4
1655220710000|2022-06-14 15:31:50|40439.6|40399.6|40439.6|40399.6|40439.6|40399.6|40430.6|40390.6|2
1655220720000|2022-06-14 15:32:00|40430.6|40390.6|40435.6|40395.6|40439.6|40399.6|40430.6|40390.6|0
1655220730000|2022-06-14 15:32:10|40439.6|40399.6|40439.6|40399.6|40439.6|40399.6|40435.6|40395.6|0
1655220740000|2022-06-14 15:32:20|40438.6|40398.6|40430.6|40390.6|40438.6|40398.6|40429.6|40389.6|2
1655220750000|2022-06-14 15:32:30|40435.6|40395.6|40430.5|40390.5|40435.6|40395.6|40430.5|40390.5|11
1655220760000|2022-06-14 15:32:40|40429.6|40389.6|40429.6|40389.6|40430.5|40390.5|40421.5|40381.5|4
1655220770000|2022-06-14 15:32:50|40425.5|40385.5|40388.6|40348.6|40429.6|40389.6|40388.6|40348.6|31
1655220780000|2022-06-14 15:33:00|40389.6|40349.6|40383.6|40343.6|40389.6|40349.6|40383.6|40343.6|22
1655220790000|2022-06-14 15:33:10|40385.5|40345.5|40393.6|40353.6|40393.6|40353.6|40383.6|40343.6|32
1655220800000|2022-06-14 15:33:20|40399.5|40359.5|40399.5|40359.5|40399.5|40359.5|40398.6|40358.6|13
1655220810000|2022-06-14 15:33:30|40419.5|40379.5|40419.5|40379.5|40419.5|40379.5|40414.5|40374.5|12
1655220820000|2022-06-14 15:33:40|40418.6|40378.6|40428.6|40388.6|40429.5|40389.5|40418.6|40378.6|35
1655220830000|2022-06-14 15:33:50|40434.5|40394.5|40450.5|40410.5|40454.5|40414.5|40434.5|40394.5|8
1655220840000|2022-06-14 15:34:00|40449.5|40409.5|40439.5|40399.5|40449.5|40409.5|40435.5|40395.5|7
1655220870000|2022-06-14 15:34:30|40437.5|40397.5|40441.5|40401.5|40441.5|40401.5|40437.5|40397.5|16
1655220880000|2022-06-14 15:34:40|40440.5|40400.5|40470.5|40430.5|40471.5|40431.5|40440.5|40400.5|11
1655220890000|2022-06-14 15:34:50|40471.5|40431.5|40490.5|40450.5|40490.5|40450.5|40471.5|40431.5|7
1655220900000|2022-06-14 15:35:00|40486.5|40446.5|40490.5|40450.5|40491.5|40451.5|40481.5|40441.5|5
1655220910000|2022-06-14 15:35:10|40489.5|40449.5|40502.5|40462.5|40502.5|40462.5|40485.5|40445.5|6
1655220920000|2022-06-14 15:35:20|40503.5|40463.5|40501.5|40461.5|40506.5|40466.5|40500.5|40460.5|5
1655220930000|2022-06-14 15:35:30|40510.5|40470.5|40501.5|40461.5|40510.5|40470.5|40501.5|40461.5|1
1655220940000|2022-06-14 15:35:40|40500.5|40460.5|40481.5|40441.5|40500.5|40460.5|40475.5|40435.5|6
1655220950000|2022-06-14 15:35:50|40480.5|40440.5|40491.5|40451.5|40500.5|40460.5|40480.5|40440.5|2
1655220960000|2022-06-14 15:36:00|40492.5|40452.5|40492.5|40452.5|40492.5|40452.5|40491.5|40451.5|2
1655220970000|2022-06-14 15:36:10|40490.5|40450.5|40490.5|40450.5|40490.5|40450.5|40490.5|40450.5|2
1655220980000|2022-06-14 15:36:20|40489.5|40449.5|40484.5|40444.5|40490.5|40450.5|40484.5|40444.5|20
1655220990000|2022-06-14 15:36:30|40480.5|40440.5|40490.5|40450.5|40490.5|40450.5|40480.5|40440.5|5
1655221000000|2022-06-14 15:36:40|||||||||1
1655221010000|2022-06-14 15:36:50|40491.5|40451.5|40490.5|40450.5|40491.5|40451.5|40486.5|40446.5|5
1655221020000|2022-06-14 15:37:00|40491.5|40451.5|40506.5|40466.5|40512.5|40472.5|40491.5|40451.5|7
1655221030000|2022-06-14 15:37:10|40502.5|40462.5|40478.5|40438.5|40510.5|40470.5|40478.5|40438.5|17
1655221040000|2022-06-14 15:37:20|40482.5|40442.5|40482.5|40442.5|40492.5|40452.5|40482.5|40442.5|6
1655221050000|2022-06-14 15:37:30|40478.5|40438.5|40476.5|40436.5|40478.5|40438.5|40476.5|40436.5|4
1655221060000|2022-06-14 15:37:40|40472.5|40432.5|40458.5|40418.5|40476.5|40436.5|40457.5|40417.5|11
1655221070000|2022-06-14 15:37:50|40462.5|40422.5|40461.5|40421.5|40468.5|40428.5|40458.5|40418.5|0
1655221080000|2022-06-14 15:38:00|40457.5|40417.5|40462.5|40422.5|40467.5|40427.5|40457.5|40417.5|5
1655221090000|2022-06-14 15:38:10|40466.5|40426.5|40458.5|40418.5|40468.5|40428.5|40458.5|40418.5|7
1655221100000|2022-06-14 15:38:20|40452.5|40412.5|40433.5|40393.5|40452.5|40412.5|40432.5|40392.5|2
1655221110000|2022-06-14 15:38:30|40438.5|40398.5|40433.5|40393.5|40438.5|40398.5|40424.5|40384.5|4
1655221120000|2022-06-14 15:38:40|40429.5|40389.5|40429.5|40389.5|40433.5|40393.5|40424.5|40384.5|9
1655221130000|2022-06-14 15:38:50|40428.5|40388.5|40429.5|40389.5|40429.5|40389.5|40428.5|40388.5|10
1655221140000|2022-06-14 15:39:00|40424.5|40384.5|40428.5|40388.5|40429.5|40389.5|40424.5|40384.5|3
1655221150000|2022-06-14 15:39:10|40429.5|40389.5|40433.5|40393.5|40433.5|40393.5|40428.5|40388.5|0
1655221160000|2022-06-14 15:39:20|40429.5|40389.5|40428.5|40388.5|40429.5|40389.5|40428.5|40388.5|1
1655221170000|2022-06-14 15:39:30|40424.5|40384.5|40423.5|40383.5|40428.5|40388.5|40422.5|40382.5|0
1655221180000|2022-06-14 15:39:40|40428.5|40388.5|40423.5|40383.5|40429.5|40389.5|40423.5|40383.5|3
1655221190000|2022-06-14 15:39:50|40404.5|40364.5|40423.5|40383.5|40423.5|40383.5|40404.5|40364.5|3
1655221200000|2022-06-14 15:40:00|40418.5|40378.5|40423.5|40383.5|40427.5|40387.5|40417.5|40377.5|18
1655221210000|2022-06-14 15:40:10|40426.5|40386.5|40427.5|40387.5|40431.5|40391.5|40422.5|40382.5|3
1655221220000|2022-06-14 15:40:20|40426.5|40386.5|40437.5|40397.5|40437.5|40397.5|40426.5|40386.5|2
1655221230000|2022-06-14 15:40:30|40436.5|40396.5|40462.5|40422.5|40467.5|40427.5|40436.5|40396.5|5
1655221240000|2022-06-14 15:40:40|40458.5|40418.5|40468.5|40428.5|40468.5|40428.5|40458.5|40418.5|11
1655221250000|2022-06-14 15:40:50|40469.5|40429.5|40478.5|40438.5|40478.5|40438.5|40469.5|40429.5|1
1655221260000|2022-06-14 15:41:00|40469.5|40429.5|40468.5|40428.5|40469.5|40429.5|40458.5|40418.5|5
1655221270000|2022-06-14 15:41:10|40458.5|40418.5|40454.5|40414.5|40460.5|40420.5|40450.5|40410.5|5
1655221280000|2022-06-14 15:41:20|40459.5|40419.5|40458.5|40418.5|40459.5|40419.5|40449.5|40409.5|5
1655221290000|2022-06-14 15:41:30|40457.5|40417.5|40447.5|40407.5|40457.5|40417.5|40443.5|40403.5|10
1655221300000|2022-06-14 15:41:40|40442.5|40402.5|40437.5|40397.5|40442.5|40402.5|40433.5|40393.5|2
1655221310000|2022-06-14 15:41:50|40438.5|40398.5|40443.5|40403.5|40443.5|40403.5|40438.5|40398.5|18
1655221320000|2022-06-14 15:42:00|40439.5|40399.5|40438.5|40398.5|40439.5|40399.5|40434.5|40394.5|4
1655221330000|2022-06-14 15:42:10|40434.4|40394.4|40428.5|40388.5|40434.4|40394.4|40419.4|40379.4|2
1655221340000|2022-06-14 15:42:20|40429.4|40389.4|40428.5|40388.5|40429.4|40389.4|40424.4|40384.4|8
1655221350000|2022-06-14 15:42:30|40427.5|40387.5|40427.5|40387.5|40428.5|40388.5|40427.5|40387.5|3
1655221360000|2022-06-14 15:42:40|40423.5|40383.5|40418.5|40378.5|40423.5|40383.5|40413.5|40373.5|19
1655221370000|2022-06-14 15:42:50|40418.4|40378.4|40419.4|40379.4|40420.4|40380.4|40418.4|40378.4|2
1655221380000|2022-06-14 15:43:00|40418.4|40378.4|40408.4|40368.4|40418.4|40378.4|40407.5|40367.5|4
1655221390000|2022-06-14 15:43:10|40412.5|40372.5|40407.5|40367.5|40412.5|40372.5|40398.4|40358.4|4
1655221400000|2022-06-14 15:43:20|40403.4|40363.4|40402.5|40362.5|40403.4|40363.4|40398.4|40358.4|1
1655221410000|2022-06-14 15:43:30|40403.4|40363.4|40398.4|40358.4|40407.5|40367.5|40398.4|40358.4|0
1655221420000|2022-06-14 15:43:40|40396.5|40356.5|40366.5|40326.5|40396.5|40356.5|40365.5|40325.5|36
1655221430000|2022-06-14 15:43:50|40367.4|40327.4|40375.5|40335.5|40386.5|40346.5|40366.5|40326.5|31
1655221440000|2022-06-14 15:44:00|40376.5|40336.5|40376.5|40336.5|40390.5|40350.5|40371.5|40331.5|28
1655221450000|2022-06-14 15:44:10|40375.5|40335.5|40376.4|40336.4|40381.4|40341.4|40375.5|40335.5|9
1655221460000|2022-06-14 15:44:20|40361.4|40321.4|40377.4|40337.4|40377.4|40337.4|40361.4|40321.4|8
1655221470000|2022-06-14 15:44:30|40378.4|40338.4|40378.4|40338.4|40382.4|40342.4|40377.4|40337.4|17
1655221480000|2022-06-14 15:44:40|40377.4|40337.4|40376.4|40336.4|40377.4|40337.4|40371.4|40331.4|13
1655221490000|2022-06-14 15:44:50|40383.4|40343.4|40388.4|40348.4|40397.4|40357.4|40378.4|40338.4|11
1655221500000|2022-06-14 15:45:00|40387.4|40347.4|40397.4|40357.4|40406.4|40366.4|40387.4|40347.4|5
1655221510000|2022-06-14 15:45:10|40396.4|40356.4|40386.4|40346.4|40396.4|40356.4|40386.4|40346.4|2
1655221520000|2022-06-14 15:45:20|40382.4|40342.4|40377.4|40337.4|40386.4|40346.4|40377.4|40337.4|1
1655221530000|2022-06-14 15:45:30|40382.4|40342.4|40381.4|40341.4|40382.4|40342.4|40381.4|40341.4|5
1655221540000|2022-06-14 15:45:40|40377.4|40337.4|40392.4|40352.4|40398.4|40358.4|40377.4|40337.4|17
1655221550000|2022-06-14 15:45:50|40387.4|40347.4|40386.4|40346.4|40387.4|40347.4|40386.4|40346.4|0
1655221560000|2022-06-14 15:46:00|40382.4|40342.4|40377.4|40337.4|40382.4|40342.4|40377.4|40337.4|0
1655221570000|2022-06-14 15:46:10|40378.4|40338.4|40396.4|40356.4|40402.4|40362.4|40378.4|40338.4|6
1655221580000|2022-06-14 15:46:20|40392.4|40352.4|40397.4|40357.4|40397.4|40357.4|40392.4|40352.4|11
1655221590000|2022-06-14 15:46:30|40406.4|40366.4|40432.4|40392.4|40433.4|40393.4|40406.4|40366.4|8
1655221600000|2022-06-14 15:46:40|40431.4|40391.4|40428.4|40388.4|40432.4|40392.4|40427.4|40387.4|1
1655221610000|2022-06-14 15:46:50|40437.4|40397.4|40462.4|40422.4|40462.4|40422.4|40437.4|40397.4|3
1655221620000|2022-06-14 15:47:00|40466.4|40426.4|40448.4|40408.4|40467.4|40427.4|40447.4|40407.4|7
1655221630000|2022-06-14 15:47:10|40447.4|40407.4|40442.4|40402.4|40448.4|40408.4|40438.4|40398.4|1
1655221640000|2022-06-14 15:47:20|40443.4|40403.4|40442.4|40402.4|40443.4|40403.4|40438.4|40398.4|0
1655221650000|2022-06-14 15:47:30|40438.4|40398.4|40432.4|40392.4|40454.4|40414.4|40432.4|40392.4|24
1655221660000|2022-06-14 15:47:40|40431.4|40391.4|40442.4|40402.4|40442.4|40402.4|40431.4|40391.4|6
1655221670000|2022-06-14 15:47:50|40443.4|40403.4|40443.4|40403.4|40444.3|40404.3|40443.4|40403.4|0
1655221680000|2022-06-14 15:48:00|40442.4|40402.4|40447.4|40407.4|40447.4|40407.4|40441.4|40401.4|13
1655221690000|2022-06-14 15:48:10|40451.4|40411.4|40453.3|40413.3|40453.3|40413.3|40451.4|40411.4|11
1655221700000|2022-06-14 15:48:20|40449.3|40409.3|40442.4|40402.4|40449.3|40409.3|40442.4|40402.4|3
1655221710000|2022-06-14 15:48:30|40441.4|40401.4|40442.4|40402.4|40442.4|40402.4|40438.3|40398.3|2
1655221720000|2022-06-14 15:48:40|40438.3|40398.3|40438.3|40398.3|40438.3|40398.3|40438.3|40398.3|0
1655221730000|2022-06-14 15:48:50|40437.4|40397.4|40424.4|40384.4|40441.4|40401.4|40411.4|40371.4|11
1655221740000|2022-06-14 15:49:00|40420.4|40380.4|40421.4|40381.4|40421.4|40381.4|40415.4|40375.4|2
1655221750000|2022-06-14 15:49:10|40420.4|40380.4|40436.4|40396.4|40436.4|40396.4|40419.4|40379.4|14
1655221760000|2022-06-14 15:49:20|40432.3|40392.3|40432.3|40392.3|40444.4|40404.4|40430.4|40390.4|19
1655221770000|2022-06-14 15:49:30|40440.4|40400.4|40440.4|40400.4|40440.4|40400.4|40436.3|40396.3|0
1655221780000|2022-06-14 15:49:40|40441.3|40401.3|40445.4|40405.4|40445.4|40405.4|40441.3|40401.3|0
1655221790000|2022-06-14 15:49:50|40441.3|40401.3|40432.3|40392.3|40441.3|40401.3|40432.3|40392.3|3
1655221800000|2022-06-14 15:50:00|40431.3|40391.3|40432.3|40392.3|40432.3|40392.3|40421.3|40381.3|18
1655221810000|2022-06-14 15:50:10|40452.3|40412.3|40445.4|40405.4|40452.3|40412.3|40437.3|40397.3|7
1655221820000|2022-06-14 15:50:20|40441.3|40401.3|40431.3|40391.3|40441.3|40401.3|40430.3|40390.3|1
1655221830000|2022-06-14 15:50:30|40432.3|40392.3|40437.3|40397.3|40441.3|40401.3|40432.3|40392.3|2
1655221840000|2022-06-14 15:50:40|40436.3|40396.3|40437.3|40397.3|40441.3|40401.3|40436.3|40396.3|1
1655221850000|2022-06-14 15:50:50|40433.3|40393.3|40433.3|40393.3|40433.3|40393.3|40433.3|40393.3|0
1655221860000|2022-06-14 15:51:00|40437.3|40397.3|40422.3|40382.3|40443.3|40403.3|40422.3|40382.3|9
1655221870000|2022-06-14 15:51:10|40417.3|40377.3|40417.3|40377.3|40421.3|40381.3|40412.3|40372.3|16
1655221880000|2022-06-14 15:51:20|40416.3|40376.3|40395.3|40355.3|40416.3|40376.3|40395.3|40355.3|23
1655221890000|2022-06-14 15:51:30|40396.3|40356.3|40395.3|40355.3|40400.3|40360.3|40395.3|40355.3|2
1655221900000|2022-06-14 15:51:40|40400.3|40360.3|40404.3|40364.3|40409.3|40369.3|40400.3|40360.3|3
1655221910000|2022-06-14 15:51:50|40403.3|40363.3|40405.3|40365.3|40408.3|40368.3|40399.3|40359.3|8
1655221920000|2022-06-14 15:52:00|40401.3|40361.3|40374.3|40334.3|40401.3|40361.3|40365.3|40325.3|23
1655221930000|2022-06-14 15:52:10|40379.3|40339.3|40373.3|40333.3|40379.3|40339.3|40373.3|40333.3|4
1655221940000|2022-06-14 15:52:20|||||||||2
1655221950000|2022-06-14 15:52:30|40372.3|40332.3|40382.3|40342.3|40382.3|40342.3|40372.3|40332.3|2
1655221960000|2022-06-14 15:52:40|40384.3|40344.3|40389.3|40349.3|40389.3|40349.3|40384.3|40344.3|5
1655221970000|2022-06-14 15:52:50|40391.3|40351.3|40416.3|40376.3|40420.3|40380.3|40391.3|40351.3|8
1655221980000|2022-06-14 15:53:00|40411.3|40371.3|40391.3|40351.3|40411.3|40371.3|40391.3|40351.3|6
1655221990000|2022-06-14 15:53:10|40395.3|40355.3|40401.3|40361.3|40402.3|40362.3|40395.3|40355.3|11
1655222000000|2022-06-14 15:53:20|40402.3|40362.3|40383.3|40343.3|40402.3|40362.3|40383.3|40343.3|10
1655222010000|2022-06-14 15:53:30|40378.3|40338.3|40378.3|40338.3|40378.3|40338.3|40378.3|40338.3|3
1655222020000|2022-06-14 15:53:40|40377.3|40337.3|40341.3|40301.3|40377.3|40337.3|40339.3|40299.3|17
1655222030000|2022-06-14 15:53:50|40345.3|40305.3|40351.3|40311.3|40371.3|40331.3|40345.3|40305.3|14
1655222040000|2022-06-14 15:54:00|40355.3|40315.3|40345.3|40305.3|40361.3|40321.3|40341.3|40301.3|9
1655222050000|2022-06-14 15:54:10|40341.3|40301.3|40329.3|40289.3|40341.3|40301.3|40329.3|40289.3|8
1655222060000|2022-06-14 15:54:20|40330.3|40290.3|40336.3|40296.3|40341.3|40301.3|40321.3|40281.3|16
1655222070000|2022-06-14 15:54:30|40337.3|40297.3|40343.3|40303.3|40347.3|40307.3|40337.3|40297.3|2
1655222080000|2022-06-14 15:54:40|40342.3|40302.3|40343.3|40303.3|40343.3|40303.3|40342.3|40302.3|2
1655222090000|2022-06-14 15:54:50|40342.3|40302.3|40350.3|40310.3|40350.3|40310.3|40332.3|40292.3|2
1655222100000|2022-06-14 15:55:00|40352.3|40312.3|40357.3|40317.3|40358.3|40318.3|40351.3|40311.3|26
1655222110000|2022-06-14 15:55:10|40353.3|40313.3|40366.3|40326.3|40366.3|40326.3|40352.3|40312.3|7
1655222120000|2022-06-14 15:55:20|40362.3|40322.3|40360.3|40320.3|40366.3|40326.3|40360.3|40320.3|6
1655222130000|2022-06-14 15:55:30|40370.3|40330.3|40374.3|40334.3|40374.3|40334.3|40364.3|40324.3|10
1655222140000|2022-06-14 15:55:40|40370.3|40330.3|40354.3|40314.3|40374.3|40334.3|40349.3|40309.3|17
1655222150000|2022-06-14 15:55:50|40351.3|40311.3|40369.3|40329.3|40378.3|40338.3|40343.3|40303.3|73
1655222160000|2022-06-14 15:56:00|40371.3|40331.3|40378.3|40338.3|40379.3|40339.3|40369.3|40329.3|24
1655222170000|2022-06-14 15:56:10|40374.3|40334.3|40388.3|40348.3|40388.3|40348.3|40374.3|40334.3|1
1655222180000|2022-06-14 15:56:20|40383.3|40343.3|40398.3|40358.3|40399.3|40359.3|40383.3|40343.3|6
1655222190000|2022-06-14 15:56:30|40399.3|40359.3|40399.3|40359.3|40399.3|40359.3|40399.3|40359.3|2
1655222200000|2022-06-14 15:56:40|40394.3|40354.3|40390.3|40350.3|40399.3|40359.3|40390.3|40350.3|11
1655222210000|2022-06-14 15:56:50|40389.3|40349.3|40399.3|40359.3|40399.3|40359.3|40389.3|40349.3|12
1655222220000|2022-06-14 15:57:00|40394.3|40354.3|40394.3|40354.3|40394.3|40354.3|40394.3|40354.3|2
1655222230000|2022-06-14 15:57:10|40390.3|40350.3|40390.3|40350.3|40398.3|40358.3|40389.3|40349.3|1
1655222240000|2022-06-14 15:57:20|40394.3|40354.3|40390.3|40350.3|40398.3|40358.3|40389.3|40349.3|3
1655222250000|2022-06-14 15:57:30|40394.3|40354.3|40390.3|40350.3|40394.3|40354.3|40390.3|40350.3|14
1655222260000|2022-06-14 15:57:40|40385.3|40345.3|40369.3|40329.3|40385.3|40345.3|40358.3|40318.3|22
1655222270000|2022-06-14 15:57:50|||||||||2
1655222280000|2022-06-14 15:58:00|40370.3|40330.3|40370.3|40330.3|40370.3|40330.3|40370.3|40330.3|0
1655222290000|2022-06-14 15:58:10|40369.3|40329.3|40380.3|40340.3|40380.3|40340.3|40369.3|40329.3|1
1655222300000|2022-06-14 15:58:20|40384.3|40344.3|40390.3|40350.3|40394.3|40354.3|40381.3|40341.3|4
1655222310000|2022-06-14 15:58:30|40391.2|40351.2|40391.2|40351.2|40391.2|40351.2|40391.2|40351.2|1
1655222320000|2022-06-14 15:58:40|40395.3|40355.3|40402.2|40362.2|40406.2|40366.2|40391.2|40351.2|12
1655222330000|2022-06-14 15:58:50|40406.2|40366.2|40405.3|40365.3|40410.3|40370.3|40405.3|40365.3|0
1655222340000|2022-06-14 15:59:00|40396.2|40356.2|40396.2|40356.2|40410.3|40370.3|40396.2|40356.2|4
1655222350000|2022-06-14 15:59:10|40400.3|40360.3|40376.2|40336.2|40400.3|40360.3|40376.2|40336.2|6
1655222360000|2022-06-14 15:59:20|40380.2|40340.2|40341.2|40301.2|40380.2|40340.2|40330.2|40290.2|7
1655222370000|2022-06-14 15:59:30|40324.3|40284.3|40341.2|40301.2|40341.2|40301.2|40324.3|40284.3|13
1655222380000|2022-06-14 15:59:40|40342.2|40302.2|40350.2|40310.2|40350.2|40310.2|40342.2|40302.2|1
1655222390000|2022-06-14 15:59:50|40346.2|40306.2|40341.2|40301.2|40346.2|40306.2|40341.2|40301.2|0
1655222400000|2022-06-14 16:00:00|40329.2|40289.2|40320.2|40280.2|40330.2|40290.2|40320.2|40280.2|9
1655222410000|2022-06-14 16:00:10|40324.2|40284.2|40309.2|40269.2|40324.2|40284.2|40299.2|40259.2|6
1655222420000|2022-06-14 16:00:20|40314.2|40274.2|40306.2|40266.2|40320.2|40280.2|40301.2|40261.2|18
1655222430000|2022-06-14 16:00:30|40295.2|40255.2|40279.2|40239.2|40295.2|40255.2|40278.3|40238.3|59
1655222440000|2022-06-14 16:00:40|40288.3|40248.3|40289.2|40249.2|40289.2|40249.2|40273.2|40233.2|12
1655222450000|2022-06-14 16:00:50|40284.2|40244.2|40284.2|40244.2|40289.2|40249.2|40284.2|40244.2|3
1655222460000|2022-06-14 16:01:00|40280.2|40240.2|40289.2|40249.2|40294.2|40254.2|40279.2|40239.2|6
1655222470000|2022-06-14 16:01:10|40290.2|40250.2|40294.2|40254.2|40298.2|40258.2|40283.2|40243.2|12
1655222480000|2022-06-14 16:01:20|40298.2|40258.2|40298.2|40258.2|40299.2|40259.2|40290.2|40250.2|13
1655222490000|2022-06-14 16:01:30|40294.2|40254.2|40299.2|40259.2|40299.2|40259.2|40294.2|40254.2|1
1655222500000|2022-06-14 16:01:40|40309.2|40269.2|40310.2|40270.2|40319.2|40279.2|40309.2|40269.2|12
1655222510000|2022-06-14 16:01:50|40314.2|40274.2|40314.2|40274.2|40329.2|40289.2|40310.2|40270.2|5
1655222520000|2022-06-14 16:02:00|40310.2|40270.2|40308.2|40268.2|40310.2|40270.2|40289.2|40249.2|8
1655222530000|2022-06-14 16:02:10|40304.2|40264.2|40299.2|40259.2|40309.2|40269.2|40295.2|40255.2|7
1655222540000|2022-06-14 16:02:20|40294.2|40254.2|40298.2|40258.2|40299.2|40259.2|40290.2|40250.2|7
1655222550000|2022-06-14 16:02:30|40294.2|40254.2|40300.2|40260.2|40300.2|40260.2|40294.2|40254.2|12
1655222560000|2022-06-14 16:02:40|40299.2|40259.2|40320.2|40280.2|40321.2|40281.2|40299.2|40259.2|9
1655222570000|2022-06-14 16:02:50|40323.2|40283.2|40316.2|40276.2|40330.2|40290.2|40316.2|40276.2|12
1655222580000|2022-06-14 16:03:00|40315.2|40275.2|40310.2|40270.2|40315.2|40275.2|40301.2|40261.2|2
1655222590000|2022-06-14 16:03:10|40306.2|40266.2|40299.2|40259.2|40306.2|40266.2|40299.2|40259.2|23
1655222600000|2022-06-14 16:03:20|40300.2|40260.2|40310.2|40270.2|40311.2|40271.2|40300.2|40260.2|3
1655222610000|2022-06-14 16:03:30|40312.2|40272.2|40289.2|40249.2|40316.2|40276.2|40289.2|40249.2|10
1655222620000|2022-06-14 16:03:40|40288.2|40248.2|40298.2|40258.2|40298.2|40258.2|40288.2|40248.2|2
1655222640000|2022-06-14 16:04:00|40297.2|40257.2|40289.2|40249.2|40297.2|40257.2|40289.2|40249.2|0
1655222650000|2022-06-14 16:04:10|40288.2|40248.2|40288.2|40248.2|40289.2|40249.2|40288.2|40248.2|4
1655222660000|2022-06-14 16:04:20|40289.2|40249.2|40289.2|40249.2|40289.2|40249.2|40279.2|40239.2|19
1655222670000|2022-06-14 16:04:30|40284.2|40244.2|40309.2|40269.2|40309.2|40269.2|40284.2|40244.2|7
1655222680000|2022-06-14 16:04:40|40318.2|40278.2|40309.2|40269.2|40319.2|40279.2|40309.2|40269.2|8
1655222690000|2022-06-14 16:04:50|40313.2|40273.2|40304.2|40264.2|40318.2|40278.2|40293.2|40253.2|13
1655222700000|2022-06-14 16:05:00|40309.2|40269.2|40319.2|40279.2|40323.2|40283.2|40304.2|40264.2|32
1655222710000|2022-06-14 16:05:10|40318.2|40278.2|40306.2|40266.2|40323.2|40283.2|40306.2|40266.2|9
1655222720000|2022-06-14 16:05:20|40307.2|40267.2|40306.2|40266.2|40307.2|40267.2|40306.2|40266.2|0
1655222730000|2022-06-14 16:05:30|40307.2|40267.2|40306.2|40266.2|40311.2|40271.2|40306.2|40266.2|1
1655222740000|2022-06-14 16:05:40|40307.2|40267.2|40335.2|40295.2|40335.2|40295.2|40307.2|40267.2|5
1655222750000|2022-06-14 16:05:50|40344.2|40304.2|40333.2|40293.2|40344.2|40304.2|40324.2|40284.2|4
1655222760000|2022-06-14 16:06:00|40332.2|40292.2|40333.2|40293.2|40334.2|40294.2|40323.2|40283.2|10
1655222770000|2022-06-14 16:06:10|40338.2|40298.2|40340.2|40300.2|40344.2|40304.2|40324.2|40284.2|17
1655222780000|2022-06-14 16:06:20|40336.2|40296.2|40346.2|40306.2|40360.2|40320.2|40336.2|40296.2|5
1655222790000|2022-06-14 16:06:30|40350.2|40310.2|40341.2|40301.2|40354.2|40314.2|40341.2|40301.2|1
1655222800000|2022-06-14 16:06:40|40345.2|40305.2|40345.2|40305.2|40345.2|40305.2|40341.2|40301.2|1
1655222810000|2022-06-14 16:06:50|40336.2|40296.2|40342.2|40302.2|40342.2|40302.2|40331.2|40291.2|18
1655222820000|2022-06-14 16:07:00|40337.2|40297.2|40337.2|40297.2|40342.2|40302.2|40337.2|40297.2|2
1655222830000|2022-06-14 16:07:10|40327.2|40287.2|40337.2|40297.2|40337.2|40297.2|40327.2|40287.2|4
1655222840000|2022-06-14 16:07:20|40332.2|40292.2|40337.2|40297.2|40337.2|40297.2|40332.2|40292.2|11
1655222850000|2022-06-14 16:07:30|40333.2|40293.2|40332.2|40292.2|40337.2|40297.2|40327.2|40287.2|11
1655222860000|2022-06-14 16:07:40|||||||||1
1655222870000|2022-06-14 16:07:50|40333.2|40293.2|40318.2|40278.2|40337.2|40297.2|40314.2|40274.2|4
1655222880000|2022-06-14 16:08:00|40314.2|40274.2|40303.2|40263.2|40318.2|40278.2|40303.2|40263.2|3
1655222890000|2022-06-14 16:08:10|40299.2|40259.2|40288.2|40248.2|40299.2|40259.2|40288.2|40248.2|5
1655222900000|2022-06-14 16:08:20|40291.2|40251.2|40297.2|40257.2|40297.2|40257.2|40287.2|40247.2|10
1655222910000|2022-06-14 16:08:30|40293.2|40253.2|40297.2|40257.2|40297.2|40257.2|40287.2|40247.2|16
1655222920000|2022-06-14 16:08:40|40306.2|40266.2|40295.2|40255.2|40306.2|40266.2|40291.2|40251.2|6
1655222930000|2022-06-14 16:08:50|40305.2|40265.2|40314.2|40274.2|40315.2|40275.2|40300.2|40260.2|7
1655222940000|2022-06-14 16:09:00|40310.2|40270.2|40295.2|40255.2|40315.2|40275.2|40295.2|40255.2|6
1655222950000|2022-06-14 16:09:10|40300.2|40260.2|40300.2|40260.2|40300.2|40260.2|40300.2|40260.2|4
1655222960000|2022-06-14 16:09:20|40299.2|40259.2|40304.2|40264.2|40304.2|40264.2|40295.2|40255.2|0
1655222970000|2022-06-14 16:09:30|40303.2|40263.2|40295.2|40255.2|40303.2|40263.2|40295.2|40255.2|2
1655222980000|2022-06-14 16:09:40|40305.2|40265.2|40305.2|40265.2|40310.2|40270.2|40305.2|40265.2|3
1655222990000|2022-06-14 16:09:50|40301.2|40261.2|40306.2|40266.2|40306.2|40266.2|40301.2|40261.2|18
1655223000000|2022-06-14 16:10:00|40305.2|40265.2|40306.2|40266.2|40306.2|40266.2|40297.2|40257.2|3
1655223010000|2022-06-14 16:10:10|40307.2|40267.2|40297.2|40257.2|40307.2|40267.2|40297.2|40257.2|5
1655223020000|2022-06-14 16:10:20|40296.2|40256.2|40297.1|40257.1|40301.2|40261.2|40296.2|40256.2|0
1655223030000|2022-06-14 16:10:30|40301.2|40261.2|40306.2|40266.2|40307.1|40267.1|40301.2|40261.2|2
1655223040000|2022-06-14 16:10:40|40307.1|40267.1|40319.1|40279.1|40327.1|40287.1|40307.1|40267.1|28
1655223050000|2022-06-14 16:10:50|40315.1|40275.1|40305.2|40265.2|40316.2|40276.2|40304.2|40264.2|47
1655223060000|2022-06-14 16:11:00|40304.2|40264.2|40304.2|40264.2|40304.2|40264.2|40285.2|40245.2|12
1655223070000|2022-06-14 16:11:10|40300.2|40260.2|40305.2|40265.2|40305.2|40265.2|40295.2|40255.2|1
1655223080000|2022-06-14 16:11:20|40303.2|40263.2|40273.2|40233.2|40303.2|40263.2|40272.2|40232.2|20
1655223090000|2022-06-14 16:11:30|40277.2|40237.2|40273.2|40233.2|40277.2|40237.2|40273.2|40233.2|0
1655223100000|2022-06-14 16:11:40|40271.2|40231.2|40268.2|40228.2|40273.2|40233.2|40268.2|40228.2|8
1655223110000|2022-06-14 16:11:50|40269.2|40229.2|40267.2|40227.2|40269.2|40229.2|40267.2|40227.2|18
1655223120000|2022-06-14 16:12:00|40273.2|40233.2|40277.2|40237.2|40278.2|40238.2|40273.2|40233.2|14
1655223130000|2022-06-14 16:12:10|40278.2|40238.2|40282.2|40242.2|40283.2|40243.2|40278.2|40238.2|5
1655223140000|2022-06-14 16:12:20|40283.2|40243.2|40283.2|40243.2|40283.2|40243.2|40283.2|40243.2|2
1655223150000|2022-06-14 16:12:30|40289.2|40249.2|40284.2|40244.2|40289.2|40249.2|40279.2|40239.2|13
1655223160000|2022-06-14 16:12:40|40279.2|40239.2|40284.2|40244.2|40284.2|40244.2|40279.2|40239.2|2
1655223170000|2022-06-14 16:12:50|40283.2|40243.2|40284.2|40244.2|40284.2|40244.2|40283.2|40243.2|1
1655223180000|2022-06-14 16:13:00|40284.1|40244.1|40295.1|40255.1|40295.1|40255.1|40284.1|40244.1|4
1655223190000|2022-06-14 16:13:10|40300.1|40260.1|40304.1|40264.1|40304.1|40264.1|40300.1|40260.1|11
1655223200000|2022-06-14 16:13:20|40300.1|40260.1|40300.1|40260.1|40300.1|40260.1|40300.1|40260.1|0
1655223210000|2022-06-14 16:13:30|40304.1|40264.1|40314.1|40274.1|40315.1|40275.1|40304.1|40264.1|6
1655223220000|2022-06-14 16:13:40|40310.1|40270.1|40313.1|40273.1|40313.1|40273.1|40305.1|40265.1|22
1655223230000|2022-06-14 16:13:50|40309.1|40269.1|40323.1|40283.1|40323.1|40283.1|40308.1|40268.1|6
1655223240000|2022-06-14 16:14:00|40319.1|40279.1|40329.1|40289.1|40329.1|40289.1|40319.1|40279.1|5
1655223250000|2022-06-14 16:14:10|40328.1|40288.1|40323.1|40283.1|40328.1|40288.1|40319.1|40279.1|9
1655223260000|2022-06-14 16:14:20|40324.1|40284.1|40323.1|40283.1|40324.1|40284.1|40323.1|40283.1|10
1655223270000|2022-06-14 16:14:30|40329.1|40289.1|40344.1|40304.1|40348.1|40308.1|40328.1|40288.1|3
1655223280000|2022-06-14 16:14:40|40348.1|40308.1|40343.1|40303.1|40348.1|40308.1|40339.1|40299.1|1
1655223290000|2022-06-14 16:14:50|40338.1|40298.1|40338.1|40298.1|40338.1|40298.1|40338.1|40298.1|1
1655223300000|2022-06-14 16:15:00|40339.1|40299.1|40338.1|40298.1|40344.1|40304.1|40334.1|40294.1|12
1655223310000|2022-06-14 16:15:10|40339.1|40299.1|40344.1|40304.1|40344.1|40304.1|40339.1|40299.1|2
1655223320000|2022-06-14 16:15:20|40345.1|40305.1|40364.1|40324.1|40364.1|40324.1|40345.1|40305.1|6
1655223330000|2022-06-14 16:15:30|40372.1|40332.1|40371.1|40331.1|40375.1|40335.1|40371.1|40331.1|11
1655223340000|2022-06-14 16:15:40|40381.1|40341.1|40370.1|40330.1|40381.1|40341.1|40364.1|40324.1|10
1655223350000|2022-06-14 16:15:50|40371.1|40331.1|40390.1|40350.1|40394.1|40354.1|40371.1|40331.1|9
1655223360000|2022-06-14 16:16:00|40391|40351|40380.1|40340.1|40393.1|40353.1|40380.1|40340.1|8
1655223370000|2022-06-14 16:16:10|40381|40341|40382|40342|40389.1|40349.1|40381|40341|26
1655223380000|2022-06-14 16:16:20|40386|40346|40375.1|40335.1|40386|40346|40375.1|40335.1|7
1655223390000|2022-06-14 16:16:30|40379.1|40339.1|40384.1|40344.1|40384.1|40344.1|40379.1|40339.1|2
1655223400000|2022-06-14 16:16:40|40380.1|40340.1|40379.1|40339.1|40380.1|40340.1|40379.1|40339.1|0
1655223410000|2022-06-14 16:16:50|40380|40340|40394.1|40354.1|40398.1|40358.1|40379.1|40339.1|3
1655223420000|2022-06-14 16:17:00|40389.1|40349.1|40384.1|40344.1|40389.1|40349.1|40379.1|40339.1|1
1655223430000|2022-06-14 16:17:10|40388.1|40348.1|40403.1|40363.1|40403.1|40363.1|40377|40337|17
1655223440000|2022-06-14 16:17:20|40404.1|40364.1|40404.1|40364.1|40418.1|40378.1|40404.1|40364.1|14
1655223450000|2022-06-14 16:17:30|40408.1|40368.1|40408.1|40368.1|40409.1|40369.1|40403.1|40363.1|4
1655223460000|2022-06-14 16:17:40|||||||||1
1655223470000|2022-06-14 16:17:50|40407.1|40367.1|40408.1|40368.1|40409|40369|40403.1|40363.1|1
1655223480000|2022-06-14 16:18:00|40409|40369|40398.1|40358.1|40409|40369|40388.1|40348.1|17
1655223490000|2022-06-14 16:18:10|40399|40359|40399|40359|40403.1|40363.1|40398.1|40358.1|0
1655223500000|2022-06-14 16:18:20|40398.1|40358.1|40398.1|40358.1|40398.1|40358.1|40397.1|40357.1|9
1655223510000|2022-06-14 16:18:30|40398|40358|40398|40358|40398|40358|40388|40348|3
1655223520000|2022-06-14 16:18:40|40388|40348|40388|40348|40388|40348|40388|40348|0
1655223540000|2022-06-14 16:19:00|40378|40338|40368|40328|40378|40338|40368|40328|0
1655223550000|2022-06-14 16:19:10|40367.1|40327.1|40348|40308|40368|40328|40348|40308|17
1655223560000|2022-06-14 16:19:20|40352.1|40312.1|40346.1|40306.1|40352.1|40312.1|40337.1|40297.1|5
1655223570000|2022-06-14 16:19:30|40356.1|40316.1|40366.1|40326.1|40381.1|40341.1|40352|40312|17
1655223580000|2022-06-14 16:19:40|40370.1|40330.1|40376.1|40336.1|40381.1|40341.1|40370.1|40330.1|0
1655223590000|2022-06-14 16:19:50|40377|40337|40376.1|40336.1|40381.1|40341.1|40376.1|40336.1|0
1655223600000|2022-06-14 16:20:00|40368|40328|40358|40318|40372|40332|40358|40318|3
1655223610000|2022-06-14 16:20:10|40362|40322|40356.1|40316.1|40366.1|40326.1|40356.1|40316.1|1
1655223620000|2022-06-14 16:20:20|40356|40316|40356|40316|40356|40316|40356|40316|1
1655223630000|2022-06-14 16:20:30|40361|40321|40346|40306|40361|40321|40346|40306|6
1655223640000|2022-06-14 16:20:40|40347|40307|40347|40307|40347|40307|40347|40307|2
1655223650000|2022-06-14 16:20:50|40346|40306|40346|40306|40346|40306|40346|40306|1
1655223660000|2022-06-14 16:21:00|40345.1|40305.1|40346|40306|40346|40306|40337|40297|12
1655223670000|2022-06-14 16:21:10|40355.1|40315.1|40346|40306|40355.1|40315.1|40346|40306|12
1655223690000|2022-06-14 16:21:30|40341|40301|40337|40297|40341|40301|40337|40297|4
1655223700000|2022-06-14 16:21:40|40356|40316|40356|40316|40356|40316|40356|40316|5
1655223710000|2022-06-14 16:21:50|40357|40317|40366|40326|40366|40326|40357|40317|14
1655223720000|2022-06-14 16:22:00|40356|40316|40346|40306|40356|40316|40346|40306|1
1655223740000|2022-06-14 16:22:20|40345|40305|40366|40326|40366|40326|40345|40305|6
1655223750000|2022-06-14 16:22:30|40362|40322|40358|40318|40368|40328|40358|40318|0
1655223760000|2022-06-14 16:22:40|40354|40314|40354|40314|40354|40314|40354|40314|0
1655223770000|2022-06-14 16:22:50|40353|40313|40348|40308|40353|40313|40348|40308|3
1655223780000|2022-06-14 16:23:00|40349|40309|40360|40320|40360|40320|40349|40309|20
1655223790000|2022-06-14 16:23:10|40350|40310|40345|40305|40350|40310|40345|40305|8
1655223800000|2022-06-14 16:23:20|40349|40309|40350|40310|40350|40310|40349|40309|3
1655223810000|2022-06-14 16:23:30|40355|40315|40360|40320|40360|40320|40355|40315|2
1655223820000|2022-06-14 16:23:40|40352|40312|40350|40310|40355|40315|40350|40310|13
1655223830000|2022-06-14 16:23:50|40355|40315|40361|40321|40361|40321|40355|40315|1
1655223840000|2022-06-14 16:24:00|40360|40320|40350|40310|40360|40320|40349|40309|4
1655223850000|2022-06-14 16:24:10|40354|40314|40350|40310|40355|40315|40349|40309|1
1655223860000|2022-06-14 16:24:20|40355|40315|40348|40308|40355|40315|40348|40308|1
1655223870000|2022-06-14 16:24:30|40338|40298|40348|40308|40348|40308|40338|40298|6
1655223880000|2022-06-14 16:24:40|40344|40304|40338|40298|40348|40308|40338|40298|2
1655223890000|2022-06-14 16:24:50|40339|40299|40339|40299|40339|40299|40339|40299|11
1655223900000|2022-06-14 16:25:00|40344|40304|40343|40303|40348|40308|40339|40299|6
1655223910000|2022-06-14 16:25:10|40339|40299|40343|40303|40343|40303|40339|40299|2
1655223920000|2022-06-14 16:25:20|40339|40299|40338|40298|40343|40303|40334|40294|2
1655223930000|2022-06-14 16:25:30|40334|40294|40338|40298|40338|40298|40334|40294|10
1655223940000|2022-06-14 16:25:40|40333|40293|40328|40288|40333|40293|40328|40288|3
1655223950000|2022-06-14 16:25:50|40324|40284|40319|40279|40324|40284|40319|40279|2
1655223960000|2022-06-14 16:26:00|40318|40278|40309|40269|40318|40278|40308|40268|4
1655223970000|2022-06-14 16:26:10|40314|40274|40313|40273|40319|40279|40309|40269|6
1655223980000|2022-06-14 16:26:20|40309|40269|40308|40268|40309|40269|40308|40268|4
1655223990000|2022-06-14 16:26:30|40301|40261|40299|40259|40301|40261|40299|40259|7
1655224000000|2022-06-14 16:26:40|40301|40261|40308|40268|40313|40273|40301|40261|43
1655224010000|2022-06-14 16:26:50|40308.9|40268.9|40318.9|40278.9|40318.9|40278.9|40308.9|40268.9|6
1655224020000|2022-06-14 16:27:00|40317|40277|40318|40278|40318|40278|40317|40277|6
1655224030000|2022-06-14 16:27:10|40318.9|40278.9|40323|40283|40323|40283|40318|40278|1
1655224040000|2022-06-14 16:27:20|40322|40282|40317|40277|40322|40282|40313|40273|10
1655224050000|2022-06-14 16:27:30|40307|40267|40307.9|40267.9|40316|40276|40306|40266|5
1655224060000|2022-06-14 16:27:40|40312|40272|40307.9|40267.9|40312|40272|40307.9|40267.9|0
1655224070000|2022-06-14 16:27:50|40312|40272|40312.9|40272.9|40316|40276|40312|40272|2
1655224080000|2022-06-14 16:28:00|40317|40277|40307|40267|40317|40277|40307|40267|6
1655224090000|2022-06-14 16:28:10|40308.9|40268.9|40317|40277|40317|40277|40308.9|40268.9|5
1655224100000|2022-06-14 16:28:20|40327|40287|40328.9|40288.9|40328.9|40288.9|40322.9|40282.9|21
1655224110000|2022-06-14 16:28:30|40342.9|40302.9|40353.9|40313.9|40357.9|40317.9|40342.9|40302.9|20
1655224120000|2022-06-14 16:28:40|40363.9|40323.9|40348.9|40308.9|40364.9|40324.9|40348.9|40308.9|13
1655224130000|2022-06-14 16:28:50|40343.9|40303.9|40333.9|40293.9|40343.9|40303.9|40329.9|40289.9|4
1655224140000|2022-06-14 16:29:00|40332.9|40292.9|40329.9|40289.9|40337.9|40297.9|40328.9|40288.9|5
1655224150000|2022-06-14 16:29:10|40328.9|40288.9|40328.9|40288.9|40328.9|40288.9|40328.9|40288.9|0
1655224160000|2022-06-14 16:29:20|40324.9|40284.9|40334.9|40294.9|40334.9|40294.9|40320.9|40280.9|12
1655224170000|2022-06-14 16:29:30|40330.9|40290.9|40330.9|40290.9|40330.9|40290.9|40329.9|40289.9|3
1655224180000|2022-06-14 16:29:40|40341.9|40301.9|40340.9|40300.9|40345.9|40305.9|40340.9|40300.9|1
1655224200000|2022-06-14 16:30:00|40335.9|40295.9|40352.9|40312.9|40356.9|40316.9|40329.9|40289.9|20
1655224210000|2022-06-14 16:30:10|40351.9|40311.9|40351.9|40311.9|40352.9|40312.9|40346.9|40306.9|2
1655224220000|2022-06-14 16:30:20|40350.9|40310.9|40351.9|40311.9|40351.9|40311.9|40346.9|40306.9|0
1655224230000|2022-06-14 16:30:30|40348.9|40308.9|40348.9|40308.9|40348.9|40308.9|40348.9|40308.9|17
1655224240000|2022-06-14 16:30:40|40347.9|40307.9|40347.9|40307.9|40347.9|40307.9|40347.9|40307.9|3
1655224250000|2022-06-14 16:30:50|40351.9|40311.9|40346.9|40306.9|40351.9|40311.9|40346.9|40306.9|10
1655224260000|2022-06-14 16:31:00|||||||||6
1655224270000|2022-06-14 16:31:10|40352.9|40312.9|40351.9|40311.9|40352.9|40312.9|40347.9|40307.9|15
1655224280000|2022-06-14 16:31:20|40352.9|40312.9|40352.9|40312.9|40352.9|40312.9|40352.9|40312.9|0
1655224290000|2022-06-14 16:31:30|40348.8|40308.8|40369.8|40329.8|40369.8|40329.8|40346.9|40306.9|26
1655224300000|2022-06-14 16:31:40|40365.8|40325.8|40364.8|40324.8|40369.8|40329.8|40364.8|40324.8|0
1655224310000|2022-06-14 16:31:50|40374.8|40334.8|40390.8|40350.8|40394.8|40354.8|40374.8|40334.8|22
1655224320000|2022-06-14 16:32:00|40394.8|40354.8|40385.8|40345.8|40394.8|40354.8|40385.8|40345.8|3
1655224330000|2022-06-14 16:32:10|40384.8|40344.8|40427.8|40387.8|40431.8|40391.8|40384.8|40344.8|18
1655224340000|2022-06-14 16:32:20|40426.8|40386.8|40425.8|40385.8|40426.8|40386.8|40415.8|40375.8|6
1655224350000|2022-06-14 16:32:30|40420.8|40380.8|40428.8|40388.8|40428.8|40388.8|40420.8|40380.8|6
1655224360000|2022-06-14 16:32:40|40429.8|40389.8|40425.8|40385.8|40429.8|40389.8|40425.8|40385.8|4
1655224370000|2022-06-14 16:32:50|40424.8|40384.8|40423.8|40383.8|40424.8|40384.8|40423.8|40383.8|1
1655224380000|2022-06-14 16:33:00|40425.8|40385.8|40431.8|40391.8|40431.8|40391.8|40425.8|40385.8|9
1655224390000|2022-06-14 16:33:10|40435.8|40395.8|40440.8|40400.8|40440.8|40400.8|40435.8|40395.8|5
1655224400000|2022-06-14 16:33:20|40438.8|40398.8|40438.8|40398.8|40438.8|40398.8|40438.8|40398.8|2
1655224410000|2022-06-14 16:33:30|40440.8|40400.8|40444.8|40404.8|40444.8|40404.8|40440.8|40400.8|5
1655224420000|2022-06-14 16:33:40|40443.8|40403.8|40437.8|40397.8|40443.8|40403.8|40437.8|40397.8|5
1655224430000|2022-06-14 16:33:50|40436.8|40396.8|40431.8|40391.8|40436.8|40396.8|40423.8|40383.8|10
1655224440000|2022-06-14 16:34:00|40430.8|40390.8|40422.8|40382.8|40430.8|40390.8|40422.8|40382.8|1
1655224450000|2022-06-14 16:34:10|||||||||14
1655224460000|2022-06-14 16:34:20|40417.8|40377.8|40401.8|40361.8|40421.8|40381.8|40396.8|40356.8|11
1655224470000|2022-06-14 16:34:30|40400.8|40360.8|40391.8|40351.8|40400.8|40360.8|40391.8|40351.8|5
1655224480000|2022-06-14 16:34:40|40390.8|40350.8|40409.8|40369.8|40409.8|40369.8|40390.8|40350.8|14
1655224490000|2022-06-14 16:34:50|40405.8|40365.8|40399.8|40359.8|40405.8|40365.8|40399.8|40359.8|12
1655224500000|2022-06-14 16:35:00|40394.8|40354.8|40368.9|40328.9|40394.8|40354.8|40363.9|40323.9|6
1655224510000|2022-06-14 16:35:10|40367.9|40327.9|40363.9|40323.9|40367.9|40327.9|40362.9|40322.9|1
1655224530000|2022-06-14 16:35:30|40363.8|40323.8|40355.9|40315.9|40377.9|40337.9|40355.9|40315.9|32
1655224540000|2022-06-14 16:35:40|40351.9|40311.9|40346.9|40306.9|40351.9|40311.9|40346.9|40306.9|3
1655224560000|2022-06-14 16:36:00|40336.9|40296.9|40341.9|40301.9|40341.9|40301.9|40336.9|40296.9|18
1655224570000|2022-06-14 16:36:10|40342.9|40302.9|40341.9|40301.9|40346.9|40306.9|40341.9|40301.9|1
1655224590000|2022-06-14 16:36:30|40340.9|40300.9|40357.8|40317.8|40357.8|40317.8|40340.9|40300.9|7
1655224600000|2022-06-14 16:36:40|40361.9|40321.9|40357.8|40317.8|40361.9|40321.9|40357.8|40317.8|11
1655224610000|2022-06-14 16:36:50|40358.8|40318.8|40357.8|40317.8|40358.8|40318.8|40357.8|40317.8|1
1655224620000|2022-06-14 16:37:00|40353.8|40313.8|40362.8|40322.8|40362.8|40322.8|40352.8|40312.8|5
1655224640000|2022-06-14 16:37:20|40367.8|40327.8|40377.8|40337.8|40378.8|40338.8|40367.8|40327.8|6
1655224650000|2022-06-14 16:37:30|40378.8|40338.8|40397.8|40357.8|40398.8|40358.8|40378.8|40338.8|6
1655224660000|2022-06-14 16:37:40|40393.8|40353.8|40393.8|40353.8|40393.8|40353.8|40389.8|40349.8|0
1655224670000|2022-06-14 16:37:50|40402.8|40362.8|40400.8|40360.8|40402.8|40362.8|40400.8|40360.8|7
1655224680000|2022-06-14 16:38:00|40404.8|40364.8|40396.8|40356.8|40409.8|40369.8|40396.8|40356.8|8
1655224690000|2022-06-14 16:38:10|40400.8|40360.8|40395.8|40355.8|40400.8|40360.8|40395.8|40355.8|1
1655224700000|2022-06-14 16:38:20|40399.8|40359.8|40400.8|40360.8|40400.8|40360.8|40390.8|40350.8|2
1655224710000|2022-06-14 16:38:30|40405.8|40365.8|40401.8|40361.8|40405.8|40365.8|40401.8|40361.8|3
1655224720000|2022-06-14 16:38:40|40395.8|40355.8|40395.8|40355.8|40395.8|40355.8|40395.8|40355.8|12
1655224730000|2022-06-14 16:38:50|40389.8|40349.8|40389.8|40349.8|40390.8|40350.8|40384.8|40344.8|4
1655224740000|2022-06-14 16:39:00|40390.8|40350.8|40384.8|40344.8|40390.8|40350.8|40384.8|40344.8|2
1655224750000|2022-06-14 16:39:10|40380.8|40340.8|40379.8|40339.8|40380.8|40340.8|40379.8|40339.8|4
1655224770000|2022-06-14 16:39:30|40378.8|40338.8|40380.8|40340.8|40380.8|40340.8|40371.8|40331.8|1
1655224780000|2022-06-14 16:39:40|40379.8|40339.8|40369.8|40329.8|40379.8|40339.8|40369.8|40329.8|0
1655224790000|2022-06-14 16:39:50|40365.8|40325.8|40370.8|40330.8|40370.8|40330.8|40361.8|40321.8|12
1655224800000|2022-06-14 16:40:00|40369.8|40329.8|40365.8|40325.8|40370.8|40330.8|40365.8|40325.8|4
1655224810000|2022-06-14 16:40:10|40369.8|40329.8|40365.8|40325.8|40369.8|40329.8|40364.8|40324.8|2
1655224820000|2022-06-14 16:40:20|40373.8|40333.8|40363.8|40323.8|40373.8|40333.8|40363.8|40323.8|0
1655224830000|2022-06-14 16:40:30|40359.8|40319.8|40359.8|40319.8|40359.8|40319.8|40359.8|40319.8|10
1655224840000|2022-06-14 16:40:40|40370.8|40330.8|40389.8|40349.8|40389.8|40349.8|40370.8|40330.8|16
1655224850000|2022-06-14 16:40:50|40385.8|40345.8|40379.8|40339.8|40385.8|40345.8|40375.8|40335.8|0
1655224860000|2022-06-14 16:41:00|40375.8|40335.8|40370.8|40330.8|40375.8|40335.8|40369.8|40329.8|1
1655224870000|2022-06-14 16:41:10|40369.8|40329.8|40395.8|40355.8|40395.8|40355.8|40369.8|40329.8|6
1655224880000|2022-06-14 16:41:20|40391.8|40351.8|40395.8|40355.8|40405.8|40365.8|40391.7|40351.7|0
1655224890000|2022-06-14 16:41:30|40396.7|40356.7|40391.7|40351.7|40405.8|40365.8|40391.7|40351.7|4
1655224900000|2022-06-14 16:41:40|40395.8|40355.8|40388.7|40348.7|40397.7|40357.7|40382.7|40342.7|21
1655224910000|2022-06-14 16:41:50|40383.7|40343.7|40388.7|40348.7|40388.7|40348.7|40379.7|40339.7|2
1655224920000|2022-06-14 16:42:00|40383.7|40343.7|40383.7|40343.7|40384.7|40344.7|40378.7|40338.7|14
1655224930000|2022-06-14 16:42:10|40387.7|40347.7|40389.7|40349.7|40393.7|40353.7|40383.7|40343.7|16
1655224940000|2022-06-14 16:42:20|40388.7|40348.7|40383.7|40343.7|40388.7|40348.7|40383.7|40343.7|13
1655224950000|2022-06-14 16:42:30|40384.7|40344.7|40383.7|40343.7|40384.7|40344.7|40379.7|40339.7|0
1655224960000|2022-06-14 16:42:40|40397.7|40357.7|40400.7|40360.7|40401.7|40361.7|40397.7|40357.7|53
1655224970000|2022-06-14 16:42:50|40399.8|40359.8|40362.7|40322.7|40400.7|40360.7|40362.7|40322.7|3
1655224980000|2022-06-14 16:43:00|40361.7|40321.7|40345.7|40305.7|40361.7|40321.7|40341.7|40301.7|30
1655224990000|2022-06-14 16:43:10|40344.8|40304.8|40349.8|40309.8|40350.7|40310.7|40344.8|40304.8|1
1655225000000|2022-06-14 16:43:20|40350.7|40310.7|40345.7|40305.7|40350.7|40310.7|40345.7|40305.7|3
1655225010000|2022-06-14 16:43:30|40339.7|40299.7|40351.7|40311.7|40351.7|40311.7|40339.7|40299.7|14
1655225020000|2022-06-14 16:43:40|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|0
1655225030000|2022-06-14 16:43:50|40337.7|40297.7|40341.7|40301.7|40341.7|40301.7|40337.7|40297.7|0
1655225040000|2022-06-14 16:44:00|40342.7|40302.7|40342.7|40302.7|40342.7|40302.7|40342.7|40302.7|0
1655225050000|2022-06-14 16:44:10|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|40337.7|40297.7|10
1655225070000|2022-06-14 16:44:30|40342.7|40302.7|40352.7|40312.7|40352.7|40312.7|40342.7|40302.7|3
1655225080000|2022-06-14 16:44:40|40357.7|40317.7|40357.7|40317.7|40361.7|40321.7|40352.7|40312.7|4
1655225090000|2022-06-14 16:44:50|40352.7|40312.7|40351.7|40311.7|40352.7|40312.7|40347.7|40307.7|3
1655225100000|2022-06-14 16:45:00|40347.7|40307.7|40347.7|40307.7|40352.7|40312.7|40347.7|40307.7|20
1655225110000|2022-06-14 16:45:10|40342.7|40302.7|40342.7|40302.7|40342.7|40302.7|40342.7|40302.7|0
1655225130000|2022-06-14 16:45:30|40341.7|40301.7|40342.7|40302.7|40342.7|40302.7|40337.7|40297.7|1
1655225140000|2022-06-14 16:45:40|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|1
1655225150000|2022-06-14 16:45:50|40332.7|40292.7|40331.7|40291.7|40332.7|40292.7|40326.7|40286.7|11
1655225160000|2022-06-14 16:46:00|40330.7|40290.7|40321.7|40281.7|40331.7|40291.7|40320.7|40280.7|26
1655225170000|2022-06-14 16:46:10|40312.7|40272.7|40312.7|40272.7|40321.7|40281.7|40312.7|40272.7|1
1655225180000|2022-06-14 16:46:20|40316.7|40276.7|40331.7|40291.7|40331.7|40291.7|40316.7|40276.7|3
1655225190000|2022-06-14 16:46:30|40326.7|40286.7|40341.7|40301.7|40341.7|40301.7|40322.7|40282.7|2
1655225200000|2022-06-14 16:46:40|40342.7|40302.7|40341.7|40301.7|40342.7|40302.7|40337.7|40297.7|1
1655225210000|2022-06-14 16:46:50|40337.7|40297.7|40346.7|40306.7|40346.7|40306.7|40332.7|40292.7|0
1655225220000|2022-06-14 16:47:00|40351.7|40311.7|40361.7|40321.7|40361.7|40321.7|40351.7|40311.7|10
1655225230000|2022-06-14 16:47:10|||||||||1
1655225240000|2022-06-14 16:47:20|40366.7|40326.7|40366.7|40326.7|40366.7|40326.7|40366.7|40326.7|1
1655225250000|2022-06-14 16:47:30|40362.7|40322.7|40361.7|40321.7|40366.7|40326.7|40361.7|40321.7|2
1655225260000|2022-06-14 16:47:40|40362.7|40322.7|40361.7|40321.7|40362.7|40322.7|40361.7|40321.7|0
1655225270000|2022-06-14 16:47:50|40357.7|40317.7|40341.7|40301.7|40357.7|40317.7|40341.7|40301.7|5
1655225280000|2022-06-14 16:48:00|40342.7|40302.7|40351.7|40311.7|40351.7|40311.7|40338.7|40298.7|9
1655225290000|2022-06-14 16:48:10|||||||||1
1655225300000|2022-06-14 16:48:20|40355.7|40315.7|40357.7|40317.7|40376.7|40336.7|40355.7|40315.7|2
1655225310000|2022-06-14 16:48:30|40353.6|40313.6|40353.6|40313.6|40357.7|40317.7|40353.6|40313.6|0
1655225320000|2022-06-14 16:48:40|40352.7|40312.7|40357.7|40317.7|40361.7|40321.7|40352.7|40312.7|0
1655225330000|2022-06-14 16:48:50|40363.6|40323.6|40363.6|40323.6|40363.6|40323.6|40363.6|40323.6|0
1655225340000|2022-06-14 16:49:00|40362.7|40322.7|40382.6|40342.6|40382.6|40342.6|40362.7|40322.7|7
1655225350000|2022-06-14 16:49:10|40381.7|40341.7|40371.7|40331.7|40382.6|40342.6|40371.7|40331.7|6
1655225360000|2022-06-14 16:49:20|40367.6|40327.6|40367.6|40327.6|40367.6|40327.6|40367.6|40327.6|1
1655225370000|2022-06-14 16:49:30|40362.6|40322.6|40351.7|40311.7|40362.6|40322.6|40351.7|40311.7|1
1655225380000|2022-06-14 16:49:40|40352.6|40312.6|40351.7|40311.7|40352.6|40312.6|40351.7|40311.7|2
1655225390000|2022-06-14 16:49:50|40347.6|40307.6|40357.6|40317.6|40363.6|40323.6|40347.6|40307.6|2
1655225400000|2022-06-14 16:50:00|40353.6|40313.6|40363.6|40323.6|40363.6|40323.6|40349.6|40309.6|1
1655225410000|2022-06-14 16:50:10|40353.6|40313.6|40353.6|40313.6|40353.6|40313.6|40353.6|40313.6|2
1655225430000|2022-06-14 16:50:30|40354.6|40314.6|40353.6|40313.6|40354.6|40314.6|40353.6|40313.6|1
1655225450000|2022-06-14 16:50:50|40343.6|40303.6|40343.6|40303.6|40343.6|40303.6|40343.6|40303.6|0
1655225460000|2022-06-14 16:51:00|40333.6|40293.6|40333.6|40293.6|40338.6|40298.6|40332.6|40292.6|4
1655225470000|2022-06-14 16:51:10|40332.6|40292.6|40333.6|40293.6|40333.6|40293.6|40332.6|40292.6|2
1655225480000|2022-06-14 16:51:20|||||||||1
1655225500000|2022-06-14 16:51:40|40334.6|40294.6|40333.6|40293.6|40334.6|40294.6|40333.6|40293.6|12
1655225510000|2022-06-14 16:51:50|||||||||6
1655225520000|2022-06-14 16:52:00|40332.6|40292.6|40334.6|40294.6|40334.6|40294.6|40332.6|40292.6|0
1655225530000|2022-06-14 16:52:10|40333.6|40293.6|40333.6|40293.6|40333.6|40293.6|40333.6|40293.6|8
1655225540000|2022-06-14 16:52:20|40334.6|40294.6|40334.6|40294.6|40334.6|40294.6|40333.6|40293.6|4
1655225550000|2022-06-14 16:52:30|40333.6|40293.6|40338.6|40298.6|40338.6|40298.6|40333.6|40293.6|1
1655225560000|2022-06-14 16:52:40|40333.6|40293.6|40343.6|40303.6|40344.6|40304.6|40333.6|40293.6|15
1655225570000|2022-06-14 16:52:50|40342.6|40302.6|40343.6|40303.6|40343.6|40303.6|40334.6|40294.6|0
1655225580000|2022-06-14 16:53:00|||||||||1
1655225590000|2022-06-14 16:53:10|40361.6|40321.6|40355.6|40315.6|40365.6|40325.6|40355.6|40315.6|17
1655225600000|2022-06-14 16:53:20|40371.6|40331.6|40371.6|40331.6|40371.6|40331.6|40367.5|40327.5|11
1655225610000|2022-06-14 16:53:30|40367.5|40327.5|40375.6|40335.6|40375.6|40335.6|40367.5|40327.5|11
1655225620000|2022-06-14 16:53:40|40371.6|40331.6|40376.6|40336.6|40376.6|40336.6|40371.6|40331.6|1
1655225630000|2022-06-14 16:53:50|40376.5|40336.5|40377.5|40337.5|40385.6|40345.6|40376.5|40336.5|11
1655225640000|2022-06-14 16:54:00|40376.5|40336.5|40370.6|40330.6|40376.5|40336.5|40370.6|40330.6|2
1655225650000|2022-06-14 16:54:10|40366.5|40326.5|40366.5|40326.5|40370.6|40330.6|40365.6|40325.6|4
1655225660000|2022-06-14 16:54:20|40365.6|40325.6|40365.6|40325.6|40365.6|40325.6|40365.6|40325.6|2
1655225670000|2022-06-14 16:54:30|40364.6|40324.6|40355.6|40315.6|40364.6|40324.6|40355.6|40315.6|1
1655225680000|2022-06-14 16:54:40|40355.5|40315.5|40355.5|40315.5|40355.5|40315.5|40355.5|40315.5|2
1655225690000|2022-06-14 16:54:50|40356.5|40316.5|40345.5|40305.5|40356.5|40316.5|40345.5|40305.5|3
1655225700000|2022-06-14 16:55:00|40354.6|40314.6|40358.6|40318.6|40359.6|40319.6|40350.5|40310.5|8
1655225710000|2022-06-14 16:55:10|40373.6|40333.6|40363.6|40323.6|40373.6|40333.6|40363.6|40323.6|7
1655225720000|2022-06-14 16:55:20|||||||||10
1655225740000|2022-06-14 16:55:40|40359.5|40319.5|40358.6|40318.6|40359.5|40319.5|40358.6|40318.6|0
1655225750000|2022-06-14 16:55:50|40361.6|40321.6|40361.6|40321.6|40361.6|40321.6|40361.6|40321.6|1
1655225760000|2022-06-14 16:56:00|40366.6|40326.6|40361.6|40321.6|40366.6|40326.6|40360.6|40320.6|4
1655225770000|2022-06-14 16:56:10|40362.6|40322.6|40361.6|40321.6|40362.6|40322.6|40357.6|40317.6|2
1655225780000|2022-06-14 16:56:20|||||||||1
1655225800000|2022-06-14 16:56:40|40371.6|40331.6|40373.5|40333.5|40376.6|40336.6|40366.6|40326.6|5
1655225810000|2022-06-14 16:56:50|40377.6|40337.6|40363.5|40323.5|40377.6|40337.6|40358.5|40318.5|0
1655225820000|2022-06-14 16:57:00|40358.5|40318.5|40348.5|40308.5|40358.5|40318.5|40343.5|40303.5|2
1655225830000|2022-06-14 16:57:10|40344.5|40304.5|40334.5|40294.5|40348.5|40308.5|40334.5|40294.5|4
1655225840000|2022-06-14 16:57:20|40339.5|40299.5|40335.5|40295.5|40339.5|40299.5|40334.5|40294.5|14
1655225850000|2022-06-14 16:57:30|||||||||1
1655225860000|2022-06-14 16:57:40|40334.5|40294.5|40333.5|40293.5|40334.5|40294.5|40324.5|40284.5|3
1655225870000|2022-06-14 16:57:50|40334.5|40294.5|40324.5|40284.5|40334.5|40294.5|40324.5|40284.5|0
1655225880000|2022-06-14 16:58:00|40333.5|40293.5|40329.5|40289.5|40333.5|40293.5|40329.5|40289.5|2
1655225890000|2022-06-14 16:58:10|40325.5|40285.5|40325.5|40285.5|40330.5|40290.5|40324.5|40284.5|3
1655225900000|2022-06-14 16:58:20|40324.5|40284.5|40326.5|40286.5|40329.5|40289.5|40324.5|40284.5|6
1655225910000|2022-06-14 16:58:30|40325.5|40285.5|40352.5|40312.5|40356.5|40316.5|40320.5|40280.5|14
1655225920000|2022-06-14 16:58:40|40351.5|40311.5|40347.5|40307.5|40352.5|40312.5|40347.5|40307.5|1
1655225930000|2022-06-14 16:58:50|40337.5|40297.5|40337.5|40297.5|40337.5|40297.5|40336.5|40296.5|2
1655225940000|2022-06-14 16:59:00|40338.5|40298.5|40335.5|40295.5|40352.5|40312.5|40326.5|40286.5|8
1655225950000|2022-06-14 16:59:10|40327.5|40287.5|40335.5|40295.5|40336.5|40296.5|40326.5|40286.5|11
1655225960000|2022-06-14 16:59:20|40336.5|40296.5|40326.5|40286.5|40336.5|40296.5|40325.5|40285.5|0
1655225970000|2022-06-14 16:59:30|40325.5|40285.5|40326.5|40286.5|40327.5|40287.5|40325.5|40285.5|1
1655225990000|2022-06-14 16:59:50|40325.5|40285.5|40327.5|40287.5|40331.5|40291.5|40325.5|40285.5|2
1655226000000|2022-06-14 17:00:00|40335.5|40295.5|40335.5|40295.5|40339.5|40299.5|40331.5|40291.5|3
1655226010000|2022-06-14 17:00:10|40340.5|40300.5|40345.5|40305.5|40345.5|40305.5|40340.5|40300.5|5
1655226020000|2022-06-14 17:00:20|40341.5|40301.5|40346.5|40306.5|40346.5|40306.5|40341.5|40301.5|0
1655226030000|2022-06-14 17:00:30|40345.5|40305.5|40355.5|40315.5|40356.5|40316.5|40345.5|40305.5|2
1655226040000|2022-06-14 17:00:40|40351.5|40311.5|40351.5|40311.5|40355.5|40315.5|40347.5|40307.5|0
1655226050000|2022-06-14 17:00:50|40378.5|40338.5|40383.5|40343.5|40384.5|40344.5|40378.5|40338.5|18
1655226060000|2022-06-14 17:01:00|40384.5|40344.5|40403.5|40363.5|40404.5|40364.5|40384.5|40344.5|15
1655226070000|2022-06-14 17:01:10|40392.5|40352.5|40387.5|40347.5|40392.5|40352.5|40387.5|40347.5|5
1655226080000|2022-06-14 17:01:20|40382.5|40342.5|40371.5|40331.5|40382.5|40342.5|40371.5|40331.5|2
1655226090000|2022-06-14 17:01:30|40367.5|40327.5|40377.5|40337.5|40382.5|40342.5|40367.5|40327.5|3
1655226110000|2022-06-14 17:01:50|40373.5|40333.5|40370.5|40330.5|40373.5|40333.5|40366.5|40326.5|1
1655226120000|2022-06-14 17:02:00|40365.5|40325.5|40370.5|40330.5|40370.5|40330.5|40365.5|40325.5|5
1655226130000|2022-06-14 17:02:10|40385.5|40345.5|40370.5|40330.5|40385.5|40345.5|40370.5|40330.5|6
1655226140000|2022-06-14 17:02:20|40369.5|40329.5|40346.5|40306.5|40369.5|40329.5|40345.5|40305.5|3
1655226150000|2022-06-14 17:02:30|40345.5|40305.5|40333.5|40293.5|40346.5|40306.5|40333.5|40293.5|1
1655226160000|2022-06-14 17:02:40|40336.5|40296.5|40337.5|40297.5|40337.5|40297.5|40333.5|40293.5|2
1655226170000|2022-06-14 17:02:50|40338.5|40298.5|40351.5|40311.5|40351.5|40311.5|40337.5|40297.5|13
1655226180000|2022-06-14 17:03:00|40350.5|40310.5|40341.5|40301.5|40351.5|40311.5|40341.5|40301.5|3
1655226190000|2022-06-14 17:03:10|40345.5|40305.5|40341.5|40301.5|40351.5|40311.5|40341.5|40301.5|3
1655226200000|2022-06-14 17:03:20|40345.5|40305.5|40341.5|40301.5|40345.5|40305.5|40341.5|40301.5|0
1655226210000|2022-06-14 17:03:30|40335.5|40295.5|40329.5|40289.5|40335.5|40295.5|40329.5|40289.5|6
1655226220000|2022-06-14 17:03:40|40335.5|40295.5|40335.5|40295.5|40335.5|40295.5|40335.5|40295.5|0
1655226230000|2022-06-14 17:03:50|40331.5|40291.5|40329.5|40289.5|40331.5|40291.5|40329.5|40289.5|9
1655226240000|2022-06-14 17:04:00|40330.5|40290.5|40329.5|40289.5|40330.5|40290.5|40329.5|40289.5|3
1655226250000|2022-06-14 17:04:10|||||||||3
1655226260000|2022-06-14 17:04:20|40320.5|40280.5|40329.5|40289.5|40329.5|40289.5|40320.5|40280.5|0
1655226270000|2022-06-14 17:04:30|40324.5|40284.5|40329.5|40289.5|40329.5|40289.5|40320.5|40280.5|0
1655226280000|2022-06-14 17:04:40|40330.5|40290.5|40355.5|40315.5|40355.5|40315.5|40326.5|40286.5|7
1655226290000|2022-06-14 17:04:50|40351.5|40311.5|40351.5|40311.5|40361.5|40321.5|40345.5|40305.5|6
1655226300000|2022-06-14 17:05:00|40352.5|40312.5|40347.5|40307.5|40352.5|40312.5|40347.5|40307.5|2
1655226310000|2022-06-14 17:05:10|40343.5|40303.5|40347.5|40307.5|40347.5|40307.5|40343.5|40303.5|0
1655226330000|2022-06-14 17:05:30|40343.4|40303.4|40343.4|40303.4|40348.4|40308.4|40343.4|40303.4|0
1655226340000|2022-06-14 17:05:40|40379.5|40339.5|40371.5|40331.5|40381.5|40341.5|40362.5|40322.5|7
1655226350000|2022-06-14 17:05:50|40372.5|40332.5|40366.5|40326.5|40372.5|40332.5|40366.5|40326.5|0
1655226360000|2022-06-14 17:06:00|40372.5|40332.5|40373.4|40333.4|40377.5|40337.5|40372.5|40332.5|3
1655226370000|2022-06-14 17:06:10|40371.5|40331.5|40367.5|40327.5|40371.5|40331.5|40362.5|40322.5|5
1655226380000|2022-06-14 17:06:20|40362.5|40322.5|40363.4|40323.4|40363.4|40323.4|40362.5|40322.5|0
1655226390000|2022-06-14 17:06:30|40362.4|40322.4|40367.4|40327.4|40371.5|40331.5|40362.4|40322.4|1
1655226400000|2022-06-14 17:06:40|40363.4|40323.4|40362.4|40322.4|40367.4|40327.4|40362.4|40322.4|16
1655226410000|2022-06-14 17:06:50|40363.4|40323.4|40363.4|40323.4|40363.4|40323.4|40362.4|40322.4|3
1655226420000|2022-06-14 17:07:00|40362.4|40322.4|40373.4|40333.4|40373.4|40333.4|40362.4|40322.4|1
1655226440000|2022-06-14 17:07:20|40377.4|40337.4|40366.5|40326.5|40377.4|40337.4|40363.4|40323.4|2
1655226460000|2022-06-14 17:07:40|40366.4|40326.4|40372.4|40332.4|40372.4|40332.4|40366.4|40326.4|7
1655226470000|2022-06-14 17:07:50|40381.4|40341.4|40380.5|40340.5|40381.4|40341.4|40380.5|40340.5|3
1655226480000|2022-06-14 17:08:00|40376.4|40336.4|40382.4|40342.4|40382.4|40342.4|40376.4|40336.4|2
1655226490000|2022-06-14 17:08:10|40386.4|40346.4|40405.5|40365.5|40410.5|40370.5|40386.4|40346.4|4
1655226500000|2022-06-14 17:08:20|40401.4|40361.4|40391.4|40351.4|40405.5|40365.5|40391.4|40351.4|3
1655226510000|2022-06-14 17:08:30|40395.5|40355.5|40395.5|40355.5|40395.5|40355.5|40394.5|40354.5|2
1655226520000|2022-06-14 17:08:40|40390.5|40350.5|40385.5|40345.5|40390.5|40350.5|40385.5|40345.5|1
1655226530000|2022-06-14 17:08:50|40381.4|40341.4|40371.4|40331.4|40385.4|40345.4|40371.4|40331.4|1
1655226540000|2022-06-14 17:09:00|40379.5|40339.5|40381.4|40341.4|40391.4|40351.4|40379.5|40339.5|17
1655226550000|2022-06-14 17:09:10|40386.4|40346.4|40381.4|40341.4|40387.4|40347.4|40377.4|40337.4|0
1655226560000|2022-06-14 17:09:20|40371.4|40331.4|40361.4|40321.4|40375.4|40335.4|40361.4|40321.4|3
1655226570000|2022-06-14 17:09:30|||||||||1
1655226580000|2022-06-14 17:09:40|40362.4|40322.4|40362.4|40322.4|40363.4|40323.4|40362.4|40322.4|0
1655226590000|2022-06-14 17:09:50|40358.4|40318.4|40353.4|40313.4|40358.4|40318.4|40352.4|40312.4|2
1655226600000|2022-06-14 17:10:00|40357.4|40317.4|40350.4|40310.4|40357.4|40317.4|40350.4|40310.4|0
1655226610000|2022-06-14 17:10:10|40346.4|40306.4|40355.4|40315.4|40355.4|40315.4|40346.4|40306.4|5
1655226620000|2022-06-14 17:10:20|40356.4|40316.4|40361.4|40321.4|40361.4|40321.4|40352.4|40312.4|3
1655226630000|2022-06-14 17:10:30|40362.4|40322.4|40363.4|40323.4|40371.4|40331.4|40361.4|40321.4|1
1655226640000|2022-06-14 17:10:40|40373.4|40333.4|40349.4|40309.4|40375.4|40335.4|40349.4|40309.4|6
1655226650000|2022-06-14 17:10:50|40348.5|40308.5|40359.4|40319.4|40364.4|40324.4|40348.5|40308.5|12
1655226660000|2022-06-14 17:11:00|40360.4|40320.4|40358.4|40318.4|40360.4|40320.4|40358.4|40318.4|4
1655226670000|2022-06-14 17:11:10|40353.4|40313.4|40353.4|40313.4|40353.4|40313.4|40353.4|40313.4|0
1655226690000|2022-06-14 17:11:30|40349.4|40309.4|40359.4|40319.4|40364.4|40324.4|40349.4|40309.4|7
1655226700000|2022-06-14 17:11:40|40365.4|40325.4|40375.4|40335.4|40379.4|40339.4|40365.4|40325.4|5
1655226710000|2022-06-14 17:11:50|40379.4|40339.4|40379.4|40339.4|40379.4|40339.4|40365.4|40325.4|0
1655226720000|2022-06-14 17:12:00|40368.4|40328.4|40359.4|40319.4|40368.4|40328.4|40357.4|40317.4|1
1655226730000|2022-06-14 17:12:10|40363.4|40323.4|40363.4|40323.4|40368.4|40328.4|40359.4|40319.4|0
1655226740000|2022-06-14 17:12:20|40359.4|40319.4|40337.4|40297.4|40363.4|40323.4|40337.4|40297.4|5
1655226750000|2022-06-14 17:12:30|40327.4|40287.4|40327.4|40287.4|40332.4|40292.4|40327.4|40287.4|4
1655226770000|2022-06-14 17:12:50|40318.4|40278.4|40307.4|40267.4|40323.4|40283.4|40306.5|40266.5|21
1655226780000|2022-06-14 17:13:00|40311.5|40271.5|40315.5|40275.5|40315.5|40275.5|40306.5|40266.5|4
1655226790000|2022-06-14 17:13:10|40316.5|40276.5|40320.5|40280.5|40320.5|40280.5|40315.5|40275.5|3
1655226800000|2022-06-14 17:13:20|40316.4|40276.4|40328.4|40288.4|40331.4|40291.4|40316.4|40276.4|1
1655226810000|2022-06-14 17:13:30|40332.4|40292.4|40326.4|40286.4|40332.4|40292.4|40326.4|40286.4|4
1655226820000|2022-06-14 17:13:40|40321.4|40281.4|40323.5|40283.5|40329.5|40289.5|40321.4|40281.4|31
1655226830000|2022-06-14 17:13:50|40324.5|40284.5|40323.5|40283.5|40324.5|40284.5|40323.5|40283.5|4
1655226840000|2022-06-14 17:14:00|40314.5|40274.5|40323.5|40283.5|40323.5|40283.5|40314.5|40274.5|4
1655226850000|2022-06-14 17:14:10|40315.5|40275.5|40314.5|40274.5|40315.5|40275.5|40314.5|40274.5|1
1655226860000|2022-06-14 17:14:20|40305.4|40265.4|40305.4|40265.4|40305.4|40265.4|40305.4|40265.4|1
1655226870000|2022-06-14 17:14:30|40309.5|40269.5|40304.5|40264.5|40309.5|40269.5|40303.5|40263.5|0
1655226880000|2022-06-14 17:14:40|40308.5|40268.5|40303.5|40263.5|40308.5|40268.5|40303.5|40263.5|2
1655226890000|2022-06-14 17:14:50|40302.5|40262.5|40301.5|40261.5|40304.5|40264.5|40297.5|40257.5|5
1655226900000|2022-06-14 17:15:00|40302.5|40262.5|40298.5|40258.5|40302.5|40262.5|40298.5|40258.5|5
1655226910000|2022-06-14 17:15:10|40302.5|40262.5|40302.5|40262.5|40302.5|40262.5|40302.5|40262.5|0
1655226920000|2022-06-14 17:15:20|||||||||1
1655226930000|2022-06-14 17:15:30|40298.5|40258.5|40298.5|40258.5|40298.5|40258.5|40298.5|40258.5|0
1655226940000|2022-06-14 17:15:40|40302.5|40262.5|40322.5|40282.5|40326.5|40286.5|40301.5|40261.5|11
1655226950000|2022-06-14 17:15:50|40326.5|40286.5|40322.5|40282.5|40326.5|40286.5|40322.5|40282.5|2
1655226960000|2022-06-14 17:16:00|40326.5|40286.5|40321.5|40281.5|40326.5|40286.5|40317.5|40277.5|4
1655226970000|2022-06-14 17:16:10|40326.5|40286.5|40316.5|40276.5|40351.5|40311.5|40316.5|40276.5|11
1655226980000|2022-06-14 17:16:20|40311.5|40271.5|40311.5|40271.5|40311.5|40271.5|40306.5|40266.5|5
1655226990000|2022-06-14 17:16:30|40310.5|40270.5|40306.5|40266.5|40311.5|40271.5|40306.5|40266.5|4
1655227000000|2022-06-14 17:16:40|40305.5|40265.5|40311.5|40271.5|40311.5|40271.5|40296.5|40256.5|9
1655227010000|2022-06-14 17:16:50|40306.5|40266.5|40311.5|40271.5|40311.5|40271.5|40306.5|40266.5|3
1655227020000|2022-06-14 17:17:00|40305.5|40265.5|40305.5|40265.5|40305.5|40265.5|40305.5|40265.5|11
1655227030000|2022-06-14 17:17:10|40301.5|40261.5|40300.5|40260.5|40301.5|40261.5|40296.5|40256.5|5
1655227040000|2022-06-14 17:17:20|40301.5|40261.5|40300.5|40260.5|40301.5|40261.5|40300.5|40260.5|0
1655227050000|2022-06-14 17:17:30|40294.5|40254.5|40294.5|40254.5|40294.5|40254.5|40294.5|40254.5|1
1655227070000|2022-06-14 17:17:50|40299.5|40259.5|40299.5|40259.5|40304.5|40264.5|40299.5|40259.5|3
1655227080000|2022-06-14 17:18:00|40300.5|40260.5|40300.5|40260.5|40300.5|40260.5|40300.5|40260.5|4
1655227090000|2022-06-14 17:18:10|40305.5|40265.5|40300.5|40260.5|40305.5|40265.5|40300.5|40260.5|4
1655227100000|2022-06-14 17:18:20|40301.5|40261.5|40294.5|40254.5|40301.5|40261.5|40294.5|40254.5|4
1655227110000|2022-06-14 17:18:30|||||||||2
1655227130000|2022-06-14 17:18:50|40296.5|40256.5|40292.4|40252.4|40296.5|40256.5|40292.4|40252.4|4
1655227150000|2022-06-14 17:19:10|40293.4|40253.4|40292.4|40252.4|40293.4|40253.4|40292.4|40252.4|7
1655227160000|2022-06-14 17:19:20|40287.4|40247.4|40292.4|40252.4|40297.4|40257.4|40287.4|40247.4|4
1655227170000|2022-06-14 17:19:30|40293.4|40253.4|40302.4|40262.4|40302.4|40262.4|40293.4|40253.4|2
1655227180000|2022-06-14 17:19:40|40313.4|40273.4|40313.4|40273.4|40313.4|40273.4|40313.4|40273.4|2
1655227190000|2022-06-14 17:19:50|40312.4|40272.4|40304.4|40264.4|40312.4|40272.4|40304.4|40264.4|2
1655227200000|2022-06-14 17:20:00|40300.4|40260.4|40303.4|40263.4|40303.4|40263.4|40300.4|40260.4|7
1655227230000|2022-06-14 17:20:30|40304.4|40264.4|40304.4|40264.4|40304.4|40264.4|40304.4|40264.4|4
1655227240000|2022-06-14 17:20:40|40299.4|40259.4|40294.4|40254.4|40299.4|40259.4|40294.4|40254.4|2
1655227250000|2022-06-14 17:20:50|40298.4|40258.4|40294.4|40254.4|40298.4|40258.4|40294.4|40254.4|1
1655227270000|2022-06-14 17:21:10|40298.4|40258.4|40300.4|40260.4|40300.4|40260.4|40298.4|40258.4|2
1655227280000|2022-06-14 17:21:20|||||||||2
1655227290000|2022-06-14 17:21:30|||||||||1
1655227300000|2022-06-14 17:21:40|||||||||1
1655227310000|2022-06-14 17:21:50|40299.4|40259.4|40295.4|40255.4|40299.4|40259.4|40295.4|40255.4|8
1655227320000|2022-06-14 17:22:00|40299.4|40259.4|40295.4|40255.4|40299.4|40259.4|40295.4|40255.4|0
1655227330000|2022-06-14 17:22:10|40299.4|40259.4|40299.4|40259.4|40299.4|40259.4|40294.4|40254.4|0
1655227340000|2022-06-14 17:22:20|||||||||5
1655227350000|2022-06-14 17:22:30|||||||||1
1655227360000|2022-06-14 17:22:40|40300.4|40260.4|40314.4|40274.4|40320.4|40280.4|40300.4|40260.4|12
1655227370000|2022-06-14 17:22:50|40315.4|40275.4|40326.3|40286.3|40336.3|40296.3|40314.4|40274.4|7
1655227380000|2022-06-14 17:23:00|40320.4|40280.4|40332.3|40292.3|40340.4|40300.4|40320.4|40280.4|12
1655227390000|2022-06-14 17:23:10|40336.3|40296.3|40336.3|40296.3|40336.3|40296.3|40336.3|40296.3|0
1655227400000|2022-06-14 17:23:20|40356.3|40316.3|40348.3|40308.3|40356.3|40316.3|40342.3|40302.3|16
1655227410000|2022-06-14 17:23:30|40347.3|40307.3|40338.3|40298.3|40347.3|40307.3|40338.3|40298.3|2
1655227420000|2022-06-14 17:23:40|40342.3|40302.3|40348.3|40308.3|40348.3|40308.3|40338.3|40298.3|10
1655227430000|2022-06-14 17:23:50|40338.3|40298.3|40337.3|40297.3|40338.3|40298.3|40333.3|40293.3|4
1655227440000|2022-06-14 17:24:00|40338.3|40298.3|40328.3|40288.3|40342.3|40302.3|40328.3|40288.3|10
1655227450000|2022-06-14 17:24:10|40322.3|40282.3|40322.3|40282.3|40323.3|40283.3|40322.3|40282.3|7
1655227460000|2022-06-14 17:24:20|40314.3|40274.3|40322.3|40282.3|40322.3|40282.3|40314.3|40274.3|4
1655227470000|2022-06-14 17:24:30|40323.3|40283.3|40322.3|40282.3|40323.3|40283.3|40322.3|40282.3|3
1655227480000|2022-06-14 17:24:40|40327.3|40287.3|40323.3|40283.3|40327.3|40287.3|40323.3|40283.3|3
1655227490000|2022-06-14 17:24:50|40324.3|40284.3|40323.3|40283.3|40332.3|40292.3|40322.3|40282.3|0
1655227500000|2022-06-14 17:25:00|40322.3|40282.3|40322.3|40282.3|40322.3|40282.3|40322.3|40282.3|0
1655227520000|2022-06-14 17:25:20|40318.3|40278.3|40318.3|40278.3|40318.3|40278.3|40318.3|40278.3|0
1655227530000|2022-06-14 17:25:30|40313.3|40273.3|40324.3|40284.3|40328.3|40288.3|40313.3|40273.3|3
1655227540000|2022-06-14 17:25:40|40320.3|40280.3|40336.2|40296.2|40336.2|40296.2|40320.3|40280.3|13
1655227550000|2022-06-14 17:25:50|40332.2|40292.2|40331.2|40291.2|40336.2|40296.2|40331.2|40291.2|3
1655227560000|2022-06-14 17:26:00|40332.2|40292.2|40331.2|40291.2|40332.2|40292.2|40330.3|40290.3|3
1655227570000|2022-06-14 17:26:10|40330.3|40290.3|40330.3|40290.3|40331.2|40291.2|40330.3|40290.3|0
1655227580000|2022-06-14 17:26:20|40331.2|40291.2|40341.2|40301.2|40346.2|40306.2|40331.2|40291.2|7
1655227590000|2022-06-14 17:26:30|40336.2|40296.2|40336.2|40296.2|40336.2|40296.2|40332.2|40292.2|1
1655227600000|2022-06-14 17:26:40|||||||||2
1655227610000|2022-06-14 17:26:50|40335.2|40295.2|40331.2|40291.2|40335.2|40295.2|40331.2|40291.2|1
1655227620000|2022-06-14 17:27:00|40330.2|40290.2|40326.2|40286.2|40330.2|40290.2|40326.2|40286.2|0
1655227630000|2022-06-14 17:27:10|40330.2|40290.2|40337.2|40297.2|40337.2|40297.2|40325.2|40285.2|8
1655227650000|2022-06-14 17:27:30|40338.2|40298.2|40342.2|40302.2|40347.2|40307.2|40338.2|40298.2|13
1655227670000|2022-06-14 17:27:50|40343.2|40303.2|40342.2|40302.2|40343.2|40303.2|40342.2|40302.2|1
1655227700000|2022-06-14 17:28:20|40338.2|40298.2|40337.2|40297.2|40338.2|40298.2|40337.2|40297.2|2
1655227710000|2022-06-14 17:28:30|40338.2|40298.2|40352.2|40312.2|40352.2|40312.2|40338.2|40298.2|10
1655227720000|2022-06-14 17:28:40|40344.2|40304.2|40351.2|40311.2|40351.2|40311.2|40342.2|40302.2|18
1655227730000|2022-06-14 17:28:50|40352.2|40312.2|40352.2|40312.2|40352.2|40312.2|40352.2|40312.2|0
1655227740000|2022-06-14 17:29:00|40347.2|40307.2|40365.2|40325.2|40370.2|40330.2|40347.2|40307.2|8
1655227750000|2022-06-14 17:29:10|40361.2|40321.2|40381.2|40341.2|40382.2|40342.2|40361.2|40321.2|6
1655227760000|2022-06-14 17:29:20|40372.2|40332.2|40374.2|40334.2|40377.2|40337.2|40366.2|40326.2|14
1655227770000|2022-06-14 17:29:30|40386.2|40346.2|40382.2|40342.2|40386.2|40346.2|40381.2|40341.2|1
1655227790000|2022-06-14 17:29:50|40383.2|40343.2|40383.2|40343.2|40383.2|40343.2|40383.2|40343.2|1
1655227800000|2022-06-14 17:30:00|40387.2|40347.2|40383.2|40343.2|40396.2|40356.2|40383.2|40343.2|2
1655227810000|2022-06-14 17:30:10|40387.2|40347.2|40386.2|40346.2|40393.2|40353.2|40383.2|40343.2|15
1655227820000|2022-06-14 17:30:20|40382.2|40342.2|40391.2|40351.2|40392.2|40352.2|40382.2|40342.2|1
1655227830000|2022-06-14 17:30:30|40392.2|40352.2|40387.2|40347.2|40392.2|40352.2|40387.2|40347.2|0
1655227840000|2022-06-14 17:30:40|40388.2|40348.2|40391.2|40351.2|40391.2|40351.2|40387.2|40347.2|1
1655227850000|2022-06-14 17:30:50|40392.2|40352.2|40391.2|40351.2|40392.2|40352.2|40391.2|40351.2|3
1655227860000|2022-06-14 17:31:00|40392.2|40352.2|40393.2|40353.2|40398.2|40358.2|40392.2|40352.2|17
1655227870000|2022-06-14 17:31:10|40392.2|40352.2|40398.2|40358.2|40398.2|40358.2|40392.2|40352.2|3
1655227880000|2022-06-14 17:31:20|40408.2|40368.2|40408.2|40368.2|40412.2|40372.2|40403.2|40363.2|20
1655227890000|2022-06-14 17:31:30|40408.1|40368.1|40424.1|40384.1|40424.1|40384.1|40408.1|40368.1|22
1655227900000|2022-06-14 17:31:40|40402.2|40362.2|40391.2|40351.2|40402.2|40362.2|40391.2|40351.2|14
1655227910000|2022-06-14 17:31:50|40392.2|40352.2|40382.2|40342.2|40396.2|40356.2|40381.2|40341.2|3
1655227920000|2022-06-14 17:32:00|40381.2|40341.2|40381.2|40341.2|40382.2|40342.2|40372.2|40332.2|19
1655227940000|2022-06-14 17:32:20|||||||||1
1655227950000|2022-06-14 17:32:30|40382.2|40342.2|40386.2|40346.2|40386.2|40346.2|40381.2|40341.2|1
1655227960000|2022-06-14 17:32:40|40395.2|40355.2|40386.2|40346.2|40395.2|40355.2|40386.2|40346.2|8
1655227970000|2022-06-14 17:32:50|40381.2|40341.2|40380.2|40340.2|40381.2|40341.2|40380.2|40340.2|2
1655227980000|2022-06-14 17:33:00|40382.1|40342.1|40382.1|40342.1|40382.1|40342.1|40382.1|40342.1|5
1655227990000|2022-06-14 17:33:10|40383.1|40343.1|40382.1|40342.1|40387.1|40347.1|40382.1|40342.1|1
1655228010000|2022-06-14 17:33:30|40377.1|40337.1|40387.1|40347.1|40391.2|40351.2|40373.1|40333.1|4
1655228030000|2022-06-14 17:33:50|40391.2|40351.2|40392.1|40352.1|40396.2|40356.2|40391.2|40351.2|1
1655228040000|2022-06-14 17:34:00|40388.1|40348.1|40388.1|40348.1|40388.1|40348.1|40388.1|40348.1|4
1655228070000|2022-06-14 17:34:30|40398.1|40358.1|40393.1|40353.1|40398.1|40358.1|40393.1|40353.1|15
1655228080000|2022-06-14 17:34:40|40381.1|40341.1|40342.1|40302.1|40381.1|40341.1|40332.1|40292.1|8
1655228090000|2022-06-14 17:34:50|40341.1|40301.1|40337.1|40297.1|40341.1|40301.1|40337.1|40297.1|3
1655228100000|2022-06-14 17:35:00|40341.1|40301.1|40343.1|40303.1|40348.1|40308.1|40341.1|40301.1|3
1655228110000|2022-06-14 17:35:10|40342.1|40302.1|40348.1|40308.1|40348.1|40308.1|40342.1|40302.1|2
1655228120000|2022-06-14 17:35:20|40343.1|40303.1|40343.1|40303.1|40348.1|40308.1|40343.1|40303.1|2
1655228130000|2022-06-14 17:35:30|40342.1|40302.1|40348.1|40308.1|40348.1|40308.1|40342.1|40302.1|1
1655228140000|2022-06-14 17:35:40|40352.1|40312.1|40353.1|40313.1|40358.1|40318.1|40352.1|40312.1|9
1655228150000|2022-06-14 17:35:50|40357.1|40317.1|40353.1|40313.1|40358.1|40318.1|40353.1|40313.1|3
1655228160000|2022-06-14 17:36:00|40352.1|40312.1|40348.1|40308.1|40352.1|40312.1|40348.1|40308.1|2
1655228170000|2022-06-14 17:36:10|40343.1|40303.1|40348.1|40308.1|40348.1|40308.1|40343.1|40303.1|4
1655228180000|2022-06-14 17:36:20|||||||||1
1655228190000|2022-06-14 17:36:30|40356.1|40316.1|40353.1|40313.1|40356.1|40316.1|40348.1|40308.1|9
1655228200000|2022-06-14 17:36:40|40354.1|40314.1|40358.1|40318.1|40358.1|40318.1|40354.1|40314.1|0
1655228210000|2022-06-14 17:36:50|40362.1|40322.1|40362.1|40322.1|40362.1|40322.1|40362.1|40322.1|0
1655228220000|2022-06-14 17:37:00|40353.1|40313.1|40347.1|40307.1|40357.1|40317.1|40343.1|40303.1|6
1655228230000|2022-06-14 17:37:10|40343.1|40303.1|40343.1|40303.1|40343.1|40303.1|40343.1|40303.1|0
1655228240000|2022-06-14 17:37:20|40344.1|40304.1|40352.1|40312.1|40352.1|40312.1|40344.1|40304.1|1
1655228250000|2022-06-14 17:37:30|40348.1|40308.1|40348.1|40308.1|40348.1|40308.1|40348.1|40308.1|2
1655228260000|2022-06-14 17:37:40|||||||||3
1655228270000|2022-06-14 17:37:50|||||||||2
1655228280000|2022-06-14 17:38:00|40353.1|40313.1|40353.1|40313.1|40358.1|40318.1|40348.1|40308.1|7
1655228290000|2022-06-14 17:38:10|40358.1|40318.1|40353.1|40313.1|40358.1|40318.1|40353.1|40313.1|1
1655228300000|2022-06-14 17:38:20|40354.1|40314.1|40354.1|40314.1|40354.1|40314.1|40354.1|40314.1|0
1655228310000|2022-06-14 17:38:30|40358.1|40318.1|40358.1|40318.1|40358.1|40318.1|40358.1|40318.1|1
1655228320000|2022-06-14 17:38:40|40357.1|40317.1|40358.1|40318.1|40358.1|40318.1|40353.1|40313.1|0
1655228340000|2022-06-14 17:39:00|40354|40314|40353.1|40313.1|40358.1|40318.1|40353.1|40313.1|13
1655228350000|2022-06-14 17:39:10|40357.1|40317.1|40362.1|40322.1|40362.1|40322.1|40353.1|40313.1|1
1655228370000|2022-06-14 17:39:30|40353.1|40313.1|40348.1|40308.1|40358.1|40318.1|40348.1|40308.1|5
1655228380000|2022-06-14 17:39:40|40342.1|40302.1|40336.1|40296.1|40342.1|40302.1|40336.1|40296.1|16
1655228390000|2022-06-14 17:39:50|40338.1|40298.1|40331.1|40291.1|40338.1|40298.1|40328.1|40288.1|20
1655228400000|2022-06-14 17:40:00|40334.1|40294.1|40331.1|40291.1|40334.1|40294.1|40331.1|40291.1|1
1655228410000|2022-06-14 17:40:10|40339.1|40299.1|40334.1|40294.1|40344.1|40304.1|40334.1|40294.1|11
1655228420000|2022-06-14 17:40:20|40333.1|40293.1|40333.1|40293.1|40333.1|40293.1|40333.1|40293.1|2
1655228430000|2022-06-14 17:40:30|40332.1|40292.1|40333.1|40293.1|40334.1|40294.1|40328.1|40288.1|1
1655228440000|2022-06-14 17:40:40|40329.1|40289.1|40329.1|40289.1|40333.1|40293.1|40329.1|40289.1|0
1655228450000|2022-06-14 17:40:50|40333.1|40293.1|40344.1|40304.1|40344.1|40304.1|40333.1|40293.1|17
1655228460000|2022-06-14 17:41:00|40340.1|40300.1|40343.1|40303.1|40344.1|40304.1|40340.1|40300.1|6
1655228470000|2022-06-14 17:41:10|40339.1|40299.1|40344.1|40304.1|40344.1|40304.1|40339.1|40299.1|2
1655228480000|2022-06-14 17:41:20|40343.1|40303.1|40339.1|40299.1|40343.1|40303.1|40339.1|40299.1|0
1655228490000|2022-06-14 17:41:30|40343.1|40303.1|40360.1|40320.1|40360.1|40320.1|40338.1|40298.1|24
1655228500000|2022-06-14 17:41:40|40364.1|40324.1|40360.1|40320.1|40364.1|40324.1|40360.1|40320.1|3
1655228510000|2022-06-14 17:41:50|40356.1|40316.1|40355.1|40315.1|40356.1|40316.1|40355.1|40315.1|3
1655228520000|2022-06-14 17:42:00|40354.1|40314.1|40339.1|40299.1|40354.1|40314.1|40339.1|40299.1|1
1655228530000|2022-06-14 17:42:10|40335.1|40295.1|40334.1|40294.1|40335.1|40295.1|40330.1|40290.1|0
1655228540000|2022-06-14 17:42:20|40330.1|40290.1|40340.1|40300.1|40340.1|40300.1|40330.1|40290.1|3
1655228550000|2022-06-14 17:42:30|40344.1|40304.1|40344.1|40304.1|40344.1|40304.1|40344.1|40304.1|1
1655228560000|2022-06-14 17:42:40|40340.1|40300.1|40354.1|40314.1|40354.1|40314.1|40340.1|40300.1|11
1655228570000|2022-06-14 17:42:50|40355.1|40315.1|40340.1|40300.1|40355.1|40315.1|40340.1|40300.1|7
1655228580000|2022-06-14 17:43:00|40345.1|40305.1|40331|40291|40345.1|40305.1|40330.1|40290.1|4
1655228590000|2022-06-14 17:43:10|40330.1|40290.1|40325.1|40285.1|40330.1|40290.1|40325.1|40285.1|3
1655228600000|2022-06-14 17:43:20|40339.1|40299.1|40329.1|40289.1|40339.1|40299.1|40325.1|40285.1|6
1655228610000|2022-06-14 17:43:30|40325.1|40285.1|40324.1|40284.1|40328.1|40288.1|40324.1|40284.1|3
1655228620000|2022-06-14 17:43:40|40325.1|40285.1|40325.1|40285.1|40325.1|40285.1|40324.1|40284.1|1
1655228630000|2022-06-14 17:43:50|40325|40285|40325|40285|40325|40285|40325|40285|0
1655228640000|2022-06-14 17:44:00|40330|40290|40330|40290|40330|40290|40329.1|40289.1|5
1655228650000|2022-06-14 17:44:10|40329.1|40289.1|40330|40290|40330|40290|40329.1|40289.1|2
1655228660000|2022-06-14 17:44:20|40326|40286|40331|40291|40331|40291|40322|40282|3
1655228670000|2022-06-14 17:44:30|40326|40286|40327|40287|40327|40287|40326|40286|2
1655228680000|2022-06-14 17:44:40|40322|40282|40327|40287|40327|40287|40322|40282|2
1655228690000|2022-06-14 17:44:50|40326|40286|40326|40286|40326|40286|40326|40286|6
1655228700000|2022-06-14 17:45:00|40322|40282|40321|40281|40322|40282|40321|40281|4
1655228710000|2022-06-14 17:45:10|40320|40280|40321|40281|40321|40281|40320|40280|3
1655228730000|2022-06-14 17:45:30|40317|40277|40317|40277|40317|40277|40313|40273|1
1655228740000|2022-06-14 17:45:40|40313|40273|40317|40277|40318|40278|40313|40273|2
1655228750000|2022-06-14 17:45:50|40318|40278|40317|40277|40318|40278|40317|40277|0
1655228760000|2022-06-14 17:46:00|40316|40276|40317|40277|40317|40277|40316|40276|1
1655228770000|2022-06-14 17:46:10|40316|40276|40317|40277|40317|40277|40316|40276|2
1655228800000|2022-06-14 17:46:40|40313|40273|40312|40272|40317|40277|40312|40272|0
1655228810000|2022-06-14 17:46:50|40308|40268|40313|40273|40313|40273|40308|40268|8
1655228820000|2022-06-14 17:47:00|40318|40278|40318|40278|40328|40288|40318|40278|15
1655228830000|2022-06-14 17:47:10|40313|40273|40313|40273|40313|40273|40313|40273|1
1655228840000|2022-06-14 17:47:20|40317|40277|40313|40273|40317|40277|40313|40273|3
1655228860000|2022-06-14 17:47:40|40312|40272|40318|40278|40318|40278|40312|40272|2
1655228870000|2022-06-14 17:47:50|40317|40277|40308|40268|40317|40277|40308|40268|1
1655228880000|2022-06-14 17:48:00|||||||||1
1655228890000|2022-06-14 17:48:10|40303|40263|40303|40263|40303|40263|40303|40263|1
1655228900000|2022-06-14 17:48:20|40302|40262|40307|40267|40307|40267|40302|40262|14
1655228910000|2022-06-14 17:48:30|40306|40266|40302|40262|40307|40267|40302|40262|6
1655228920000|2022-06-14 17:48:40|||||||||1
1655228930000|2022-06-14 17:48:50|40297|40257|40297|40257|40297|40257|40297|40257|2
1655228940000|2022-06-14 17:49:00|40302|40262|40302|40262|40302|40262|40302|40262|0
1655228950000|2022-06-14 17:49:10|40306|40266|40301|40261|40306|40266|40301|40261|21
1655228970000|2022-06-14 17:49:30|40306|40266|40306|40266|40306|40266|40306|40266|1
1655228980000|2022-06-14 17:49:40|||||||||8
1655228990000|2022-06-14 17:49:50|40302|40262|40301|40261|40302|40262|40301|40261|4
1655229000000|2022-06-14 17:50:00|40300|40260|40296|40256|40300|40260|40296|40256|1
1655229010000|2022-06-14 17:50:10|40299|40259|40295|40255|40299|40259|40295|40255|10
1655229020000|2022-06-14 17:50:20|40294|40254|40294|40254|40294|40254|40294|40254|0
1655229030000|2022-06-14 17:50:30|40290|40250|40275|40235|40290|40250|40275|40235|6
1655229040000|2022-06-14 17:50:40|40276|40236|40281|40241|40285|40245|40276|40236|7
1655229050000|2022-06-14 17:50:50|40281.9|40241.9|40291|40251|40291.9|40251.9|40281.9|40241.9|3
1655229060000|2022-06-14 17:51:00|40291.9|40251.9|40296|40256|40296.9|40256.9|40291|40251|7
1655229070000|2022-06-14 17:51:10|40290|40250|40291|40251|40291.9|40251.9|40290|40250|5
1655229080000|2022-06-14 17:51:20|40286|40246|40292.9|40252.9|40292.9|40252.9|40286|40246|1
1655229090000|2022-06-14 17:51:30|40301.9|40261.9|40300.9|40260.9|40301.9|40261.9|40300.9|40260.9|17
1655229100000|2022-06-14 17:51:40|40300|40260|40295.9|40255.9|40300.9|40260.9|40295.9|40255.9|1
1655229110000|2022-06-14 17:51:50|40300|40260|40300.9|40260.9|40301.9|40261.9|40300|40260|7
1655229120000|2022-06-14 17:52:00|40301.9|40261.9|40300|40260|40305.9|40265.9|40300|40260|3
1655229130000|2022-06-14 17:52:10|40295.9|40255.9|40290.9|40250.9|40295.9|40255.9|40285.9|40245.9|15
1655229140000|2022-06-14 17:52:20|40290|40250|40280|40240|40290|40250|40280|40240|12
1655229150000|2022-06-14 17:52:30|40280.9|40240.9|40280|40240|40280.9|40240.9|40280|40240|0
1655229160000|2022-06-14 17:52:40|40279.9|40239.9|40280.9|40240.9|40280.9|40240.9|40279.9|40239.9|2
1655229170000|2022-06-14 17:52:50|40284.9|40244.9|40290.9|40250.9|40294.9|40254.9|40284.9|40244.9|7
1655229180000|2022-06-14 17:53:00|40289.9|40249.9|40289.9|40249.9|40289.9|40249.9|40289.9|40249.9|0
1655229190000|2022-06-14 17:53:10|||||||||3
1655229200000|2022-06-14 17:53:20|40294|40254|40289.9|40249.9|40294|40254|40289.9|40249.9|1
1655229220000|2022-06-14 17:53:40|40290.9|40250.9|40290.9|40250.9|40291.9|40251.9|40290.9|40250.9|7
1655229230000|2022-06-14 17:53:50|40289.9|40249.9|40289|40249|40289.9|40249.9|40285.9|40245.9|8
1655229240000|2022-06-14 17:54:00|40284.9|40244.9|40279.9|40239.9|40289.9|40249.9|40279.9|40239.9|2
1655229250000|2022-06-14 17:54:10|||||||||1
1655229260000|2022-06-14 17:54:20|||||||||1
1655229270000|2022-06-14 17:54:30|40275.9|40235.9|40275.9|40235.9|40279.9|40239.9|40275.9|40235.9|6
1655229280000|2022-06-14 17:54:40|40274.9|40234.9|40279.9|40239.9|40279.9|40239.9|40274.9|40234.9|2
1655229290000|2022-06-14 17:54:50|40274.9|40234.9|40273.9|40233.9|40274.9|40234.9|40273.9|40233.9|0
1655229300000|2022-06-14 17:55:00|40274.9|40234.9|40274.9|40234.9|40274.9|40234.9|40273.9|40233.9|9
1655229310000|2022-06-14 17:55:10|40275.9|40235.9|40279.9|40239.9|40279.9|40239.9|40275.9|40235.9|2
1655229330000|2022-06-14 17:55:30|40281.9|40241.9|40281.9|40241.9|40281.9|40241.9|40281.9|40241.9|4
1655229360000|2022-06-14 17:56:00|40289.9|40249.9|40300.9|40260.9|40300.9|40260.9|40289.9|40249.9|22
1655229370000|2022-06-14 17:56:10|40295.9|40255.9|40301.9|40261.9|40301.9|40261.9|40290.9|40250.9|6
1655229410000|2022-06-14 17:56:50|40291.9|40251.9|40301.9|40261.9|40301.9|40261.9|40291.9|40251.9|4
1655229420000|2022-06-14 17:57:00|40300.9|40260.9|40295.9|40255.9|40301.9|40261.9|40295.9|40255.9|2
1655229430000|2022-06-14 17:57:10|40291.9|40251.9|40291.9|40251.9|40291.9|40251.9|40291.9|40251.9|0
1655229440000|2022-06-14 17:57:20|40292.9|40252.9|40292.9|40252.9|40292.9|40252.9|40292.9|40252.9|2
1655229450000|2022-06-14 17:57:30|40292.8|40252.8|40292.8|40252.8|40292.8|40252.8|40291.9|40251.9|0
1655229460000|2022-06-14 17:57:40|40291.9|40251.9|40291.9|40251.9|40292.8|40252.8|40291.9|40251.9|0
1655229470000|2022-06-14 17:57:50|40285.9|40245.9|40275.9|40235.9|40285.9|40245.9|40275.9|40235.9|12
1655229480000|2022-06-14 17:58:00|40276.9|40236.9|40276.9|40236.9|40276.9|40236.9|40276.9|40236.9|0
1655229510000|2022-06-14 17:58:30|40277.8|40237.8|40285.9|40245.9|40285.9|40245.9|40277.8|40237.8|0
1655229520000|2022-06-14 17:58:40|40281.9|40241.9|40280.9|40240.9|40281.9|40241.9|40280.9|40240.9|2
1655229530000|2022-06-14 17:58:50|40281.8|40241.8|40281.8|40241.8|40281.8|40241.8|40280.9|40240.9|1
1655229540000|2022-06-14 17:59:00|40280.9|40240.9|40281.8|40241.8|40281.8|40241.8|40276.8|40236.8|4
1655229550000|2022-06-14 17:59:10|40285.9|40245.9|40282.8|40242.8|40291.8|40251.8|40282.8|40242.8|17
1655229560000|2022-06-14 17:59:20|40281.8|40241.8|40281.8|40241.8|40281.8|40241.8|40281.8|40241.8|0
1655229570000|2022-06-14 17:59:30|40277.8|40237.8|40276.8|40236.8|40277.8|40237.8|40275.9|40235.9|0
1655229580000|2022-06-14 17:59:40|40277.8|40237.8|40308.8|40268.8|40308.8|40268.8|40277.8|40237.8|28
1655229590000|2022-06-14 17:59:50|40304.8|40264.8|40312.8|40272.8|40313.8|40273.8|40304.8|40264.8|1
1655229600000|2022-06-14 18:00:00|40308.8|40268.8|40302.8|40262.8|40312.8|40272.8|40302.8|40262.8|9
1655229610000|2022-06-14 18:00:10|||||||||1
1655229620000|2022-06-14 18:00:20|40303.8|40263.8|40293.8|40253.8|40303.8|40263.8|40293.8|40253.8|1
1655229630000|2022-06-14 18:00:30|40284.8|40244.8|40294.8|40254.8|40294.8|40254.8|40284.8|40244.8|4
1655229640000|2022-06-14 18:00:40|40293.8|40253.8|40289.8|40249.8|40293.8|40253.8|40284.8|40244.8|2
1655229650000|2022-06-14 18:00:50|40297.8|40257.8|40298.8|40258.8|40298.8|40258.8|40297.8|40257.8|6
1655229660000|2022-06-14 18:01:00|40299.8|40259.8|40304.8|40264.8|40315.8|40275.8|40299.8|40259.8|10
1655229670000|2022-06-14 18:01:10|40305.8|40265.8|40300.8|40260.8|40309.8|40269.8|40300.8|40260.8|18
1655229680000|2022-06-14 18:01:20|40301.7|40261.7|40310.8|40270.8|40310.8|40270.8|40301.7|40261.7|3
1655229690000|2022-06-14 18:01:30|40324.8|40284.8|40316.7|40276.7|40324.8|40284.8|40316.7|40276.7|6
1655229700000|2022-06-14 18:01:40|40310.8|40270.8|40320.8|40280.8|40321.7|40281.7|40309.8|40269.8|18
1655229710000|2022-06-14 18:01:50|40316.7|40276.7|40333.8|40293.8|40336.8|40296.8|40316.7|40276.7|9
1655229720000|2022-06-14 18:02:00|40329.8|40289.8|40315.7|40275.7|40335.8|40295.8|40315.7|40275.7|17
1655229730000|2022-06-14 18:02:10|40324.8|40284.8|40326.7|40286.7|40345.7|40305.7|40324.8|40284.8|23
1655229740000|2022-06-14 18:02:20|40330.7|40290.7|40316.7|40276.7|40330.7|40290.7|40304.8|40264.8|9
1655229750000|2022-06-14 18:02:30|40315.7|40275.7|40310.7|40270.7|40315.7|40275.7|40310.7|40270.7|3
1655229760000|2022-06-14 18:02:40|40314.8|40274.8|40320.7|40280.7|40331.7|40291.7|40314.8|40274.8|10
1655229770000|2022-06-14 18:02:50|40316.7|40276.7|40314.8|40274.8|40316.7|40276.7|40314.8|40274.8|0
1655229780000|2022-06-14 18:03:00|40315.7|40275.7|40316.7|40276.7|40320.7|40280.7|40314.8|40274.8|4
1655229790000|2022-06-14 18:03:10|40320.7|40280.7|40320.7|40280.7|40320.7|40280.7|40316.7|40276.7|5
1655229800000|2022-06-14 18:03:20|40316.7|40276.7|40316.7|40276.7|40320.7|40280.7|40316.7|40276.7|1
1655229810000|2022-06-14 18:03:30|40320.7|40280.7|40330.7|40290.7|40331.7|40291.7|40316.7|40276.7|0
1655229820000|2022-06-14 18:03:40|40331.7|40291.7|40334.7|40294.7|40336.7|40296.7|40331.7|40291.7|1
1655229830000|2022-06-14 18:03:50|40330.7|40290.7|40330.7|40290.7|40335.7|40295.7|40326.7|40286.7|3
1655229840000|2022-06-14 18:04:00|40334.7|40294.7|40335.7|40295.7|40336.7|40296.7|40330.7|40290.7|1
1655229850000|2022-06-14 18:04:10|40339.7|40299.7|40335.7|40295.7|40339.7|40299.7|40335.7|40295.7|3
1655229860000|2022-06-14 18:04:20|40344.7|40304.7|40345.7|40305.7|40345.7|40305.7|40340.7|40300.7|0
1655229870000|2022-06-14 18:04:30|40340.7|40300.7|40344.7|40304.7|40344.7|40304.7|40340.7|40300.7|1
1655229880000|2022-06-14 18:04:40|40345.7|40305.7|40356.7|40316.7|40356.7|40316.7|40345.7|40305.7|7
1655229890000|2022-06-14 18:04:50|40360.7|40320.7|40346.7|40306.7|40360.7|40320.7|40346.7|40306.7|2
1655229900000|2022-06-14 18:05:00|40345.7|40305.7|40346.7|40306.7|40351.7|40311.7|40345.7|40305.7|3
1655229910000|2022-06-14 18:05:10|40351.7|40311.7|40346.7|40306.7|40355.7|40315.7|40346.7|40306.7|1
1655229920000|2022-06-14 18:05:20|40350.7|40310.7|40346.7|40306.7|40350.7|40310.7|40346.7|40306.7|0
1655229930000|2022-06-14 18:05:30|40355.7|40315.7|40355.7|40315.7|40355.7|40315.7|40355.7|40315.7|1
1655229940000|2022-06-14 18:05:40|40351.7|40311.7|40355.7|40315.7|40355.7|40315.7|40351.7|40311.7|0
1655229950000|2022-06-14 18:05:50|40359.7|40319.7|40365.7|40325.7|40366.7|40326.7|40359.7|40319.7|20
1655229960000|2022-06-14 18:06:00|40371.7|40331.7|40347.7|40307.7|40371.7|40331.7|40346.7|40306.7|9
1655229970000|2022-06-14 18:06:10|40351.7|40311.7|40351.7|40311.7|40351.7|40311.7|40346.7|40306.7|0
1655229980000|2022-06-14 18:06:20|40347.7|40307.7|40351.7|40311.7|40351.7|40311.7|40347.7|40307.7|0
1655229990000|2022-06-14 18:06:30|40355.7|40315.7|40347.7|40307.7|40355.7|40315.7|40347.7|40307.7|2
1655230000000|2022-06-14 18:06:40|40346.7|40306.7|40346.7|40306.7|40346.7|40306.7|40346.7|40306.7|4
1655230010000|2022-06-14 18:06:50|40341.7|40301.7|40347.7|40307.7|40347.7|40307.7|40341.7|40301.7|2
1655230020000|2022-06-14 18:07:00|40337.7|40297.7|40337.7|40297.7|40337.7|40297.7|40337.7|40297.7|7
1655230030000|2022-06-14 18:07:10|40331.7|40291.7|40331.7|40291.7|40331.7|40291.7|40331.7|40291.7|3
1655230040000|2022-06-14 18:07:20|40336.7|40296.7|40331.7|40291.7|40336.7|40296.7|40331.7|40291.7|1
1655230060000|2022-06-14 18:07:40|40322.7|40282.7|40322.7|40282.7|40336.7|40296.7|40322.7|40282.7|7
1655230070000|2022-06-14 18:07:50|40323.6|40283.6|40312.6|40272.6|40323.6|40283.6|40308.6|40268.6|6
1655230080000|2022-06-14 18:08:00|40313.6|40273.6|40323.6|40283.6|40323.6|40283.6|40313.6|40273.6|2
1655230090000|2022-06-14 18:08:10|||||||||2
1655230100000|2022-06-14 18:08:20|40317.6|40277.6|40303.6|40263.6|40317.6|40277.6|40302.6|40262.6|11
1655230110000|2022-06-14 18:08:30|40317.6|40277.6|40318.6|40278.6|40323.6|40283.6|40317.6|40277.6|10
1655230120000|2022-06-14 18:08:40|40317.6|40277.6|40317.6|40277.6|40317.6|40277.6|40317.6|40277.6|0
1655230130000|2022-06-14 18:08:50|40313.6|40273.6|40323.6|40283.6|40323.6|40283.6|40313.6|40273.6|1
1655230140000|2022-06-14 18:09:00|40319.6|40279.6|40317.6|40277.6|40319.6|40279.6|40317.6|40277.6|4
1655230150000|2022-06-14 18:09:10|40309.6|40269.6|40312.6|40272.6|40316.7|40276.7|40308.6|40268.6|3
1655230160000|2022-06-14 18:09:20|40308.6|40268.6|40308.6|40268.6|40317.6|40277.6|40308.6|40268.6|0
1655230170000|2022-06-14 18:09:30|40307.6|40267.6|40308.6|40268.6|40312.6|40272.6|40307.6|40267.6|16
1655230180000|2022-06-14 18:09:40|40307.6|40267.6|40317.6|40277.6|40317.6|40277.6|40307.6|40267.6|3
1655230190000|2022-06-14 18:09:50|40318.6|40278.6|40323.6|40283.6|40323.6|40283.6|40318.6|40278.6|3
1655230200000|2022-06-14 18:10:00|||||||||3
1655230210000|2022-06-14 18:10:10|40331.6|40291.6|40333.6|40293.6|40333.6|40293.6|40331.6|40291.6|3
1655230220000|2022-06-14 18:10:20|40332.6|40292.6|40322.6|40282.6|40332.6|40292.6|40318.6|40278.6|4
1655230230000|2022-06-14 18:10:30|40321.6|40281.6|40302.6|40262.6|40322.6|40282.6|40302.6|40262.6|24
1655230240000|2022-06-14 18:10:40|40307.6|40267.6|40316.6|40276.6|40322.6|40282.6|40307.6|40267.6|17
1655230250000|2022-06-14 18:10:50|40317.6|40277.6|40312.6|40272.6|40317.6|40277.6|40306.6|40266.6|4
1655230260000|2022-06-14 18:11:00|40313.6|40273.6|40318.6|40278.6|40322.6|40282.6|40313.6|40273.6|12
1655230270000|2022-06-14 18:11:10|40322.6|40282.6|40334.6|40294.6|40334.6|40294.6|40318.6|40278.6|23
1655230280000|2022-06-14 18:11:20|40330.6|40290.6|40334.6|40294.6|40334.6|40294.6|40330.6|40290.6|0
1655230290000|2022-06-14 18:11:30|40340.6|40300.6|40338.6|40298.6|40344.6|40304.6|40334.6|40294.6|16
1655230300000|2022-06-14 18:11:40|40334.6|40294.6|40334.6|40294.6|40334.6|40294.6|40330.6|40290.6|1
1655230310000|2022-06-14 18:11:50|40330.6|40290.6|40330.6|40290.6|40338.6|40298.6|40330.6|40290.6|3
1655230320000|2022-06-14 18:12:00|40329.6|40289.6|40330.6|40290.6|40339.6|40299.6|40329.6|40289.6|13
1655230330000|2022-06-14 18:12:10|40329.6|40289.6|40343.6|40303.6|40348.6|40308.6|40329.6|40289.6|109
1655230340000|2022-06-14 18:12:20|40344.6|40304.6|40353.6|40313.6|40353.6|40313.6|40344.6|40304.6|3
1655230350000|2022-06-14 18:12:30|40348.6|40308.6|40348.6|40308.6|40348.6|40308.6|40348.6|40308.6|2
1655230360000|2022-06-14 18:12:40|40353.6|40313.6|40358.6|40318.6|40363.6|40323.6|40353.6|40313.6|11
1655230370000|2022-06-14 18:12:50|40357.6|40317.6|40357.6|40317.6|40357.6|40317.6|40357.6|40317.6|1
1655230380000|2022-06-14 18:13:00|40353.6|40313.6|40348.6|40308.6|40357.6|40317.6|40339.6|40299.6|14
1655230390000|2022-06-14 18:13:10|40349.6|40309.6|40349.6|40309.6|40352.6|40312.6|40347.6|40307.6|6
1655230400000|2022-06-14 18:13:20|40347.6|40307.6|40323.6|40283.6|40347.6|40307.6|40319.6|40279.6|15
1655230410000|2022-06-14 18:13:30|40319.6|40279.6|40317.6|40277.6|40319.6|40279.6|40307.6|40267.6|17
1655230420000|2022-06-14 18:13:40|40327.6|40287.6|40311.6|40271.6|40327.6|40287.6|40306.6|40266.6|17
1655230430000|2022-06-14 18:13:50|40307.6|40267.6|40307.6|40267.6|40313.6|40273.6|40297.6|40257.6|22
1655230440000|2022-06-14 18:14:00|40312.6|40272.6|40286.6|40246.6|40312.6|40272.6|40281.6|40241.6|103
1655230450000|2022-06-14 18:14:10|40291.6|40251.6|40295.6|40255.6|40295.6|40255.6|40280.6|40240.6|85
1655230460000|2022-06-14 18:14:20|40300.6|40260.6|40285.6|40245.6|40300.6|40260.6|40279.6|40239.6|74
1655230470000|2022-06-14 18:14:30|40294.6|40254.6|40283.6|40243.6|40306.6|40266.6|40279.6|40239.6|127
1655230480000|2022-06-14 18:14:40|40287.7|40247.7|40283.7|40243.7|40291.7|40251.7|40281.7|40241.7|78
1655230490000|2022-06-14 18:14:50|40287.7|40247.7|40277.6|40237.6|40305.6|40265.6|40277.6|40237.6|98
1655230500000|2022-06-14 18:15:00|40279.6|40239.6|40264.6|40224.6|40279.6|40239.6|40259.6|40219.6|80
1655230510000|2022-06-14 18:15:10|40268.6|40228.6|40253.5|40213.5|40269.6|40229.6|40251.6|40211.6|16
1655230520000|2022-06-14 18:15:20|40252.6|40212.6|40252.6|40212.6|40252.6|40212.6|40252.6|40212.6|18
1655230530000|2022-06-14 18:15:30|40251.6|40211.6|40252.6|40212.6|40253.5|40213.5|40251.6|40211.6|21
1655230540000|2022-06-14 18:15:40|40253.5|40213.5|40253.5|40213.5|40253.5|40213.5|40253.5|40213.5|1
1655230550000|2022-06-14 18:15:50|40243.5|40203.5|40243.5|40203.5|40243.5|40203.5|40243.5|40203.5|16
1655230560000|2022-06-14 18:16:00|40255.5|40215.5|40299.5|40259.5|40303.5|40263.5|40255.5|40215.5|74
1655230570000|2022-06-14 18:16:10|40295.5|40255.5|40287.5|40247.5|40299.5|40259.5|40287.5|40247.5|29
1655230580000|2022-06-14 18:16:20|||||||||19
1655230590000|2022-06-14 18:16:30|||||||||15
1655230600000|2022-06-14 18:16:40|40279.4|40239.4|40279.4|40239.4|40279.4|40239.4|40279.4|40239.4|9
1655230610000|2022-06-14 18:16:50|40271.4|40231.4|40271.4|40231.4|40271.4|40231.4|40270.4|40230.4|31
1655230620000|2022-06-14 18:17:00|40270.4|40230.4|40269.4|40229.4|40274.4|40234.4|40269.4|40229.4|35
1655230630000|2022-06-14 18:17:10|40270.4|40230.4|40269.4|40229.4|40271.4|40231.4|40269.4|40229.4|8
1655230640000|2022-06-14 18:17:20|40270.4|40230.4|40260.4|40220.4|40271.4|40231.4|40259.4|40219.4|22
1655230650000|2022-06-14 18:17:30|||||||||3
1655230660000|2022-06-14 18:17:40|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|6
1655230670000|2022-06-14 18:17:50|40257.5|40217.5|40239.4|40199.4|40257.5|40217.5|40239.4|40199.4|12
1655230680000|2022-06-14 18:18:00|||||||||24
1655230690000|2022-06-14 18:18:10|40229.4|40189.4|40236.5|40196.5|40238.4|40198.4|40229.4|40189.4|51
1655230700000|2022-06-14 18:18:20|40235.5|40195.5|40245.5|40205.5|40245.5|40205.5|40235.5|40195.5|9
1655230710000|2022-06-14 18:18:30|40236.5|40196.5|40226.5|40186.5|40237.4|40197.4|40217.4|40177.4|18
1655230720000|2022-06-14 18:18:40|40225.5|40185.5|40215.5|40175.5|40225.5|40185.5|40215.5|40175.5|32
1655230730000|2022-06-14 18:18:50|40219.5|40179.5|40203.4|40163.4|40223.5|40183.5|40203.4|40163.4|31
1655230740000|2022-06-14 18:19:00|40207.4|40167.4|40207.4|40167.4|40207.4|40167.4|40207.4|40167.4|8
1655230750000|2022-06-14 18:19:10|40199.4|40159.4|40189.4|40149.4|40203.4|40163.4|40189.4|40149.4|39
1655230760000|2022-06-14 18:19:20|40183.4|40143.4|40189.4|40149.4|40189.4|40149.4|40183.4|40143.4|12
1655230770000|2022-06-14 18:19:30|||||||||23
1655230780000|2022-06-14 18:19:40|40194.4|40154.4|40194.4|40154.4|40194.4|40154.4|40194.4|40154.4|4
1655230790000|2022-06-14 18:19:50|40193.4|40153.4|40179.4|40139.4|40205.5|40165.5|40179.4|40139.4|73
1655251200000|2022-06-15 00:00:00|40288.7|40248.7|40227.7|40187.7|40288.7|40248.7|40214.6|40174.6|26
1655251210000|2022-06-15 00:00:10|40222.7|40182.7|40199.6|40159.6|40224.6|40184.6|40199.6|40159.6|46
1655251220000|2022-06-15 00:00:20|40198.7|40158.7|40189.6|40149.6|40199.6|40159.6|40189.6|40149.6|66
1655251230000|2022-06-15 00:00:30|40194.6|40154.6|40181.6|40141.6|40194.6|40154.6|40181.6|40141.6|11
1655251240000|2022-06-15 00:00:40|40185.6|40145.6|40189.6|40149.6|40194.6|40154.6|40185.6|40145.6|45
1655251250000|2022-06-15 00:00:50|40185.6|40145.6|40134.8|40094.8|40186.7|40146.7|40134.8|40094.8|35
1655251260000|2022-06-15 00:01:00|40133.8|40093.8|40130.9|40090.9|40143.8|40103.8|40126.9|40086.9|28
1655251270000|2022-06-15 00:01:10|40126.9|40086.9|40125.9|40085.9|40130.9|40090.9|40125.9|40085.9|2
1655251280000|2022-06-15 00:01:20|40130.9|40090.9|40140.9|40100.9|40140.9|40100.9|40130.9|40090.9|12
1655251290000|2022-06-15 00:01:30|40136.9|40096.9|40146.9|40106.9|40151.9|40111.9|40136.9|40096.9|3
1655251300000|2022-06-15 00:01:40|40145.9|40105.9|40145.9|40105.9|40150.9|40110.9|40141.9|40101.9|6
1655251310000|2022-06-15 00:01:50|40141.9|40101.9|40146.9|40106.9|40150.9|40110.9|40141.9|40101.9|0
1655251320000|2022-06-15 00:02:00|40147.9|40107.9|40146.9|40106.9|40161.9|40121.9|40146.9|40106.9|17
1655251340000|2022-06-15 00:02:20|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|40151.9|40111.9|1
1655251350000|2022-06-15 00:02:30|40147.9|40107.9|40151.9|40111.9|40151.9|40111.9|40146.9|40106.9|0
1655251360000|2022-06-15 00:02:40|40147.9|40107.9|40147.9|40107.9|40147.9|40107.9|40147.9|40107.9|0
1655251370000|2022-06-15 00:02:50|40147.8|40107.8|40151.9|40111.9|40151.9|40111.9|40147.8|40107.8|0
1655251380000|2022-06-15 00:03:00|40146.9|40106.9|40146.9|40106.9|40146.9|40106.9|40146.9|40106.9|0
1655251390000|2022-06-15 00:03:10|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|40155.9|40115.9|4
1655251400000|2022-06-15 00:03:20|40156.9|40116.9|40156.9|40116.9|40156.9|40116.9|40156.9|40116.9|1
1655251410000|2022-06-15 00:03:30|40161.9|40121.9|40167.8|40127.8|40167.8|40127.8|40161.9|40121.9|7
1655251420000|2022-06-15 00:03:40|40171.9|40131.9|40177.8|40137.8|40192.1|40152.1|40167.8|40127.8|15
1655251430000|2022-06-15 00:03:50|40202.1|40162.1|40187.8|40147.8|40202.1|40162.1|40187.8|40147.8|3
1655251470000|2022-06-15 00:04:30|40183.8|40143.8|40197.8|40157.8|40197.8|40157.8|40183.8|40143.8|7
1655251480000|2022-06-15 00:04:40|40193.8|40153.8|40197.8|40157.8|40197.8|40157.8|40183.8|40143.8|2
1655251490000|2022-06-15 00:04:50|||||||||1
1655251510000|2022-06-15 00:05:10|40199.8|40159.8|40197.8|40157.8|40199.8|40159.8|40197.8|40157.8|1
1655251520000|2022-06-15 00:05:20|40202.8|40162.8|40208.8|40168.8|40208.8|40168.8|40202.8|40162.8|2
1655251530000|2022-06-15 00:05:30|40207.8|40167.8|40207.8|40167.8|40207.8|40167.8|40207.8|40167.8|0
1655251560000|2022-06-15 00:06:00|40206.9|40166.9|40197.8|40157.8|40207.8|40167.8|40187.8|40147.8|2
1655251570000|2022-06-15 00:06:10|40193.8|40153.8|40197.8|40157.8|40197.8|40157.8|40193.8|40153.8|0
1655251580000|2022-06-15 00:06:20|40189.7|40149.7|40189.7|40149.7|40189.7|40149.7|40189.7|40149.7|0
1655251590000|2022-06-15 00:06:30|40187.8|40147.8|40172.8|40132.8|40187.8|40147.8|40167.8|40127.8|5
1655251600000|2022-06-15 00:06:40|40168.8|40128.8|40167.8|40127.8|40172.8|40132.8|40167.8|40127.8|1
1655251610000|2022-06-15 00:06:50|40172.8|40132.8|40172.8|40132.8|40172.8|40132.8|40168.8|40128.8|0
1655251620000|2022-06-15 00:07:00|40168.8|40128.8|40172.8|40132.8|40178.8|40138.8|40168.8|40128.8|5
1655251630000|2022-06-15 00:07:10|40168.8|40128.8|40163.8|40123.8|40172.8|40132.8|40163.8|40123.8|0
1655251640000|2022-06-15 00:07:20|40164.7|40124.7|40163.8|40123.8|40164.7|40124.7|40163.8|40123.8|0
1655251650000|2022-06-15 00:07:30|40172.8|40132.8|40177.8|40137.8|40177.8|40137.8|40172.8|40132.8|1
1655251660000|2022-06-15 00:07:40|40178.8|40138.8|40177.8|40137.8|40178.8|40138.8|40169.7|40129.7|1
1655251670000|2022-06-15 00:07:50|40178.8|40138.8|40178.8|40138.8|40178.8|40138.8|40178.8|40138.8|0
1655251680000|2022-06-15 00:08:00|40174.7|40134.7|40178.8|40138.8|40183.8|40143.8|40174.7|40134.7|0
1655251690000|2022-06-15 00:08:10|40182.8|40142.8|40177.8|40137.8|40182.8|40142.8|40177.8|40137.8|0
1655251700000|2022-06-15 00:08:20|40178.8|40138.8|40178.8|40138.8|40178.8|40138.8|40178.8|40138.8|0
1655251710000|2022-06-15 00:08:30|40173.8|40133.8|40178.7|40138.7|40178.8|40138.8|40173.7|40133.7|0
1655251720000|2022-06-15 00:08:40|40173.7|40133.7|40174.7|40134.7|40174.7|40134.7|40173.7|40133.7|0
1655251730000|2022-06-15 00:08:50|40178.7|40138.7|40178.7|40138.7|40178.7|40138.7|40178.7|40138.7|0
1655251740000|2022-06-15 00:09:00|40177.8|40137.8|40173.7|40133.7|40177.8|40137.8|40173.7|40133.7|0
1655251760000|2022-06-15 00:09:20|40187.8|40147.8|40213.7|40173.7|40213.7|40173.7|40187.8|40147.8|9
1655251770000|2022-06-15 00:09:30|40212.8|40172.8|40204.7|40164.7|40212.8|40172.8|40203.7|40163.7|8
1655251780000|2022-06-15 00:09:40|40208.7|40168.7|40213.7|40173.7|40213.7|40173.7|40203.7|40163.7|1
1655251790000|2022-06-15 00:09:50|40204.7|40164.7|40208.7|40168.7|40208.7|40168.7|40204.7|40164.7|4
1655251800000|2022-06-15 00:10:00|40212.8|40172.8|40208.7|40168.7|40212.8|40172.8|40208.7|40168.7|0
1655251820000|2022-06-15 00:10:20|40203.7|40163.7|40203.7|40163.7|40203.7|40163.7|40203.7|40163.7|0
1655251830000|2022-06-15 00:10:30|40202.8|40162.8|40202.8|40162.8|40202.8|40162.8|40202.8|40162.8|0
1655251860000|2022-06-15 00:11:00|40193.7|40153.7|40197.8|40157.8|40197.8|40157.8|40193.7|40153.7|0
1655251870000|2022-06-15 00:11:10|40202.8|40162.8|40202.8|40162.8|40202.8|40162.8|40202.8|40162.8|1
1655251880000|2022-06-15 00:11:20|40203.7|40163.7|40203.7|40163.7|40203.7|40163.7|40202.8|40162.8|0
1655251910000|2022-06-15 00:11:50|40207.7|40167.7|40207.7|40167.7|40207.7|40167.7|40207.7|40167.7|0
1655251920000|2022-06-15 00:12:00|40208.7|40168.7|40213.7|40173.7|40213.7|40173.7|40198.7|40158.7|18
1655251930000|2022-06-15 00:12:10|40203.7|40163.7|40198.7|40158.7|40203.7|40163.7|40189.7|40149.7|16
1655251940000|2022-06-15 00:12:20|||||||||1
1655251950000|2022-06-15 00:12:30|40207.7|40167.7|40192.7|40152.7|40207.7|40167.7|40192.7|40152.7|8
1655251960000|2022-06-15 00:12:40|40187.7|40147.7|40187.7|40147.7|40187.7|40147.7|40187.7|40147.7|0
1655251970000|2022-06-15 00:12:50|40188.7|40148.7|40187.7|40147.7|40191.8|40151.8|40187.7|40147.7|0
1655251980000|2022-06-15 00:13:00|40188.7|40148.7|40193.7|40153.7|40197.7|40157.7|40188.7|40148.7|3
1655251990000|2022-06-15 00:13:10|40194.7|40154.7|40193.7|40153.7|40198.7|40158.7|40193.7|40153.7|0
1655252000000|2022-06-15 00:13:20|40192.7|40152.7|40192.7|40152.7|40192.7|40152.7|40192.7|40152.7|6
1655252010000|2022-06-15 00:13:30|40193.7|40153.7|40218.7|40178.7|40222.7|40182.7|40193.7|40153.7|3
1655252040000|2022-06-15 00:14:00|40219.7|40179.7|40230.6|40190.6|40230.6|40190.6|40219.7|40179.7|2
1655252050000|2022-06-15 00:14:10|40226.6|40186.6|40225.6|40185.6|40226.6|40186.6|40225.6|40185.6|0
1655252060000|2022-06-15 00:14:20|40229.6|40189.6|40221.6|40181.6|40229.6|40189.6|40221.6|40181.6|0
1655252070000|2022-06-15 00:14:30|40225.6|40185.6|40221.6|40181.6|40225.6|40185.6|40221.6|40181.6|0
1655252080000|2022-06-15 00:14:40|40229.6|40189.6|40225.6|40185.6|40229.6|40189.6|40221.6|40181.6|0
1655252090000|2022-06-15 00:14:50|40221.6|40181.6|40225.6|40185.6|40225.6|40185.6|40221.6|40181.6|0
1655252100000|2022-06-15 00:15:00|40221.6|40181.6|40229.6|40189.6|40230.6|40190.6|40220.6|40180.6|2
1655252110000|2022-06-15 00:15:10|40225.6|40185.6|40221.6|40181.6|40229.6|40189.6|40221.6|40181.6|4
1655252120000|2022-06-15 00:15:20|40225.6|40185.6|40221.6|40181.6|40225.6|40185.6|40221.6|40181.6|0
1655252130000|2022-06-15 00:15:30|40225.6|40185.6|40225.6|40185.6|40225.6|40185.6|40225.6|40185.6|0
1655252150000|2022-06-15 00:15:50|40221.6|40181.6|40226.6|40186.6|40226.6|40186.6|40221.6|40181.6|1
1655252160000|2022-06-15 00:16:00|40230.6|40190.6|40242.5|40202.5|40242.5|40202.5|40220.6|40180.6|1
1655252170000|2022-06-15 00:16:10|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|40238.5|40198.5|0
1655252180000|2022-06-15 00:16:20|40233.5|40193.5|40228.5|40188.5|40233.5|40193.5|40228.5|40188.5|0
1655252190000|2022-06-15 00:16:30|40237.5|40197.5|40228.5|40188.5|40237.5|40197.5|40228.5|40188.5|6
1655252200000|2022-06-15 00:16:40|40224.4|40184.4|40228.5|40188.5|40228.5|40188.5|40224.4|40184.4|0
1655252210000|2022-06-15 00:16:50|40224.4|40184.4|40232.5|40192.5|40238.5|40198.5|40224.4|40184.4|0
1655252220000|2022-06-15 00:17:00|40228.5|40188.5|40228.5|40188.5|40232.5|40192.5|40228.5|40188.5|0
1655252230000|2022-06-15 00:17:10|40236.5|40196.5|40236.5|40196.5|40237.5|40197.5|40236.5|40196.5|1
1655252240000|2022-06-15 00:17:20|40237.5|40197.5|40237.5|40197.5|40237.5|40197.5|40236.5|40196.5|0
1655252250000|2022-06-15 00:17:30|40236.5|40196.5|40248.5|40208.5|40248.5|40208.5|40236.5|40196.5|2
1655252260000|2022-06-15 00:17:40|40253.5|40213.5|40255.4|40215.4|40258.5|40218.5|40253.5|40213.5|1
1655252270000|2022-06-15 00:17:50|40254.4|40214.4|40254.4|40214.4|40254.4|40214.4|40253.5|40213.5|1
1655252280000|2022-06-15 00:18:00|40258.5|40218.5|40264.4|40224.4|40264.4|40224.4|40258.5|40218.5|1
1655252290000|2022-06-15 00:18:10|40270.4|40230.4|40274.4|40234.4|40278.5|40238.5|40270.4|40230.4|0
1655252300000|2022-06-15 00:18:20|40278.5|40238.5|40282.5|40242.5|40282.5|40242.5|40278.5|40238.5|1
1655252310000|2022-06-15 00:18:30|40278.5|40238.5|40278.5|40238.5|40282.5|40242.5|40278.5|40238.5|0
1655252320000|2022-06-15 00:18:40|40282.5|40242.5|40282.5|40242.5|40282.5|40242.5|40278.5|40238.5|0
1655252330000|2022-06-15 00:18:50|40278.4|40238.4|40262.5|40222.5|40278.4|40238.4|40262.5|40222.5|3
1655252340000|2022-06-15 00:19:00|||||||||11
1655252350000|2022-06-15 00:19:10|40263.4|40223.4|40272.5|40232.5|40272.5|40232.5|40263.4|40223.4|0
1655252360000|2022-06-15 00:19:20|40277.5|40237.5|40282.5|40242.5|40282.5|40242.5|40277.5|40237.5|0
1655252370000|2022-06-15 00:19:30|40287.5|40247.5|40278.4|40238.4|40287.5|40247.5|40278.4|40238.4|0
1655252380000|2022-06-15 00:19:40|40282.5|40242.5|40304.4|40264.4|40309.4|40269.4|40282.5|40242.5|2
1655252390000|2022-06-15 00:19:50|40303.4|40263.4|40309.4|40269.4|40309.4|40269.4|40295.4|40255.4|8
1655252400000|2022-06-15 00:20:00|40310.4|40270.4|40310.4|40270.4|40310.4|40270.4|40309.4|40269.4|2
1655252410000|2022-06-15 00:20:10|40306.3|40266.3|40304.2|40264.2|40308.3|40268.3|40304.2|40264.2|1
1655252420000|2022-06-15 00:20:20|40308.2|40268.2|40304.2|40264.2|40308.2|40268.2|40304.2|40264.2|0
1655252430000|2022-06-15 00:20:30|40303.2|40263.2|40288.2|40248.2|40303.2|40263.2|40288.2|40248.2|3
1655252460000|2022-06-15 00:21:00|40283.2|40243.2|40282.3|40242.3|40283.2|40243.2|40277.3|40237.3|1
1655252500000|2022-06-15 00:21:40|40281.3|40241.3|40268.2|40228.2|40281.3|40241.3|40268.2|40228.2|2
1655252510000|2022-06-15 00:21:50|40267.3|40227.3|40268.2|40228.2|40268.2|40228.2|40267.3|40227.3|0
1655252520000|2022-06-15 00:22:00|40267.3|40227.3|40269.2|40229.2|40277.3|40237.3|40267.3|40227.3|1
1655252530000|2022-06-15 00:22:10|40270.2|40230.2|40279.2|40239.2|40279.2|40239.2|40265.2|40225.2|0
1655252540000|2022-06-15 00:22:20|40278.2|40238.2|40270.2|40230.2|40278.2|40238.2|40270.2|40230.2|0
1655252550000|2022-06-15 00:22:30|40270.1|40230.1|40279.2|40239.2|40279.2|40239.2|40270.1|40230.1|0
1655252570000|2022-06-15 00:22:50|40271.1|40231.1|40262.1|40222.1|40271.1|40231.1|40262.1|40222.1|4
1655252580000|2022-06-15 00:23:00|40263|40223|40275.1|40235.1|40279.2|40239.2|40262.1|40222.1|3
1655252590000|2022-06-15 00:23:10|40280.1|40240.1|40272.1|40232.1|40280.1|40240.1|40272.1|40232.1|0
1655252600000|2022-06-15 00:23:20|40276.1|40236.1|40280.1|40240.1|40280.1|40240.1|40272.1|40232.1|1
1655252610000|2022-06-15 00:23:30|40284.2|40244.2|40284.2|40244.2|40284.2|40244.2|40284.2|40244.2|0
1655252640000|2022-06-15 00:24:00|40276.1|40236.1|40280.1|40240.1|40280.1|40240.1|40275.1|40235.1|3
1655252650000|2022-06-15 00:24:10|40279.2|40239.2|40280.1|40240.1|40280.1|40240.1|40275.1|40235.1|0
1655252660000|2022-06-15 00:24:20|40279.2|40239.2|40271.1|40231.1|40279.2|40239.2|40271.1|40231.1|0
1655252680000|2022-06-15 00:24:40|40267.1|40227.1|40268|40228|40272|40232|40267|40227|3
1655252690000|2022-06-15 00:24:50|40264|40224|40268|40228|40268|40228|40264|40224|3
1655252700000|2022-06-15 00:25:00|40264|40224|40263|40223|40264|40224|40258|40218|1
1655252710000|2022-06-15 00:25:10|40264|40224|40268|40228|40268|40228|40264|40224|1
1655252720000|2022-06-15 00:25:20|40272|40232|40282|40242|40283|40243|40272|40232|1
1655252730000|2022-06-15 00:25:30|40278|40238|40282|40242|40282|40242|40274|40234|0
1655252750000|2022-06-15 00:25:50|40262|40222|40262|40222|40262|40222|40262|40222|0
1655252780000|2022-06-15 00:26:20|40263|40223|40257|40217|40268|40228|40257|40217|0
1655252790000|2022-06-15 00:26:30|40253|40213|40242|40202|40253|40213|40242|40202|1
1655252800000|2022-06-15 00:26:40|40243|40203|40243|40203|40243|40203|40243|40203|0
1655252810000|2022-06-15 00:26:50|40248|40208|40242|40202|40248|40208|40242|40202|0
1655252820000|2022-06-15 00:27:00|40243|40203|40248|40208|40248|40208|40242|40202|0
1655252830000|2022-06-15 00:27:10|40247|40207|40248|40208|40248|40208|40247|40207|0
1655252840000|2022-06-15 00:27:20|40247|40207|40242|40202|40247|40207|40242|40202|0
1655252850000|2022-06-15 00:27:30|40250.1|40210.1|40250.1|40210.1|40250.1|40210.1|40250.1|40210.1|3
1655252860000|2022-06-15 00:27:40|40246.1|40206.1|40246|40206|40246.1|40206.1|40245.1|40205.1|2
1655252880000|2022-06-15 00:28:00|40250.1|40210.1|40250.1|40210.1|40250.1|40210.1|40250.1|40210.1|0
1655252890000|2022-06-15 00:28:10|40244.1|40204.1|40244.1|40204.1|40244.1|40204.1|40244.1|40204.1|1
1655252910000|2022-06-15 00:28:30|||||||||1
1655252930000|2022-06-15 00:28:50|40239.1|40199.1|40238.1|40198.1|40239.1|40199.1|40238.1|40198.1|0
1655252940000|2022-06-15 00:29:00|40239.1|40199.1|40238.1|40198.1|40239.1|40199.1|40238.1|40198.1|0
1655252970000|2022-06-15 00:29:30|40239.1|40199.1|40239.1|40199.1|40239.1|40199.1|40239.1|40199.1|0
1655252980000|2022-06-15 00:29:40|40238.1|40198.1|40239.1|40199.1|40239.1|40199.1|40238.1|40198.1|0
1655252990000|2022-06-15 00:29:50|40238.1|40198.1|40238.1|40198.1|40239.1|40199.1|40238.1|40198.1|0
1655253000000|2022-06-15 00:30:00|40229.1|40189.1|40230.1|40190.1|40230.1|40190.1|40229.1|40189.1|0
1655253020000|2022-06-15 00:30:20|40229.1|40189.1|40228.1|40188.1|40229.1|40189.1|40228.1|40188.1|0
1655253050000|2022-06-15 00:30:50|40223.1|40183.1|40227.2|40187.2|40227.2|40187.2|40223.1|40183.1|0
1655253060000|2022-06-15 00:31:00|40223.1|40183.1|40226.2|40186.2|40226.2|40186.2|40219.1|40179.1|8
1655253070000|2022-06-15 00:31:10|||||||||1
1655253080000|2022-06-15 00:31:20|40222.2|40182.2|40217.2|40177.2|40222.2|40182.2|40217.2|40177.2|0
1655253090000|2022-06-15 00:31:30|40218.1|40178.1|40218.1|40178.1|40218.1|40178.1|40218.1|40178.1|0
1655253100000|2022-06-15 00:31:40|40222.2|40182.2|40222.2|40182.2|40222.2|40182.2|40222.2|40182.2|0
1655253110000|2022-06-15 00:31:50|40222.1|40182.1|40222.1|40182.1|40222.1|40182.1|40221.2|40181.2|0
1655253120000|2022-06-15 00:32:00|40231.2|40191.2|40228.1|40188.1|40231.2|40191.2|40227.1|40187.1|0
1655253130000|2022-06-15 00:32:10|40227.1|40187.1|40227.1|40187.1|40227.1|40187.1|40227.1|40187.1|0
1655253150000|2022-06-15 00:32:30|40228.1|40188.1|40232.1|40192.1|40232.1|40192.1|40228.1|40188.1|0
1655253160000|2022-06-15 00:32:40|40236.2|40196.2|40236.2|40196.2|40236.2|40196.2|40236.2|40196.2|1
1655253170000|2022-06-15 00:32:50|40227.1|40187.1|40227.1|40187.1|40227.1|40187.1|40227.1|40187.1|0
1655253180000|2022-06-15 00:33:00|40228.1|40188.1|40238.1|40198.1|40238.1|40198.1|40228.1|40188.1|1
1655253190000|2022-06-15 00:33:10|40237.1|40197.1|40236|40196|40240|40200|40230|40190|6
1655253200000|2022-06-15 00:33:20|40236.9|40196.9|40241.9|40201.9|40241.9|40201.9|40232.9|40192.9|3
1655253210000|2022-06-15 00:33:30|40250|40210|40243.9|40203.9|40251.9|40211.9|40243.9|40203.9|2
1655253220000|2022-06-15 00:33:40|40251.9|40211.9|40251.9|40211.9|40260|40220|40251.9|40211.9|2
1655253250000|2022-06-15 00:34:10|40260|40220|40261|40221|40261|40221|40260|40220|2
1655253260000|2022-06-15 00:34:20|40256.9|40216.9|40252.9|40212.9|40261|40221|40252.9|40212.9|0
1655253270000|2022-06-15 00:34:30|40256.9|40216.9|40256.9|40216.9|40256.9|40216.9|40256.9|40216.9|0
1655253290000|2022-06-15 00:34:50|40256|40216|40246.9|40206.9|40256|40216|40246.9|40206.9|0
1655253300000|2022-06-15 00:35:00|40246|40206|40246.9|40206.9|40246.9|40206.9|40246|40206|0
1655253310000|2022-06-15 00:35:10|40251.9|40211.9|40251.9|40211.9|40251.9|40211.9|40251.9|40211.9|0
1655253320000|2022-06-15 00:35:20|40251|40211|40251.9|40211.9|40251.9|40211.9|40251|40211|0
1655253330000|2022-06-15 00:35:30|40256|40216|40260|40220|40260|40220|40256|40216|3
1655253340000|2022-06-15 00:35:40|40251.9|40211.9|40251.9|40211.9|40251.9|40211.9|40251.9|40211.9|0
1655253350000|2022-06-15 00:35:50|40252.9|40212.9|40265|40225|40266|40226|40252.9|40212.9|0
1655253360000|2022-06-15 00:36:00|40261|40221|40251.9|40211.9|40261|40221|40251.9|40211.9|0
1655253370000|2022-06-15 00:36:10|40260|40220|40260|40220|40260|40220|40260|40220|0
1655253410000|2022-06-15 00:36:50|||||||||1
1655253420000|2022-06-15 00:37:00|40259|40219|40255.9|40215.9|40259|40219|40250.9|40210.9|4
1655253430000|2022-06-15 00:37:10|40255|40215|40255|40215|40255.9|40215.9|40255|40215|0
1655253470000|2022-06-15 00:37:50|40255.9|40215.9|40263|40223|40263|40223|40255.9|40215.9|0
1655253480000|2022-06-15 00:38:00|40259|40219|40259|40219|40259|40219|40259|40219|0
1655253500000|2022-06-15 00:38:20|40264|40224|40264|40224|40264|40224|40264|40224|0
1655253520000|2022-06-15 00:38:40|40259|40219|40259|40219|40259|40219|40259|40219|2
1655253540000|2022-06-15 00:39:00|40258|40218|40254|40214|40258|40218|40254|40214|0
1655253560000|2022-06-15 00:39:20|40258|40218|40258|40218|40258|40218|40258|40218|0
1655253590000|2022-06-15 00:39:50|40254|40214|40258|40218|40258|40218|40254|40214|0
1655253630000|2022-06-15 00:40:30|40254|40214|40248|40208|40254|40214|40248|40208|0
1655253690000|2022-06-15 00:41:30|40249|40209|40248|40208|40249|40209|40248|40208|0
1655253710000|2022-06-15 00:41:50|40247|40207|40247|40207|40247|40207|40247|40207|0
1655253720000|2022-06-15 00:42:00|40249|40209|40249|40209|40249|40209|40249|40209|6
1655253730000|2022-06-15 00:42:10|40249.9|40209.9|40254|40214|40254|40214|40249.9|40209.9|0
1655253740000|2022-06-15 00:42:20|40258|40218|40258|40218|40258|40218|40258|40218|0
1655253750000|2022-06-15 00:42:30|40253.9|40213.9|40253.9|40213.9|40253.9|40213.9|40253.9|40213.9|0
1655253760000|2022-06-15 00:42:40|40248.9|40208.9|40248|40208|40248.9|40208.9|40248|40208|2
1655253820000|2022-06-15 00:43:40|40248.9|40208.9|40258|40218|40258|40218|40248.9|40208.9|0
1655253830000|2022-06-15 00:43:50|40248|40208|40248|40208|40248|40208|40248|40208|0
1655253840000|2022-06-15 00:44:00|||||||||2
1655253860000|2022-06-15 00:44:20|40243|40203|40243|40203|40243|40203|40243|40203|0
1655253880000|2022-06-15 00:44:40|40242|40202|40242|40202|40242|40202|40242|40202|1
1655253890000|2022-06-15 00:44:50|40243|40203|40243|40203|40243|40203|40243|40203|0
1655253900000|2022-06-15 00:45:00|40242|40202|40243|40203|40243|40203|40242|40202|0
1655253930000|2022-06-15 00:45:30|40247|40207|40258|40218|40258|40218|40247|40207|1
1655253940000|2022-06-15 00:45:40|40257.9|40217.9|40257.9|40217.9|40257.9|40217.9|40257.9|40217.9|0
1655254010000|2022-06-15 00:46:50|40249.9|40209.9|40249.9|40209.9|40249.9|40209.9|40247.9|40207.9|0
1655254030000|2022-06-15 00:47:10|40241.8|40201.8|40245.8|40205.8|40245.8|40205.8|40241.8|40201.8|3
1655254050000|2022-06-15 00:47:30|40246.8|40206.8|40245.8|40205.8|40246.8|40206.8|40245.8|40205.8|0
1655254060000|2022-06-15 00:47:40|40242.7|40202.7|40242.7|40202.7|40242.7|40202.7|40242.7|40202.7|0
1655254070000|2022-06-15 00:47:50|40246.8|40206.8|40255.8|40215.8|40257.7|40217.7|40246.8|40206.8|2
1655254080000|2022-06-15 00:48:00|40249.8|40209.8|40255.8|40215.8|40255.8|40215.8|40249.8|40209.8|1
1655254110000|2022-06-15 00:48:30|40256.8|40216.8|40256.8|40216.8|40256.8|40216.8|40256.8|40216.8|0
1655254120000|2022-06-15 00:48:40|40257.7|40217.7|40257.7|40217.7|40257.7|40217.7|40257.7|40217.7|0
1655254130000|2022-06-15 00:48:50|40256.8|40216.8|40255.8|40215.8|40257.7|40217.7|40255.8|40215.8|0
1655254140000|2022-06-15 00:49:00|40251.8|40211.8|40251.8|40211.8|40251.8|40211.8|40251.8|40211.8|1
1655254150000|2022-06-15 00:49:10|||||||||1
1655254160000|2022-06-15 00:49:20|40250.8|40210.8|40235.8|40195.8|40250.8|40210.8|40235.8|40195.8|0
1655254170000|2022-06-15 00:49:30|40222.7|40182.7|40235.8|40195.8|40235.8|40195.8|40222.7|40182.7|0
1655254200000|2022-06-15 00:50:00|40231.7|40191.7|40225.8|40185.8|40235.8|40195.8|40225.8|40185.8|0
1655254280000|2022-06-15 00:51:20|40221.7|40181.7|40221.7|40181.7|40221.7|40181.7|40221.7|40181.7|0
1655254290000|2022-06-15 00:51:30|40230.8|40190.8|40230.8|40190.8|40230.8|40190.8|40230.8|40190.8|0
1655254300000|2022-06-15 00:51:40|40231.7|40191.7|40231.7|40191.7|40231.7|40191.7|40230.8|40190.8|0
1655254320000|2022-06-15 00:52:00|40226.7|40186.7|40219.8|40179.8|40226.7|40186.7|40218.8|40178.8|1
1655254390000|2022-06-15 00:53:10|||||||||1
1655254400000|2022-06-15 00:53:20|40214.8|40174.8|40219.8|40179.8|40219.8|40179.8|40209.8|40169.8|0
1655254410000|2022-06-15 00:53:30|40218.8|40178.8|40214.8|40174.8|40218.8|40178.8|40210.7|40170.7|0
1655254430000|2022-06-15 00:53:50|40219.8|40179.8|40219.8|40179.8|40219.8|40179.8|40219.8|40179.8|0
1655254440000|2022-06-15 00:54:00|40218.8|40178.8|40218.8|40178.8|40218.8|40178.8|40218.8|40178.8|0
1655254450000|2022-06-15 00:54:10|40219.8|40179.8|40218.8|40178.8|40219.8|40179.8|40218.8|40178.8|1
1655254460000|2022-06-15 00:54:20|40219.8|40179.8|40218.8|40178.8|40219.8|40179.8|40218.8|40178.8|0
1655254470000|2022-06-15 00:54:30|40219.8|40179.8|40219.8|40179.8|40219.8|40179.8|40219.8|40179.8|0
1655254490000|2022-06-15 00:54:50|40220.7|40180.7|40219.8|40179.8|40220.7|40180.7|40219.8|40179.8|1
1655254500000|2022-06-15 00:55:00|40215.7|40175.7|40215.7|40175.7|40215.7|40175.7|40215.7|40175.7|0
1655254510000|2022-06-15 00:55:10|40214.8|40174.8|40214.8|40174.8|40214.8|40174.8|40214.8|40174.8|0
1655254520000|2022-06-15 00:55:20|40219.8|40179.8|40219.8|40179.8|40219.8|40179.8|40219.8|40179.8|0
1655254530000|2022-06-15 00:55:30|40218.8|40178.8|40215.7|40175.7|40220.7|40180.7|40215.7|40175.7|1
1655254550000|2022-06-15 00:55:50|40221.7|40181.7|40222.6|40182.6|40222.6|40182.6|40221.7|40181.7|4
1655254560000|2022-06-15 00:56:00|40226.7|40186.7|40231.7|40191.7|40231.7|40191.7|40221.7|40181.7|1
1655254590000|2022-06-15 00:56:30|40216.7|40176.7|40216.7|40176.7|40216.7|40176.7|40216.7|40176.7|0
1655254610000|2022-06-15 00:56:50|40221.7|40181.7|40215.7|40175.7|40221.7|40181.7|40215.7|40175.7|0
1655254620000|2022-06-15 00:57:00|40216.7|40176.7|40221.7|40181.7|40221.7|40181.7|40216.7|40176.7|0
1655254660000|2022-06-15 00:57:40|40220.7|40180.7|40221.7|40181.7|40221.7|40181.7|40220.7|40180.7|0
1655254680000|2022-06-15 00:58:00|40221.6|40181.6|40221.6|40181.6|40222.6|40182.6|40221.6|40181.6|3
1655254710000|2022-06-15 00:58:30|40226.6|40186.6|40234.7|40194.7|40234.7|40194.7|40226.6|40186.6|0
1655254720000|2022-06-15 00:58:40|40236.6|40196.6|40236.6|40196.6|40236.6|40196.6|40236.6|40196.6|2
1655254730000|2022-06-15 00:58:50|40235.7|40195.7|40236.6|40196.6|40236.6|40196.6|40235.7|40195.7|0
1655254740000|2022-06-15 00:59:00|40241.6|40201.6|40241.6|40201.6|40241.6|40201.6|40235.7|40195.7|6
1655254760000|2022-06-15 00:59:20|40246.6|40206.6|40255.7|40215.7|40255.7|40215.7|40245.7|40205.7|0
1655254770000|2022-06-15 00:59:30|40256.6|40216.6|40256.6|40216.6|40256.6|40216.6|40256.6|40216.6|0
1655254780000|2022-06-15 00:59:40|40255.7|40215.7|40256.6|40216.6|40256.6|40216.6|40255.7|40215.7|0
1655254790000|2022-06-15 00:59:50|40255.7|40215.7|40257.6|40217.6|40257.6|40217.6|40255.7|40215.7|0
1655254800000|2022-06-15 01:00:00|40261.6|40221.6|40317.6|40277.6|40319.5|40279.5|40261.6|40221.6|10
1655254810000|2022-06-15 01:00:10|40318.5|40278.5|40319.5|40279.5|40319.5|40279.5|40308.5|40268.5|2
1655254820000|2022-06-15 01:00:20|40313.5|40273.5|40323.5|40283.5|40328.5|40288.5|40313.5|40273.5|6
1655254840000|2022-06-15 01:00:40|40328.5|40288.5|40327.6|40287.6|40333.5|40293.5|40322.6|40282.6|4
1655254850000|2022-06-15 01:00:50|40326.6|40286.6|40327.6|40287.6|40327.6|40287.6|40322.6|40282.6|0
1655254860000|2022-06-15 01:01:00|40326.6|40286.6|40307.6|40267.6|40327.6|40287.6|40302.6|40262.6|3
1655254870000|2022-06-15 01:01:10|40302.6|40262.6|40302.6|40262.6|40302.6|40262.6|40302.6|40262.6|0
1655254880000|2022-06-15 01:01:20|40306.6|40266.6|40301.6|40261.6|40306.6|40266.6|40301.6|40261.6|1
1655254890000|2022-06-15 01:01:30|40302.6|40262.6|40308.5|40268.5|40313.5|40273.5|40302.6|40262.6|2
1655254900000|2022-06-15 01:01:40|40303.5|40263.5|40301.6|40261.6|40312.6|40272.6|40297.6|40257.6|2
1655254910000|2022-06-15 01:01:50|40300.6|40260.6|40301.6|40261.6|40301.6|40261.6|40290.6|40250.6|2
1655254920000|2022-06-15 01:02:00|40300.6|40260.6|40296.6|40256.6|40301.6|40261.6|40295.6|40255.6|1
1655254930000|2022-06-15 01:02:10|40311.6|40271.6|40311.6|40271.6|40317.6|40277.6|40301.6|40261.6|3
1655254940000|2022-06-15 01:02:20|40306.6|40266.6|40306.6|40266.6|40317.6|40277.6|40302.6|40262.6|1
1655254950000|2022-06-15 01:02:30|40312.6|40272.6|40302.6|40262.6|40312.6|40272.6|40302.6|40262.6|3
1655254960000|2022-06-15 01:02:40|40306.6|40266.6|40296.6|40256.6|40306.6|40266.6|40296.6|40256.6|0
1655254970000|2022-06-15 01:02:50|40301.6|40261.6|40301.6|40261.6|40307.6|40267.6|40296.6|40256.6|4
1655254980000|2022-06-15 01:03:00|40300.6|40260.6|40296.6|40256.6|40300.6|40260.6|40296.6|40256.6|0
1655255020000|2022-06-15 01:03:40|40306.6|40266.6|40306.6|40266.6|40311.6|40271.6|40301.6|40261.6|3
1655255030000|2022-06-15 01:03:50|40302.5|40262.5|40313.5|40273.5|40317.5|40277.5|40298.5|40258.5|6
1655255040000|2022-06-15 01:04:00|40312.5|40272.5|40302.5|40262.5|40312.5|40272.5|40298.5|40258.5|2
1655255050000|2022-06-15 01:04:10|40296.6|40256.6|40312.5|40272.5|40321.6|40281.6|40296.6|40256.6|5
1655255060000|2022-06-15 01:04:20|40307.5|40267.5|40308.5|40268.5|40312.5|40272.5|40303.5|40263.5|0
1655255070000|2022-06-15 01:04:30|40298.5|40258.5|40298.5|40258.5|40298.5|40258.5|40298.5|40258.5|0
1655255080000|2022-06-15 01:04:40|40297.5|40257.5|40298.5|40258.5|40303.5|40263.5|40288.5|40248.5|5
1655255100000|2022-06-15 01:05:00|40304.4|40264.4|40312.5|40272.5|40321.6|40281.6|40304.4|40264.4|5
1655255110000|2022-06-15 01:05:10|40302.5|40262.5|40302.5|40262.5|40311.6|40271.6|40302.5|40262.5|3
1655255120000|2022-06-15 01:05:20|40311.6|40271.6|40321.6|40281.6|40321.6|40281.6|40302.5|40262.5|3
1655255130000|2022-06-15 01:05:30|40322.5|40282.5|40313.5|40273.5|40323.5|40283.5|40308.5|40268.5|2
1655255140000|2022-06-15 01:05:40|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|0
1655255150000|2022-06-15 01:05:50|40323.5|40283.5|40331.6|40291.6|40332.5|40292.5|40318.5|40278.5|2
1655255160000|2022-06-15 01:06:00|40323.5|40283.5|40312.5|40272.5|40323.5|40283.5|40308.5|40268.5|3
1655255170000|2022-06-15 01:06:10|40313.5|40273.5|40312.5|40272.5|40321.5|40281.5|40312.5|40272.5|1
1655255180000|2022-06-15 01:06:20|40318.5|40278.5|40323.5|40283.5|40323.5|40283.5|40318.5|40278.5|1
1655255190000|2022-06-15 01:06:30|40322.5|40282.5|40323.5|40283.5|40327.5|40287.5|40322.5|40282.5|0
1655255200000|2022-06-15 01:06:40|40322.5|40282.5|40333.5|40293.5|40337.5|40297.5|40321.5|40281.5|0
1655255210000|2022-06-15 01:06:50|40345.6|40305.6|40342.5|40302.5|40351.5|40311.5|40342.5|40302.5|2
1655255220000|2022-06-15 01:07:00|40341.5|40301.5|40341.5|40301.5|40341.5|40301.5|40341.5|40301.5|0
1655255230000|2022-06-15 01:07:10|40342.5|40302.5|40341.5|40301.5|40342.5|40302.5|40341.5|40301.5|0
1655255240000|2022-06-15 01:07:20|40342.5|40302.5|40342.5|40302.5|40346.5|40306.5|40341.5|40301.5|0
1655255250000|2022-06-15 01:07:30|40343.5|40303.5|40332.5|40292.5|40346.5|40306.5|40332.5|40292.5|0
1655255260000|2022-06-15 01:07:40|40336.5|40296.5|40336.5|40296.5|40336.5|40296.5|40336.5|40296.5|0
1655255270000|2022-06-15 01:07:50|40347.5|40307.5|40346.5|40306.5|40347.5|40307.5|40341.5|40301.5|2
1655255280000|2022-06-15 01:08:00|40345.6|40305.6|40353.4|40313.4|40353.4|40313.4|40345.6|40305.6|1
1655255290000|2022-06-15 01:08:10|40352.5|40312.5|40351.5|40311.5|40352.5|40312.5|40342.5|40302.5|1
1655255300000|2022-06-15 01:08:20|40352.5|40312.5|40346.5|40306.5|40352.5|40312.5|40346.5|40306.5|1
1655255320000|2022-06-15 01:08:40|40347.5|40307.5|40341.5|40301.5|40351.5|40311.5|40341.5|40301.5|0
1655255350000|2022-06-15 01:09:10|40347.5|40307.5|40341.5|40301.5|40351.5|40311.5|40341.5|40301.5|0
1655255360000|2022-06-15 01:09:20|40340.6|40300.6|40351.5|40311.5|40351.5|40311.5|40340.6|40300.6|1
1655255380000|2022-06-15 01:09:40|40350.5|40310.5|40350.5|40310.5|40350.5|40310.5|40350.5|40310.5|0
1655255390000|2022-06-15 01:09:50|40351.5|40311.5|40351.5|40311.5|40351.5|40311.5|40351.5|40311.5|0
1655255400000|2022-06-15 01:10:00|40342.5|40302.5|40341.5|40301.5|40342.5|40302.5|40341.5|40301.5|0
1655255410000|2022-06-15 01:10:10|40346.5|40306.5|40341.5|40301.5|40346.5|40306.5|40341.5|40301.5|1
1655255430000|2022-06-15 01:10:30|40331.5|40291.5|40325.5|40285.5|40331.5|40291.5|40325.5|40285.5|1
1655255440000|2022-06-15 01:10:40|40324.6|40284.6|40323.6|40283.6|40324.6|40284.6|40323.6|40283.6|0
1655255450000|2022-06-15 01:10:50|40324.6|40284.6|40325.5|40285.5|40325.5|40285.5|40324.6|40284.6|0
1655255460000|2022-06-15 01:11:00|40329.6|40289.6|40329.6|40289.6|40329.6|40289.6|40329.6|40289.6|0
1655255480000|2022-06-15 01:11:20|40325.5|40285.5|40325.5|40285.5|40325.5|40285.5|40325.5|40285.5|0
1655255510000|2022-06-15 01:11:50|40329.6|40289.6|40325.5|40285.5|40329.6|40289.6|40325.5|40285.5|0
1655255540000|2022-06-15 01:12:20|40324.6|40284.6|40324.6|40284.6|40324.6|40284.6|40324.6|40284.6|0
1655255550000|2022-06-15 01:12:30|40329.6|40289.6|40329.6|40289.6|40329.6|40289.6|40329.6|40289.6|1
1655255560000|2022-06-15 01:12:40|40328.6|40288.6|40324.6|40284.6|40328.6|40288.6|40324.6|40284.6|0
1655255570000|2022-06-15 01:12:50|40320.5|40280.5|40299.5|40259.5|40320.5|40280.5|40299.5|40259.5|2
1655255580000|2022-06-15 01:13:00|40300.5|40260.5|40311.5|40271.5|40311.5|40271.5|40300.5|40260.5|1
1655255590000|2022-06-15 01:13:10|40310.5|40270.5|40305.5|40265.5|40310.5|40270.5|40301.5|40261.5|0
1655255600000|2022-06-15 01:13:20|40311.5|40271.5|40311.5|40271.5|40311.5|40271.5|40311.5|40271.5|0
1655255610000|2022-06-15 01:13:30|40315.5|40275.5|40315.5|40275.5|40316.5|40276.5|40315.5|40275.5|0
1655255620000|2022-06-15 01:13:40|40316.5|40276.5|40315.5|40275.5|40316.5|40276.5|40315.5|40275.5|0
1655255630000|2022-06-15 01:13:50|40316.5|40276.5|40315.5|40275.5|40316.5|40276.5|40315.5|40275.5|0
1655255640000|2022-06-15 01:14:00|40311.5|40271.5|40316.5|40276.5|40316.5|40276.5|40311.5|40271.5|0
1655255650000|2022-06-15 01:14:10|40315.5|40275.5|40311.5|40271.5|40315.5|40275.5|40311.5|40271.5|0
1655255660000|2022-06-15 01:14:20|40315.5|40275.5|40332.4|40292.4|40332.4|40292.4|40315.5|40275.5|2
1655255670000|2022-06-15 01:14:30|40331.4|40291.4|40331.4|40291.4|40335.5|40295.5|40331.4|40291.4|0
1655255680000|2022-06-15 01:14:40|40337.4|40297.4|40341.4|40301.4|40341.4|40301.4|40337.4|40297.4|1
1655255690000|2022-06-15 01:14:50|40342.4|40302.4|40342.4|40302.4|40342.4|40302.4|40342.4|40302.4|0
1655255700000|2022-06-15 01:15:00|40341.4|40301.4|40351.4|40311.4|40351.4|40311.4|40341.4|40301.4|2
1655255710000|2022-06-15 01:15:10|40350.5|40310.5|40341.4|40301.4|40350.5|40310.5|40341.4|40301.4|2
1655255720000|2022-06-15 01:15:20|40345.5|40305.5|40351.4|40311.4|40351.4|40311.4|40345.5|40305.5|1
1655255730000|2022-06-15 01:15:30|40352.4|40312.4|40371.4|40331.4|40372.4|40332.4|40352.4|40312.4|3
1655255760000|2022-06-15 01:16:00|40367.4|40327.4|40381.4|40341.4|40381.4|40341.4|40366.4|40326.4|1
1655255770000|2022-06-15 01:16:10|40377.4|40337.4|40377.4|40337.4|40377.4|40337.4|40377.4|40337.4|0
1655255780000|2022-06-15 01:16:20|40381.4|40341.4|40387.4|40347.4|40387.4|40347.4|40381.4|40341.4|1
1655255800000|2022-06-15 01:16:40|40386.4|40346.4|40386.4|40346.4|40386.4|40346.4|40385.5|40345.5|2
1655255810000|2022-06-15 01:16:50|40387.4|40347.4|40396.4|40356.4|40396.4|40356.4|40382.4|40342.4|2
1655255820000|2022-06-15 01:17:00|40391.4|40351.4|40391.4|40351.4|40391.4|40351.4|40391.4|40351.4|1
1655255830000|2022-06-15 01:17:10|40386.4|40346.4|40401.4|40361.4|40401.4|40361.4|40386.4|40346.4|3
1655255840000|2022-06-15 01:17:20|40397.4|40357.4|40393.3|40353.3|40401.4|40361.4|40393.3|40353.3|2
1655255850000|2022-06-15 01:17:30|40397.4|40357.4|40393.3|40353.3|40397.4|40357.4|40393.3|40353.3|0
1655255870000|2022-06-15 01:17:50|40392.4|40352.4|40392.4|40352.4|40393.3|40353.3|40392.4|40352.4|1
1655255880000|2022-06-15 01:18:00|40384.3|40344.3|40399.3|40359.3|40400.2|40360.2|40383.3|40343.3|8
1655255890000|2022-06-15 01:18:10|40398.3|40358.3|40394.3|40354.3|40398.3|40358.3|40394.3|40354.3|0
1655255910000|2022-06-15 01:18:30|40393.3|40353.3|40397.4|40357.4|40397.4|40357.4|40393.3|40353.3|0
1655255920000|2022-06-15 01:18:40|40393.3|40353.3|40393.3|40353.3|40393.3|40353.3|40393.3|40353.3|0
1655255930000|2022-06-15 01:18:50|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|0
1655255940000|2022-06-15 01:19:00|40383.3|40343.3|40383.3|40343.3|40383.3|40343.3|40383.3|40343.3|1
1655255970000|2022-06-15 01:19:30|40388.3|40348.3|40388.3|40348.3|40388.3|40348.3|40388.3|40348.3|0
1655255980000|2022-06-15 01:19:40|40384.3|40344.3|40392.3|40352.3|40393.3|40353.3|40384.3|40344.3|0
1655255990000|2022-06-15 01:19:50|40384.3|40344.3|40378.3|40338.3|40384.3|40344.3|40378.3|40338.3|0
1655256010000|2022-06-15 01:20:10|40379.3|40339.3|40374.3|40334.3|40379.3|40339.3|40373.3|40333.3|3
1655256020000|2022-06-15 01:20:20|40378.3|40338.3|40378.3|40338.3|40379.3|40339.3|40375.2|40335.2|1
1655256030000|2022-06-15 01:20:30|40379.3|40339.3|40379.3|40339.3|40379.3|40339.3|40374.3|40334.3|0
1655256040000|2022-06-15 01:20:40|40375.2|40335.2|40379.3|40339.3|40379.3|40339.3|40375.2|40335.2|0
1655256050000|2022-06-15 01:20:50|40380.2|40340.2|40399.3|40359.3|40399.3|40359.3|40380.2|40340.2|0
1655256060000|2022-06-15 01:21:00|40394.3|40354.3|40397.3|40357.3|40399.3|40359.3|40393.3|40353.3|1
1655256070000|2022-06-15 01:21:10|40398.3|40358.3|40394.2|40354.2|40403.3|40363.3|40393.3|40353.3|11
1655256080000|2022-06-15 01:21:20|40393.3|40353.3|40393.3|40353.3|40393.3|40353.3|40393.3|40353.3|0
1655256100000|2022-06-15 01:21:40|40402.3|40362.3|40409.2|40369.2|40409.2|40369.2|40402.3|40362.3|0
1655256110000|2022-06-15 01:21:50|40404.2|40364.2|40404.2|40364.2|40404.2|40364.2|40404.2|40364.2|0
1655256120000|2022-06-15 01:22:00|40403.3|40363.3|40403.3|40363.3|40408.3|40368.3|40403.3|40363.3|1
1655256130000|2022-06-15 01:22:10|40394.2|40354.2|40394.2|40354.2|40398.3|40358.3|40394.2|40354.2|0
1655256140000|2022-06-15 01:22:20|40398.3|40358.3|40398.3|40358.3|40402.3|40362.3|40394.2|40354.2|0
1655256150000|2022-06-15 01:22:30|40394.2|40354.2|40403.3|40363.3|40403.3|40363.3|40394.2|40354.2|0
1655256170000|2022-06-15 01:22:50|40398.3|40358.3|40398.3|40358.3|40398.3|40358.3|40397.3|40357.3|0
1655256180000|2022-06-15 01:23:00|40393.3|40353.3|40393.3|40353.3|40398.3|40358.3|40393.3|40353.3|0
1655256190000|2022-06-15 01:23:10|40398.3|40358.3|40398.3|40358.3|40398.3|40358.3|40398.3|40358.3|0
1655256210000|2022-06-15 01:23:30|40394.2|40354.2|40393.3|40353.3|40394.2|40354.2|40393.3|40353.3|0
1655256220000|2022-06-15 01:23:40|40394.2|40354.2|40393.3|40353.3|40397.3|40357.3|40393.3|40353.3|0
1655256240000|2022-06-15 01:24:00|40389.2|40349.2|40388.3|40348.3|40389.2|40349.2|40378.3|40338.3|1
1655256250000|2022-06-15 01:24:10|40387.3|40347.3|40377.3|40337.3|40388.3|40348.3|40377.3|40337.3|2
1655256260000|2022-06-15 01:24:20|40372.3|40332.3|40372.3|40332.3|40376.3|40336.3|40372.3|40332.3|1
1655256270000|2022-06-15 01:24:30|40382.3|40342.3|40382.3|40342.3|40382.3|40342.3|40382.3|40342.3|10
1655256280000|2022-06-15 01:24:40|40381.3|40341.3|40381.3|40341.3|40381.3|40341.3|40381.3|40341.3|0
1655256290000|2022-06-15 01:24:50|40382.3|40342.3|40368.2|40328.2|40382.3|40342.3|40368.2|40328.2|0
1655256300000|2022-06-15 01:25:00|40372.3|40332.3|40372.3|40332.3|40372.3|40332.3|40372.3|40332.3|0
1655256310000|2022-06-15 01:25:10|40371.3|40331.3|40362.3|40322.3|40371.3|40331.3|40361.3|40321.3|0
1655256320000|2022-06-15 01:25:20|40361.3|40321.3|40362.3|40322.3|40363.2|40323.2|40361.3|40321.3|0
1655256330000|2022-06-15 01:25:30|40361.3|40321.3|40362.3|40322.3|40362.3|40322.3|40361.3|40321.3|1
1655256340000|2022-06-15 01:25:40|40363.2|40323.2|40363.2|40323.2|40363.2|40323.2|40363.2|40323.2|0
1655256350000|2022-06-15 01:25:50|40362.3|40322.3|40362.3|40322.3|40362.3|40322.3|40362.3|40322.3|0
1655256370000|2022-06-15 01:26:10|40357.3|40317.3|40366.3|40326.3|40366.3|40326.3|40357.3|40317.3|0
1655256380000|2022-06-15 01:26:20|40361.3|40321.3|40362.3|40322.3|40362.3|40322.3|40361.3|40321.3|0
1655256390000|2022-06-15 01:26:30|40356.3|40316.3|40362.3|40322.3|40371.3|40331.3|40356.3|40316.3|1
1655256400000|2022-06-15 01:26:40|40361.3|40321.3|40362.3|40322.3|40362.3|40322.3|40361.3|40321.3|0
1655256420000|2022-06-15 01:27:00|40366.3|40326.3|40361.3|40321.3|40366.3|40326.3|40361.3|40321.3|0
1655256430000|2022-06-15 01:27:10|40362.3|40322.3|40361.3|40321.3|40370.3|40330.3|40361.3|40321.3|0
1655256440000|2022-06-15 01:27:20|40360.3|40320.3|40360.3|40320.3|40360.3|40320.3|40360.3|40320.3|0
1655256450000|2022-06-15 01:27:30|40351.3|40311.3|40356.3|40316.3|40356.3|40316.3|40351.3|40311.3|0
1655256470000|2022-06-15 01:27:50|40351.3|40311.3|40351.3|40311.3|40355.3|40315.3|40351.3|40311.3|0
1655256480000|2022-06-15 01:28:00|40355.3|40315.3|40351.3|40311.3|40355.3|40315.3|40346.3|40306.3|0
1655256490000|2022-06-15 01:28:10|40346.3|40306.3|40341.3|40301.3|40346.3|40306.3|40341.3|40301.3|0
1655256520000|2022-06-15 01:28:40|40346.3|40306.3|40346.3|40306.3|40346.3|40306.3|40346.3|40306.3|0
1655256530000|2022-06-15 01:28:50|40355.3|40315.3|40351.3|40311.3|40355.3|40315.3|40351.3|40311.3|1
1655256540000|2022-06-15 01:29:00|40342.2|40302.2|40346.3|40306.3|40346.3|40306.3|40341.3|40301.3|2
1655256550000|2022-06-15 01:29:10|40345.3|40305.3|40342.2|40302.2|40351.3|40311.3|40341.3|40301.3|0
1655256560000|2022-06-15 01:29:20|40341.3|40301.3|40351.3|40311.3|40351.3|40311.3|40341.3|40301.3|0
1655256570000|2022-06-15 01:29:30|40355.3|40315.3|40361.3|40321.3|40361.3|40321.3|40351.3|40311.3|0
1655256590000|2022-06-15 01:29:50|40360.3|40320.3|40361.3|40321.3|40361.3|40321.3|40360.3|40320.3|0
1655256600000|2022-06-15 01:30:00|40360.3|40320.3|40360.3|40320.3|40360.3|40320.3|40360.3|40320.3|1
1655256610000|2022-06-15 01:30:10|40351.3|40311.3|40346.3|40306.3|40351.3|40311.3|40346.3|40306.3|1
1655256620000|2022-06-15 01:30:20|40342.2|40302.2|40351.3|40311.3|40351.3|40311.3|40342.2|40302.2|0
1655256630000|2022-06-15 01:30:30|40346.3|40306.3|40351.3|40311.3|40351.3|40311.3|40346.3|40306.3|0
1655256640000|2022-06-15 01:30:40|40346.3|40306.3|40346.3|40306.3|40350.3|40310.3|40336.3|40296.3|1
1655256650000|2022-06-15 01:30:50|40342.2|40302.2|40342.2|40302.2|40342.2|40302.2|40338.2|40298.2|0
1655256660000|2022-06-15 01:31:00|40346.3|40306.3|40351.3|40311.3|40351.3|40311.3|40346.3|40306.3|2
1655256670000|2022-06-15 01:31:10|40351.2|40311.2|40346.2|40306.2|40351.2|40311.2|40346.2|40306.2|1
1655256730000|2022-06-15 01:32:10|40347.2|40307.2|40346.2|40306.2|40347.2|40307.2|40346.2|40306.2|1
1655256790000|2022-06-15 01:33:10|40347.2|40307.2|40351.2|40311.2|40351.2|40311.2|40346.2|40306.2|1
1655256800000|2022-06-15 01:33:20|40353.1|40313.1|40361.2|40321.2|40361.2|40321.2|40353.1|40313.1|1
1655256810000|2022-06-15 01:33:30|40366.2|40326.2|40361.2|40321.2|40366.2|40326.2|40361.2|40321.2|0
1655256820000|2022-06-15 01:33:40|40366.2|40326.2|40366.2|40326.2|40366.2|40326.2|40366.2|40326.2|0
1655256830000|2022-06-15 01:33:50|40371.2|40331.2|40371.2|40331.2|40371.2|40331.2|40371.2|40331.2|3
1655256850000|2022-06-15 01:34:10|40367.2|40327.2|40363.1|40323.1|40367.2|40327.2|40363.1|40323.1|0
1655256860000|2022-06-15 01:34:20|40367.2|40327.2|40367.2|40327.2|40367.2|40327.2|40363.1|40323.1|0
1655256890000|2022-06-15 01:34:50|40371.2|40331.2|40371.2|40331.2|40371.2|40331.2|40371.2|40331.2|0
1655256900000|2022-06-15 01:35:00|40372.2|40332.2|40371.2|40331.2|40372.2|40332.2|40371.2|40331.2|1
1655256920000|2022-06-15 01:35:20|40372.2|40332.2|40371.2|40331.2|40372.2|40332.2|40371.2|40331.2|0
1655256940000|2022-06-15 01:35:40|40372.2|40332.2|40371.2|40331.2|40372.2|40332.2|40371.2|40331.2|0
1655256950000|2022-06-15 01:35:50|40370.2|40330.2|40366.2|40326.2|40370.2|40330.2|40366.2|40326.2|0
1655256970000|2022-06-15 01:36:10|40376.2|40336.2|40371.2|40331.2|40376.2|40336.2|40371.2|40331.2|1
1655256980000|2022-06-15 01:36:20|40372.1|40332.1|40372.1|40332.1|40372.1|40332.1|40372.1|40332.1|0
1655256990000|2022-06-15 01:36:30|40371.2|40331.2|40372.1|40332.1|40372.1|40332.1|40371.2|40331.2|0
1655257000000|2022-06-15 01:36:40|40371.2|40331.2|40372.1|40332.1|40372.1|40332.1|40371.2|40331.2|0
1655257010000|2022-06-15 01:36:50|40376.2|40336.2|40376.2|40336.2|40376.2|40336.2|40376.2|40336.2|0
1655257020000|2022-06-15 01:37:00|40381.2|40341.2|40391.2|40351.2|40391.2|40351.2|40381.2|40341.2|1
1655257070000|2022-06-15 01:37:50|40392.1|40352.1|40391.2|40351.2|40396.2|40356.2|40391.2|40351.2|1
1655257080000|2022-06-15 01:38:00|40392.1|40352.1|40391.2|40351.2|40392.1|40352.1|40391.2|40351.2|1
1655257090000|2022-06-15 01:38:10|40383.1|40343.1|40382.1|40342.1|40391.2|40351.2|40382.1|40342.1|0
1655257100000|2022-06-15 01:38:20|40372.1|40332.1|40376.2|40336.2|40381.2|40341.2|40372.1|40332.1|0
1655257120000|2022-06-15 01:38:40|40372.1|40332.1|40371.2|40331.2|40372.1|40332.1|40371.2|40331.2|0
1655257150000|2022-06-15 01:39:10|40372.1|40332.1|40375.2|40335.2|40376.2|40336.2|40372.1|40332.1|0
1655257160000|2022-06-15 01:39:20|40371.2|40331.2|40371.1|40331.1|40371.2|40331.2|40371.1|40331.1|0
1655257170000|2022-06-15 01:39:30|40363.1|40323.1|40363.1|40323.1|40363.1|40323.1|40363.1|40323.1|0
1655257180000|2022-06-15 01:39:40|40371.1|40331.1|40366.1|40326.1|40371.1|40331.1|40362.1|40322.1|0
1655257190000|2022-06-15 01:39:50|40367.1|40327.1|40371.1|40331.1|40371.1|40331.1|40367.1|40327.1|1
1655257200000|2022-06-15 01:40:00|40368.1|40328.1|40371.1|40331.1|40372.1|40332.1|40363.1|40323.1|3
1655257260000|2022-06-15 01:41:00|40363|40323|40362.1|40322.1|40372.1|40332.1|40362.1|40322.1|0
1655257270000|2022-06-15 01:41:10|40366.1|40326.1|40361.1|40321.1|40371.1|40331.1|40361.1|40321.1|1
1655257280000|2022-06-15 01:41:20|40366.1|40326.1|40371.1|40331.1|40371.1|40331.1|40362.1|40322.1|0
1655257310000|2022-06-15 01:41:50|40372.1|40332.1|40371.1|40331.1|40372.1|40332.1|40367.1|40327.1|0
1655257320000|2022-06-15 01:42:00|40372.1|40332.1|40371.1|40331.1|40372.1|40332.1|40371.1|40331.1|0
1655257350000|2022-06-15 01:42:30|40376.1|40336.1|40376.1|40336.1|40376.1|40336.1|40376.1|40336.1|0
1655257360000|2022-06-15 01:42:40|40372.1|40332.1|40372.1|40332.1|40376.1|40336.1|40372.1|40332.1|0
1655257380000|2022-06-15 01:43:00|||||||||1
1655257390000|2022-06-15 01:43:10|40368|40328|40367.1|40327.1|40368|40328|40367.1|40327.1|0
1655257400000|2022-06-15 01:43:20|40368|40328|40367.1|40327.1|40368|40328|40367.1|40327.1|0
1655257410000|2022-06-15 01:43:30|40366.1|40326.1|40362.1|40322.1|40366.1|40326.1|40362.1|40322.1|0
1655257460000|2022-06-15 01:44:20|40362|40322|40356.1|40316.1|40362|40322|40356.1|40316.1|2
1655257500000|2022-06-15 01:45:00|40346.1|40306.1|40346.1|40306.1|40346.1|40306.1|40346.1|40306.1|1
1655257510000|2022-06-15 01:45:10|40345.1|40305.1|40360.1|40320.1|40360.1|40320.1|40345.1|40305.1|3
1655257520000|2022-06-15 01:45:20|40357|40317|40357|40317|40357|40317|40351.1|40311.1|0
1655257530000|2022-06-15 01:45:30|40361.1|40321.1|40356.1|40316.1|40361.1|40321.1|40355.1|40315.1|0
1655257540000|2022-06-15 01:45:40|40355.1|40315.1|40355.1|40315.1|40355.1|40315.1|40355.1|40315.1|0
1655257550000|2022-06-15 01:45:50|40351.1|40311.1|40351.1|40311.1|40351.1|40311.1|40351.1|40311.1|0
1655257560000|2022-06-15 01:46:00|||||||||1
1655257570000|2022-06-15 01:46:10|40347|40307|40351.1|40311.1|40351.1|40311.1|40347|40307|1
1655257580000|2022-06-15 01:46:20|40350.1|40310.1|40346.1|40306.1|40350.1|40310.1|40346.1|40306.1|0
1655257590000|2022-06-15 01:46:30|40350.1|40310.1|40347|40307|40351.1|40311.1|40345.1|40305.1|0
1655257600000|2022-06-15 01:46:40|40351.1|40311.1|40345.1|40305.1|40351.1|40311.1|40345.1|40305.1|0
1655257610000|2022-06-15 01:46:50|40341.1|40301.1|40341.1|40301.1|40341.1|40301.1|40341.1|40301.1|0
1655257630000|2022-06-15 01:47:10|40333|40293|40333|40293|40333|40293|40333|40293|0
1655257650000|2022-06-15 01:47:30|40341.1|40301.1|40341.1|40301.1|40341.1|40301.1|40341.1|40301.1|0
1655257660000|2022-06-15 01:47:40|40341|40301|40341|40301|40341|40301|40341|40301|0
1655257690000|2022-06-15 01:48:10|40342|40302|40341|40301|40346|40306|40341|40301|0
1655257720000|2022-06-15 01:48:40|40340.1|40300.1|40338.9|40298.9|40340.1|40300.1|40336|40296|1
1655257730000|2022-06-15 01:48:50|40351|40311|40351|40311|40351|40311|40351|40311|0
1655257750000|2022-06-15 01:49:10|40352|40312|40357|40317|40357|40317|40352|40312|0
1655257760000|2022-06-15 01:49:20|40361|40321|40351|40311|40362|40322|40351|40311|1
1655257780000|2022-06-15 01:49:40|40352|40312|40352.9|40312.9|40357|40317|40352|40312|0
1655257790000|2022-06-15 01:49:50|40361|40321|40352|40312|40361|40321|40351|40311|0
1655257800000|2022-06-15 01:50:00|40352.9|40312.9|40360.1|40320.1|40361|40321|40352.9|40312.9|0
1655257810000|2022-06-15 01:50:10|40342|40302|40342.9|40302.9|40342.9|40302.9|40342|40302|0
1655257820000|2022-06-15 01:50:20|40351|40311|40351|40311|40351|40311|40346|40306|3
1655257850000|2022-06-15 01:50:50|40347|40307|40347|40307|40347|40307|40347|40307|0
1655257860000|2022-06-15 01:51:00|40351|40311|40352.9|40312.9|40352.9|40312.9|40346|40306|0
1655257870000|2022-06-15 01:51:10|40361|40321|40361|40321|40361|40321|40361|40321|0
1655257880000|2022-06-15 01:51:20|40356|40316|40351|40311|40356|40316|40346|40306|1
1655257910000|2022-06-15 01:51:50|40355|40315|40369.1|40329.1|40369.1|40329.1|40355|40315|2
1655257920000|2022-06-15 01:52:00|40365|40325|40360|40320|40365|40325|40355|40315|0
1655257930000|2022-06-15 01:52:10|40355|40315|40359.1|40319.1|40359.1|40319.1|40355|40315|0
1655257940000|2022-06-15 01:52:20|40346|40306|40350|40310|40351|40311|40346|40306|0
1655257950000|2022-06-15 01:52:30|40351|40311|40351|40311|40355|40315|40351|40311|0
1655257970000|2022-06-15 01:52:50|40355|40315|40355|40315|40355|40315|40355|40315|0
1655258000000|2022-06-15 01:53:20|40361|40321|40355|40315|40361|40321|40355|40315|0
1655258010000|2022-06-15 01:53:30|40361|40321|40361|40321|40361|40321|40361|40321|1
1655258030000|2022-06-15 01:53:50|40356|40316|40355|40315|40356|40316|40355|40315|0
1655258040000|2022-06-15 01:54:00|40356|40316|40355|40315|40356|40316|40355|40315|0
1655258050000|2022-06-15 01:54:10|40356|40316|40356|40316|40356|40316|40355|40315|0
1655258060000|2022-06-15 01:54:20|40356.9|40316.9|40361|40321|40361|40321|40356.9|40316.9|2
1655258080000|2022-06-15 01:54:40|40360|40320|40361|40321|40361|40321|40360|40320|0
1655258100000|2022-06-15 01:55:00|40360|40320|40356|40316|40360|40320|40356|40316|0
1655258160000|2022-06-15 01:56:00|40355.9|40315.9|40355.9|40315.9|40355.9|40315.9|40355.9|40315.9|0
1655258170000|2022-06-15 01:56:10|40360|40320|40360|40320|40360|40320|40360|40320|0
1655258180000|2022-06-15 01:56:20|40355.9|40315.9|40355.9|40315.9|40355.9|40315.9|40355.9|40315.9|0
1655258190000|2022-06-15 01:56:30|40360|40320|40360|40320|40360|40320|40355.9|40315.9|0
1655258210000|2022-06-15 01:56:50|40355.9|40315.9|40355.9|40315.9|40355.9|40315.9|40355.9|40315.9|0
1655258220000|2022-06-15 01:57:00|40355|40315|40350|40310|40355|40315|40350|40310|1
1655258230000|2022-06-15 01:57:10|40360.9|40320.9|40360.9|40320.9|40360.9|40320.9|40360.9|40320.9|2
1655258240000|2022-06-15 01:57:20|40356.9|40316.9|40355|40315|40360|40320|40355|40315|0
1655258250000|2022-06-15 01:57:30|40355.9|40315.9|40360.9|40320.9|40360.9|40320.9|40355.9|40315.9|0
1655258260000|2022-06-15 01:57:40|40360|40320|40355|40315|40360|40320|40355|40315|0
1655258270000|2022-06-15 01:57:50|40355.9|40315.9|40365.9|40325.9|40365.9|40325.9|40355.9|40315.9|0
1655258280000|2022-06-15 01:58:00|40360.9|40320.9|40360.9|40320.9|40365|40325|40360.9|40320.9|0
1655258290000|2022-06-15 01:58:10|40360|40320|40360.9|40320.9|40360.9|40320.9|40360|40320|0
1655258310000|2022-06-15 01:58:30|40365|40325|40365.9|40325.9|40365.9|40325.9|40360.9|40320.9|1
1655258320000|2022-06-15 01:58:40|40365|40325|40360.9|40320.9|40365|40325|40360.9|40320.9|0
1655258330000|2022-06-15 01:58:50|40361.9|40321.9|40361.9|40321.9|40361.9|40321.9|40361.9|40321.9|0
1655258340000|2022-06-15 01:59:00|40365.9|40325.9|40360.9|40320.9|40365.9|40325.9|40355.9|40315.9|1
1655258350000|2022-06-15 01:59:10|40365|40325|40370|40330|40370|40330|40365|40325|0
1655258360000|2022-06-15 01:59:20|40360.9|40320.9|40365|40325|40365|40325|40360.9|40320.9|1
1655258370000|2022-06-15 01:59:30|40360.9|40320.9|40360.9|40320.9|40365|40325|40360.9|40320.9|1
1655258380000|2022-06-15 01:59:40|40364.9|40324.9|40364.9|40324.9|40364.9|40324.9|40360.9|40320.9|0
1655258400000|2022-06-15 02:00:00|40360.9|40320.9|40354.9|40314.9|40360.9|40320.9|40350.9|40310.9|0
1655258430000|2022-06-15 02:00:30|40360.9|40320.9|40354.9|40314.9|40364.9|40324.9|40354.9|40314.9|0
1655258440000|2022-06-15 02:00:40|40359.9|40319.9|40359.9|40319.9|40360.9|40320.9|40354.9|40314.9|0
1655258460000|2022-06-15 02:01:00|40360.9|40320.9|40360.9|40320.9|40369.9|40329.9|40360.9|40320.9|0
1655258470000|2022-06-15 02:01:10|40354.9|40314.9|40354.9|40314.9|40359.9|40319.9|40354.9|40314.9|0
1655258480000|2022-06-15 02:01:20|40355.9|40315.9|40359|40319|40359|40319|40355.9|40315.9|0
1655258490000|2022-06-15 02:01:30|40354.9|40314.9|40345.9|40305.9|40359.9|40319.9|40345.9|40305.9|0
1655258510000|2022-06-15 02:01:50|40344.9|40304.9|40345.9|40305.9|40345.9|40305.9|40344.9|40304.9|0
1655258520000|2022-06-15 02:02:00|40344.9|40304.9|40344.9|40304.9|40345.9|40305.9|40344.9|40304.9|0
1655258530000|2022-06-15 02:02:10|40345.9|40305.9|40345.9|40305.9|40345.9|40305.9|40344.9|40304.9|0
1655258550000|2022-06-15 02:02:30|40344.9|40304.9|40344.9|40304.9|40345.9|40305.9|40344.9|40304.9|0
1655258570000|2022-06-15 02:02:50|40345.9|40305.9|40345.9|40305.9|40345.9|40305.9|40345.9|40305.9|0
1655258580000|2022-06-15 02:03:00|40349.9|40309.9|40349.9|40309.9|40349.9|40309.9|40344.9|40304.9|3
1655258590000|2022-06-15 02:03:10|40345.9|40305.9|40354.9|40314.9|40354.9|40314.9|40345.9|40305.9|1
1655258620000|2022-06-15 02:03:40|40355.9|40315.9|40354.9|40314.9|40360.9|40320.9|40354.9|40314.9|0
1655258630000|2022-06-15 02:03:50|40359.9|40319.9|40354.9|40314.9|40360.9|40320.9|40354.9|40314.9|0
1655258640000|2022-06-15 02:04:00|40359.9|40319.9|40354.9|40314.9|40359.9|40319.9|40354.9|40314.9|0
1655258650000|2022-06-15 02:04:10|40345.9|40305.9|40345.9|40305.9|40345.9|40305.9|40345.9|40305.9|0
1655258660000|2022-06-15 02:04:20|40344.9|40304.9|40344.9|40304.9|40344.9|40304.9|40344.9|40304.9|0
1655258670000|2022-06-15 02:04:30|40345.8|40305.8|40345.8|40305.8|40349.9|40309.9|40345.8|40305.8|0
1655258680000|2022-06-15 02:04:40|40344.9|40304.9|40345.8|40305.8|40345.8|40305.8|40344.9|40304.9|0
1655258690000|2022-06-15 02:04:50|40349.9|40309.9|40350.8|40310.8|40354.9|40314.9|40349.9|40309.9|1
1655258700000|2022-06-15 02:05:00|40349.9|40309.9|40360.8|40320.8|40360.8|40320.8|40349.9|40309.9|0
1655258710000|2022-06-15 02:05:10|40359.9|40319.9|40355.8|40315.8|40359.9|40319.9|40354.9|40314.9|0
1655258720000|2022-06-15 02:05:20|40354.9|40314.9|40354.9|40314.9|40354.9|40314.9|40354.9|40314.9|0
1655258730000|2022-06-15 02:05:30|40355.8|40315.8|40350.8|40310.8|40358.9|40318.9|40350.8|40310.8|0
1655258770000|2022-06-15 02:06:10|40354.9|40314.9|40346.8|40306.8|40354.9|40314.9|40346.8|40306.8|0
1655258780000|2022-06-15 02:06:20|40348.9|40308.9|40350.8|40310.8|40350.8|40310.8|40344.9|40304.9|0
1655258790000|2022-06-15 02:06:30|40354.9|40314.9|40350.8|40310.8|40354.9|40314.9|40349.9|40309.9|0
1655258800000|2022-06-15 02:06:40|40349.9|40309.9|40350.8|40310.8|40354.9|40314.9|40349.9|40309.9|1
1655258810000|2022-06-15 02:06:50|40354.9|40314.9|40350.8|40310.8|40354.9|40314.9|40350.8|40310.8|0
1655258820000|2022-06-15 02:07:00|40354.9|40314.9|40354.9|40314.9|40354.9|40314.9|40354.9|40314.9|0
1655258850000|2022-06-15 02:07:30|40360.8|40320.8|40360.8|40320.8|40360.8|40320.8|40360.8|40320.8|0
1655258880000|2022-06-15 02:08:00|40355.8|40315.8|40354.8|40314.8|40359.8|40319.8|40354.8|40314.8|0
1655258890000|2022-06-15 02:08:10|40355.8|40315.8|40354.8|40314.8|40359.8|40319.8|40354.8|40314.8|0
1655258900000|2022-06-15 02:08:20|40359.8|40319.8|40360.8|40320.8|40360.8|40320.8|40359.8|40319.8|0
1655258910000|2022-06-15 02:08:30|40359.8|40319.8|40360.8|40320.8|40360.8|40320.8|40359.8|40319.8|0
1655258940000|2022-06-15 02:09:00|40356.8|40316.8|40359.8|40319.8|40359.8|40319.8|40355.8|40315.8|0
1655258960000|2022-06-15 02:09:20|40358.9|40318.9|40354.8|40314.8|40358.9|40318.9|40354.8|40314.8|0
1655258980000|2022-06-15 02:09:40|40349.8|40309.8|40349.8|40309.8|40349.8|40309.8|40349.8|40309.8|0
1655258990000|2022-06-15 02:09:50|40359.8|40319.8|40359.8|40319.8|40359.8|40319.8|40354.8|40314.8|1
1655259010000|2022-06-15 02:10:10|40360.8|40320.8|40364.8|40324.8|40364.8|40324.8|40360.8|40320.8|0
1655259030000|2022-06-15 02:10:30|40360.8|40320.8|40360.8|40320.8|40360.8|40320.8|40360.8|40320.8|0
1655259050000|2022-06-15 02:10:50|40364.8|40324.8|40364.8|40324.8|40364.8|40324.8|40364.8|40324.8|0
1655259060000|2022-06-15 02:11:00|40360.8|40320.8|40360.8|40320.8|40360.8|40320.8|40360.8|40320.8|0
1655259110000|2022-06-15 02:11:50|40359.8|40319.8|40345.8|40305.8|40359.8|40319.8|40345.8|40305.8|0
1655259160000|2022-06-15 02:12:40|40349.8|40309.8|40360.7|40320.7|40360.7|40320.7|40349.8|40309.8|1
1655259170000|2022-06-15 02:12:50|40355.7|40315.7|40360.7|40320.7|40360.7|40320.7|40355.7|40315.7|0
1655259180000|2022-06-15 02:13:00|40356.7|40316.7|40354.8|40314.8|40359.8|40319.8|40350.7|40310.7|0
1655259190000|2022-06-15 02:13:10|40355.7|40315.7|40360.7|40320.7|40360.7|40320.7|40355.7|40315.7|0
1655259200000|2022-06-15 02:13:20|40359.8|40319.8|40360.7|40320.7|40360.7|40320.7|40354.8|40314.8|0
1655259210000|2022-06-15 02:13:30|40359.8|40319.8|40360.7|40320.7|40360.7|40320.7|40354.8|40314.8|0
1655259220000|2022-06-15 02:13:40|40355.7|40315.7|40359.8|40319.8|40359.8|40319.8|40354.8|40314.8|0
1655259240000|2022-06-15 02:14:00|40360.7|40320.7|40360.7|40320.7|40360.7|40320.7|40360.7|40320.7|0
1655259250000|2022-06-15 02:14:10|||||||||1
1655259270000|2022-06-15 02:14:30|40355.7|40315.7|40355.7|40315.7|40355.7|40315.7|40355.7|40315.7|0
1655259300000|2022-06-15 02:15:00|40350.7|40310.7|40345.7|40305.7|40350.7|40310.7|40345.7|40305.7|2
1655259330000|2022-06-15 02:15:30|40350.7|40310.7|40354.8|40314.8|40355.7|40315.7|40350.7|40310.7|3
1655259340000|2022-06-15 02:15:40|40350.7|40310.7|40354.8|40314.8|40354.8|40314.8|40350.7|40310.7|0
1655259350000|2022-06-15 02:15:50|40350.7|40310.7|40350.7|40310.7|40350.7|40310.7|40350.7|40310.7|0
1655259360000|2022-06-15 02:16:00|40354.8|40314.8|40345.7|40305.7|40354.8|40314.8|40345.7|40305.7|0
1655259370000|2022-06-15 02:16:10|40346.7|40306.7|40346.7|40306.7|40346.7|40306.7|40346.7|40306.7|0
1655259380000|2022-06-15 02:16:20|40354.7|40314.7|40345.7|40305.7|40354.7|40314.7|40345.7|40305.7|0
1655259390000|2022-06-15 02:16:30|40344.7|40304.7|40335.7|40295.7|40344.7|40304.7|40335.7|40295.7|0
1655259400000|2022-06-15 02:16:40|40344.7|40304.7|40344.7|40304.7|40345.7|40305.7|40344.7|40304.7|0
1655259410000|2022-06-15 02:16:50|40340.7|40300.7|40350.7|40310.7|40354.7|40314.7|40340.7|40300.7|5
1655259420000|2022-06-15 02:17:00|||||||||1
1655259470000|2022-06-15 02:17:50|40349.7|40309.7|40354.7|40314.7|40354.7|40314.7|40349.7|40309.7|2
1655259490000|2022-06-15 02:18:10|40355.7|40315.7|40355.7|40315.7|40355.7|40315.7|40355.7|40315.7|0
1655259570000|2022-06-15 02:19:30|40350.7|40310.7|40345.7|40305.7|40350.7|40310.7|40345.7|40305.7|1
1655259580000|2022-06-15 02:19:40|40344.7|40304.7|40344.7|40304.7|40344.7|40304.7|40344.7|40304.7|0
1655259590000|2022-06-15 02:19:50|40339.7|40299.7|40339.7|40299.7|40339.7|40299.7|40339.7|40299.7|0
1655259600000|2022-06-15 02:20:00|40335.7|40295.7|40350.7|40310.7|40350.7|40310.7|40335.7|40295.7|2
1655259640000|2022-06-15 02:20:40|40355.7|40315.7|40355.7|40315.7|40355.7|40315.7|40355.7|40315.7|0
1655259660000|2022-06-15 02:21:00|40355.6|40315.6|40355.6|40315.6|40355.6|40315.6|40355.6|40315.6|1
1655259670000|2022-06-15 02:21:10|40365.6|40325.6|40365.6|40325.6|40365.6|40325.6|40365.6|40325.6|2
1655259690000|2022-06-15 02:21:30|40373.7|40333.7|40373.7|40333.7|40373.7|40333.7|40373.7|40333.7|3
1655259700000|2022-06-15 02:21:40|40381.8|40341.8|40389.7|40349.7|40389.7|40349.7|40373.7|40333.7|7
1655259710000|2022-06-15 02:21:50|40374.7|40334.7|40374.7|40334.7|40374.7|40334.7|40374.7|40334.7|1
1655259720000|2022-06-15 02:22:00|40378.7|40338.7|40378.7|40338.7|40378.7|40338.7|40369.7|40329.7|0
1655259730000|2022-06-15 02:22:10|40374.7|40334.7|40374.7|40334.7|40374.7|40334.7|40369.7|40329.7|1
1655259740000|2022-06-15 02:22:20|40378.7|40338.7|40378.7|40338.7|40379.7|40339.7|40378.7|40338.7|0
1655259750000|2022-06-15 02:22:30|40374.7|40334.7|40378.7|40338.7|40378.7|40338.7|40374.7|40334.7|0
1655259780000|2022-06-15 02:23:00|40374.7|40334.7|40378.7|40338.7|40378.7|40338.7|40374.7|40334.7|0
1655259790000|2022-06-15 02:23:10|40374.7|40334.7|40378.7|40338.7|40378.7|40338.7|40370.6|40330.6|1
1655259800000|2022-06-15 02:23:20|40374.7|40334.7|40370.6|40330.6|40378.7|40338.7|40369.7|40329.7|0
1655259810000|2022-06-15 02:23:30|40374.7|40334.7|40378.7|40338.7|40378.7|40338.7|40369.7|40329.7|0
1655259820000|2022-06-15 02:23:40|40374.7|40334.7|40374.7|40334.7|40374.7|40334.7|40374.7|40334.7|0
1655259850000|2022-06-15 02:24:10|40378.7|40338.7|40378.7|40338.7|40378.7|40338.7|40374.7|40334.7|0
1655259860000|2022-06-15 02:24:20|40374.7|40334.7|40374.7|40334.7|40374.7|40334.7|40370.6|40330.6|0
1655259870000|2022-06-15 02:24:30|40373.7|40333.7|40369.6|40329.6|40374.6|40334.6|40369.6|40329.6|0
1655259880000|2022-06-15 02:24:40|40368.7|40328.7|40368.7|40328.7|40368.7|40328.7|40368.7|40328.7|1
1655259890000|2022-06-15 02:24:50|40367.7|40327.7|40364.6|40324.6|40368.7|40328.7|40359.6|40319.6|1
1655259900000|2022-06-15 02:25:00|40368.7|40328.7|40368.7|40328.7|40368.7|40328.7|40368.7|40328.7|0
1655259910000|2022-06-15 02:25:10|40369.6|40329.6|40364.6|40324.6|40372.7|40332.7|40364.6|40324.6|0
1655259920000|2022-06-15 02:25:20|40369.6|40329.6|40368.7|40328.7|40374.6|40334.6|40368.7|40328.7|0
1655259930000|2022-06-15 02:25:30|40372.7|40332.7|40372.7|40332.7|40373.7|40333.7|40368.7|40328.7|2
1655259940000|2022-06-15 02:25:40|40368.7|40328.7|40373.7|40333.7|40373.7|40333.7|40368.7|40328.7|0
1655259960000|2022-06-15 02:26:00|40374.6|40334.6|40373.7|40333.7|40374.6|40334.6|40369.6|40329.6|0
1655260000000|2022-06-15 02:26:40|40372.7|40332.7|40363.7|40323.7|40373.7|40333.7|40363.7|40323.7|0
1655260010000|2022-06-15 02:26:50|40371.8|40331.8|40373.7|40333.7|40373.7|40333.7|40371.8|40331.8|1
1655260040000|2022-06-15 02:27:20|40371.7|40331.7|40363.7|40323.7|40371.7|40331.7|40363.7|40323.7|0
1655260060000|2022-06-15 02:27:40|40362.7|40322.7|40369.6|40329.6|40369.6|40329.6|40362.7|40322.7|1
1655260070000|2022-06-15 02:27:50|40373.7|40333.7|40374.6|40334.6|40374.6|40334.6|40373.7|40333.7|0
1655260080000|2022-06-15 02:28:00|40373.7|40333.7|40373.7|40333.7|40373.7|40333.7|40373.7|40333.7|0
1655260090000|2022-06-15 02:28:10|40374.6|40334.6|40374.6|40334.6|40374.6|40334.6|40374.6|40334.6|1
1655260100000|2022-06-15 02:28:20|40370.6|40330.6|40372.5|40332.5|40372.5|40332.5|40370.6|40330.6|4
1655260110000|2022-06-15 02:28:30|40380.6|40340.6|40371.5|40331.5|40380.6|40340.6|40371.5|40331.5|0
1655260120000|2022-06-15 02:28:40|40369.6|40329.6|40370.6|40330.6|40371.5|40331.5|40369.6|40329.6|1
1655260140000|2022-06-15 02:29:00|40371.5|40331.5|40372.5|40332.5|40375.6|40335.6|40371.5|40331.5|2
1655260160000|2022-06-15 02:29:20|40371.5|40331.5|40370.5|40330.5|40371.5|40331.5|40370.5|40330.5|0
1655260170000|2022-06-15 02:29:30|40371.5|40331.5|40370.5|40330.5|40371.5|40331.5|40370.5|40330.5|0
1655260180000|2022-06-15 02:29:40|40369.6|40329.6|40366.5|40326.5|40369.6|40329.6|40366.5|40326.5|0
1655260190000|2022-06-15 02:29:50|40369.6|40329.6|40370.5|40330.5|40370.5|40330.5|40365.5|40325.5|1
1655260200000|2022-06-15 02:30:00|40372.5|40332.5|40371.5|40331.5|40372.5|40332.5|40370.5|40330.5|0
1655260210000|2022-06-15 02:30:10|40370.5|40330.5|40376.5|40336.5|40376.5|40336.5|40370.5|40330.5|0
1655260220000|2022-06-15 02:30:20|40372.4|40332.4|40371.5|40331.5|40372.4|40332.4|40371.5|40331.5|0
1655260230000|2022-06-15 02:30:30|40370.5|40330.5|40371.5|40331.5|40371.5|40331.5|40370.5|40330.5|0
1655260240000|2022-06-15 02:30:40|40370.5|40330.5|40371.5|40331.5|40371.5|40331.5|40370.5|40330.5|0
1655260250000|2022-06-15 02:30:50|40370.5|40330.5|40370.5|40330.5|40371.5|40331.5|40370.5|40330.5|5
1655260260000|2022-06-15 02:31:00|40371.5|40331.5|40380.5|40340.5|40380.5|40340.5|40371.5|40331.5|0
1655260270000|2022-06-15 02:31:10|40376.5|40336.5|40380.5|40340.5|40380.5|40340.5|40376.5|40336.5|0
1655260320000|2022-06-15 02:32:00|40376.5|40336.5|40380.5|40340.5|40380.5|40340.5|40375.5|40335.5|0
1655260350000|2022-06-15 02:32:30|40375.5|40335.5|40372.4|40332.4|40375.5|40335.5|40365.5|40325.5|2
1655260360000|2022-06-15 02:32:40|40376.5|40336.5|40376.5|40336.5|40380.5|40340.5|40376.5|40336.5|1
1655260410000|2022-06-15 02:33:30|40372.4|40332.4|40372.4|40332.4|40372.4|40332.4|40372.4|40332.4|0
1655260430000|2022-06-15 02:33:50|40376.4|40336.4|40376.4|40336.4|40376.4|40336.4|40375.5|40335.5|0
1655260460000|2022-06-15 02:34:20|40377.4|40337.4|40381.4|40341.4|40381.4|40341.4|40377.4|40337.4|0
1655260470000|2022-06-15 02:34:30|40385.5|40345.5|40380.5|40340.5|40385.5|40345.5|40375.5|40335.5|2
1655260490000|2022-06-15 02:34:50|40381.4|40341.4|40380.5|40340.5|40381.4|40341.4|40380.5|40340.5|0
1655260500000|2022-06-15 02:35:00|40379.5|40339.5|40380.5|40340.5|40380.5|40340.5|40379.5|40339.5|1
1655260510000|2022-06-15 02:35:10|40389.5|40349.5|40385.5|40345.5|40389.5|40349.5|40385.5|40345.5|4
1655260520000|2022-06-15 02:35:20|40381.4|40341.4|40380.5|40340.5|40381.4|40341.4|40380.5|40340.5|1
1655260530000|2022-06-15 02:35:30|40375.5|40335.5|40375.5|40335.5|40380.5|40340.5|40375.5|40335.5|0
1655260540000|2022-06-15 02:35:40|40380.5|40340.5|40380.5|40340.5|40380.5|40340.5|40375.5|40335.5|1
1655260590000|2022-06-15 02:36:30|40379.5|40339.5|40380.5|40340.5|40380.5|40340.5|40376.4|40336.4|0
1655260600000|2022-06-15 02:36:40|40379.5|40339.5|40374.5|40334.5|40379.5|40339.5|40374.5|40334.5|0
1655260610000|2022-06-15 02:36:50|40375.5|40335.5|40374.5|40334.5|40379.5|40339.5|40374.5|40334.5|0
1655260630000|2022-06-15 02:37:10|||||||||1
1655260640000|2022-06-15 02:37:20|40379.5|40339.5|40379.5|40339.5|40379.5|40339.5|40379.5|40339.5|4
1655260650000|2022-06-15 02:37:30|40380.4|40340.4|40374.5|40334.5|40380.4|40340.4|40374.5|40334.5|3
1655260680000|2022-06-15 02:38:00|40375.4|40335.4|40375.4|40335.4|40375.4|40335.4|40375.4|40335.4|0
1655260750000|2022-06-15 02:39:10|40371.4|40331.4|40375.4|40335.4|40375.4|40335.4|40371.4|40331.4|0
1655260780000|2022-06-15 02:39:40|40370.4|40330.4|40370.4|40330.4|40370.4|40330.4|40370.4|40330.4|2
1655260790000|2022-06-15 02:39:50|40374.5|40334.5|40380.4|40340.4|40380.4|40340.4|40374.5|40334.5|2
1655260800000|2022-06-15 02:40:00|40375.4|40335.4|40380.4|40340.4|40384.5|40344.5|40375.4|40335.4|1
1655260810000|2022-06-15 02:40:10|40395.4|40355.4|40394.5|40354.5|40400.4|40360.4|40394.5|40354.5|5
1655260820000|2022-06-15 02:40:20|40399.5|40359.5|40394.5|40354.5|40400.4|40360.4|40394.5|40354.5|0
1655260840000|2022-06-15 02:40:40|40395.4|40355.4|40395.4|40355.4|40395.4|40355.4|40395.4|40355.4|0
1655260850000|2022-06-15 02:40:50|40390.4|40350.4|40390.4|40350.4|40390.4|40350.4|40390.4|40350.4|0
1655260860000|2022-06-15 02:41:00|40394.5|40354.5|40394.5|40354.5|40394.5|40354.5|40394.5|40354.5|0
1655260880000|2022-06-15 02:41:20|40395.4|40355.4|40394.4|40354.4|40395.4|40355.4|40394.4|40354.4|0
1655260890000|2022-06-15 02:41:30|40390.4|40350.4|40395.4|40355.4|40395.4|40355.4|40390.4|40350.4|0
1655260920000|2022-06-15 02:42:00|40394.4|40354.4|40394.4|40354.4|40394.4|40354.4|40394.4|40354.4|0
1655260930000|2022-06-15 02:42:10|40390.4|40350.4|40394.4|40354.4|40394.4|40354.4|40390.4|40350.4|0
1655260940000|2022-06-15 02:42:20|40380.4|40340.4|40380.4|40340.4|40380.4|40340.4|40380.4|40340.4|2
1655260960000|2022-06-15 02:42:40|40379.4|40339.4|40373.5|40333.5|40379.4|40339.4|40373.5|40333.5|0
1655260970000|2022-06-15 02:42:50|40374.4|40334.4|40378.5|40338.5|40378.5|40338.5|40374.4|40334.4|1
1655261000000|2022-06-15 02:43:20|40374.4|40334.4|40374.4|40334.4|40374.4|40334.4|40374.4|40334.4|0
1655261010000|2022-06-15 02:43:30|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|40378.5|40338.5|0
1655261020000|2022-06-15 02:43:40|40373.5|40333.5|40368.5|40328.5|40373.5|40333.5|40368.5|40328.5|0
1655261040000|2022-06-15 02:44:00|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|1
1655261080000|2022-06-15 02:44:40|40367.5|40327.5|40370.4|40330.4|40370.4|40330.4|40367.5|40327.5|4
1655261100000|2022-06-15 02:45:00|40378.5|40338.5|40373.5|40333.5|40378.5|40338.5|40373.5|40333.5|0
1655261110000|2022-06-15 02:45:10|40373.4|40333.4|40373.4|40333.4|40373.4|40333.4|40373.4|40333.4|0
1655261120000|2022-06-15 02:45:20|40369.4|40329.4|40369.4|40329.4|40369.4|40329.4|40369.4|40329.4|0
1655261140000|2022-06-15 02:45:40|40377.5|40337.5|40378.4|40338.4|40379.4|40339.4|40377.5|40337.5|2
1655261160000|2022-06-15 02:46:00|40377.5|40337.5|40377.5|40337.5|40377.5|40337.5|40377.5|40337.5|0
1655261170000|2022-06-15 02:46:10|40368.4|40328.4|40373.4|40333.4|40374.4|40334.4|40368.4|40328.4|0
1655261180000|2022-06-15 02:46:20|40374.4|40334.4|40374.4|40334.4|40374.4|40334.4|40374.4|40334.4|0
1655261200000|2022-06-15 02:46:40|40373.4|40333.4|40374.4|40334.4|40374.4|40334.4|40373.4|40333.4|0
1655261220000|2022-06-15 02:47:00|40373.4|40333.4|40373.4|40333.4|40374.4|40334.4|40372.5|40332.5|0
1655261260000|2022-06-15 02:47:40|40369.4|40329.4|40369.4|40329.4|40369.4|40329.4|40369.4|40329.4|0
1655261270000|2022-06-15 02:47:50|40370.3|40330.3|40363.4|40323.4|40373.4|40333.4|40363.4|40323.4|0
1655261330000|2022-06-15 02:48:50|40359.4|40319.4|40359.4|40319.4|40359.4|40319.4|40359.4|40319.4|0
1655261340000|2022-06-15 02:49:00|40358.4|40318.4|40353.4|40313.4|40358.4|40318.4|40353.4|40313.4|0
1655261360000|2022-06-15 02:49:20|40349.4|40309.4|40349.4|40309.4|40349.4|40309.4|40349.4|40309.4|0
1655261380000|2022-06-15 02:49:40|40353.4|40313.4|40364.3|40324.3|40364.3|40324.3|40353.4|40313.4|1
1655261390000|2022-06-15 02:49:50|40368.4|40328.4|40368.4|40328.4|40368.4|40328.4|40368.4|40328.4|0
1655261430000|2022-06-15 02:50:30|40363.4|40323.4|40363.4|40323.4|40363.4|40323.4|40363.4|40323.4|0
1655261440000|2022-06-15 02:50:40|40359.3|40319.3|40359.3|40319.3|40359.3|40319.3|40358.4|40318.4|0
1655261460000|2022-06-15 02:51:00|40358.4|40318.4|40357.4|40317.4|40358.4|40318.4|40357.4|40317.4|0
1655261470000|2022-06-15 02:51:10|40353.4|40313.4|40358.4|40318.4|40358.4|40318.4|40353.4|40313.4|1
1655261500000|2022-06-15 02:51:40|40354.3|40314.3|40354.3|40314.3|40354.3|40314.3|40354.3|40314.3|0
1655261520000|2022-06-15 02:52:00|40353.4|40313.4|40349.3|40309.3|40353.4|40313.4|40348.4|40308.4|0
1655261530000|2022-06-15 02:52:10|40348.4|40308.4|40354.3|40314.3|40354.3|40314.3|40348.4|40308.4|0
1655261550000|2022-06-15 02:52:30|40353.4|40313.4|40354.3|40314.3|40354.3|40314.3|40353.4|40313.4|0
1655261560000|2022-06-15 02:52:40|40358.4|40318.4|40358.4|40318.4|40358.4|40318.4|40358.4|40318.4|0
1655261580000|2022-06-15 02:53:00|40357.4|40317.4|40353.4|40313.4|40357.4|40317.4|40353.4|40313.4|0
1655261610000|2022-06-15 02:53:30|40353.3|40313.3|40353.3|40313.3|40353.3|40313.3|40353.3|40313.3|0
1655261640000|2022-06-15 02:54:00|40349.3|40309.3|40349.3|40309.3|40349.3|40309.3|40349.3|40309.3|0
1655261650000|2022-06-15 02:54:10|40353.3|40313.3|40349.3|40309.3|40353.3|40313.3|40349.3|40309.3|0
1655261740000|2022-06-15 02:55:40|40348.3|40308.3|40348.3|40308.3|40348.3|40308.3|40348.3|40308.3|1
1655261790000|2022-06-15 02:56:30|40349.3|40309.3|40348.3|40308.3|40349.3|40309.3|40348.3|40308.3|0
1655261810000|2022-06-15 02:56:50|40349.3|40309.3|40349.3|40309.3|40349.3|40309.3|40349.3|40309.3|0
1655261830000|2022-06-15 02:57:10|40354.3|40314.3|40359.3|40319.3|40359.3|40319.3|40354.3|40314.3|1
1655261840000|2022-06-15 02:57:20|40363.3|40323.3|40360.2|40320.2|40363.3|40323.3|40360.2|40320.2|1
1655261850000|2022-06-15 02:57:30|40364.3|40324.3|40369.3|40329.3|40369.3|40329.3|40364.3|40324.3|0
1655261860000|2022-06-15 02:57:40|40365.2|40325.2|40368.3|40328.3|40368.3|40328.3|40364.3|40324.3|0
1655261870000|2022-06-15 02:57:50|40367.3|40327.3|40363.3|40323.3|40367.3|40327.3|40363.3|40323.3|0
1655261880000|2022-06-15 02:58:00|40359.2|40319.2|40365.2|40325.2|40367.3|40327.3|40359.2|40319.2|1
1655261910000|2022-06-15 02:58:30|40369.2|40329.2|40369.2|40329.2|40369.2|40329.2|40369.2|40329.2|0
1655261940000|2022-06-15 02:59:00|40360.2|40320.2|40359.2|40319.2|40360.2|40320.2|40359.2|40319.2|2
1655261950000|2022-06-15 02:59:10|40358.3|40318.3|40359.2|40319.2|40359.2|40319.2|40350.2|40310.2|2
1655261960000|2022-06-15 02:59:20|40358.3|40318.3|40359.2|40319.2|40359.2|40319.2|40350.2|40310.2|0
1655261970000|2022-06-15 02:59:30|40358.3|40318.3|40358.3|40318.3|40358.3|40318.3|40358.3|40318.3|0
1655261980000|2022-06-15 02:59:40|40350.2|40310.2|40359.2|40319.2|40359.2|40319.2|40350.2|40310.2|0
1655262010000|2022-06-15 03:00:10|40358.3|40318.3|40369.2|40329.2|40369.2|40329.2|40358.3|40318.3|1
1655262020000|2022-06-15 03:00:20|40373.3|40333.3|40380.2|40340.2|40380.2|40340.2|40373.3|40333.3|3
1655262040000|2022-06-15 03:00:40|40378.3|40338.3|40373.3|40333.3|40378.3|40338.3|40373.3|40333.3|0
1655262050000|2022-06-15 03:00:50|40380.2|40340.2|40380.2|40340.2|40380.2|40340.2|40380.2|40340.2|1
1655262060000|2022-06-15 03:01:00|40379.2|40339.2|40405.2|40365.2|40405.2|40365.2|40379.2|40339.2|3
1655262080000|2022-06-15 03:01:20|40425.2|40385.2|40422.1|40382.1|40425.2|40385.2|40421.1|40381.1|4
1655262090000|2022-06-15 03:01:30|40426.1|40386.1|40422.1|40382.1|40426.1|40386.1|40422.1|40382.1|0
1655262100000|2022-06-15 03:01:40|40426.1|40386.1|40421.1|40381.1|40426.1|40386.1|40421.1|40381.1|1
1655262110000|2022-06-15 03:01:50|40422.1|40382.1|40422.1|40382.1|40422.1|40382.1|40422.1|40382.1|0
1655262120000|2022-06-15 03:02:00|40426.1|40386.1|40426.1|40386.1|40426.1|40386.1|40426.1|40386.1|0
1655262140000|2022-06-15 03:02:20|40427.1|40387.1|40432.1|40392.1|40432.1|40392.1|40427.1|40387.1|0
1655262160000|2022-06-15 03:02:40|40436.1|40396.1|40426.1|40386.1|40436.1|40396.1|40426.1|40386.1|1
1655262170000|2022-06-15 03:02:50|40422.1|40382.1|40426.1|40386.1|40426.1|40386.1|40422.1|40382.1|0
1655262180000|2022-06-15 03:03:00|40422.1|40382.1|40421.1|40381.1|40426.1|40386.1|40421.1|40381.1|0
1655262190000|2022-06-15 03:03:10|40420.1|40380.1|40405.1|40365.1|40420.1|40380.1|40405.1|40365.1|1
1655262210000|2022-06-15 03:03:30|40411.1|40371.1|40414.2|40374.2|40414.2|40374.2|40411.1|40371.1|2
1655262220000|2022-06-15 03:03:40|40410.1|40370.1|40410.1|40370.1|40410.1|40370.1|40410.1|40370.1|0
1655262250000|2022-06-15 03:04:10|40405.1|40365.1|40400.1|40360.1|40405.1|40365.1|40400.1|40360.1|1
1655262260000|2022-06-15 03:04:20|40399.2|40359.2|40395.1|40355.1|40399.2|40359.2|40395.1|40355.1|0
1655262280000|2022-06-15 03:04:40|40394.2|40354.2|40398.2|40358.2|40398.2|40358.2|40390.1|40350.1|1
1655262290000|2022-06-15 03:04:50|40390.1|40350.1|40390.1|40350.1|40390.1|40350.1|40390.1|40350.1|0
1655262300000|2022-06-15 03:05:00|40389.2|40349.2|40389.2|40349.2|40389.2|40349.2|40384.2|40344.2|0
1655262310000|2022-06-15 03:05:10|40388.2|40348.2|40388.2|40348.2|40388.2|40348.2|40388.2|40348.2|0
1655262330000|2022-06-15 03:05:30|40384.2|40344.2|40379.2|40339.2|40384.2|40344.2|40379.2|40339.2|0
1655262340000|2022-06-15 03:05:40|40385.1|40345.1|40384.2|40344.2|40385.1|40345.1|40384.2|40344.2|1
1655262350000|2022-06-15 03:05:50|40385.1|40345.1|40385.1|40345.1|40385.1|40345.1|40384.2|40344.2|0
1655262360000|2022-06-15 03:06:00|40384.2|40344.2|40384.2|40344.2|40384.2|40344.2|40384.2|40344.2|0
1655262370000|2022-06-15 03:06:10|40385.1|40345.1|40389.2|40349.2|40389.2|40349.2|40384.2|40344.2|0
1655262380000|2022-06-15 03:06:20|40390.1|40350.1|40390.1|40350.1|40390.1|40350.1|40390.1|40350.1|0
1655262390000|2022-06-15 03:06:30|||||||||2
1655262400000|2022-06-15 03:06:40|40389.1|40349.1|40384.1|40344.1|40390.1|40350.1|40384.1|40344.1|0
1655262420000|2022-06-15 03:07:00|40388.2|40348.2|40380.1|40340.1|40389.1|40349.1|40380.1|40340.1|0
1655262430000|2022-06-15 03:07:10|40385.1|40345.1|40389.1|40349.1|40393.2|40353.2|40385.1|40345.1|0
1655262460000|2022-06-15 03:07:40|40388.2|40348.2|40388.2|40348.2|40388.2|40348.2|40388.2|40348.2|0
1655262470000|2022-06-15 03:07:50|40389.1|40349.1|40379.1|40339.1|40389.1|40349.1|40379.1|40339.1|0
1655262510000|2022-06-15 03:08:30|40383.2|40343.2|40390.1|40350.1|40390.1|40350.1|40383.2|40343.2|2
1655262520000|2022-06-15 03:08:40|40395.1|40355.1|40398.2|40358.2|40398.2|40358.2|40395.1|40355.1|1
1655262530000|2022-06-15 03:08:50|40390.1|40350.1|40385.1|40345.1|40390.1|40350.1|40385.1|40345.1|1
1655262540000|2022-06-15 03:09:00|40390.1|40350.1|40388.2|40348.2|40390.1|40350.1|40388.2|40348.2|0
1655262560000|2022-06-15 03:09:20|40384.1|40344.1|40384.1|40344.1|40388.2|40348.2|40384.1|40344.1|1
1655262570000|2022-06-15 03:09:30|40388.2|40348.2|40383.2|40343.2|40389.1|40349.1|40383.2|40343.2|0
1655262580000|2022-06-15 03:09:40|40379.1|40339.1|40378.2|40338.2|40379.1|40339.1|40378.2|40338.2|0
1655262590000|2022-06-15 03:09:50|40379.1|40339.1|40378.2|40338.2|40379.1|40339.1|40378.2|40338.2|0
1655262600000|2022-06-15 03:10:00|40379.1|40339.1|40379.1|40339.1|40379.1|40339.1|40379.1|40339.1|0
1655262610000|2022-06-15 03:10:10|40383.1|40343.1|40383.1|40343.1|40383.1|40343.1|40383.1|40343.1|0
1655262630000|2022-06-15 03:10:30|40379.1|40339.1|40379.1|40339.1|40379.1|40339.1|40379.1|40339.1|0
1655262640000|2022-06-15 03:10:40|40387.2|40347.2|40388.1|40348.1|40388.1|40348.1|40387.2|40347.2|1
1655262650000|2022-06-15 03:10:50|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|0
1655262660000|2022-06-15 03:11:00|40385|40345|40388.1|40348.1|40389.1|40349.1|40385|40345|0
1655262670000|2022-06-15 03:11:10|40389.1|40349.1|40384.1|40344.1|40389.1|40349.1|40384.1|40344.1|0
1655262680000|2022-06-15 03:11:20|40389.1|40349.1|40389.1|40349.1|40389.1|40349.1|40388.1|40348.1|0
1655262690000|2022-06-15 03:11:30|40393.1|40353.1|40393.1|40353.1|40393.1|40353.1|40393.1|40353.1|0
1655262700000|2022-06-15 03:11:40|40389.1|40349.1|40393.1|40353.1|40393.1|40353.1|40389.1|40349.1|0
1655262710000|2022-06-15 03:11:50|40389.1|40349.1|40380|40340|40389.1|40349.1|40380|40340|1
1655262720000|2022-06-15 03:12:00|40388.1|40348.1|40384.1|40344.1|40389.1|40349.1|40384.1|40344.1|1
1655262740000|2022-06-15 03:12:20|40383.1|40343.1|40379.1|40339.1|40383.1|40343.1|40379.1|40339.1|0
1655262750000|2022-06-15 03:12:30|40378.1|40338.1|40378.1|40338.1|40378.1|40338.1|40378.1|40338.1|1
1655262760000|2022-06-15 03:12:40|40377.2|40337.2|40373.1|40333.1|40377.2|40337.2|40373.1|40333.1|0
1655262800000|2022-06-15 03:13:20|40378.1|40338.1|40378.1|40338.1|40378.1|40338.1|40378.1|40338.1|1
1655262810000|2022-06-15 03:13:30|||||||||1
1655262820000|2022-06-15 03:13:40|40380|40340|40384.1|40344.1|40384.1|40344.1|40380|40340|0
1655262830000|2022-06-15 03:13:50|40378.1|40338.1|40384.1|40344.1|40384.1|40344.1|40378.1|40338.1|0
1655262860000|2022-06-15 03:14:20|40383.1|40343.1|40383.1|40343.1|40383.1|40343.1|40378.1|40338.1|0
1655262880000|2022-06-15 03:14:40|40378.1|40338.1|40378.1|40338.1|40378.1|40338.1|40378.1|40338.1|0
1655262900000|2022-06-15 03:15:00|40379|40339|40378.1|40338.1|40379|40339|40378.1|40338.1|0
1655262940000|2022-06-15 03:15:40|40377.1|40337.1|40372.1|40332.1|40377.1|40337.1|40372.1|40332.1|0
1655262960000|2022-06-15 03:16:00|40368.1|40328.1|40368.1|40328.1|40368.1|40328.1|40368.1|40328.1|0
1655262980000|2022-06-15 03:16:20|40369|40329|40368.1|40328.1|40369|40329|40368.1|40328.1|0
1655263010000|2022-06-15 03:16:50|40369|40329|40368.1|40328.1|40369|40329|40368.1|40328.1|0
1655263020000|2022-06-15 03:17:00|40369|40329|40369|40329|40369|40329|40369|40329|0
1655263030000|2022-06-15 03:17:10|40373.1|40333.1|40372.1|40332.1|40373.1|40333.1|40372.1|40332.1|0
1655263040000|2022-06-15 03:17:20|40368.1|40328.1|40368.1|40328.1|40368.1|40328.1|40368.1|40328.1|0
1655263120000|2022-06-15 03:18:40|40368|40328|40368|40328|40368|40328|40368|40328|0
1655263130000|2022-06-15 03:18:50|40363|40323|40359|40319|40363|40323|40359|40319|0
1655263170000|2022-06-15 03:19:30|40358|40318|40353|40313|40358|40318|40353|40313|1
1655263190000|2022-06-15 03:19:50|40368|40328|40368|40328|40368|40328|40368|40328|1
1655263210000|2022-06-15 03:20:10|40359|40319|40359|40319|40359|40319|40359|40319|0
1655263220000|2022-06-15 03:20:20|40364|40324|40364|40324|40364|40324|40364|40324|0
1655263230000|2022-06-15 03:20:30|40368|40328|40368|40328|40368|40328|40368|40328|0
1655263280000|2022-06-15 03:21:20|40364|40324|40368|40328|40368|40328|40364|40324|2
1655263290000|2022-06-15 03:21:30|||||||||1
1655263330000|2022-06-15 03:22:10|40367.1|40327.1|40368|40328|40368|40328|40363|40323|1
1655263360000|2022-06-15 03:22:40|||||||||7
1655263370000|2022-06-15 03:22:50|40366.1|40326.1|40358|40318|40366.1|40326.1|40358|40318|9
1655263380000|2022-06-15 03:23:00|40363|40323|40367|40327|40368|40328|40363|40323|2
1655263390000|2022-06-15 03:23:10|40371.1|40331.1|40372|40332|40372|40332|40371.1|40331.1|0
1655263440000|2022-06-15 03:24:00|40363|40323|40367|40327|40367|40327|40362|40322|0
1655263460000|2022-06-15 03:24:20|40372|40332|40372|40332|40372|40332|40372|40332|1
1655263490000|2022-06-15 03:24:50|||||||||1
1655263530000|2022-06-15 03:25:30|40368|40328|40372|40332|40372|40332|40368|40328|0
1655263590000|2022-06-15 03:26:30|40371|40331|40372|40332|40372|40332|40367|40327|2
1655263620000|2022-06-15 03:27:00|40367.9|40327.9|40372|40332|40372|40332|40367|40327|0
1655263630000|2022-06-15 03:27:10|40367.9|40327.9|40372|40332|40372|40332|40367.9|40327.9|2
1655263720000|2022-06-15 03:28:40|40367.9|40327.9|40367.9|40327.9|40367.9|40327.9|40367.9|40327.9|0
1655263730000|2022-06-15 03:28:50|||||||||2
1655263740000|2022-06-15 03:29:00|40367|40327|40367|40327|40367|40327|40367|40327|1
1655263750000|2022-06-15 03:29:10|40367.9|40327.9|40372|40332|40372|40332|40367|40327|0
1655263860000|2022-06-15 03:31:00|40371.9|40331.9|40371.9|40331.9|40371.9|40331.9|40371.9|40331.9|0
1655263870000|2022-06-15 03:31:10|40371|40331|40366.9|40326.9|40375|40335|40366.9|40326.9|0
1655263880000|2022-06-15 03:31:20|40371|40331|40371|40331|40371|40331|40366.9|40326.9|0
1655263890000|2022-06-15 03:31:30|40369.1|40329.1|40361|40321|40369.1|40329.1|40361|40321|0
1655263900000|2022-06-15 03:31:40|40360|40320|40360|40320|40360|40320|40360|40320|0
1655264000000|2022-06-15 03:33:20|40361|40321|40361|40321|40361|40321|40361|40321|0
1655264050000|2022-06-15 03:34:10|40360|40320|40360|40320|40364.1|40324.1|40360|40320|2
1655264090000|2022-06-15 03:34:50|40361|40321|40361|40321|40361|40321|40361|40321|0
1655264100000|2022-06-15 03:35:00|40360.9|40320.9|40355|40315|40360.9|40320.9|40355|40315|0
1655264160000|2022-06-15 03:36:00|40359|40319|40359|40319|40359|40319|40359|40319|0
1655264180000|2022-06-15 03:36:20|40350.9|40310.9|40350.9|40310.9|40350.9|40310.9|40350.9|40310.9|0
1655264190000|2022-06-15 03:36:30|40359|40319|40359|40319|40359|40319|40359|40319|0
1655264200000|2022-06-15 03:36:40|40355|40315|40355|40315|40355|40315|40355|40315|0
1655264210000|2022-06-15 03:36:50|40349|40309|40339|40299|40349|40309|40339|40299|1
1655264310000|2022-06-15 03:38:30|40358.1|40318.1|40358|40318|40358.1|40318.1|40358|40318|4
1655264330000|2022-06-15 03:38:50|40354|40314|40358|40318|40358|40318|40354|40314|0
1655264340000|2022-06-15 03:39:00|40349.9|40309.9|40354|40314|40354|40314|40349.9|40309.9|0
1655264360000|2022-06-15 03:39:20|40353|40313|40349|40309|40354|40314|40349|40309|0
1655264400000|2022-06-15 03:40:00|40348|40308|40349.9|40309.9|40349.9|40309.9|40348|40308|1
1655264410000|2022-06-15 03:40:10|40354|40314|40354.9|40314.9|40358|40318|40354|40314|0
1655264430000|2022-06-15 03:40:30|40359|40319|40359|40319|40359|40319|40359|40319|0
1655264470000|2022-06-15 03:41:10|40364|40324|40354|40314|40364|40324|40354|40314|1
1655264520000|2022-06-15 03:42:00|40349|40309|40349|40309|40349|40309|40349|40309|0
1655264590000|2022-06-15 03:43:10|40348.9|40308.9|40348.9|40308.9|40348.9|40308.9|40348.9|40308.9|0
1655264680000|2022-06-15 03:44:40|40348|40308|40348|40308|40348|40308|40348|40308|0
1655264690000|2022-06-15 03:44:50|40348.9|40308.9|40348.9|40308.9|40348.9|40308.9|40348.9|40308.9|0
1655264830000|2022-06-15 03:47:10|||||||||1
1655264840000|2022-06-15 03:47:20|40347.9|40307.9|40342.9|40302.9|40347.9|40307.9|40342.9|40302.9|2
1655264850000|2022-06-15 03:47:30|40338.9|40298.9|40338.9|40298.9|40338.9|40298.9|40338.9|40298.9|0
1655264870000|2022-06-15 03:47:50|40342.9|40302.9|40342.9|40302.9|40342.9|40302.9|40342.9|40302.9|0
1655264890000|2022-06-15 03:48:10|40338.9|40298.9|40338.9|40298.9|40338.9|40298.9|40338.9|40298.9|0
1655264910000|2022-06-15 03:48:30|40342.9|40302.9|40342.9|40302.9|40342.9|40302.9|40342.9|40302.9|0
1655264950000|2022-06-15 03:49:10|40338.9|40298.9|40338.9|40298.9|40338.9|40298.9|40338.9|40298.9|0
1655264960000|2022-06-15 03:49:20|40342.9|40302.9|40338.9|40298.9|40342.9|40302.9|40338.9|40298.9|0
1655265010000|2022-06-15 03:50:10|40324.8|40284.8|40347.9|40307.9|40347.9|40307.9|40324.8|40284.8|6
1655265040000|2022-06-15 03:50:40|40348.9|40308.9|40353.9|40313.9|40353.9|40313.9|40348.9|40308.9|0
1655265050000|2022-06-15 03:50:50|40357.9|40317.9|40357.9|40317.9|40357.9|40317.9|40357.9|40317.9|0
1655265070000|2022-06-15 03:51:10|40353.9|40313.9|40347.9|40307.9|40353.9|40313.9|40347.9|40307.9|0
1655265080000|2022-06-15 03:51:20|40338.9|40298.9|40337.9|40297.9|40338.9|40298.9|40337.9|40297.9|0
1655265100000|2022-06-15 03:51:40|40329.8|40289.8|40329.8|40289.8|40329.8|40289.8|40329.8|40289.8|0
1655265110000|2022-06-15 03:51:50|40337.9|40297.9|40337.9|40297.9|40337.9|40297.9|40337.9|40297.9|0
1655265120000|2022-06-15 03:52:00|40338.8|40298.8|40337.9|40297.9|40338.8|40298.8|40337.9|40297.9|0
1655265130000|2022-06-15 03:52:10|40332.9|40292.9|40328.8|40288.8|40332.9|40292.9|40328.8|40288.8|0
1655265440000|2022-06-15 03:57:20|40333.8|40293.8|40333.8|40293.8|40333.8|40293.8|40333.8|40293.8|1
1655265470000|2022-06-15 03:57:50|40337.8|40297.8|40337.8|40297.8|40337.8|40297.8|40337.8|40297.8|0
1655265500000|2022-06-15 03:58:20|40333.8|40293.8|40333.8|40293.8|40333.8|40293.8|40328.8|40288.8|0
1655265540000|2022-06-15 03:59:00|40328.8|40288.8|40333.8|40293.8|40333.8|40293.8|40328.8|40288.8|0
1655265560000|2022-06-15 03:59:20|40334.7|40294.7|40334.7|40294.7|40334.7|40294.7|40334.7|40294.7|1
1655265570000|2022-06-15 03:59:30|40338.8|40298.8|40338.8|40298.8|40338.8|40298.8|40338.8|40298.8|0
1655265600000|2022-06-15 04:00:00|40328.8|40288.8|40333.8|40293.8|40337.8|40297.8|40328.8|40288.8|2
1655265610000|2022-06-15 04:00:10|40337.8|40297.8|40337.8|40297.8|40337.8|40297.8|40337.8|40297.8|0
1655265630000|2022-06-15 04:00:30|40338.7|40298.7|40338.7|40298.7|40338.7|40298.7|40338.7|40298.7|0
1655265640000|2022-06-15 04:00:40|40343.7|40303.7|40347.8|40307.8|40347.8|40307.8|40343.7|40303.7|1
1655265660000|2022-06-15 04:01:00|40348.7|40308.7|40357.8|40317.8|40357.8|40317.8|40348.7|40308.7|5
1655265690000|2022-06-15 04:01:30|40356.8|40316.8|40357.8|40317.8|40357.8|40317.8|40341.8|40301.8|8
1655265700000|2022-06-15 04:01:40|40356.8|40316.8|40347.8|40307.8|40356.8|40316.8|40347.8|40307.8|1
1655265710000|2022-06-15 04:01:50|40351.8|40311.8|40347.8|40307.8|40351.8|40311.8|40347.8|40307.8|0
1655265720000|2022-06-15 04:02:00|40352.8|40312.8|40355.9|40315.9|40356.8|40316.8|40352.8|40312.8|0
1655265730000|2022-06-15 04:02:10|40351.8|40311.8|40357.8|40317.8|40361.8|40321.8|40351.8|40311.8|2
1655265760000|2022-06-15 04:02:40|40356.8|40316.8|40357.8|40317.8|40357.8|40317.8|40356.8|40316.8|0
1655265780000|2022-06-15 04:03:00|40352.8|40312.8|40357.8|40317.8|40357.8|40317.8|40352.8|40312.8|0
1655265790000|2022-06-15 04:03:10|40356.8|40316.8|40357.8|40317.8|40357.8|40317.8|40352.8|40312.8|1
1655265810000|2022-06-15 04:03:30|40356.8|40316.8|40352.8|40312.8|40356.8|40316.8|40352.8|40312.8|0
1655265820000|2022-06-15 04:03:40|40356.8|40316.8|40357.8|40317.8|40357.8|40317.8|40356.8|40316.8|4
1655265870000|2022-06-15 04:04:30|40357.7|40317.7|40357.7|40317.7|40357.7|40317.7|40357.7|40317.7|0
1655265910000|2022-06-15 04:05:10|40358.7|40318.7|40357.7|40317.7|40362.7|40322.7|40357.7|40317.7|0
1655265930000|2022-06-15 04:05:30|40361.8|40321.8|40367.7|40327.7|40367.7|40327.7|40361.8|40321.8|3
1655265950000|2022-06-15 04:05:50|||||||||3
1655266010000|2022-06-15 04:06:50|40357.7|40317.7|40362.7|40322.7|40366.8|40326.8|40357.7|40317.7|2
1655266020000|2022-06-15 04:07:00|40367.7|40327.7|40367.7|40327.7|40367.7|40327.7|40367.7|40327.7|0
1655266040000|2022-06-15 04:07:20|40362.7|40322.7|40362.7|40322.7|40362.7|40322.7|40362.7|40322.7|0
1655266050000|2022-06-15 04:07:30|40363.7|40323.7|40362.7|40322.7|40363.7|40323.7|40362.7|40322.7|0
1655266070000|2022-06-15 04:07:50|40363.7|40323.7|40363.7|40323.7|40363.7|40323.7|40363.7|40323.7|0
1655266120000|2022-06-15 04:08:40|40363.6|40323.6|40363.6|40323.6|40363.6|40323.6|40363.6|40323.6|0
1655266150000|2022-06-15 04:09:10|40368.6|40328.6|40367.7|40327.7|40368.6|40328.6|40367.7|40327.7|0
1655266200000|2022-06-15 04:10:00|40363.6|40323.6|40359.6|40319.6|40363.6|40323.6|40359.6|40319.6|0
1655266210000|2022-06-15 04:10:10|40363.6|40323.6|40363.6|40323.6|40363.6|40323.6|40363.6|40323.6|0
1655266220000|2022-06-15 04:10:20|40367.7|40327.7|40367.7|40327.7|40367.7|40327.7|40367.7|40327.7|0
1655266260000|2022-06-15 04:11:00|40363.6|40323.6|40363.6|40323.6|40363.6|40323.6|40363.6|40323.6|0
1655266490000|2022-06-15 04:14:50|40358.6|40318.6|40363.6|40323.6|40363.6|40323.6|40358.6|40318.6|0
1655266500000|2022-06-15 04:15:00|40358.6|40318.6|40357.6|40317.6|40358.6|40318.6|40357.6|40317.6|0
1655266510000|2022-06-15 04:15:10|40353.6|40313.6|40357.6|40317.6|40357.6|40317.6|40353.6|40313.6|0
1655266600000|2022-06-15 04:16:40|40353.6|40313.6|40353.6|40313.6|40353.6|40313.6|40353.6|40313.6|0
1655266630000|2022-06-15 04:17:10|40353.5|40313.5|40353.5|40313.5|40353.5|40313.5|40353.5|40313.5|0
1655266950000|2022-06-15 04:22:30|40348.5|40308.5|40347.5|40307.5|40348.5|40308.5|40343.5|40303.5|1
1655267060000|2022-06-15 04:24:20|40348.5|40308.5|40347.5|40307.5|40348.5|40308.5|40347.5|40307.5|0
1655267100000|2022-06-15 04:25:00|40346.6|40306.6|40342.5|40302.5|40346.6|40306.6|40342.5|40302.5|0
1655267130000|2022-06-15 04:25:30|||||||||1
1655267230000|2022-06-15 04:27:10|40338.4|40298.4|40337.5|40297.5|40338.4|40298.4|40337.5|40297.5|1
1655267240000|2022-06-15 04:27:20|40336.5|40296.5|40338.4|40298.4|40338.4|40298.4|40336.5|40296.5|1
1655267250000|2022-06-15 04:27:30|40337.5|40297.5|40332.5|40292.5|40337.5|40297.5|40332.5|40292.5|0
1655267360000|2022-06-15 04:29:20|40328.4|40288.4|40287.5|40247.5|40328.4|40288.4|40283.4|40243.4|5
1655267400000|2022-06-15 04:30:00|||||||||2
1655267410000|2022-06-15 04:30:10|40287.4|40247.4|40287.4|40247.4|40287.4|40247.4|40287.4|40247.4|0
1655267420000|2022-06-15 04:30:20|40283.4|40243.4|40283.4|40243.4|40283.4|40243.4|40283.4|40243.4|0
1655267470000|2022-06-15 04:31:10|40287.4|40247.4|40287.4|40247.4|40287.4|40247.4|40287.4|40247.4|0
1655267510000|2022-06-15 04:31:50|40294.3|40254.3|40293.4|40253.4|40294.3|40254.3|40293.4|40253.4|5
1655267530000|2022-06-15 04:32:10|40305.3|40265.3|40299.3|40259.3|40305.3|40265.3|40299.3|40259.3|1
1655267640000|2022-06-15 04:34:00|40298.4|40258.4|40299.3|40259.3|40299.3|40259.3|40295.3|40255.3|0
1655267650000|2022-06-15 04:34:10|40294.3|40254.3|40298.4|40258.4|40298.4|40258.4|40294.3|40254.3|0
1655267660000|2022-06-15 04:34:20|40298.3|40258.3|40298.3|40258.3|40298.3|40258.3|40298.3|40258.3|0
1655267670000|2022-06-15 04:34:30|40294.3|40254.3|40290.2|40250.2|40294.3|40254.3|40290.2|40250.2|0
1655267690000|2022-06-15 04:34:50|40294.3|40254.3|40289.3|40249.3|40294.3|40254.3|40289.3|40249.3|0
1655267700000|2022-06-15 04:35:00|40288.3|40248.3|40299.3|40259.3|40299.3|40259.3|40288.3|40248.3|1
1655267710000|2022-06-15 04:35:10|40305.2|40265.2|40305.2|40265.2|40305.2|40265.2|40305.2|40265.2|14
1655267760000|2022-06-15 04:36:00|40300.2|40260.2|40300.2|40260.2|40300.2|40260.2|40300.2|40260.2|0
1655267770000|2022-06-15 04:36:10|40292.1|40252.1|40292.1|40252.1|40292.1|40252.1|40292.1|40252.1|0
1655267800000|2022-06-15 04:36:40|40291.2|40251.2|40291.2|40251.2|40291.2|40251.2|40291.2|40251.2|0
1655267810000|2022-06-15 04:36:50|40290.2|40250.2|40291.2|40251.2|40291.2|40251.2|40290.2|40250.2|1
1655267820000|2022-06-15 04:37:00|40292.1|40252.1|40291.2|40251.2|40292.1|40252.1|40291.2|40251.2|0
1655267840000|2022-06-15 04:37:20|40292.1|40252.1|40291.2|40251.2|40292.1|40252.1|40287.1|40247.1|0
1655267850000|2022-06-15 04:37:30|40286.2|40246.2|40286.2|40246.2|40286.2|40246.2|40286.2|40246.2|0
1655267870000|2022-06-15 04:37:50|40281.2|40241.2|40281.2|40241.2|40281.2|40241.2|40281.2|40241.2|0
1655267880000|2022-06-15 04:38:00|40280.2|40240.2|40272.1|40232.1|40280.2|40240.2|40272.1|40232.1|0
1655267890000|2022-06-15 04:38:10|40276.1|40236.1|40276.1|40236.1|40276.1|40236.1|40276.1|40236.1|0
1655267930000|2022-06-15 04:38:50|40287.1|40247.1|40291.1|40251.1|40291.1|40251.1|40287.1|40247.1|3
1655267940000|2022-06-15 04:39:00|40281.1|40241.1|40276.1|40236.1|40281.1|40241.1|40276.1|40236.1|0
1655267950000|2022-06-15 04:39:10|40272.1|40232.1|40272.1|40232.1|40272.1|40232.1|40272.1|40232.1|0
1655267970000|2022-06-15 04:39:30|40276.1|40236.1|40276.1|40236.1|40276.1|40236.1|40276.1|40236.1|0
1655268100000|2022-06-15 04:41:40|40271.1|40231.1|40271.1|40231.1|40271.1|40231.1|40271.1|40231.1|1
1655268110000|2022-06-15 04:41:50|40272.1|40232.1|40272.1|40232.1|40272.1|40232.1|40272.1|40232.1|0
1655268120000|2022-06-15 04:42:00|40271.1|40231.1|40272.1|40232.1|40272.1|40232.1|40271.1|40231.1|0
1655268140000|2022-06-15 04:42:20|40276.1|40236.1|40276.1|40236.1|40276.1|40236.1|40276.1|40236.1|0
1655268180000|2022-06-15 04:43:00|40291.1|40251.1|40291.1|40251.1|40291.1|40251.1|40291.1|40251.1|2
1655268240000|2022-06-15 04:44:00|40290.1|40250.1|40281.1|40241.1|40290.1|40250.1|40281.1|40241.1|0
1655268310000|2022-06-15 04:45:10|40282|40242|40282|40242|40282|40242|40281.1|40241.1|0
1655268320000|2022-06-15 04:45:20|40287|40247|40281.1|40241.1|40288|40248|40281.1|40241.1|1
1655268380000|2022-06-15 04:46:20|40282|40242|40282|40242|40282|40242|40282|40242|1
1655268400000|2022-06-15 04:46:40|40281.1|40241.1|40281|40241|40281.1|40241.1|40281|40241|0
1655268440000|2022-06-15 04:47:20|40277|40237|40281|40241|40281|40241|40277|40237|0
1655268530000|2022-06-15 04:48:50|40282|40242|40285.1|40245.1|40286|40246|40281|40241|2
1655268630000|2022-06-15 04:50:30|40289.1|40249.1|40297.2|40257.2|40297.2|40257.2|40289.1|40249.1|0
1655268640000|2022-06-15 04:50:40|40293.2|40253.2|40293.2|40253.2|40293.2|40253.2|40293.2|40253.2|0
1655268670000|2022-06-15 04:51:10|40288.2|40248.2|40297.2|40257.2|40298.2|40258.2|40288.2|40248.2|0
1655268700000|2022-06-15 04:51:40|40293.1|40253.1|40293.1|40253.1|40297.2|40257.2|40293.1|40253.1|0
1655268710000|2022-06-15 04:51:50|40297.2|40257.2|40297.2|40257.2|40297.2|40257.2|40297.2|40257.2|0
1655268740000|2022-06-15 04:52:20|40293.1|40253.1|40293.1|40253.1|40293.1|40253.1|40293.1|40253.1|0
1655268760000|2022-06-15 04:52:40|40297.2|40257.2|40297.2|40257.2|40297.2|40257.2|40293.1|40253.1|0
1655268820000|2022-06-15 04:53:40|40293.1|40253.1|40297.2|40257.2|40297.2|40257.2|40293.1|40253.1|0
1655268840000|2022-06-15 04:54:00|40293.1|40253.1|40287.2|40247.2|40293.1|40253.1|40286.2|40246.2|1
1655268900000|2022-06-15 04:55:00|40283.1|40243.1|40283.1|40243.1|40283.1|40243.1|40283.1|40243.1|0
1655268930000|2022-06-15 04:55:30|40287.2|40247.2|40287.2|40247.2|40287.2|40247.2|40287.2|40247.2|0
1655268960000|2022-06-15 04:56:00|40287.1|40247.1|40288.1|40248.1|40292.1|40252.1|40286.2|40246.2|1
1655268990000|2022-06-15 04:56:30|40289|40249|40293.1|40253.1|40293.1|40253.1|40289|40249|0
1655269020000|2022-06-15 04:57:00|40289|40249|40289|40249|40289|40249|40289|40249|0
1655269030000|2022-06-15 04:57:10|40293.1|40253.1|40293.1|40253.1|40293.1|40253.1|40293.1|40253.1|0
1655269130000|2022-06-15 04:58:50|||||||||1
1655269140000|2022-06-15 04:59:00|40297.1|40257.1|40293.1|40253.1|40297.1|40257.1|40293.1|40253.1|0
1655269200000|2022-06-15 05:00:00|40293|40253|40293|40253|40293|40253|40293|40253|0
1655269240000|2022-06-15 05:00:40|40289|40249|40283|40243|40289|40249|40283|40243|0
1655269260000|2022-06-15 05:01:00|40269|40229|40259|40219|40269|40229|40259|40219|4
1655269270000|2022-06-15 05:01:10|40258|40218|40259|40219|40259|40219|40258|40218|0
1655269280000|2022-06-15 05:01:20|40258|40218|40258|40218|40258|40218|40258|40218|0
1655269420000|2022-06-15 05:03:40|40259|40219|40259|40219|40259|40219|40259|40219|1
1655269430000|2022-06-15 05:03:50|40269.9|40229.9|40283|40243|40283|40243|40269.9|40229.9|1
1655269500000|2022-06-15 05:05:00|40282|40242|40277|40237|40282|40242|40277|40237|0
1655269510000|2022-06-15 05:05:10|40276.1|40236.1|40264.9|40224.9|40282|40242|40264.9|40224.9|1
1655269530000|2022-06-15 05:05:30|40268.9|40228.9|40273|40233|40273|40233|40268.9|40228.9|0
1655269550000|2022-06-15 05:05:50|40273.9|40233.9|40273|40233|40278|40238|40273|40233|1
1655269560000|2022-06-15 05:06:00|40277|40237|40273|40233|40277|40237|40273|40233|0
1655269590000|2022-06-15 05:06:30|40277|40237|40268|40228|40277|40237|40268|40228|0
1655269660000|2022-06-15 05:07:40|40267|40227|40262|40222|40267|40227|40262|40222|2
1655269690000|2022-06-15 05:08:10|40258|40218|40262|40222|40262|40222|40258|40218|0
1655269700000|2022-06-15 05:08:20|40258|40218|40258|40218|40258|40218|40258|40218|3
1655269720000|2022-06-15 05:08:40|40257.9|40217.9|40257.9|40217.9|40257.9|40217.9|40257.9|40217.9|0
1655269740000|2022-06-15 05:09:00|40257|40217|40257|40217|40257|40217|40256|40216|1
1655269750000|2022-06-15 05:09:10|40252|40212|40257.9|40217.9|40257.9|40217.9|40247.9|40207.9|2
1655269760000|2022-06-15 05:09:20|40257|40217|40257|40217|40257|40217|40257|40217|0
1655269770000|2022-06-15 05:09:30|40257.9|40217.9|40257.9|40217.9|40257.9|40217.9|40257.9|40217.9|0
1655269810000|2022-06-15 05:10:10|40257|40217|40257|40217|40257|40217|40257|40217|0
1655269830000|2022-06-15 05:10:30|40256|40216|40252|40212|40256|40216|40252|40212|0
1655269840000|2022-06-15 05:10:40|40247.9|40207.9|40252|40212|40252|40212|40247.9|40207.9|0
1655269850000|2022-06-15 05:10:50|40257|40217|40257|40217|40257.9|40217.9|40257|40217|2
1655269870000|2022-06-15 05:11:10|40252|40212|40252|40212|40252|40212|40252|40212|0
1655269880000|2022-06-15 05:11:20|40247.9|40207.9|40247.9|40207.9|40247.9|40207.9|40247.9|40207.9|0
1655269950000|2022-06-15 05:12:30|40252|40212|40252|40212|40252|40212|40252|40212|0
1655269960000|2022-06-15 05:12:40|40247|40207|40247|40207|40247|40207|40247|40207|4
1655269970000|2022-06-15 05:12:50|40242|40202|40242|40202|40242|40202|40242|40202|1
1655269980000|2022-06-15 05:13:00|40241.9|40201.9|40241.9|40201.9|40241.9|40201.9|40241.9|40201.9|1
1655270040000|2022-06-15 05:14:00|||||||||2
1655270050000|2022-06-15 05:14:10|||||||||2
1655270070000|2022-06-15 05:14:30|||||||||1
1655270090000|2022-06-15 05:14:50|40236.9|40196.9|40237.9|40197.9|40237.9|40197.9|40236|40196|5
1655270100000|2022-06-15 05:15:00|40256.9|40216.9|40268.8|40228.8|40272.9|40232.9|40256.9|40216.9|8
1655270140000|2022-06-15 05:15:40|40272.9|40232.9|40272.9|40232.9|40272.9|40232.9|40272.9|40232.9|0
1655270190000|2022-06-15 05:16:30|40273.8|40233.8|40273.8|40233.8|40273.8|40233.8|40272.9|40232.9|0
1655270200000|2022-06-15 05:16:40|40272.9|40232.9|40273.8|40233.8|40273.8|40233.8|40272.9|40232.9|0
1655270240000|2022-06-15 05:17:20|40272.8|40232.8|40272.8|40232.8|40272.8|40232.8|40272.8|40232.8|0
1655270350000|2022-06-15 05:19:10|40271.9|40231.9|40267.8|40227.8|40271.9|40231.9|40267.8|40227.8|0
1655270390000|2022-06-15 05:19:50|40282.8|40242.8|40282.8|40242.8|40282.8|40242.8|40282.8|40242.8|5
1655270470000|2022-06-15 05:21:10|40283.7|40243.7|40283.7|40243.7|40283.7|40243.7|40283.7|40243.7|0
1655270480000|2022-06-15 05:21:20|40287.8|40247.8|40287.8|40247.8|40287.8|40247.8|40287.8|40247.8|0
1655270580000|2022-06-15 05:23:00|||||||||6
1655270690000|2022-06-15 05:24:50|||||||||1
1655270730000|2022-06-15 05:25:30|40283.7|40243.7|40283.7|40243.7|40283.7|40243.7|40283.7|40243.7|0
1655270740000|2022-06-15 05:25:40|40282.7|40242.7|40282.7|40242.7|40282.7|40242.7|40282.7|40242.7|1
1655270780000|2022-06-15 05:26:20|40281.8|40241.8|40277.7|40237.7|40281.8|40241.8|40277.7|40237.7|0
1655270820000|2022-06-15 05:27:00|40269.6|40229.6|40267.7|40227.7|40272.7|40232.7|40267.7|40227.7|1
1655270840000|2022-06-15 05:27:20|40263.7|40223.7|40268.7|40228.7|40268.7|40228.7|40263.7|40223.7|4
1655270910000|2022-06-15 05:28:30|40264.6|40224.6|40264.6|40224.6|40264.6|40224.6|40264.6|40224.6|0
1655270940000|2022-06-15 05:29:00|40268.7|40228.7|40268.7|40228.7|40268.7|40228.7|40268.7|40228.7|1
1655270970000|2022-06-15 05:29:30|40268.6|40228.6|40268.6|40228.6|40268.6|40228.6|40268.6|40228.6|0
1655271000000|2022-06-15 05:30:00|40264.6|40224.6|40288.6|40248.6|40288.6|40248.6|40264.6|40224.6|1
1655271030000|2022-06-15 05:30:30|40289.6|40249.6|40288.6|40248.6|40289.6|40249.6|40288.6|40248.6|0
1655271040000|2022-06-15 05:30:40|40280.5|40240.5|40288.6|40248.6|40288.6|40248.6|40280.5|40240.5|0
1655271060000|2022-06-15 05:31:00|40287.7|40247.7|40284.6|40244.6|40287.7|40247.7|40284.6|40244.6|0
1655271070000|2022-06-15 05:31:10|40288.6|40248.6|40288.6|40248.6|40288.6|40248.6|40288.6|40248.6|0
1655271080000|2022-06-15 05:31:20|40278.6|40238.6|40278.6|40238.6|40278.6|40238.6|40278.6|40238.6|0
1655271180000|2022-06-15 05:33:00|40277.7|40237.7|40273.6|40233.6|40277.7|40237.7|40273.6|40233.6|0
1655271210000|2022-06-15 05:33:30|40277.7|40237.7|40269.5|40229.5|40277.7|40237.7|40269.5|40229.5|0
1655271220000|2022-06-15 05:33:40|40273.6|40233.6|40273.6|40233.6|40273.6|40233.6|40273.6|40233.6|0
1655271230000|2022-06-15 05:33:50|40269.5|40229.5|40269.5|40229.5|40273.6|40233.6|40269.5|40229.5|0
1655271240000|2022-06-15 05:34:00|40273.6|40233.6|40268.6|40228.6|40273.6|40233.6|40267.6|40227.6|2
1655271390000|2022-06-15 05:36:30|40263.6|40223.6|40288.6|40248.6|40288.6|40248.6|40263.6|40223.6|10
1655271420000|2022-06-15 05:37:00|40283.6|40243.6|40278.6|40238.6|40284.5|40244.5|40273.6|40233.6|2
1655271490000|2022-06-15 05:38:10|40278.5|40238.5|40278.5|40238.5|40278.5|40238.5|40278.5|40238.5|0
1655271510000|2022-06-15 05:38:30|40273.5|40233.5|40273.5|40233.5|40273.5|40233.5|40273.5|40233.5|0
1655271590000|2022-06-15 05:39:50|40277.6|40237.6|40278.5|40238.5|40278.5|40238.5|40277.6|40237.6|1
1655271620000|2022-06-15 05:40:20|40288.5|40248.5|40288.5|40248.5|40289.5|40249.5|40288.5|40248.5|6
1655271640000|2022-06-15 05:40:40|40284.5|40244.5|40278.5|40238.5|40284.5|40244.5|40278.5|40238.5|0
1655271660000|2022-06-15 05:41:00|40279.5|40239.5|40278.5|40238.5|40283.5|40243.5|40278.5|40238.5|0
1655271680000|2022-06-15 05:41:20|||||||||2
1655271740000|2022-06-15 05:42:20|40282.6|40242.6|40278.5|40238.5|40282.6|40242.6|40278.5|40238.5|2
1655271770000|2022-06-15 05:42:50|40279.4|40239.4|40278.5|40238.5|40279.4|40239.4|40278.5|40238.5|1
1655271780000|2022-06-15 05:43:00|40279.4|40239.4|40278.5|40238.5|40279.4|40239.4|40278.5|40238.5|0
1655271790000|2022-06-15 05:43:10|40279.4|40239.4|40287.5|40247.5|40287.5|40247.5|40279.4|40239.4|0
1655271800000|2022-06-15 05:43:20|40282.5|40242.5|40287.5|40247.5|40287.5|40247.5|40282.5|40242.5|0
1655271810000|2022-06-15 05:43:30|||||||||2
1655271830000|2022-06-15 05:43:50|40283.5|40243.5|40286.6|40246.6|40287.5|40247.5|40278.5|40238.5|0
1655271840000|2022-06-15 05:44:00|40278.5|40238.5|40287.5|40247.5|40287.5|40247.5|40278.5|40238.5|0
1655271860000|2022-06-15 05:44:20|40283.5|40243.5|40283.5|40243.5|40283.5|40243.5|40283.5|40243.5|0
1655271870000|2022-06-15 05:44:30|40279.4|40239.4|40279.4|40239.4|40279.4|40239.4|40279.4|40239.4|0
1655271890000|2022-06-15 05:44:50|40287.5|40247.5|40287.5|40247.5|40287.5|40247.5|40287.5|40247.5|1
1655271900000|2022-06-15 05:45:00|40279.4|40239.4|40293.5|40253.5|40293.5|40253.5|40279.4|40239.4|3
1655271910000|2022-06-15 05:45:10|40297.5|40257.5|40297.5|40257.5|40297.5|40257.5|40297.5|40257.5|0
1655271920000|2022-06-15 05:45:20|40293.5|40253.5|40288.5|40248.5|40293.5|40253.5|40288.5|40248.5|0
1655271930000|2022-06-15 05:45:30|40279.4|40239.4|40279.4|40239.4|40279.4|40239.4|40279.4|40239.4|0
1655271940000|2022-06-15 05:45:40|40283.5|40243.5|40280.3|40240.3|40283.5|40243.5|40279.4|40239.4|2
1655271950000|2022-06-15 05:45:50|40288.5|40248.5|40288.5|40248.5|40288.5|40248.5|40288.5|40248.5|0
1655271980000|2022-06-15 05:46:20|40284.4|40244.4|40284.4|40244.4|40284.4|40244.4|40284.4|40244.4|0
1655271990000|2022-06-15 05:46:30|40288.5|40248.5|40288.5|40248.5|40288.5|40248.5|40288.5|40248.5|0
1655272000000|2022-06-15 05:46:40|40288.4|40248.4|40288.4|40248.4|40288.4|40248.4|40288.4|40248.4|1
1655272030000|2022-06-15 05:47:10|40287.5|40247.5|40278.4|40238.4|40287.5|40247.5|40278.4|40238.4|3
1655272090000|2022-06-15 05:48:10|40273.4|40233.4|40277.5|40237.5|40277.5|40237.5|40273.4|40233.4|0
1655272100000|2022-06-15 05:48:20|||||||||1
1655272110000|2022-06-15 05:48:30|40269.4|40229.4|40277.5|40237.5|40277.5|40237.5|40269.4|40229.4|0
1655272120000|2022-06-15 05:48:40|40269.4|40229.4|40263.4|40223.4|40269.4|40229.4|40263.4|40223.4|5
1655272140000|2022-06-15 05:49:00|40264.4|40224.4|40269.4|40229.4|40272.5|40232.5|40264.4|40224.4|7
1655272150000|2022-06-15 05:49:10|40268.4|40228.4|40268.4|40228.4|40268.4|40228.4|40268.4|40228.4|0
1655272160000|2022-06-15 05:49:20|40269.4|40229.4|40283.4|40243.4|40283.4|40243.4|40269.4|40229.4|8
1655272170000|2022-06-15 05:49:30|40279.4|40239.4|40279.4|40239.4|40283.4|40243.4|40279.4|40239.4|0
1655272180000|2022-06-15 05:49:40|40283.4|40243.4|40279.4|40239.4|40283.4|40243.4|40279.4|40239.4|0
1655272200000|2022-06-15 05:50:00|||||||||4
1655272230000|2022-06-15 05:50:30|40279.3|40239.3|40274.3|40234.3|40279.3|40239.3|40274.3|40234.3|4
1655272240000|2022-06-15 05:50:40|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|40273.4|40233.4|0
1655272250000|2022-06-15 05:50:50|40268.4|40228.4|40278.4|40238.4|40278.4|40238.4|40268.4|40228.4|0
1655272260000|2022-06-15 05:51:00|40274.3|40234.3|40274.3|40234.3|40274.3|40234.3|40274.3|40234.3|0
1655272270000|2022-06-15 05:51:10|40273.4|40233.4|40269.3|40229.3|40273.4|40233.4|40269.3|40229.3|0
1655272330000|2022-06-15 05:52:10|40278.4|40238.4|40278.4|40238.4|40278.4|40238.4|40278.4|40238.4|3
1655272350000|2022-06-15 05:52:30|40274.3|40234.3|40278.4|40238.4|40278.4|40238.4|40274.3|40234.3|0
1655272360000|2022-06-15 05:52:40|40274.3|40234.3|40278.4|40238.4|40278.4|40238.4|40274.3|40234.3|0
1655272390000|2022-06-15 05:53:10|40279.3|40239.3|40278.4|40238.4|40279.3|40239.3|40278.4|40238.4|1
1655272430000|2022-06-15 05:53:50|40279.3|40239.3|40278.4|40238.4|40279.3|40239.3|40278.4|40238.4|0
1655272440000|2022-06-15 05:54:00|40279.3|40239.3|40282.4|40242.4|40287.4|40247.4|40279.3|40239.3|1
1655272450000|2022-06-15 05:54:10|40277.4|40237.4|40277.4|40237.4|40277.4|40237.4|40277.4|40237.4|0
1655272470000|2022-06-15 05:54:30|40276.5|40236.5|40276.5|40236.5|40277.4|40237.4|40276.5|40236.5|0
1655272490000|2022-06-15 05:54:50|40277.4|40237.4|40276.5|40236.5|40277.4|40237.4|40276.5|40236.5|0
1655272500000|2022-06-15 05:55:00|40277.4|40237.4|40277.4|40237.4|40277.4|40237.4|40276.5|40236.5|0
1655272510000|2022-06-15 05:55:10|40276.5|40236.5|40276.5|40236.5|40277.4|40237.4|40276.5|40236.5|0
1655272530000|2022-06-15 05:55:30|40275.5|40235.5|40271.5|40231.5|40275.5|40235.5|40271.5|40231.5|0
1655272560000|2022-06-15 05:56:00|40271.4|40231.4|40271.4|40231.4|40271.4|40231.4|40271.4|40231.4|0
1655272590000|2022-06-15 05:56:30|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|12
1655272600000|2022-06-15 05:56:40|40282.4|40242.4|40286.4|40246.4|40286.4|40246.4|40282.4|40242.4|0
1655272670000|2022-06-15 05:57:50|40279.3|40239.3|40278.3|40238.3|40279.3|40239.3|40278.3|40238.3|0
1655272680000|2022-06-15 05:58:00|40279.3|40239.3|40283.3|40243.3|40283.3|40243.3|40279.3|40239.3|0
1655272690000|2022-06-15 05:58:10|40288.3|40248.3|40298.3|40258.3|40298.3|40258.3|40288.3|40248.3|2
1655272700000|2022-06-15 05:58:20|40293.3|40253.3|40298.3|40258.3|40298.3|40258.3|40293.3|40253.3|0
1655272710000|2022-06-15 05:58:30|40293.3|40253.3|40288.3|40248.3|40293.3|40253.3|40288.3|40248.3|0
1655272720000|2022-06-15 05:58:40|40283.3|40243.3|40283.3|40243.3|40283.3|40243.3|40283.3|40243.3|0
1655272740000|2022-06-15 05:59:00|40288.3|40248.3|40288.3|40248.3|40288.3|40248.3|40288.3|40248.3|2
1655272760000|2022-06-15 05:59:20|40284.2|40244.2|40288.3|40248.3|40288.3|40248.3|40284.2|40244.2|0
1655272770000|2022-06-15 05:59:30|40287.4|40247.4|40288.3|40248.3|40288.3|40248.3|40287.4|40247.4|0
1655272780000|2022-06-15 05:59:40|40289.2|40249.2|40288.3|40248.3|40289.2|40249.2|40288.3|40248.3|0
1655272790000|2022-06-15 05:59:50|40283.3|40243.3|40288.3|40248.3|40288.3|40248.3|40283.3|40243.3|0
1655272800000|2022-06-15 06:00:00|40283.3|40243.3|40273.3|40233.3|40288.3|40248.3|40273.3|40233.3|0
1655272810000|2022-06-15 06:00:10|40277.3|40237.3|40268.3|40228.3|40277.3|40237.3|40268.3|40228.3|10
1655272820000|2022-06-15 06:00:20|40263.3|40223.3|40278.3|40238.3|40278.3|40238.3|40263.3|40223.3|1
1655272840000|2022-06-15 06:00:40|40286.4|40246.4|40288.3|40248.3|40288.3|40248.3|40278.3|40238.3|0
1655272860000|2022-06-15 06:01:00|40292.3|40252.3|40292.3|40252.3|40292.3|40252.3|40292.3|40252.3|0
1655272880000|2022-06-15 06:01:20|40293.3|40253.3|40298.3|40258.3|40303.3|40263.3|40293.3|40253.3|2
1655272890000|2022-06-15 06:01:30|40297.3|40257.3|40293.3|40253.3|40298.3|40258.3|40293.3|40253.3|0
1655272900000|2022-06-15 06:01:40|40306.4|40266.4|40306.4|40266.4|40306.4|40266.4|40306.4|40266.4|2
1655272920000|2022-06-15 06:02:00|40313.3|40273.3|40308.3|40268.3|40316.4|40276.4|40308.3|40268.3|0
1655272980000|2022-06-15 06:03:00|40306.4|40266.4|40298.3|40258.3|40306.4|40266.4|40297.3|40257.3|0
1655272990000|2022-06-15 06:03:10|40297.3|40257.3|40296.4|40256.4|40297.3|40257.3|40292.3|40252.3|1
1655273050000|2022-06-15 06:04:10|40301.4|40261.4|40301.4|40261.4|40301.4|40261.4|40300.4|40260.4|1
1655273080000|2022-06-15 06:04:40|40301.3|40261.3|40301.3|40261.3|40301.3|40261.3|40301.3|40261.3|0
1655273090000|2022-06-15 06:04:50|40300.4|40260.4|40301.3|40261.3|40301.3|40261.3|40300.4|40260.4|0
1655273100000|2022-06-15 06:05:00|40309.5|40269.5|40306.3|40266.3|40311.3|40271.3|40306.3|40266.3|1
1655273110000|2022-06-15 06:05:10|40307.3|40267.3|40306.3|40266.3|40307.3|40267.3|40306.3|40266.3|0
1655273130000|2022-06-15 06:05:30|40310.4|40270.4|40306.3|40266.3|40310.4|40270.4|40306.3|40266.3|0
1655273170000|2022-06-15 06:06:10|40307.3|40267.3|40306.3|40266.3|40307.3|40267.3|40306.3|40266.3|0
1655273180000|2022-06-15 06:06:20|40311.3|40271.3|40306.3|40266.3|40316.3|40276.3|40306.3|40266.3|1
1655273200000|2022-06-15 06:06:40|40311.3|40271.3|40310.4|40270.4|40311.3|40271.3|40310.4|40270.4|0
1655273210000|2022-06-15 06:06:50|40306.3|40266.3|40311.3|40271.3|40311.3|40271.3|40306.3|40266.3|0
1655273250000|2022-06-15 06:07:30|40310.4|40270.4|40301.3|40261.3|40310.4|40270.4|40301.3|40261.3|0
1655273260000|2022-06-15 06:07:40|40300.4|40260.4|40287.3|40247.3|40300.4|40260.4|40287.3|40247.3|1
1655273270000|2022-06-15 06:07:50|40291.3|40251.3|40296.3|40256.3|40297.3|40257.3|40291.3|40251.3|1
1655273280000|2022-06-15 06:08:00|40297.3|40257.3|40296.3|40256.3|40297.3|40257.3|40296.3|40256.3|0
1655273290000|2022-06-15 06:08:10|40292.3|40252.3|40296.3|40256.3|40296.3|40256.3|40292.3|40252.3|0
1655273300000|2022-06-15 06:08:20|||||||||2
1655273310000|2022-06-15 06:08:30|40297.2|40257.2|40296.3|40256.3|40297.2|40257.2|40296.3|40256.3|0
1655273320000|2022-06-15 06:08:40|40301.3|40261.3|40296.3|40256.3|40301.3|40261.3|40296.3|40256.3|0
1655273330000|2022-06-15 06:08:50|40295.4|40255.4|40296.3|40256.3|40296.3|40256.3|40295.4|40255.4|1
1655273340000|2022-06-15 06:09:00|40297.2|40257.2|40300.4|40260.4|40300.4|40260.4|40296.3|40256.3|3
1655273360000|2022-06-15 06:09:20|40300.3|40260.3|40295.3|40255.3|40300.3|40260.3|40295.3|40255.3|0
1655273400000|2022-06-15 06:10:00|40299.4|40259.4|40300.3|40260.3|40304.4|40264.4|40299.4|40259.4|1
1655273410000|2022-06-15 06:10:10|40296.3|40256.3|40300.3|40260.3|40300.3|40260.3|40296.3|40256.3|0
1655273420000|2022-06-15 06:10:20|40299.4|40259.4|40295.3|40255.3|40299.4|40259.4|40295.3|40255.3|0
1655273430000|2022-06-15 06:10:30|40299.4|40259.4|40299.4|40259.4|40299.4|40259.4|40299.4|40259.4|0
1655273440000|2022-06-15 06:10:40|40295.3|40255.3|40324.4|40284.4|40324.4|40284.4|40295.3|40255.3|5
1655273460000|2022-06-15 06:11:00|40325.3|40285.3|40324.4|40284.4|40325.3|40285.3|40324.4|40284.4|0
1655273470000|2022-06-15 06:11:10|40328.4|40288.4|40328.4|40288.4|40328.4|40288.4|40328.4|40288.4|0
1655273490000|2022-06-15 06:11:30|40324.4|40284.4|40324.4|40284.4|40324.4|40284.4|40324.4|40284.4|0
1655273530000|2022-06-15 06:12:10|40319.4|40279.4|40323.4|40283.4|40324.4|40284.4|40319.4|40279.4|0
1655273550000|2022-06-15 06:12:30|40319.4|40279.4|40314.4|40274.4|40319.4|40279.4|40314.4|40274.4|1
1655273560000|2022-06-15 06:12:40|40309.4|40269.4|40305.3|40265.3|40309.4|40269.4|40305.3|40265.3|0
1655273570000|2022-06-15 06:12:50|40304.4|40264.4|40304.4|40264.4|40304.4|40264.4|40304.4|40264.4|0
1655273610000|2022-06-15 06:13:30|40305.3|40265.3|40305.3|40265.3|40305.3|40265.3|40305.3|40265.3|0
1655273620000|2022-06-15 06:13:40|40309.4|40269.4|40309.4|40269.4|40309.4|40269.4|40309.4|40269.4|0
1655273630000|2022-06-15 06:13:50|40305.3|40265.3|40309.4|40269.4|40309.4|40269.4|40305.3|40265.3|0
1655273640000|2022-06-15 06:14:00|40314.4|40274.4|40314.4|40274.4|40314.4|40274.4|40314.4|40274.4|3
1655273650000|2022-06-15 06:14:10|40314.3|40274.3|40314.3|40274.3|40314.3|40274.3|40314.3|40274.3|0
1655273660000|2022-06-15 06:14:20|40310.3|40270.3|40305.3|40265.3|40310.3|40270.3|40305.3|40265.3|0
1655273700000|2022-06-15 06:15:00|40309.3|40269.3|40305.3|40265.3|40309.3|40269.3|40305.3|40265.3|0
1655273710000|2022-06-15 06:15:10|40309.3|40269.3|40305.3|40265.3|40309.3|40269.3|40305.3|40265.3|0
1655273740000|2022-06-15 06:15:40|40300.3|40260.3|40295.3|40255.3|40300.3|40260.3|40295.3|40255.3|1
1655273750000|2022-06-15 06:15:50|40290.3|40250.3|40290.3|40250.3|40290.3|40250.3|40290.3|40250.3|5
1655273760000|2022-06-15 06:16:00|40294.3|40254.3|40299.3|40259.3|40299.3|40259.3|40294.3|40254.3|0
1655273770000|2022-06-15 06:16:10|40295.3|40255.3|40299.3|40259.3|40299.3|40259.3|40295.3|40255.3|0
1655273790000|2022-06-15 06:16:30|40303.4|40263.4|40303.4|40263.4|40303.4|40263.4|40303.4|40263.4|1
1655273800000|2022-06-15 06:16:40|40305.3|40265.3|40304.3|40264.3|40305.3|40265.3|40299.3|40259.3|6
1655273810000|2022-06-15 06:16:50|40300.3|40260.3|40300.3|40260.3|40300.3|40260.3|40300.3|40260.3|0
1655273820000|2022-06-15 06:17:00|40296.2|40256.2|40300.3|40260.3|40300.3|40260.3|40296.2|40256.2|0
1655273830000|2022-06-15 06:17:10|40304.3|40264.3|40304.3|40264.3|40304.3|40264.3|40304.3|40264.3|0
1655273850000|2022-06-15 06:17:30|40305.3|40265.3|40305.3|40265.3|40305.3|40265.3|40305.3|40265.3|0
1655273860000|2022-06-15 06:17:40|40304.3|40264.3|40305.3|40265.3|40305.3|40265.3|40304.3|40264.3|0
1655273880000|2022-06-15 06:18:00|40305.2|40265.2|40304.3|40264.3|40305.2|40265.2|40304.3|40264.3|0
1655273890000|2022-06-15 06:18:10|40305.2|40265.2|40320.2|40280.2|40320.2|40280.2|40305.2|40265.2|1
1655273900000|2022-06-15 06:18:20|40319.3|40279.3|40319.3|40279.3|40320.2|40280.2|40315.2|40275.2|0
1655273920000|2022-06-15 06:18:40|40315.2|40275.2|40319.3|40279.3|40319.3|40279.3|40315.2|40275.2|0
1655273950000|2022-06-15 06:19:10|40314.3|40274.3|40314.3|40274.3|40314.3|40274.3|40314.3|40274.3|0
1655273970000|2022-06-15 06:19:30|40305.2|40265.2|40305.2|40265.2|40305.2|40265.2|40305.2|40265.2|0
1655273980000|2022-06-15 06:19:40|40304.3|40264.3|40304.3|40264.3|40304.3|40264.3|40304.3|40264.3|0
1655274000000|2022-06-15 06:20:00|40314.3|40274.3|40314.3|40274.3|40314.3|40274.3|40314.3|40274.3|1
1655274030000|2022-06-15 06:20:30|40319.3|40279.3|40324.3|40284.3|40325.2|40285.2|40319.3|40279.3|1
1655274060000|2022-06-15 06:21:00|40329.3|40289.3|40334.3|40294.3|40334.3|40294.3|40329.3|40289.3|0
1655274070000|2022-06-15 06:21:10|40330.2|40290.2|40330.2|40290.2|40330.2|40290.2|40329.3|40289.3|0
1655274080000|2022-06-15 06:21:20|40334.3|40294.3|40335.2|40295.2|40335.2|40295.2|40330.2|40290.2|0
1655274090000|2022-06-15 06:21:30|40334.3|40294.3|40330.2|40290.2|40335.2|40295.2|40330.2|40290.2|0
1655274100000|2022-06-15 06:21:40|40334.3|40294.3|40335.2|40295.2|40349.3|40309.3|40334.3|40294.3|1
1655274110000|2022-06-15 06:21:50|40330.2|40290.2|40350.2|40310.2|40350.2|40310.2|40330.2|40290.2|2
1655274120000|2022-06-15 06:22:00|40345.2|40305.2|40349.3|40309.3|40350.2|40310.2|40344.3|40304.3|0
1655274130000|2022-06-15 06:22:10|40350.2|40310.2|40350.2|40310.2|40350.2|40310.2|40350.2|40310.2|0
1655274140000|2022-06-15 06:22:20|40354.3|40314.3|40350.2|40310.2|40354.3|40314.3|40350.2|40310.2|0
1655274160000|2022-06-15 06:22:40|40349.3|40309.3|40349.3|40309.3|40349.3|40309.3|40341.1|40301.1|0
1655274170000|2022-06-15 06:22:50|40350.2|40310.2|40350.2|40310.2|40350.2|40310.2|40349.3|40309.3|0
1655274210000|2022-06-15 06:23:30|40355.2|40315.2|40354.2|40314.2|40355.2|40315.2|40354.2|40314.2|0
1655274240000|2022-06-15 06:24:00|40355.2|40315.2|40354.2|40314.2|40355.2|40315.2|40354.2|40314.2|0
1655274250000|2022-06-15 06:24:10|40350.2|40310.2|40350.2|40310.2|40350.2|40310.2|40350.2|40310.2|0
1655274260000|2022-06-15 06:24:20|40349.2|40309.2|40345.2|40305.2|40349.2|40309.2|40340.2|40300.2|0
1655274270000|2022-06-15 06:24:30|40340.2|40300.2|40344.2|40304.2|40344.2|40304.2|40340.2|40300.2|0
1655274280000|2022-06-15 06:24:40|40345.2|40305.2|40345.2|40305.2|40345.2|40305.2|40345.2|40305.2|0
1655274290000|2022-06-15 06:24:50|40344.2|40304.2|40340.2|40300.2|40344.2|40304.2|40340.2|40300.2|0
1655274300000|2022-06-15 06:25:00|40331.1|40291.1|40330.2|40290.2|40334.2|40294.2|40330.2|40290.2|0
1655274330000|2022-06-15 06:25:30|40329.2|40289.2|40325.2|40285.2|40329.2|40289.2|40324.2|40284.2|0
1655274340000|2022-06-15 06:25:40|40324.2|40284.2|40325.2|40285.2|40325.2|40285.2|40324.2|40284.2|0
1655274350000|2022-06-15 06:25:50|40324.2|40284.2|40330.2|40290.2|40334.2|40294.2|40323.3|40283.3|1
1655274360000|2022-06-15 06:26:00|40334.2|40294.2|40335.2|40295.2|40339.2|40299.2|40334.2|40294.2|0
1655274370000|2022-06-15 06:26:10|40339.2|40299.2|40339.2|40299.2|40339.2|40299.2|40339.2|40299.2|0
1655274390000|2022-06-15 06:26:30|40340.2|40300.2|40345.2|40305.2|40349.2|40309.2|40340.2|40300.2|1
1655274400000|2022-06-15 06:26:40|40345.1|40305.1|40354.2|40314.2|40355.1|40315.1|40345.1|40305.1|1
1655274410000|2022-06-15 06:26:50|40349.2|40309.2|40354.2|40314.2|40354.2|40314.2|40345.1|40305.1|0
1655274420000|2022-06-15 06:27:00|40353.3|40313.3|40355.1|40315.1|40355.1|40315.1|40350.1|40310.1|0
1655274430000|2022-06-15 06:27:10|40354.2|40314.2|40350.1|40310.1|40354.2|40314.2|40349.2|40309.2|1
1655274440000|2022-06-15 06:27:20|40354.2|40314.2|40350.1|40310.1|40354.2|40314.2|40350.1|40310.1|0
1655274450000|2022-06-15 06:27:30|40345.1|40305.1|40354.2|40314.2|40354.2|40314.2|40345.1|40305.1|0
1655274460000|2022-06-15 06:27:40|40350.1|40310.1|40354.2|40314.2|40354.2|40314.2|40350.1|40310.1|1
1655274480000|2022-06-15 06:28:00|40355.1|40315.1|40364.2|40324.2|40364.2|40324.2|40354.2|40314.2|1
1655274500000|2022-06-15 06:28:20|40363.2|40323.2|40355.1|40315.1|40363.2|40323.2|40355.1|40315.1|1
1655274510000|2022-06-15 06:28:30|40360.1|40320.1|40364.2|40324.2|40364.2|40324.2|40360.1|40320.1|0
1655274520000|2022-06-15 06:28:40|40355.1|40315.1|40355.1|40315.1|40364.2|40324.2|40355.1|40315.1|3
1655274530000|2022-06-15 06:28:50|40354.2|40314.2|40354.2|40314.2|40354.2|40314.2|40354.2|40314.2|0
1655274540000|2022-06-15 06:29:00|40350.1|40310.1|40354.2|40314.2|40354.2|40314.2|40344.2|40304.2|0
1655274550000|2022-06-15 06:29:10|40355.1|40315.1|40344.2|40304.2|40355.1|40315.1|40344.2|40304.2|1
1655274560000|2022-06-15 06:29:20|40348.2|40308.2|40340.1|40300.1|40348.2|40308.2|40340.1|40300.1|0
1655274570000|2022-06-15 06:29:30|40344.2|40304.2|40344.2|40304.2|40345.1|40305.1|40340.1|40300.1|0
1655274580000|2022-06-15 06:29:40|40349.2|40309.2|40354.2|40314.2|40354.2|40314.2|40349.2|40309.2|0
1655274610000|2022-06-15 06:30:10|40355.1|40315.1|40354.2|40314.2|40355.1|40315.1|40354.2|40314.2|0
1655274620000|2022-06-15 06:30:20|40355.1|40315.1|40354.2|40314.2|40355.1|40315.1|40354.2|40314.2|0
1655274630000|2022-06-15 06:30:30|40346|40306|40344.2|40304.2|40349.2|40309.2|40344.2|40304.2|0
1655274640000|2022-06-15 06:30:40|40339.2|40299.2|40334.2|40294.2|40339.2|40299.2|40334.2|40294.2|0
1655274650000|2022-06-15 06:30:50|40335.1|40295.1|40334.2|40294.2|40335.1|40295.1|40334.2|40294.2|0
1655274660000|2022-06-15 06:31:00|40335.1|40295.1|40334.2|40294.2|40335.1|40295.1|40334.2|40294.2|0
1655274680000|2022-06-15 06:31:20|40330.1|40290.1|40334.2|40294.2|40334.2|40294.2|40330.1|40290.1|0
1655274690000|2022-06-15 06:31:30|40335.1|40295.1|40334.2|40294.2|40335.1|40295.1|40334.2|40294.2|0
1655274700000|2022-06-15 06:31:40|40330.1|40290.1|40320.1|40280.1|40330.1|40290.1|40320.1|40280.1|0
1655274710000|2022-06-15 06:31:50|40315.1|40275.1|40314.1|40274.1|40315.1|40275.1|40314.1|40274.1|0
1655274720000|2022-06-15 06:32:00|40315.1|40275.1|40315.1|40275.1|40315.1|40275.1|40315.1|40275.1|0
1655274730000|2022-06-15 06:32:10|40323.2|40283.2|40324.1|40284.1|40328.2|40288.2|40323.2|40283.2|2
1655274740000|2022-06-15 06:32:20|40325.1|40285.1|40325.1|40285.1|40325.1|40285.1|40325.1|40285.1|1
1655274750000|2022-06-15 06:32:30|40329.1|40289.1|40340.1|40300.1|40340.1|40300.1|40329.1|40289.1|9
1655274760000|2022-06-15 06:32:40|40344.1|40304.1|40344.1|40304.1|40344.1|40304.1|40340.1|40300.1|0
1655274780000|2022-06-15 06:33:00|40340.1|40300.1|40345.1|40305.1|40345.1|40305.1|40340.1|40300.1|0
1655274810000|2022-06-15 06:33:30|40360.1|40320.1|40359.1|40319.1|40360.1|40320.1|40359.1|40319.1|1
1655274820000|2022-06-15 06:33:40|40354.1|40314.1|40354.1|40314.1|40354.1|40314.1|40354.1|40314.1|0
1655274830000|2022-06-15 06:33:50|40355.1|40315.1|40354.1|40314.1|40355.1|40315.1|40354.1|40314.1|0
1655274840000|2022-06-15 06:34:00|40350.1|40310.1|40340.1|40300.1|40350.1|40310.1|40340.1|40300.1|0
1655274850000|2022-06-15 06:34:10|40339.1|40299.1|40340.1|40300.1|40340.1|40300.1|40339.1|40299.1|0
1655274870000|2022-06-15 06:34:30|40345.1|40305.1|40345.1|40305.1|40345.1|40305.1|40345.1|40305.1|0
1655274880000|2022-06-15 06:34:40|40340.1|40300.1|40340.1|40300.1|40340.1|40300.1|40340.1|40300.1|0
1655274890000|2022-06-15 06:34:50|40339.1|40299.1|40334.1|40294.1|40339.1|40299.1|40330.1|40290.1|0
1655274900000|2022-06-15 06:35:00|40335.1|40295.1|40345.1|40305.1|40345.1|40305.1|40335.1|40295.1|1
1655274910000|2022-06-15 06:35:10|40349.1|40309.1|40350|40310|40350.1|40310.1|40349.1|40309.1|2
1655274920000|2022-06-15 06:35:20|40359.1|40319.1|40359.1|40319.1|40359.1|40319.1|40359.1|40319.1|0
1655274930000|2022-06-15 06:35:30|40360|40320|40360|40320|40360|40320|40360|40320|0
1655274940000|2022-06-15 06:35:40|40359.1|40319.1|40359.1|40319.1|40359.1|40319.1|40359.1|40319.1|0
1655274950000|2022-06-15 06:35:50|40354.1|40314.1|40350|40310|40354.1|40314.1|40350|40310|0
1655274970000|2022-06-15 06:36:10|40354.1|40314.1|40354.1|40314.1|40354.1|40314.1|40354.1|40314.1|0
1655274980000|2022-06-15 06:36:20|40350|40310|40350|40310|40350|40310|40350|40310|0
1655274990000|2022-06-15 06:36:30|40345|40305|40364.1|40324.1|40364.1|40324.1|40344.1|40304.1|4
1655275000000|2022-06-15 06:36:40|40360|40320|40360|40320|40360|40320|40360|40320|0
1655275010000|2022-06-15 06:36:50|40364.1|40324.1|40364.1|40324.1|40364.1|40324.1|40364.1|40324.1|0
1655275020000|2022-06-15 06:37:00|40360|40320|40360|40320|40360|40320|40356|40316|0
1655275030000|2022-06-15 06:37:10|40355|40315|40354.1|40314.1|40355|40315|40354.1|40314.1|0
1655275040000|2022-06-15 06:37:20|40364.1|40324.1|40364.1|40324.1|40364.1|40324.1|40364.1|40324.1|4
1655275060000|2022-06-15 06:37:40|40365|40325|40364.1|40324.1|40365|40325|40360|40320|0
1655275100000|2022-06-15 06:38:20|40360|40320|40354.1|40314.1|40360|40320|40354.1|40314.1|0
1655275170000|2022-06-15 06:39:30|40355|40315|40364.1|40324.1|40364.1|40324.1|40355|40315|3
1655275180000|2022-06-15 06:39:40|40360|40320|40360|40320|40360|40320|40354.1|40314.1|0
1655275190000|2022-06-15 06:39:50|40365|40325|40364.1|40324.1|40365|40325|40364.1|40324.1|0
1655275210000|2022-06-15 06:40:10|40360|40320|40364.1|40324.1|40364.1|40324.1|40360|40320|0
1655275220000|2022-06-15 06:40:20|40364|40324|40364|40324|40364|40324|40364|40324|0
1655275230000|2022-06-15 06:40:30|40365|40325|40368.1|40328.1|40369|40329|40365|40325|0
1655275240000|2022-06-15 06:40:40|40364|40324|40364|40324|40365|40325|40364|40324|0
1655275260000|2022-06-15 06:41:00|40365|40325|40364|40324|40374|40334|40364|40324|0
1655275290000|2022-06-15 06:41:30|40354|40314|40354|40314|40354|40314|40350|40310|0
1655275300000|2022-06-15 06:41:40|40350|40310|40354|40314|40354|40314|40350|40310|0
1655275330000|2022-06-15 06:42:10|40355|40315|40355|40315|40355|40315|40355|40315|0
1655275340000|2022-06-15 06:42:20|40364|40324|40364|40324|40365|40325|40364|40324|2
1655275380000|2022-06-15 06:43:00|40365|40325|40364|40324|40365|40325|40364|40324|0
1655275390000|2022-06-15 06:43:10|40365|40325|40364|40324|40365|40325|40364|40324|0
1655275400000|2022-06-15 06:43:20|40365|40325|40374|40334|40375|40335|40365|40325|1
1655275410000|2022-06-15 06:43:30|40375|40335|40375|40335|40375|40335|40374|40334|0
1655275420000|2022-06-15 06:43:40|40374|40334|40374|40334|40374|40334|40374|40334|0
1655275430000|2022-06-15 06:43:50|40365.9|40325.9|40365.9|40325.9|40365.9|40325.9|40365.9|40325.9|16
1655275440000|2022-06-15 06:44:00|40361.8|40321.8|40357.8|40317.8|40361.8|40321.8|40357.8|40317.8|7
1655275450000|2022-06-15 06:44:10|40358.7|40318.7|40367.8|40327.8|40367.8|40327.8|40358.7|40318.7|1
1655275460000|2022-06-15 06:44:20|40362.8|40322.8|40363.7|40323.7|40363.7|40323.7|40362.8|40322.8|0
1655275480000|2022-06-15 06:44:40|40359.6|40319.6|40387.8|40347.8|40387.8|40347.8|40359.6|40319.6|10
1655275490000|2022-06-15 06:44:50|40388.7|40348.7|40387.8|40347.8|40391.8|40351.8|40387.8|40347.8|0
1655275500000|2022-06-15 06:45:00|40382.8|40342.8|40381.8|40341.8|40382.8|40342.8|40381.8|40341.8|2
1655275510000|2022-06-15 06:45:10|40390.9|40350.9|40386.8|40346.8|40390.9|40350.9|40385.9|40345.9|1
1655275520000|2022-06-15 06:45:20|40385.9|40345.9|40385.9|40345.9|40385.9|40345.9|40385.9|40345.9|0
1655275570000|2022-06-15 06:46:10|40379.9|40339.9|40379.9|40339.9|40379.9|40339.9|40379.9|40339.9|0
1655275580000|2022-06-15 06:46:20|40380.9|40340.9|40379.9|40339.9|40380.9|40340.9|40379.9|40339.9|0
1655275620000|2022-06-15 06:47:00|40369.9|40329.9|40369.9|40329.9|40369.9|40329.9|40369.9|40329.9|0
1655275640000|2022-06-15 06:47:20|40369|40329|40355.9|40315.9|40369|40329|40355.9|40315.9|0
1655275650000|2022-06-15 06:47:30|40351.8|40311.8|40351.8|40311.8|40351.8|40311.8|40351.8|40311.8|0
1655275670000|2022-06-15 06:47:50|40350.8|40310.8|40349.9|40309.9|40350.8|40310.8|40349.9|40309.9|0
1655275680000|2022-06-15 06:48:00|40345.8|40305.8|40345.8|40305.8|40345.8|40305.8|40345.8|40305.8|0
1655275740000|2022-06-15 06:49:00|||||||||3
1655275750000|2022-06-15 06:49:10|40341.8|40301.8|40341.8|40301.8|40341.8|40301.8|40341.8|40301.8|0
1655275760000|2022-06-15 06:49:20|40342.7|40302.7|40345.8|40305.8|40345.8|40305.8|40342.7|40302.7|0
1655275770000|2022-06-15 06:49:30|40346.8|40306.8|40346.8|40306.8|40346.8|40306.8|40346.8|40306.8|0
1655275780000|2022-06-15 06:49:40|40342.7|40302.7|40351.8|40311.8|40351.8|40311.8|40342.7|40302.7|2
1655275830000|2022-06-15 06:50:30|40345.8|40305.8|40341.8|40301.8|40345.8|40305.8|40341.8|40301.8|0
1655275840000|2022-06-15 06:50:40|40353.6|40313.6|40361.8|40321.8|40361.8|40321.8|40353.6|40313.6|5
1655275860000|2022-06-15 06:51:00|40361.7|40321.7|40361.7|40321.7|40361.7|40321.7|40361.7|40321.7|0
1655275880000|2022-06-15 06:51:20|40356.7|40316.7|40361.7|40321.7|40361.7|40321.7|40356.7|40316.7|0
1655275890000|2022-06-15 06:51:30|40357.7|40317.7|40356.7|40316.7|40357.7|40317.7|40351.7|40311.7|0
1655275900000|2022-06-15 06:51:40|40362.7|40322.7|40362.7|40322.7|40362.7|40322.7|40362.7|40322.7|3
1655275910000|2022-06-15 06:51:50|40351.7|40311.7|40351.7|40311.7|40351.7|40311.7|40351.7|40311.7|3
1655276050000|2022-06-15 06:54:10|40347.7|40307.7|40347.7|40307.7|40347.7|40307.7|40347.7|40307.7|0
1655276060000|2022-06-15 06:54:20|40343.6|40303.6|40343.6|40303.6|40343.6|40303.6|40343.6|40303.6|0
1655276070000|2022-06-15 06:54:30|40347.7|40307.7|40347.7|40307.7|40347.7|40307.7|40347.7|40307.7|0
1655276080000|2022-06-15 06:54:40|40347.6|40307.6|40347.6|40307.6|40347.6|40307.6|40347.6|40307.6|0
1655276100000|2022-06-15 06:55:00|40343.6|40303.6|40341.7|40301.7|40343.6|40303.6|40341.7|40301.7|0
1655276120000|2022-06-15 06:55:20|40342.6|40302.6|40342.6|40302.6|40342.6|40302.6|40341.7|40301.7|0
1655276130000|2022-06-15 06:55:30|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|0
1655276140000|2022-06-15 06:55:40|40342.6|40302.6|40341.7|40301.7|40342.6|40302.6|40341.7|40301.7|0
1655276160000|2022-06-15 06:56:00|40342.6|40302.6|40341.7|40301.7|40342.6|40302.6|40341.7|40301.7|0
1655276170000|2022-06-15 06:56:10|40342.6|40302.6|40346.7|40306.7|40346.7|40306.7|40341.7|40301.7|0
1655276180000|2022-06-15 06:56:20|40342.6|40302.6|40342.6|40302.6|40342.6|40302.6|40341.7|40301.7|0
1655276190000|2022-06-15 06:56:30|40341.7|40301.7|40346.7|40306.7|40346.7|40306.7|40341.7|40301.7|0
1655276200000|2022-06-15 06:56:40|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|40341.7|40301.7|0
1655276210000|2022-06-15 06:56:50|40342.6|40302.6|40342.6|40302.6|40342.6|40302.6|40342.6|40302.6|0
1655276220000|2022-06-15 06:57:00|40346.7|40306.7|40361.7|40321.7|40361.7|40321.7|40346.7|40306.7|1
1655276260000|2022-06-15 06:57:40|40360.7|40320.7|40351.7|40311.7|40360.7|40320.7|40351.7|40311.7|1
1655276280000|2022-06-15 06:58:00|40352.6|40312.6|40351.7|40311.7|40352.6|40312.6|40351.7|40311.7|0
1655276290000|2022-06-15 06:58:10|40373.5|40333.5|40377.6|40337.6|40377.6|40337.6|40373.5|40333.5|3
1655276310000|2022-06-15 06:58:30|40372.6|40332.6|40380.7|40340.7|40380.7|40340.7|40372.6|40332.6|0
1655276320000|2022-06-15 06:58:40|40377.6|40337.6|40376.7|40336.7|40381.7|40341.7|40376.7|40336.7|0
1655276330000|2022-06-15 06:58:50|40380.7|40340.7|40381.7|40341.7|40381.7|40341.7|40376.7|40336.7|0
1655276340000|2022-06-15 06:59:00|40377.6|40337.6|40381.7|40341.7|40381.7|40341.7|40377.6|40337.6|1
1655276350000|2022-06-15 06:59:10|40382.6|40342.6|40371.7|40331.7|40382.6|40342.6|40371.7|40331.7|2
1655276370000|2022-06-15 06:59:30|40371.6|40331.6|40371.6|40331.6|40371.6|40331.6|40371.6|40331.6|0
1655276380000|2022-06-15 06:59:40|40362.6|40322.6|40371.6|40331.6|40371.6|40331.6|40362.6|40322.6|0
1655276390000|2022-06-15 06:59:50|40366.6|40326.6|40371.6|40331.6|40371.6|40331.6|40366.6|40326.6|0
1655276400000|2022-06-15 07:00:00|||||||||1
1655276460000|2022-06-15 07:01:00|40372.6|40332.6|40371.6|40331.6|40372.6|40332.6|40371.6|40331.6|0
1655276470000|2022-06-15 07:01:10|40372.6|40332.6|40371.6|40331.6|40372.6|40332.6|40371.6|40331.6|0
1655276480000|2022-06-15 07:01:20|40372.6|40332.6|40366.6|40326.6|40372.6|40332.6|40366.6|40326.6|0
1655276560000|2022-06-15 07:02:40|40362.6|40322.6|40362.6|40322.6|40362.6|40322.6|40362.6|40322.6|0
1655276570000|2022-06-15 07:02:50|40366.6|40326.6|40366.6|40326.6|40366.6|40326.6|40366.6|40326.6|0
1655276580000|2022-06-15 07:03:00|40356.6|40316.6|40356.6|40316.6|40356.6|40316.6|40356.6|40316.6|4
1655276600000|2022-06-15 07:03:20|40355.7|40315.7|40356.6|40316.6|40356.6|40316.6|40355.7|40315.7|0
1655276620000|2022-06-15 07:03:40|40355.7|40315.7|40346.6|40306.6|40355.7|40315.7|40345.7|40305.7|0
1655276640000|2022-06-15 07:04:00|40356.6|40316.6|40352.5|40312.5|40360.7|40320.7|40336.3|40296.3|8
1655276650000|2022-06-15 07:04:10|40356.6|40316.6|40346.6|40306.6|40356.6|40316.6|40346.6|40306.6|1
1655276680000|2022-06-15 07:04:40|40345.6|40305.6|40346.6|40306.6|40346.6|40306.6|40345.6|40305.6|0
1655276690000|2022-06-15 07:04:50|40345.6|40305.6|40346.6|40306.6|40346.6|40306.6|40341.6|40301.6|1
1655276700000|2022-06-15 07:05:00|40345.6|40305.6|40346.6|40306.6|40346.6|40306.6|40345.6|40305.6|0
1655276750000|2022-06-15 07:05:50|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|40363.5|40323.5|13
1655276760000|2022-06-15 07:06:00|40367.5|40327.5|40363.5|40323.5|40367.5|40327.5|40359.4|40319.4|12
1655276770000|2022-06-15 07:06:10|40359.4|40319.4|40349.4|40309.4|40359.4|40319.4|40349.4|40309.4|2
1655276820000|2022-06-15 07:07:00|40348.4|40308.4|40348.4|40308.4|40348.4|40308.4|40348.4|40308.4|0
1655276830000|2022-06-15 07:07:10|40347.5|40307.5|40338.4|40298.4|40348.4|40308.4|40338.4|40298.4|0
1655276850000|2022-06-15 07:07:30|40342.5|40302.5|40342.5|40302.5|40342.5|40302.5|40342.5|40302.5|0
1655276860000|2022-06-15 07:07:40|40338.4|40298.4|40338.4|40298.4|40338.4|40298.4|40338.4|40298.4|0
1655276870000|2022-06-15 07:07:50|40342.5|40302.5|40328.4|40288.4|40342.5|40302.5|40328.4|40288.4|0
1655276880000|2022-06-15 07:08:00|40318.4|40278.4|40328.4|40288.4|40328.4|40288.4|40318.4|40278.4|3
1655276940000|2022-06-15 07:09:00|40327.5|40287.5|40327.5|40287.5|40327.5|40287.5|40327.5|40287.5|0
1655276970000|2022-06-15 07:09:30|40318.4|40278.4|40318.4|40278.4|40318.4|40278.4|40318.4|40278.4|0
1655277100000|2022-06-15 07:11:40|40317.4|40277.4|40311.5|40271.5|40322.4|40282.4|40308.4|40268.4|2
1655277110000|2022-06-15 07:11:50|40306.5|40266.5|40308.4|40268.4|40319.3|40279.3|40306.5|40266.5|4
1655277120000|2022-06-15 07:12:00|40307.4|40267.4|40302.4|40262.4|40307.4|40267.4|40302.4|40262.4|0
1655277150000|2022-06-15 07:12:30|40316.5|40276.5|40315.6|40275.6|40316.5|40276.5|40315.6|40275.6|3
1655277160000|2022-06-15 07:12:40|40311.5|40271.5|40307.4|40267.4|40311.5|40271.5|40307.4|40267.4|0
1655277170000|2022-06-15 07:12:50|40302.4|40262.4|40306.5|40266.5|40306.5|40266.5|40302.4|40262.4|1
1655277190000|2022-06-15 07:13:10|40310.6|40270.6|40321.5|40281.5|40321.5|40281.5|40310.6|40270.6|2
1655277200000|2022-06-15 07:13:20|40325.5|40285.5|40325.5|40285.5|40325.5|40285.5|40325.5|40285.5|0
1655277210000|2022-06-15 07:13:30|40321.5|40281.5|40311.5|40271.5|40321.5|40281.5|40311.5|40271.5|1
1655277220000|2022-06-15 07:13:40|40307.4|40267.4|40307.4|40267.4|40307.4|40267.4|40307.4|40267.4|0
1655277230000|2022-06-15 07:13:50|40311.5|40271.5|40306.5|40266.5|40311.5|40271.5|40306.5|40266.5|1
1655277250000|2022-06-15 07:14:10|40305.5|40265.5|40305.5|40265.5|40306.5|40266.5|40305.5|40265.5|0
1655277260000|2022-06-15 07:14:20|40301.5|40261.5|40305.5|40265.5|40305.5|40265.5|40301.5|40261.5|0
1655277270000|2022-06-15 07:14:30|40296.5|40256.5|40297.4|40257.4|40297.4|40257.4|40296.5|40256.5|0
1655277280000|2022-06-15 07:14:40|40296.5|40256.5|40297.4|40257.4|40297.4|40257.4|40296.5|40256.5|0
1655277290000|2022-06-15 07:14:50|40300.5|40260.5|40306.5|40266.5|40306.5|40266.5|40296.5|40256.5|0
1655277300000|2022-06-15 07:15:00|40305.5|40265.5|40301.5|40261.5|40305.5|40265.5|40301.5|40261.5|0
1655277310000|2022-06-15 07:15:10|40305.5|40265.5|40305.5|40265.5|40305.5|40265.5|40305.5|40265.5|0
1655277320000|2022-06-15 07:15:20|40301.5|40261.5|40301.5|40261.5|40305.5|40265.5|40301.5|40261.5|0
1655277330000|2022-06-15 07:15:30|40305.5|40265.5|40305.5|40265.5|40305.5|40265.5|40305.5|40265.5|0
1655277350000|2022-06-15 07:15:50|40300.5|40260.5|40300.5|40260.5|40300.5|40260.5|40300.5|40260.5|1
1655277360000|2022-06-15 07:16:00|40304.6|40264.6|40305.5|40265.5|40315.5|40275.5|40304.6|40264.6|2
1655277370000|2022-06-15 07:16:10|40306.5|40266.5|40315.5|40275.5|40319.6|40279.6|40306.5|40266.5|3
1655277380000|2022-06-15 07:16:20|40316.5|40276.5|40316.5|40276.5|40316.5|40276.5|40316.5|40276.5|0
1655277400000|2022-06-15 07:16:40|40315.5|40275.5|40315.5|40275.5|40315.5|40275.5|40315.5|40275.5|0
1655277420000|2022-06-15 07:17:00|40316.4|40276.4|40316.4|40276.4|40316.4|40276.4|40315.5|40275.5|0
1655277430000|2022-06-15 07:17:10|40320.5|40280.5|40320.5|40280.5|40320.5|40280.5|40316.4|40276.4|0
1655277440000|2022-06-15 07:17:20|40316.4|40276.4|40316.4|40276.4|40316.4|40276.4|40316.4|40276.4|0
1655277450000|2022-06-15 07:17:30|40320.5|40280.5|40316.4|40276.4|40320.5|40280.5|40316.4|40276.4|0
1655277460000|2022-06-15 07:17:40|40320.5|40280.5|40316.4|40276.4|40320.5|40280.5|40316.4|40276.4|0
1655277480000|2022-06-15 07:18:00|||||||||1
1655277490000|2022-06-15 07:18:10|40315.5|40275.5|40315.5|40275.5|40315.5|40275.5|40315.5|40275.5|1
1655277540000|2022-06-15 07:19:00|40316.4|40276.4|40315.5|40275.5|40316.4|40276.4|40315.5|40275.5|0
1655277600000|2022-06-15 07:20:00|40314.5|40274.5|40304.5|40264.5|40314.5|40274.5|40304.5|40264.5|8
1655277610000|2022-06-15 07:20:10|40308.6|40268.6|40309.5|40269.5|40313.6|40273.6|40308.6|40268.6|4
1655277620000|2022-06-15 07:20:20|40310.5|40270.5|40309.5|40269.5|40310.5|40270.5|40309.5|40269.5|0
1655277670000|2022-06-15 07:21:10|40310.5|40270.5|40313.6|40273.6|40314.5|40274.5|40309.5|40269.5|0
1655277690000|2022-06-15 07:21:30|40314.5|40274.5|40308.6|40268.6|40314.5|40274.5|40304.5|40264.5|0
1655277710000|2022-06-15 07:21:50|40304.5|40264.5|40304.5|40264.5|40304.5|40264.5|40304.5|40264.5|0
1655277720000|2022-06-15 07:22:00|40303.6|40263.6|40304.5|40264.5|40304.5|40264.5|40303.6|40263.6|0
1655277740000|2022-06-15 07:22:20|40303.6|40263.6|40298.6|40258.6|40303.6|40263.6|40298.6|40258.6|0
1655277800000|2022-06-15 07:23:20|||||||||1
1655277810000|2022-06-15 07:23:30|40299.5|40259.5|40303.5|40263.5|40303.6|40263.6|40299.5|40259.5|2
1655277840000|2022-06-15 07:24:00|40304.5|40264.5|40308.5|40268.5|40308.5|40268.5|40304.5|40264.5|0
1655277870000|2022-06-15 07:24:30|40314.5|40274.5|40314.5|40274.5|40314.5|40274.5|40314.5|40274.5|1
1655277880000|2022-06-15 07:24:40|40318.5|40278.5|40318.5|40278.5|40318.5|40278.5|40318.5|40278.5|0
1655277960000|2022-06-15 07:26:00|40314.5|40274.5|40314.5|40274.5|40314.5|40274.5|40313.5|40273.5|0
1655278000000|2022-06-15 07:26:40|40309.5|40269.5|40304.5|40264.5|40309.5|40269.5|40304.5|40264.5|1
1655278020000|2022-06-15 07:27:00|40304.4|40264.4|40313.5|40273.5|40313.5|40273.5|40304.4|40264.4|2
1655278030000|2022-06-15 07:27:10|40304.4|40264.4|40304.4|40264.4|40304.4|40264.4|40304.4|40264.4|0
1655278070000|2022-06-15 07:27:50|40308.5|40268.5|40313.5|40273.5|40313.5|40273.5|40304.4|40264.4|2
1655278080000|2022-06-15 07:28:00|40309.4|40269.4|40309.4|40269.4|40309.4|40269.4|40309.4|40269.4|0
1655278110000|2022-06-15 07:28:30|40313.5|40273.5|40313.5|40273.5|40313.5|40273.5|40313.5|40273.5|0
1655278120000|2022-06-15 07:28:40|40308.5|40268.5|40311.6|40271.6|40311.6|40271.6|40308.5|40268.5|38
1655278130000|2022-06-15 07:28:50|40303.5|40263.5|40311.6|40271.6|40311.6|40271.6|40303.5|40263.5|0
1655278140000|2022-06-15 07:29:00|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|0
1655278160000|2022-06-15 07:29:20|40316.6|40276.6|40321.6|40281.6|40321.6|40281.6|40316.6|40276.6|1
1655278190000|2022-06-15 07:29:50|||||||||2
1655278200000|2022-06-15 07:30:00|40311.6|40271.6|40311.6|40271.6|40311.6|40271.6|40311.6|40271.6|1
1655278210000|2022-06-15 07:30:10|40316.6|40276.6|40316.6|40276.6|40316.6|40276.6|40316.6|40276.6|0
1655278220000|2022-06-15 07:30:20|40311.6|40271.6|40313.5|40273.5|40313.5|40273.5|40311.6|40271.6|2
1655278230000|2022-06-15 07:30:30|40321.6|40281.6|40321.6|40281.6|40321.6|40281.6|40319.7|40279.7|0
1655278240000|2022-06-15 07:30:40|40307.5|40267.5|40311.6|40271.6|40315.7|40275.7|40301.6|40261.6|7
1655278320000|2022-06-15 07:32:00|||||||||2
1655278360000|2022-06-15 07:32:40|40316.6|40276.6|40311.6|40271.6|40316.6|40276.6|40311.6|40271.6|0
1655278370000|2022-06-15 07:32:50|40301.6|40261.6|40301.6|40261.6|40301.6|40261.6|40301.6|40261.6|0
1655278380000|2022-06-15 07:33:00|40305.6|40265.6|40306.6|40266.6|40306.6|40266.6|40305.6|40265.6|0
1655278390000|2022-06-15 07:33:10|40311.6|40271.6|40311.6|40271.6|40311.6|40271.6|40311.6|40271.6|1
1655278400000|2022-06-15 07:33:20|40312.5|40272.5|40334.7|40294.7|40334.7|40294.7|40312.5|40272.5|2
1655278410000|2022-06-15 07:33:30|40338.7|40298.7|40349.7|40309.7|40349.7|40309.7|40338.7|40298.7|6
1655278420000|2022-06-15 07:33:40|40353.7|40313.7|40349.7|40309.7|40354.7|40314.7|40349.7|40309.7|0
1655278430000|2022-06-15 07:33:50|40344.7|40304.7|40349.7|40309.7|40349.7|40309.7|40344.7|40304.7|0
1655278440000|2022-06-15 07:34:00|40354.7|40314.7|40354.7|40314.7|40354.7|40314.7|40354.7|40314.7|0
1655278480000|2022-06-15 07:34:40|40369.7|40329.7|40369.7|40329.7|40369.7|40329.7|40369.7|40329.7|1
1655278490000|2022-06-15 07:34:50|40365.6|40325.6|40359.7|40319.7|40365.6|40325.6|40359.7|40319.7|0
1655278500000|2022-06-15 07:35:00|40364.7|40324.7|40364.7|40324.7|40364.7|40324.7|40360.6|40320.6|0
1655278510000|2022-06-15 07:35:10|40360.6|40320.6|40360.6|40320.6|40360.6|40320.6|40360.6|40320.6|0
1655278520000|2022-06-15 07:35:20|40359.7|40319.7|40359.7|40319.7|40360.6|40320.6|40359.7|40319.7|1
1655278540000|2022-06-15 07:35:40|40360.6|40320.6|40359.7|40319.7|40360.6|40320.6|40359.7|40319.7|0
1655278560000|2022-06-15 07:36:00|40360.6|40320.6|40364.7|40324.7|40364.7|40324.7|40359.7|40319.7|0
1655278570000|2022-06-15 07:36:10|40364.6|40324.6|40364.6|40324.6|40364.6|40324.6|40364.6|40324.6|0
1655278580000|2022-06-15 07:36:20|40360.6|40320.6|40359.6|40319.6|40360.6|40320.6|40359.6|40319.6|0
1655278600000|2022-06-15 07:36:40|40360.6|40320.6|40364.6|40324.6|40364.6|40324.6|40360.6|40320.6|0
1655278620000|2022-06-15 07:37:00|40368.7|40328.7|40379.6|40339.6|40379.6|40339.6|40368.7|40328.7|2
1655278630000|2022-06-15 07:37:10|40380.6|40340.6|40379.6|40339.6|40380.6|40340.6|40379.6|40339.6|2
1655278650000|2022-06-15 07:37:30|40380.6|40340.6|40379.6|40339.6|40384.6|40344.6|40379.6|40339.6|0
1655278660000|2022-06-15 07:37:40|40380.6|40340.6|40379.6|40339.6|40380.6|40340.6|40379.6|40339.6|0
1655278680000|2022-06-15 07:38:00|40380.6|40340.6|40384.6|40344.6|40384.6|40344.6|40380.6|40340.6|0
1655278690000|2022-06-15 07:38:10|40380.6|40340.6|40379.6|40339.6|40380.6|40340.6|40379.6|40339.6|0
1655278700000|2022-06-15 07:38:20|40375.6|40335.6|40370.6|40330.6|40375.6|40335.6|40370.6|40330.6|0
1655278710000|2022-06-15 07:38:30|40371.5|40331.5|40374.6|40334.6|40375.6|40335.6|40370.6|40330.6|0
1655278720000|2022-06-15 07:38:40|40370.6|40330.6|40370.6|40330.6|40371.5|40331.5|40370.6|40330.6|0
1655278740000|2022-06-15 07:39:00|40371.5|40331.5|40370.6|40330.6|40375.6|40335.6|40370.6|40330.6|0
1655278780000|2022-06-15 07:39:40|40370.5|40330.5|40370.5|40330.5|40370.5|40330.5|40370.5|40330.5|0
1655278800000|2022-06-15 07:40:00|40372.4|40332.4|40379.6|40339.6|40379.6|40339.6|40372.4|40332.4|0
1655278860000|2022-06-15 07:41:00|40380.5|40340.5|40379.6|40339.6|40380.5|40340.5|40379.6|40339.6|0
1655278960000|2022-06-15 07:42:40|40374.6|40334.6|40374.6|40334.6|40374.6|40334.6|40374.6|40334.6|0
1655279000000|2022-06-15 07:43:20|40375.5|40335.5|40374.6|40334.6|40375.5|40335.5|40374.6|40334.6|0
1655279060000|2022-06-15 07:44:20|40375.5|40335.5|40374.6|40334.6|40375.5|40335.5|40374.6|40334.6|0
1655279080000|2022-06-15 07:44:40|40375.5|40335.5|40374.6|40334.6|40379.6|40339.6|40374.6|40334.6|0
1655279100000|2022-06-15 07:45:00|40374.5|40334.5|40374.5|40334.5|40374.5|40334.5|40374.5|40334.5|0
1655279110000|2022-06-15 07:45:10|40375.5|40335.5|40375.5|40335.5|40379.5|40339.5|40374.5|40334.5|0
1655279120000|2022-06-15 07:45:20|40374.5|40334.5|40374.5|40334.5|40374.5|40334.5|40374.5|40334.5|0
1655279130000|2022-06-15 07:45:30|40375.5|40335.5|40379.5|40339.5|40379.5|40339.5|40375.5|40335.5|0
1655279140000|2022-06-15 07:45:40|40374.5|40334.5|40374.5|40334.5|40374.5|40334.5|40374.5|40334.5|0
1655279170000|2022-06-15 07:46:10|40369.5|40329.5|40369.5|40329.5|40369.5|40329.5|40369.5|40329.5|0
1655279200000|2022-06-15 07:46:40|40359.5|40319.5|40355.5|40315.5|40359.5|40319.5|40355.5|40315.5|0
1655279210000|2022-06-15 07:46:50|40359.5|40319.5|40359.5|40319.5|40359.5|40319.5|40359.5|40319.5|0
1655279220000|2022-06-15 07:47:00|40355.5|40315.5|40355.5|40315.5|40355.5|40315.5|40355.5|40315.5|0
1655279230000|2022-06-15 07:47:10|40359.5|40319.5|40359.5|40319.5|40359.5|40319.5|40355.5|40315.5|0
1655279250000|2022-06-15 07:47:30|40355.5|40315.5|40355.5|40315.5|40355.5|40315.5|40355.5|40315.5|0
1655279270000|2022-06-15 07:47:50|40354.5|40314.5|40349.5|40309.5|40354.5|40314.5|40345.5|40305.5|0
1655279410000|2022-06-15 07:50:10|40348.6|40308.6|40348.6|40308.6|40348.6|40308.6|40348.6|40308.6|0
1655279430000|2022-06-15 07:50:30|40344.5|40304.5|40349.5|40309.5|40349.5|40309.5|40344.5|40304.5|0
1655279440000|2022-06-15 07:50:40|40345.4|40305.4|40349.5|40309.5|40349.5|40309.5|40345.4|40305.4|0
1655279460000|2022-06-15 07:51:00|40344.5|40304.5|40344.5|40304.5|40344.5|40304.5|40344.5|40304.5|0
1655279480000|2022-06-15 07:51:20|40345.4|40305.4|40345.4|40305.4|40345.4|40305.4|40345.4|40305.4|0
1655279490000|2022-06-15 07:51:30|40344.5|40304.5|40344.5|40304.5|40345.4|40305.4|40344.5|40304.5|0
1655279500000|2022-06-15 07:51:40|40345.4|40305.4|40344.5|40304.5|40345.4|40305.4|40344.5|40304.5|0
1655279510000|2022-06-15 07:51:50|40345.4|40305.4|40349.5|40309.5|40349.5|40309.5|40345.4|40305.4|0
1655279520000|2022-06-15 07:52:00|40350.4|40310.4|40350.4|40310.4|40350.4|40310.4|40350.4|40310.4|0
1655279540000|2022-06-15 07:52:20|40354.5|40314.5|40350.4|40310.4|40354.5|40314.5|40350.4|40310.4|0
1655279550000|2022-06-15 07:52:30|40354.5|40314.5|40354.5|40314.5|40354.5|40314.5|40354.5|40314.5|0
1655279580000|2022-06-15 07:53:00|40349.5|40309.5|40350.4|40310.4|40350.4|40310.4|40349.5|40309.5|4
1655279600000|2022-06-15 07:53:20|40349.5|40309.5|40349.5|40309.5|40349.5|40309.5|40349.5|40309.5|0
1655279640000|2022-06-15 07:54:00|40349.4|40309.4|40349.4|40309.4|40349.4|40309.4|40349.4|40309.4|0
1655279760000|2022-06-15 07:56:00|40350.4|40310.4|40349.4|40309.4|40350.4|40310.4|40349.4|40309.4|0
1655279770000|2022-06-15 07:56:10|40354.4|40314.4|40349.4|40309.4|40354.4|40314.4|40349.4|40309.4|0
1655279780000|2022-06-15 07:56:20|40350.4|40310.4|40349.4|40309.4|40350.4|40310.4|40349.4|40309.4|0
1655279790000|2022-06-15 07:56:30|40350.4|40310.4|40349.4|40309.4|40350.4|40310.4|40349.4|40309.4|0
1655279800000|2022-06-15 07:56:40|40350.4|40310.4|40349.4|40309.4|40350.4|40310.4|40349.4|40309.4|1
1655279810000|2022-06-15 07:56:50|40350.4|40310.4|40355.4|40315.4|40355.4|40315.4|40345.4|40305.4|3
1655279820000|2022-06-15 07:57:00|40354.4|40314.4|40349.4|40309.4|40354.4|40314.4|40349.4|40309.4|0
1655279830000|2022-06-15 07:57:10|40345.3|40305.3|40349.4|40309.4|40350.3|40310.3|40345.3|40305.3|0
1655279840000|2022-06-15 07:57:20|40350.3|40310.3|40349.4|40309.4|40350.3|40310.3|40349.4|40309.4|0
1655279850000|2022-06-15 07:57:30|40350.3|40310.3|40349.4|40309.4|40350.3|40310.3|40349.4|40309.4|0
1655279860000|2022-06-15 07:57:40|40350.3|40310.3|40350.3|40310.3|40350.3|40310.3|40350.3|40310.3|0
1655279870000|2022-06-15 07:57:50|40359.4|40319.4|40359.4|40319.4|40359.4|40319.4|40359.4|40319.4|3
1655279900000|2022-06-15 07:58:20|40354.4|40314.4|40349.4|40309.4|40354.4|40314.4|40349.4|40309.4|0
1655279910000|2022-06-15 07:58:30|40348.5|40308.5|40345.3|40305.3|40350.3|40310.3|40339.4|40299.4|0
1655279920000|2022-06-15 07:58:40|40344.4|40304.4|40344.4|40304.4|40344.4|40304.4|40344.4|40304.4|0
1655279930000|2022-06-15 07:58:50|40345.3|40305.3|40379.4|40339.4|40379.4|40339.4|40345.3|40305.3|5
1655279940000|2022-06-15 07:59:00|40385.3|40345.3|40385.3|40345.3|40385.3|40345.3|40385.3|40345.3|0
1655279960000|2022-06-15 07:59:20|40389.4|40349.4|40385.3|40345.3|40389.4|40349.4|40385.3|40345.3|0
1655279970000|2022-06-15 07:59:30|40389.4|40349.4|40394.4|40354.4|40394.4|40354.4|40384.4|40344.4|0
1655279990000|2022-06-15 07:59:50|40409.4|40369.4|40409.4|40369.4|40409.4|40369.4|40409.4|40369.4|3
1655280000000|2022-06-15 08:00:00|40408.4|40368.4|40404.4|40364.4|40408.4|40368.4|40404.4|40364.4|9
1655280010000|2022-06-15 08:00:10|40405.3|40365.3|40404.4|40364.4|40409.4|40369.4|40399.4|40359.4|2
1655280020000|2022-06-15 08:00:20|40405.3|40365.3|40440.3|40400.3|40440.3|40400.3|40405.3|40365.3|6
1655280030000|2022-06-15 08:00:30|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|4
1655280040000|2022-06-15 08:00:40|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|6
1655280050000|2022-06-15 08:00:50|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|5
1655280060000|2022-06-15 08:01:00|40440.3|40400.3|40436.2|40396.2|40440.3|40400.3|40436.2|40396.2|2
1655280070000|2022-06-15 08:01:10|||||||||3
1655280080000|2022-06-15 08:01:20|||||||||6
1655280090000|2022-06-15 08:01:30|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|8
1655280100000|2022-06-15 08:01:40|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|6
1655280110000|2022-06-15 08:01:50|||||||||8
1655280120000|2022-06-15 08:02:00|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|2
1655280130000|2022-06-15 08:02:10|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|2
1655280140000|2022-06-15 08:02:20|||||||||5
1655280160000|2022-06-15 08:02:40|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|6
1655280170000|2022-06-15 08:02:50|||||||||4
1655280180000|2022-06-15 08:03:00|40436.2|40396.2|40436.2|40396.2|40440.3|40400.3|40436.2|40396.2|2
1655280190000|2022-06-15 08:03:10|||||||||3
1655280200000|2022-06-15 08:03:20|||||||||1
1655280210000|2022-06-15 08:03:30|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|0
1655280240000|2022-06-15 08:04:00|40436.2|40396.2|40436.2|40396.2|40440.3|40400.3|40436.2|40396.2|3
1655280270000|2022-06-15 08:04:30|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|2
1655280300000|2022-06-15 08:05:00|40436.2|40396.2|40436.2|40396.2|40440.3|40400.3|40436.2|40396.2|7
1655280330000|2022-06-15 08:05:30|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|40440.3|40400.3|0
1655280340000|2022-06-15 08:05:40|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|40436.2|40396.2|1
1655280360000|2022-06-15 08:06:00|40440.2|40400.2|40436.2|40396.2|40440.2|40400.2|40436.2|40396.2|3
1655280380000|2022-06-15 08:06:20|||||||||2
1655280390000|2022-06-15 08:06:30|||||||||1
1655280400000|2022-06-15 08:06:40|||||||||3
1655280420000|2022-06-15 08:07:00|||||||||4
1655280430000|2022-06-15 08:07:10|||||||||3
1655280440000|2022-06-15 08:07:20|||||||||1
1655280450000|2022-06-15 08:07:30|40440.2|40400.2|40405.2|40365.2|40440.2|40400.2|40405.2|40365.2|11
1655280460000|2022-06-15 08:07:40|40404.3|40364.3|40400.2|40360.2|40405.2|40365.2|40400.2|40360.2|0
1655280480000|2022-06-15 08:08:00|40395.2|40355.2|40390.2|40350.2|40399.3|40359.3|40386.2|40346.2|2
1655280500000|2022-06-15 08:08:20|40391.2|40351.2|40391.2|40351.2|40391.2|40351.2|40391.2|40351.2|1
1655280510000|2022-06-15 08:08:30|40389.3|40349.3|40389.3|40349.3|40390.2|40350.2|40385.2|40345.2|5
1655280520000|2022-06-15 08:08:40|40385.2|40345.2|40385.2|40345.2|40390.2|40350.2|40385.2|40345.2|0
1655280540000|2022-06-15 08:09:00|40384.3|40344.3|40379.3|40339.3|40384.3|40344.3|40379.3|40339.3|0
1655280570000|2022-06-15 08:09:30|40380.2|40340.2|40380.2|40340.2|40384.3|40344.3|40380.2|40340.2|0
1655280580000|2022-06-15 08:09:40|40379.3|40339.3|40379.3|40339.3|40379.3|40339.3|40379.3|40339.3|0
1655280590000|2022-06-15 08:09:50|40378.3|40338.3|40379.3|40339.3|40379.3|40339.3|40378.3|40338.3|1
1655280600000|2022-06-15 08:10:00|40378.3|40338.3|40374.3|40334.3|40378.3|40338.3|40374.3|40334.3|0
1655280610000|2022-06-15 08:10:10|40381.1|40341.1|40385.2|40345.2|40389.3|40349.3|40381.1|40341.1|2
1655280620000|2022-06-15 08:10:20|40381.1|40341.1|40381.1|40341.1|40381.1|40341.1|40381.1|40341.1|0
1655280680000|2022-06-15 08:11:20|40396.1|40356.1|40396.1|40356.1|40396.1|40356.1|40395.2|40355.2|9
1655280690000|2022-06-15 08:11:30|40400.2|40360.2|40400.2|40360.2|40400.2|40360.2|40400.2|40360.2|0
1655280720000|2022-06-15 08:12:00|||||||||1
1655280790000|2022-06-15 08:13:10|40404.2|40364.2|40410.2|40370.2|40410.2|40370.2|40404.2|40364.2|3
1655280830000|2022-06-15 08:13:50|40414.2|40374.2|40426.1|40386.1|40430.2|40390.2|40414.2|40374.2|3
1655280860000|2022-06-15 08:14:20|40445.2|40405.2|40441.1|40401.1|40445.2|40405.2|40439.2|40399.2|1
1655280930000|2022-06-15 08:15:30|40430.1|40390.1|40435.1|40395.1|40436.1|40396.1|40430.1|40390.1|2
1655280940000|2022-06-15 08:15:40|40422|40382|40426.1|40386.1|40426.1|40386.1|40422|40382|2
1655280960000|2022-06-15 08:16:00|40422|40382|40421.1|40381.1|40429.2|40389.2|40421.1|40381.1|1
1655280980000|2022-06-15 08:16:20|40417|40377|40417|40377|40417|40377|40417|40377|0
1655281020000|2022-06-15 08:17:00|40416.1|40376.1|40411.1|40371.1|40416.1|40376.1|40411.1|40371.1|1
1655281030000|2022-06-15 08:17:10|40412|40372|40411.1|40371.1|40412|40372|40411.1|40371.1|0
1655281040000|2022-06-15 08:17:20|40415.1|40375.1|40416.1|40376.1|40416.1|40376.1|40415.1|40375.1|0
1655281080000|2022-06-15 08:18:00|40416|40376|40415.1|40375.1|40416|40376|40411|40371|0
1655281090000|2022-06-15 08:18:10|40416|40376|40415.1|40375.1|40416|40376|40411|40371|0
1655281100000|2022-06-15 08:18:20|40416|40376|40411|40371|40416|40376|40411|40371|0
1655281140000|2022-06-15 08:19:00|40410.1|40370.1|40409.2|40369.2|40410.1|40370.1|40405.1|40365.1|0
1655281150000|2022-06-15 08:19:10|40406|40366|40405.1|40365.1|40406|40366|40405.1|40365.1|1
1655281200000|2022-06-15 08:20:00|40406|40366|40406|40366|40406|40366|40405.1|40365.1|0
1655281210000|2022-06-15 08:20:10|40405.1|40365.1|40401|40361|40405.1|40365.1|40401|40361|0
1655281240000|2022-06-15 08:20:40|40402|40362|40401|40361|40405.1|40365.1|40401|40361|2
1655281310000|2022-06-15 08:21:50|40400.1|40360.1|40400.1|40360.1|40400.1|40360.1|40400.1|40360.1|0
1655281400000|2022-06-15 08:23:20|40404.1|40364.1|40415.1|40375.1|40419.1|40379.1|40404.1|40364.1|2
1655281410000|2022-06-15 08:23:30|40419.1|40379.1|40420|40380|40420|40380|40419.1|40379.1|1
1655281420000|2022-06-15 08:23:40|40419.1|40379.1|40420|40380|40420|40380|40419.1|40379.1|1
1655281460000|2022-06-15 08:24:20|40416|40376|40416|40376|40416|40376|40411|40371|2
1655281560000|2022-06-15 08:26:00|40461|40421|40466.9|40426.9|40471|40431|40461|40421|16
1655281570000|2022-06-15 08:26:10|40467.8|40427.8|40466.9|40426.9|40467.8|40427.8|40462.8|40422.8|2
1655281580000|2022-06-15 08:26:20|||||||||1
1655281600000|2022-06-15 08:26:40|40467.8|40427.8|40462.8|40422.8|40467.8|40427.8|40462.8|40422.8|0
1655281610000|2022-06-15 08:26:50|40466.9|40426.9|40462.8|40422.8|40466.9|40426.9|40462.8|40422.8|0
1655281620000|2022-06-15 08:27:00|40466.9|40426.9|40466.9|40426.9|40466.9|40426.9|40462.8|40422.8|1
1655281630000|2022-06-15 08:27:10|40462.8|40422.8|40466.9|40426.9|40466.9|40426.9|40462.8|40422.8|1
1655281640000|2022-06-15 08:27:20|40462.8|40422.8|40466.9|40426.9|40467.8|40427.8|40462.8|40422.8|2
1655281650000|2022-06-15 08:27:30|40462.8|40422.8|40462.8|40422.8|40462.8|40422.8|40462.8|40422.8|0
1655281670000|2022-06-15 08:27:50|40441.9|40401.9|40440.9|40400.9|40441.9|40401.9|40436.9|40396.9|5
1655281680000|2022-06-15 08:28:00|40441.9|40401.9|40445|40405|40445|40405|40440.9|40400.9|0
1655281690000|2022-06-15 08:28:10|40445.9|40405.9|40445.9|40405.9|40445.9|40405.9|40445.9|40405.9|0
1655281700000|2022-06-15 08:28:20|40445|40405|40440.9|40400.9|40445|40405|40440.9|40400.9|0
1655281740000|2022-06-15 08:29:00|40445.9|40405.9|40440.9|40400.9|40445.9|40405.9|40440.9|40400.9|0
1655281770000|2022-06-15 08:29:30|40441.9|40401.9|40440.9|40400.9|40441.9|40401.9|40440.9|40400.9|0
1655281780000|2022-06-15 08:29:40|40441.9|40401.9|40440.9|40400.9|40441.9|40401.9|40440.9|40400.9|0
1655281810000|2022-06-15 08:30:10|40445|40405|40445|40405|40445|40405|40445|40405|0
1655281820000|2022-06-15 08:30:20|40445.9|40405.9|40445.9|40405.9|40445.9|40405.9|40445|40405|0
1655281830000|2022-06-15 08:30:30|40445|40405|40445|40405|40445|40405|40445|40405|0
1655281840000|2022-06-15 08:30:40|40445.9|40405.9|40445.9|40405.9|40445.9|40405.9|40445|40405|0
1655281850000|2022-06-15 08:30:50|40445|40405|40445|40405|40445.9|40405.9|40445|40405|0
1655281860000|2022-06-15 08:31:00|40450|40410|40445|40405|40450|40410|40445|40405|0
1655281870000|2022-06-15 08:31:10|40445.9|40405.9|40445.9|40405.9|40445.9|40405.9|40445.9|40405.9|0
1655281880000|2022-06-15 08:31:20|40445|40405|40445|40405|40445|40405|40445|40405|2
1655281910000|2022-06-15 08:31:50|40445.9|40405.9|40445|40405|40445.9|40405.9|40445|40405|1
1655281920000|2022-06-15 08:32:00|40432.8|40392.8|40436.8|40396.8|40440.9|40400.9|40432.8|40392.8|0
1655281940000|2022-06-15 08:32:20|40437.8|40397.8|40440.9|40400.9|40440.9|40400.9|40437.8|40397.8|0
1655281950000|2022-06-15 08:32:30|40436.8|40396.8|40436.8|40396.8|40440.9|40400.9|40432.8|40392.8|0
1655281960000|2022-06-15 08:32:40|40440.9|40400.9|40441.8|40401.8|40441.8|40401.8|40440.9|40400.9|0
1655282000000|2022-06-15 08:33:20|40446.8|40406.8|40461.8|40421.8|40461.8|40421.8|40446.8|40406.8|2
1655282020000|2022-06-15 08:33:40|||||||||1
1655282050000|2022-06-15 08:34:10|40464.9|40424.9|40465.9|40425.9|40465.9|40425.9|40464.9|40424.9|2
1655282080000|2022-06-15 08:34:40|||||||||1
1655282090000|2022-06-15 08:34:50|40488.7|40448.7|40487.7|40447.7|40488.7|40448.7|40482.7|40442.7|7
1655282130000|2022-06-15 08:35:30|40497.7|40457.7|40496.8|40456.8|40501.8|40461.8|40492.7|40452.7|4
1655282150000|2022-06-15 08:35:50|40507.7|40467.7|40507.7|40467.7|40507.7|40467.7|40507.7|40467.7|2
1655282160000|2022-06-15 08:36:00|40503.6|40463.6|40507.7|40467.7|40507.7|40467.7|40503.6|40463.6|0
1655282180000|2022-06-15 08:36:20|40501.8|40461.8|40502.7|40462.7|40502.7|40462.7|40497.7|40457.7|14
1655282210000|2022-06-15 08:36:50|40508.6|40468.6|40508.6|40468.6|40508.6|40468.6|40508.6|40468.6|11
1655282220000|2022-06-15 08:37:00|40504.6|40464.6|40503.6|40463.6|40508.6|40468.6|40503.6|40463.6|0
1655282230000|2022-06-15 08:37:10|40504.6|40464.6|40504.6|40464.6|40504.6|40464.6|40504.6|40464.6|2
1655282280000|2022-06-15 08:38:00|40503.6|40463.6|40503.6|40463.6|40503.6|40463.6|40503.6|40463.6|0
1655282310000|2022-06-15 08:38:30|40502.7|40462.7|40502.7|40462.7|40502.7|40462.7|40502.7|40462.7|2
1655282320000|2022-06-15 08:38:40|40498.6|40458.6|40493.6|40453.6|40498.6|40458.6|40493.6|40453.6|0
1655282370000|2022-06-15 08:39:30|40497.7|40457.7|40497.7|40457.7|40497.7|40457.7|40497.7|40457.7|0
1655282400000|2022-06-15 08:40:00|40493.6|40453.6|40482.7|40442.7|40493.6|40453.6|40481.7|40441.7|4
1655282410000|2022-06-15 08:40:10|40483.6|40443.6|40483.6|40443.6|40483.6|40443.6|40483.6|40443.6|0
1655282420000|2022-06-15 08:40:20|40487.7|40447.7|40482.7|40442.7|40487.7|40447.7|40482.7|40442.7|0
1655282430000|2022-06-15 08:40:30|40481.7|40441.7|40482.7|40442.7|40482.7|40442.7|40481.7|40441.7|1
1655282450000|2022-06-15 08:40:50|||||||||2
1655282500000|2022-06-15 08:41:40|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|0
1655282510000|2022-06-15 08:41:50|40481.7|40441.7|40482.6|40442.6|40482.6|40442.6|40481.7|40441.7|1
1655282530000|2022-06-15 08:42:10|40483.6|40443.6|40482.6|40442.6|40483.6|40443.6|40482.6|40442.6|1
1655282560000|2022-06-15 08:42:40|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|0
1655282580000|2022-06-15 08:43:00|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|5
1655282590000|2022-06-15 08:43:10|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|0
1655282650000|2022-06-15 08:44:10|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|40482.6|40442.6|1
1655282670000|2022-06-15 08:44:30|40483.6|40443.6|40482.6|40442.6|40483.6|40443.6|40482.6|40442.6|0
1655282690000|2022-06-15 08:44:50|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|40481.7|40441.7|0
1655282700000|2022-06-15 08:45:00|40482.6|40442.6|40492.6|40452.6|40494.5|40454.5|40482.6|40442.6|7
1655282710000|2022-06-15 08:45:10|40493.5|40453.5|40498.5|40458.5|40503.5|40463.5|40492.6|40452.6|0
1655282720000|2022-06-15 08:45:20|40497.6|40457.6|40494.5|40454.5|40498.5|40458.5|40494.5|40454.5|0
1655282730000|2022-06-15 08:45:30|40493.5|40453.5|40484.5|40444.5|40493.5|40453.5|40484.5|40444.5|2
1655282750000|2022-06-15 08:45:50|40488.5|40448.5|40488.5|40448.5|40489.5|40449.5|40484.5|40444.5|0
1655282760000|2022-06-15 08:46:00|40484.5|40444.5|40484.5|40444.5|40488.5|40448.5|40484.5|40444.5|2
1655282770000|2022-06-15 08:46:10|40488.5|40448.5|40488.5|40448.5|40488.5|40448.5|40488.5|40448.5|0
1655282790000|2022-06-15 08:46:30|40489.5|40449.5|40502.6|40462.6|40502.6|40462.6|40489.5|40449.5|2
1655282820000|2022-06-15 08:47:00|40501.7|40461.7|40492.6|40452.6|40501.7|40461.7|40492.6|40452.6|0
1655282830000|2022-06-15 08:47:10|40491.6|40451.6|40491.6|40451.6|40491.6|40451.6|40491.6|40451.6|0
1655282840000|2022-06-15 08:47:20|40500.7|40460.7|40500.7|40460.7|40501.6|40461.6|40500.7|40460.7|1
1655282850000|2022-06-15 08:47:30|40501.6|40461.6|40511.6|40471.6|40511.6|40471.6|40501.6|40461.6|1
1655282880000|2022-06-15 08:48:00|40510.7|40470.7|40508.8|40468.8|40510.7|40470.7|40503.8|40463.8|4
1655282890000|2022-06-15 08:48:10|40503.8|40463.8|40503.8|40463.8|40503.8|40463.8|40503.8|40463.8|0
1655282900000|2022-06-15 08:48:20|40512.9|40472.9|40512.9|40472.9|40513.8|40473.8|40509.8|40469.8|2
1655282910000|2022-06-15 08:48:30|40508.8|40468.8|40508.8|40468.8|40518.8|40478.8|40508.8|40468.8|0
1655282930000|2022-06-15 08:48:50|40512.9|40472.9|40508.8|40468.8|40513.8|40473.8|40508.8|40468.8|0
1655282950000|2022-06-15 08:49:10|40513.8|40473.8|40518.8|40478.8|40518.8|40478.8|40513.8|40473.8|0
1655282960000|2022-06-15 08:49:20|40513.8|40473.8|40508.8|40468.8|40513.8|40473.8|40508.8|40468.8|1
1655282980000|2022-06-15 08:49:40|40510.7|40470.7|40508.8|40468.8|40514.8|40474.8|40508.8|40468.8|0
1655283000000|2022-06-15 08:50:00|40503.8|40463.8|40503.8|40463.8|40503.8|40463.8|40503.8|40463.8|0
1655283090000|2022-06-15 08:51:30|40508.8|40468.8|40503.8|40463.8|40508.8|40468.8|40503.8|40463.8|4
1655283100000|2022-06-15 08:51:40|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|0
1655283120000|2022-06-15 08:52:00|||||||||1
1655283130000|2022-06-15 08:52:10|40503.8|40463.8|40503.8|40463.8|40503.8|40463.8|40503.8|40463.8|0
1655283220000|2022-06-15 08:53:40|40499.7|40459.7|40499.7|40459.7|40499.7|40459.7|40495.6|40455.6|0
1655283240000|2022-06-15 08:54:00|40513.8|40473.8|40508.8|40468.8|40513.8|40473.8|40508.8|40468.8|2
1655283290000|2022-06-15 08:54:50|40509.7|40469.7|40515.6|40475.6|40519.7|40479.7|40509.7|40469.7|3
1655283300000|2022-06-15 08:55:00|40520.6|40480.6|40520.6|40480.6|40525.6|40485.6|40520.6|40480.6|2
1655283320000|2022-06-15 08:55:20|40521.6|40481.6|40520.6|40480.6|40521.6|40481.6|40520.6|40480.6|1
1655283360000|2022-06-15 08:56:00|40524.7|40484.7|40525.6|40485.6|40525.6|40485.6|40520.6|40480.6|0
1655283390000|2022-06-15 08:56:30|40530.6|40490.6|40530.6|40490.6|40530.6|40490.6|40530.6|40490.6|5
1655283410000|2022-06-15 08:56:50|40531.5|40491.5|40530.6|40490.6|40531.5|40491.5|40526.5|40486.5|1
1655283450000|2022-06-15 08:57:30|40526.5|40486.5|40530.6|40490.6|40530.6|40490.6|40526.5|40486.5|0
1655283460000|2022-06-15 08:57:40|40531.5|40491.5|40530.6|40490.6|40531.5|40491.5|40530.6|40490.6|0
1655283480000|2022-06-15 08:58:00|40531.5|40491.5|40530.6|40490.6|40535.6|40495.6|40530.6|40490.6|0
1655283490000|2022-06-15 08:58:10|40531.5|40491.5|40531.5|40491.5|40531.5|40491.5|40530.6|40490.6|0
1655283500000|2022-06-15 08:58:20|40530.6|40490.6|40530.6|40490.6|40530.6|40490.6|40530.6|40490.6|1
1655283530000|2022-06-15 08:58:50|40526.5|40486.5|40526.5|40486.5|40526.5|40486.5|40526.5|40486.5|0
1655283540000|2022-06-15 08:59:00|40530.6|40490.6|40530.6|40490.6|40530.6|40490.6|40530.6|40490.6|0
1655283560000|2022-06-15 08:59:20|||||||||6
1655283570000|2022-06-15 08:59:30|40531.5|40491.5|40531.5|40491.5|40531.5|40491.5|40530.6|40490.6|0
1655283580000|2022-06-15 08:59:40|40530.6|40490.6|40530.6|40490.6|40530.6|40490.6|40526.5|40486.5|0
1655283590000|2022-06-15 08:59:50|40526.5|40486.5|40530.6|40490.6|40530.6|40490.6|40526.5|40486.5|0
1655283600000|2022-06-15 09:00:00|40526.5|40486.5|40526.5|40486.5|40526.5|40486.5|40526.5|40486.5|0
1655283610000|2022-06-15 09:00:10|40530.6|40490.6|40521.5|40481.5|40530.6|40490.6|40521.5|40481.5|0
1655283620000|2022-06-15 09:00:20|||||||||1
1655283650000|2022-06-15 09:00:50|40530.6|40490.6|40526.5|40486.5|40530.6|40490.6|40526.5|40486.5|6
1655283660000|2022-06-15 09:01:00|40531.5|40491.5|40531.5|40491.5|40531.5|40491.5|40531.5|40491.5|9
1655283670000|2022-06-15 09:01:10|40526.5|40486.5|40526.5|40486.5|40526.5|40486.5|40526.5|40486.5|0
1655283680000|2022-06-15 09:01:20|40531.5|40491.5|40526.5|40486.5|40531.5|40491.5|40526.5|40486.5|0
1655283690000|2022-06-15 09:01:30|||||||||3
1655283700000|2022-06-15 09:01:40|40527.4|40487.4|40526.5|40486.5|40527.4|40487.4|40526.5|40486.5|1
1655283710000|2022-06-15 09:01:50|40527.4|40487.4|40527.4|40487.4|40527.4|40487.4|40526.5|40486.5|0
1655283720000|2022-06-15 09:02:00|40526.5|40486.5|40531.5|40491.5|40531.5|40491.5|40526.5|40486.5|0
1655283730000|2022-06-15 09:02:10|40530.5|40490.5|40520.5|40480.5|40531.5|40491.5|40520.5|40480.5|3
1655283740000|2022-06-15 09:02:20|40521.5|40481.5|40521.5|40481.5|40521.5|40481.5|40520.5|40480.5|0
1655283850000|2022-06-15 09:04:10|40525.5|40485.5|40521.5|40481.5|40525.5|40485.5|40521.5|40481.5|0
1655283870000|2022-06-15 09:04:30|40517.4|40477.4|40516.5|40476.5|40517.4|40477.4|40516.5|40476.5|3
1655283880000|2022-06-15 09:04:40|40516.4|40476.4|40516.4|40476.4|40516.4|40476.4|40516.4|40476.4|0
1655283890000|2022-06-15 09:04:50|40517.4|40477.4|40516.4|40476.4|40517.4|40477.4|40516.4|40476.4|0
1655283900000|2022-06-15 09:05:00|40517.4|40477.4|40517.4|40477.4|40517.4|40477.4|40517.4|40477.4|0
1655283950000|2022-06-15 09:05:50|40518.3|40478.3|40518.3|40478.3|40518.3|40478.3|40518.3|40478.3|2
1655283960000|2022-06-15 09:06:00|40530.5|40490.5|40521.4|40481.4|40530.5|40490.5|40521.4|40481.4|0
1655283970000|2022-06-15 09:06:10|40517.4|40477.4|40517.4|40477.4|40517.4|40477.4|40517.4|40477.4|0
1655283990000|2022-06-15 09:06:30|40521.4|40481.4|40521.4|40481.4|40521.4|40481.4|40521.4|40481.4|0
1655284020000|2022-06-15 09:07:00|||||||||1
1655284060000|2022-06-15 09:07:40|40525.5|40485.5|40525.5|40485.5|40525.5|40485.5|40525.5|40485.5|2
1655284070000|2022-06-15 09:07:50|40521.4|40481.4|40521.4|40481.4|40521.4|40481.4|40521.4|40481.4|0
1655284080000|2022-06-15 09:08:00|40525.5|40485.5|40525.5|40485.5|40525.5|40485.5|40525.5|40485.5|0
1655284100000|2022-06-15 09:08:20|40521.4|40481.4|40521.4|40481.4|40521.4|40481.4|40521.4|40481.4|0
1655284110000|2022-06-15 09:08:30|40517.3|40477.3|40521.4|40481.4|40521.4|40481.4|40517.3|40477.3|1
1655284130000|2022-06-15 09:08:50|40517.3|40477.3|40515.5|40475.5|40517.3|40477.3|40515.5|40475.5|3
1655284140000|2022-06-15 09:09:00|40516.4|40476.4|40520.5|40480.5|40520.5|40480.5|40515.5|40475.5|8
1655284150000|2022-06-15 09:09:10|40525.5|40485.5|40522.3|40482.3|40531.4|40491.4|40522.3|40482.3|3
1655284160000|2022-06-15 09:09:20|40523.3|40483.3|40522.3|40482.3|40530.5|40490.5|40522.3|40482.3|0
1655284170000|2022-06-15 09:09:30|40521.4|40481.4|40530.5|40490.5|40530.5|40490.5|40521.4|40481.4|2
1655284190000|2022-06-15 09:09:50|40531.4|40491.4|40530.5|40490.5|40531.4|40491.4|40530.5|40490.5|0
1655284200000|2022-06-15 09:10:00|40531.4|40491.4|40530.5|40490.5|40531.4|40491.4|40530.5|40490.5|0
1655284210000|2022-06-15 09:10:10|40522.3|40482.3|40522.3|40482.3|40522.3|40482.3|40522.3|40482.3|0
1655284230000|2022-06-15 09:10:30|40526.4|40486.4|40530.4|40490.4|40530.4|40490.4|40526.4|40486.4|0
1655284240000|2022-06-15 09:10:40|40531.4|40491.4|40526.4|40486.4|40531.4|40491.4|40526.4|40486.4|0
1655284260000|2022-06-15 09:11:00|40522.3|40482.3|40526.4|40486.4|40530.4|40490.4|40522.3|40482.3|0
1655284300000|2022-06-15 09:11:40|40525.4|40485.4|40521.4|40481.4|40525.4|40485.4|40521.4|40481.4|0
1655284320000|2022-06-15 09:12:00|||||||||2
1655284410000|2022-06-15 09:13:30|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|0
1655284460000|2022-06-15 09:14:20|40516.3|40476.3|40516.3|40476.3|40517.3|40477.3|40516.3|40476.3|2
1655284470000|2022-06-15 09:14:30|40515.4|40475.4|40520.4|40480.4|40520.4|40480.4|40515.4|40475.4|3
1655284500000|2022-06-15 09:15:00|40521.3|40481.3|40525.4|40485.4|40525.4|40485.4|40520.4|40480.4|0
1655284510000|2022-06-15 09:15:10|40531.3|40491.3|40530.4|40490.4|40531.3|40491.3|40530.4|40490.4|1
1655284520000|2022-06-15 09:15:20|40526.3|40486.3|40530.4|40490.4|40530.4|40490.4|40521.3|40481.3|0
1655284530000|2022-06-15 09:15:30|40526.3|40486.3|40526.3|40486.3|40526.3|40486.3|40526.3|40486.3|0
1655284540000|2022-06-15 09:15:40|40530.4|40490.4|40530.4|40490.4|40530.4|40490.4|40530.4|40490.4|0
1655284550000|2022-06-15 09:15:50|40526.3|40486.3|40521.3|40481.3|40530.4|40490.4|40521.3|40481.3|0
1655284560000|2022-06-15 09:16:00|40520.4|40480.4|40520.4|40480.4|40520.4|40480.4|40515.4|40475.4|21
1655284580000|2022-06-15 09:16:20|40521.3|40481.3|40522.2|40482.2|40522.2|40482.2|40520.4|40480.4|5
1655284610000|2022-06-15 09:16:50|40526.3|40486.3|40526.3|40486.3|40530.4|40490.4|40526.3|40486.3|0
1655284650000|2022-06-15 09:17:30|40480.4|40440.4|40480.4|40440.4|40480.4|40440.4|40480.4|40440.4|16
1655284660000|2022-06-15 09:17:40|40481.3|40441.3|40476.3|40436.3|40490.4|40450.4|40476.3|40436.3|12
1655284670000|2022-06-15 09:17:50|40471.3|40431.3|40471.3|40431.3|40476.3|40436.3|40471.3|40431.3|0
1655284680000|2022-06-15 09:18:00|40476.3|40436.3|40475.4|40435.4|40476.3|40436.3|40475.4|40435.4|0
1655284690000|2022-06-15 09:18:10|40468.2|40428.2|40471.3|40431.3|40476.3|40436.3|40468.2|40428.2|0
1655284710000|2022-06-15 09:18:30|40467.2|40427.2|40467.2|40427.2|40467.2|40427.2|40467.2|40427.2|0
1655284720000|2022-06-15 09:18:40|40471.3|40431.3|40461.3|40421.3|40471.3|40431.3|40461.3|40421.3|4
1655284730000|2022-06-15 09:18:50|40451.3|40411.3|40461.3|40421.3|40461.3|40421.3|40451.3|40411.3|4
1655284740000|2022-06-15 09:19:00|40451.3|40411.3|40459.4|40419.4|40459.4|40419.4|40451.3|40411.3|2
1655284750000|2022-06-15 09:19:10|40451.3|40411.3|40451.3|40411.3|40451.3|40411.3|40447.2|40407.2|22
1655284760000|2022-06-15 09:19:20|40446.3|40406.3|40456.3|40416.3|40456.3|40416.3|40441.3|40401.3|2
1655284770000|2022-06-15 09:19:30|40460.3|40420.3|40466.3|40426.3|40466.3|40426.3|40460.3|40420.3|0
1655284800000|2022-06-15 09:20:00|40470.3|40430.3|40466.3|40426.3|40470.3|40430.3|40466.3|40426.3|0
1655284810000|2022-06-15 09:20:10|40465.3|40425.3|40461.3|40421.3|40465.3|40425.3|40461.3|40421.3|0
1655284840000|2022-06-15 09:20:40|40466.3|40426.3|40466.3|40426.3|40466.3|40426.3|40466.3|40426.3|2
1655284850000|2022-06-15 09:20:50|||||||||1
1655284860000|2022-06-15 09:21:00|||||||||1
1655284880000|2022-06-15 09:21:20|40465.3|40425.3|40465.3|40425.3|40465.3|40425.3|40465.3|40425.3|0
1655284890000|2022-06-15 09:21:30|40461.3|40421.3|40466.3|40426.3|40470.3|40430.3|40461.3|40421.3|0
1655284900000|2022-06-15 09:21:40|40465.3|40425.3|40466.3|40426.3|40470.3|40430.3|40461.3|40421.3|0
1655284920000|2022-06-15 09:22:00|40465.3|40425.3|40461.3|40421.3|40465.3|40425.3|40461.3|40421.3|0
1655284930000|2022-06-15 09:22:10|40461.2|40421.2|40461.2|40421.2|40461.2|40421.2|40461.2|40421.2|0
1655284950000|2022-06-15 09:22:30|40466.2|40426.2|40466.2|40426.2|40466.2|40426.2|40466.2|40426.2|1
1655284960000|2022-06-15 09:22:40|40470.3|40430.3|40470.3|40430.3|40470.3|40430.3|40470.3|40430.3|0
1655284970000|2022-06-15 09:22:50|40466.2|40426.2|40466.2|40426.2|40470.3|40430.3|40466.2|40426.2|0
1655284980000|2022-06-15 09:23:00|40470.3|40430.3|40470.3|40430.3|40471.2|40431.2|40466.2|40426.2|0
1655285010000|2022-06-15 09:23:30|40466.2|40426.2|40466.2|40426.2|40466.2|40426.2|40462.2|40422.2|0
1655285020000|2022-06-15 09:23:40|40461.2|40421.2|40461.2|40421.2|40461.2|40421.2|40461.2|40421.2|0
1655285030000|2022-06-15 09:23:50|40466.2|40426.2|40466.2|40426.2|40466.2|40426.2|40466.2|40426.2|0
1655285050000|2022-06-15 09:24:10|40470.3|40430.3|40471.2|40431.2|40471.2|40431.2|40466.2|40426.2|1
1655285060000|2022-06-15 09:24:20|40473.1|40433.1|40481.2|40441.2|40481.2|40441.2|40473.1|40433.1|2
1655285070000|2022-06-15 09:24:30|40486.2|40446.2|40486.2|40446.2|40486.2|40446.2|40486.2|40446.2|0
1655285080000|2022-06-15 09:24:40|40490.3|40450.3|40490.3|40450.3|40490.3|40450.3|40490.3|40450.3|0
1655285100000|2022-06-15 09:25:00|40485.3|40445.3|40484.3|40444.3|40485.3|40445.3|40484.3|40444.3|3
1655285110000|2022-06-15 09:25:10|40480.3|40440.3|40479.3|40439.3|40480.3|40440.3|40479.3|40439.3|0
1655285130000|2022-06-15 09:25:30|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|40475.3|40435.3|0
1655285160000|2022-06-15 09:26:00|40479.3|40439.3|40466.2|40426.2|40479.3|40439.3|40466.2|40426.2|2
1655285180000|2022-06-15 09:26:20|40470.3|40430.3|40465.3|40425.3|40470.3|40430.3|40465.3|40425.3|0
1655285220000|2022-06-15 09:27:00|40461.2|40421.2|40461.2|40421.2|40462.1|40422.1|40460.3|40420.3|2
1655285230000|2022-06-15 09:27:10|40462.1|40422.1|40461.2|40421.2|40462.1|40422.1|40461.2|40421.2|0
1655285260000|2022-06-15 09:27:40|40459.3|40419.3|40460.3|40420.3|40461.2|40421.2|40459.3|40419.3|2
1655285270000|2022-06-15 09:27:50|40461.2|40421.2|40461.2|40421.2|40461.2|40421.2|40460.3|40420.3|0
1655285280000|2022-06-15 09:28:00|40460.2|40420.2|40460.2|40420.2|40460.2|40420.2|40460.2|40420.2|0
1655285290000|2022-06-15 09:28:10|40461.2|40421.2|40460.2|40420.2|40461.2|40421.2|40460.2|40420.2|0
1655285300000|2022-06-15 09:28:20|40461.2|40421.2|40461.2|40421.2|40461.2|40421.2|40460.2|40420.2|0
1655285310000|2022-06-15 09:28:30|40460.2|40420.2|40461.2|40421.2|40461.2|40421.2|40460.2|40420.2|0
1655285320000|2022-06-15 09:28:40|40460.2|40420.2|40461.2|40421.2|40461.2|40421.2|40460.2|40420.2|0
1655285330000|2022-06-15 09:28:50|40460.2|40420.2|40461.2|40421.2|40461.2|40421.2|40460.2|40420.2|0
1655285340000|2022-06-15 09:29:00|40460.2|40420.2|40459.3|40419.3|40460.2|40420.2|40459.3|40419.3|3
1655285350000|2022-06-15 09:29:10|40455.2|40415.2|40454.3|40414.3|40455.2|40415.2|40454.3|40414.3|2
1655285360000|2022-06-15 09:29:20|40453.4|40413.4|40454.3|40414.3|40454.3|40414.3|40453.4|40413.4|1
1655285380000|2022-06-15 09:29:40|40449.3|40409.3|40454.3|40414.3|40454.3|40414.3|40449.3|40409.3|0
1655285390000|2022-06-15 09:29:50|40455.2|40415.2|40454.3|40414.3|40455.2|40415.2|40454.3|40414.3|0
1655285400000|2022-06-15 09:30:00|40449.3|40409.3|40444.3|40404.3|40449.3|40409.3|40444.3|40404.3|0
1655285420000|2022-06-15 09:30:20|40433.4|40393.4|40424.3|40384.3|40433.4|40393.4|40424.3|40384.3|3
1655285430000|2022-06-15 09:30:30|40425.2|40385.2|40424.3|40384.3|40425.2|40385.2|40423.4|40383.4|1
1655285440000|2022-06-15 09:30:40|40425.2|40385.2|40425.2|40385.2|40425.2|40385.2|40425.2|40385.2|0
1655285460000|2022-06-15 09:31:00|40429.3|40389.3|40424.3|40384.3|40429.3|40389.3|40420.2|40380.2|6
1655285470000|2022-06-15 09:31:10|40419.3|40379.3|40424.3|40384.3|40424.3|40384.3|40419.3|40379.3|3
1655285490000|2022-06-15 09:31:30|40419.3|40379.3|40424.3|40384.3|40424.3|40384.3|40419.3|40379.3|0
1655285510000|2022-06-15 09:31:50|40419.3|40379.3|40424.3|40384.3|40424.3|40384.3|40419.3|40379.3|1
1655285520000|2022-06-15 09:32:00|40425.2|40385.2|40424.3|40384.3|40425.2|40385.2|40420.2|40380.2|0
1655285530000|2022-06-15 09:32:10|||||||||1
1655285540000|2022-06-15 09:32:20|40429.3|40389.3|40430.2|40390.2|40430.2|40390.2|40429.3|40389.3|2
1655285550000|2022-06-15 09:32:30|40434.3|40394.3|40434.3|40394.3|40435.2|40395.2|40434.3|40394.3|0
1655285580000|2022-06-15 09:33:00|40435.2|40395.2|40434.3|40394.3|40435.2|40395.2|40434.3|40394.3|0
1655285590000|2022-06-15 09:33:10|40431.1|40391.1|40435.2|40395.2|40435.2|40395.2|40431.1|40391.1|0
1655285600000|2022-06-15 09:33:20|40439.3|40399.3|40434.3|40394.3|40439.3|40399.3|40434.3|40394.3|0
1655285640000|2022-06-15 09:34:00|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|40434.2|40394.2|2
1655285650000|2022-06-15 09:34:10|40426.1|40386.1|40439.2|40399.2|40439.2|40399.2|40426.1|40386.1|4
1655285660000|2022-06-15 09:34:20|40435.2|40395.2|40439.2|40399.2|40439.2|40399.2|40435.2|40395.2|0
1655285670000|2022-06-15 09:34:30|40438.3|40398.3|40434.2|40394.2|40438.3|40398.3|40434.2|40394.2|11
1655285680000|2022-06-15 09:34:40|40433.3|40393.3|40433.3|40393.3|40434.2|40394.2|40428.3|40388.3|0
1655285700000|2022-06-15 09:35:00|40430.2|40390.2|40433.3|40393.3|40433.3|40393.3|40428.3|40388.3|0
1655285720000|2022-06-15 09:35:20|40428.3|40388.3|40429.2|40389.2|40430.2|40390.2|40428.3|40388.3|0
1655285740000|2022-06-15 09:35:40|40428.3|40388.3|40428.3|40388.3|40430.2|40390.2|40428.3|40388.3|0
1655285750000|2022-06-15 09:35:50|40433.3|40393.3|40434.2|40394.2|40434.2|40394.2|40429.2|40389.2|0
1655285760000|2022-06-15 09:36:00|40433.3|40393.3|40434.2|40394.2|40434.2|40394.2|40433.3|40393.3|1
1655285770000|2022-06-15 09:36:10|40433.3|40393.3|40434.2|40394.2|40434.2|40394.2|40433.3|40393.3|0
1655285810000|2022-06-15 09:36:50|40433.3|40393.3|40429.2|40389.2|40433.3|40393.3|40429.2|40389.2|0
1655285820000|2022-06-15 09:37:00|40428.3|40388.3|40428.3|40388.3|40428.3|40388.3|40428.3|40388.3|2
1655285870000|2022-06-15 09:37:50|40423.3|40383.3|40428.3|40388.3|40428.3|40388.3|40423.3|40383.3|1
1655285880000|2022-06-15 09:38:00|40423.3|40383.3|40428.3|40388.3|40428.3|40388.3|40423.3|40383.3|3
1655285970000|2022-06-15 09:39:30|40432.3|40392.3|40433.3|40393.3|40433.3|40393.3|40432.3|40392.3|2
1655285980000|2022-06-15 09:39:40|40428.3|40388.3|40432.3|40392.3|40433.3|40393.3|40428.3|40388.3|2
1655285990000|2022-06-15 09:39:50|40428.2|40388.2|40432.3|40392.3|40432.3|40392.3|40428.2|40388.2|0
1655286000000|2022-06-15 09:40:00|40428.2|40388.2|40428.2|40388.2|40428.2|40388.2|40428.2|40388.2|0
1655286040000|2022-06-15 09:40:40|40423.2|40383.2|40428.2|40388.2|40428.2|40388.2|40423.2|40383.2|0
1655286050000|2022-06-15 09:40:50|40427.3|40387.3|40399.2|40359.2|40427.3|40387.3|40399.2|40359.2|2
1655286060000|2022-06-15 09:41:00|40403.2|40363.2|40408.2|40368.2|40408.2|40368.2|40399.2|40359.2|4
1655286080000|2022-06-15 09:41:20|40399.2|40359.2|40399.2|40359.2|40399.2|40359.2|40399.2|40359.2|0
1655286090000|2022-06-15 09:41:30|40400.1|40360.1|40409.2|40369.2|40409.2|40369.2|40400.1|40360.1|3
1655286100000|2022-06-15 09:41:40|40408.2|40368.2|40409.2|40369.2|40409.2|40369.2|40408.2|40368.2|0
1655286110000|2022-06-15 09:41:50|40408.2|40368.2|40408.2|40368.2|40408.2|40368.2|40408.2|40368.2|0
1655286120000|2022-06-15 09:42:00|40404.2|40364.2|40409.2|40369.2|40409.2|40369.2|40401|40361|0
1655286140000|2022-06-15 09:42:20|40419.2|40379.2|40418.2|40378.2|40419.2|40379.2|40418.2|40378.2|2
1655286160000|2022-06-15 09:42:40|40419.1|40379.1|40420.1|40380.1|40420.1|40380.1|40419.1|40379.1|1
1655286180000|2022-06-15 09:43:00|40424.1|40384.1|40424.1|40384.1|40424.1|40384.1|40424.1|40384.1|0
1655286220000|2022-06-15 09:43:40|40425.1|40385.1|40434.1|40394.1|40434.1|40394.1|40425.1|40385.1|1
1655286230000|2022-06-15 09:43:50|40430.1|40390.1|40434.1|40394.1|40434.1|40394.1|40430.1|40390.1|0
1655286240000|2022-06-15 09:44:00|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|40443.2|40403.2|0
1655286260000|2022-06-15 09:44:20|40429.1|40389.1|40429.1|40389.1|40429.1|40389.1|40429.1|40389.1|2
1655286270000|2022-06-15 09:44:30|40419.1|40379.1|40419.1|40379.1|40419.1|40379.1|40419.1|40379.1|1
1655286290000|2022-06-15 09:44:50|40414.1|40374.1|40418.2|40378.2|40418.2|40378.2|40413.2|40373.2|1
1655286300000|2022-06-15 09:45:00|40414.1|40374.1|40419.1|40379.1|40419.1|40379.1|40413.2|40373.2|1
1655286310000|2022-06-15 09:45:10|40423.2|40383.2|40419.1|40379.1|40423.2|40383.2|40419.1|40379.1|0
1655286320000|2022-06-15 09:45:20|40418.2|40378.2|40419.1|40379.1|40419.1|40379.1|40418.2|40378.2|0
1655286330000|2022-06-15 09:45:30|40418.2|40378.2|40419.1|40379.1|40419.1|40379.1|40418.2|40378.2|0
1655286350000|2022-06-15 09:45:50|40418.2|40378.2|40418.2|40378.2|40418.2|40378.2|40418.2|40378.2|0
1655286360000|2022-06-15 09:46:00|40414.1|40374.1|40418.2|40378.2|40418.2|40378.2|40414.1|40374.1|3
1655286370000|2022-06-15 09:46:10|40414.1|40374.1|40409.1|40369.1|40414.1|40374.1|40409.1|40369.1|0
1655286410000|2022-06-15 09:46:50|40414.1|40374.1|40413.2|40373.2|40414.1|40374.1|40413.2|40373.2|0
1655286420000|2022-06-15 09:47:00|40409.1|40369.1|40409.1|40369.1|40409.1|40369.1|40409.1|40369.1|0
1655286430000|2022-06-15 09:47:10|||||||||1
1655286450000|2022-06-15 09:47:30|40410|40370|40408.2|40368.2|40410|40370|40408.2|40368.2|1
1655286460000|2022-06-15 09:47:40|40407.2|40367.2|40407.2|40367.2|40407.2|40367.2|40407.2|40367.2|0
1655286480000|2022-06-15 09:48:00|40399.1|40359.1|40408.2|40368.2|40408.2|40368.2|40399.1|40359.1|1
1655286490000|2022-06-15 09:48:10|40409.1|40369.1|40409.1|40369.1|40409.1|40369.1|40409.1|40369.1|0
1655286510000|2022-06-15 09:48:30|40408.2|40368.2|40408.2|40368.2|40408.2|40368.2|40408.2|40368.2|0
1655286520000|2022-06-15 09:48:40|40408.1|40368.1|40408.1|40368.1|40408.1|40368.1|40408.1|40368.1|0
1655286530000|2022-06-15 09:48:50|40404.1|40364.1|40404.1|40364.1|40404.1|40364.1|40404.1|40364.1|0
1655286560000|2022-06-15 09:49:20|40408.1|40368.1|40404.1|40364.1|40408.1|40368.1|40404.1|40364.1|0
1655286570000|2022-06-15 09:49:30|40408.1|40368.1|40408.1|40368.1|40408.1|40368.1|40408.1|40368.1|0
1655286600000|2022-06-15 09:50:00|40405|40365|40409.1|40369.1|40409.1|40369.1|40405|40365|0
1655286620000|2022-06-15 09:50:20|40414.1|40374.1|40413.1|40373.1|40414.1|40374.1|40413.1|40373.1|0
1655286630000|2022-06-15 09:50:30|40409.1|40369.1|40409.1|40369.1|40409.1|40369.1|40409.1|40369.1|0
1655286660000|2022-06-15 09:51:00|40408.1|40368.1|40404.1|40364.1|40408.1|40368.1|40404.1|40364.1|5
1655286690000|2022-06-15 09:51:30|40404|40364|40404|40364|40404|40364|40404|40364|0
1655286700000|2022-06-15 09:51:40|40408.1|40368.1|40409|40369|40409|40369|40408.1|40368.1|0
1655286720000|2022-06-15 09:52:00|40408.1|40368.1|40374|40334|40408.1|40368.1|40374|40334|21
1655286730000|2022-06-15 09:52:10|40368.1|40328.1|40369|40329|40369|40329|40368.1|40328.1|0
1655286740000|2022-06-15 09:52:20|40368.1|40328.1|40368.1|40328.1|40368.1|40328.1|40368.1|40328.1|0
1655286780000|2022-06-15 09:53:00|40379|40339|40378.1|40338.1|40379|40339|40378.1|40338.1|3
1655286820000|2022-06-15 09:53:40|40374|40334|40378.1|40338.1|40378.1|40338.1|40374|40334|0
1655286830000|2022-06-15 09:53:50|40374|40334|40378.1|40338.1|40378.1|40338.1|40374|40334|0
1655286840000|2022-06-15 09:54:00|40398.1|40358.1|40394|40354|40398.1|40358.1|40394|40354|19
1655286860000|2022-06-15 09:54:20|||||||||1
1655286870000|2022-06-15 09:54:30|40364.9|40324.9|40374|40334|40374|40334|40364|40324|4
1655286880000|2022-06-15 09:54:40|40384|40344|40384|40344|40384|40344|40384|40344|0
1655286890000|2022-06-15 09:54:50|40388.1|40348.1|40394|40354|40394|40354|40388.1|40348.1|0
1655286900000|2022-06-15 09:55:00|40389|40349|40389.9|40349.9|40393.1|40353.1|40379.9|40339.9|2
1655286910000|2022-06-15 09:55:10|40389|40349|40379.9|40339.9|40389.9|40349.9|40379.9|40339.9|11
1655286950000|2022-06-15 09:55:50|40384.9|40344.9|40384.9|40344.9|40384.9|40344.9|40384|40344|0
1655287020000|2022-06-15 09:57:00|40379|40339|40379.9|40339.9|40379.9|40339.9|40379|40339|7
1655287050000|2022-06-15 09:57:30|40364|40324|40359|40319|40364|40324|40359|40319|8
1655287060000|2022-06-15 09:57:40|40360.8|40320.8|40364.9|40324.9|40364.9|40324.9|40359.9|40319.9|2
1655287070000|2022-06-15 09:57:50|40364|40324|40364.9|40324.9|40364.9|40324.9|40364|40324|0
1655287100000|2022-06-15 09:58:20|40369.9|40329.9|40369.9|40329.9|40369.9|40329.9|40369.9|40329.9|6
1655287110000|2022-06-15 09:58:30|||||||||1
1655287140000|2022-06-15 09:59:00|40365.8|40325.8|40360.8|40320.8|40365.8|40325.8|40360.8|40320.8|1
1655287160000|2022-06-15 09:59:20|||||||||2
1655287170000|2022-06-15 09:59:30|40369.9|40329.9|40379.9|40339.9|40379.9|40339.9|40369.9|40329.9|3
1655287190000|2022-06-15 09:59:50|40384.9|40344.9|40380.8|40340.8|40384.9|40344.9|40379.9|40339.9|0
1655287200000|2022-06-15 10:00:00|40384.9|40344.9|40379.9|40339.9|40384.9|40344.9|40374|40334|7
1655287210000|2022-06-15 10:00:10|40375.8|40335.8|40384|40344|40384|40344|40375.8|40335.8|0
1655287220000|2022-06-15 10:00:20|40384.9|40344.9|40384.9|40344.9|40384.9|40344.9|40384.9|40344.9|0
1655287230000|2022-06-15 10:00:30|40385.8|40345.8|40389.9|40349.9|40389.9|40349.9|40385.8|40345.8|0
1655287240000|2022-06-15 10:00:40|40393.9|40353.9|40394.9|40354.9|40394.9|40354.9|40393.9|40353.9|0
1655287250000|2022-06-15 10:00:50|40395.8|40355.8|40399.9|40359.9|40399.9|40359.9|40389.9|40349.9|0
1655287260000|2022-06-15 10:01:00|40398.9|40358.9|40394.9|40354.9|40398.9|40358.9|40394.9|40354.9|0
1655287270000|2022-06-15 10:01:10|40399.9|40359.9|40404.9|40364.9|40404.9|40364.9|40399.9|40359.9|1
1655287280000|2022-06-15 10:01:20|40403.9|40363.9|40403.9|40363.9|40403.9|40363.9|40403.9|40363.9|1
1655287290000|2022-06-15 10:01:30|40404.9|40364.9|40413.9|40373.9|40413.9|40373.9|40403.9|40363.9|2
1655287310000|2022-06-15 10:01:50|40409.9|40369.9|40409.9|40369.9|40409.9|40369.9|40409.9|40369.9|0
1655287320000|2022-06-15 10:02:00|40408.9|40368.9|40404.9|40364.9|40408.9|40368.9|40404.9|40364.9|0
1655287330000|2022-06-15 10:02:10|40400.8|40360.8|40400.8|40360.8|40400.8|40360.8|40400.8|40360.8|0
1655287340000|2022-06-15 10:02:20|40403.9|40363.9|40403.9|40363.9|40403.9|40363.9|40403.9|40363.9|1
1655287350000|2022-06-15 10:02:30|40399.9|40359.9|40399.9|40359.9|40399.9|40359.9|40399.9|40359.9|0
1655287370000|2022-06-15 10:02:50|40395.8|40355.8|40395.8|40355.8|40395.8|40355.8|40395.8|40355.8|0
1655287380000|2022-06-15 10:03:00|40394.8|40354.8|40399.8|40359.8|40399.8|40359.8|40394.8|40354.8|3
1655287400000|2022-06-15 10:03:20|40395.8|40355.8|40395.8|40355.8|40395.8|40355.8|40395.8|40355.8|0
1655287410000|2022-06-15 10:03:30|40390.8|40350.8|40391.7|40351.7|40399.8|40359.8|40390.8|40350.8|2
1655287420000|2022-06-15 10:03:40|40390.8|40350.8|40390.8|40350.8|40391.7|40351.7|40390.8|40350.8|0
1655287520000|2022-06-15 10:05:20|40389.8|40349.8|40386.7|40346.7|40390.8|40350.8|40386.7|40346.7|7
1655287550000|2022-06-15 10:05:50|||||||||1
1655287590000|2022-06-15 10:06:30|||||||||1
1655287610000|2022-06-15 10:06:50|||||||||1
1655287620000|2022-06-15 10:07:00|||||||||1
1655287630000|2022-06-15 10:07:10|40400.7|40360.7|40400.7|40360.7|40400.7|40360.7|40400.7|40360.7|5
1655287640000|2022-06-15 10:07:20|40401.7|40361.7|40401.7|40361.7|40401.7|40361.7|40400.7|40360.7|0
1655287660000|2022-06-15 10:07:40|40400.7|40360.7|40400.7|40360.7|40401.7|40361.7|40400.7|40360.7|0
1655287670000|2022-06-15 10:07:50|40409.8|40369.8|40405.7|40365.7|40409.8|40369.8|40401.7|40361.7|1
1655287680000|2022-06-15 10:08:00|40400.7|40360.7|40400.7|40360.7|40400.7|40360.7|40400.7|40360.7|0
1655287690000|2022-06-15 10:08:10|40396.7|40356.7|40390.7|40350.7|40396.7|40356.7|40390.7|40350.7|5
1655287700000|2022-06-15 10:08:20|40386.6|40346.6|40386.6|40346.6|40386.6|40346.6|40386.6|40346.6|0
1655287710000|2022-06-15 10:08:30|40390.7|40350.7|40395.7|40355.7|40395.7|40355.7|40390.7|40350.7|4
1655287720000|2022-06-15 10:08:40|40391.6|40351.6|40390.7|40350.7|40395.7|40355.7|40390.7|40350.7|0
1655287730000|2022-06-15 10:08:50|40394.8|40354.8|40394.8|40354.8|40394.8|40354.8|40394.8|40354.8|0
1655287740000|2022-06-15 10:09:00|40390.7|40350.7|40378.8|40338.8|40390.7|40350.7|40373.8|40333.8|3
1655287750000|2022-06-15 10:09:10|40377.9|40337.9|40377.9|40337.9|40378.8|40338.8|40377.9|40337.9|1
1655287760000|2022-06-15 10:09:20|40377|40337|40378.8|40338.8|40382.9|40342.9|40377|40337|1
1655287770000|2022-06-15 10:09:30|40382.9|40342.9|40378.8|40338.8|40382.9|40342.9|40378.8|40338.8|0
1655287780000|2022-06-15 10:09:40|40382.9|40342.9|40382.9|40342.9|40382.9|40342.9|40378.8|40338.8|0
1655287790000|2022-06-15 10:09:50|40378.8|40338.8|40378.8|40338.8|40378.8|40338.8|40378.8|40338.8|0
1655287800000|2022-06-15 10:10:00|||||||||1
1655287810000|2022-06-15 10:10:10|40353.8|40313.8|40319.8|40279.8|40353.8|40313.8|40319.8|40279.8|15
1655287820000|2022-06-15 10:10:20|40323.8|40283.8|40318.8|40278.8|40328.8|40288.8|40318.8|40278.8|3
1655287830000|2022-06-15 10:10:30|40314.8|40274.8|40314.8|40274.8|40314.8|40274.8|40314.8|40274.8|3
1655287840000|2022-06-15 10:10:40|40319.8|40279.8|40299.8|40259.8|40319.8|40279.8|40299.8|40259.8|9
1655287850000|2022-06-15 10:10:50|40298.8|40258.8|40290.7|40250.7|40299.8|40259.8|40290.7|40250.7|4
1655287860000|2022-06-15 10:11:00|40289.8|40249.8|40289.8|40249.8|40289.8|40249.8|40285.7|40245.7|6
1655287870000|2022-06-15 10:11:10|40281.6|40241.6|40281.6|40241.6|40289.8|40249.8|40280.7|40240.7|3
1655287900000|2022-06-15 10:11:40|40286.6|40246.6|40301.6|40261.6|40310.7|40270.7|40286.6|40246.6|3
1655287960000|2022-06-15 10:12:40|40305.7|40265.7|40305.7|40265.7|40305.7|40265.7|40305.7|40265.7|0
1655287970000|2022-06-15 10:12:50|40301.6|40261.6|40301.6|40261.6|40301.6|40261.6|40301.6|40261.6|0
1655287980000|2022-06-15 10:13:00|40305.7|40265.7|40310.7|40270.7|40310.7|40270.7|40301.6|40261.6|0
1655287990000|2022-06-15 10:13:10|40312.5|40272.5|40322.5|40282.5|40322.5|40282.5|40312.5|40272.5|23
1655288040000|2022-06-15 10:14:00|||||||||2
1655288050000|2022-06-15 10:14:10|40318.4|40278.4|40313.4|40273.4|40318.4|40278.4|40312.5|40272.5|8
1655288060000|2022-06-15 10:14:20|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|0
1655288110000|2022-06-15 10:15:10|||||||||1
1655288120000|2022-06-15 10:15:20|40313.4|40273.4|40313.4|40273.4|40313.4|40273.4|40313.4|40273.4|1
1655288150000|2022-06-15 10:15:50|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|40312.5|40272.5|0
1655288160000|2022-06-15 10:16:00|40303.4|40263.4|40302.5|40262.5|40303.4|40263.4|40298.4|40258.4|8
1655288170000|2022-06-15 10:16:10|40283.4|40243.4|40286.6|40246.6|40287.5|40247.5|40283.4|40243.4|5
1655288180000|2022-06-15 10:16:20|40282.5|40242.5|40282.5|40242.5|40282.5|40242.5|40282.5|40242.5|0
1655288200000|2022-06-15 10:16:40|40286.6|40246.6|40282.5|40242.5|40287.5|40247.5|40282.5|40242.5|1
1655288220000|2022-06-15 10:17:00|40286.5|40246.5|40286.5|40246.5|40291.5|40251.5|40286.5|40246.5|1
1655288250000|2022-06-15 10:17:30|40282.5|40242.5|40286.5|40246.5|40286.5|40246.5|40282.5|40242.5|0
1655288260000|2022-06-15 10:17:40|40282.5|40242.5|40282.5|40242.5|40282.5|40242.5|40282.5|40242.5|1
1655288270000|2022-06-15 10:17:50|40277.5|40237.5|40281.5|40241.5|40281.5|40241.5|40277.5|40237.5|0
1655288280000|2022-06-15 10:18:00|40282.5|40242.5|40281.5|40241.5|40282.5|40242.5|40281.5|40241.5|1
1655288290000|2022-06-15 10:18:10|40282.5|40242.5|40295.6|40255.6|40295.6|40255.6|40281.5|40241.5|1
1655288300000|2022-06-15 10:18:20|40290.6|40250.6|40285.6|40245.6|40290.6|40250.6|40285.6|40245.6|5
1655288340000|2022-06-15 10:19:00|40286.5|40246.5|40291.5|40251.5|40301.5|40261.5|40285.6|40245.6|4
1655288350000|2022-06-15 10:19:10|40300.6|40260.6|40291.5|40251.5|40300.6|40260.6|40291.5|40251.5|1
1655288360000|2022-06-15 10:19:20|40292.5|40252.5|40300.6|40260.6|40300.6|40260.6|40292.5|40252.5|0
1655288370000|2022-06-15 10:19:30|40299.7|40259.7|40300.6|40260.6|40300.6|40260.6|40299.7|40259.7|0
1655288380000|2022-06-15 10:19:40|40299.7|40259.7|40299.7|40259.7|40300.6|40260.6|40295.6|40255.6|0
1655288390000|2022-06-15 10:19:50|40295.6|40255.6|40300.6|40260.6|40300.6|40260.6|40295.6|40255.6|0
1655288400000|2022-06-15 10:20:00|40299.7|40259.7|40300.6|40260.6|40300.6|40260.6|40299.7|40259.7|0
1655288460000|2022-06-15 10:21:00|40299.6|40259.6|40305.6|40265.6|40305.6|40265.6|40295.6|40255.6|4
1655288480000|2022-06-15 10:21:20|40304.6|40264.6|40304.6|40264.6|40304.6|40264.6|40304.6|40264.6|0
1655288490000|2022-06-15 10:21:30|40305.6|40265.6|40305.6|40265.6|40305.6|40265.6|40305.6|40265.6|2
1655288500000|2022-06-15 10:21:40|40309.6|40269.6|40309.6|40269.6|40309.6|40269.6|40309.6|40269.6|0
1655288520000|2022-06-15 10:22:00|40305.6|40265.6|40304.6|40264.6|40305.6|40265.6|40304.6|40264.6|0
1655288560000|2022-06-15 10:22:40|40305.6|40265.6|40305.6|40265.6|40305.6|40265.6|40304.6|40264.6|0
1655288570000|2022-06-15 10:22:50|40304.6|40264.6|40305.6|40265.6|40305.6|40265.6|40304.6|40264.6|0
1655288580000|2022-06-15 10:23:00|40304.6|40264.6|40299.6|40259.6|40304.6|40264.6|40295.5|40255.5|3
1655288600000|2022-06-15 10:23:20|40295.5|40255.5|40299.6|40259.6|40299.6|40259.6|40295.5|40255.5|0
1655288620000|2022-06-15 10:23:40|40294.6|40254.6|40294.6|40254.6|40294.6|40254.6|40294.6|40254.6|0
1655288640000|2022-06-15 10:24:00|40299.6|40259.6|40299.6|40259.6|40299.6|40259.6|40299.6|40259.6|1
1655288660000|2022-06-15 10:24:20|||||||||1
1655288670000|2022-06-15 10:24:30|40295.5|40255.5|40299.6|40259.6|40299.6|40259.6|40294.6|40254.6|0
1655288680000|2022-06-15 10:24:40|40294.6|40254.6|40299.6|40259.6|40299.6|40259.6|40294.6|40254.6|2
1655288690000|2022-06-15 10:24:50|40300.5|40260.5|40305.5|40265.5|40305.5|40265.5|40300.5|40260.5|1
1655288700000|2022-06-15 10:25:00|40304.6|40264.6|40300.5|40260.5|40304.6|40264.6|40300.5|40260.5|1
1655288710000|2022-06-15 10:25:10|40305.5|40265.5|40305.5|40265.5|40305.5|40265.5|40305.5|40265.5|3
1655288730000|2022-06-15 10:25:30|40301.5|40261.5|40301.4|40261.4|40301.5|40261.5|40300.5|40260.5|0
1655288740000|2022-06-15 10:25:40|40300.5|40260.5|40300.5|40260.5|40300.5|40260.5|40300.5|40260.5|0
1655288750000|2022-06-15 10:25:50|40301.4|40261.4|40300.5|40260.5|40301.4|40261.4|40300.5|40260.5|0
1655288760000|2022-06-15 10:26:00|40301.4|40261.4|40305.5|40265.5|40305.5|40265.5|40300.5|40260.5|0
1655288770000|2022-06-15 10:26:10|40301.4|40261.4|40300.5|40260.5|40301.4|40261.4|40300.5|40260.5|0
1655288780000|2022-06-15 10:26:20|||||||||1
1655288820000|2022-06-15 10:27:00|40299.6|40259.6|40289.6|40249.6|40299.6|40259.6|40289.6|40249.6|7
1655288830000|2022-06-15 10:27:10|40288.6|40248.6|40289.6|40249.6|40289.6|40249.6|40288.6|40248.6|2
1655288920000|2022-06-15 10:28:40|40290.5|40250.5|40289.6|40249.6|40294.6|40254.6|40289.6|40249.6|0
1655288940000|2022-06-15 10:29:00|40284.6|40244.6|40285.5|40245.5|40289.6|40249.6|40284.6|40244.6|0
1655288950000|2022-06-15 10:29:10|40289.6|40249.6|40285.5|40245.5|40289.6|40249.6|40285.5|40245.5|0
1655288970000|2022-06-15 10:29:30|40284.5|40244.5|40274.5|40234.5|40284.5|40244.5|40274.5|40234.5|5
1655288980000|2022-06-15 10:29:40|40270.5|40230.5|40270.5|40230.5|40270.5|40230.5|40270.5|40230.5|5
1655289000000|2022-06-15 10:30:00|40274.5|40234.5|40274.5|40234.5|40274.5|40234.5|40274.5|40234.5|0
1655289010000|2022-06-15 10:30:10|40270.5|40230.5|40270.5|40230.5|40270.5|40230.5|40270.5|40230.5|0
1655289020000|2022-06-15 10:30:20|40274.5|40234.5|40274.5|40234.5|40274.5|40234.5|40270.5|40230.5|0
1655289040000|2022-06-15 10:30:40|40270.5|40230.5|40264.5|40224.5|40270.5|40230.5|40264.5|40224.5|8
1655289050000|2022-06-15 10:30:50|40260.5|40220.5|40270.5|40230.5|40274.5|40234.5|40260.5|40220.5|0
1655289060000|2022-06-15 10:31:00|40274.5|40234.5|40274.5|40234.5|40274.5|40234.5|40274.5|40234.5|0
1655289070000|2022-06-15 10:31:10|40270.5|40230.5|40274.5|40234.5|40274.5|40234.5|40270.5|40230.5|0
1655289090000|2022-06-15 10:31:30|40270.5|40230.5|40269.5|40229.5|40270.5|40230.5|40269.5|40229.5|2
1655289110000|2022-06-15 10:31:50|40270.4|40230.4|40275.4|40235.4|40275.4|40235.4|40269.5|40229.5|1
1655289120000|2022-06-15 10:32:00|40276.4|40236.4|40275.4|40235.4|40276.4|40236.4|40275.4|40235.4|1
1655289130000|2022-06-15 10:32:10|40270.4|40230.4|40269.5|40229.5|40270.4|40230.4|40268.6|40228.6|1
1655289140000|2022-06-15 10:32:20|40264.5|40224.5|40269.5|40229.5|40269.5|40229.5|40264.5|40224.5|0
1655289170000|2022-06-15 10:32:50|40268.6|40228.6|40260.4|40220.4|40268.6|40228.6|40260.4|40220.4|0
1655289180000|2022-06-15 10:33:00|40261.4|40221.4|40261.4|40221.4|40261.4|40221.4|40261.4|40221.4|0
1655289200000|2022-06-15 10:33:20|40260.4|40220.4|40260.4|40220.4|40260.4|40220.4|40260.4|40220.4|0
1655289210000|2022-06-15 10:33:30|40264.5|40224.5|40265.4|40225.4|40265.4|40225.4|40264.5|40224.5|2
1655289230000|2022-06-15 10:33:50|40261.4|40221.4|40265.4|40225.4|40265.4|40225.4|40261.4|40221.4|0
1655289260000|2022-06-15 10:34:20|40266.3|40226.3|40275.4|40235.4|40280.4|40240.4|40265.4|40225.4|4
1655289270000|2022-06-15 10:34:30|40279.5|40239.5|40279.5|40239.5|40279.5|40239.5|40279.5|40239.5|0
1655289290000|2022-06-15 10:34:50|40280.4|40240.4|40280.4|40240.4|40280.4|40240.4|40280.4|40240.4|0
1655289300000|2022-06-15 10:35:00|40279.5|40239.5|40278.6|40238.6|40280.4|40240.4|40274.5|40234.5|8
1655289310000|2022-06-15 10:35:10|40279.5|40239.5|40278.6|40238.6|40279.5|40239.5|40278.6|40238.6|1
1655289320000|2022-06-15 10:35:20|40270.4|40230.4|40275.4|40235.4|40275.4|40235.4|40270.4|40230.4|1
1655289360000|2022-06-15 10:36:00|40270.4|40230.4|40270.4|40230.4|40270.4|40230.4|40270.4|40230.4|0
1655289370000|2022-06-15 10:36:10|40269.5|40229.5|40269.5|40229.5|40269.5|40229.5|40269.5|40229.5|6
1655289380000|2022-06-15 10:36:20|40268.5|40228.5|40269.5|40229.5|40269.5|40229.5|40268.5|40228.5|0
1655289400000|2022-06-15 10:36:40|40268.5|40228.5|40268.5|40228.5|40268.5|40228.5|40260.4|40220.4|0
1655289420000|2022-06-15 10:37:00|40259.5|40219.5|40254.5|40214.5|40259.5|40219.5|40254.5|40214.5|5
1655289430000|2022-06-15 10:37:10|40258.5|40218.5|40258.5|40218.5|40258.5|40218.5|40258.5|40218.5|0
1655289440000|2022-06-15 10:37:20|40254.5|40214.5|40248.5|40208.5|40254.5|40214.5|40248.5|40208.5|1
1655289450000|2022-06-15 10:37:30|40249.5|40209.5|40248.5|40208.5|40249.5|40209.5|40243.5|40203.5|1
1655289470000|2022-06-15 10:37:50|40249.5|40209.5|40254.5|40214.5|40254.5|40214.5|40249.5|40209.5|2
1655289480000|2022-06-15 10:38:00|40253.5|40213.5|40253.5|40213.5|40253.5|40213.5|40253.5|40213.5|0
1655289490000|2022-06-15 10:38:10|40254.4|40214.4|40253.5|40213.5|40254.4|40214.4|40253.5|40213.5|0
1655289530000|2022-06-15 10:38:50|||||||||1
1655289580000|2022-06-15 10:39:40|40252.6|40212.6|40247.6|40207.6|40252.6|40212.6|40247.6|40207.6|0
1655289590000|2022-06-15 10:39:50|40248.5|40208.5|40247.6|40207.6|40248.5|40208.5|40247.6|40207.6|0
1655289600000|2022-06-15 10:40:00|40248.5|40208.5|40247.6|40207.6|40248.5|40208.5|40243.5|40203.5|0
1655289630000|2022-06-15 10:40:30|40246.6|40206.6|40242.6|40202.6|40246.6|40206.6|40242.6|40202.6|0
1655289650000|2022-06-15 10:40:50|40248.5|40208.5|40248.5|40208.5|40248.5|40208.5|40248.5|40208.5|2
1655289670000|2022-06-15 10:41:10|40247.6|40207.6|40247.6|40207.6|40248.5|40208.5|40247.6|40207.6|1
1655289680000|2022-06-15 10:41:20|40248.5|40208.5|40247.6|40207.6|40248.5|40208.5|40247.6|40207.6|0
1655289690000|2022-06-15 10:41:30|40248.5|40208.5|40248.5|40208.5|40248.5|40208.5|40248.5|40208.5|0
1655289760000|2022-06-15 10:42:40|40247.5|40207.5|40248.5|40208.5|40248.5|40208.5|40247.5|40207.5|1
1655289770000|2022-06-15 10:42:50|40253.5|40213.5|40253.5|40213.5|40253.5|40213.5|40253.5|40213.5|1
1655289780000|2022-06-15 10:43:00|40254.4|40214.4|40253.5|40213.5|40257.5|40217.5|40249.4|40209.4|1
1655289800000|2022-06-15 10:43:20|40249.4|40209.4|40249.4|40209.4|40249.4|40209.4|40249.4|40209.4|0
1655289810000|2022-06-15 10:43:30|40253.5|40213.5|40253.5|40213.5|40253.5|40213.5|40253.5|40213.5|0
1655289830000|2022-06-15 10:43:50|40254.4|40214.4|40254.4|40214.4|40255.3|40215.3|40253.5|40213.5|0
1655289840000|2022-06-15 10:44:00|40250.3|40210.3|40254.4|40214.4|40254.4|40214.4|40250.3|40210.3|0
1655289860000|2022-06-15 10:44:20|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|40258.4|40218.4|0
1655289870000|2022-06-15 10:44:30|40254.4|40214.4|40261.2|40221.2|40261.2|40221.2|40246.2|40206.2|2
1655289880000|2022-06-15 10:44:40|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|40265.3|40225.3|0
1655289900000|2022-06-15 10:45:00|40261.2|40221.2|40238.4|40198.4|40261.2|40221.2|40238.4|40198.4|10
1655289930000|2022-06-15 10:45:30|40229.4|40189.4|40237.5|40197.5|40237.5|40197.5|40229.4|40189.4|1
1655289940000|2022-06-15 10:45:40|40233.4|40193.4|40233.4|40193.4|40233.4|40193.4|40233.4|40193.4|0
1655289950000|2022-06-15 10:45:50|40229.4|40189.4|40228.4|40188.4|40229.4|40189.4|40228.4|40188.4|0
1655289980000|2022-06-15 10:46:20|40232.5|40192.5|40233.4|40193.4|40233.4|40193.4|40232.5|40192.5|2
1655289990000|2022-06-15 10:46:30|40232.5|40192.5|40233.4|40193.4|40233.4|40193.4|40232.5|40192.5|0
1655290000000|2022-06-15 10:46:40|40237.5|40197.5|40237.5|40197.5|40237.5|40197.5|40237.5|40197.5|24
1655290010000|2022-06-15 10:46:50|40236.6|40196.6|40237.5|40197.5|40237.5|40197.5|40236.6|40196.6|1
1655290020000|2022-06-15 10:47:00|||||||||1
1655290070000|2022-06-15 10:47:50|40233.4|40193.4|40237.5|40197.5|40237.5|40197.5|40233.4|40193.4|0
1655290100000|2022-06-15 10:48:20|40229.3|40189.3|40233.4|40193.4|40233.4|40193.4|40229.3|40189.3|0
1655290110000|2022-06-15 10:48:30|40234.3|40194.3|40234.3|40194.3|40234.3|40194.3|40234.3|40194.3|11
1655290120000|2022-06-15 10:48:40|40238.4|40198.4|40233.4|40193.4|40238.4|40198.4|40233.4|40193.4|0
1655290130000|2022-06-15 10:48:50|40234.3|40194.3|40238.4|40198.4|40238.4|40198.4|40234.3|40194.3|0
1655290190000|2022-06-15 10:49:50|||||||||2
1655290250000|2022-06-15 10:50:50|||||||||1
1655290260000|2022-06-15 10:51:00|||||||||5
1655290310000|2022-06-15 10:51:50|40237.4|40197.4|40238.4|40198.4|40238.4|40198.4|40233.4|40193.4|2
1655290370000|2022-06-15 10:52:50|40242.4|40202.4|40242.4|40202.4|40242.4|40202.4|40242.4|40202.4|12
1655290380000|2022-06-15 10:53:00|40237.4|40197.4|40237.4|40197.4|40237.4|40197.4|40237.4|40197.4|5
1655290390000|2022-06-15 10:53:10|40233.3|40193.3|40237.4|40197.4|40237.4|40197.4|40233.3|40193.3|0
1655290400000|2022-06-15 10:53:20|40238.3|40198.3|40238.3|40198.3|40238.3|40198.3|40237.4|40197.4|0
1655290420000|2022-06-15 10:53:40|||||||||3
1655290450000|2022-06-15 10:54:10|40242.4|40202.4|40242.4|40202.4|40242.4|40202.4|40242.4|40202.4|8
1655290460000|2022-06-15 10:54:20|40267.4|40227.4|40262.4|40222.4|40267.4|40227.4|40248.3|40208.3|11
1655290470000|2022-06-15 10:54:30|40267.4|40227.4|40283.3|40243.3|40283.3|40243.3|40263.3|40223.3|4
1655290480000|2022-06-15 10:54:40|40279.3|40239.3|40283.3|40243.3|40288.3|40248.3|40279.3|40239.3|0
1655290490000|2022-06-15 10:54:50|40298.3|40258.3|40300.2|40260.2|40300.2|40260.2|40298.3|40258.3|1
1655290500000|2022-06-15 10:55:00|40304.3|40264.3|40299.3|40259.3|40304.3|40264.3|40299.3|40259.3|1
1655290510000|2022-06-15 10:55:10|40304.3|40264.3|40299.3|40259.3|40304.3|40264.3|40299.3|40259.3|1
1655290520000|2022-06-15 10:55:20|40279.3|40239.3|40279.3|40239.3|40283.3|40243.3|40279.3|40239.3|21
1655290530000|2022-06-15 10:55:30|40279.2|40239.2|40279.2|40239.2|40279.2|40239.2|40279.2|40239.2|0
1655290550000|2022-06-15 10:55:50|||||||||1
1655290610000|2022-06-15 10:56:50|||||||||1
1655290620000|2022-06-15 10:57:00|||||||||2
1655290660000|2022-06-15 10:57:40|40278.3|40238.3|40279.2|40239.2|40279.2|40239.2|40278.3|40238.3|1
1655290730000|2022-06-15 10:58:50|||||||||1
1655290740000|2022-06-15 10:59:00|||||||||2
1655290760000|2022-06-15 10:59:20|40283.3|40243.3|40283.3|40243.3|40283.3|40243.3|40279.2|40239.2|0
1655290770000|2022-06-15 10:59:30|40279.2|40239.2|40299.2|40259.2|40300.1|40260.1|40279.2|40239.2|1
1655290790000|2022-06-15 10:59:50|40300.1|40260.1|40319.2|40279.2|40323.3|40283.3|40300.1|40260.1|1
1655290800000|2022-06-15 11:00:00|40329.2|40289.2|40319.2|40279.2|40329.2|40289.2|40319.2|40279.2|2
1655290810000|2022-06-15 11:00:10|40320.1|40280.1|40320.1|40280.1|40326.1|40286.1|40319.2|40279.2|11
1655290820000|2022-06-15 11:00:20|40321|40281|40320.1|40280.1|40321|40281|40320.1|40280.1|0
1655290830000|2022-06-15 11:00:30|40321|40281|40320.1|40280.1|40321|40281|40319.2|40279.2|0
1655290860000|2022-06-15 11:01:00|40316|40276|40315.1|40275.1|40320.1|40280.1|40315.1|40275.1|0
1655290880000|2022-06-15 11:01:20|40311|40271|40311|40271|40311|40271|40311|40271|1
1655290890000|2022-06-15 11:01:30|40319.2|40279.2|40319.2|40279.2|40319.2|40279.2|40319.2|40279.2|0
1655290920000|2022-06-15 11:02:00|40311|40271|40311|40271|40319.2|40279.2|40311|40271|0
1655290930000|2022-06-15 11:02:10|40315.1|40275.1|40319.2|40279.2|40319.2|40279.2|40315.1|40275.1|0
1655290940000|2022-06-15 11:02:20|40320.1|40280.1|40321|40281|40329.2|40289.2|40320.1|40280.1|1
1655290950000|2022-06-15 11:02:30|40325.1|40285.1|40325.1|40285.1|40325.1|40285.1|40325.1|40285.1|0
1655290980000|2022-06-15 11:03:00|40324.2|40284.2|40325.1|40285.1|40329.2|40289.2|40320.1|40280.1|2
1655291020000|2022-06-15 11:03:40|40324.2|40284.2|40324.2|40284.2|40324.2|40284.2|40324.2|40284.2|0
1655291040000|2022-06-15 11:04:00|40323.2|40283.2|40323.2|40283.2|40323.2|40283.2|40323.2|40283.2|1
1655291060000|2022-06-15 11:04:20|40327.3|40287.3|40323.2|40283.2|40327.3|40287.3|40323.2|40283.2|0
1655291090000|2022-06-15 11:04:50|40318.2|40278.2|40323.2|40283.2|40323.2|40283.2|40318.2|40278.2|1
1655291100000|2022-06-15 11:05:00|40319.1|40279.1|40318.2|40278.2|40319.1|40279.1|40318.2|40278.2|2
1655291120000|2022-06-15 11:05:20|40323.2|40283.2|40333.2|40293.2|40333.2|40293.2|40323.2|40283.2|3
1655291150000|2022-06-15 11:05:50|40334.1|40294.1|40353.2|40313.2|40357.3|40317.3|40334.1|40294.1|35
1655291210000|2022-06-15 11:06:50|||||||||1
1655291240000|2022-06-15 11:07:20|40354.1|40314.1|40354.1|40314.1|40354.1|40314.1|40354.1|40314.1|0
1655291270000|2022-06-15 11:07:50|40353.2|40313.2|40353.2|40313.2|40353.2|40313.2|40353.2|40313.2|1
1655291310000|2022-06-15 11:08:30|40367.2|40327.2|40363.2|40323.2|40367.2|40327.2|40363.2|40323.2|2
1655291330000|2022-06-15 11:08:50|40362.2|40322.2|40358.2|40318.2|40362.2|40322.2|40358.2|40318.2|0
1655291380000|2022-06-15 11:09:40|||||||||1
1655291400000|2022-06-15 11:10:00|40362.2|40322.2|40364.1|40324.1|40364.1|40324.1|40362.2|40322.2|1
1655291410000|2022-06-15 11:10:10|40368.2|40328.2|40368.2|40328.2|40368.2|40328.2|40368.2|40328.2|0
1655291440000|2022-06-15 11:10:40|40368.1|40328.1|40368.1|40328.1|40368.1|40328.1|40364.1|40324.1|0
1655291450000|2022-06-15 11:10:50|40364.1|40324.1|40364.1|40324.1|40364.1|40324.1|40364.1|40324.1|0
1655291460000|2022-06-15 11:11:00|40365|40325|40353.1|40313.1|40373.1|40333.1|40349.1|40309.1|10
1655291470000|2022-06-15 11:11:10|40354.1|40314.1|40353.1|40313.1|40354.1|40314.1|40353.1|40313.1|0
1655291490000|2022-06-15 11:11:30|40349.1|40309.1|40353.1|40313.1|40353.1|40313.1|40349.1|40309.1|0
1655291500000|2022-06-15 11:11:40|40349.1|40309.1|40353.1|40313.1|40353.1|40313.1|40349.1|40309.1|0
1655291510000|2022-06-15 11:11:50|40352.2|40312.2|40349.1|40309.1|40352.2|40312.2|40348.1|40308.1|0
1655291520000|2022-06-15 11:12:00|40353.1|40313.1|40353.1|40313.1|40353.1|40313.1|40353.1|40313.1|0
1655291540000|2022-06-15 11:12:20|40345|40305|40344.1|40304.1|40345|40305|40344.1|40304.1|2
1655291560000|2022-06-15 11:12:40|40349.1|40309.1|40349.1|40309.1|40349.1|40309.1|40349.1|40309.1|1
1655291570000|2022-06-15 11:12:50|40354.1|40314.1|40353.1|40313.1|40354.1|40314.1|40353.1|40313.1|0
1655291580000|2022-06-15 11:13:00|40354|40314|40353.1|40313.1|40354|40314|40353.1|40313.1|0
1655291590000|2022-06-15 11:13:10|40354|40314|40368.1|40328.1|40368.1|40328.1|40353.1|40313.1|0
1655291600000|2022-06-15 11:13:20|40369|40329|40369|40329|40369|40329|40369|40329|0
1655291610000|2022-06-15 11:13:30|40368.1|40328.1|40368.1|40328.1|40368.1|40328.1|40368.1|40328.1|0
1655291630000|2022-06-15 11:13:50|40369|40329|40369|40329|40369|40329|40369|40329|2
1655291640000|2022-06-15 11:14:00|40368.1|40328.1|40368.1|40328.1|40368.1|40328.1|40368.1|40328.1|1
1655291650000|2022-06-15 11:14:10|40367.2|40327.2|40363.1|40323.1|40367.2|40327.2|40363.1|40323.1|0
1655291670000|2022-06-15 11:14:30|40367.2|40327.2|40367.2|40327.2|40367.2|40327.2|40367.2|40327.2|1
1655291680000|2022-06-15 11:14:40|40363.1|40323.1|40363.1|40323.1|40363.1|40323.1|40363.1|40323.1|0
1655291700000|2022-06-15 11:15:00|40364|40324|40375|40335|40375.9|40335.9|40364|40324|3
1655291710000|2022-06-15 11:15:10|40389|40349|40408.1|40368.1|40412.2|40372.2|40389|40349|2
1655291720000|2022-06-15 11:15:20|40419|40379|40419|40379|40424|40384|40413.1|40373.1|5
1655291730000|2022-06-15 11:15:30|40414.9|40374.9|40414.9|40374.9|40419|40379|40414|40374|1
1655291740000|2022-06-15 11:15:40|40414|40374|40418.1|40378.1|40418.1|40378.1|40414|40374|2
1655291770000|2022-06-15 11:16:10|||||||||1
1655291810000|2022-06-15 11:16:50|40417.2|40377.2|40417.2|40377.2|40417.2|40377.2|40417.2|40377.2|3
1655291820000|2022-06-15 11:17:00|40413.1|40373.1|40407.2|40367.2|40413.1|40373.1|40407.2|40367.2|0
1655291830000|2022-06-15 11:17:10|40407.1|40367.1|40407.1|40367.1|40407.1|40367.1|40407.1|40367.1|0
1655291840000|2022-06-15 11:17:20|40403.1|40363.1|40398.1|40358.1|40403.1|40363.1|40398.1|40358.1|0
1655291850000|2022-06-15 11:17:30|||||||||1
1655291860000|2022-06-15 11:17:40|40394|40354|40394|40354|40394|40354|40394|40354|0
1655291870000|2022-06-15 11:17:50|40398.1|40358.1|40398.1|40358.1|40398.1|40358.1|40398.1|40358.1|1
1655291880000|2022-06-15 11:18:00|40404|40364|40413.1|40373.1|40417.1|40377.1|40404|40364|10
1655291890000|2022-06-15 11:18:10|40409|40369|40413.1|40373.1|40413.1|40373.1|40409|40369|0
1655291910000|2022-06-15 11:18:30|40414|40374|40414|40374|40414|40374|40414|40374|0
1655291930000|2022-06-15 11:18:50|40418.1|40378.1|40418.1|40378.1|40418.1|40378.1|40418.1|40378.1|1
1655291950000|2022-06-15 11:19:10|40414|40374|40414|40374|40414|40374|40414|40374|1
1655291960000|2022-06-15 11:19:20|40418.1|40378.1|40418.1|40378.1|40418.1|40378.1|40418.1|40378.1|0
1655291970000|2022-06-15 11:19:30|40418|40378|40418|40378|40418|40378|40418|40378|0
1655291990000|2022-06-15 11:19:50|40414|40374|40414|40374|40419|40379|40414|40374|1
1655292000000|2022-06-15 11:20:00|40414.9|40374.9|40419|40379|40419|40379|40414|40374|0
1655292020000|2022-06-15 11:20:20|40418|40378|40419|40379|40419|40379|40418|40378|0
1655292040000|2022-06-15 11:20:40|40414.9|40374.9|40414.9|40374.9|40414.9|40374.9|40414.9|40374.9|0
1655292050000|2022-06-15 11:20:50|40419|40379|40419|40379|40419|40379|40419|40379|0
1655292060000|2022-06-15 11:21:00|40418|40378|40418|40378|40418|40378|40418|40378|0
1655292070000|2022-06-15 11:21:10|40414|40374|40420.8|40380.8|40420.8|40380.8|40408|40368|22
1655292080000|2022-06-15 11:21:20|40421.7|40381.7|40426.7|40386.7|40426.7|40386.7|40421.7|40381.7|2
1655292090000|2022-06-15 11:21:30|40425.8|40385.8|40425.8|40385.8|40425.8|40385.8|40425.8|40385.8|4
1655292100000|2022-06-15 11:21:40|40420.8|40380.8|40419.9|40379.9|40420.8|40380.8|40415.8|40375.8|1
1655292110000|2022-06-15 11:21:50|40420.8|40380.8|40420.8|40380.8|40421.7|40381.7|40420.8|40380.8|1
1655292120000|2022-06-15 11:22:00|40412.7|40372.7|40416.7|40376.7|40416.7|40376.7|40412.7|40372.7|0
1655292130000|2022-06-15 11:22:10|40415.8|40375.8|40405.8|40365.8|40415.8|40375.8|40401.7|40361.7|4
1655292150000|2022-06-15 11:22:30|40411.7|40371.7|40411.7|40371.7|40411.7|40371.7|40411.7|40371.7|1
1655292180000|2022-06-15 11:23:00|||||||||1
1655292190000|2022-06-15 11:23:10|40401.7|40361.7|40401.7|40361.7|40402.6|40362.6|40401.7|40361.7|7
1655292200000|2022-06-15 11:23:20|40400.8|40360.8|40400.8|40360.8|40400.8|40360.8|40400.8|40360.8|1
1655292210000|2022-06-15 11:23:30|40406.7|40366.7|40401.7|40361.7|40406.7|40366.7|40401.7|40361.7|0
1655292220000|2022-06-15 11:23:40|40406.7|40366.7|40401.7|40361.7|40406.7|40366.7|40401.7|40361.7|0
1655292240000|2022-06-15 11:24:00|40402.6|40362.6|40400.8|40360.8|40402.6|40362.6|40400.8|40360.8|0
1655292280000|2022-06-15 11:24:40|40399.8|40359.8|40395.8|40355.8|40399.8|40359.8|40395.8|40355.8|0
1655292290000|2022-06-15 11:24:50|||||||||1
1655292340000|2022-06-15 11:25:40|||||||||1
1655292380000|2022-06-15 11:26:20|40395.7|40355.7|40395.7|40355.7|40395.7|40355.7|40395.7|40355.7|0
1655292390000|2022-06-15 11:26:30|40396.7|40356.7|40396.7|40356.7|40396.7|40356.7|40396.7|40356.7|1
1655292450000|2022-06-15 11:27:30|40405.7|40365.7|40396.7|40356.7|40405.7|40365.7|40396.7|40356.7|0
1655292470000|2022-06-15 11:27:50|40395.7|40355.7|40391.7|40351.7|40395.7|40355.7|40391.7|40351.7|0
1655292480000|2022-06-15 11:28:00|40392.6|40352.6|40392.6|40352.6|40392.6|40352.6|40391.7|40351.7|1
1655292520000|2022-06-15 11:28:40|40384.4|40344.4|40384.4|40344.4|40388.5|40348.5|40384.4|40344.4|0
1655292540000|2022-06-15 11:29:00|40383.5|40343.5|40383.5|40343.5|40383.5|40343.5|40383.5|40343.5|0
1655292550000|2022-06-15 11:29:10|40384.4|40344.4|40384.4|40344.4|40385.3|40345.3|40384.4|40344.4|1
1655292570000|2022-06-15 11:29:30|40385.3|40345.3|40385.3|40345.3|40385.3|40345.3|40384.4|40344.4|0
1655292590000|2022-06-15 11:29:50|40384.4|40344.4|40384.4|40344.4|40384.4|40344.4|40384.4|40344.4|0
1655292600000|2022-06-15 11:30:00|40385.3|40345.3|40385.3|40345.3|40385.3|40345.3|40384.4|40344.4|0
1655292610000|2022-06-15 11:30:10|40384.4|40344.4|40385.3|40345.3|40385.3|40345.3|40384.4|40344.4|0
1655292630000|2022-06-15 11:30:30|40384.4|40344.4|40384.4|40344.4|40384.4|40344.4|40384.4|40344.4|0
1655292660000|2022-06-15 11:31:00|40385.3|40345.3|40385.3|40345.3|40385.3|40345.3|40384.4|40344.4|0
1655292670000|2022-06-15 11:31:10|40389.4|40349.4|40404.4|40364.4|40404.4|40364.4|40389.4|40349.4|1
1655292690000|2022-06-15 11:31:30|40405.3|40365.3|40404.4|40364.4|40405.3|40365.3|40404.4|40364.4|0
1655292720000|2022-06-15 11:32:00|40408.5|40368.5|40404.4|40364.4|40409.4|40369.4|40404.4|40364.4|0
1655292730000|2022-06-15 11:32:10|40409.4|40369.4|40405.3|40365.3|40409.4|40369.4|40404.4|40364.4|0
1655292740000|2022-06-15 11:32:20|40404.4|40364.4|40404.4|40364.4|40409.4|40369.4|40404.4|40364.4|0
1655292750000|2022-06-15 11:32:30|40409.4|40369.4|40409.4|40369.4|40409.4|40369.4|40409.4|40369.4|0
1655292770000|2022-06-15 11:32:50|40413.5|40373.5|40413.5|40373.5|40413.5|40373.5|40413.5|40373.5|0
1655292780000|2022-06-15 11:33:00|40413.4|40373.4|40421.6|40381.6|40421.6|40381.6|40413.4|40373.4|0
1655292790000|2022-06-15 11:33:10|40417.5|40377.5|40412.5|40372.5|40417.5|40377.5|40412.5|40372.5|1
1655292800000|2022-06-15 11:33:20|40408.4|40368.4|40408.4|40368.4|40408.4|40368.4|40408.4|40368.4|0
1655292840000|2022-06-15 11:34:00|40413.4|40373.4|40417.5|40377.5|40417.5|40377.5|40413.4|40373.4|0
1655292880000|2022-06-15 11:34:40|40421.6|40381.6|40417.5|40377.5|40421.6|40381.6|40417.5|40377.5|0
1655292910000|2022-06-15 11:35:10|40421.6|40381.6|40421.6|40381.6|40421.6|40381.6|40421.6|40381.6|0
1655292920000|2022-06-15 11:35:20|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|40417.5|40377.5|0
1655292960000|2022-06-15 11:36:00|40418.4|40378.4|40426.6|40386.6|40426.6|40386.6|40418.4|40378.4|4
1655292970000|2022-06-15 11:36:10|40423.4|40383.4|40422.5|40382.5|40423.4|40383.4|40422.5|40382.5|0
1655293000000|2022-06-15 11:36:40|40425.3|40385.3|40428.4|40388.4|40433.4|40393.4|40425.3|40385.3|7
1655293020000|2022-06-15 11:37:00|40427.5|40387.5|40423.4|40383.4|40427.5|40387.5|40423.4|40383.4|0
1655293100000|2022-06-15 11:38:20|||||||||1
1655293110000|2022-06-15 11:38:30|40417.5|40377.5|40412.5|40372.5|40418.4|40378.4|40412.5|40372.5|12
1655293120000|2022-06-15 11:38:40|40408.4|40368.4|40408.4|40368.4|40408.4|40368.4|40408.4|40368.4|0
1655293140000|2022-06-15 11:39:00|40412.5|40372.5|40407.5|40367.5|40412.5|40372.5|40407.5|40367.5|0
1655293150000|2022-06-15 11:39:10|40402.5|40362.5|40402.5|40362.5|40403.4|40363.4|40397.5|40357.5|1
1655293170000|2022-06-15 11:39:30|40402.4|40362.4|40402.4|40362.4|40402.4|40362.4|40402.4|40362.4|0
1655293180000|2022-06-15 11:39:40|40398.4|40358.4|40397.4|40357.4|40398.4|40358.4|40397.4|40357.4|0
1655293200000|2022-06-15 11:40:00|40393.4|40353.4|40388.4|40348.4|40393.4|40353.4|40388.4|40348.4|1
1655293210000|2022-06-15 11:40:10|40392.4|40352.4|40397.4|40357.4|40397.4|40357.4|40392.4|40352.4|0
1655293220000|2022-06-15 11:40:20|40401.5|40361.5|40403.4|40363.4|40403.4|40363.4|40401.5|40361.5|1
1655293230000|2022-06-15 11:40:30|40407.4|40367.4|40406.5|40366.5|40407.4|40367.4|40403.4|40363.4|0
1655293240000|2022-06-15 11:40:40|40402.4|40362.4|40397.4|40357.4|40402.4|40362.4|40393.4|40353.4|1
1655293260000|2022-06-15 11:41:00|40402.4|40362.4|40402.4|40362.4|40402.4|40362.4|40402.4|40362.4|0
1655293270000|2022-06-15 11:41:10|40403.4|40363.4|40408.4|40368.4|40409.3|40369.3|40403.4|40363.4|7
1655293280000|2022-06-15 11:41:20|40407.4|40367.4|40398.4|40358.4|40407.4|40367.4|40398.4|40358.4|3
1655293290000|2022-06-15 11:41:30|40398.3|40358.3|40398.3|40358.3|40398.3|40358.3|40398.3|40358.3|0
1655293330000|2022-06-15 11:42:10|40402.4|40362.4|40398.3|40358.3|40403.3|40363.3|40398.3|40358.3|1
1655293340000|2022-06-15 11:42:20|40403.3|40363.3|40403.3|40363.3|40403.3|40363.3|40403.3|40363.3|0
1655293350000|2022-06-15 11:42:30|40398.3|40358.3|40398.3|40358.3|40398.3|40358.3|40398.3|40358.3|1
1655293380000|2022-06-15 11:43:00|40393.3|40353.3|40393.3|40353.3|40393.3|40353.3|40393.3|40353.3|0
1655293410000|2022-06-15 11:43:30|||||||||2
1655293420000|2022-06-15 11:43:40|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|3
1655293440000|2022-06-15 11:44:00|40387.4|40347.4|40394.2|40354.2|40394.2|40354.2|40387.4|40347.4|3
1655293460000|2022-06-15 11:44:20|40398.3|40358.3|40398.3|40358.3|40398.3|40358.3|40398.3|40358.3|0
1655293470000|2022-06-15 11:44:30|40394.2|40354.2|40393.3|40353.3|40394.2|40354.2|40393.3|40353.3|0
1655293480000|2022-06-15 11:44:40|40397.4|40357.4|40398.3|40358.3|40402.4|40362.4|40397.4|40357.4|1
1655293500000|2022-06-15 11:45:00|40394.2|40354.2|40398.3|40358.3|40398.3|40358.3|40394.2|40354.2|0
1655293510000|2022-06-15 11:45:10|40394.2|40354.2|40398.3|40358.3|40398.3|40358.3|40394.2|40354.2|0
1655293520000|2022-06-15 11:45:20|40403.3|40363.3|40398.3|40358.3|40403.3|40363.3|40398.3|40358.3|0
1655293540000|2022-06-15 11:45:40|40402.4|40362.4|40398.3|40358.3|40403.3|40363.3|40398.3|40358.3|4
1655293550000|2022-06-15 11:45:50|40399.2|40359.2|40403.3|40363.3|40403.3|40363.3|40399.2|40359.2|1
1655293580000|2022-06-15 11:46:20|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|18
1655293590000|2022-06-15 11:46:30|40391.4|40351.4|40391.4|40351.4|40391.4|40351.4|40387.4|40347.4|0
1655293600000|2022-06-15 11:46:40|40398.3|40358.3|40392.4|40352.4|40402.4|40362.4|40392.4|40352.4|4
1655293630000|2022-06-15 11:47:10|40393.3|40353.3|40393.3|40353.3|40393.3|40353.3|40393.3|40353.3|0
1655293640000|2022-06-15 11:47:20|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|40392.4|40352.4|0
1655293650000|2022-06-15 11:47:30|||||||||3
1655293660000|2022-06-15 11:47:40|40394.2|40354.2|40394.2|40354.2|40394.2|40354.2|40394.2|40354.2|3
1655293670000|2022-06-15 11:47:50|40398.3|40358.3|40398.3|40358.3|40398.3|40358.3|40398.3|40358.3|0
1655293680000|2022-06-15 11:48:00|40402.3|40362.3|40402.3|40362.3|40402.3|40362.3|40398.3|40358.3|0
1655293690000|2022-06-15 11:48:10|40398.3|40358.3|40393.3|40353.3|40398.3|40358.3|40393.3|40353.3|1
1655293700000|2022-06-15 11:48:20|40394.2|40354.2|40392.3|40352.3|40394.2|40354.2|40388.3|40348.3|0
1655293710000|2022-06-15 11:48:30|40388.3|40348.3|40388.3|40348.3|40392.3|40352.3|40388.3|40348.3|0
1655293720000|2022-06-15 11:48:40|40392.3|40352.3|40392.3|40352.3|40392.3|40352.3|40388.3|40348.3|1
1655293740000|2022-06-15 11:49:00|40388.3|40348.3|40392.3|40352.3|40392.3|40352.3|40388.3|40348.3|0
1655293750000|2022-06-15 11:49:10|40388.3|40348.3|40384.2|40344.2|40388.3|40348.3|40383.3|40343.3|1
1655293760000|2022-06-15 11:49:20|40383.3|40343.3|40384.2|40344.2|40384.2|40344.2|40383.3|40343.3|0
1655293770000|2022-06-15 11:49:30|40383.3|40343.3|40384.2|40344.2|40384.2|40344.2|40383.3|40343.3|0
1655293780000|2022-06-15 11:49:40|40393.3|40353.3|40388.3|40348.3|40393.3|40353.3|40388.3|40348.3|1
1655293800000|2022-06-15 11:50:00|40393.2|40353.2|40393.2|40353.2|40393.2|40353.2|40393.2|40353.2|0
1655293810000|2022-06-15 11:50:10|40397.3|40357.3|40397.3|40357.3|40397.3|40357.3|40397.3|40357.3|0
1655293820000|2022-06-15 11:50:20|40393.2|40353.2|40393.2|40353.2|40394.2|40354.2|40393.2|40353.2|1
1655293840000|2022-06-15 11:50:40|40383.2|40343.2|40383.2|40343.2|40383.2|40343.2|40383.2|40343.2|6
1655293860000|2022-06-15 11:51:00|40384.2|40344.2|40388.2|40348.2|40388.2|40348.2|40384.2|40344.2|1
1655293880000|2022-06-15 11:51:20|40392.3|40352.3|40392.3|40352.3|40392.3|40352.3|40392.3|40352.3|0
1655293890000|2022-06-15 11:51:30|40388.2|40348.2|40388.2|40348.2|40388.2|40348.2|40388.2|40348.2|0
1655293900000|2022-06-15 11:51:40|40392.3|40352.3|40398.2|40358.2|40402.3|40362.3|40388.2|40348.2|2
1655293910000|2022-06-15 11:51:50|40402.3|40362.3|40403.2|40363.2|40403.2|40363.2|40398.2|40358.2|0
1655293920000|2022-06-15 11:52:00|||||||||2
1655293930000|2022-06-15 11:52:10|||||||||1
1655293960000|2022-06-15 11:52:40|40399.1|40359.1|40403.2|40363.2|40403.2|40363.2|40399.1|40359.1|0
1655293970000|2022-06-15 11:52:50|40385.1|40345.1|40385.1|40345.1|40385.1|40345.1|40385.1|40345.1|7
1655293980000|2022-06-15 11:53:00|||||||||1
1655294000000|2022-06-15 11:53:20|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|40384.1|40344.1|4
1655294030000|2022-06-15 11:53:50|40380.1|40340.1|40380.1|40340.1|40380.1|40340.1|40380.1|40340.1|0
1655294040000|2022-06-15 11:54:00|40379.1|40339.1|40380.1|40340.1|40384.1|40344.1|40379.1|40339.1|2
1655294050000|2022-06-15 11:54:10|40380|40340|40380|40340|40380|40340|40380|40340|0
1655294140000|2022-06-15 11:55:40|40379.1|40339.1|40379.1|40339.1|40379.1|40339.1|40379.1|40339.1|0
1655294160000|2022-06-15 11:56:00|40380|40340|40380|40340|40380|40340|40380|40340|1
1655294180000|2022-06-15 11:56:20|40379.1|40339.1|40380|40340|40380|40340|40379.1|40339.1|1
1655294190000|2022-06-15 11:56:30|40385|40345|40385|40345|40385|40345|40385|40345|0
1655294210000|2022-06-15 11:56:50|40380|40340|40384.1|40344.1|40384.1|40344.1|40380|40340|5
1655294220000|2022-06-15 11:57:00|40380|40340|40385|40345|40385|40345|40380|40340|0
1655294260000|2022-06-15 11:57:40|40380|40340|40380|40340|40384.1|40344.1|40379.1|40339.1|1
1655294280000|2022-06-15 11:58:00|40379.1|40339.1|40370.9|40330.9|40379.1|40339.1|40370.9|40330.9|1
1655294300000|2022-06-15 11:58:20|40366.8|40326.8|40366.8|40326.8|40366.8|40326.8|40366.8|40326.8|4
1655294340000|2022-06-15 11:59:00|40370.9|40330.9|40366.8|40326.8|40370.9|40330.9|40366.8|40326.8|0
1655294360000|2022-06-15 11:59:20|40370.9|40330.9|40370.9|40330.9|40370.9|40330.9|40370.9|40330.9|1
1655294370000|2022-06-15 11:59:30|40366.8|40326.8|40366.8|40326.8|40366.8|40326.8|40366.8|40326.8|0
1655294390000|2022-06-15 11:59:50|40370.9|40330.9|40366.8|40326.8|40370.9|40330.9|40366.8|40326.8|2
1655294400000|2022-06-15 12:00:00|40375.9|40335.9|40377.8|40337.8|40385.9|40345.9|40375|40335|26
1655294410000|2022-06-15 12:00:10|40376.8|40336.8|40376.8|40336.8|40376.8|40336.8|40376.8|40336.8|0
1655294460000|2022-06-15 12:01:00|40377.7|40337.7|40386.8|40346.8|40386.8|40346.8|40377.7|40337.7|0
1655294490000|2022-06-15 12:01:30|40382.7|40342.7|40376.8|40336.8|40382.7|40342.7|40376.8|40336.8|8
1655294500000|2022-06-15 12:01:40|40367.7|40327.7|40367.7|40327.7|40367.7|40327.7|40366.8|40326.8|7
1655294510000|2022-06-15 12:01:50|40366.8|40326.8|40366.8|40326.8|40366.8|40326.8|40366.8|40326.8|1
1655294520000|2022-06-15 12:02:00|40367.7|40327.7|40367.7|40327.7|40367.7|40327.7|40367.7|40327.7|1
1655294530000|2022-06-15 12:02:10|||||||||3
1655294540000|2022-06-15 12:02:20|40363.6|40323.6|40367.7|40327.7|40367.7|40327.7|40363.6|40323.6|1
1655294550000|2022-06-15 12:02:30|40372.7|40332.7|40376.8|40336.8|40376.8|40336.8|40372.7|40332.7|0
1655294560000|2022-06-15 12:02:40|40372.7|40332.7|40372.7|40332.7|40372.7|40332.7|40372.7|40332.7|1
1655294570000|2022-06-15 12:02:50|40367.7|40327.7|40367.7|40327.7|40367.7|40327.7|40367.7|40327.7|4
1655294580000|2022-06-15 12:03:00|40368.6|40328.6|40367.7|40327.7|40376.8|40336.8|40367.7|40327.7|1
1655294590000|2022-06-15 12:03:10|40366.8|40326.8|40366.8|40326.8|40366.8|40326.8|40366.8|40326.8|0
1655294600000|2022-06-15 12:03:20|40371.8|40331.8|40367.7|40327.7|40371.8|40331.8|40367.7|40327.7|3
1655294610000|2022-06-15 12:03:30|40366.8|40326.8|40366.8|40326.8|40366.8|40326.8|40366.8|40326.8|0
1655294680000|2022-06-15 12:04:40|40356.8|40316.8|40345.8|40305.8|40356.8|40316.8|40341.8|40301.8|8
1655294690000|2022-06-15 12:04:50|40341.8|40301.8|40345.8|40305.8|40345.8|40305.8|40341.8|40301.8|0
1655294700000|2022-06-15 12:05:00|40341.8|40301.8|40346.8|40306.8|40346.8|40306.8|40341.8|40301.8|0
1655294710000|2022-06-15 12:05:10|||||||||1
1655294720000|2022-06-15 12:05:20|40355.8|40315.8|40356.8|40316.8|40356.8|40316.8|40351.8|40311.8|4
1655294730000|2022-06-15 12:05:30|40357.7|40317.7|40357.7|40317.7|40357.7|40317.7|40357.7|40317.7|4
1655294740000|2022-06-15 12:05:40|40356.8|40316.8|40356.8|40316.8|40362.7|40322.7|40356.8|40316.8|3
1655294750000|2022-06-15 12:05:50|40362.7|40322.7|40367.7|40327.7|40371.8|40331.8|40362.7|40322.7|4
1655294760000|2022-06-15 12:06:00|40366.8|40326.8|40376.8|40336.8|40376.8|40336.8|40366.8|40326.8|1
1655294770000|2022-06-15 12:06:10|40366.8|40326.8|40376.8|40336.8|40376.8|40336.8|40366.8|40326.8|15
1655294790000|2022-06-15 12:06:30|||||||||4
1655294800000|2022-06-15 12:06:40|40371.8|40331.8|40375.8|40335.8|40375.8|40335.8|40371.8|40331.8|2
1655294820000|2022-06-15 12:07:00|40389|40349|40389|40349|40389|40349|40389|40349|1
1655294830000|2022-06-15 12:07:10|40390.8|40350.8|40395.8|40355.8|40399.9|40359.9|40390.8|40350.8|13
1655294850000|2022-06-15 12:07:30|40396.7|40356.7|40395.8|40355.8|40396.7|40356.7|40395.8|40355.8|2
1655294860000|2022-06-15 12:07:40|40390.8|40350.8|40390.8|40350.8|40390.8|40350.8|40390.8|40350.8|2
1655294870000|2022-06-15 12:07:50|40389.9|40349.9|40390.8|40350.8|40390.8|40350.8|40389.9|40349.9|1
1655294890000|2022-06-15 12:08:10|||||||||1
1655294900000|2022-06-15 12:08:20|40386.7|40346.7|40370.8|40330.8|40395.8|40355.8|40370.8|40330.8|11
1655294910000|2022-06-15 12:08:30|40384.9|40344.9|40380.8|40340.8|40384.9|40344.9|40380.8|40340.8|31
1655294920000|2022-06-15 12:08:40|40372.6|40332.6|40356.7|40316.7|40372.6|40332.6|40355.8|40315.8|3
1655294930000|2022-06-15 12:08:50|40357.6|40317.6|40355.8|40315.8|40357.6|40317.6|40351.7|40311.7|1
1655294940000|2022-06-15 12:09:00|40351.7|40311.7|40355.8|40315.8|40355.8|40315.8|40351.7|40311.7|0
1655294950000|2022-06-15 12:09:10|40366.7|40326.7|40366.7|40326.7|40366.7|40326.7|40361.7|40321.7|1
1655294960000|2022-06-15 12:09:20|40385.8|40345.8|40385.8|40345.8|40385.8|40345.8|40385.8|40345.8|5
1655294970000|2022-06-15 12:09:30|40376.7|40336.7|40376.7|40336.7|40380.8|40340.8|40375.8|40335.8|3
1655294980000|2022-06-15 12:09:40|40375.8|40335.8|40381.7|40341.7|40386.7|40346.7|40375.8|40335.8|1
1655294990000|2022-06-15 12:09:50|40380.8|40340.8|40384.9|40344.9|40386.7|40346.7|40375.8|40335.8|4
1655295000000|2022-06-15 12:10:00|40385.8|40345.8|40376.7|40336.7|40385.8|40345.8|40375.8|40335.8|3
1655295010000|2022-06-15 12:10:10|40380.8|40340.8|40376.7|40336.7|40380.8|40340.8|40376.7|40336.7|5
1655295020000|2022-06-15 12:10:20|40375.8|40335.8|40395.8|40355.8|40395.8|40355.8|40375.8|40335.8|3
1655295030000|2022-06-15 12:10:30|40396.7|40356.7|40396.7|40356.7|40405.8|40365.8|40396.7|40356.7|6
1655295040000|2022-06-15 12:10:40|40400.8|40360.8|40395.8|40355.8|40400.8|40360.8|40391.7|40351.7|1
1655295050000|2022-06-15 12:10:50|40396.7|40356.7|40396.7|40356.7|40396.7|40356.7|40396.7|40356.7|0
1655295060000|2022-06-15 12:11:00|40406.7|40366.7|40400.8|40360.8|40416.7|40376.7|40396.7|40356.7|12
1655295070000|2022-06-15 12:11:10|40401.7|40361.7|40401.7|40361.7|40401.7|40361.7|40400.8|40360.8|0
1655295080000|2022-06-15 12:11:20|40406.7|40366.7|40401.7|40361.7|40412.6|40372.6|40401.7|40361.7|6
1655295090000|2022-06-15 12:11:30|40402.6|40362.6|40401.7|40361.7|40402.6|40362.6|40401.7|40361.7|0
1655295110000|2022-06-15 12:11:50|40397.6|40357.6|40401.7|40361.7|40401.7|40361.7|40397.6|40357.6|0
1655295120000|2022-06-15 12:12:00|40396.7|40356.7|40385.8|40345.8|40396.7|40356.7|40385.8|40345.8|1
1655295130000|2022-06-15 12:12:10|40381.7|40341.7|40385.8|40345.8|40385.8|40345.8|40380.8|40340.8|0
1655295140000|2022-06-15 12:12:20|40381.7|40341.7|40381.7|40341.7|40385.8|40345.8|40381.7|40341.7|0
1655295150000|2022-06-15 12:12:30|40385.8|40345.8|40385.8|40345.8|40385.8|40345.8|40381.7|40341.7|0
1655295160000|2022-06-15 12:12:40|40381.7|40341.7|40381.7|40341.7|40381.7|40341.7|40381.7|40341.7|0
1655295170000|2022-06-15 12:12:50|40385.8|40345.8|40385.8|40345.8|40386.7|40346.7|40385.8|40345.8|0
1655295190000|2022-06-15 12:13:10|40385.7|40345.7|40381.7|40341.7|40385.7|40345.7|40381.7|40341.7|0
1655295200000|2022-06-15 12:13:20|40385.7|40345.7|40385.7|40345.7|40385.7|40345.7|40385.7|40345.7|0
1655295210000|2022-06-15 12:13:30|40382.6|40342.6|40381.7|40341.7|40382.6|40342.6|40381.7|40341.7|0
1655295220000|2022-06-15 12:13:40|40372.6|40332.6|40367.6|40327.6|40372.6|40332.6|40367.6|40327.6|3
1655295240000|2022-06-15 12:14:00|40362.6|40322.6|40355.7|40315.7|40362.6|40322.6|40355.7|40315.7|1
1655295250000|2022-06-15 12:14:10|40356.7|40316.7|40356.7|40316.7|40356.7|40316.7|40356.7|40316.7|0
1655295260000|2022-06-15 12:14:20|40361.7|40321.7|40361.7|40321.7|40361.7|40321.7|40361.7|40321.7|4
1655295270000|2022-06-15 12:14:30|40360.7|40320.7|40360.7|40320.7|40360.7|40320.7|40355.7|40315.7|0
1655295280000|2022-06-15 12:14:40|40359.8|40319.8|40355.7|40315.7|40359.8|40319.8|40355.7|40315.7|0
1655295290000|2022-06-15 12:14:50|40354.8|40314.8|40350.7|40310.7|40354.8|40314.8|40350.7|40310.7|0
1655295300000|2022-06-15 12:15:00|40365.7|40325.7|40356.6|40316.6|40365.7|40325.7|40356.6|40316.6|3
1655295330000|2022-06-15 12:15:30|40355.7|40315.7|40355.7|40315.7|40356.6|40316.6|40355.7|40315.7|0
1655295340000|2022-06-15 12:15:40|40351.6|40311.6|40350.7|40310.7|40351.6|40311.6|40350.7|40310.7|1
1655295350000|2022-06-15 12:15:50|40356.6|40316.6|40356.6|40316.6|40356.6|40316.6|40356.6|40316.6|5
1655295360000|2022-06-15 12:16:00|40355.7|40315.7|40391.6|40351.6|40391.6|40351.6|40355.7|40315.7|3
1655295370000|2022-06-15 12:16:10|40381.6|40341.6|40386.6|40346.6|40386.6|40346.6|40381.6|40341.6|1
1655295380000|2022-06-15 12:16:20|40385.7|40345.7|40381.6|40341.6|40385.7|40345.7|40381.6|40341.6|0
1655295390000|2022-06-15 12:16:30|40385.7|40345.7|40385.7|40345.7|40386.6|40346.6|40385.7|40345.7|0
1655295400000|2022-06-15 12:16:40|40381.6|40341.6|40381.6|40341.6|40381.6|40341.6|40381.6|40341.6|0
1655295410000|2022-06-15 12:16:50|40386.6|40346.6|40386.6|40346.6|40386.6|40346.6|40386.6|40346.6|1
1655295420000|2022-06-15 12:17:00|40395.7|40355.7|40395.7|40355.7|40395.7|40355.7|40391.6|40351.6|1
1655295430000|2022-06-15 12:17:10|40391.6|40351.6|40401.6|40361.6|40401.6|40361.6|40391.6|40351.6|1
1655295440000|2022-06-15 12:17:20|40397.5|40357.5|40401.6|40361.6|40401.6|40361.6|40397.5|40357.5|0
1655295450000|2022-06-15 12:17:30|40402.5|40362.5|40406.6|40366.6|40406.6|40366.6|40402.5|40362.5|0
1655295460000|2022-06-15 12:17:40|40416.6|40376.6|40411.6|40371.6|40421.6|40381.6|40411.6|40371.6|13
1655295480000|2022-06-15 12:18:00|40416.6|40376.6|40416.6|40376.6|40416.6|40376.6|40416.6|40376.6|0
1655295490000|2022-06-15 12:18:10|40408.5|40368.5|40416.6|40376.6|40416.6|40376.6|40408.5|40368.5|5
1655295520000|2022-06-15 12:18:40|40420.7|40380.7|40416.6|40376.6|40420.7|40380.7|40416.6|40376.6|10
1655295530000|2022-06-15 12:18:50|||||||||2
1655295540000|2022-06-15 12:19:00|40412.5|40372.5|40412.5|40372.5|40412.5|40372.5|40412.5|40372.5|0
1655295550000|2022-06-15 12:19:10|40416.6|40376.6|40411.6|40371.6|40416.6|40376.6|40407.5|40367.5|0
1655295570000|2022-06-15 12:19:30|40407.5|40367.5|40406.6|40366.6|40407.5|40367.5|40406.6|40366.6|0
1655295600000|2022-06-15 12:20:00|40405.7|40365.7|40395.7|40355.7|40406.6|40366.6|40395.7|40355.7|5
1655295620000|2022-06-15 12:20:20|40391.6|40351.6|40391.6|40351.6|40391.6|40351.6|40391.6|40351.6|0
1655295660000|2022-06-15 12:21:00|||||||||1
1655295670000|2022-06-15 12:21:10|40396.6|40356.6|40396.6|40356.6|40396.6|40356.6|40396.6|40356.6|0
1655295680000|2022-06-15 12:21:20|40392.5|40352.5|40391.6|40351.6|40392.5|40352.5|40391.6|40351.6|1
1655295700000|2022-06-15 12:21:40|40395.6|40355.6|40375.6|40335.6|40395.6|40355.6|40375.6|40335.6|4
1655295720000|2022-06-15 12:22:00|40376.6|40336.6|40376.6|40336.6|40376.6|40336.6|40376.6|40336.6|0
1655295740000|2022-06-15 12:22:20|40380.6|40340.6|40380.6|40340.6|40380.6|40340.6|40380.6|40340.6|0
1655295750000|2022-06-15 12:22:30|40375.6|40335.6|40375.6|40335.6|40375.6|40335.6|40375.6|40335.6|3
1655295760000|2022-06-15 12:22:40|40374.7|40334.7|40370.6|40330.6|40375.6|40335.6|40370.6|40330.6|0
1655295770000|2022-06-15 12:22:50|40376.6|40336.6|40376.6|40336.6|40376.6|40336.6|40376.6|40336.6|3
1655295780000|2022-06-15 12:23:00|40380.6|40340.6|40380.6|40340.6|40380.6|40340.6|40380.6|40340.6|0
1655295790000|2022-06-15 12:23:10|40376.6|40336.6|40370.6|40330.6|40376.6|40336.6|40370.6|40330.6|3
1655295870000|2022-06-15 12:24:30|||||||||2
1655295880000|2022-06-15 12:24:40|||||||||1
1655295890000|2022-06-15 12:24:50|40366.5|40326.5|40346.5|40306.5|40366.5|40326.5|40346.5|40306.5|8
1655295900000|2022-06-15 12:25:00|40350.6|40310.6|40350.6|40310.6|40355.6|40315.6|40346.5|40306.5|5
1655295910000|2022-06-15 12:25:10|40354.7|40314.7|40346.5|40306.5|40356.5|40316.5|40346.5|40306.5|17
1655295950000|2022-06-15 12:25:50|40351.5|40311.5|40346.5|40306.5|40351.5|40311.5|40346.5|40306.5|47
1655295960000|2022-06-15 12:26:00|40350.6|40310.6|40346.5|40306.5|40350.6|40310.6|40346.5|40306.5|2
1655295970000|2022-06-15 12:26:10|40336.5|40296.5|40345.6|40305.6|40345.6|40305.6|40336.5|40296.5|3
1655296000000|2022-06-15 12:26:40|40344.7|40304.7|40345.6|40305.6|40345.6|40305.6|40340.6|40300.6|0
1655296010000|2022-06-15 12:26:50|40336.5|40296.5|40336.5|40296.5|40336.5|40296.5|40336.5|40296.5|1
1655296030000|2022-06-15 12:27:10|40332.4|40292.4|40330.6|40290.6|40332.4|40292.4|40330.6|40290.6|1
1655296040000|2022-06-15 12:27:20|40336.5|40296.5|40331.5|40291.5|40336.5|40296.5|40331.5|40291.5|6
1655296050000|2022-06-15 12:27:30|40335.6|40295.6|40335.6|40295.6|40335.6|40295.6|40335.6|40295.6|0
1655296060000|2022-06-15 12:27:40|40345.6|40305.6|40341.5|40301.5|40345.6|40305.6|40341.5|40301.5|9
1655296070000|2022-06-15 12:27:50|40345.6|40305.6|40341.5|40301.5|40345.6|40305.6|40341.5|40301.5|0
1655296080000|2022-06-15 12:28:00|40337.4|40297.4|40336.5|40296.5|40341.5|40301.5|40336.5|40296.5|3
1655296090000|2022-06-15 12:28:10|40322.4|40282.4|40322.4|40282.4|40322.4|40282.4|40322.4|40282.4|2
1655296110000|2022-06-15 12:28:30|40321.5|40281.5|40316.5|40276.5|40321.5|40281.5|40316.5|40276.5|1
1655296130000|2022-06-15 12:28:50|||||||||2
1655296170000|2022-06-15 12:29:30|||||||||2
1655296180000|2022-06-15 12:29:40|40320.6|40280.6|40336.5|40296.5|40336.5|40296.5|40320.6|40280.6|1
1655296190000|2022-06-15 12:29:50|40331.5|40291.5|40331.5|40291.5|40331.5|40291.5|40327.4|40287.4|1
1655296200000|2022-06-15 12:30:00|40327.4|40287.4|40327.4|40287.4|40327.4|40287.4|40327.4|40287.4|0
1655296210000|2022-06-15 12:30:10|40336.5|40296.5|40335.5|40295.5|40336.5|40296.5|40335.5|40295.5|0
1655296230000|2022-06-15 12:30:30|40331.5|40291.5|40347.4|40307.4|40347.4|40307.4|40331.5|40291.5|1
1655296240000|2022-06-15 12:30:40|40351.5|40311.5|40347.4|40307.4|40351.5|40311.5|40347.4|40307.4|0
1655296260000|2022-06-15 12:31:00|40351.5|40311.5|40357.4|40317.4|40362.4|40322.4|40347.4|40307.4|3
1655296270000|2022-06-15 12:31:10|40362.4|40322.4|40362.4|40322.4|40362.4|40322.4|40362.4|40322.4|0
1655296280000|2022-06-15 12:31:20|40366.5|40326.5|40356.5|40316.5|40378.3|40338.3|40356.5|40316.5|7
1655296290000|2022-06-15 12:31:30|40352.4|40312.4|40336.5|40296.5|40362.4|40322.4|40336.5|40296.5|4
1655296310000|2022-06-15 12:31:50|40336.4|40296.4|40336.4|40296.4|40336.4|40296.4|40336.4|40296.4|0
1655296320000|2022-06-15 12:32:00|40342.4|40302.4|40342.4|40302.4|40346.4|40306.4|40342.4|40302.4|0
1655296340000|2022-06-15 12:32:20|40347.4|40307.4|40361.4|40321.4|40361.4|40321.4|40347.4|40307.4|0
1655296360000|2022-06-15 12:32:40|40362.4|40322.4|40362.4|40322.4|40362.4|40322.4|40362.4|40322.4|0
1655296370000|2022-06-15 12:32:50|40363.3|40323.3|40367.4|40327.4|40367.4|40327.4|40363.3|40323.3|0
1655296390000|2022-06-15 12:33:10|40371.4|40331.4|40371.4|40331.4|40371.4|40331.4|40371.4|40331.4|0
1655296400000|2022-06-15 12:33:20|40376.4|40336.4|40381.4|40341.4|40381.4|40341.4|40376.4|40336.4|0
1655296410000|2022-06-15 12:33:30|40382.4|40342.4|40386.4|40346.4|40386.4|40346.4|40382.4|40342.4|0
1655296430000|2022-06-15 12:33:50|40391.4|40351.4|40396.4|40356.4|40396.4|40356.4|40391.4|40351.4|1
1655296440000|2022-06-15 12:34:00|40381.4|40341.4|40356.4|40316.4|40381.4|40341.4|40356.4|40316.4|6
1655296450000|2022-06-15 12:34:10|40350.5|40310.5|40346.4|40306.4|40350.5|40310.5|40346.4|40306.4|0
1655296470000|2022-06-15 12:34:30|40345.5|40305.5|40341.4|40301.4|40345.5|40305.5|40341.4|40301.4|0
1655296500000|2022-06-15 12:35:00|40342.3|40302.3|40345.5|40305.5|40345.5|40305.5|40341.4|40301.4|0
1655296510000|2022-06-15 12:35:10|40337.3|40297.3|40336.4|40296.4|40337.3|40297.3|40335.5|40295.5|0
1655296530000|2022-06-15 12:35:30|40316.4|40276.4|40316.4|40276.4|40316.4|40276.4|40316.4|40276.4|2
1655296560000|2022-06-15 12:36:00|||||||||2
1655296570000|2022-06-15 12:36:10|40320.5|40280.5|40316.4|40276.4|40320.5|40280.5|40316.4|40276.4|1
1655296580000|2022-06-15 12:36:20|||||||||1
1655296590000|2022-06-15 12:36:30|40321.4|40281.4|40317.3|40277.3|40321.4|40281.4|40317.3|40277.3|11
1655296600000|2022-06-15 12:36:40|40318.2|40278.2|40317.3|40277.3|40318.2|40278.2|40317.3|40277.3|1
1655296620000|2022-06-15 12:37:00|40316.4|40276.4|40312.3|40272.3|40316.4|40276.4|40312.3|40272.3|5
1655296640000|2022-06-15 12:37:20|||||||||2
1655296660000|2022-06-15 12:37:40|40317.3|40277.3|40317.3|40277.3|40317.3|40277.3|40317.3|40277.3|1
1655296670000|2022-06-15 12:37:50|40322.3|40282.3|40322.3|40282.3|40322.3|40282.3|40322.3|40282.3|0
1655296680000|2022-06-15 12:38:00|40321.4|40281.4|40322.3|40282.3|40322.3|40282.3|40317.3|40277.3|1
1655296710000|2022-06-15 12:38:30|||||||||1
1655296740000|2022-06-15 12:39:00|40327.3|40287.3|40322.3|40282.3|40332.3|40292.3|40322.3|40282.3|3
1655296760000|2022-06-15 12:39:20|40317.3|40277.3|40321.4|40281.4|40321.4|40281.4|40317.3|40277.3|0
1655296780000|2022-06-15 12:39:40|40317.3|40277.3|40321.4|40281.4|40321.4|40281.4|40317.3|40277.3|0
1655296790000|2022-06-15 12:39:50|40317.3|40277.3|40317.3|40277.3|40317.3|40277.3|40316.4|40276.4|0
1655296800000|2022-06-15 12:40:00|40316.4|40276.4|40316.4|40276.4|40316.4|40276.4|40316.4|40276.4|0
1655296810000|2022-06-15 12:40:10|40321.4|40281.4|40326.3|40286.3|40326.3|40286.3|40321.3|40281.3|1
1655296860000|2022-06-15 12:41:00|40322.3|40282.3|40322.3|40282.3|40322.3|40282.3|40322.3|40282.3|0
1655296880000|2022-06-15 12:41:20|40326.3|40286.3|40326.3|40286.3|40326.3|40286.3|40326.3|40286.3|2
1655296890000|2022-06-15 12:41:30|40327.3|40287.3|40327.3|40287.3|40327.3|40287.3|40327.3|40287.3|2
1655296920000|2022-06-15 12:42:00|40326.3|40286.3|40332.2|40292.2|40332.2|40292.2|40326.3|40286.3|1
1655296930000|2022-06-15 12:42:10|40336.3|40296.3|40333.2|40293.2|40338.2|40298.2|40323.2|40283.2|5
1655296940000|2022-06-15 12:42:20|40329.1|40289.1|40329.1|40289.1|40333.2|40293.2|40328.2|40288.2|0
1655296950000|2022-06-15 12:42:30|40333.2|40293.2|40329.1|40289.1|40337.2|40297.2|40328.2|40288.2|0
1655296960000|2022-06-15 12:42:40|40328.2|40288.2|40329.1|40289.1|40329.1|40289.1|40328.2|40288.2|0
1655296970000|2022-06-15 12:42:50|40334.1|40294.1|40329.1|40289.1|40334.1|40294.1|40329.1|40289.1|2
1655296980000|2022-06-15 12:43:00|40328.2|40288.2|40319.1|40279.1|40328.2|40288.2|40318.2|40278.2|1
1655297000000|2022-06-15 12:43:20|40323.2|40283.2|40319.1|40279.1|40327.2|40287.2|40319.1|40279.1|0
1655297010000|2022-06-15 12:43:30|40318.2|40278.2|40318.2|40278.2|40323.2|40283.2|40318.2|40278.2|0
1655297020000|2022-06-15 12:43:40|40319.1|40279.1|40318.2|40278.2|40322.2|40282.2|40318.2|40278.2|0
1655297030000|2022-06-15 12:43:50|40318.1|40278.1|40322.2|40282.2|40323.1|40283.1|40318.1|40278.1|0
1655297040000|2022-06-15 12:44:00|40327.2|40287.2|40317.2|40277.2|40327.2|40287.2|40317.2|40277.2|17
1655297060000|2022-06-15 12:44:20|40321.3|40281.3|40321.3|40281.3|40321.3|40281.3|40321.3|40281.3|0
1655297070000|2022-06-15 12:44:30|||||||||1
1655297080000|2022-06-15 12:44:40|40317.2|40277.2|40321.3|40281.3|40322.2|40282.2|40317.2|40277.2|2
1655297090000|2022-06-15 12:44:50|40317.2|40277.2|40321.3|40281.3|40321.3|40281.3|40317.2|40277.2|2
1655299800000|2022-06-15 13:30:00|40342.6|40302.6|40293|40253|40342.6|40302.6|40283|40243|204
1655299810000|2022-06-15 13:30:10|40292.1|40252.1|40273.9|40233.9|40294.8|40254.8|40258|40218|32
1655299820000|2022-06-15 13:30:20|40278|40238|40263|40223|40278|40238|40248|40208|61
1655299830000|2022-06-15 13:30:30|40262.1|40222.1|40253|40213|40273.9|40233.9|40244.8|40204.8|44
1655299840000|2022-06-15 13:30:40|40243.9|40203.9|40228|40188|40243.9|40203.9|40228|40188|26
1655299850000|2022-06-15 13:30:50|40223|40183|40198.9|40158.9|40223.9|40183.9|40178|40138|63
1655299860000|2022-06-15 13:31:00|40194.8|40154.8|40183.9|40143.9|40213.9|40173.9|40183|40143|33
1655299870000|2022-06-15 13:31:10|40183|40143|40136.1|40096.1|40183|40143|40131.1|40091.1|151
1655299880000|2022-06-15 13:31:20|40131.1|40091.1|40119.3|40079.3|40131.1|40091.1|40119.3|40079.3|79
1655299890000|2022-06-15 13:31:30|40114.3|40074.3|40119.3|40079.3|40144.3|40104.3|40114.3|40074.3|39
1655299900000|2022-06-15 13:31:40|40124.3|40084.3|40090.2|40050.2|40129.3|40089.3|40085.2|40045.2|66
1655299910000|2022-06-15 13:31:50|40089.3|40049.3|40063.4|40023.4|40089.3|40049.3|40053.4|40013.4|26
1655299920000|2022-06-15 13:32:00|40059.3|40019.3|40040.6|40000.6|40063.4|40023.4|40032.5|39992.5|59
1655299930000|2022-06-15 13:32:10|40041.5|40001.5|40030.6|39990.6|40041.5|40001.5|40016.5|39976.5|28
1655299940000|2022-06-15 13:32:20|40026.5|39986.5|40040.6|40000.6|40055.6|40015.6|40024.7|39984.7|67
1655299950000|2022-06-15 13:32:30|40035.6|39995.6|40030.6|39990.6|40040.6|40000.6|40016.5|39976.5|28
1655299960000|2022-06-15 13:32:40|40057.5|40017.5|40047.5|40007.5|40057.5|40017.5|40037.5|39997.5|95
1655299970000|2022-06-15 13:32:50|40057.5|40017.5|40078.4|40038.4|40097.5|40057.5|40056.5|40016.5|27
1655299980000|2022-06-15 13:33:00|40077.5|40037.5|40046.5|40006.5|40077.5|40037.5|40045.6|40005.6|30
1655299990000|2022-06-15 13:33:10|40045.6|40005.6|40040.6|40000.6|40056.5|40016.5|40040.6|40000.6|26
1655300000000|2022-06-15 13:33:20|40045.6|40005.6|40046.5|40006.5|40046.5|40006.5|40040.6|40000.6|56
1655300010000|2022-06-15 13:33:30|40045.6|40005.6|40037.4|39997.4|40046.5|40006.5|40026.5|39986.5|19
1655300020000|2022-06-15 13:33:40|40036.5|39996.5|40026.1|39986.1|40036.5|39996.5|40016.5|39976.5|34
1655300030000|2022-06-15 13:33:50|40024.3|39984.3|40020.2|39980.2|40026.1|39986.1|40020.2|39980.2|7
1655300040000|2022-06-15 13:34:00|40024.3|39984.3|40029.8|39989.8|40029.8|39989.8|40020.2|39980.2|80
1655300050000|2022-06-15 13:34:10|40030.7|39990.7|40070.2|40030.2|40070.2|40030.2|40022.9|39982.9|40
1655300060000|2022-06-15 13:34:20|40065.2|40025.2|40078.4|40038.4|40083.4|40043.4|40065.2|40025.2|23
1655300070000|2022-06-15 13:34:30|40069.3|40029.3|40101.1|40061.1|40101.1|40061.1|40069.3|40029.3|19
1655300080000|2022-06-15 13:34:40|40100.2|40060.2|40082.4|40042.4|40101.1|40061.1|40059.3|40019.3|21
1655300090000|2022-06-15 13:34:50|40073.3|40033.3|40067.4|40027.4|40083.3|40043.3|40057.4|40017.4|32
1655300100000|2022-06-15 13:35:00|40068.3|40028.3|40025.6|39985.6|40075.6|40035.6|40016.5|39976.5|51
1655300110000|2022-06-15 13:35:10|40026.5|39986.5|40006.5|39966.5|40026.5|39986.5|40001.5|39961.5|236
1655300120000|2022-06-15 13:35:20|40010.6|39970.6|40004.7|39964.7|40010.6|39970.6|40004.7|39964.7|26
1655300130000|2022-06-15 13:35:30|40009.7|39969.7|40005.6|39965.6|40018.7|39978.7|40000.6|39960.6|117
1655300140000|2022-06-15 13:35:40|40004.7|39964.7|40023.3|39983.3|40023.3|39983.3|40004.7|39964.7|41
1655300150000|2022-06-15 13:35:50|40027.4|39987.4|40030.2|39990.2|40034.3|39994.3|40013.3|39973.3|50
1655300160000|2022-06-15 13:36:00|40038.3|39998.3|40061.1|40021.1|40062|40022|40038.3|39998.3|18
1655300170000|2022-06-15 13:36:10|40062|40022|40041.1|40001.1|40062|40022|40040.2|40000.2|13
1655300180000|2022-06-15 13:36:20|40040.2|40000.2|40040.2|40000.2|40042|40002|40030.2|39990.2|6
1655300190000|2022-06-15 13:36:30|40041.1|40001.1|40040.2|40000.2|40041.1|40001.1|40036.1|39996.1|7
1655300200000|2022-06-15 13:36:40|40050.2|40010.2|40055.2|40015.2|40059.2|40019.2|40045.2|40005.2|11
1655300210000|2022-06-15 13:36:50|40060.2|40020.2|40061.1|40021.1|40061.1|40021.1|40055.2|40015.2|5
1655300220000|2022-06-15 13:37:00|40060.2|40020.2|40117|40077|40117|40077|40060.2|40020.2|22
1655300230000|2022-06-15 13:37:10|40117.9|40077.9|40134.8|40094.8|40138.8|40098.8|40117.9|40077.9|23
1655300240000|2022-06-15 13:37:20|40134.7|40094.7|40112|40072|40139.7|40099.7|40107|40067|32
1655300250000|2022-06-15 13:37:30|40107|40067|40101.1|40061.1|40116.1|40076.1|40096.1|40056.1|7
1655300260000|2022-06-15 13:37:40|40109.2|40069.2|40105.2|40065.2|40111.1|40071.1|40105.2|40065.2|0
1655300270000|2022-06-15 13:37:50|40106.1|40066.1|40139.2|40099.2|40139.2|40099.2|40105.2|40065.2|12
1655300280000|2022-06-15 13:38:00|40140.1|40100.1|40151.1|40111.1|40155.1|40115.1|40139.2|40099.2|4
1655300290000|2022-06-15 13:38:10|40150.1|40110.1|40147.4|40107.4|40156.1|40116.1|40140.1|40100.1|16
1655300300000|2022-06-15 13:38:20|40143.3|40103.3|40135.6|40095.6|40148.3|40108.3|40135.6|40095.6|12
1655300310000|2022-06-15 13:38:30|40127.4|40087.4|40130.5|40090.5|40148.3|40108.3|40117.4|40077.4|16
1655300320000|2022-06-15 13:38:40|40126.5|40086.5|40121.5|40081.5|40126.5|40086.5|40111.5|40071.5|3
1655300330000|2022-06-15 13:38:50|40127.4|40087.4|40143.3|40103.3|40152.4|40112.4|40127.4|40087.4|4
1655300340000|2022-06-15 13:39:00|40147.4|40107.4|40154.2|40114.2|40154.2|40114.2|40147.4|40107.4|1
1655300350000|2022-06-15 13:39:10|40155.1|40115.1|40157.9|40117.9|40157.9|40117.9|40155.1|40115.1|22
1655300360000|2022-06-15 13:39:20|40192|40152|40192.9|40152.9|40208.8|40168.8|40192|40152|27
1655300370000|2022-06-15 13:39:30|40187.9|40147.9|40176|40136|40187.9|40147.9|40172|40132|10
1655300380000|2022-06-15 13:39:40|40170.1|40130.1|40170.1|40130.1|40171|40131|40170.1|40130.1|16
1655300390000|2022-06-15 13:39:50|40151|40111|40170.1|40130.1|40175.1|40135.1|40151|40111|19
1655300400000|2022-06-15 13:40:00|40171|40131|40179.2|40139.2|40179.2|40139.2|40149.2|40109.2|16
1655300410000|2022-06-15 13:40:10|40175.1|40135.1|40180.1|40140.1|40189.2|40149.2|40175.1|40135.1|11
1655300420000|2022-06-15 13:40:20|40184.2|40144.2|40149.2|40109.2|40184.2|40144.2|40149.2|40109.2|2
1655300430000|2022-06-15 13:40:30|40153.3|40113.3|40170.1|40130.1|40174.2|40134.2|40153.3|40113.3|6
1655300440000|2022-06-15 13:40:40|40174.2|40134.2|40209.2|40169.2|40209.2|40169.2|40170.1|40130.1|16
1655300450000|2022-06-15 13:40:50|40210.1|40170.1|40242|40202|40242|40202|40210.1|40170.1|18
1655300460000|2022-06-15 13:41:00|40241|40201|40254.7|40214.7|40257.9|40217.9|40231.9|40191.9|54
1655300470000|2022-06-15 13:41:10|40253.8|40213.8|40252.9|40212.9|40257.9|40217.9|40237.9|40197.9|12
1655300480000|2022-06-15 13:41:20|40251.9|40211.9|40257.9|40217.9|40262.9|40222.9|40251.9|40211.9|23
1655300490000|2022-06-15 13:41:30|40263.8|40223.8|40314.7|40274.7|40314.7|40274.7|40263.8|40223.8|83
1655300500000|2022-06-15 13:41:40|40310.6|40270.6|40324.7|40284.7|40326.5|40286.5|40305.6|40265.6|6
1655300510000|2022-06-15 13:41:50|40320.6|40280.6|40355.6|40315.6|40367.5|40327.5|40320.6|40280.6|22
1655300520000|2022-06-15 13:42:00|40357.4|40317.4|40398.4|40358.4|40402.4|40362.4|40357.4|40317.4|58
1655300530000|2022-06-15 13:42:10|40402.4|40362.4|40429.3|40389.3|40433.4|40393.4|40394.7|40354.7|44
1655300540000|2022-06-15 13:42:20|40428.4|40388.4|40455.6|40415.6|40455.6|40415.6|40415.6|40375.6|93
1655300550000|2022-06-15 13:42:30|40456.5|40416.5|40462.4|40422.4|40467.4|40427.4|40447.4|40407.4|23
1655300560000|2022-06-15 13:42:40|40466.5|40426.5|40460.6|40420.6|40468.4|40428.4|40447.4|40407.4|24
1655300570000|2022-06-15 13:42:50|40455.6|40415.6|40469.7|40429.7|40475.6|40435.6|40455.6|40415.6|36
1655300580000|2022-06-15 13:43:00|40465.6|40425.6|40491.5|40451.5|40496.5|40456.5|40465.6|40425.6|4
1655300590000|2022-06-15 13:43:10|40495.6|40455.6|40489.3|40449.3|40505.2|40465.2|40489.3|40449.3|32
1655300600000|2022-06-15 13:43:20|40497.4|40457.4|40492.4|40452.4|40499.3|40459.3|40487.4|40447.4|20
1655300610000|2022-06-15 13:43:30|40487.4|40447.4|40501.5|40461.5|40503.3|40463.3|40486.5|40446.5|18
1655300620000|2022-06-15 13:43:40|40497.4|40457.4|40487.4|40447.4|40502.4|40462.4|40487.4|40447.4|32
1655300630000|2022-06-15 13:43:50|40492.4|40452.4|40477.4|40437.4|40492.4|40452.4|40477.4|40437.4|5
1655300640000|2022-06-15 13:44:00|40466.5|40426.5|40457.4|40417.4|40467.4|40427.4|40447.4|40407.4|7
1655300650000|2022-06-15 13:44:10|40462.4|40422.4|40485.2|40445.2|40490.2|40450.2|40457.4|40417.4|24
1655300660000|2022-06-15 13:44:20|40480.2|40440.2|40502|40462|40502|40462|40479.3|40439.3|76
1655300670000|2022-06-15 13:44:30|40506.1|40466.1|40502|40462|40507|40467|40492|40452|19
1655300680000|2022-06-15 13:44:40|40492|40452|40502|40462|40502|40462|40492|40452|12
1655300690000|2022-06-15 13:44:50|40499.3|40459.3|40480.2|40440.2|40499.3|40459.3|40480.2|40440.2|10
1655300700000|2022-06-15 13:45:00|40481.1|40441.1|40440.2|40400.2|40481.1|40441.1|40440.2|40400.2|31
1655300710000|2022-06-15 13:45:10|40439.2|40399.2|40418.3|40378.3|40439.2|40399.2|40407.4|40367.4|52
1655300720000|2022-06-15 13:45:20|40419.2|40379.2|40461.1|40421.1|40461.1|40421.1|40419.2|40379.2|24
1655300730000|2022-06-15 13:45:30|40460.2|40420.2|40406.5|40366.5|40461.1|40421.1|40402.4|40362.4|25
1655300740000|2022-06-15 13:45:40|40402.4|40362.4|40407.4|40367.4|40408.3|40368.3|40402.4|40362.4|3
1655300750000|2022-06-15 13:45:50|40406.5|40366.5|40398.3|40358.3|40416.5|40376.5|40398.3|40358.3|0
1655300760000|2022-06-15 13:46:00|40397.4|40357.4|40396.5|40356.5|40397.4|40357.4|40396.5|40356.5|2
1655300770000|2022-06-15 13:46:10|40397.4|40357.4|40394.2|40354.2|40419.2|40379.2|40393.3|40353.3|58
1655300780000|2022-06-15 13:46:20|40395.2|40355.2|40404.2|40364.2|40414.2|40374.2|40395.2|40355.2|5
1655300790000|2022-06-15 13:46:30|40408.3|40368.3|40414.2|40374.2|40414.2|40374.2|40408.3|40368.3|17
1655300800000|2022-06-15 13:46:40|40424.2|40384.2|40397.4|40357.4|40424.2|40384.2|40394.2|40354.2|6
1655300810000|2022-06-15 13:46:50|40393.3|40353.3|40438.3|40398.3|40438.3|40398.3|40389.2|40349.2|33
1655300820000|2022-06-15 13:47:00|40434.2|40394.2|40430.1|40390.1|40440.1|40400.1|40429.2|40389.2|8
1655300830000|2022-06-15 13:47:10|40431.1|40391.1|40452.4|40412.4|40452.4|40412.4|40430.1|40390.1|5
1655300840000|2022-06-15 13:47:20|40470.5|40430.5|40448.3|40408.3|40470.5|40430.5|40448.3|40408.3|17
1655300850000|2022-06-15 13:47:30|40447.4|40407.4|40464.2|40424.2|40480.1|40440.1|40439.2|40399.2|11
1655300860000|2022-06-15 13:47:40|40468.3|40428.3|40448.3|40408.3|40468.3|40428.3|40448.3|40408.3|5
1655300870000|2022-06-15 13:47:50|40449.2|40409.2|40456.5|40416.5|40472.4|40432.4|40449.2|40409.2|8
1655300880000|2022-06-15 13:48:00|40452.4|40412.4|40416.5|40376.5|40452.4|40412.4|40416.5|40376.5|30
1655300890000|2022-06-15 13:48:10|40420.5|40380.5|40422.4|40382.4|40436.5|40396.5|40420.5|40380.5|11
1655300900000|2022-06-15 13:48:20|40426.5|40386.5|40410.5|40370.5|40426.5|40386.5|40410.5|40370.5|1
1655300910000|2022-06-15 13:48:30|40406.5|40366.5|40416.5|40376.5|40416.5|40376.5|40401.5|40361.5|23
1655300920000|2022-06-15 13:48:40|40421.5|40381.5|40436.5|40396.5|40436.5|40396.5|40417.4|40377.4|5
1655300930000|2022-06-15 13:48:50|40432.4|40392.4|40412.4|40372.4|40432.4|40392.4|40412.4|40372.4|3
1655300940000|2022-06-15 13:49:00|40416.4|40376.4|40412.4|40372.4|40416.4|40376.4|40412.4|40372.4|5
1655300950000|2022-06-15 13:49:10|40416.4|40376.4|40416.4|40376.4|40416.4|40376.4|40416.4|40376.4|0
1655300960000|2022-06-15 13:49:20|40412.4|40372.4|40402.4|40362.4|40412.4|40372.4|40401.4|40361.4|9
1655300970000|2022-06-15 13:49:30|40406.4|40366.4|40397.4|40357.4|40406.4|40366.4|40397.4|40357.4|10
1655300980000|2022-06-15 13:49:40|40402.4|40362.4|40412.4|40372.4|40416.4|40376.4|40399.2|40359.2|9
1655300990000|2022-06-15 13:49:50|40407.4|40367.4|40418.3|40378.3|40418.3|40378.3|40406.4|40366.4|17
1655301000000|2022-06-15 13:50:00|40419.2|40379.2|40433.3|40393.3|40437.4|40397.4|40412.4|40372.4|29
1655301010000|2022-06-15 13:50:10|40427.4|40387.4|40417.3|40377.3|40428.3|40388.3|40417.3|40377.3|5
1655301020000|2022-06-15 13:50:20|40418.3|40378.3|40418.3|40378.3|40424.2|40384.2|40417.3|40377.3|19
1655301030000|2022-06-15 13:50:30|40406.4|40366.4|40406.4|40366.4|40406.4|40366.4|40401.4|40361.4|5
1655301040000|2022-06-15 13:50:40|40402.3|40362.3|40397.3|40357.3|40402.3|40362.3|40397.3|40357.3|24
1655301050000|2022-06-15 13:50:50|40402.3|40362.3|40432.3|40392.3|40432.3|40392.3|40402.3|40362.3|8
1655301060000|2022-06-15 13:51:00|40433.3|40393.3|40424.2|40384.2|40460.1|40420.1|40418.3|40378.3|60
1655301070000|2022-06-15 13:51:10|40423.3|40383.3|40438.3|40398.3|40438.3|40398.3|40423.3|40383.3|4
1655301080000|2022-06-15 13:51:20|40439.2|40399.2|40451.4|40411.4|40452.3|40412.3|40438.3|40398.3|3
1655301090000|2022-06-15 13:51:30|40452.3|40412.3|40443.3|40403.3|40452.3|40412.3|40433.3|40393.3|4
1655301100000|2022-06-15 13:51:40|40447.3|40407.3|40442.3|40402.3|40447.3|40407.3|40432.3|40392.3|1
1655301110000|2022-06-15 13:51:50|40446.4|40406.4|40446.4|40406.4|40447.3|40407.3|40442.3|40402.3|0
1655301120000|2022-06-15 13:52:00|40442.3|40402.3|40463.2|40423.2|40464.2|40424.2|40442.3|40402.3|12
1655301130000|2022-06-15 13:52:10|40450.1|40410.1|40448.2|40408.2|40450.1|40410.1|40448.2|40408.2|11
1655301140000|2022-06-15 13:52:20|40447.3|40407.3|40438.2|40398.2|40447.3|40407.3|40434.2|40394.2|4
1655301150000|2022-06-15 13:52:30|40429.2|40389.2|40420.1|40380.1|40429.2|40389.2|40419.2|40379.2|4
1655301160000|2022-06-15 13:52:40|40419.2|40379.2|40429.2|40389.2|40433.2|40393.2|40419.2|40379.2|6
1655301170000|2022-06-15 13:52:50|40428.2|40388.2|40428.2|40388.2|40429.2|40389.2|40424.2|40384.2|4
1655301180000|2022-06-15 13:53:00|40424.2|40384.2|40456|40416|40461|40421|40424.2|40384.2|24
1655301190000|2022-06-15 13:53:10|40451|40411|40451|40411|40456.9|40416.9|40451|40411|5
1655301200000|2022-06-15 13:53:20|40456|40416|40460.1|40420.1|40465.1|40425.1|40455.1|40415.1|11
1655301210000|2022-06-15 13:53:30|40461|40421|40449.1|40409.1|40461|40421|40449.1|40409.1|7
1655301220000|2022-06-15 13:53:40|40469.1|40429.1|40470.1|40430.1|40475.1|40435.1|40469.1|40429.1|14
1655301230000|2022-06-15 13:53:50|40475.1|40435.1|40474.1|40434.1|40475.1|40435.1|40469.1|40429.1|1
1655301240000|2022-06-15 13:54:00|40475.1|40435.1|40481.9|40441.9|40490.1|40450.1|40475.1|40435.1|25
1655301250000|2022-06-15 13:54:10|40491.9|40451.9|40476|40436|40491.9|40451.9|40471|40431|12
1655301260000|2022-06-15 13:54:20|40471.9|40431.9|40460.1|40420.1|40471.9|40431.9|40459.1|40419.1|2
1655301270000|2022-06-15 13:54:30|40465.1|40425.1|40471|40431|40488.2|40448.2|40460.1|40420.1|30
1655301280000|2022-06-15 13:54:40|40475.1|40435.1|40496|40456|40500|40460|40475.1|40435.1|10
1655301290000|2022-06-15 13:54:50|40490|40450|40498.2|40458.2|40503.2|40463.2|40488.2|40448.2|14
1655301300000|2022-06-15 13:55:00|40494.1|40454.1|40506|40466|40506.9|40466.9|40491|40451|17
1655301310000|2022-06-15 13:55:10|40501|40461|40501|40461|40505|40465|40496|40456|3
1655301320000|2022-06-15 13:55:20|40505|40465|40506.9|40466.9|40506.9|40466.9|40505|40465|4
1655301330000|2022-06-15 13:55:30|40506|40466|40501.9|40461.9|40506.9|40466.9|40497.8|40457.8|4
1655301340000|2022-06-15 13:55:40|40502.8|40462.8|40511.9|40471.9|40516|40476|40502.8|40462.8|6
1655301350000|2022-06-15 13:55:50|40516|40476|40511.9|40471.9|40521|40481|40506|40466|40
1655301360000|2022-06-15 13:56:00|40512.8|40472.8|40546.9|40506.9|40561.9|40521.9|40512.8|40472.8|54
1655301370000|2022-06-15 13:56:10|40576.9|40536.9|40565.5|40525.5|40591.9|40551.9|40563.7|40523.7|25
1655301380000|2022-06-15 13:56:20|40560.5|40520.5|40530.5|40490.5|40564.6|40524.6|40530.5|40490.5|22
1655301390000|2022-06-15 13:56:30|40528.7|40488.7|40525.5|40485.5|40535.5|40495.5|40515.5|40475.5|13
1655301400000|2022-06-15 13:56:40|40529.6|40489.6|40535.5|40495.5|40540.5|40500.5|40525.5|40485.5|20
1655301410000|2022-06-15 13:56:50|40533.7|40493.7|40515.5|40475.5|40535.5|40495.5|40509.6|40469.6|5
1655301420000|2022-06-15 13:57:00|40516.4|40476.4|40529.6|40489.6|40534.6|40494.6|40515.5|40475.5|9
1655301430000|2022-06-15 13:57:10|40525.5|40485.5|40515.5|40475.5|40529.6|40489.6|40515.5|40475.5|3
1655301440000|2022-06-15 13:57:20|40519.6|40479.6|40513.7|40473.7|40519.6|40479.6|40504.6|40464.6|15
1655301450000|2022-06-15 13:57:30|40508.7|40468.7|40518.7|40478.7|40518.7|40478.7|40502.8|40462.8|29
1655301460000|2022-06-15 13:57:40|40514.6|40474.6|40518.7|40478.7|40518.7|40478.7|40514.6|40474.6|13
1655301470000|2022-06-15 13:57:50|40501.8|40461.8|40501.8|40461.8|40515.9|40475.9|40500.9|40460.9|25
1655301480000|2022-06-15 13:58:00|40502.8|40462.8|40511.8|40471.8|40512.8|40472.8|40501.8|40461.8|4
1655301490000|2022-06-15 13:58:10|40510.9|40470.9|40506.8|40466.8|40516.8|40476.8|40502.8|40462.8|5
1655301500000|2022-06-15 13:58:20|40502.8|40462.8|40510.9|40470.9|40511.8|40471.8|40501.8|40461.8|7
1655301510000|2022-06-15 13:58:30|40501.8|40461.8|40480|40440|40501.8|40461.8|40470|40430|31
1655301520000|2022-06-15 13:58:40|40485|40445|40475.9|40435.9|40485|40445|40475.9|40435.9|3
1655301530000|2022-06-15 13:58:50|40475|40435|40475.9|40435.9|40475.9|40435.9|40470|40430|0
1655301540000|2022-06-15 13:59:00|40475|40435|40480.9|40440.9|40480.9|40440.9|40470.9|40430.9|5
1655301560000|2022-06-15 13:59:20|||||||||3
1655301570000|2022-06-15 13:59:30|40471.8|40431.8|40480|40440|40480|40440|40470.9|40430.9|4
1655301580000|2022-06-15 13:59:40|40475.9|40435.9|40482.7|40442.7|40482.7|40442.7|40475.9|40435.9|19
1655301590000|2022-06-15 13:59:50|40489.6|40449.6|40489.6|40449.6|40489.6|40449.6|40489.6|40449.6|8
1655301600000|2022-06-15 14:00:00|40488.7|40448.7|40488.7|40448.7|40489.6|40449.6|40488.7|40448.7|9
1655301610000|2022-06-15 14:00:10|40484.6|40444.6|40483.7|40443.7|40488.7|40448.7|40482.7|40442.7|6
1655301620000|2022-06-15 14:00:20|40488.6|40448.6|40488.6|40448.6|40488.6|40448.6|40483.6|40443.6|0
1655301630000|2022-06-15 14:00:30|40487.7|40447.7|40467.7|40427.7|40488.6|40448.6|40463.6|40423.6|73
1655301640000|2022-06-15 14:00:40|40461.8|40421.8|40441.8|40401.8|40461.8|40421.8|40440.9|40400.9|3
1655301650000|2022-06-15 14:00:50|40440.9|40400.9|40441.8|40401.8|40446.8|40406.8|40440|40400|1
1655301660000|2022-06-15 14:01:00|40445.9|40405.9|40451.8|40411.8|40457.7|40417.7|40441.8|40401.8|9
1655301670000|2022-06-15 14:01:10|40450.9|40410.9|40450|40410|40451.8|40411.8|40440|40400|2
1655301680000|2022-06-15 14:01:20|40441.8|40401.8|40440|40400|40450|40410|40440|40400|3
1655301690000|2022-06-15 14:01:30|40435.9|40395.9|40442.7|40402.7|40442.7|40402.7|40435.9|40395.9|15
1655301700000|2022-06-15 14:01:40|40432.7|40392.7|40431.8|40391.8|40432.7|40392.7|40431.8|40391.8|4
1655301710000|2022-06-15 14:01:50|40437.7|40397.7|40431.8|40391.8|40437.7|40397.7|40431.8|40391.8|7
1655301720000|2022-06-15 14:02:00|40432.7|40392.7|40431.8|40391.8|40437.7|40397.7|40431.8|40391.8|1
1655301730000|2022-06-15 14:02:10|40430.9|40390.9|40420|40380|40430.9|40390.9|40420|40380|4
1655301740000|2022-06-15 14:02:20|40420.9|40380.9|40425|40385|40430.9|40390.9|40420.9|40380.9|9
1655301750000|2022-06-15 14:02:30|40420.9|40380.9|40426.8|40386.8|40437.7|40397.7|40420.9|40380.9|15
1655301760000|2022-06-15 14:02:40|40420.9|40380.9|40408.1|40368.1|40425|40385|40408.1|40368.1|20
1655301770000|2022-06-15 14:02:50|40409|40369|40408.1|40368.1|40409|40369|40408.1|40368.1|2
1655301780000|2022-06-15 14:03:00|40409|40369|40409.9|40369.9|40414.9|40374.9|40408.1|40368.1|13
1655301790000|2022-06-15 14:03:10|40408.1|40368.1|40408.1|40368.1|40409.9|40369.9|40404|40364|1
1655301800000|2022-06-15 14:03:20|40404|40364|40398.1|40358.1|40404|40364|40394.9|40354.9|8
1655301810000|2022-06-15 14:03:30|40399|40359|40398.1|40358.1|40399|40359|40398.1|40358.1|2
1655301820000|2022-06-15 14:03:40|40388.1|40348.1|40388.1|40348.1|40389|40349|40388.1|40348.1|17
1655301830000|2022-06-15 14:03:50|40383.1|40343.1|40384|40344|40388.1|40348.1|40383.1|40343.1|3
1655301840000|2022-06-15 14:04:00|40383.1|40343.1|40367.2|40327.2|40384|40344|40363.1|40323.1|19
1655301850000|2022-06-15 14:04:10|40371.3|40331.3|40352.2|40312.2|40371.3|40331.3|40348.1|40308.1|2
1655301860000|2022-06-15 14:04:20|40348.1|40308.1|40331.3|40291.3|40352.2|40312.2|40331.3|40291.3|3
1655301870000|2022-06-15 14:04:30|40327.2|40287.2|40337.2|40297.2|40338.1|40298.1|40327.2|40287.2|5
1655301880000|2022-06-15 14:04:40|40336.3|40296.3|40314.4|40274.4|40336.3|40296.3|40314.4|40274.4|34
1655301890000|2022-06-15 14:04:50|40304.4|40264.4|40321.3|40281.3|40321.3|40281.3|40304.4|40264.4|12
1655301900000|2022-06-15 14:05:00|40323.1|40283.1|40369|40329|40369|40329|40323.1|40283.1|31
1655301910000|2022-06-15 14:05:10|40369.9|40329.9|40369.9|40329.9|40378.1|40338.1|40369|40329|5
1655301920000|2022-06-15 14:05:20|40370.8|40330.8|40388.1|40348.1|40388.1|40348.1|40369.9|40329.9|11
1655301930000|2022-06-15 14:05:30|40378.1|40338.1|40372.2|40332.2|40386.2|40346.2|40367.2|40327.2|10
1655301940000|2022-06-15 14:05:40|40368.1|40328.1|40366.2|40326.2|40372.2|40332.2|40357.2|40317.2|3
1655301950000|2022-06-15 14:05:50|40362.2|40322.2|40362.2|40322.2|40367.2|40327.2|40358.1|40318.1|1
1655301960000|2022-06-15 14:06:00|40367.2|40327.2|40372.2|40332.2|40378.1|40338.1|40367.2|40327.2|9
1655301970000|2022-06-15 14:06:10|40367.2|40327.2|40357.2|40317.2|40367.2|40327.2|40357.2|40317.2|3
1655301980000|2022-06-15 14:06:20|40363.1|40323.1|40363.1|40323.1|40363.1|40323.1|40363.1|40323.1|3
1655301990000|2022-06-15 14:06:30|40372.2|40332.2|40377.2|40337.2|40378.1|40338.1|40372.2|40332.2|6
1655302000000|2022-06-15 14:06:40|40376.2|40336.2|40372.2|40332.2|40376.2|40336.2|40367.2|40327.2|2
1655302010000|2022-06-15 14:06:50|40373.1|40333.1|40392.1|40352.1|40398.1|40358.1|40373.1|40333.1|11
1655302020000|2022-06-15 14:07:00|40396.2|40356.2|40381.2|40341.2|40396.2|40356.2|40381.2|40341.2|5
1655302030000|2022-06-15 14:07:10|40377.1|40337.1|40366.2|40326.2|40381.2|40341.2|40366.2|40326.2|23
1655302040000|2022-06-15 14:07:20|40367.1|40327.1|40351.2|40311.2|40367.1|40327.1|40351.2|40311.2|5
1655302050000|2022-06-15 14:07:30|40346.2|40306.2|40346.2|40306.2|40347.1|40307.1|40346.2|40306.2|5
1655302060000|2022-06-15 14:07:40|40345.3|40305.3|40346.2|40306.2|40346.2|40306.2|40345.3|40305.3|0
1655302070000|2022-06-15 14:07:50|40347.1|40307.1|40348.1|40308.1|40352.1|40312.1|40347.1|40307.1|5
1655302080000|2022-06-15 14:08:00|40352.1|40312.1|40428.1|40388.1|40429|40389|40352.1|40312.1|58
1655302090000|2022-06-15 14:08:10|40424|40384|40429|40389|40429.9|40389.9|40424|40384|49
1655302100000|2022-06-15 14:08:20|40424.9|40384.9|40409|40369|40424.9|40384.9|40408|40368|5
1655302110000|2022-06-15 14:08:30|40408|40368|40399|40359|40408|40368|40399|40359|0
1655302120000|2022-06-15 14:08:40|40398|40358|40388|40348|40398|40358|40378|40338|3
1655302130000|2022-06-15 14:08:50|40383|40343|40448|40408|40448|40408|40383|40343|12
1655302140000|2022-06-15 14:09:00|40434|40394|40438|40398|40438|40398|40429|40389|32
1655302150000|2022-06-15 14:09:10|40448|40408|40439|40399|40448|40408|40434|40394|5
1655302160000|2022-06-15 14:09:20|40438|40398|40432.1|40392.1|40438|40398|40428|40388|6
1655302170000|2022-06-15 14:09:30|40436.2|40396.2|40437.1|40397.1|40438|40398|40416.2|40376.2|12
1655302180000|2022-06-15 14:09:40|40442.1|40402.1|40438|40398|40442.1|40402.1|40438|40398|1
1655302190000|2022-06-15 14:09:50|40437.1|40397.1|40438|40398|40438|40398|40437.1|40397.1|4
1655302200000|2022-06-15 14:10:00|40442.1|40402.1|40457.1|40417.1|40457.1|40417.1|40438|40398|3
1655302230000|2022-06-15 14:10:30|40461.2|40421.2|40488|40448|40506.2|40466.2|40461.2|40421.2|9
1655302240000|2022-06-15 14:10:40|40483.9|40443.9|40477.1|40437.1|40488|40448|40477.1|40437.1|1
1655302250000|2022-06-15 14:10:50|40478|40438|40468.9|40428.9|40483.9|40443.9|40468.9|40428.9|4
1655302260000|2022-06-15 14:11:00|40483.9|40443.9|40504.8|40464.8|40509.8|40469.8|40479.9|40439.9|32
1655302270000|2022-06-15 14:11:10|40509.8|40469.8|40510.8|40470.8|40516.7|40476.7|40500.8|40460.8|31
1655302280000|2022-06-15 14:11:20|40514.8|40474.8|40510.8|40470.8|40514.8|40474.8|40510.8|40470.8|5
1655302290000|2022-06-15 14:11:30|40509.8|40469.8|40493|40453|40510.8|40470.8|40493|40453|92
1655302300000|2022-06-15 14:11:40|40498|40458|40498|40458|40503.9|40463.9|40493.9|40453.9|5
1655302310000|2022-06-15 14:11:50|40493|40453|40476.2|40436.2|40493|40453|40476.2|40436.2|27
1655302320000|2022-06-15 14:12:00|40477.1|40437.1|40456.2|40416.2|40488|40448|40456.2|40416.2|19
1655302330000|2022-06-15 14:12:10|40452.1|40412.1|40446.2|40406.2|40456.2|40416.2|40437.1|40397.1|2
1655302340000|2022-06-15 14:12:20|40447.1|40407.1|40447.1|40407.1|40452.1|40412.1|40447.1|40407.1|1
1655302350000|2022-06-15 14:12:30|40448|40408|40448|40408|40452.1|40412.1|40448|40408|1
1655302360000|2022-06-15 14:12:40|40452.1|40412.1|40452.1|40412.1|40452.1|40412.1|40447.1|40407.1|4
1655302370000|2022-06-15 14:12:50|40448|40408|40448|40408|40452.1|40412.1|40448|40408|0
1655302380000|2022-06-15 14:13:00|40453|40413|40463.9|40423.9|40488.9|40448.9|40453|40413|18
1655302390000|2022-06-15 14:13:10|40468|40428|40468|40428|40478.9|40438.9|40463.9|40423.9|25
1655302400000|2022-06-15 14:13:20|40468.9|40428.9|40486.2|40446.2|40487.1|40447.1|40468.9|40428.9|4
1655302410000|2022-06-15 14:13:30|40482.1|40442.1|40497.1|40457.1|40498|40458|40478|40438|15
1655302420000|2022-06-15 14:13:40|40508|40468|40476.2|40436.2|40508|40468|40476.2|40436.2|7
1655302430000|2022-06-15 14:13:50|40471.1|40431.1|40488|40448|40502.1|40462.1|40462.1|40422.1|10
1655302440000|2022-06-15 14:14:00|40493.9|40453.9|40488|40448|40498|40458|40488|40448|1
1655302450000|2022-06-15 14:14:10|40483|40443|40482.1|40442.1|40492.1|40452.1|40478.9|40438.9|4
1655302460000|2022-06-15 14:14:20|40486.1|40446.1|40498|40458|40502.1|40462.1|40486.1|40446.1|11
1655302470000|2022-06-15 14:14:30|40497.1|40457.1|40456.1|40416.1|40502.1|40462.1|40456.1|40416.1|80
1655302480000|2022-06-15 14:14:40|40466.1|40426.1|40446.1|40406.1|40466.1|40426.1|40430.2|40390.2|11
1655302490000|2022-06-15 14:14:50|40451.1|40411.1|40450.2|40410.2|40461.1|40421.1|40450.2|40410.2|8
1655302500000|2022-06-15 14:15:00|40464.3|40424.3|40438.4|40398.4|40466.6|40426.6|40438.4|40398.4|10
1655302510000|2022-06-15 14:15:10|40439.3|40399.3|40426.5|40386.5|40439.3|40399.3|40410.6|40370.6|14
1655302520000|2022-06-15 14:15:20|40430.6|40390.6|40424.7|40384.7|40442.9|40402.9|40418.8|40378.8|6
1655302530000|2022-06-15 14:15:30|40418.8|40378.8|40409.7|40369.7|40420.6|40380.6|40404.7|40364.7|5
1655302540000|2022-06-15 14:15:40|40405.6|40365.6|40404.7|40364.7|40409.7|40369.7|40404.7|40364.7|3
1655302550000|2022-06-15 14:15:50|40400.6|40360.6|40409.7|40369.7|40409.7|40369.7|40374.7|40334.7|17
1655302560000|2022-06-15 14:16:00|40404.7|40364.7|40408.4|40368.4|40430.6|40390.6|40398.4|40358.4|16
1655302570000|2022-06-15 14:16:10|40418.4|40378.4|40428.4|40388.4|40428.4|40388.4|40408.4|40368.4|2
1655302580000|2022-06-15 14:16:20|40424.3|40384.3|40413.4|40373.4|40424.3|40384.3|40413.4|40373.4|4
1655302590000|2022-06-15 14:16:30|40422.5|40382.5|40413.4|40373.4|40422.5|40382.5|40413.4|40373.4|13
1655302600000|2022-06-15 14:16:40|40423.4|40383.4|40422.4|40382.4|40423.4|40383.4|40418.4|40378.4|7
1655302610000|2022-06-15 14:16:50|40418.4|40378.4|40418.4|40378.4|40423.4|40383.4|40418.4|40378.4|7
1655302620000|2022-06-15 14:17:00|40417.4|40377.4|40418.4|40378.4|40423.4|40383.4|40413.4|40373.4|6
1655302630000|2022-06-15 14:17:10|40422.4|40382.4|40423.4|40383.4|40424.3|40384.3|40414.3|40374.3|9
1655302640000|2022-06-15 14:17:20|40433.4|40393.4|40444.3|40404.3|40444.3|40404.3|40428.4|40388.4|17
1655302650000|2022-06-15 14:17:30|40434.3|40394.3|40434.3|40394.3|40434.3|40394.3|40423.4|40383.4|23
1655302660000|2022-06-15 14:17:40|40439.3|40399.3|40506.1|40466.1|40506.1|40466.1|40439.3|40399.3|30
1655302670000|2022-06-15 14:17:50|40507|40467|40500.2|40460.2|40507|40467|40486.1|40446.1|30
1655302680000|2022-06-15 14:18:00|40505.2|40465.2|40532|40492|40536.1|40496.1|40505.2|40465.2|50
1655302690000|2022-06-15 14:18:10|40536.1|40496.1|40553.8|40513.8|40553.8|40513.8|40536.1|40496.1|19
1655302700000|2022-06-15 14:18:20|40557.9|40517.9|40552|40512|40576.1|40536.1|40552|40512|23
1655302710000|2022-06-15 14:18:30|40556.1|40516.1|40550.2|40510.2|40556.1|40516.1|40550.2|40510.2|5
1655302720000|2022-06-15 14:18:40|40551.1|40511.1|40556.1|40516.1|40557|40517|40550.2|40510.2|5
1655302730000|2022-06-15 14:18:50|40557|40517|40556.1|40516.1|40557|40517|40556.1|40516.1|24
1655302740000|2022-06-15 14:19:00|40552|40512|40567|40527|40576.1|40536.1|40547.9|40507.9|6
1655302750000|2022-06-15 14:19:10|40572|40532|40587|40547|40587|40547|40567.9|40527.9|16
1655302760000|2022-06-15 14:19:20|40582|40542|40613.8|40573.8|40617.9|40577.9|40577.9|40537.9|20
1655302770000|2022-06-15 14:19:30|40617.9|40577.9|40617.9|40577.9|40617.9|40577.9|40613.8|40573.8|7
1655302780000|2022-06-15 14:19:40|40608.8|40568.8|40582|40542|40608.8|40568.8|40582|40542|12
1655302790000|2022-06-15 14:19:50|40581.1|40541.1|40562|40522|40581.1|40541.1|40562|40522|5
1655302800000|2022-06-15 14:20:00|40566.1|40526.1|40526.1|40486.1|40566.1|40526.1|40526.1|40486.1|5
1655302810000|2022-06-15 14:20:10|40542|40502|40558.8|40518.8|40558.8|40518.8|40542|40502|24
1655302820000|2022-06-15 14:20:20|40553.8|40513.8|40559.7|40519.7|40559.7|40519.7|40553.8|40513.8|8
1655302830000|2022-06-15 14:20:30|40564.7|40524.7|40579.7|40539.7|40583.8|40543.8|40564.7|40524.7|20
1655302840000|2022-06-15 14:20:40|40569.7|40529.7|40558.8|40518.8|40573.8|40533.8|40558.8|40518.8|4
1655302850000|2022-06-15 14:20:50|40563.8|40523.8|40563.8|40523.8|40577.9|40537.9|40563.8|40523.8|2
1655302860000|2022-06-15 14:21:00|40562.9|40522.9|40553.8|40513.8|40574.7|40534.7|40553.8|40513.8|9
1655302870000|2022-06-15 14:21:10|40549.7|40509.7|40554.7|40514.7|40559.7|40519.7|40548.8|40508.8|20
1655302880000|2022-06-15 14:21:20|40558.8|40518.8|40581.6|40541.6|40581.6|40541.6|40549.7|40509.7|33
1655302890000|2022-06-15 14:21:30|40587.5|40547.5|40586.1|40546.1|40590.2|40550.2|40577.5|40537.5|69
1655302900000|2022-06-15 14:21:40|40590.2|40550.2|40586.1|40546.1|40590.2|40550.2|40585.2|40545.2|65
1655302910000|2022-06-15 14:21:50|40590.2|40550.2|40590.2|40550.2|40590.2|40550.2|40584.3|40544.3|46
1655302920000|2022-06-15 14:22:00|40589.3|40549.3|40585.2|40545.2|40590.2|40550.2|40585.2|40545.2|55
1655302930000|2022-06-15 14:22:10|40590.2|40550.2|40612|40572|40627|40587|40590.2|40550.2|41
1655302940000|2022-06-15 14:22:20|40616.1|40576.1|40605.2|40565.2|40616.1|40576.1|40600.2|40560.2|15
1655302950000|2022-06-15 14:22:30|40606.1|40566.1|40599.3|40559.3|40606.1|40566.1|40589.3|40549.3|13
1655302960000|2022-06-15 14:22:40|40600.2|40560.2|40580.2|40540.2|40600.2|40560.2|40580.2|40540.2|3
1655302970000|2022-06-15 14:22:50|40575.2|40535.2|40581.1|40541.1|40581.1|40541.1|40574.3|40534.3|8
1655302980000|2022-06-15 14:23:00|40580.2|40540.2|40577.9|40537.9|40586.1|40546.1|40571.1|40531.1|11
1655302990000|2022-06-15 14:23:10|40582.9|40542.9|40617|40577|40617|40577|40582.9|40542.9|11
1655303000000|2022-06-15 14:23:20|40617.9|40577.9|40631.6|40591.6|40636.6|40596.6|40617.9|40577.9|29
1655303010000|2022-06-15 14:23:30|40629.8|40589.8|40646.6|40606.6|40651.6|40611.6|40624.8|40584.8|19
1655303020000|2022-06-15 14:23:40|40647.5|40607.5|40642.5|40602.5|40657.5|40617.5|40642.5|40602.5|17
1655303030000|2022-06-15 14:23:50|40643.4|40603.4|40638.4|40598.4|40643.4|40603.4|40621.2|40581.2|81
1655303040000|2022-06-15 14:24:00|40633.4|40593.4|40648|40608|40653|40613|40633.4|40593.4|22
1655303050000|2022-06-15 14:24:10|40652.1|40612.1|40649.8|40609.8|40653.9|40613.9|40648|40608|17
1655303060000|2022-06-15 14:24:20|40654.8|40614.8|40676.2|40636.2|40685.8|40645.8|40653.9|40613.9|59
1655303070000|2022-06-15 14:24:30|40672.1|40632.1|40667.1|40627.1|40673|40633|40662.1|40622.1|18
1655303080000|2022-06-15 14:24:40|40658.9|40618.9|40688|40648|40694.8|40654.8|40658.9|40618.9|17
1655303090000|2022-06-15 14:24:50|40693|40653|40729.8|40689.8|40733.9|40693.9|40688|40648|23
1655303100000|2022-06-15 14:25:00|40728.9|40688.9|40738.9|40698.9|40750.7|40710.7|40728.9|40688.9|19
1655303110000|2022-06-15 14:25:10|40738|40698|40758.9|40718.9|40758.9|40718.9|40734.8|40694.8|27
1655303120000|2022-06-15 14:25:20|40768.9|40728.9|40765.7|40725.7|40778|40738|40764.8|40724.8|34
1655303130000|2022-06-15 14:25:30|40763.8|40723.8|40786.6|40746.6|40786.6|40746.6|40763.8|40723.8|13
1655303140000|2022-06-15 14:25:40|40785.7|40745.7|40786.6|40746.6|40789.3|40749.3|40785.7|40745.7|19
1655303150000|2022-06-15 14:25:50|40787.5|40747.5|40787.5|40747.5|40790.2|40750.2|40786.6|40746.6|23
1655303160000|2022-06-15 14:26:00|40786.6|40746.6|40822.5|40782.5|40822.5|40782.5|40785.7|40745.7|30
1655303170000|2022-06-15 14:26:10|40823.4|40783.4|40827.5|40787.5|40836.6|40796.6|40814.3|40774.3|16
1655303180000|2022-06-15 14:26:20|40823.4|40783.4|40839.7|40799.7|40843.8|40803.8|40823.4|40783.4|36
1655303190000|2022-06-15 14:26:30|40838.8|40798.8|40795.2|40755.2|40839.7|40799.7|40795.2|40755.2|28
1655303200000|2022-06-15 14:26:40|40796.1|40756.1|40816.1|40776.1|40821.1|40781.1|40787|40747|9
1655303210000|2022-06-15 14:26:50|40812|40772|40832|40792|40832|40792|40806.1|40766.1|7
1655303220000|2022-06-15 14:27:00|40831.1|40791.1|40828.8|40788.8|40838.8|40798.8|40828.8|40788.8|6
1655303230000|2022-06-15 14:27:10|40827.9|40787.9|40839.2|40799.2|40865.1|40825.1|40827.9|40787.9|13
1655303240000|2022-06-15 14:27:20|40835.1|40795.1|40835.1|40795.1|40839.2|40799.2|40835.1|40795.1|0
1655303250000|2022-06-15 14:27:30|40839.2|40799.2|40857.9|40817.9|40867.9|40827.9|40839.2|40799.2|40
1655303260000|2022-06-15 14:27:40|40857|40817|40857.9|40817.9|40863.8|40823.8|40857|40817|39
1655303270000|2022-06-15 14:27:50|40857|40817|40876.5|40836.5|40890.2|40850.2|40857|40817|22
1655303280000|2022-06-15 14:28:00|40875.6|40835.6|40876.5|40836.5|40886.5|40846.5|40875.6|40835.6|12
1655303290000|2022-06-15 14:28:10|40880.6|40840.6|40867.9|40827.9|40881.5|40841.5|40867.9|40827.9|15
1655303300000|2022-06-15 14:28:20|40877.9|40837.9|40852.9|40812.9|40877.9|40837.9|40852.9|40812.9|10
1655303310000|2022-06-15 14:28:30|40844.7|40804.7|40862.5|40822.5|40876.5|40836.5|40844.7|40804.7|11
1655303320000|2022-06-15 14:28:40|40861.5|40821.5|40839.7|40799.7|40861.5|40821.5|40831.5|40791.5|8
1655303330000|2022-06-15 14:28:50|40840.6|40800.6|40768.8|40728.8|40846.5|40806.5|40768.8|40728.8|19
1655303340000|2022-06-15 14:29:00|40767.9|40727.9|40788.8|40748.8|40788.8|40748.8|40767.9|40727.9|14
1655303350000|2022-06-15 14:29:10|40808.4|40768.4|40777.4|40737.4|40812.4|40772.4|40777.4|40737.4|17
1655303360000|2022-06-15 14:29:20|40780.6|40740.6|40771.5|40731.5|40786.5|40746.5|40770.6|40730.6|8
1655303370000|2022-06-15 14:29:30|40778.4|40738.4|40781.5|40741.5|40798.4|40758.4|40774.3|40734.3|22
1655303380000|2022-06-15 14:29:40|40780.6|40740.6|40781.5|40741.5|40786.5|40746.5|40780.6|40740.6|15
1655303390000|2022-06-15 14:29:50|40786.5|40746.5|40802.4|40762.4|40811.5|40771.5|40786.5|40746.5|11
1655303400000|2022-06-15 14:30:00|40782.4|40742.4|40782.4|40742.4|40786.5|40746.5|40775.6|40735.6|21
1655303410000|2022-06-15 14:30:10|40797.4|40757.4|40814.3|40774.3|40814.3|40774.3|40797.4|40757.4|9
1655303420000|2022-06-15 14:30:20|40813.3|40773.3|40805.2|40765.2|40814.3|40774.3|40805.2|40765.2|32
1655303430000|2022-06-15 14:30:30|40800.2|40760.2|40805.2|40765.2|40805.2|40765.2|40797|40757|8
1655303440000|2022-06-15 14:30:40|40797|40757|40846.1|40806.1|40847|40807|40795.2|40755.2|16
1655303450000|2022-06-15 14:30:50|40862|40822|40867.9|40827.9|40872.9|40832.9|40857|40817|48
1655303460000|2022-06-15 14:31:00|40872|40832|40878.8|40838.8|40888.8|40848.8|40872|40832|20
1655303470000|2022-06-15 14:31:10|40883.8|40843.8|40877.9|40837.9|40887.9|40847.9|40863.8|40823.8|5
1655303480000|2022-06-15 14:31:20|40872.9|40832.9|40875.7|40835.7|40879.7|40839.7|40867.9|40827.9|28
1655303490000|2022-06-15 14:31:30|40876.6|40836.6|40883.4|40843.4|40886.6|40846.6|40875.7|40835.7|20
1655303500000|2022-06-15 14:31:40|40887.5|40847.5|40858.8|40818.8|40892.5|40852.5|40848.8|40808.8|21
1655303510000|2022-06-15 14:31:50|40859.7|40819.7|40878.8|40838.8|40879.7|40839.7|40854.7|40814.7|12
1655303520000|2022-06-15 14:32:00|40879.7|40839.7|40897.5|40857.5|40897.5|40857.5|40878.8|40838.8|42
1655303530000|2022-06-15 14:32:10|40893.4|40853.4|40897.5|40857.5|40899.3|40859.3|40892.5|40852.5|11
1655303540000|2022-06-15 14:32:20|40896.6|40856.6|40887.5|40847.5|40898.4|40858.4|40882.5|40842.5|28
1655303550000|2022-06-15 14:32:30|40892.5|40852.5|40871.6|40831.6|40892.5|40852.5|40871.6|40831.6|7
1655303560000|2022-06-15 14:32:40|40875.6|40835.6|40890.6|40850.6|40890.6|40850.6|40870.6|40830.6|10
1655303570000|2022-06-15 14:32:50|40896.6|40856.6|40891.6|40851.6|40896.6|40856.6|40890.6|40850.6|6
1655303580000|2022-06-15 14:33:00|40892.5|40852.5|40893.4|40853.4|40898.4|40858.4|40891.6|40851.6|18
1655303590000|2022-06-15 14:33:10|40888.4|40848.4|40900.2|40860.2|40900.2|40860.2|40883.4|40843.4|54
1655303600000|2022-06-15 14:33:20|40896.1|40856.1|40895.2|40855.2|40899.3|40859.3|40884.3|40844.3|4
1655303610000|2022-06-15 14:33:30|40894.3|40854.3|40894.3|40854.3|40895.2|40855.2|40884.3|40844.3|6
1655303620000|2022-06-15 14:33:40|40895.2|40855.2|40903.9|40863.9|40903.9|40863.9|40895.2|40855.2|24
1655303630000|2022-06-15 14:33:50|40899.8|40859.8|40903.9|40863.9|40905.7|40865.7|40899.8|40859.8|34
1655303640000|2022-06-15 14:34:00|40899.8|40859.8|40903.9|40863.9|40906.6|40866.6|40899.8|40859.8|36
1655303650000|2022-06-15 14:34:10|40904.8|40864.8|40896.1|40856.1|40904.8|40864.8|40882|40842|9
1655303660000|2022-06-15 14:34:20|40876.1|40836.1|40888.4|40848.4|40894.3|40854.3|40876.1|40836.1|6
1655303670000|2022-06-15 14:34:30|40892.4|40852.4|40894.3|40854.3|40894.3|40854.3|40888.4|40848.4|6
1655303680000|2022-06-15 14:34:40|40895.2|40855.2|40895.2|40855.2|40901.1|40861.1|40895.2|40855.2|19
1655303690000|2022-06-15 14:34:50|40896.1|40856.1|40900.2|40860.2|40900.2|40860.2|40896.1|40856.1|4
1655303700000|2022-06-15 14:35:00|40890.2|40850.2|40895.2|40855.2|40899.3|40859.3|40885.2|40845.2|19
1655303710000|2022-06-15 14:35:10|40902|40862|40907.5|40867.5|40907.5|40867.5|40902|40862|12
1655303720000|2022-06-15 14:35:20|40899.3|40859.3|40901.6|40861.6|40909.3|40869.3|40892.5|40852.5|15
1655303730000|2022-06-15 14:35:30|40900.7|40860.7|40907.5|40867.5|40907.5|40867.5|40900.7|40860.7|9
1655303740000|2022-06-15 14:35:40|40906.6|40866.6|40913.4|40873.4|40919.3|40879.3|40906.6|40866.6|20
1655303750000|2022-06-15 14:35:50|40914.3|40874.3|40913.4|40873.4|40914.3|40874.3|40913.4|40873.4|2
1655303760000|2022-06-15 14:36:00|40921.6|40881.6|40930.7|40890.7|40933.4|40893.4|40913.4|40873.4|11
1655303770000|2022-06-15 14:36:10|40929.7|40889.7|40930.7|40890.7|40934.7|40894.7|40929.7|40889.7|2
1655303780000|2022-06-15 14:36:20|40935.7|40895.7|40938.4|40898.4|40938.4|40898.4|40935.7|40895.7|4
1655303790000|2022-06-15 14:36:30|40943.4|40903.4|40926.6|40886.6|40947.5|40907.5|40921.6|40881.6|9
1655303800000|2022-06-15 14:36:40|40927.5|40887.5|40930.7|40890.7|40941.6|40901.6|40926.6|40886.6|12
1655303810000|2022-06-15 14:36:50|40925.7|40885.7|40910.7|40870.7|40925.7|40885.7|40900.7|40860.7|35
1655303820000|2022-06-15 14:37:00|40915.7|40875.7|40921.6|40881.6|40931.6|40891.6|40915.7|40875.7|23
1655303830000|2022-06-15 14:37:10|40912.5|40872.5|40912.5|40872.5|40916.6|40876.6|40911.6|40871.6|2
1655303840000|2022-06-15 14:37:20|40921.6|40881.6|40893.4|40853.4|40921.6|40881.6|40891.6|40851.6|17
1655303850000|2022-06-15 14:37:30|40901.6|40861.6|40892.5|40852.5|40906.6|40866.6|40891.6|40851.6|35
1655303860000|2022-06-15 14:37:40|40896.6|40856.6|40901.6|40861.6|40901.6|40861.6|40896.6|40856.6|2
1655303870000|2022-06-15 14:37:50|40897.5|40857.5|40896.6|40856.6|40913.4|40873.4|40892.5|40852.5|13
1655303880000|2022-06-15 14:38:00|40900.6|40860.6|40887.9|40847.9|40909.7|40869.7|40878.8|40838.8|21
1655303890000|2022-06-15 14:38:10|40882.9|40842.9|40867.9|40827.9|40882.9|40842.9|40867|40827|9
1655303900000|2022-06-15 14:38:20|40868.8|40828.8|40877.9|40837.9|40877.9|40837.9|40867.9|40827.9|6
1655303910000|2022-06-15 14:38:30|40878.8|40838.8|40879.7|40839.7|40884.7|40844.7|40878.8|40838.8|16
1655303920000|2022-06-15 14:38:40|40889.7|40849.7|40880.6|40840.6|40889.7|40849.7|40880.6|40840.6|5
1655303930000|2022-06-15 14:38:50|40858.8|40818.8|40852.9|40812.9|40859.7|40819.7|40843.8|40803.8|38
1655303940000|2022-06-15 14:39:00|40848.8|40808.8|40847.9|40807.9|40862.9|40822.9|40837|40797|4
1655303950000|2022-06-15 14:39:10|40847|40807|40862.9|40822.9|40867.9|40827.9|40847|40807|13
1655303960000|2022-06-15 14:39:20|40867|40827|40877.9|40837.9|40882.9|40842.9|40862.9|40822.9|13
1655303970000|2022-06-15 14:39:30|40878.8|40838.8|40878.8|40838.8|40878.8|40838.8|40877.9|40837.9|5
1655303980000|2022-06-15 14:39:40|40879.7|40839.7|40880.6|40840.6|40884.7|40844.7|40879.7|40839.7|13
1655303990000|2022-06-15 14:39:50|40879.7|40839.7|40878.8|40838.8|40883.8|40843.8|40878.8|40838.8|3
1655304000000|2022-06-15 14:40:00|40877.9|40837.9|40907.9|40867.9|40918.8|40878.8|40877.9|40837.9|21
1655304010000|2022-06-15 14:40:10|40898.8|40858.8|40897.9|40857.9|40898.8|40858.8|40893.8|40853.8|6
1655304020000|2022-06-15 14:40:20|40898.8|40858.8|40862.9|40822.9|40898.8|40858.8|40837.9|40797.9|19
1655304030000|2022-06-15 14:40:30|40861.9|40821.9|40817.9|40777.9|40867.9|40827.9|40817.9|40777.9|19
1655304040000|2022-06-15 14:40:40|40822.9|40782.9|40824.7|40784.7|40828.8|40788.8|40816.9|40776.9|23
1655304050000|2022-06-15 14:40:50|40819.7|40779.7|40824.7|40784.7|40824.7|40784.7|40819.7|40779.7|1
1655304060000|2022-06-15 14:41:00|40829.7|40789.7|40871.5|40831.5|40871.5|40831.5|40829.7|40789.7|40
1655304070000|2022-06-15 14:41:10|40867.4|40827.4|40891.5|40851.5|40891.5|40851.5|40866.5|40826.5|10
1655304080000|2022-06-15 14:41:20|40887.4|40847.4|40854.7|40814.7|40887.4|40847.4|40850.6|40810.6|19
1655304090000|2022-06-15 14:41:30|40859.7|40819.7|40880.6|40840.6|40880.6|40840.6|40859.7|40819.7|7
1655304100000|2022-06-15 14:41:40|40876.5|40836.5|40872.4|40832.4|40876.5|40836.5|40871.5|40831.5|0
1655304110000|2022-06-15 14:41:50|40871.5|40831.5|40861.5|40821.5|40871.5|40831.5|40852.4|40812.4|6
1655304120000|2022-06-15 14:42:00|40862.4|40822.4|40872.4|40832.4|40872.4|40832.4|40862.4|40822.4|8
1655304130000|2022-06-15 14:42:10|40876.5|40836.5|40872.4|40832.4|40882.4|40842.4|40872.4|40832.4|14
1655304140000|2022-06-15 14:42:20|40871.5|40831.5|40872.4|40832.4|40872.4|40832.4|40871.5|40831.5|3
1655304150000|2022-06-15 14:42:30|40871.5|40831.5|40867.4|40827.4|40872.4|40832.4|40852.4|40812.4|57
1655304160000|2022-06-15 14:42:40|40858.3|40818.3|40852.4|40812.4|40872.4|40832.4|40848.3|40808.3|12
1655304170000|2022-06-15 14:42:50|40856.5|40816.5|40842.4|40802.4|40862.4|40822.4|40842.4|40802.4|7
1655304180000|2022-06-15 14:43:00|40846.5|40806.5|40857.4|40817.4|40857.4|40817.4|40842.4|40802.4|7
1655304190000|2022-06-15 14:43:10|40852.4|40812.4|40843.3|40803.3|40852.4|40812.4|40838.3|40798.3|14
1655304200000|2022-06-15 14:43:20|40838.3|40798.3|40851.5|40811.5|40851.5|40811.5|40838.3|40798.3|36
1655304210000|2022-06-15 14:43:30|40842.4|40802.4|40851.5|40811.5|40851.5|40811.5|40842.4|40802.4|5
1655304220000|2022-06-15 14:43:40|40841.5|40801.5|40851.5|40811.5|40851.5|40811.5|40841.5|40801.5|2
1655304230000|2022-06-15 14:43:50|40846.5|40806.5|40842.4|40802.4|40851.5|40811.5|40842.4|40802.4|6
1655304240000|2022-06-15 14:44:00|40831.5|40791.5|40841.5|40801.5|40842.4|40802.4|40831.5|40791.5|3
1655304250000|2022-06-15 14:44:10|40842.4|40802.4|40841.5|40801.5|40846.5|40806.5|40837.4|40797.4|3
1655304260000|2022-06-15 14:44:20|40842.4|40802.4|40843.3|40803.3|40851.5|40811.5|40841.5|40801.5|17
1655304270000|2022-06-15 14:44:30|40833.3|40793.3|40824.2|40784.2|40833.3|40793.3|40824.2|40784.2|15
1655304280000|2022-06-15 14:44:40|40823.3|40783.3|40828.3|40788.3|40828.3|40788.3|40823.3|40783.3|0
1655304290000|2022-06-15 14:44:50|40847.4|40807.4|40842.4|40802.4|40851.5|40811.5|40832.4|40792.4|25
1655304300000|2022-06-15 14:45:00|40843.3|40803.3|40853.3|40813.3|40853.3|40813.3|40832.4|40792.4|38
1655304310000|2022-06-15 14:45:10|40852.4|40812.4|40860.5|40820.5|40861.5|40821.5|40851.4|40811.4|20
1655304320000|2022-06-15 14:45:20|40861.4|40821.4|40825|40785|40861.4|40821.4|40825|40785|33
1655304330000|2022-06-15 14:45:30|40820|40780|40810|40770|40820|40780|40800|40760|8
1655304340000|2022-06-15 14:45:40|40826|40786|40825|40785|40826|40786|40815|40775|9
1655304350000|2022-06-15 14:45:50|40821|40781|40811|40771|40821|40781|40806.9|40766.9|4
1655304360000|2022-06-15 14:46:00|40811.9|40771.9|40810.9|40770.9|40816|40776|40801|40761|7
1655304370000|2022-06-15 14:46:10|40810|40770|40815.9|40775.9|40815.9|40775.9|40805.9|40765.9|3
1655304380000|2022-06-15 14:46:20|40811.9|40771.9|40805.9|40765.9|40811.9|40771.9|40795.9|40755.9|18
1655304390000|2022-06-15 14:46:30|40806.9|40766.9|40805.9|40765.9|40815|40775|40800|40760|19
1655304400000|2022-06-15 14:46:40|40806.9|40766.9|40800|40760|40806.9|40766.9|40794.1|40754.1|15
1655304410000|2022-06-15 14:46:50|40795.9|40755.9|40796.9|40756.9|40800.9|40760.9|40795|40755|5
1655304420000|2022-06-15 14:47:00|40800.9|40760.9|40795|40755|40800.9|40760.9|40785.9|40745.9|5
1655304430000|2022-06-15 14:47:10|40790.9|40750.9|40780|40740|40795|40755|40775.9|40735.9|2
1655304440000|2022-06-15 14:47:20|40784.1|40744.1|40800.9|40760.9|40800.9|40760.9|40784.1|40744.1|10
1655304450000|2022-06-15 14:47:30|40805|40765|40795|40755|40805|40765|40790.9|40750.9|5
1655304460000|2022-06-15 14:47:40|40790.9|40750.9|40785|40745|40795|40755|40780|40740|3
1655304470000|2022-06-15 14:47:50|40785.9|40745.9|40795.9|40755.9|40800|40760|40785.9|40745.9|2
1655304480000|2022-06-15 14:48:00|40805.9|40765.9|40790.9|40750.9|40806.8|40766.8|40790.9|40750.9|20
1655304490000|2022-06-15 14:48:10|40786.8|40746.8|40785.9|40745.9|40790.9|40750.9|40785.9|40745.9|3
1655304500000|2022-06-15 14:48:20|40781.8|40741.8|40801.8|40761.8|40801.8|40761.8|40781.8|40741.8|11
1655304510000|2022-06-15 14:48:30|40800.9|40760.9|40800.9|40760.9|40800.9|40760.9|40796.8|40756.8|2
1655304520000|2022-06-15 14:48:40|||||||||1
1655304530000|2022-06-15 14:48:50|40786.8|40746.8|40786.8|40746.8|40796.8|40756.8|40781.8|40741.8|11
1655304540000|2022-06-15 14:49:00|40790.9|40750.9|40785.9|40745.9|40796.8|40756.8|40781.8|40741.8|5
1655304550000|2022-06-15 14:49:10|40781.8|40741.8|40777.7|40737.7|40781.8|40741.8|40771.8|40731.8|18
1655304560000|2022-06-15 14:49:20|40781.8|40741.8|40780.9|40740.9|40781.8|40741.8|40775.9|40735.9|5
1655304570000|2022-06-15 14:49:30|40781.8|40741.8|40780.9|40740.9|40786.8|40746.8|40776.8|40736.8|7
1655304580000|2022-06-15 14:49:40|40781.8|40741.8|40780.9|40740.9|40785.9|40745.9|40776.8|40736.8|7
1655304590000|2022-06-15 14:49:50|40786.8|40746.8|40785.9|40745.9|40786.8|40746.8|40781.8|40741.8|1
1655304600000|2022-06-15 14:50:00|40784.1|40744.1|40795.9|40755.9|40800|40760|40775.9|40735.9|8
1655304610000|2022-06-15 14:50:10|40790.9|40750.9|40790.9|40750.9|40790.9|40750.9|40790.9|40750.9|3
1655304620000|2022-06-15 14:50:20|40786.8|40746.8|40795.9|40755.9|40795.9|40755.9|40786.8|40746.8|1
1655304630000|2022-06-15 14:50:30|||||||||3
1655304640000|2022-06-15 14:50:40|40785.9|40745.9|40785|40745|40785.9|40745.9|40775|40735|6
1655304650000|2022-06-15 14:50:50|40780.9|40740.9|40785.9|40745.9|40794.1|40754.1|40776.8|40736.8|2
1655304660000|2022-06-15 14:51:00|40794.1|40754.1|40796.8|40756.8|40805.9|40765.9|40794.1|40754.1|18
1655304670000|2022-06-15 14:51:10|40795.9|40755.9|40791.8|40751.8|40796.8|40756.8|40785.9|40745.9|8
1655304680000|2022-06-15 14:51:20|40787.7|40747.7|40787.7|40747.7|40795.9|40755.9|40786.8|40746.8|15
1655304690000|2022-06-15 14:51:30|40786.8|40746.8|40787.7|40747.7|40787.7|40747.7|40782.7|40742.7|8
1655304710000|2022-06-15 14:51:50|40771.8|40731.8|40777.7|40737.7|40785.9|40745.9|40767.7|40727.7|13
1655304720000|2022-06-15 14:52:00|40786.8|40746.8|40799.5|40759.5|40817.7|40777.7|40786.8|40746.8|15
1655304730000|2022-06-15 14:52:10|40803.6|40763.6|40786.8|40746.8|40812.7|40772.7|40765|40725|37
1655304740000|2022-06-15 14:52:20|40785.9|40745.9|40786.8|40746.8|40786.8|40746.8|40772.7|40732.7|14
1655304750000|2022-06-15 14:52:30|40791.8|40751.8|40772.7|40732.7|40791.8|40751.8|40771.8|40731.8|4
1655304760000|2022-06-15 14:52:40|40771.8|40731.8|40796.8|40756.8|40796.8|40756.8|40767.7|40727.7|5
1655304770000|2022-06-15 14:52:50|40801.8|40761.8|40787.7|40747.7|40801.8|40761.8|40786.8|40746.8|9
1655304780000|2022-06-15 14:53:00|40791.8|40751.8|40812.7|40772.7|40816.8|40776.8|40791.8|40751.8|23
1655304790000|2022-06-15 14:53:10|40816.8|40776.8|40806.8|40766.8|40826.8|40786.8|40806.8|40766.8|8
1655304800000|2022-06-15 14:53:20|40802.7|40762.7|40806.8|40766.8|40806.8|40766.8|40802.7|40762.7|4
1655304810000|2022-06-15 14:53:30|40802.7|40762.7|40780.8|40740.8|40807.7|40767.7|40780.8|40740.8|9
1655304820000|2022-06-15 14:53:40|40776.8|40736.8|40794|40754|40795.8|40755.8|40776.8|40736.8|10
1655304830000|2022-06-15 14:53:50|40769|40729|40784|40744|40784|40744|40769|40729|17
1655304840000|2022-06-15 14:54:00|40783.1|40743.1|40784|40744|40784|40744|40779|40739|6
1655304850000|2022-06-15 14:54:10|40789|40749|40794|40754|40794.9|40754.9|40789|40749|10
1655304860000|2022-06-15 14:54:20|40789|40749|40784.9|40744.9|40789|40749|40784.9|40744.9|2
1655304870000|2022-06-15 14:54:30|40794|40754|40806.7|40766.7|40815.8|40775.8|40794|40754|7
1655304880000|2022-06-15 14:54:40|40805.8|40765.8|40806.7|40766.7|40806.7|40766.7|40801.7|40761.7|2
1655304890000|2022-06-15 14:54:50|40805.8|40765.8|40801.7|40761.7|40806.7|40766.7|40801.7|40761.7|2
1655304900000|2022-06-15 14:55:00|40805.8|40765.8|40806.7|40766.7|40806.7|40766.7|40805.8|40765.8|1
1655304910000|2022-06-15 14:55:10|40807.7|40767.7|40833.6|40793.6|40833.6|40793.6|40807.7|40767.7|8
1655304920000|2022-06-15 14:55:20|40845.8|40805.8|40832.6|40792.6|40847.7|40807.7|40828.6|40788.6|23
1655304930000|2022-06-15 14:55:30|40837.6|40797.6|40837.6|40797.6|40837.6|40797.6|40832.6|40792.6|0
1655304940000|2022-06-15 14:55:40|40827.6|40787.6|40827.6|40787.6|40827.6|40787.6|40818.6|40778.6|13
1655304950000|2022-06-15 14:55:50|40814.9|40774.9|40805.8|40765.8|40814.9|40774.9|40805.8|40765.8|11
1655304960000|2022-06-15 14:56:00|40806.7|40766.7|40827.6|40787.6|40827.6|40787.6|40806.7|40766.7|4
1655304970000|2022-06-15 14:56:10|40831.7|40791.7|40821.7|40781.7|40837.6|40797.6|40821.7|40781.7|11
1655304980000|2022-06-15 14:56:20|40817.6|40777.6|40832.6|40792.6|40832.6|40792.6|40817.6|40777.6|6
1655304990000|2022-06-15 14:56:30|40828.5|40788.5|40827.6|40787.6|40832.6|40792.6|40821.7|40781.7|4
1655305000000|2022-06-15 14:56:40|40822.6|40782.6|40827.6|40787.6|40828.5|40788.5|40822.6|40782.6|7
1655305020000|2022-06-15 14:57:00|40847.6|40807.6|40847.6|40807.6|40847.6|40807.6|40842.6|40802.6|6
1655305030000|2022-06-15 14:57:10|40816.7|40776.7|40824.9|40784.9|40824.9|40784.9|40815.8|40775.8|14
1655305040000|2022-06-15 14:57:20|40829.9|40789.9|40824.9|40784.9|40829.9|40789.9|40824.9|40784.9|4
1655305050000|2022-06-15 14:57:30|40824|40784|40824.9|40784.9|40824.9|40784.9|40824|40784|0
1655305060000|2022-06-15 14:57:40|40824|40784|40804|40764|40824|40784|40804|40764|11
1655305070000|2022-06-15 14:57:50|40799|40759|40781.2|40741.2|40809|40769|40781.2|40741.2|12
1655305080000|2022-06-15 14:58:00|40774.4|40734.4|40769.4|40729.4|40779.4|40739.4|40768.5|40728.5|12
1655305090000|2022-06-15 14:58:10|40778.5|40738.5|40786.2|40746.2|40796.2|40756.2|40778.5|40738.5|6
1655305100000|2022-06-15 14:58:20|40790.3|40750.3|40777.1|40737.1|40791.2|40751.2|40777.1|40737.1|7
1655305110000|2022-06-15 14:58:30|40781.2|40741.2|40777.1|40737.1|40781.2|40741.2|40776.2|40736.2|1
1655305120000|2022-06-15 14:58:40|40776.2|40736.2|40788|40748|40788|40748|40776.2|40736.2|3
1655305130000|2022-06-15 14:58:50|40783.9|40743.9|40777.1|40737.1|40783.9|40743.9|40773|40733|9
1655305140000|2022-06-15 14:59:00|40782.1|40742.1|40788|40748|40788|40748|40782.1|40742.1|3
1655305150000|2022-06-15 14:59:10|40792.1|40752.1|40797.1|40757.1|40797.1|40757.1|40792.1|40752.1|5
1655305160000|2022-06-15 14:59:20|40793|40753|40783|40743|40797.1|40757.1|40783|40743|5
1655305170000|2022-06-15 14:59:30|40782.1|40742.1|40783|40743|40783|40743|40782.1|40742.1|1
1655305180000|2022-06-15 14:59:40|40782.1|40742.1|40767.1|40727.1|40782.1|40742.1|40767.1|40727.1|6
1655305190000|2022-06-15 14:59:50|40772.1|40732.1|40767.1|40727.1|40772.1|40732.1|40767.1|40727.1|2
1655305200000|2022-06-15 15:00:00|40763|40723|40752.1|40712.1|40763|40723|40751.2|40711.2|4
1655305210000|2022-06-15 15:00:10|40756.2|40716.2|40737.1|40697.1|40756.2|40716.2|40737.1|40697.1|3
1655305220000|2022-06-15 15:00:20|40738|40698|40741.2|40701.2|40747.1|40707.1|40737.1|40697.1|8
1655305230000|2022-06-15 15:00:30|40742.1|40702.1|40742.1|40702.1|40742.1|40702.1|40742.1|40702.1|0
1655305240000|2022-06-15 15:00:40|40746.2|40706.2|40752.1|40712.1|40752.1|40712.1|40742.1|40702.1|14
1655305250000|2022-06-15 15:00:50|40751.2|40711.2|40747.1|40707.1|40751.2|40711.2|40747.1|40707.1|6
1655305260000|2022-06-15 15:01:00|40748|40708|40773|40733|40773|40733|40748|40708|7
1655305270000|2022-06-15 15:01:10|40777.1|40737.1|40778|40738|40778|40738|40773.9|40733.9|2
1655305280000|2022-06-15 15:01:20|40773|40733|40773|40733|40773|40733|40773|40733|0
1655305290000|2022-06-15 15:01:30|40768.9|40728.9|40773.9|40733.9|40773.9|40733.9|40768.9|40728.9|2
1655305300000|2022-06-15 15:01:40|40773|40733|40793|40753|40793|40753|40773|40733|9
1655305310000|2022-06-15 15:01:50|40793.9|40753.9|40838|40798|40843|40803|40793.9|40753.9|15
1655305320000|2022-06-15 15:02:00|40833.9|40793.9|40853.9|40813.9|40858.9|40818.9|40833.9|40793.9|5
1655305330000|2022-06-15 15:02:10|40848.9|40808.9|40844.8|40804.8|40858|40818|40832.1|40792.1|29
1655305340000|2022-06-15 15:02:20|40849.8|40809.8|40843.9|40803.9|40859.8|40819.8|40843.9|40803.9|22
1655305350000|2022-06-15 15:02:30|40833.9|40793.9|40833|40793|40833.9|40793.9|40833|40793|4
1655305360000|2022-06-15 15:02:40|40832.1|40792.1|40832.1|40792.1|40832.1|40792.1|40832.1|40792.1|0
1655305370000|2022-06-15 15:02:50|40823.9|40783.9|40833.9|40793.9|40833.9|40793.9|40823.9|40783.9|7
1655305380000|2022-06-15 15:03:00|40834.8|40794.8|40839.8|40799.8|40843.9|40803.9|40834.8|40794.8|11
1655305390000|2022-06-15 15:03:10|40843.9|40803.9|40843.9|40803.9|40843.9|40803.9|40843.9|40803.9|19
1655305400000|2022-06-15 15:03:20|40839.8|40799.8|40844.8|40804.8|40844.8|40804.8|40835.7|40795.7|4
1655305410000|2022-06-15 15:03:30|40845.7|40805.7|40839.8|40799.8|40845.7|40805.7|40839.8|40799.8|8
1655305420000|2022-06-15 15:03:40|40845.7|40805.7|40839.8|40799.8|40849.8|40809.8|40839.8|40799.8|11
1655305430000|2022-06-15 15:03:50|40843.9|40803.9|40843.9|40803.9|40843.9|40803.9|40843.9|40803.9|0
1655305440000|2022-06-15 15:04:00|40844.8|40804.8|40869.8|40829.8|40879.8|40839.8|40844.8|40804.8|9
1655305450000|2022-06-15 15:04:10|40873.9|40833.9|40870.7|40830.7|40874.8|40834.8|40870.7|40830.7|4
1655305460000|2022-06-15 15:04:20|40865.7|40825.7|40845.7|40805.7|40865.7|40825.7|40840.7|40800.7|11
1655305470000|2022-06-15 15:04:30|40830.7|40790.7|40830.7|40790.7|40830.7|40790.7|40830.7|40790.7|14
1655305480000|2022-06-15 15:04:40|40829.8|40789.8|40804.8|40764.8|40829.8|40789.8|40798.9|40758.9|9
1655305490000|2022-06-15 15:04:50|40803.9|40763.9|40802|40762|40812.9|40772.9|40792.9|40752.9|6
1655305500000|2022-06-15 15:05:00|40802.9|40762.9|40812|40772|40812.9|40772.9|40802.9|40762.9|7
1655305510000|2022-06-15 15:05:10|40812.9|40772.9|40812.9|40772.9|40812.9|40772.9|40812|40772|2
1655305520000|2022-06-15 15:05:20|40813.9|40773.9|40812.9|40772.9|40813.9|40773.9|40812.9|40772.9|2
1655305530000|2022-06-15 15:05:30|40812|40772|40812|40772|40812.9|40772.9|40812|40772|2
1655305540000|2022-06-15 15:05:40|40817|40777|40822|40782|40822|40782|40812.9|40772.9|8
1655305550000|2022-06-15 15:05:50|40812.9|40772.9|40812|40772|40812.9|40772.9|40812|40772|1
1655305560000|2022-06-15 15:06:00|40812.9|40772.9|40843.8|40803.8|40843.8|40803.8|40812.9|40772.9|6
1655305570000|2022-06-15 15:06:10|40854.8|40814.8|40850.7|40810.7|40863.8|40823.8|40844.8|40804.8|14
1655305580000|2022-06-15 15:06:20|40849.8|40809.8|40840.7|40800.7|40850.7|40810.7|40840.7|40800.7|6
1655305590000|2022-06-15 15:06:30|||||||||1
1655305600000|2022-06-15 15:06:40|40839.8|40799.8|40834.8|40794.8|40839.8|40799.8|40829.8|40789.8|6
1655305610000|2022-06-15 15:06:50|40834.7|40794.7|40839.7|40799.7|40839.7|40799.7|40834.7|40794.7|7
1655305620000|2022-06-15 15:07:00|40850.7|40810.7|40857.5|40817.5|40857.5|40817.5|40850.7|40810.7|5
1655305630000|2022-06-15 15:07:10|40861.6|40821.6|40857.5|40817.5|40862.5|40822.5|40857.5|40817.5|13
1655305640000|2022-06-15 15:07:20|40851.6|40811.6|40857.5|40817.5|40857.5|40817.5|40851.6|40811.6|10
1655305650000|2022-06-15 15:07:30|40867.5|40827.5|40868.4|40828.4|40882.5|40842.5|40867.5|40827.5|12
1655305660000|2022-06-15 15:07:40|40867.5|40827.5|40861.6|40821.6|40867.5|40827.5|40852.5|40812.5|3
1655305670000|2022-06-15 15:07:50|40867.5|40827.5|40862.5|40822.5|40867.5|40827.5|40857.5|40817.5|2
1655305680000|2022-06-15 15:08:00|40857.5|40817.5|40841.6|40801.6|40861.6|40821.6|40837.5|40797.5|3
1655305690000|2022-06-15 15:08:10|40837.5|40797.5|40852.5|40812.5|40852.5|40812.5|40836.6|40796.6|12
1655305700000|2022-06-15 15:08:20|40858.4|40818.4|40847.5|40807.5|40858.4|40818.4|40847.5|40807.5|5
1655305710000|2022-06-15 15:08:30|40837.5|40797.5|40837.5|40797.5|40837.5|40797.5|40837.5|40797.5|1
1655305720000|2022-06-15 15:08:40|40865.6|40825.6|40865.6|40825.6|40865.6|40825.6|40865.6|40825.6|11
1655305730000|2022-06-15 15:08:50|40861.5|40821.5|40861.5|40821.5|40865.6|40825.6|40861.5|40821.5|1
1655305740000|2022-06-15 15:09:00|40862.5|40822.5|40853.8|40813.8|40872.5|40832.5|40845.6|40805.6|41
1655305750000|2022-06-15 15:09:10|40843.8|40803.8|40807.9|40767.9|40843.8|40803.8|40807.9|40767.9|14
1655305760000|2022-06-15 15:09:20|40812|40772|40807|40767|40812.9|40772.9|40802.9|40762.9|2
1655305770000|2022-06-15 15:09:30|40802.9|40762.9|40797|40757|40802.9|40762.9|40786.1|40746.1|11
1655305780000|2022-06-15 15:09:40|40792.9|40752.9|40792|40752|40792.9|40752.9|40787|40747|2
1655305790000|2022-06-15 15:09:50|40791.1|40751.1|40792|40752|40792|40752|40791.1|40751.1|0
1655305800000|2022-06-15 15:10:00|40787|40747|40801.1|40761.1|40801.1|40761.1|40787|40747|3
1655305810000|2022-06-15 15:10:10|40801|40761|40792|40752|40801|40761|40792|40752|0
1655305820000|2022-06-15 15:10:20|40787|40747|40791|40751|40791|40751|40782|40742|4
1655305830000|2022-06-15 15:10:30|40786|40746|40767.4|40727.4|40797|40757|40767.4|40727.4|11
1655305840000|2022-06-15 15:10:40|40771.5|40731.5|40774.6|40734.6|40776.5|40736.5|40767.4|40727.4|16
1655305850000|2022-06-15 15:10:50|||||||||1
1655305860000|2022-06-15 15:11:00|40779.6|40739.6|40780.6|40740.6|40780.6|40740.6|40775.6|40735.6|2
1655305870000|2022-06-15 15:11:10|40776.5|40736.5|40765.6|40725.6|40776.5|40736.5|40764.6|40724.6|7
1655305880000|2022-06-15 15:11:20|||||||||17
1655305900000|2022-06-15 15:11:40|40765.5|40725.5|40760.5|40720.5|40765.5|40725.5|40760.5|40720.5|2
1655305920000|2022-06-15 15:12:00|40770.5|40730.5|40779.2|40739.2|40798.3|40758.3|40770.5|40730.5|13
1655305930000|2022-06-15 15:12:10|40769.2|40729.2|40768.3|40728.3|40769.2|40729.2|40767.4|40727.4|5
1655305940000|2022-06-15 15:12:20|40763.3|40723.3|40768.3|40728.3|40768.3|40728.3|40763.3|40723.3|1
1655305950000|2022-06-15 15:12:30|40764.6|40724.6|40775.5|40735.5|40779.6|40739.6|40760.5|40720.5|10
1655305960000|2022-06-15 15:12:40|40769.6|40729.6|40764.6|40724.6|40769.6|40729.6|40764.6|40724.6|1
1655305970000|2022-06-15 15:12:50|40765.5|40725.5|40775.5|40735.5|40775.5|40735.5|40760.5|40720.5|55
1655305980000|2022-06-15 15:13:00|40771.4|40731.4|40780.5|40740.5|40780.5|40740.5|40771.4|40731.4|2
1655306000000|2022-06-15 15:13:20|40781.4|40741.4|40798.3|40758.3|40798.3|40758.3|40781.4|40741.4|4
1655306020000|2022-06-15 15:13:40|40788.3|40748.3|40789.2|40749.2|40798.3|40758.3|40788.3|40748.3|5
1655306030000|2022-06-15 15:13:50|40788.3|40748.3|40773.3|40733.3|40788.3|40748.3|40769.2|40729.2|3
1655306040000|2022-06-15 15:14:00|40769.2|40729.2|40763.3|40723.3|40769.2|40729.2|40759.2|40719.2|2
1655306050000|2022-06-15 15:14:10|40769.2|40729.2|40769.2|40729.2|40774.2|40734.2|40768.3|40728.3|2
1655306060000|2022-06-15 15:14:20|40774.2|40734.2|40775.1|40735.1|40775.1|40735.1|40774.2|40734.2|2
1655306070000|2022-06-15 15:14:30|40774.2|40734.2|40770.1|40730.1|40780.1|40740.1|40770.1|40730.1|20
1655306080000|2022-06-15 15:14:40|40769.2|40729.2|40764.2|40724.2|40769.2|40729.2|40764.2|40724.2|5
1655306090000|2022-06-15 15:14:50|40760.1|40720.1|40770.1|40730.1|40770.1|40730.1|40760.1|40720.1|2
1655306100000|2022-06-15 15:15:00|40755.1|40715.1|40755.1|40715.1|40760.1|40720.1|40755.1|40715.1|7
1655306110000|2022-06-15 15:15:10|40750.1|40710.1|40750.1|40710.1|40750.1|40710.1|40750.1|40710.1|0
1655306130000|2022-06-15 15:15:30|40748.2|40708.2|40751|40711|40751|40711|40745.1|40705.1|8
1655306150000|2022-06-15 15:15:50|40746|40706|40751|40711|40751|40711|40746|40706|2
1655306160000|2022-06-15 15:16:00|40741|40701|40741|40701|40741|40701|40740.1|40700.1|3
1655306180000|2022-06-15 15:16:20|40740.1|40700.1|40742.8|40702.8|40742.8|40702.8|40736.9|40696.9|3
1655306190000|2022-06-15 15:16:30|40741.9|40701.9|40743.7|40703.7|40743.7|40703.7|40739.6|40699.6|3
1655306200000|2022-06-15 15:16:40|40749.6|40709.6|40749.6|40709.6|40749.6|40709.6|40749.6|40709.6|9
1655306210000|2022-06-15 15:16:50|40765.5|40725.5|40776.4|40736.4|40776.4|40736.4|40764.6|40724.6|9
1655306220000|2022-06-15 15:17:00|40786.4|40746.4|40797.3|40757.3|40801.4|40761.4|40786.4|40746.4|1
1655306230000|2022-06-15 15:17:10|40801.4|40761.4|40797.3|40757.3|40801.4|40761.4|40797.3|40757.3|0
1655306240000|2022-06-15 15:17:20|40795.5|40755.5|40787.3|40747.3|40796.4|40756.4|40787.3|40747.3|5
1655306250000|2022-06-15 15:17:30|40767.3|40727.3|40748.3|40708.3|40777.3|40737.3|40748.3|40708.3|8
1655306260000|2022-06-15 15:17:40|40752.3|40712.3|40752.3|40712.3|40761.4|40721.4|40752.3|40712.3|1
1655306270000|2022-06-15 15:17:50|40747.3|40707.3|40747.3|40707.3|40752.3|40712.3|40747.3|40707.3|1
1655306280000|2022-06-15 15:18:00|40737.3|40697.3|40715.5|40675.5|40746.4|40706.4|40711.4|40671.4|9
1655306290000|2022-06-15 15:18:10|40716.4|40676.4|40686.4|40646.4|40716.4|40676.4|40686.4|40646.4|10
1655306300000|2022-06-15 15:18:20|40687.3|40647.3|40690.5|40650.5|40691.4|40651.4|40687.3|40647.3|1
1655306310000|2022-06-15 15:18:30|40694.6|40654.6|40701.4|40661.4|40701.4|40661.4|40694.6|40654.6|6
1655306320000|2022-06-15 15:18:40|40697.3|40657.3|40691.4|40651.4|40697.3|40657.3|40687.3|40647.3|0
1655306330000|2022-06-15 15:18:50|40696.4|40656.4|40687.3|40647.3|40696.4|40656.4|40687.3|40647.3|1
1655306340000|2022-06-15 15:19:00|40688.2|40648.2|40687.3|40647.3|40688.2|40648.2|40687.3|40647.3|5
1655306350000|2022-06-15 15:19:10|40684.6|40644.6|40686.4|40646.4|40686.4|40646.4|40663.7|40623.7|30
1655306360000|2022-06-15 15:19:20|40687.3|40647.3|40688.2|40648.2|40696.4|40656.4|40687.3|40647.3|1
1655306370000|2022-06-15 15:19:30|40692.3|40652.3|40692.3|40652.3|40697.3|40657.3|40692.3|40652.3|1
1655306390000|2022-06-15 15:19:50|40696.4|40656.4|40677.3|40637.3|40697.3|40657.3|40676.4|40636.4|5
1655306400000|2022-06-15 15:20:00|40676.4|40636.4|40709.1|40669.1|40709.1|40669.1|40676.4|40636.4|9
1655306410000|2022-06-15 15:20:10|40704.1|40664.1|40709.1|40669.1|40709.1|40669.1|40704.1|40664.1|3
1655306420000|2022-06-15 15:20:20|40700|40660|40699.1|40659.1|40704.1|40664.1|40699.1|40659.1|1
1655306430000|2022-06-15 15:20:30|40704.1|40664.1|40709.1|40669.1|40709.1|40669.1|40704.1|40664.1|2
1655306440000|2022-06-15 15:20:40|40704.1|40664.1|40700|40660|40704.1|40664.1|40699.1|40659.1|0
1655306450000|2022-06-15 15:20:50|40699.1|40659.1|40680|40640|40699.1|40659.1|40674.1|40634.1|2
1655306460000|2022-06-15 15:21:00|40685|40645|40710.9|40670.9|40710.9|40670.9|40685|40645|21
1655306470000|2022-06-15 15:21:10|40720|40680|40730.9|40690.9|40735|40695|40715.9|40675.9|6
1655306480000|2022-06-15 15:21:20|40725.9|40685.9|40725.9|40685.9|40725.9|40685.9|40725.9|40685.9|3
1655306490000|2022-06-15 15:21:30|40720.9|40680.9|40731.8|40691.8|40736.8|40696.8|40720.9|40680.9|8
1655306500000|2022-06-15 15:21:40|40727.8|40687.8|40740.9|40700.9|40740.9|40700.9|40727.8|40687.8|0
1655306510000|2022-06-15 15:21:50|40736.8|40696.8|40731.8|40691.8|40740.9|40700.9|40731.8|40691.8|2
1655306520000|2022-06-15 15:22:00|40735.9|40695.9|40735.9|40695.9|40735.9|40695.9|40730.9|40690.9|4
1655306530000|2022-06-15 15:22:10|40740|40700|40740|40700|40740|40700|40740|40700|1
1655306540000|2022-06-15 15:22:20|40740.9|40700.9|40749.1|40709.1|40749.1|40709.1|40740|40700|3
1655306550000|2022-06-15 15:22:30|40745|40705|40740|40700|40749.1|40709.1|40740|40700|4
1655306560000|2022-06-15 15:22:40|40739.1|40699.1|40739.1|40699.1|40739.1|40699.1|40739.1|40699.1|1
1655306570000|2022-06-15 15:22:50|40734.1|40694.1|40739.1|40699.1|40739.1|40699.1|40734.1|40694.1|4
1655306580000|2022-06-15 15:23:00|40734.1|40694.1|40730|40690|40739.1|40699.1|40730|40690|3
1655306590000|2022-06-15 15:23:10|40734.1|40694.1|40734.1|40694.1|40734.1|40694.1|40733.2|40693.2|0
1655306600000|2022-06-15 15:23:20|40733.2|40693.2|40686.3|40646.3|40733.2|40693.2|40686.3|40646.3|4
1655306610000|2022-06-15 15:23:30|40685.4|40645.4|40694.5|40654.5|40695.4|40655.4|40685.4|40645.4|0
1655306620000|2022-06-15 15:23:40|40695.4|40655.4|40676.3|40636.3|40695.4|40655.4|40676.3|40636.3|4
1655306630000|2022-06-15 15:23:50|40674.5|40634.5|40668.6|40628.6|40676.3|40636.3|40668.6|40628.6|6
1655306640000|2022-06-15 15:24:00|40667.7|40627.7|40655.4|40615.4|40667.7|40627.7|40654.5|40614.5|1
1655306650000|2022-06-15 15:24:10|40654.5|40614.5|40652.7|40612.7|40654.5|40614.5|40648.6|40608.6|3
1655306660000|2022-06-15 15:24:20|40648.6|40608.6|40644.5|40604.5|40649.5|40609.5|40644.5|40604.5|2
1655306670000|2022-06-15 15:24:30|40645.4|40605.4|40657.2|40617.2|40657.2|40617.2|40645.4|40605.4|2
1655306680000|2022-06-15 15:24:40|40661.3|40621.3|40652.2|40612.2|40666.3|40626.3|40652.2|40612.2|3
1655306690000|2022-06-15 15:24:50|40651.3|40611.3|40644.5|40604.5|40651.3|40611.3|40643.6|40603.6|2
1655306700000|2022-06-15 15:25:00|40650.4|40610.4|40672.2|40632.2|40676.3|40636.3|40650.4|40610.4|13
1655306710000|2022-06-15 15:25:10|40667.2|40627.2|40667.2|40627.2|40667.2|40627.2|40667.2|40627.2|1
1655306720000|2022-06-15 15:25:20|40677.2|40637.2|40677.2|40637.2|40677.2|40637.2|40677.2|40637.2|2
1655306730000|2022-06-15 15:25:30|40672.2|40632.2|40672.2|40632.2|40676.3|40636.3|40667.2|40627.2|11
1655306740000|2022-06-15 15:25:40|40671.3|40631.3|40657.2|40617.2|40671.3|40631.3|40657.2|40617.2|3
1655306750000|2022-06-15 15:25:50|40656.3|40616.3|40644|40604|40660|40620|40644|40604|19
1655306760000|2022-06-15 15:26:00|40640|40600|40640|40600|40644|40604|40640|40600|0
1655306770000|2022-06-15 15:26:10|40639|40599|40616.3|40576.3|40639|40599|40612.2|40572.2|9
1655306780000|2022-06-15 15:26:20|40615.4|40575.4|40586.3|40546.3|40615.4|40575.4|40580.4|40540.4|3
1655306790000|2022-06-15 15:26:30|40581.3|40541.3|40592.2|40552.2|40598.1|40558.1|40581.3|40541.3|12
1655306800000|2022-06-15 15:26:40|40596.3|40556.3|40598.1|40558.1|40602.2|40562.2|40587.2|40547.2|6
1655306810000|2022-06-15 15:26:50|40602.2|40562.2|40598.1|40558.1|40602.2|40562.2|40597.2|40557.2|7
1655306820000|2022-06-15 15:27:00|40599|40559|40610.9|40570.9|40615.9|40575.9|40599|40559|17
1655306830000|2022-06-15 15:27:10|40616.8|40576.8|40605.9|40565.9|40632.7|40592.7|40605.9|40565.9|14
1655306840000|2022-06-15 15:27:20|40601.8|40561.8|40599.9|40559.9|40610.9|40570.9|40599.9|40559.9|18
1655306850000|2022-06-15 15:27:30|40604|40564|40609|40569|40609|40569|40599.9|40559.9|3
1655306860000|2022-06-15 15:27:40|40594|40554|40577.2|40537.2|40598.1|40558.1|40572.2|40532.2|7
1655306870000|2022-06-15 15:27:50|40581.3|40541.3|40599|40559|40599|40559|40581.3|40541.3|4
1655306880000|2022-06-15 15:28:00|40594|40554|40589|40549|40598.1|40558.1|40589|40549|4
1655306890000|2022-06-15 15:28:10|40584|40544|40584|40544|40588.1|40548.1|40578.1|40538.1|2
1655306900000|2022-06-15 15:28:20|40588.1|40548.1|40569|40529|40588.1|40548.1|40569|40529|2
1655306910000|2022-06-15 15:28:30|40560.8|40520.8|40569|40529|40569|40529|40559|40519|2
1655306920000|2022-06-15 15:28:40|40579|40539|40584|40544|40584|40544|40579|40539|1
1655306930000|2022-06-15 15:28:50|40579.9|40539.9|40569.9|40529.9|40579.9|40539.9|40564|40524|15
1655306940000|2022-06-15 15:29:00|40579.9|40539.9|40589.9|40549.9|40594|40554|40579.9|40539.9|0
1655306950000|2022-06-15 15:29:10|40589|40549|40579|40539|40593.1|40553.1|40579|40539|9
1655306960000|2022-06-15 15:29:20|40579.9|40539.9|40579.9|40539.9|40589|40549|40579.9|40539.9|0
1655306970000|2022-06-15 15:29:30|40561.3|40521.3|40566.3|40526.3|40580.3|40540.3|40561.3|40521.3|8
1655306980000|2022-06-15 15:29:40|40565.3|40525.3|40565.3|40525.3|40575.3|40535.3|40565.3|40525.3|3
1655306990000|2022-06-15 15:29:50|40570.3|40530.3|40556.3|40516.3|40570.3|40530.3|40556.3|40516.3|4
1655307000000|2022-06-15 15:30:00|40555.3|40515.3|40558.1|40518.1|40558.1|40518.1|40555.3|40515.3|11
1655307010000|2022-06-15 15:30:10|40568.1|40528.1|40564|40524|40568.1|40528.1|40558.1|40518.1|1
1655307020000|2022-06-15 15:30:20|40568.1|40528.1|40568.1|40528.1|40577.2|40537.2|40555.8|40515.8|4
1655307040000|2022-06-15 15:30:40|40594|40554|40584|40544|40594|40554|40579.9|40539.9|4
1655307050000|2022-06-15 15:30:50|40579.9|40539.9|40579|40539|40583.1|40543.1|40578.1|40538.1|11
1655307060000|2022-06-15 15:31:00|40594|40554|40593.1|40553.1|40594|40554|40593.1|40553.1|3
1655307070000|2022-06-15 15:31:10|40597.2|40557.2|40589|40549|40597.2|40557.2|40588.1|40548.1|2
1655307080000|2022-06-15 15:31:20|40593.1|40553.1|40589|40549|40593.1|40553.1|40584|40544|2
1655307090000|2022-06-15 15:31:30|40584.9|40544.9|40579.9|40539.9|40588.1|40548.1|40579.9|40539.9|1
1655307100000|2022-06-15 15:31:40|40579|40539|40584|40544|40584|40544|40579|40539|2
1655307110000|2022-06-15 15:31:50|40593.1|40553.1|40619|40579|40619.9|40579.9|40593.1|40553.1|7
1655307120000|2022-06-15 15:32:00|40619.9|40579.9|40629|40589|40629|40589|40619.9|40579.9|1
1655307130000|2022-06-15 15:32:10|40629.9|40589.9|40629.9|40589.9|40634|40594|40629|40589|3
1655307140000|2022-06-15 15:32:20|40629|40589|40604|40564|40629|40589|40599|40559|9
1655307150000|2022-06-15 15:32:30|40599|40559|40608|40568|40608|40568|40599|40559|0
1655307160000|2022-06-15 15:32:40|40609|40569|40620.8|40580.8|40634|40594|40609|40569|3
1655307170000|2022-06-15 15:32:50|40624.9|40584.9|40608.5|40568.5|40629|40589|40605.8|40565.8|11
1655307190000|2022-06-15 15:33:10|||||||||4
1655307200000|2022-06-15 15:33:20|40603.5|40563.5|40591.7|40551.7|40609.4|40569.4|40591.7|40551.7|5
1655307210000|2022-06-15 15:33:30|40581.7|40541.7|40621.7|40581.7|40621.7|40581.7|40581.7|40541.7|9
1655307220000|2022-06-15 15:33:40|40622.6|40582.6|40631.7|40591.7|40631.7|40591.7|40622.6|40582.6|2
1655307230000|2022-06-15 15:33:50|40632.6|40592.6|40611.7|40571.7|40632.6|40592.6|40611.7|40571.7|0
1655307240000|2022-06-15 15:34:00|40615.8|40575.8|40621.7|40581.7|40621.7|40581.7|40615.8|40575.8|0
1655307250000|2022-06-15 15:34:10|40620.8|40580.8|40601.7|40561.7|40620.8|40580.8|40600.8|40560.8|4
1655307260000|2022-06-15 15:34:20|40610.8|40570.8|40601.7|40561.7|40610.8|40570.8|40600.8|40560.8|6
1655307270000|2022-06-15 15:34:30|40600.8|40560.8|40591.7|40551.7|40600.8|40560.8|40591.7|40551.7|3
1655307280000|2022-06-15 15:34:40|40585.7|40545.7|40581.7|40541.7|40585.7|40545.7|40580.7|40540.7|1
1655307290000|2022-06-15 15:34:50|40601.7|40561.7|40617.6|40577.6|40617.6|40577.6|40601.7|40561.7|2
1655307300000|2022-06-15 15:35:00|40616.7|40576.7|40611.7|40571.7|40616.7|40576.7|40601.7|40561.7|1
1655307310000|2022-06-15 15:35:10|40607.6|40567.6|40603.5|40563.5|40607.6|40567.6|40602.6|40562.6|1
1655307320000|2022-06-15 15:35:20|40607.6|40567.6|40622.6|40582.6|40622.6|40582.6|40607.6|40567.6|3
1655307330000|2022-06-15 15:35:30|40628.5|40588.5|40639.4|40599.4|40642.6|40602.6|40628.5|40588.5|8
1655307340000|2022-06-15 15:35:40|40643.5|40603.5|40633.5|40593.5|40653.5|40613.5|40628.5|40588.5|13
1655307350000|2022-06-15 15:35:50|40642.6|40602.6|40613.5|40573.5|40642.6|40602.6|40613.5|40573.5|10
1655307360000|2022-06-15 15:36:00|40617.6|40577.6|40612.6|40572.6|40617.6|40577.6|40612.6|40572.6|0
1655307370000|2022-06-15 15:36:10|40613.5|40573.5|40622.6|40582.6|40622.6|40582.6|40613.5|40573.5|3
1655307380000|2022-06-15 15:36:20|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|40622.5|40582.5|2
1655307390000|2022-06-15 15:36:30|40612.5|40572.5|40622.5|40582.5|40622.5|40582.5|40612.5|40572.5|10
1655307400000|2022-06-15 15:36:40|40632.5|40592.5|40658.5|40618.5|40663.5|40623.5|40632.5|40592.5|17
1655307410000|2022-06-15 15:36:50|40654.4|40614.4|40653.5|40613.5|40654.4|40614.4|40653.5|40613.5|1
1655307430000|2022-06-15 15:37:10|40653.4|40613.4|40653.4|40613.4|40653.4|40613.4|40653.4|40613.4|0
1655307440000|2022-06-15 15:37:20|40652.5|40612.5|40652.5|40612.5|40652.5|40612.5|40652.5|40612.5|0
1655307450000|2022-06-15 15:37:30|40642.5|40602.5|40653.4|40613.4|40653.4|40613.4|40637.5|40597.5|5
1655307460000|2022-06-15 15:37:40|40657.5|40617.5|40663.4|40623.4|40673.4|40633.4|40657.5|40617.5|8
1655307470000|2022-06-15 15:37:50|40667.5|40627.5|40683.4|40643.4|40693.4|40653.4|40663.4|40623.4|5
1655307480000|2022-06-15 15:38:00|40682.5|40642.5|40691.6|40651.6|40693.4|40653.4|40682.5|40642.5|7
1655307500000|2022-06-15 15:38:20|40690.7|40650.7|40691.6|40651.6|40692.5|40652.5|40686.6|40646.6|8
1655307510000|2022-06-15 15:38:30|40696.6|40656.6|40721.6|40681.6|40721.6|40681.6|40696.6|40656.6|8
1655307520000|2022-06-15 15:38:40|40726.6|40686.6|40725.7|40685.7|40726.6|40686.6|40715.7|40675.7|5
1655307530000|2022-06-15 15:38:50|40721.6|40681.6|40706.6|40666.6|40721.6|40681.6|40706.6|40666.6|2
1655307540000|2022-06-15 15:39:00|40703.4|40663.4|40702.5|40662.5|40703.4|40663.4|40702.5|40662.5|0
1655307550000|2022-06-15 15:39:10|40700.7|40660.7|40700.7|40660.7|40701.6|40661.6|40700.7|40660.7|2
1655307560000|2022-06-15 15:39:20|||||||||1
1655307570000|2022-06-15 15:39:30|40696.6|40656.6|40675.7|40635.7|40700.7|40660.7|40670.7|40630.7|14
1655307580000|2022-06-15 15:39:40|40680.7|40640.7|40680.7|40640.7|40680.7|40640.7|40671.6|40631.6|2
1655307590000|2022-06-15 15:39:50|40676.6|40636.6|40676.6|40636.6|40676.6|40636.6|40676.6|40636.6|0
1655307600000|2022-06-15 15:40:00|40675.7|40635.7|40676.6|40636.6|40676.6|40636.6|40671.6|40631.6|1
1655307610000|2022-06-15 15:40:10|40673.4|40633.4|40673.4|40633.4|40673.4|40633.4|40673.4|40633.4|4
1655307620000|2022-06-15 15:40:20|40683.4|40643.4|40683.4|40643.4|40683.4|40643.4|40683.4|40643.4|1
1655307630000|2022-06-15 15:40:30|40682.5|40642.5|40673.4|40633.4|40682.5|40642.5|40673.4|40633.4|1
1655307640000|2022-06-15 15:40:40|||||||||1
1655307650000|2022-06-15 15:40:50|40672.5|40632.5|40673.4|40633.4|40673.4|40633.4|40672.5|40632.5|0
1655307660000|2022-06-15 15:41:00|40672.5|40632.5|40672.5|40632.5|40672.5|40632.5|40672.5|40632.5|5
1655307670000|2022-06-15 15:41:10|40668.4|40628.4|40663.4|40623.4|40668.4|40628.4|40663.4|40623.4|3
1655307680000|2022-06-15 15:41:20|40678.4|40638.4|40678.4|40638.4|40678.4|40638.4|40678.4|40638.4|1
1655307700000|2022-06-15 15:41:40|40688.4|40648.4|40672.5|40632.5|40688.4|40648.4|40672.5|40632.5|3
1655307710000|2022-06-15 15:41:50|40663.4|40623.4|40672.5|40632.5|40672.5|40632.5|40663.4|40623.4|3
1655307720000|2022-06-15 15:42:00|40678.4|40638.4|40682.5|40642.5|40683.4|40643.4|40678.4|40638.4|5
1655307730000|2022-06-15 15:42:10|40678.4|40638.4|40673.4|40633.4|40683.4|40643.4|40673.4|40633.4|2
1655307740000|2022-06-15 15:42:20|40674.3|40634.3|40683.4|40643.4|40683.4|40643.4|40674.3|40634.3|0
1655307760000|2022-06-15 15:42:40|||||||||1
1655307770000|2022-06-15 15:42:50|40688.4|40648.4|40712.5|40672.5|40713.4|40673.4|40688.4|40648.4|19
1655307780000|2022-06-15 15:43:00|40721.5|40681.5|40723.4|40683.4|40723.4|40683.4|40717.5|40677.5|6
1655307790000|2022-06-15 15:43:10|40727.5|40687.5|40718.4|40678.4|40732.5|40692.5|40714.3|40674.3|59
1655307800000|2022-06-15 15:43:20|40713.4|40673.4|40714.3|40674.3|40714.3|40674.3|40703.4|40663.4|53
1655307810000|2022-06-15 15:43:30|40709.3|40669.3|40719.3|40679.3|40719.3|40679.3|40709.3|40669.3|2
1655307820000|2022-06-15 15:43:40|40724.3|40684.3|40719.3|40679.3|40734.3|40694.3|40715.2|40675.2|2
1655307830000|2022-06-15 15:43:50|40713.4|40673.4|40713.4|40673.4|40713.4|40673.4|40708.4|40668.4|1
1655307840000|2022-06-15 15:44:00|40714.3|40674.3|40713.4|40673.4|40714.3|40674.3|40712.4|40672.4|1
1655307850000|2022-06-15 15:44:10|40713.3|40673.3|40713.3|40673.3|40713.3|40673.3|40713.3|40673.3|0
1655307860000|2022-06-15 15:44:20|40708.3|40668.3|40713.3|40673.3|40713.3|40673.3|40708.3|40668.3|1
1655307870000|2022-06-15 15:44:30|40712.4|40672.4|40703.3|40663.3|40712.4|40672.4|40703.3|40663.3|8
1655307890000|2022-06-15 15:44:50|40708.3|40668.3|40695.2|40655.2|40708.3|40668.3|40695.2|40655.2|2
1655307900000|2022-06-15 15:45:00|40688.3|40648.3|40673.3|40633.3|40688.3|40648.3|40672.4|40632.4|7
1655307910000|2022-06-15 15:45:10|40682.4|40642.4|40683.3|40643.3|40687.4|40647.4|40682.4|40642.4|9
1655307920000|2022-06-15 15:45:20|40677.4|40637.4|40702.4|40662.4|40703.3|40663.3|40677.4|40637.4|22
1655307930000|2022-06-15 15:45:30|40698.3|40658.3|40695.2|40655.2|40698.3|40658.3|40695.2|40655.2|3
1655307940000|2022-06-15 15:45:40|40694.2|40654.2|40693.3|40653.3|40694.2|40654.2|40693.3|40653.3|3
1655307950000|2022-06-15 15:45:50|40692.4|40652.4|40694.2|40654.2|40694.2|40654.2|40692.4|40652.4|2
1655307960000|2022-06-15 15:46:00|||||||||8
1655307970000|2022-06-15 15:46:10|40704.2|40664.2|40693.3|40653.3|40708.3|40668.3|40693.3|40653.3|42
1655307980000|2022-06-15 15:46:20|40692.4|40652.4|40688.3|40648.3|40693.3|40653.3|40688.3|40648.3|3
1655307990000|2022-06-15 15:46:30|40693.3|40653.3|40693.3|40653.3|40693.3|40653.3|40693.3|40653.3|1
1655308000000|2022-06-15 15:46:40|||||||||7
1655308010000|2022-06-15 15:46:50|40698.3|40658.3|40699.2|40659.2|40699.2|40659.2|40698.3|40658.3|5
1655308020000|2022-06-15 15:47:00|40693.3|40653.3|40668.3|40628.3|40693.3|40653.3|40668.3|40628.3|16
1655308030000|2022-06-15 15:47:10|40663.3|40623.3|40668.3|40628.3|40668.3|40628.3|40658.3|40618.3|18
1655308040000|2022-06-15 15:47:20|40667.4|40627.4|40663.3|40623.3|40667.4|40627.4|40663.3|40623.3|0
1655308050000|2022-06-15 15:47:30|40672.4|40632.4|40672.4|40632.4|40672.4|40632.4|40672.4|40632.4|1
1655308060000|2022-06-15 15:47:40|40682.4|40642.4|40682.4|40642.4|40682.4|40642.4|40682.4|40642.4|8
1655308070000|2022-06-15 15:47:50|||||||||1
1655308080000|2022-06-15 15:48:00|40673.3|40633.3|40693.3|40653.3|40693.3|40653.3|40672.4|40632.4|20
1655308090000|2022-06-15 15:48:10|40697.4|40657.4|40697.4|40657.4|40697.4|40657.4|40693.3|40653.3|2
1655308100000|2022-06-15 15:48:20|40693.3|40653.3|40683.3|40643.3|40693.3|40653.3|40683.3|40643.3|3
1655308110000|2022-06-15 15:48:30|40682.4|40642.4|40683.3|40643.3|40683.3|40643.3|40682.4|40642.4|5
1655308120000|2022-06-15 15:48:40|40682.4|40642.4|40682.4|40642.4|40683.3|40643.3|40678.3|40638.3|2
1655308130000|2022-06-15 15:48:50|40686.5|40646.5|40698.3|40658.3|40703.3|40663.3|40686.5|40646.5|38
1655308140000|2022-06-15 15:49:00|40703.3|40663.3|40702.4|40662.4|40707.4|40667.4|40702.4|40662.4|8
1655308150000|2022-06-15 15:49:10|40703.3|40663.3|40693.3|40653.3|40703.3|40663.3|40693.3|40653.3|4
1655308160000|2022-06-15 15:49:20|40692.4|40652.4|40712.4|40672.4|40712.4|40672.4|40692.4|40652.4|3
1655308170000|2022-06-15 15:49:30|||||||||2
1655308180000|2022-06-15 15:49:40|40713.3|40673.3|40713.3|40673.3|40713.3|40673.3|40713.3|40673.3|2
1655308190000|2022-06-15 15:49:50|40708.3|40668.3|40703.3|40663.3|40712.4|40672.4|40703.3|40663.3|3
1655308200000|2022-06-15 15:50:00|40698.3|40658.3|40702.4|40662.4|40708.3|40668.3|40698.3|40658.3|14
1655308210000|2022-06-15 15:50:10|40693.3|40653.3|40702.4|40662.4|40703.3|40663.3|40693.3|40653.3|13
1655308220000|2022-06-15 15:50:20|40704.2|40664.2|40702.3|40662.3|40708.3|40668.3|40702.3|40662.3|23
1655308230000|2022-06-15 15:50:30|40693.3|40653.3|40703.3|40663.3|40703.3|40663.3|40693.3|40653.3|10
1655308240000|2022-06-15 15:50:40|40702.3|40662.3|40703.3|40663.3|40703.3|40663.3|40702.3|40662.3|1
1655308250000|2022-06-15 15:50:50|40702.3|40662.3|40703.3|40663.3|40703.3|40663.3|40702.3|40662.3|4
1655308270000|2022-06-15 15:51:10|40702.3|40662.3|40703.2|40663.2|40712.3|40672.3|40702.3|40662.3|19
1655308280000|2022-06-15 15:51:20|40702.3|40662.3|40702.3|40662.3|40703.2|40663.2|40702.3|40662.3|16
1655308290000|2022-06-15 15:51:30|40703.2|40663.2|40712.3|40672.3|40712.3|40672.3|40703.2|40663.2|7
1655308300000|2022-06-15 15:51:40|40722.3|40682.3|40712.3|40672.3|40722.3|40682.3|40712.3|40672.3|8
1655308310000|2022-06-15 15:51:50|40707.3|40667.3|40703.2|40663.2|40707.3|40667.3|40703.2|40663.2|7
1655308320000|2022-06-15 15:52:00|40702.3|40662.3|40707.3|40667.3|40707.3|40667.3|40702.3|40662.3|7
1655308330000|2022-06-15 15:52:10|40703.2|40663.2|40712.3|40672.3|40716.4|40676.4|40703.2|40663.2|6
1655308340000|2022-06-15 15:52:20|40716.4|40676.4|40717.3|40677.3|40717.3|40677.3|40712.3|40672.3|3
1655308350000|2022-06-15 15:52:30|40713.2|40673.2|40713.2|40673.2|40713.2|40673.2|40713.2|40673.2|0
1655308360000|2022-06-15 15:52:40|40717.3|40677.3|40722.3|40682.3|40722.3|40682.3|40717.3|40677.3|2
1655308370000|2022-06-15 15:52:50|40718.2|40678.2|40680.5|40640.5|40718.2|40678.2|40680.5|40640.5|22
1655308380000|2022-06-15 15:53:00|40665.5|40625.5|40680.5|40640.5|40680.5|40640.5|40661.4|40621.4|1
1655308390000|2022-06-15 15:53:10|40676.4|40636.4|40677.3|40637.3|40681.4|40641.4|40672.3|40632.3|2
1655308400000|2022-06-15 15:53:20|40676.4|40636.4|40661.4|40621.4|40676.4|40636.4|40661.4|40621.4|1
1655308410000|2022-06-15 15:53:30|40656.4|40616.4|40661.4|40621.4|40665.5|40625.5|40656.4|40616.4|10
1655308420000|2022-06-15 15:53:40|40660.5|40620.5|40642.3|40602.3|40660.5|40620.5|40642.3|40602.3|4
1655308430000|2022-06-15 15:53:50|40641.4|40601.4|40619.6|40579.6|40650.5|40610.5|40609.6|40569.6|24
1655308440000|2022-06-15 15:54:00|40618.7|40578.7|40623.7|40583.7|40628.7|40588.7|40618.7|40578.7|15
1655308450000|2022-06-15 15:54:10|40624.6|40584.6|40622.7|40582.7|40629.6|40589.6|40618.7|40578.7|6
1655308460000|2022-06-15 15:54:20|40618.7|40578.7|40617.7|40577.7|40622.7|40582.7|40616.8|40576.8|6
1655308470000|2022-06-15 15:54:30|40613.6|40573.6|40600|40560|40616.8|40576.8|40595.9|40555.9|14
1655308480000|2022-06-15 15:54:40|40605.9|40565.9|40605.9|40565.9|40605.9|40565.9|40595.9|40555.9|7
1655308490000|2022-06-15 15:54:50|40601.8|40561.8|40623.6|40583.6|40623.6|40583.6|40601.8|40561.8|2
1655308500000|2022-06-15 15:55:00|40622.7|40582.7|40611.8|40571.8|40632.7|40592.7|40611.8|40571.8|8
1655308510000|2022-06-15 15:55:10|40606.8|40566.8|40607.7|40567.7|40611.8|40571.8|40606.8|40566.8|2
1655308520000|2022-06-15 15:55:20|40611.8|40571.8|40603.6|40563.6|40611.8|40571.8|40598.6|40558.6|9
1655308530000|2022-06-15 15:55:30|40604.5|40564.5|40609.5|40569.5|40614.5|40574.5|40604.5|40564.5|8
1655308540000|2022-06-15 15:55:40|40605.5|40565.5|40606.4|40566.4|40620.5|40580.5|40601.4|40561.4|33
1655308550000|2022-06-15 15:55:50|40602.3|40562.3|40606.4|40566.4|40606.4|40566.4|40601.4|40561.4|2
1655308560000|2022-06-15 15:56:00|40608.2|40568.2|40620.4|40580.4|40621.4|40581.4|40608.2|40568.2|2
1655308570000|2022-06-15 15:56:10|40621.4|40581.4|40621.4|40581.4|40621.4|40581.4|40621.4|40581.4|3
1655308580000|2022-06-15 15:56:20|40622.3|40582.3|40641.4|40601.4|40641.4|40601.4|40622.3|40582.3|2
1655308590000|2022-06-15 15:56:30|40640.4|40600.4|40650.4|40610.4|40661.4|40621.4|40631.4|40591.4|10
1655308600000|2022-06-15 15:56:40|40647.3|40607.3|40655.4|40615.4|40660.4|40620.4|40647.3|40607.3|3
1655308610000|2022-06-15 15:56:50|40651.3|40611.3|40647.3|40607.3|40651.3|40611.3|40647.3|40607.3|1
1655308620000|2022-06-15 15:57:00|40651.3|40611.3|40652.3|40612.3|40667.3|40627.3|40651.3|40611.3|8
1655308630000|2022-06-15 15:57:10|40642.3|40602.3|40642.3|40602.3|40647.3|40607.3|40642.3|40602.3|5
1655308640000|2022-06-15 15:57:20|40647.3|40607.3|40642.2|40602.2|40652.3|40612.3|40642.2|40602.2|0
1655308650000|2022-06-15 15:57:30|40638.2|40598.2|40637.2|40597.2|40642.2|40602.2|40632.2|40592.2|12
1655308660000|2022-06-15 15:57:40|40633.2|40593.2|40637.2|40597.2|40637.2|40597.2|40632.2|40592.2|2
1655308670000|2022-06-15 15:57:50|40633.2|40593.2|40642.2|40602.2|40642.2|40602.2|40627.2|40587.2|63
1655308680000|2022-06-15 15:58:00|40673.2|40633.2|40667.2|40627.2|40677.2|40637.2|40663.2|40623.2|5
1655308690000|2022-06-15 15:58:10|40662.2|40622.2|40667.2|40627.2|40667.2|40627.2|40662.2|40622.2|1
1655308700000|2022-06-15 15:58:20|40639.5|40599.5|40635.4|40595.4|40639.5|40599.5|40634.5|40594.5|4
1655308710000|2022-06-15 15:58:30|40639.5|40599.5|40649.5|40609.5|40658.6|40618.6|40638.6|40598.6|7
1655308720000|2022-06-15 15:58:40|40658.6|40618.6|40650.4|40610.4|40658.6|40618.6|40650.4|40610.4|3
1655308730000|2022-06-15 15:58:50|40659.5|40619.5|40661.3|40621.3|40668.6|40628.6|40655.4|40615.4|2
1655308740000|2022-06-15 15:59:00|40665.4|40625.4|40672.2|40632.2|40672.2|40632.2|40661.3|40621.3|3
1655308750000|2022-06-15 15:59:10|40671.3|40631.3|40653.1|40613.1|40671.3|40631.3|40652.2|40612.2|11
1655308760000|2022-06-15 15:59:20|40652.2|40612.2|40640.4|40600.4|40663.1|40623.1|40640.4|40600.4|11
1655308770000|2022-06-15 15:59:30|40641.3|40601.3|40632.2|40592.2|40641.3|40601.3|40632.2|40592.2|2
1655308780000|2022-06-15 15:59:40|40637.2|40597.2|40653.1|40613.1|40658.1|40618.1|40637.2|40597.2|6
1655308790000|2022-06-15 15:59:50|40657.2|40617.2|40640.4|40600.4|40657.2|40617.2|40640.4|40600.4|3
1655308800000|2022-06-15 16:00:00|40641.3|40601.3|40610.4|40570.4|40645.4|40605.4|40610.4|40570.4|8
1655308810000|2022-06-15 16:00:10|40615.4|40575.4|40631.3|40591.3|40637.2|40597.2|40610.4|40570.4|22
1655308830000|2022-06-15 16:00:30|40627.2|40587.2|40622.2|40582.2|40627.2|40587.2|40622.2|40582.2|0
1655308840000|2022-06-15 16:00:40|40617.2|40577.2|40612.2|40572.2|40617.2|40577.2|40611.3|40571.3|2
1655308850000|2022-06-15 16:00:50|40611.3|40571.3|40611.3|40571.3|40611.3|40571.3|40611.3|40571.3|1
1655308870000|2022-06-15 16:01:10|40610.4|40570.4|40607.2|40567.2|40611.3|40571.3|40607.2|40567.2|4
1655308880000|2022-06-15 16:01:20|||||||||1
1655308890000|2022-06-15 16:01:30|||||||||1
1655308900000|2022-06-15 16:01:40|40606.3|40566.3|40614.5|40574.5|40614.5|40574.5|40606.3|40566.3|2
1655308910000|2022-06-15 16:01:50|40619.5|40579.5|40623.1|40583.1|40627.2|40587.2|40616.3|40576.3|10
1655308920000|2022-06-15 16:02:00|40622.2|40582.2|40617.2|40577.2|40622.2|40582.2|40617.2|40577.2|6
1655308930000|2022-06-15 16:02:10|40612.2|40572.2|40613.1|40573.1|40613.1|40573.1|40608.1|40568.1|5
1655308940000|2022-06-15 16:02:20|40623.1|40583.1|40613.1|40573.1|40628.1|40588.1|40613.1|40573.1|7
1655308950000|2022-06-15 16:02:30|40609|40569|40607.2|40567.2|40617.2|40577.2|40607.2|40567.2|5
1655308960000|2022-06-15 16:02:40|40606.3|40566.3|40607.2|40567.2|40611.3|40571.3|40606.3|40566.3|6
1655308970000|2022-06-15 16:02:50|40606.3|40566.3|40606.3|40566.3|40606.3|40566.3|40606.3|40566.3|0
1655308980000|2022-06-15 16:03:00|40581.3|40541.3|40581.3|40541.3|40581.3|40541.3|40570.3|40530.3|8
1655308990000|2022-06-15 16:03:10|40577.2|40537.2|40572.2|40532.2|40577.2|40537.2|40572.2|40532.2|0
1655309000000|2022-06-15 16:03:20|40577.2|40537.2|40586.3|40546.3|40586.3|40546.3|40577.2|40537.2|1
1655309010000|2022-06-15 16:03:30|40590.3|40550.3|40585.3|40545.3|40600.3|40560.3|40585.3|40545.3|6
1655309020000|2022-06-15 16:03:40|40581.2|40541.2|40581.2|40541.2|40581.2|40541.2|40581.2|40541.2|0
1655309030000|2022-06-15 16:03:50|40580.3|40540.3|40571.2|40531.2|40580.3|40540.3|40571.2|40531.2|3
1655309040000|2022-06-15 16:04:00|40570.3|40530.3|40581.2|40541.2|40581.2|40541.2|40570.3|40530.3|2
1655309050000|2022-06-15 16:04:10|40577.2|40537.2|40572.2|40532.2|40577.2|40537.2|40572.2|40532.2|1
1655309060000|2022-06-15 16:04:20|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|40572.1|40532.1|0
1655309070000|2022-06-15 16:04:30|40570.3|40530.3|40561.2|40521.2|40570.3|40530.3|40558.1|40518.1|5
1655309080000|2022-06-15 16:04:40|40560.3|40520.3|40551.2|40511.2|40561.2|40521.2|40551.2|40511.2|2
1655309090000|2022-06-15 16:04:50|40555.3|40515.3|40555.3|40515.3|40555.3|40515.3|40551.2|40511.2|1
1655309100000|2022-06-15 16:05:00|40561.2|40521.2|40556.2|40516.2|40561.2|40521.2|40551.2|40511.2|5
1655309110000|2022-06-15 16:05:10|40560.3|40520.3|40560.3|40520.3|40560.3|40520.3|40556.2|40516.2|0
1655309120000|2022-06-15 16:05:20|||||||||19
1655309130000|2022-06-15 16:05:30|40581.2|40541.2|40586.2|40546.2|40586.2|40546.2|40581.2|40541.2|1
1655309140000|2022-06-15 16:05:40|40592.1|40552.1|40596.2|40556.2|40601.2|40561.2|40583|40543|7
1655309150000|2022-06-15 16:05:50|40594.4|40554.4|40594.4|40554.4|40598.5|40558.5|40594.4|40554.4|3
1655309160000|2022-06-15 16:06:00|40591.2|40551.2|40595.3|40555.3|40596.2|40556.2|40591.2|40551.2|3
1655309170000|2022-06-15 16:06:10|40594.4|40554.4|40579.4|40539.4|40594.4|40554.4|40574.4|40534.4|6
1655309180000|2022-06-15 16:06:20|40584.4|40544.4|40579.4|40539.4|40584.4|40544.4|40579.4|40539.4|3
1655309190000|2022-06-15 16:06:30|40584.4|40544.4|40584.4|40544.4|40584.4|40544.4|40584.4|40544.4|0
1655309200000|2022-06-15 16:06:40|40580.3|40540.3|40589.4|40549.4|40589.4|40549.4|40580.3|40540.3|2
1655309210000|2022-06-15 16:06:50|40598.5|40558.5|40599.4|40559.4|40604.4|40564.4|40598.5|40558.5|1
1655309220000|2022-06-15 16:07:00|40589.4|40549.4|40589.4|40549.4|40589.4|40549.4|40589.4|40549.4|2
1655309230000|2022-06-15 16:07:10|40579.4|40539.4|40595.3|40555.3|40595.3|40555.3|40579.4|40539.4|7
1655309240000|2022-06-15 16:07:20|40599.4|40559.4|40599.4|40559.4|40599.4|40559.4|40599.4|40559.4|0
1655309250000|2022-06-15 16:07:30|40598.5|40558.5|40589.4|40549.4|40598.5|40558.5|40584.4|40544.4|3
1655309260000|2022-06-15 16:07:40|40594.4|40554.4|40594.4|40554.4|40594.4|40554.4|40594.4|40554.4|0
1655309270000|2022-06-15 16:07:50|40589.4|40549.4|40603.5|40563.5|40604.4|40564.4|40589.4|40549.4|12
1655309280000|2022-06-15 16:08:00|40599.4|40559.4|40598.5|40558.5|40599.4|40559.4|40598.5|40558.5|0
1655309290000|2022-06-15 16:08:10|40588.5|40548.5|40579.4|40539.4|40588.5|40548.5|40579.4|40539.4|2
1655309300000|2022-06-15 16:08:20|40578.5|40538.5|40579.4|40539.4|40579.4|40539.4|40578.5|40538.5|1
1655309310000|2022-06-15 16:08:30|40578.5|40538.5|40567.5|40527.5|40578.5|40538.5|40567.5|40527.5|5
1655309320000|2022-06-15 16:08:40|40568.4|40528.4|40573.4|40533.4|40577.5|40537.5|40567.5|40527.5|9
1655309330000|2022-06-15 16:08:50|40572.5|40532.5|40589.4|40549.4|40589.4|40549.4|40572.5|40532.5|4
1655309340000|2022-06-15 16:09:00|40593.4|40553.4|40593.4|40553.4|40593.4|40553.4|40588.4|40548.4|1
1655309350000|2022-06-15 16:09:10|40592.5|40552.5|40593.4|40553.4|40593.4|40553.4|40592.5|40552.5|10
1655309370000|2022-06-15 16:09:30|40592.5|40552.5|40593.4|40553.4|40593.4|40553.4|40592.5|40552.5|1
1655309380000|2022-06-15 16:09:40|40592.5|40552.5|40592.5|40552.5|40592.5|40552.5|40592.5|40552.5|1
1655309390000|2022-06-15 16:09:50|40583.4|40543.4|40577.5|40537.5|40583.4|40543.4|40577.5|40537.5|8
1655309400000|2022-06-15 16:10:00|40573.4|40533.4|40577.5|40537.5|40577.5|40537.5|40569.3|40529.3|0
1655309410000|2022-06-15 16:10:10|40573.4|40533.4|40569.3|40529.3|40573.4|40533.4|40568.4|40528.4|1
1655309420000|2022-06-15 16:10:20|40577.5|40537.5|40593.4|40553.4|40598.4|40558.4|40577.5|40537.5|3
1655309450000|2022-06-15 16:10:50|||||||||9
1655309460000|2022-06-15 16:11:00|40588.4|40548.4|40583.4|40543.4|40598.4|40558.4|40583.4|40543.4|56
1655309470000|2022-06-15 16:11:10|40587.5|40547.5|40583.4|40543.4|40587.5|40547.5|40583.4|40543.4|0
1655309490000|2022-06-15 16:11:30|40573.4|40533.4|40577.5|40537.5|40582.5|40542.5|40573.4|40533.4|4
1655309500000|2022-06-15 16:11:40|40573.4|40533.4|40556.6|40516.6|40573.4|40533.4|40556.6|40516.6|8
1655309510000|2022-06-15 16:11:50|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|40547.5|40507.5|46
1655309520000|2022-06-15 16:12:00|40551.6|40511.6|40547.5|40507.5|40551.6|40511.6|40547.5|40507.5|1
1655309530000|2022-06-15 16:12:10|40552.5|40512.5|40557.5|40517.5|40557.5|40517.5|40552.5|40512.5|2
1655309540000|2022-06-15 16:12:20|40553.4|40513.4|40547.5|40507.5|40553.4|40513.4|40546.6|40506.6|27
1655309550000|2022-06-15 16:12:30|40557.5|40517.5|40557.5|40517.5|40558.4|40518.4|40556.6|40516.6|12
1655309560000|2022-06-15 16:12:40|40558.4|40518.4|40557.5|40517.5|40567.5|40527.5|40557.5|40517.5|0
1655309570000|2022-06-15 16:12:50|40558.4|40518.4|40557.5|40517.5|40562.5|40522.5|40557.5|40517.5|12
1655309580000|2022-06-15 16:13:00|40553.4|40513.4|40557.5|40517.5|40557.5|40517.5|40553.4|40513.4|0
1655309590000|2022-06-15 16:13:10|40553.4|40513.4|40553.4|40513.4|40553.4|40513.4|40553.4|40513.4|0
1655309600000|2022-06-15 16:13:20|40557.5|40517.5|40553.4|40513.4|40557.5|40517.5|40553.4|40513.4|0
1655309610000|2022-06-15 16:13:30|40557.5|40517.5|40567.5|40527.5|40567.5|40527.5|40557.5|40517.5|6
1655309620000|2022-06-15 16:13:40|40563.4|40523.4|40568.4|40528.4|40568.4|40528.4|40563.4|40523.4|14
1655309630000|2022-06-15 16:13:50|40572.5|40532.5|40568.4|40528.4|40577.5|40537.5|40568.4|40528.4|1
1655309640000|2022-06-15 16:14:00|40569.3|40529.3|40568.4|40528.4|40573.4|40533.4|40568.4|40528.4|0
1655309650000|2022-06-15 16:14:10|40573.4|40533.4|40573.4|40533.4|40573.4|40533.4|40569.3|40529.3|5
1655309660000|2022-06-15 16:14:20|40569.3|40529.3|40568.4|40528.4|40573.4|40533.4|40568.4|40528.4|1
1655309670000|2022-06-15 16:14:30|40557.5|40517.5|40569.3|40529.3|40569.3|40529.3|40549.3|40509.3|7
1655309680000|2022-06-15 16:14:40|40568.4|40528.4|40568.4|40528.4|40568.4|40528.4|40564.3|40524.3|0
1655309690000|2022-06-15 16:14:50|40564.3|40524.3|40564.3|40524.3|40564.3|40524.3|40564.3|40524.3|0
1655309700000|2022-06-15 16:15:00|40568.4|40528.4|40564.3|40524.3|40568.4|40528.4|40559.3|40519.3|2
1655309710000|2022-06-15 16:15:10|40568.4|40528.4|40584.3|40544.3|40584.3|40544.3|40568.4|40528.4|2
1655309720000|2022-06-15 16:15:20|40589.3|40549.3|40589.3|40549.3|40589.3|40549.3|40589.3|40549.3|1
1655309730000|2022-06-15 16:15:30|40594.3|40554.3|40599.3|40559.3|40599.3|40559.3|40594.3|40554.3|1
1655309740000|2022-06-15 16:15:40|40600.2|40560.2|40609.3|40569.3|40618.3|40578.3|40600.2|40560.2|6
1655309760000|2022-06-15 16:16:00|40604.3|40564.3|40604.3|40564.3|40604.3|40564.3|40604.3|40564.3|3
1655309770000|2022-06-15 16:16:10|40609.3|40569.3|40605.2|40565.2|40609.3|40569.3|40600.2|40560.2|0
1655309780000|2022-06-15 16:16:20|40609.3|40569.3|40609.2|40569.2|40609.3|40569.3|40600.2|40560.2|1
1655309790000|2022-06-15 16:16:30|40608.3|40568.3|40621.1|40581.1|40631.1|40591.1|40608.3|40568.3|19
1655309800000|2022-06-15 16:16:40|40625.2|40585.2|40621.1|40581.1|40630.2|40590.2|40621.1|40581.1|1
1655309810000|2022-06-15 16:16:50|40625.2|40585.2|40614.2|40574.2|40625.2|40585.2|40605.2|40565.2|22
1655309820000|2022-06-15 16:17:00|40610.2|40570.2|40615.1|40575.1|40615.2|40575.2|40610.2|40570.2|0
1655309830000|2022-06-15 16:17:10|40614.2|40574.2|40611.1|40571.1|40614.2|40574.2|40605.1|40565.1|6
1655309850000|2022-06-15 16:17:30|40610.1|40570.1|40611.1|40571.1|40611.1|40571.1|40610.1|40570.1|1
1655309860000|2022-06-15 16:17:40|40619.2|40579.2|40621|40581|40621|40581|40619.2|40579.2|1
1655309870000|2022-06-15 16:17:50|40620.1|40580.1|40615.1|40575.1|40621|40581|40615.1|40575.1|2
1655309880000|2022-06-15 16:18:00|40611|40571|40579.2|40539.2|40611|40571|40579.2|40539.2|27
1655309890000|2022-06-15 16:18:10|40583.3|40543.3|40593.3|40553.3|40593.3|40553.3|40583.3|40543.3|10
1655309900000|2022-06-15 16:18:20|40589.2|40549.2|40593.3|40553.3|40598.3|40558.3|40589.2|40549.2|2
1655309910000|2022-06-15 16:18:30|40598.3|40558.3|40598.3|40558.3|40598.3|40558.3|40598.3|40558.3|2
1655309920000|2022-06-15 16:18:40|40608.3|40568.3|40608.3|40568.3|40608.3|40568.3|40608.3|40568.3|3
1655309930000|2022-06-15 16:18:50|||||||||1
1655309940000|2022-06-15 16:19:00|40609.2|40569.2|40608.3|40568.3|40609.2|40569.2|40608.3|40568.3|0
1655309950000|2022-06-15 16:19:10|40609.2|40569.2|40628.3|40588.3|40628.3|40588.3|40609.2|40569.2|14
1655309960000|2022-06-15 16:19:20|40624.2|40584.2|40619.2|40579.2|40624.2|40584.2|40614.2|40574.2|2
1655309970000|2022-06-15 16:19:30|40614.2|40574.2|40614.2|40574.2|40615.1|40575.1|40614.2|40574.2|1
1655309980000|2022-06-15 16:19:40|40619.2|40579.2|40619.2|40579.2|40619.2|40579.2|40619.2|40579.2|0
1655309990000|2022-06-15 16:19:50|||||||||2
1655310000000|2022-06-15 16:20:00|40614.2|40574.2|40614.2|40574.2|40614.2|40574.2|40614.2|40574.2|5
1655310010000|2022-06-15 16:20:10|40609.2|40569.2|40624.2|40584.2|40624.2|40584.2|40609.2|40569.2|4
1655310020000|2022-06-15 16:20:20|40623.3|40583.3|40624.2|40584.2|40624.2|40584.2|40614.2|40574.2|2
1655310030000|2022-06-15 16:20:30|||||||||1
1655310040000|2022-06-15 16:20:40|40619.2|40579.2|40608.3|40568.3|40619.2|40579.2|40604.2|40564.2|10
1655310050000|2022-06-15 16:20:50|40594.2|40554.2|40594.2|40554.2|40594.2|40554.2|40594.2|40554.2|9
1655310060000|2022-06-15 16:21:00|||||||||3
1655310070000|2022-06-15 16:21:10|40590.1|40550.1|40590.1|40550.1|40591|40551|40590.1|40550.1|2
1655310080000|2022-06-15 16:21:20|40591|40551|40591|40551|40600.1|40560.1|40591|40551|15
1655310090000|2022-06-15 16:21:30|40595.1|40555.1|40636.9|40596.9|40646.9|40606.9|40595.1|40555.1|10
1655310100000|2022-06-15 16:21:40|40641|40601|40625.1|40585.1|40641|40601|40625.1|40585.1|9
1655310110000|2022-06-15 16:21:50|40629.2|40589.2|40644.2|40604.2|40644.2|40604.2|40629.2|40589.2|6
1655310120000|2022-06-15 16:22:00|40641|40601|40630.1|40590.1|40641|40601|40630.1|40590.1|9
1655310130000|2022-06-15 16:22:10|40646|40606|40651|40611|40661|40621|40646|40606|19
1655310140000|2022-06-15 16:22:20|40656|40616|40670.1|40630.1|40671.9|40631.9|40656|40616|6
1655310150000|2022-06-15 16:22:30|40666|40626|40671|40631|40691|40651|40666|40626|11
1655310160000|2022-06-15 16:22:40|40676|40636|40671|40631|40681|40641|40670.1|40630.1|10
1655310170000|2022-06-15 16:22:50|40675.1|40635.1|40674.2|40634.2|40685.1|40645.1|40674.2|40634.2|4
1655310180000|2022-06-15 16:23:00|40678.2|40638.2|40668.2|40628.2|40678.2|40638.2|40658.2|40618.2|4
1655310190000|2022-06-15 16:23:10|40664.2|40624.2|40658.2|40618.2|40664.2|40624.2|40658.2|40618.2|2
1655310200000|2022-06-15 16:23:20|40663.2|40623.2|40669.1|40629.1|40669.1|40629.1|40659.1|40619.1|8
1655310210000|2022-06-15 16:23:30|40679.1|40639.1|40689.1|40649.1|40689.1|40649.1|40679.1|40639.1|4
1655310220000|2022-06-15 16:23:40|40688.2|40648.2|40679.1|40639.1|40688.2|40648.2|40678.2|40638.2|3
1655310230000|2022-06-15 16:23:50|40684.1|40644.1|40679.1|40639.1|40689.1|40649.1|40679.1|40639.1|0
1655310250000|2022-06-15 16:24:10|40688.2|40648.2|40688.2|40648.2|40688.2|40648.2|40683.2|40643.2|0
1655310260000|2022-06-15 16:24:20|40683.2|40643.2|40679.1|40639.1|40683.2|40643.2|40679.1|40639.1|0
1655310270000|2022-06-15 16:24:30|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|2
1655310280000|2022-06-15 16:24:40|40667.3|40627.3|40668.2|40628.2|40668.2|40628.2|40663.2|40623.2|9
1655310290000|2022-06-15 16:24:50|||||||||1
1655310300000|2022-06-15 16:25:00|40669.1|40629.1|40669.1|40629.1|40669.1|40629.1|40664.1|40624.1|1
1655310310000|2022-06-15 16:25:10|40668.2|40628.2|40668.2|40628.2|40668.2|40628.2|40668.2|40628.2|1
1655310320000|2022-06-15 16:25:20|40669.1|40629.1|40669.1|40629.1|40669.1|40629.1|40669.1|40629.1|7
1655310330000|2022-06-15 16:25:30|||||||||1
1655310340000|2022-06-15 16:25:40|40678.2|40638.2|40674.1|40634.1|40678.2|40638.2|40669.1|40629.1|3
1655310350000|2022-06-15 16:25:50|40669.1|40629.1|40678.2|40638.2|40678.2|40638.2|40664.1|40624.1|6
1655310360000|2022-06-15 16:26:00|40669.1|40629.1|40669.1|40629.1|40669.1|40629.1|40669.1|40629.1|0
1655310370000|2022-06-15 16:26:10|40674.1|40634.1|40674.1|40634.1|40674.1|40634.1|40674.1|40634.1|0
1655310380000|2022-06-15 16:26:20|40682.3|40642.3|40689.1|40649.1|40689.1|40649.1|40682.3|40642.3|3
1655310390000|2022-06-15 16:26:30|40685|40645|40680|40640|40689.1|40649.1|40680|40640|0
1655310400000|2022-06-15 16:26:40|40665|40625|40670.9|40630.9|40674.1|40634.1|40665|40625|5
1655310410000|2022-06-15 16:26:50|||||||||3
1655310420000|2022-06-15 16:27:00|40670|40630|40669.1|40629.1|40670.9|40630.9|40669.1|40629.1|1
1655310430000|2022-06-15 16:27:10|40668.2|40628.2|40659.1|40619.1|40668.2|40628.2|40658.2|40618.2|5
1655310440000|2022-06-15 16:27:20|40658.2|40618.2|40648.2|40608.2|40659.1|40619.1|40648.2|40608.2|13
1655310470000|2022-06-15 16:27:50|40649.1|40609.1|40649.1|40609.1|40653.2|40613.2|40644.1|40604.1|6
1655310480000|2022-06-15 16:28:00|40648.2|40608.2|40643.2|40603.2|40649.1|40609.1|40639.1|40599.1|10
1655310490000|2022-06-15 16:28:10|40647.3|40607.3|40643.2|40603.2|40647.3|40607.3|40638.2|40598.2|0
1655310500000|2022-06-15 16:28:20|40638.2|40598.2|40628.2|40588.2|40638.2|40598.2|40628.2|40588.2|3
1655310510000|2022-06-15 16:28:30|40624.1|40584.1|40618.2|40578.2|40624.1|40584.1|40618.2|40578.2|5
1655310520000|2022-06-15 16:28:40|40622.3|40582.3|40619.1|40579.1|40623.2|40583.2|40618.2|40578.2|1
1655310530000|2022-06-15 16:28:50|40618.2|40578.2|40618.2|40578.2|40618.2|40578.2|40618.2|40578.2|0
1655310540000|2022-06-15 16:29:00|40623.2|40583.2|40619.1|40579.1|40624.1|40584.1|40614.1|40574.1|6
1655310550000|2022-06-15 16:29:10|40624.1|40584.1|40628.2|40588.2|40628.2|40588.2|40624.1|40584.1|2
1655310560000|2022-06-15 16:29:20|40623.2|40583.2|40627.2|40587.2|40627.2|40587.2|40623.2|40583.2|2
1655310570000|2022-06-15 16:29:30|40623.2|40583.2|40623.2|40583.2|40623.2|40583.2|40619.1|40579.1|7
1655310580000|2022-06-15 16:29:40|40619.1|40579.1|40619.1|40579.1|40628.2|40588.2|40619.1|40579.1|3
1655310590000|2022-06-15 16:29:50|40623.2|40583.2|40618.1|40578.1|40628.2|40588.2|40618.1|40578.1|6
1655310600000|2022-06-15 16:30:00|40623.1|40583.1|40623.1|40583.1|40627.2|40587.2|40619.1|40579.1|6
1655310610000|2022-06-15 16:30:10|40628.1|40588.1|40645.4|40605.4|40645.4|40605.4|40628.1|40588.1|46
1655310620000|2022-06-15 16:30:20|40641.3|40601.3|40640.4|40600.4|40641.3|40601.3|40640.4|40600.4|2
1655310630000|2022-06-15 16:30:30|40636.3|40596.3|40626.3|40586.3|40641.3|40601.3|40626.3|40586.3|3
1655310640000|2022-06-15 16:30:40|40627.2|40587.2|40626.3|40586.3|40627.2|40587.2|40626.3|40586.3|1
1655310660000|2022-06-15 16:31:00|40627.2|40587.2|40617.2|40577.2|40627.2|40587.2|40617.2|40577.2|7
1655310670000|2022-06-15 16:31:10|40621.3|40581.3|40621.3|40581.3|40621.3|40581.3|40617.2|40577.2|0
1655310680000|2022-06-15 16:31:20|40617.2|40577.2|40621.3|40581.3|40621.3|40581.3|40617.2|40577.2|6
1655310690000|2022-06-15 16:31:30|40617.2|40577.2|40646.3|40606.3|40646.3|40606.3|40617.2|40577.2|4
1655310700000|2022-06-15 16:31:40|40637.2|40597.2|40641.3|40601.3|40641.3|40601.3|40637.2|40597.2|1
1655310710000|2022-06-15 16:31:50|40637.2|40597.2|40637.2|40597.2|40637.2|40597.2|40637.2|40597.2|0
1655310720000|2022-06-15 16:32:00|40641.3|40601.3|40637.2|40597.2|40641.3|40601.3|40637.2|40597.2|1
1655310730000|2022-06-15 16:32:10|40641.3|40601.3|40657.2|40617.2|40657.2|40617.2|40641.3|40601.3|3
1655310740000|2022-06-15 16:32:20|40656.3|40616.3|40659|40619|40659.9|40619.9|40654|40614|17
1655310750000|2022-06-15 16:32:30|||||||||1
1655310760000|2022-06-15 16:32:40|40659.9|40619.9|40669|40629|40674|40634|40659|40619|9
1655310770000|2022-06-15 16:32:50|40673.1|40633.1|40674|40634|40674|40634|40663.1|40623.1|5
1655310780000|2022-06-15 16:33:00|40682.2|40642.2|40679|40639|40688.1|40648.1|40679|40639|1
1655310790000|2022-06-15 16:33:10|40678.1|40638.1|40683.1|40643.1|40683.1|40643.1|40674.9|40634.9|4
1655310800000|2022-06-15 16:33:20|40684|40644|40699|40659|40709|40669|40684|40644|13
1655310810000|2022-06-15 16:33:30|40719|40679|40719|40679|40723.1|40683.1|40708.1|40668.1|49
1655310820000|2022-06-15 16:33:40|40709.9|40669.9|40679|40639|40710.8|40670.8|40679|40639|63
1655310830000|2022-06-15 16:33:50|40683.1|40643.1|40679|40639|40683.1|40643.1|40679|40639|3
1655310840000|2022-06-15 16:34:00|40679.9|40639.9|40690.8|40650.8|40703.1|40663.1|40679.9|40639.9|17
1655310850000|2022-06-15 16:34:10|40689.9|40649.9|40690.8|40650.8|40694.9|40654.9|40685.8|40645.8|9
1655310860000|2022-06-15 16:34:20|40694.9|40654.9|40689.9|40649.9|40694.9|40654.9|40689.9|40649.9|4
1655310870000|2022-06-15 16:34:30|40690.8|40650.8|40689|40649|40694.9|40654.9|40684.9|40644.9|5
1655310890000|2022-06-15 16:34:50|40694.9|40654.9|40684.9|40644.9|40694.9|40654.9|40684.9|40644.9|2
1655310900000|2022-06-15 16:35:00|40689|40649|40680.8|40640.8|40689|40649|40679.9|40639.9|1
1655310910000|2022-06-15 16:35:10|40679.9|40639.9|40674.9|40634.9|40679.9|40639.9|40670.8|40630.8|6
1655310920000|2022-06-15 16:35:20|40670.8|40630.8|40679.9|40639.9|40679.9|40639.9|40670.8|40630.8|0
1655310930000|2022-06-15 16:35:30|40680.8|40640.8|40679|40639|40680.8|40640.8|40679|40639|2
1655310940000|2022-06-15 16:35:40|40674.9|40634.9|40674.9|40634.9|40679|40639|40674.9|40634.9|1
1655310950000|2022-06-15 16:35:50|40679.9|40639.9|40679.9|40639.9|40679.9|40639.9|40679.9|40639.9|0
1655310960000|2022-06-15 16:36:00|40680.8|40640.8|40720.8|40680.8|40720.8|40680.8|40680.8|40640.8|8
1655310970000|2022-06-15 16:36:10|40715.8|40675.8|40719.9|40679.9|40720.8|40680.8|40715.8|40675.8|1
1655310980000|2022-06-15 16:36:20|40715.8|40675.8|40719.9|40679.9|40719.9|40679.9|40709.9|40669.9|13
1655310990000|2022-06-15 16:36:30|40714.9|40674.9|40710.8|40670.8|40724.9|40684.9|40709|40669|8
1655311000000|2022-06-15 16:36:40|40724.9|40684.9|40719.9|40679.9|40724.9|40684.9|40719.9|40679.9|0
1655311010000|2022-06-15 16:36:50|40724.9|40684.9|40724.9|40684.9|40724.9|40684.9|40724.9|40684.9|1
1655311030000|2022-06-15 16:37:10|40729|40689|40749.9|40709.9|40749.9|40709.9|40729|40689|9
1655311040000|2022-06-15 16:37:20|40764.9|40724.9|40764|40724|40779.9|40739.9|40758|40718|36
1655311050000|2022-06-15 16:37:30|40759.9|40719.9|40768.9|40728.9|40768.9|40728.9|40754.9|40714.9|106
1655311060000|2022-06-15 16:37:40|40769.9|40729.9|40766.2|40726.2|40773|40733|40762.1|40722.1|6
1655311070000|2022-06-15 16:37:50|40762.1|40722.1|40749.4|40709.4|40766.2|40726.2|40745.3|40705.3|20
1655311080000|2022-06-15 16:38:00|40750.3|40710.3|40749.4|40709.4|40755.3|40715.3|40745.3|40705.3|3
1655311090000|2022-06-15 16:38:10|40745.3|40705.3|40755.3|40715.3|40755.3|40715.3|40745.3|40705.3|4
1655311100000|2022-06-15 16:38:20|40759.4|40719.4|40759.4|40719.4|40759.4|40719.4|40755.3|40715.3|3
1655311110000|2022-06-15 16:38:30|40755.3|40715.3|40760.3|40720.3|40760.3|40720.3|40755.3|40715.3|0
1655311120000|2022-06-15 16:38:40|40756.2|40716.2|40765.3|40725.3|40765.3|40725.3|40756.2|40716.2|1
1655311130000|2022-06-15 16:38:50|40764.4|40724.4|40777.1|40737.1|40777.1|40737.1|40760.3|40720.3|19
1655311140000|2022-06-15 16:39:00|40773|40733|40773|40733|40777.1|40737.1|40773|40733|12
1655311150000|2022-06-15 16:39:10|40768.9|40728.9|40773|40733|40773|40733|40768.9|40728.9|4
1655311160000|2022-06-15 16:39:20|40763|40723|40763|40723|40767.1|40727.1|40763|40723|1
1655311180000|2022-06-15 16:39:40|40758.9|40718.9|40758|40718|40758.9|40718.9|40758|40718|0
1655311190000|2022-06-15 16:39:50|40757.1|40717.1|40737.1|40697.1|40757.1|40717.1|40737.1|40697.1|7
1655311200000|2022-06-15 16:40:00|40738.9|40698.9|40743|40703|40747.1|40707.1|40738|40698|2
1655311210000|2022-06-15 16:40:10|40747.1|40707.1|40747.1|40707.1|40747.1|40707.1|40746.2|40706.2|5
1655311220000|2022-06-15 16:40:20|40743|40703|40753.9|40713.9|40758|40718|40743|40703|3
1655311230000|2022-06-15 16:40:30|40758|40718|40758|40718|40763|40723|40758|40718|3
1655311240000|2022-06-15 16:40:40|40749.8|40709.8|40738.9|40698.9|40749.8|40709.8|40733.9|40693.9|7
1655311250000|2022-06-15 16:40:50|40738|40698|40748|40708|40748.9|40708.9|40738|40698|1
1655311260000|2022-06-15 16:41:00|40748.9|40708.9|40743.9|40703.9|40753|40713|40743.9|40703.9|6
1655311270000|2022-06-15 16:41:10|40748|40708|40738.9|40698.9|40748|40708|40733.9|40693.9|5
1655311280000|2022-06-15 16:41:20|40738|40698|40738|40698|40738|40698|40738|40698|1
1655311290000|2022-06-15 16:41:30|40748.9|40708.9|40748.9|40708.9|40748.9|40708.9|40748|40708|3
1655311300000|2022-06-15 16:41:40|40748|40708|40748|40708|40748|40708|40748|40708|2
1655311310000|2022-06-15 16:41:50|40738|40698|40738.9|40698.9|40743|40703|40728.9|40688.9|30
1655311320000|2022-06-15 16:42:00|40733.9|40693.9|40738|40698|40738|40698|40733.9|40693.9|6
1655311330000|2022-06-15 16:42:10|40738.9|40698.9|40743.9|40703.9|40748|40708|40738.9|40698.9|0
1655311340000|2022-06-15 16:42:20|40748|40708|40768.9|40728.9|40768.9|40728.9|40748|40708|6
1655311350000|2022-06-15 16:42:30|40764.8|40724.8|40760.7|40720.7|40764.8|40724.8|40760.7|40720.7|2
1655311360000|2022-06-15 16:42:40|40759.8|40719.8|40760.7|40720.7|40760.7|40720.7|40759.8|40719.8|3
1655311370000|2022-06-15 16:42:50|40783|40743|40792.5|40752.5|40792.5|40752.5|40774.8|40734.8|87
1655311380000|2022-06-15 16:43:00|40793.4|40753.4|40787.5|40747.5|40797.5|40757.5|40787.5|40747.5|2
1655311390000|2022-06-15 16:43:10|40791.6|40751.6|40780.7|40740.7|40796.6|40756.6|40780.7|40740.7|20
1655311400000|2022-06-15 16:43:20|40776.6|40736.6|40780.7|40740.7|40780.7|40740.7|40771.6|40731.6|0
1655311410000|2022-06-15 16:43:30|||||||||2
1655311420000|2022-06-15 16:43:40|40790.7|40750.7|40790.7|40750.7|40790.7|40750.7|40786.6|40746.6|2
1655311430000|2022-06-15 16:43:50|40781.6|40741.6|40802.5|40762.5|40806.6|40766.6|40780.7|40740.7|10
1655311440000|2022-06-15 16:44:00|40810.7|40770.7|40807.5|40767.5|40811.6|40771.6|40796.6|40756.6|7
1655311450000|2022-06-15 16:44:10|40806.6|40766.6|40800.7|40760.7|40806.6|40766.6|40800.7|40760.7|6
1655311460000|2022-06-15 16:44:20|40802.5|40762.5|40800.7|40760.7|40802.5|40762.5|40796.6|40756.6|8
1655311480000|2022-06-15 16:44:40|40796.6|40756.6|40800.7|40760.7|40800.7|40760.7|40796.6|40756.6|0
1655311490000|2022-06-15 16:44:50|40796.6|40756.6|40780.7|40740.7|40796.6|40756.6|40780.7|40740.7|8
1655311500000|2022-06-15 16:45:00|40779.8|40739.8|40790.7|40750.7|40790.7|40750.7|40770.7|40730.7|2
1655311510000|2022-06-15 16:45:10|40781.6|40741.6|40796.6|40756.6|40796.6|40756.6|40781.6|40741.6|3
1655311520000|2022-06-15 16:45:20|40791.6|40751.6|40790.7|40750.7|40791.6|40751.6|40781.6|40741.6|19
1655311540000|2022-06-15 16:45:40|40791.6|40751.6|40790.7|40750.7|40791.6|40751.6|40790.7|40750.7|1
1655311550000|2022-06-15 16:45:50|40789.7|40749.7|40790.6|40750.6|40790.6|40750.6|40785.6|40745.6|2
1655311560000|2022-06-15 16:46:00|40791.6|40751.6|40776.6|40736.6|40791.6|40751.6|40766.6|40726.6|20
1655311570000|2022-06-15 16:46:10|40771.6|40731.6|40771.6|40731.6|40771.6|40731.6|40771.6|40731.6|0
1655311580000|2022-06-15 16:46:20|40771.5|40731.5|40781.5|40741.5|40781.5|40741.5|40771.5|40731.5|4
1655311590000|2022-06-15 16:46:30|40777.5|40737.5|40786.5|40746.5|40787.5|40747.5|40777.5|40737.5|5
1655311600000|2022-06-15 16:46:40|40782.5|40742.5|40797.5|40757.5|40797.5|40757.5|40782.5|40742.5|2
1655311610000|2022-06-15 16:46:50|40792.5|40752.5|40792.4|40752.4|40792.5|40752.5|40792.4|40752.4|10
1655311620000|2022-06-15 16:47:00|40791.5|40751.5|40782.4|40742.4|40792.4|40752.4|40782.4|40742.4|3
1655311630000|2022-06-15 16:47:10|40792.4|40752.4|40797.4|40757.4|40801.5|40761.5|40792.4|40752.4|1
1655311640000|2022-06-15 16:47:20|40801.5|40761.5|40802.4|40762.4|40802.4|40762.4|40801.5|40761.5|5
1655311650000|2022-06-15 16:47:30|40801.5|40761.5|40792.4|40752.4|40801.5|40761.5|40792.4|40752.4|0
1655311660000|2022-06-15 16:47:40|||||||||2
1655311700000|2022-06-15 16:48:20|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|40797.4|40757.4|1
1655311710000|2022-06-15 16:48:30|||||||||6
1655311720000|2022-06-15 16:48:40|40807.4|40767.4|40807.4|40767.4|40807.4|40767.4|40803.3|40763.3|6
1655311730000|2022-06-15 16:48:50|40802.4|40762.4|40802.4|40762.4|40802.4|40762.4|40802.4|40762.4|1
1655311740000|2022-06-15 16:49:00|40803.3|40763.3|40822.4|40782.4|40823.3|40783.3|40803.3|40763.3|15
1655311750000|2022-06-15 16:49:10|40821.5|40781.5|40842.4|40802.4|40861.5|40821.5|40821.5|40781.5|42
1655311760000|2022-06-15 16:49:20|40843.3|40803.3|40821.5|40781.5|40851.5|40811.5|40821.5|40781.5|14
1655311770000|2022-06-15 16:49:30|40822.4|40782.4|40831.5|40791.5|40831.5|40791.5|40821.5|40781.5|3
1655311780000|2022-06-15 16:49:40|40830.6|40790.6|40816.5|40776.5|40830.6|40790.6|40811.5|40771.5|12
1655311790000|2022-06-15 16:49:50|40817.4|40777.4|40816.5|40776.5|40817.4|40777.4|40812.4|40772.4|1
1655311800000|2022-06-15 16:50:00|40812.4|40772.4|40822.4|40782.4|40831.5|40791.5|40812.4|40772.4|7
1655311810000|2022-06-15 16:50:10|40821.5|40781.5|40822.4|40782.4|40822.4|40782.4|40817.4|40777.4|4
1655311820000|2022-06-15 16:50:20|40821.5|40781.5|40821.5|40781.5|40832.4|40792.4|40817.4|40777.4|16
1655311830000|2022-06-15 16:50:30|40822.4|40782.4|40831.5|40791.5|40831.5|40791.5|40821.5|40781.5|0
1655311840000|2022-06-15 16:50:40|40827.4|40787.4|40822.4|40782.4|40831.5|40791.5|40822.4|40782.4|3
1655311860000|2022-06-15 16:51:00|40823.3|40783.3|40832.4|40792.4|40837.4|40797.4|40822.4|40782.4|4
1655311870000|2022-06-15 16:51:10|||||||||2
1655311880000|2022-06-15 16:51:20|40831.5|40791.5|40832.4|40792.4|40832.4|40792.4|40831.5|40791.5|1
1655311890000|2022-06-15 16:51:30|40831.5|40791.5|40837.4|40797.4|40837.4|40797.4|40827.4|40787.4|22
1655311900000|2022-06-15 16:51:40|||||||||3
1655311910000|2022-06-15 16:51:50|40836.5|40796.5|40827.4|40787.4|40836.5|40796.5|40827.4|40787.4|2
1655311920000|2022-06-15 16:52:00|40831.5|40791.5|40832.4|40792.4|40835.6|40795.6|40831.5|40791.5|5
1655311930000|2022-06-15 16:52:10|40841.5|40801.5|40832.4|40792.4|40841.5|40801.5|40832.4|40792.4|1
1655311950000|2022-06-15 16:52:30|40831.5|40791.5|40841.5|40801.5|40841.5|40801.5|40831.5|40791.5|8
1655311970000|2022-06-15 16:52:50|40852.4|40812.4|40852.4|40812.4|40852.4|40812.4|40852.4|40812.4|16
1655311980000|2022-06-15 16:53:00|40851.5|40811.5|40852.4|40812.4|40852.4|40812.4|40851.5|40811.5|5
1655312000000|2022-06-15 16:53:20|40851.5|40811.5|40832.4|40792.4|40852.4|40812.4|40831.5|40791.5|3
1655312010000|2022-06-15 16:53:30|40831.4|40791.4|40841.4|40801.4|40841.4|40801.4|40831.4|40791.4|2
1655312020000|2022-06-15 16:53:40|40833.3|40793.3|40851.4|40811.4|40851.4|40811.4|40831.4|40791.4|8
1655312030000|2022-06-15 16:53:50|40847.4|40807.4|40831.4|40791.4|40847.4|40807.4|40831.4|40791.4|6
1655312040000|2022-06-15 16:54:00|||||||||2
1655312050000|2022-06-15 16:54:10|40832.3|40792.3|40836.4|40796.4|40836.4|40796.4|40832.3|40792.3|7
1655312060000|2022-06-15 16:54:20|40831.4|40791.4|40842.3|40802.3|40842.3|40802.3|40831.4|40791.4|4
1655312070000|2022-06-15 16:54:30|40841.4|40801.4|40852.3|40812.3|40852.3|40812.3|40841.4|40801.4|16
1655312080000|2022-06-15 16:54:40|||||||||2
1655312090000|2022-06-15 16:54:50|40847.3|40807.3|40837.3|40797.3|40847.3|40807.3|40837.3|40797.3|10
1655312100000|2022-06-15 16:55:00|40841.4|40801.4|40841.4|40801.4|40842.3|40802.3|40841.4|40801.4|2
1655312110000|2022-06-15 16:55:10|40832.3|40792.3|40831.4|40791.4|40832.3|40792.3|40831.4|40791.4|2
1655312120000|2022-06-15 16:55:20|40832.3|40792.3|40810.5|40770.5|40832.3|40792.3|40806.4|40766.4|17
1655312130000|2022-06-15 16:55:30|40796.4|40756.4|40801.4|40761.4|40801.4|40761.4|40796.4|40756.4|11
1655312140000|2022-06-15 16:55:40|40805.5|40765.5|40807.3|40767.3|40807.3|40767.3|40802.3|40762.3|14
1655312150000|2022-06-15 16:55:50|40813.2|40773.2|40802.3|40762.3|40813.2|40773.2|40802.3|40762.3|6
1655312160000|2022-06-15 16:56:00|40803.2|40763.2|40802.3|40762.3|40803.2|40763.2|40802.3|40762.3|0
1655312170000|2022-06-15 16:56:10|40798.2|40758.2|40798.2|40758.2|40798.2|40758.2|40798.2|40758.2|0
1655312180000|2022-06-15 16:56:20|40797.3|40757.3|40797.3|40757.3|40798.2|40758.2|40797.3|40757.3|1
1655312190000|2022-06-15 16:56:30|40798.2|40758.2|40773.2|40733.2|40798.2|40758.2|40773.2|40733.2|7
1655312200000|2022-06-15 16:56:40|40778.2|40738.2|40774.1|40734.1|40778.2|40738.2|40772.3|40732.3|5
1655312210000|2022-06-15 16:56:50|40773.2|40733.2|40778.2|40738.2|40778.2|40738.2|40773.2|40733.2|2
1655312220000|2022-06-15 16:57:00|40783.2|40743.2|40782.3|40742.3|40791.4|40751.4|40774.1|40734.1|4
1655312230000|2022-06-15 16:57:10|40783.2|40743.2|40793.2|40753.2|40793.2|40753.2|40783.2|40743.2|6
1655312240000|2022-06-15 16:57:20|40791.4|40751.4|40787.3|40747.3|40791.4|40751.4|40787.3|40747.3|12
1655312250000|2022-06-15 16:57:30|40802.3|40762.3|40792.3|40752.3|40802.3|40762.3|40792.3|40752.3|28
1655312260000|2022-06-15 16:57:40|40800.5|40760.5|40792.3|40752.3|40801.4|40761.4|40792.3|40752.3|9
1655312270000|2022-06-15 16:57:50|||||||||1
1655312280000|2022-06-15 16:58:00|40796.4|40756.4|40801.4|40761.4|40801.4|40761.4|40796.4|40756.4|4
1655312290000|2022-06-15 16:58:10|40792.3|40752.3|40796.4|40756.4|40800.5|40760.5|40792.3|40752.3|1
1655312300000|2022-06-15 16:58:20|40791.4|40751.4|40796.4|40756.4|40796.4|40756.4|40791.4|40751.4|1
1655312310000|2022-06-15 16:58:30|40795.5|40755.5|40792.3|40752.3|40796.4|40756.4|40792.3|40752.3|1
1655312320000|2022-06-15 16:58:40|40791.4|40751.4|40800.5|40760.5|40800.5|40760.5|40791.4|40751.4|0
1655312330000|2022-06-15 16:58:50|40796.4|40756.4|40796.4|40756.4|40801.4|40761.4|40792.3|40752.3|7
1655312340000|2022-06-15 16:59:00|40801.4|40761.4|40796.4|40756.4|40801.4|40761.4|40796.4|40756.4|6
1655312350000|2022-06-15 16:59:10|40800.5|40760.5|40796.4|40756.4|40800.5|40760.5|40796.4|40756.4|0
1655312360000|2022-06-15 16:59:20|40780.5|40740.5|40770.5|40730.5|40780.5|40740.5|40770.5|40730.5|3
1655312370000|2022-06-15 16:59:30|40765.5|40725.5|40759.5|40719.5|40769.5|40729.5|40759.5|40719.5|8
1655312380000|2022-06-15 16:59:40|40760.5|40720.5|40760.5|40720.5|40760.5|40720.5|40759.5|40719.5|3
1655312390000|2022-06-15 16:59:50|40759.5|40719.5|40750.4|40710.4|40760.5|40720.5|40750.4|40710.4|4
1655312400000|2022-06-15 17:00:00|40755.4|40715.4|40734.5|40694.5|40760.4|40720.4|40729.5|40689.5|20
1655312410000|2022-06-15 17:00:10|40729.5|40689.5|40729.5|40689.5|40729.5|40689.5|40719.5|40679.5|10
1655312420000|2022-06-15 17:00:20|40735.4|40695.4|40739.5|40699.5|40739.5|40699.5|40735.4|40695.4|2
1655312430000|2022-06-15 17:00:30|40741.3|40701.3|40741.3|40701.3|40741.3|40701.3|40741.3|40701.3|7
1655312440000|2022-06-15 17:00:40|40742.3|40702.3|40746.3|40706.3|40750.4|40710.4|40742.3|40702.3|0
1655312450000|2022-06-15 17:00:50|40750.4|40710.4|40750.4|40710.4|40750.4|40710.4|40750.4|40710.4|2
1655312460000|2022-06-15 17:01:00|40751.3|40711.3|40752.2|40712.2|40762.2|40722.2|40742.2|40702.2|7
1655312470000|2022-06-15 17:01:10|40747.2|40707.2|40770.4|40730.4|40770.4|40730.4|40747.2|40707.2|5
1655312480000|2022-06-15 17:01:20|40766.3|40726.3|40766.3|40726.3|40766.3|40726.3|40766.3|40726.3|0
1655312490000|2022-06-15 17:01:30|40771.3|40731.3|40761.3|40721.3|40771.3|40731.3|40761.3|40721.3|1
1655312510000|2022-06-15 17:01:50|40765.4|40725.4|40759.5|40719.5|40765.4|40725.4|40759.5|40719.5|5
1655312520000|2022-06-15 17:02:00|40755.4|40715.4|40736.3|40696.3|40755.4|40715.4|40730.4|40690.4|11
1655312530000|2022-06-15 17:02:10|40735.4|40695.4|40735.4|40695.4|40736.3|40696.3|40731.3|40691.3|0
1655312540000|2022-06-15 17:02:20|40732.2|40692.2|40736.3|40696.3|40736.3|40696.3|40731.3|40691.3|0
1655312550000|2022-06-15 17:02:30|40731.3|40691.3|40771.3|40731.3|40771.3|40731.3|40731.3|40691.3|9
1655312560000|2022-06-15 17:02:40|40761.3|40721.3|40762.2|40722.2|40762.2|40722.2|40761.3|40721.3|4
1655312570000|2022-06-15 17:02:50|40770.4|40730.4|40806.3|40766.3|40806.3|40766.3|40767.2|40727.2|6
1655312580000|2022-06-15 17:03:00|40810.4|40770.4|40770.4|40730.4|40810.4|40770.4|40769.5|40729.5|18
1655312590000|2022-06-15 17:03:10|40765.4|40725.4|40760.4|40720.4|40765.4|40725.4|40760.4|40720.4|1
1655312600000|2022-06-15 17:03:20|40765.4|40725.4|40760.4|40720.4|40765.4|40725.4|40760.4|40720.4|2
1655312610000|2022-06-15 17:03:30|40752.2|40712.2|40744.5|40704.5|40752.2|40712.2|40740.4|40700.4|11
1655312620000|2022-06-15 17:03:40|40750.4|40710.4|40754.5|40714.5|40754.5|40714.5|40750.4|40710.4|3
1655312630000|2022-06-15 17:03:50|40750.4|40710.4|40750.4|40710.4|40754.5|40714.5|40750.4|40710.4|0
1655312640000|2022-06-15 17:04:00|40749.5|40709.5|40750.4|40710.4|40750.4|40710.4|40740.4|40700.4|5
1655312660000|2022-06-15 17:04:20|40760.4|40720.4|40760.4|40720.4|40760.4|40720.4|40760.4|40720.4|2
1655312670000|2022-06-15 17:04:30|40750.4|40710.4|40750.4|40710.4|40754.5|40714.5|40750.4|40710.4|0
1655312680000|2022-06-15 17:04:40|40749.5|40709.5|40750.4|40710.4|40750.4|40710.4|40749.5|40709.5|0
1655312690000|2022-06-15 17:04:50|40759.5|40719.5|40759.5|40719.5|40759.5|40719.5|40759.5|40719.5|0
1655312700000|2022-06-15 17:05:00|40750.4|40710.4|40755.4|40715.4|40755.4|40715.4|40750.4|40710.4|4
1655312710000|2022-06-15 17:05:10|40756.3|40716.3|40756.3|40716.3|40760.4|40720.4|40756.3|40716.3|0
1655312720000|2022-06-15 17:05:20|40760.4|40720.4|40760.4|40720.4|40760.4|40720.4|40756.3|40716.3|0
1655312730000|2022-06-15 17:05:30|40750.4|40710.4|40750.4|40710.4|40750.4|40710.4|40750.4|40710.4|3
1655312740000|2022-06-15 17:05:40|||||||||1
1655312750000|2022-06-15 17:05:50|40754.5|40714.5|40748.5|40708.5|40760.4|40720.4|40748.5|40708.5|3
1655312760000|2022-06-15 17:06:00|40740.4|40700.4|40739.5|40699.5|40745.4|40705.4|40739.5|40699.5|2
1655312770000|2022-06-15 17:06:10|40740.4|40700.4|40740.4|40700.4|40745.4|40705.4|40740.4|40700.4|10
1655312780000|2022-06-15 17:06:20|40729.5|40689.5|40734.4|40694.4|40734.5|40694.5|40729.4|40689.4|18
1655312790000|2022-06-15 17:06:30|40739.4|40699.4|40736.3|40696.3|40740.4|40700.4|40730.4|40690.4|14
1655312800000|2022-06-15 17:06:40|40740.4|40700.4|40740.4|40700.4|40740.4|40700.4|40740.4|40700.4|1
1655312810000|2022-06-15 17:06:50|40739.4|40699.4|40734.4|40694.4|40740.3|40700.3|40730.3|40690.3|0
1655312820000|2022-06-15 17:07:00|40730.3|40690.3|40730.3|40690.3|40730.3|40690.3|40730.3|40690.3|2
1655312830000|2022-06-15 17:07:10|||||||||1
1655312840000|2022-06-15 17:07:20|40735.3|40695.3|40720.3|40680.3|40739.4|40699.4|40720.3|40680.3|3
1655312850000|2022-06-15 17:07:30|40718.5|40678.5|40729.4|40689.4|40737.6|40697.6|40718.5|40678.5|17
1655312860000|2022-06-15 17:07:40|40741.2|40701.2|40752.2|40712.2|40752.2|40712.2|40741.2|40701.2|3
1655312870000|2022-06-15 17:07:50|40751.2|40711.2|40746.2|40706.2|40751.2|40711.2|40742.2|40702.2|0
1655312880000|2022-06-15 17:08:00|40745.3|40705.3|40741.2|40701.2|40746.2|40706.2|40741.2|40701.2|0
1655312890000|2022-06-15 17:08:10|40745.3|40705.3|40739.4|40699.4|40745.3|40705.3|40739.4|40699.4|2
1655312900000|2022-06-15 17:08:20|40731.2|40691.2|40735.3|40695.3|40735.3|40695.3|40730.3|40690.3|0
1655312910000|2022-06-15 17:08:30|40725.3|40685.3|40730.3|40690.3|40730.3|40690.3|40724.4|40684.4|5
1655312920000|2022-06-15 17:08:40|40729.4|40689.4|40734.4|40694.4|40734.4|40694.4|40729.4|40689.4|2
1655312930000|2022-06-15 17:08:50|40730.3|40690.3|40726.2|40686.2|40740.3|40700.3|40726.2|40686.2|4
1655312940000|2022-06-15 17:09:00|40730.3|40690.3|40730.3|40690.3|40730.3|40690.3|40730.3|40690.3|0
1655312950000|2022-06-15 17:09:10|40724.4|40684.4|40722.1|40682.1|40724.4|40684.4|40720.3|40680.3|4
1655312960000|2022-06-15 17:09:20|40726.2|40686.2|40728|40688|40733|40693|40722.1|40682.1|15
1655312970000|2022-06-15 17:09:30|40733|40693|40728|40688|40733|40693|40728|40688|2
1655312980000|2022-06-15 17:09:40|40712.1|40672.1|40712.1|40672.1|40721.2|40681.2|40711.2|40671.2|9
1655312990000|2022-06-15 17:09:50|40716.2|40676.2|40713|40673|40716.2|40676.2|40702.1|40662.1|5
1655313000000|2022-06-15 17:10:00|40712.1|40672.1|40712.1|40672.1|40712.1|40672.1|40708|40668|0
1655313010000|2022-06-15 17:10:10|40716.2|40676.2|40721.2|40681.2|40721.2|40681.2|40716.2|40676.2|0
1655313020000|2022-06-15 17:10:20|40722.1|40682.1|40705.3|40665.3|40722.1|40682.1|40695.3|40655.3|24
1655313030000|2022-06-15 17:10:30|40691.2|40651.2|40684.4|40644.4|40699.4|40659.4|40680.3|40640.3|12
1655313040000|2022-06-15 17:10:40|40689.4|40649.4|40689.4|40649.4|40689.4|40649.4|40689.4|40649.4|0
1655313050000|2022-06-15 17:10:50|40699.4|40659.4|40706.2|40666.2|40706.2|40666.2|40699.4|40659.4|11
1655313060000|2022-06-15 17:11:00|40702.1|40662.1|40702.1|40662.1|40712.1|40672.1|40702.1|40662.1|5
1655313070000|2022-06-15 17:11:10|40701.2|40661.2|40691.2|40651.2|40701.2|40661.2|40685.3|40645.3|7
1655313080000|2022-06-15 17:11:20|40686.2|40646.2|40686.2|40646.2|40686.2|40646.2|40686.2|40646.2|1
1655313090000|2022-06-15 17:11:30|40681.2|40641.2|40690.3|40650.3|40690.3|40650.3|40681.2|40641.2|0
1655313100000|2022-06-15 17:11:40|40685.3|40645.3|40672.6|40632.6|40685.3|40645.3|40667.6|40627.6|11
1655313110000|2022-06-15 17:11:50|40677.6|40637.6|40678.5|40638.5|40678.5|40638.5|40677.6|40637.6|2
1655313130000|2022-06-15 17:12:10|40694.4|40654.4|40680.3|40640.3|40694.4|40654.4|40680.3|40640.3|2
1655313140000|2022-06-15 17:12:20|40685.3|40645.3|40694.4|40654.4|40700.3|40660.3|40684.4|40644.4|10
1655313150000|2022-06-15 17:12:30|40690.3|40650.3|40700.3|40660.3|40700.3|40660.3|40680.3|40640.3|17
1655313160000|2022-06-15 17:12:40|40709.4|40669.4|40709.4|40669.4|40709.4|40669.4|40709.4|40669.4|0
1655313170000|2022-06-15 17:12:50|40710.3|40670.3|40710.3|40670.3|40710.3|40670.3|40705.3|40665.3|3
1655313180000|2022-06-15 17:13:00|40709.4|40669.4|40712.1|40672.1|40716.2|40676.2|40709.4|40669.4|14
1655313190000|2022-06-15 17:13:10|40716.2|40676.2|40701.2|40661.2|40716.2|40676.2|40701.2|40661.2|8
1655313200000|2022-06-15 17:13:20|40702.1|40662.1|40721.2|40681.2|40721.2|40681.2|40702.1|40662.1|6
1655313210000|2022-06-15 17:13:30|40726.2|40686.2|40732.1|40692.1|40736.2|40696.2|40722.1|40682.1|2
1655313220000|2022-06-15 17:13:40|40736.2|40696.2|40736.2|40696.2|40736.2|40696.2|40732.1|40692.1|0
1655313230000|2022-06-15 17:13:50|40740.3|40700.3|40742.1|40702.1|40746.2|40706.2|40740.3|40700.3|4
1655313240000|2022-06-15 17:14:00|40746.2|40706.2|40746.2|40706.2|40746.2|40706.2|40741.2|40701.2|1
1655313250000|2022-06-15 17:14:10|40742.1|40702.1|40736.2|40696.2|40742.1|40702.1|40736.2|40696.2|7
1655313260000|2022-06-15 17:14:20|40736.1|40696.1|40731.1|40691.1|40736.1|40696.1|40731.1|40691.1|5
1655313270000|2022-06-15 17:14:30|40727.1|40687.1|40711.1|40671.1|40727.1|40687.1|40711.1|40671.1|12
1655313280000|2022-06-15 17:14:40|40705.2|40665.2|40721.1|40681.1|40721.1|40681.1|40705.2|40665.2|3
1655313290000|2022-06-15 17:14:50|40705.2|40665.2|40706.1|40666.1|40710.2|40670.2|40705.2|40665.2|3
1655313300000|2022-06-15 17:15:00|40702|40662|40705.2|40665.2|40706.1|40666.1|40701.1|40661.1|1
1655313310000|2022-06-15 17:15:10|40701.1|40661.1|40701.1|40661.1|40701.1|40661.1|40701.1|40661.1|0
1655313330000|2022-06-15 17:15:30|40711.1|40671.1|40731.1|40691.1|40731.1|40691.1|40707|40667|7
1655313340000|2022-06-15 17:15:40|40732|40692|40732|40692|40737|40697|40731.1|40691.1|5
1655313360000|2022-06-15 17:16:00|40731.1|40691.1|40741.1|40701.1|40741.1|40701.1|40731.1|40691.1|3
1655313380000|2022-06-15 17:16:20|40745.2|40705.2|40741.1|40701.1|40747|40707|40737|40697|6
1655313390000|2022-06-15 17:16:30|40737|40697|40731.1|40691.1|40741.1|40701.1|40731.1|40691.1|2
1655313410000|2022-06-15 17:16:50|40722|40682|40712|40672|40722|40682|40711.1|40671.1|8
1655313420000|2022-06-15 17:17:00|40707|40667|40712|40672|40712|40672|40707|40667|2
1655313440000|2022-06-15 17:17:20|40717|40677|40732|40692|40732|40692|40717|40677|2
1655313450000|2022-06-15 17:17:30|40737|40697|40732|40692|40737|40697|40732|40692|1
1655313460000|2022-06-15 17:17:40|40737|40697|40732|40692|40737|40697|40732|40692|0
1655313470000|2022-06-15 17:17:50|40737|40697|40737|40697|40737|40697|40732|40692|0
1655313480000|2022-06-15 17:18:00|40742|40702|40741.1|40701.1|40742|40702|40737|40697|1
1655313490000|2022-06-15 17:18:10|40737|40697|40741.1|40701.1|40741.1|40701.1|40737|40697|1
1655313500000|2022-06-15 17:18:20|40747|40707|40742|40702|40747|40707|40742|40702|3
1655313510000|2022-06-15 17:18:30|40747|40707|40762|40722|40762|40722|40747|40707|9
1655313520000|2022-06-15 17:18:40|40757|40717|40752|40712|40757|40717|40751.1|40711.1|6
1655313540000|2022-06-15 17:19:00|40757|40717|40762|40722|40762|40722|40752|40712|4
1655313550000|2022-06-15 17:19:10|40767|40727|40762|40722|40767|40727|40762|40722|1
1655313560000|2022-06-15 17:19:20|||||||||1
1655313570000|2022-06-15 17:19:30|40767|40727|40767|40727|40767|40727|40767|40727|0
1655313580000|2022-06-15 17:19:40|40772|40732|40781.1|40741.1|40787|40747|40772|40732|3
1655313590000|2022-06-15 17:19:50|40782|40742|40781.1|40741.1|40782|40742|40781.1|40741.1|0
1655313600000|2022-06-15 17:20:00|40782|40742|40777|40737|40782.9|40742.9|40777|40737|1
1655313610000|2022-06-15 17:20:10|40772.9|40732.9|40762|40722|40772.9|40732.9|40752|40712|26
1655313620000|2022-06-15 17:20:20|40766.1|40726.1|40772|40732|40782|40742|40766.1|40726.1|8
1655313640000|2022-06-15 17:20:40|40771.1|40731.1|40772|40732|40781.1|40741.1|40771.1|40731.1|2
1655313650000|2022-06-15 17:20:50|40781.1|40741.1|40777|40737|40781.1|40741.1|40777|40737|2
1655313660000|2022-06-15 17:21:00|40781.1|40741.1|40781.1|40741.1|40781.1|40741.1|40777|40737|2
1655313670000|2022-06-15 17:21:10|40777|40737|40772|40732|40777|40737|40772|40732|3
1655313680000|2022-06-15 17:21:20|40771|40731|40772|40732|40772|40732|40771|40731|6
1655313690000|2022-06-15 17:21:30|40777|40737|40772|40732|40777|40737|40772|40732|2
1655313710000|2022-06-15 17:21:50|40777|40737|40771|40731|40777|40737|40761.9|40721.9|7
1655313720000|2022-06-15 17:22:00|40766.9|40726.9|40786|40746|40786.9|40746.9|40766.9|40726.9|7
1655313730000|2022-06-15 17:22:10|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|40777.9|40737.9|5
1655313740000|2022-06-15 17:22:20|40781|40741|40781|40741|40781.9|40741.9|40771|40731|19
1655313750000|2022-06-15 17:22:30|40781.9|40741.9|40786.9|40746.9|40791|40751|40781.9|40741.9|4
1655313760000|2022-06-15 17:22:40|40791|40751|40791|40751|40791.9|40751.9|40786.9|40746.9|4
1655313770000|2022-06-15 17:22:50|40786.9|40746.9|40781.9|40741.9|40796.9|40756.9|40777.8|40737.8|21
1655313780000|2022-06-15 17:23:00|40782.8|40742.8|40776.9|40736.9|40782.8|40742.8|40776.9|40736.9|2
1655313790000|2022-06-15 17:23:10|40781.9|40741.9|40761.9|40721.9|40781.9|40741.9|40761.9|40721.9|14
1655313810000|2022-06-15 17:23:30|40766.9|40726.9|40773.7|40733.7|40773.7|40733.7|40756.9|40716.9|14
1655313830000|2022-06-15 17:23:50|40788.7|40748.7|40798.7|40758.7|40798.7|40758.7|40788.7|40748.7|4
1655313840000|2022-06-15 17:24:00|40794.6|40754.6|40793.7|40753.7|40798.7|40758.7|40793.7|40753.7|3
1655313850000|2022-06-15 17:24:10|40794.6|40754.6|40798.7|40758.7|40802.8|40762.8|40794.6|40754.6|4
1655313860000|2022-06-15 17:24:20|40794.6|40754.6|40793.7|40753.7|40798.7|40758.7|40793.7|40753.7|16
1655313870000|2022-06-15 17:24:30|40798.7|40758.7|40792.8|40752.8|40798.7|40758.7|40792.8|40752.8|0
1655313880000|2022-06-15 17:24:40|40793.7|40753.7|40793.7|40753.7|40798.7|40758.7|40793.7|40753.7|2
1655313890000|2022-06-15 17:24:50|40797.8|40757.8|40788.7|40748.7|40798.7|40758.7|40788.7|40748.7|3
1655313910000|2022-06-15 17:25:10|40814.6|40774.6|40814.6|40774.6|40814.6|40774.6|40814.6|40774.6|1
1655313930000|2022-06-15 17:25:30|40815.5|40775.5|40820.5|40780.5|40825.5|40785.5|40815.5|40775.5|9
1655313940000|2022-06-15 17:25:40|40835.5|40795.5|40841.9|40801.9|40841.9|40801.9|40830.5|40790.5|10
1655313950000|2022-06-15 17:25:50|40842.8|40802.8|40838.7|40798.7|40843.7|40803.7|40834.6|40794.6|3
1655313960000|2022-06-15 17:26:00|40834.6|40794.6|40861|40821|40861|40821|40817.8|40777.8|25
1655313990000|2022-06-15 17:26:30|40851.9|40811.9|40851.9|40811.9|40851.9|40811.9|40851.9|40811.9|2
1655314000000|2022-06-15 17:26:40|40847.8|40807.8|40847.8|40807.8|40851.9|40811.9|40847.8|40807.8|0
1655314010000|2022-06-15 17:26:50|40843.7|40803.7|40822.8|40782.8|40843.7|40803.7|40822.8|40782.8|2
1655314030000|2022-06-15 17:27:10|40817.8|40777.8|40784.6|40744.6|40821.9|40781.9|40775.5|40735.5|7
1655314040000|2022-06-15 17:27:20|40788.7|40748.7|40793.7|40753.7|40793.7|40753.7|40788.7|40748.7|3
1655314050000|2022-06-15 17:27:30|40788.7|40748.7|40788.7|40748.7|40788.7|40748.7|40788.7|40748.7|0
1655314060000|2022-06-15 17:27:40|40784.6|40744.6|40788.7|40748.7|40792.8|40752.8|40784.6|40744.6|0
1655314070000|2022-06-15 17:27:50|40784.6|40744.6|40783.7|40743.7|40784.6|40744.6|40778.7|40738.7|2
1655314080000|2022-06-15 17:28:00|40779.6|40739.6|40783.7|40743.7|40783.7|40743.7|40774.6|40734.6|0
1655314090000|2022-06-15 17:28:10|40774.6|40734.6|40788.7|40748.7|40788.7|40748.7|40774.6|40734.6|7
1655314100000|2022-06-15 17:28:20|40793.7|40753.7|40793.7|40753.7|40793.7|40753.7|40793.7|40753.7|4
1655314110000|2022-06-15 17:28:30|||||||||2
1655314120000|2022-06-15 17:28:40|40794.6|40754.6|40777.8|40737.8|40800.5|40760.5|40773.7|40733.7|11
1655314130000|2022-06-15 17:28:50|40782.8|40742.8|40777.8|40737.8|40782.8|40742.8|40772.8|40732.8|5
1655314140000|2022-06-15 17:29:00|40782.8|40742.8|40782.8|40742.8|40782.8|40742.8|40778.7|40738.7|2
1655314150000|2022-06-15 17:29:10|40787.8|40747.8|40786.8|40746.8|40787.8|40747.8|40786.8|40746.8|2
1655314160000|2022-06-15 17:29:20|40793.7|40753.7|40792.7|40752.7|40793.7|40753.7|40788.7|40748.7|3
1655314170000|2022-06-15 17:29:30|40793.7|40753.7|40793.6|40753.6|40793.7|40753.7|40793.6|40753.6|0
1655314180000|2022-06-15 17:29:40|40765.9|40725.9|40772.7|40732.7|40772.7|40732.7|40760.9|40720.9|14
1655314190000|2022-06-15 17:29:50|40767.7|40727.7|40767.7|40727.7|40772.7|40732.7|40767.7|40727.7|8
1655314200000|2022-06-15 17:30:00|40761.8|40721.8|40776.8|40736.8|40780.9|40740.9|40761.8|40721.8|6
1655314210000|2022-06-15 17:30:10|40777.7|40737.7|40760.9|40720.9|40781.8|40741.8|40760.9|40720.9|10
1655314220000|2022-06-15 17:30:20|40755.9|40715.9|40755.9|40715.9|40755.9|40715.9|40755.9|40715.9|8
1655314230000|2022-06-15 17:30:30|40760|40720|40760|40720|40760|40720|40760|40720|2
1655314240000|2022-06-15 17:30:40|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|0
1655314260000|2022-06-15 17:31:00|||||||||1
1655314270000|2022-06-15 17:31:10|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|40750.9|40710.9|2
1655314290000|2022-06-15 17:31:30|40745.9|40705.9|40751.8|40711.8|40756.8|40716.8|40745.9|40705.9|8
1655314300000|2022-06-15 17:31:40|40750.9|40710.9|40746.8|40706.8|40750.9|40710.9|40746.8|40706.8|0
1655314310000|2022-06-15 17:31:50|40751.8|40711.8|40751.8|40711.8|40751.8|40711.8|40751.8|40711.8|1
1655314330000|2022-06-15 17:32:10|40752.7|40712.7|40760.9|40720.9|40760.9|40720.9|40752.7|40712.7|0
1655314350000|2022-06-15 17:32:30|40756.8|40716.8|40750.9|40710.9|40760.9|40720.9|40750.9|40710.9|2
1655314360000|2022-06-15 17:32:40|40751.8|40711.8|40750.9|40710.9|40751.8|40711.8|40750.9|40710.9|1
1655314370000|2022-06-15 17:32:50|||||||||1
1655314390000|2022-06-15 17:33:10|||||||||2
1655314410000|2022-06-15 17:33:30|40741.8|40701.8|40741.8|40701.8|40741.8|40701.8|40741.8|40701.8|5
1655314420000|2022-06-15 17:33:40|40742.7|40702.7|40755|40715|40755|40715|40742.7|40702.7|1
1655314440000|2022-06-15 17:34:00|40765.9|40725.9|40765.9|40725.9|40770.9|40730.9|40760|40720|9
1655314450000|2022-06-15 17:34:10|40770.9|40730.9|40771.8|40731.8|40771.8|40731.8|40770.9|40730.9|5
1655314460000|2022-06-15 17:34:20|40770.9|40730.9|40775.9|40735.9|40776.8|40736.8|40770.9|40730.9|3
1655314470000|2022-06-15 17:34:30|40780.9|40740.9|40796.8|40756.8|40800.9|40760.9|40780.9|40740.9|6
1655314480000|2022-06-15 17:34:40|40800.9|40760.9|40801.8|40761.8|40805.9|40765.9|40800|40760|6
1655314490000|2022-06-15 17:34:50|40800|40760|40795|40755|40800|40760|40795|40755|2
1655314500000|2022-06-15 17:35:00|40800|40760|40819.9|40779.9|40819.9|40779.9|40800|40760|18
1655314510000|2022-06-15 17:35:10|40820.9|40780.9|40810.9|40770.9|40820.9|40780.9|40810.9|40770.9|3
1655314520000|2022-06-15 17:35:20|40805.9|40765.9|40810.9|40770.9|40810.9|40770.9|40805.9|40765.9|3
1655314530000|2022-06-15 17:35:30|40810.8|40770.8|40806.8|40766.8|40820.8|40780.8|40806.8|40766.8|6
1655314540000|2022-06-15 17:35:40|40810.8|40770.8|40810.8|40770.8|40811.8|40771.8|40806.8|40766.8|0
1655314550000|2022-06-15 17:35:50|40806.7|40766.7|40795.8|40755.8|40806.7|40766.7|40791.7|40751.7|5
1655314560000|2022-06-15 17:36:00|40796.7|40756.7|40795.8|40755.8|40810.8|40770.8|40795.8|40755.8|34
1655314580000|2022-06-15 17:36:20|40796.7|40756.7|40791.7|40751.7|40796.7|40756.7|40791.7|40751.7|1
1655314590000|2022-06-15 17:36:30|40795.8|40755.8|40791.7|40751.7|40795.8|40755.8|40791.7|40751.7|0
1655314600000|2022-06-15 17:36:40|40790.8|40750.8|40790.8|40750.8|40790.8|40750.8|40790.8|40750.8|1
1655314610000|2022-06-15 17:36:50|||||||||2
1655314620000|2022-06-15 17:37:00|40786.7|40746.7|40790.8|40750.8|40794.9|40754.9|40786.7|40746.7|7
1655314630000|2022-06-15 17:37:10|40794.9|40754.9|40790.8|40750.8|40794.9|40754.9|40790.8|40750.8|106
1655314640000|2022-06-15 17:37:20|40786.7|40746.7|40779.9|40739.9|40786.7|40746.7|40774.9|40734.9|3
1655314650000|2022-06-15 17:37:30|40774.9|40734.9|40775.8|40735.8|40779.9|40739.9|40774.9|40734.9|2
1655314660000|2022-06-15 17:37:40|40779.9|40739.9|40769.9|40729.9|40779.9|40739.9|40769.9|40729.9|4
1655314670000|2022-06-15 17:37:50|40774.9|40734.9|40774.9|40734.9|40774.9|40734.9|40774.9|40734.9|0
1655314680000|2022-06-15 17:38:00|40769.9|40729.9|40774.9|40734.9|40774.9|40734.9|40765.8|40725.8|7
1655314690000|2022-06-15 17:38:10|40770.8|40730.8|40769.9|40729.9|40774.9|40734.9|40769.9|40729.9|0
1655314700000|2022-06-15 17:38:20|40770.8|40730.8|40774.9|40734.9|40774.9|40734.9|40769|40729|2
1655314710000|2022-06-15 17:38:30|40779.9|40739.9|40779.9|40739.9|40779.9|40739.9|40774.9|40734.9|3
1655314720000|2022-06-15 17:38:40|40779|40739|40770.8|40730.8|40779.9|40739.9|40770.8|40730.8|0
1655314730000|2022-06-15 17:38:50|40779|40739|40774.9|40734.9|40779|40739|40774.9|40734.9|0
1655314740000|2022-06-15 17:39:00|40770.8|40730.8|40774.9|40734.9|40774.9|40734.9|40770.8|40730.8|3
1655314750000|2022-06-15 17:39:10|40770.8|40730.8|40770.8|40730.8|40770.8|40730.8|40770.8|40730.8|0
1655314760000|2022-06-15 17:39:20|40772.6|40732.6|40775.8|40735.8|40775.8|40735.8|40772.6|40732.6|5
1655314780000|2022-06-15 17:39:40|40779.9|40739.9|40775.8|40735.8|40779.9|40739.9|40775.8|40735.8|1
1655314790000|2022-06-15 17:39:50|40780.8|40740.8|40771.7|40731.7|40780.8|40740.8|40770.8|40730.8|4
1655314800000|2022-06-15 17:40:00|40772.6|40732.6|40771.7|40731.7|40772.6|40732.6|40770.8|40730.8|4
1655314810000|2022-06-15 17:40:10|40772.6|40732.6|40776.7|40736.7|40786.7|40746.7|40771.7|40731.7|10
1655314820000|2022-06-15 17:40:20|40781.7|40741.7|40780.8|40740.8|40781.7|40741.7|40780.8|40740.8|4
1655314830000|2022-06-15 17:40:30|40781.7|40741.7|40781.7|40741.7|40781.7|40741.7|40781.7|40741.7|0
1655314840000|2022-06-15 17:40:40|40786.7|40746.7|40790.8|40750.8|40790.8|40750.8|40780.8|40740.8|1
1655314850000|2022-06-15 17:40:50|40786.7|40746.7|40781.7|40741.7|40786.7|40746.7|40781.7|40741.7|1
1655314860000|2022-06-15 17:41:00|40780.8|40740.8|40781.7|40741.7|40781.7|40741.7|40780.8|40740.8|1
1655314870000|2022-06-15 17:41:10|40782.6|40742.6|40790.8|40750.8|40790.8|40750.8|40782.6|40742.6|6
1655314880000|2022-06-15 17:41:20|||||||||2
1655314890000|2022-06-15 17:41:30|40794.9|40754.9|40790.8|40750.8|40794.9|40754.9|40790.8|40750.8|7
1655314900000|2022-06-15 17:41:40|40794.9|40754.9|40816.7|40776.7|40816.7|40776.7|40790.8|40750.8|18
1655314910000|2022-06-15 17:41:50|40811.7|40771.7|40816.7|40776.7|40816.7|40776.7|40811.7|40771.7|2
1655314920000|2022-06-15 17:42:00|||||||||2
1655314930000|2022-06-15 17:42:10|40811.7|40771.7|40806.7|40766.7|40811.7|40771.7|40806.7|40766.7|3
1655314940000|2022-06-15 17:42:20|40810.8|40770.8|40806.7|40766.7|40810.8|40770.8|40806.7|40766.7|0
1655314950000|2022-06-15 17:42:30|40802.6|40762.6|40801.7|40761.7|40802.6|40762.6|40800.7|40760.7|3
1655314960000|2022-06-15 17:42:40|40805.7|40765.7|40816.6|40776.6|40816.7|40776.7|40805.7|40765.7|11
1655314970000|2022-06-15 17:42:50|40811.6|40771.6|40811.6|40771.6|40816.6|40776.6|40811.6|40771.6|2
1655314980000|2022-06-15 17:43:00|40810.7|40770.7|40810.7|40770.7|40810.7|40770.7|40810.7|40770.7|0
1655314990000|2022-06-15 17:43:10|40811.6|40771.6|40811.6|40771.6|40820.7|40780.7|40811.6|40771.6|3
1655315000000|2022-06-15 17:43:20|40819.8|40779.8|40801.6|40761.6|40819.8|40779.8|40801.6|40761.6|2
1655315020000|2022-06-15 17:43:40|40800.7|40760.7|40810.7|40770.7|40810.7|40770.7|40800.7|40760.7|3
1655315030000|2022-06-15 17:43:50|40809.8|40769.8|40801.6|40761.6|40816.6|40776.6|40797.5|40757.5|18
1655315040000|2022-06-15 17:44:00|40797.5|40757.5|40802.5|40762.5|40802.5|40762.5|40797.5|40757.5|1
1655315050000|2022-06-15 17:44:10|40803.4|40763.4|40792.5|40752.5|40803.4|40763.4|40792.5|40752.5|4
1655315060000|2022-06-15 17:44:20|40793.4|40753.4|40782.5|40742.5|40793.4|40753.4|40782.5|40742.5|14
1655315080000|2022-06-15 17:44:40|||||||||2
1655315100000|2022-06-15 17:45:00|40783.4|40743.4|40787.5|40747.5|40792.5|40752.5|40783.4|40743.4|4
1655315110000|2022-06-15 17:45:10|40783.4|40743.4|40806.6|40766.6|40806.6|40766.6|40783.4|40743.4|10
1655315130000|2022-06-15 17:45:30|40807.5|40767.5|40806.6|40766.6|40807.5|40767.5|40806.6|40766.6|9
1655315140000|2022-06-15 17:45:40|||||||||1
1655315150000|2022-06-15 17:45:50|40811.6|40771.6|40811.6|40771.6|40811.6|40771.6|40811.6|40771.6|10
1655315160000|2022-06-15 17:46:00|40812.5|40772.5|40812.5|40772.5|40820.7|40780.7|40811.6|40771.6|4
1655315170000|2022-06-15 17:46:10|40816.6|40776.6|40812.5|40772.5|40816.6|40776.6|40812.5|40772.5|0
1655315180000|2022-06-15 17:46:20|40811.6|40771.6|40806.6|40766.6|40811.6|40771.6|40806.6|40766.6|1
1655315190000|2022-06-15 17:46:30|40810.7|40770.7|40812.5|40772.5|40812.5|40772.5|40810.7|40770.7|2
1655315200000|2022-06-15 17:46:40|40811.6|40771.6|40823.4|40783.4|40828.4|40788.4|40811.6|40771.6|10
1655315210000|2022-06-15 17:46:50|40854.8|40814.8|40860.7|40820.7|40860.7|40820.7|40854.8|40814.8|3
1655315220000|2022-06-15 17:47:00|40856.6|40816.6|40855.7|40815.7|40856.6|40816.6|40855.7|40815.7|4
1655315230000|2022-06-15 17:47:10|40859.8|40819.8|40859.8|40819.8|40859.8|40819.8|40855.7|40815.7|0
1655315240000|2022-06-15 17:47:20|40860.7|40820.7|40859.8|40819.8|40860.7|40820.7|40854.8|40814.8|3
1655315260000|2022-06-15 17:47:40|40860.7|40820.7|40859.8|40819.8|40860.7|40820.7|40859.8|40819.8|3
1655315270000|2022-06-15 17:47:50|40855.7|40815.7|40859.8|40819.8|40859.8|40819.8|40855.7|40815.7|0
1655315280000|2022-06-15 17:48:00|40855.7|40815.7|40859.8|40819.8|40860.7|40820.7|40855.7|40815.7|0
1655315290000|2022-06-15 17:48:10|40855.7|40815.7|40855.7|40815.7|40855.7|40815.7|40855.7|40815.7|1
1655315300000|2022-06-15 17:48:20|40856.6|40816.6|40855.7|40815.7|40856.6|40816.6|40855.7|40815.7|1
1655315310000|2022-06-15 17:48:30|40854.8|40814.8|40854.8|40814.8|40854.8|40814.8|40854.8|40814.8|2
1655315320000|2022-06-15 17:48:40|40852.9|40812.9|40854.8|40814.8|40854.8|40814.8|40852.9|40812.9|11
1655315340000|2022-06-15 17:49:00|40844.8|40804.8|40848.8|40808.8|40848.8|40808.8|40844.8|40804.8|3
1655315350000|2022-06-15 17:49:10|40844.7|40804.7|40839.7|40799.7|40844.7|40804.7|40839.7|40799.7|2
1655315360000|2022-06-15 17:49:20|40829.7|40789.7|40829.7|40789.7|40829.7|40789.7|40829.7|40789.7|2
1655315370000|2022-06-15 17:49:30|40824.7|40784.7|40819.7|40779.7|40824.7|40784.7|40819.7|40779.7|15
1655315380000|2022-06-15 17:49:40|40820.6|40780.6|40824.7|40784.7|40824.7|40784.7|40820.6|40780.6|0
1655315390000|2022-06-15 17:49:50|40820.6|40780.6|40825.6|40785.6|40829.7|40789.7|40820.6|40780.6|5
1655315400000|2022-06-15 17:50:00|40826.5|40786.5|40830.6|40790.6|40830.6|40790.6|40821.5|40781.5|5
1655315410000|2022-06-15 17:50:10|40826.5|40786.5|40826.5|40786.5|40826.5|40786.5|40826.5|40786.5|0
1655315420000|2022-06-15 17:50:20|40822.4|40782.4|40826.5|40786.5|40826.5|40786.5|40822.4|40782.4|3
1655315430000|2022-06-15 17:50:30|40814.7|40774.7|40820.6|40780.6|40829.7|40789.7|40814.7|40774.7|9
1655315440000|2022-06-15 17:50:40|40821.5|40781.5|40825.6|40785.6|40830.6|40790.6|40821.5|40781.5|0
1655315450000|2022-06-15 17:50:50|40826.5|40786.5|40825.6|40785.6|40826.5|40786.5|40821.5|40781.5|11
1655315460000|2022-06-15 17:51:00|40826.5|40786.5|40830.6|40790.6|40830.6|40790.6|40826.5|40786.5|0
1655315470000|2022-06-15 17:51:10|||||||||2
1655315490000|2022-06-15 17:51:30|40834.7|40794.7|40830.6|40790.6|40834.7|40794.7|40830.6|40790.6|4
1655315500000|2022-06-15 17:51:40|40834.7|40794.7|40834.7|40794.7|40834.7|40794.7|40830.6|40790.6|13
1655315510000|2022-06-15 17:51:50|40830.6|40790.6|40830.6|40790.6|40830.6|40790.6|40830.6|40790.6|16
1655315520000|2022-06-15 17:52:00|40834.7|40794.7|40829.7|40789.7|40834.7|40794.7|40829.7|40789.7|13
1655315530000|2022-06-15 17:52:10|40830.6|40790.6|40829.7|40789.7|40830.6|40790.6|40829.7|40789.7|0
1655315540000|2022-06-15 17:52:20|40830.6|40790.6|40830.6|40790.6|40834.7|40794.7|40830.6|40790.6|4
1655315550000|2022-06-15 17:52:30|40834.7|40794.7|40820.6|40780.6|40834.7|40794.7|40820.6|40780.6|6
1655315560000|2022-06-15 17:52:40|40824.7|40784.7|40829.7|40789.7|40833.8|40793.8|40824.7|40784.7|1
1655315570000|2022-06-15 17:52:50|||||||||11
1655315580000|2022-06-15 17:53:00|40834.7|40794.7|40814.7|40774.7|40834.7|40794.7|40814.7|40774.7|30
1655315590000|2022-06-15 17:53:10|40819.7|40779.7|40819.7|40779.7|40820.6|40780.6|40819.7|40779.7|2
1655315600000|2022-06-15 17:53:20|40820.6|40780.6|40819.7|40779.7|40820.6|40780.6|40819.7|40779.7|3
1655315610000|2022-06-15 17:53:30|40820.6|40780.6|40819.7|40779.7|40820.6|40780.6|40819.7|40779.7|1
1655315630000|2022-06-15 17:53:50|40814.7|40774.7|40809.7|40769.7|40819.7|40779.7|40809.7|40769.7|9
1655315640000|2022-06-15 17:54:00|40814.7|40774.7|40819.7|40779.7|40834.7|40794.7|40814.7|40774.7|16
1655315650000|2022-06-15 17:54:10|40804.7|40764.7|40809.7|40769.7|40809.7|40769.7|40804.7|40764.7|15
1655315660000|2022-06-15 17:54:20|40810.6|40770.6|40809.7|40769.7|40814.7|40774.7|40809.7|40769.7|6
1655315680000|2022-06-15 17:54:40|40814.7|40774.7|40819.7|40779.7|40820.6|40780.6|40814.7|40774.7|4
1655315690000|2022-06-15 17:54:50|40818.8|40778.8|40819.7|40779.7|40819.7|40779.7|40818.8|40778.8|2
1655315700000|2022-06-15 17:55:00|40809.7|40769.7|40814.7|40774.7|40814.7|40774.7|40805.6|40765.6|4
1655315710000|2022-06-15 17:55:10|40815.6|40775.6|40815.6|40775.6|40819.7|40779.7|40815.6|40775.6|0
1655315720000|2022-06-15 17:55:20|40804.7|40764.7|40804.7|40764.7|40804.7|40764.7|40804.7|40764.7|16
1655315730000|2022-06-15 17:55:30|||||||||3
1655315740000|2022-06-15 17:55:40|||||||||4
1655315760000|2022-06-15 17:56:00|40800.6|40760.6|40799.7|40759.7|40804.7|40764.7|40794.7|40754.7|9
1655315770000|2022-06-15 17:56:10|40799.6|40759.6|40799.6|40759.6|40799.6|40759.6|40799.6|40759.6|4
1655315780000|2022-06-15 17:56:20|40791.5|40751.5|40791.5|40751.5|40799.6|40759.6|40790.6|40750.6|1
1655315790000|2022-06-15 17:56:30|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|40785.5|40745.5|9
1655315800000|2022-06-15 17:56:40|40785.5|40745.5|40789.6|40749.6|40790.5|40750.5|40785.5|40745.5|9
1655315810000|2022-06-15 17:56:50|40784.6|40744.6|40790.5|40750.5|40790.5|40750.5|40784.6|40744.6|13
1655315820000|2022-06-15 17:57:00|40789.6|40749.6|40784.6|40744.6|40789.6|40749.6|40784.6|40744.6|4
1655315830000|2022-06-15 17:57:10|40785.5|40745.5|40784.6|40744.6|40785.5|40745.5|40784.6|40744.6|2
1655315850000|2022-06-15 17:57:30|||||||||1
1655315860000|2022-06-15 17:57:40|40775.5|40735.5|40771.4|40731.4|40779.6|40739.6|40762.3|40722.3|10
1655315880000|2022-06-15 17:58:00|40770.5|40730.5|40761.4|40721.4|40771.4|40731.4|40757.3|40717.3|18
1655315890000|2022-06-15 17:58:10|40762.3|40722.3|40756.4|40716.4|40762.3|40722.3|40756.4|40716.4|1
1655315900000|2022-06-15 17:58:20|40748.2|40708.2|40752.3|40712.3|40752.3|40712.3|40748.2|40708.2|5
1655315920000|2022-06-15 17:58:40|40751.4|40711.4|40753.2|40713.2|40761.4|40721.4|40751.4|40711.4|6
1655315930000|2022-06-15 17:58:50|40757.3|40717.3|40762.3|40722.3|40762.3|40722.3|40753.2|40713.2|8
1655315940000|2022-06-15 17:59:00|40761.4|40721.4|40764.6|40724.6|40764.6|40724.6|40755.5|40715.5|13
1655315950000|2022-06-15 17:59:10|40751.4|40711.4|40750.5|40710.5|40759.6|40719.6|40750.5|40710.5|1
1655315960000|2022-06-15 17:59:20|40759.6|40719.6|40759.6|40719.6|40759.6|40719.6|40759.6|40719.6|4
1655315970000|2022-06-15 17:59:30|40760.5|40720.5|40760.5|40720.5|40760.5|40720.5|40760.5|40720.5|12
1655315980000|2022-06-15 17:59:40|40754.6|40714.6|40759.6|40719.6|40759.6|40719.6|40754.6|40714.6|6
1655315990000|2022-06-15 17:59:50|40760.5|40720.5|40760.5|40720.5|40760.5|40720.5|40760.5|40720.5|0
1655316000000|2022-06-15 18:00:00|40770.5|40730.5|40750|40710|40770.5|40730.5|40745.9|40705.9|12
1655316010000|2022-06-15 18:00:10|40745.9|40705.9|40745|40705|40750|40710|40745|40705|11
1655316020000|2022-06-15 18:00:20|40740.9|40700.9|40740.9|40700.9|40740.9|40700.9|40740.9|40700.9|5
1655316030000|2022-06-15 18:00:30|40736.8|40696.8|40745|40705|40745.9|40705.9|40736.8|40696.8|0
1655316040000|2022-06-15 18:00:40|40745.9|40705.9|40745|40705|40745.9|40705.9|40745|40705|0
1655316050000|2022-06-15 18:00:50|40740.9|40700.9|40745.9|40705.9|40745.9|40705.9|40736.8|40696.8|3
1655316060000|2022-06-15 18:01:00|40745|40705|40740|40700|40750|40710|40735.9|40695.9|17
1655316070000|2022-06-15 18:01:10|40731.8|40691.8|40745|40705|40745|40705|40731.8|40691.8|5
1655316080000|2022-06-15 18:01:20|40745.9|40705.9|40745|40705|40750|40710|40745|40705|3
1655316090000|2022-06-15 18:01:30|40745.9|40705.9|40750|40710|40750|40710|40735.9|40695.9|2
1655316100000|2022-06-15 18:01:40|40745.9|40705.9|40744.1|40704.1|40750|40710|40744.1|40704.1|2
1655316110000|2022-06-15 18:01:50|40745|40705|40749.1|40709.1|40750|40710|40745|40705|0
1655316120000|2022-06-15 18:02:00|40745|40705|40745|40705|40750|40710|40745|40705|4
1655316130000|2022-06-15 18:02:10|40750|40710|40750|40710|40750|40710|40745.9|40705.9|4
1655316140000|2022-06-15 18:02:20|40745.9|40705.9|40770|40730|40770|40730|40745.9|40705.9|10
1655316150000|2022-06-15 18:02:30|40778.2|40738.2|40765.9|40725.9|40779.1|40739.1|40765.9|40725.9|2
1655316160000|2022-06-15 18:02:40|40765|40725|40760|40720|40765.9|40725.9|40760|40720|5
1655316170000|2022-06-15 18:02:50|40755.9|40715.9|40770|40730|40770|40730|40755.9|40715.9|2
1655316180000|2022-06-15 18:03:00|40765|40725|40735|40695|40770|40730|40735|40695|23
1655316190000|2022-06-15 18:03:10|40735.9|40695.9|40740|40700|40745|40705|40735.9|40695.9|0
1655316200000|2022-06-15 18:03:20|40739.1|40699.1|40745.9|40705.9|40745.9|40705.9|40735|40695|10
1655316210000|2022-06-15 18:03:30|40745|40705|40745|40705|40745.9|40705.9|40745|40705|1
1655316220000|2022-06-15 18:03:40|40736.8|40696.8|40735|40695|40736.8|40696.8|40735|40695|0
1655316230000|2022-06-15 18:03:50|40734.1|40694.1|40739.1|40699.1|40740|40700|40734.1|40694.1|1
1655316240000|2022-06-15 18:04:00|40735|40695|40725.9|40685.9|40735.9|40695.9|40725|40685|8
1655316250000|2022-06-15 18:04:10|40730.9|40690.9|40730.9|40690.9|40730.9|40690.9|40730.9|40690.9|10
1655316260000|2022-06-15 18:04:20|40726.8|40686.8|40730.9|40690.9|40730.9|40690.9|40726.8|40686.8|1
1655316270000|2022-06-15 18:04:30|40725.9|40685.9|40726.8|40686.8|40726.8|40686.8|40725.9|40685.9|2
1655316280000|2022-06-15 18:04:40|40730.9|40690.9|40725.9|40685.9|40730.9|40690.9|40724.9|40684.9|7
1655316290000|2022-06-15 18:04:50|40724.9|40684.9|40724.9|40684.9|40730.9|40690.9|40724.9|40684.9|2
1655316300000|2022-06-15 18:05:00|40725.8|40685.8|40740.8|40700.8|40740.8|40700.8|40721.8|40681.8|3
1655316310000|2022-06-15 18:05:10|40736.8|40696.8|40745.8|40705.8|40745.8|40705.8|40736.8|40696.8|0
1655316320000|2022-06-15 18:05:20|40754.9|40714.9|40764.9|40724.9|40764.9|40724.9|40754.9|40714.9|6
1655316330000|2022-06-15 18:05:30|40760.8|40720.8|40754.9|40714.9|40760.8|40720.8|40750.8|40710.8|25
1655316340000|2022-06-15 18:05:40|40749.9|40709.9|40750.8|40710.8|40754.9|40714.9|40749.9|40709.9|4
1655316350000|2022-06-15 18:05:50|40754.9|40714.9|40741.7|40701.7|40754.9|40714.9|40741.7|40701.7|2
1655316360000|2022-06-15 18:06:00|40737.6|40697.6|40736.7|40696.7|40737.6|40697.6|40735.8|40695.8|12
1655316370000|2022-06-15 18:06:10|||||||||2
1655316380000|2022-06-15 18:06:20|40735.8|40695.8|40735.8|40695.8|40735.8|40695.8|40731.7|40691.7|2
1655316400000|2022-06-15 18:06:40|40736.7|40696.7|40736.7|40696.7|40736.7|40696.7|40735.8|40695.8|8
1655316410000|2022-06-15 18:06:50|40735.8|40695.8|40735.8|40695.8|40735.8|40695.8|40735.8|40695.8|0
1655316420000|2022-06-15 18:07:00|40736.7|40696.7|40751.7|40711.7|40755.8|40715.8|40736.7|40696.7|7
1655316430000|2022-06-15 18:07:10|40755.8|40715.8|40746.7|40706.7|40756.7|40716.7|40741.7|40701.7|7
1655316440000|2022-06-15 18:07:20|40747.6|40707.6|40741.7|40701.7|40751.7|40711.7|40741.7|40701.7|8
1655316450000|2022-06-15 18:07:30|40742.6|40702.6|40751.7|40711.7|40751.7|40711.7|40741.7|40701.7|9
1655316460000|2022-06-15 18:07:40|40752.6|40712.6|40762.6|40722.6|40766.7|40726.7|40747.6|40707.6|4
1655316470000|2022-06-15 18:07:50|40761.7|40721.7|40767.6|40727.6|40775.8|40735.8|40761.7|40721.7|5
1655316480000|2022-06-15 18:08:00|40766.7|40726.7|40774.9|40734.9|40775.8|40735.8|40765.8|40725.8|5
1655316490000|2022-06-15 18:08:10|40770.8|40730.8|40770.8|40730.8|40775.8|40735.8|40769.9|40729.9|4
1655316500000|2022-06-15 18:08:20|40765.8|40725.8|40765.8|40725.8|40779.9|40739.9|40765.8|40725.8|1
1655316510000|2022-06-15 18:08:30|40755.8|40715.8|40755.8|40715.8|40755.8|40715.8|40755.8|40715.8|7
1655316520000|2022-06-15 18:08:40|40759.9|40719.9|40769.9|40729.9|40769.9|40729.9|40759.9|40719.9|11
1655316530000|2022-06-15 18:08:50|40771.7|40731.7|40765.8|40725.8|40775.8|40735.8|40765.8|40725.8|3
1655316540000|2022-06-15 18:09:00|40766.7|40726.7|40775.8|40735.8|40775.8|40735.8|40766.7|40726.7|6
1655316550000|2022-06-15 18:09:10|40766.7|40726.7|40766.7|40726.7|40770.8|40730.8|40766.7|40726.7|3
1655316560000|2022-06-15 18:09:20|40770.8|40730.8|40766.7|40726.7|40770.8|40730.8|40766.7|40726.7|0
1655316570000|2022-06-15 18:09:30|40770.8|40730.8|40770.8|40730.8|40770.8|40730.8|40770.8|40730.8|1
1655316580000|2022-06-15 18:09:40|40775.8|40735.8|40775.8|40735.8|40775.8|40735.8|40770.8|40730.8|0
1655316590000|2022-06-15 18:09:50|40774.9|40734.9|40775.8|40735.8|40775.8|40735.8|40770.8|40730.8|6
1655316600000|2022-06-15 18:10:00|40784|40744|40775.8|40735.8|40784|40744|40774.9|40734.9|18
1655316610000|2022-06-15 18:10:10|40774|40734|40765.8|40725.8|40774|40734|40765.8|40725.8|14
1655316620000|2022-06-15 18:10:20|40760.8|40720.8|40755.8|40715.8|40764.9|40724.9|40755.8|40715.8|4
1655316630000|2022-06-15 18:10:30|40760.8|40720.8|40764.9|40724.9|40764.9|40724.9|40755.8|40715.8|2
1655316640000|2022-06-15 18:10:40|40754.9|40714.9|40754.9|40714.9|40759.9|40719.9|40754|40714|6
1655316650000|2022-06-15 18:10:50|40755.8|40715.8|40764.9|40724.9|40764.9|40724.9|40755.8|40715.8|4
1655316660000|2022-06-15 18:11:00|40764|40724|40764.9|40724.9|40765.8|40725.8|40754.9|40714.9|8
1655316670000|2022-06-15 18:11:10|40763|40723|40760.8|40720.8|40764.9|40724.9|40760.8|40720.8|24
1655316680000|2022-06-15 18:11:20|40764.9|40724.9|40755.8|40715.8|40764.9|40724.9|40755.8|40715.8|16
1655316690000|2022-06-15 18:11:30|||||||||1
1655316700000|2022-06-15 18:11:40|40761.7|40721.7|40765.7|40725.7|40765.8|40725.8|40761.7|40721.7|14
1655316710000|2022-06-15 18:11:50|40764.8|40724.8|40764.8|40724.8|40765.7|40725.7|40764.8|40724.8|1
1655316720000|2022-06-15 18:12:00|40760.7|40720.7|40769.8|40729.8|40773.9|40733.9|40760.7|40720.7|9
1655316730000|2022-06-15 18:12:10|40770.7|40730.7|40766.6|40726.6|40774.8|40734.8|40766.6|40726.6|12
1655316740000|2022-06-15 18:12:20|40770.7|40730.7|40766.6|40726.6|40771.6|40731.6|40766.6|40726.6|3
1655316750000|2022-06-15 18:12:30|40770.7|40730.7|40769.8|40729.8|40774.8|40734.8|40769.8|40729.8|6
1655316760000|2022-06-15 18:12:40|40765.7|40725.7|40768|40728|40773|40733|40764.8|40724.8|14
1655316770000|2022-06-15 18:12:50|40763.9|40723.9|40768|40728|40773.9|40733.9|40763.9|40723.9|3
1655316780000|2022-06-15 18:13:00|40773|40733|40773|40733|40773|40733|40764.8|40724.8|5
1655316790000|2022-06-15 18:13:10|40768.9|40728.9|40786.6|40746.6|40791.6|40751.6|40768|40728|15
1655316800000|2022-06-15 18:13:20|40781.6|40741.6|40791.6|40751.6|40791.6|40751.6|40781.6|40741.6|28
1655316810000|2022-06-15 18:13:30|40783.4|40743.4|40778.4|40738.4|40787.5|40747.5|40777.5|40737.5|13
1655316820000|2022-06-15 18:13:40|40782.5|40742.5|40801.6|40761.6|40806.6|40766.6|40782.5|40742.5|25
1655316830000|2022-06-15 18:13:50|40787.5|40747.5|40792.5|40752.5|40813.4|40773.4|40787.5|40747.5|69
1655316840000|2022-06-15 18:14:00|40796.6|40756.6|40738.9|40698.9|40796.6|40756.6|40734.8|40694.8|136
1655316850000|2022-06-15 18:14:10|40739.8|40699.8|40715.7|40675.7|40754.8|40714.8|40714.8|40674.8|117
1655316860000|2022-06-15 18:14:20|40719.8|40679.8|40714.8|40674.8|40730.7|40690.7|40709.8|40669.8|99
1655316870000|2022-06-15 18:14:30|40724.8|40684.8|40687.1|40647.1|40724.8|40684.8|40687.1|40647.1|114
1655316880000|2022-06-15 18:14:40|40688|40648|40678|40638|40688|40648|40673.9|40633.9|102
1655316890000|2022-06-15 18:14:50|40686.2|40646.2|40662.1|40622.1|40688|40648|40662.1|40622.1|137
1655316900000|2022-06-15 18:15:00|40667.1|40627.1|40669.4|40629.4|40682.1|40642.1|40666.2|40626.2|32
1655316910000|2022-06-15 18:15:10|40670.3|40630.3|40695.3|40655.3|40695.3|40655.3|40669.4|40629.4|53
1655316920000|2022-06-15 18:15:20|40690.3|40650.3|40691.2|40651.2|40700.3|40660.3|40690.3|40650.3|29
1655316930000|2022-06-15 18:15:30|40686.2|40646.2|40691.2|40651.2|40691.2|40651.2|40682.1|40642.1|11
1655316940000|2022-06-15 18:15:40|40692.1|40652.1|40692.1|40652.1|40692.1|40652.1|40692.1|40652.1|4
1655316960000|2022-06-15 18:16:00|40702.1|40662.1|40732.1|40692.1|40732.1|40692.1|40702.1|40662.1|41
1655316970000|2022-06-15 18:16:10|40728|40688|40716.2|40676.2|40732.1|40692.1|40716.2|40676.2|19
1655316980000|2022-06-15 18:16:20|40720.3|40680.3|40720.3|40680.3|40720.3|40680.3|40720.3|40680.3|2
1655316990000|2022-06-15 18:16:30|40716.2|40676.2|40720.3|40680.3|40730.3|40690.3|40716.2|40676.2|8
1655317000000|2022-06-15 18:16:40|40730.3|40690.3|40730.3|40690.3|40730.3|40690.3|40730.3|40690.3|2
1655317010000|2022-06-15 18:16:50|40734.4|40694.4|40740.3|40700.3|40744.4|40704.4|40734.4|40694.4|20
1655317020000|2022-06-15 18:17:00|40742.1|40702.1|40742.1|40702.1|40742.1|40702.1|40742.1|40702.1|6
1655317030000|2022-06-15 18:17:10|40741.2|40701.2|40742.1|40702.1|40746.2|40706.2|40741.2|40701.2|7
1655317040000|2022-06-15 18:17:20|40738|40698|40738|40698|40738|40698|40738|40698|3
1655317050000|2022-06-15 18:17:30|40730.2|40690.2|40732.1|40692.1|40736.2|40696.2|40726.2|40686.2|35
1655317060000|2022-06-15 18:17:40|40733|40693|40738|40698|40738|40698|40732.1|40692.1|3
1655317070000|2022-06-15 18:17:50|40733.9|40693.9|40742|40702|40747|40707|40733.9|40693.9|11
1655317080000|2022-06-15 18:18:00|40743|40703|40742|40702|40743|40703|40742|40702|3
1655317090000|2022-06-15 18:18:10|40746.1|40706.1|40752|40712|40752|40712|40746.1|40706.1|14
1655317100000|2022-06-15 18:18:20|40747.9|40707.9|40747.9|40707.9|40752|40712|40742.9|40702.9|2
1655317110000|2022-06-15 18:18:30|40742.9|40702.9|40742.9|40702.9|40752|40712|40742|40702|7
1655317120000|2022-06-15 18:18:40|40742|40702|40742.9|40702.9|40747.9|40707.9|40742|40702|8
1655317130000|2022-06-15 18:18:50|||||||||2
1655317140000|2022-06-15 18:19:00|40747|40707|40743.8|40703.8|40747.9|40707.9|40742.9|40702.9|13
1655317150000|2022-06-15 18:19:10|40747.9|40707.9|40742|40702|40747.9|40707.9|40742|40702|1
1655317160000|2022-06-15 18:19:20|40728.8|40688.8|40733.8|40693.8|40733.8|40693.8|40727.9|40687.9|8
1655317170000|2022-06-15 18:19:30|40732.9|40692.9|40733.8|40693.8|40733.8|40693.8|40732.9|40692.9|2
1655317180000|2022-06-15 18:19:40|||||||||2
1655317190000|2022-06-15 18:19:50|40737.9|40697.9|40733.8|40693.8|40742|40702|40732.9|40692.9|4
1655337600000|2022-06-16 00:00:00|40801.5|40721.5|40796.5|40756.5|40822.4|40762.4|40786.5|40721.5|30
1655337610000|2022-06-16 00:00:10|40808.9|40768.9|40790.7|40750.7|40808.9|40768.9|40789.8|40749.8|23
1655337620000|2022-06-16 00:00:20|40794.8|40754.8|40775.7|40735.7|40799.8|40759.8|40770.7|40730.7|5
1655337630000|2022-06-16 00:00:30|40779.8|40739.8|40794.8|40754.8|40798.9|40758.9|40773.9|40733.9|5
1655337640000|2022-06-16 00:00:40|40782.4|40742.4|40799.8|40759.8|40799.8|40759.8|40782.4|40742.4|4
1655337650000|2022-06-16 00:00:50|40795.6|40755.6|40795.6|40755.6|40795.6|40755.6|40795.6|40755.6|1
1655337660000|2022-06-16 00:01:00|40799.8|40759.8|40785.6|40745.6|40808.9|40768.9|40785.6|40745.6|12
1655337670000|2022-06-16 00:01:10|40789.8|40749.8|40791.5|40751.5|40791.5|40751.5|40786.5|40746.5|5
1655337680000|2022-06-16 00:01:20|40790.6|40750.6|40785.6|40745.6|40790.6|40750.6|40781.5|40741.5|4
1655337690000|2022-06-16 00:01:30|40781.5|40741.5|40802.4|40762.4|40806.5|40766.5|40781.5|40741.5|11
1655337700000|2022-06-16 00:01:40|40805.1|40765.1|40813.3|40773.3|40813.3|40773.3|40805.1|40765.1|13
1655337710000|2022-06-16 00:01:50|40817.4|40777.4|40822.4|40782.4|40822.4|40782.4|40813.3|40773.3|5
1655337720000|2022-06-16 00:02:00|40826.5|40786.5|40842.4|40802.4|40847.4|40807.4|40826.5|40786.5|25
1655337730000|2022-06-16 00:02:10|40838.3|40798.3|40843.3|40803.3|40847.4|40807.4|40837.4|40797.4|42
1655337740000|2022-06-16 00:02:20|40847.4|40807.4|40847.4|40807.4|40847.4|40807.4|40847.4|40807.4|0
1655337750000|2022-06-16 00:02:30|40848.3|40808.3|40842.4|40802.4|40848.3|40808.3|40838.3|40798.3|0
1655337760000|2022-06-16 00:02:40|40843.3|40803.3|40868.3|40828.3|40868.3|40828.3|40843.3|40803.3|5
1655337770000|2022-06-16 00:02:50|40858.3|40818.3|40858.3|40818.3|40858.3|40818.3|40858.3|40818.3|1
1655337780000|2022-06-16 00:03:00|40873.3|40833.3|40877.4|40837.4|40877.4|40837.4|40858.3|40818.3|2
1655337790000|2022-06-16 00:03:10|40868.3|40828.3|40868.3|40828.3|40869.1|40829.1|40868.3|40828.3|0
1655337800000|2022-06-16 00:03:20|40877.4|40837.4|40877.4|40837.4|40877.4|40837.4|40877.4|40837.4|0
1655337810000|2022-06-16 00:03:30|40882.4|40842.4|40863.3|40823.3|40882.4|40842.4|40863.3|40823.3|1
1655337820000|2022-06-16 00:03:40|40867.4|40827.4|40877.4|40837.4|40877.4|40837.4|40867.4|40827.4|21
1655337840000|2022-06-16 00:04:00|40882.4|40842.4|40877.4|40837.4|40882.4|40842.4|40873.3|40833.3|4
1655337860000|2022-06-16 00:04:20|||||||||6
1655337870000|2022-06-16 00:04:30|||||||||2
1655337890000|2022-06-16 00:04:50|40878.2|40838.2|40877.4|40837.4|40878.2|40838.2|40877.4|40837.4|1
1655337900000|2022-06-16 00:05:00|40882.4|40842.4|40882.4|40842.4|40886.5|40846.5|40877.4|40837.4|9
1655337910000|2022-06-16 00:05:10|40886.5|40846.5|40866.5|40826.5|40890.6|40850.6|40861.5|40821.5|8
1655337920000|2022-06-16 00:05:20|40865.6|40825.6|40865.6|40825.6|40866.5|40826.5|40865.6|40825.6|0
1655337930000|2022-06-16 00:05:30|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|40861.5|40821.5|0
1655337940000|2022-06-16 00:05:40|40862.3|40822.3|40865.6|40825.6|40866.5|40826.5|40862.3|40822.3|0
1655337960000|2022-06-16 00:06:00|40870.6|40830.6|40865.6|40825.6|40875.6|40835.6|40865.6|40825.6|2
1655337970000|2022-06-16 00:06:10|40869.1|40829.1|40865|40825|40869.1|40829.1|40865|40825|4
1655337980000|2022-06-16 00:06:20|40865.9|40825.9|40865.9|40825.9|40865.9|40825.9|40865.9|40825.9|0
1655338000000|2022-06-16 00:06:40|40860.9|40820.9|40856.7|40816.7|40865|40825|40856.7|40816.7|5
1655338010000|2022-06-16 00:06:50|40846.7|40806.7|40846.7|40806.7|40846.7|40806.7|40846.7|40806.7|2
1655338020000|2022-06-16 00:07:00|40860.9|40820.9|40856.7|40816.7|40860.9|40820.9|40856.7|40816.7|1
1655338030000|2022-06-16 00:07:10|40860.9|40820.9|40856.7|40816.7|40860.9|40820.9|40856.7|40816.7|2
1655338040000|2022-06-16 00:07:20|40857.6|40817.6|40861.7|40821.7|40861.7|40821.7|40857.6|40817.6|5
1655338050000|2022-06-16 00:07:30|40857.6|40817.6|40861.7|40821.7|40861.7|40821.7|40857.6|40817.6|0
1655338070000|2022-06-16 00:07:50|40865.8|40825.8|40857.6|40817.6|40865.8|40825.8|40857.6|40817.6|7
1655338080000|2022-06-16 00:08:00|40865.8|40825.8|40856.7|40816.7|40870|40830|40856.7|40816.7|6
1655338090000|2022-06-16 00:08:10|40860.8|40820.8|40856.7|40816.7|40860.8|40820.8|40856.7|40816.7|2
1655338100000|2022-06-16 00:08:20|40847.6|40807.6|40860.8|40820.8|40860.8|40820.8|40847.6|40807.6|2
1655338110000|2022-06-16 00:08:30|40856.7|40816.7|40856.7|40816.7|40856.7|40816.7|40856.7|40816.7|2
1655338120000|2022-06-16 00:08:40|40860.8|40820.8|40856.7|40816.7|40860.8|40820.8|40856.7|40816.7|2
1655338130000|2022-06-16 00:08:50|40860.8|40820.8|40860.8|40820.8|40864.9|40824.9|40856.7|40816.7|15
1655338170000|2022-06-16 00:09:30|40852.6|40812.6|40840.8|40800.8|40852.6|40812.6|40840.8|40800.8|3
1655338200000|2022-06-16 00:10:00|40850.8|40810.8|40850.8|40810.8|40850.8|40810.8|40850.8|40810.8|6
1655338210000|2022-06-16 00:10:10|40851.7|40811.7|40860.8|40820.8|40860.8|40820.8|40851.7|40811.7|0
1655338260000|2022-06-16 00:11:00|40856.7|40816.7|40856.7|40816.7|40860.8|40820.8|40856.7|40816.7|1
1655338270000|2022-06-16 00:11:10|40860.8|40820.8|40860.8|40820.8|40860.8|40820.8|40860.8|40820.8|0
1655338280000|2022-06-16 00:11:20|40861.7|40821.7|40860.8|40820.8|40861.7|40821.7|40860.8|40820.8|1
1655338300000|2022-06-16 00:11:40|40856.7|40816.7|40860.8|40820.8|40860.8|40820.8|40856.7|40816.7|0
1655338310000|2022-06-16 00:11:50|40864.9|40824.9|40864.9|40824.9|40864.9|40824.9|40864.9|40824.9|0
1655338320000|2022-06-16 00:12:00|40856.7|40816.7|40850.8|40810.8|40856.7|40816.7|40846.7|40806.7|0
1655338340000|2022-06-16 00:12:20|40846.7|40806.7|40850.8|40810.8|40850.8|40810.8|40846.7|40806.7|0
1655338350000|2022-06-16 00:12:30|40846.7|40806.7|40846.7|40806.7|40846.7|40806.7|40846.7|40806.7|0
1655338370000|2022-06-16 00:12:50|40850.8|40810.8|40850.8|40810.8|40850.8|40810.8|40850.8|40810.8|0
1655338380000|2022-06-16 00:13:00|40846.7|40806.7|40850.8|40810.8|40850.8|40810.8|40846.7|40806.7|0
1655338390000|2022-06-16 00:13:10|40846.6|40806.6|40846.6|40806.6|40846.6|40806.6|40846.6|40806.6|0
1655338400000|2022-06-16 00:13:20|40850.8|40810.8|40850.8|40810.8|40850.8|40810.8|40846.6|40806.6|0
1655338410000|2022-06-16 00:13:30|40846.6|40806.6|40856.6|40816.6|40856.6|40816.6|40846.6|40806.6|72
1655338420000|2022-06-16 00:13:40|40852.5|40812.5|40852.5|40812.5|40852.5|40812.5|40852.5|40812.5|0
1655338430000|2022-06-16 00:13:50|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|1
1655338480000|2022-06-16 00:14:40|||||||||4
1655338490000|2022-06-16 00:14:50|40861.6|40821.6|40856.6|40816.6|40861.6|40821.6|40856.6|40816.6|8
1655338500000|2022-06-16 00:15:00|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|2
1655338510000|2022-06-16 00:15:10|40856.6|40816.6|40856.6|40816.6|40856.6|40816.6|40856.6|40816.6|1
1655338520000|2022-06-16 00:15:20|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|0
1655338530000|2022-06-16 00:15:30|40856.6|40816.6|40856.6|40816.6|40856.6|40816.6|40856.6|40816.6|1
1655338540000|2022-06-16 00:15:40|40852.5|40812.5|40852.5|40812.5|40852.5|40812.5|40852.5|40812.5|0
1655338550000|2022-06-16 00:15:50|40856.6|40816.6|40856.6|40816.6|40856.6|40816.6|40856.6|40816.6|0
1655338560000|2022-06-16 00:16:00|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|5
1655338620000|2022-06-16 00:17:00|40856.6|40816.6|40847.5|40807.5|40856.6|40816.6|40847.5|40807.5|1
1655338670000|2022-06-16 00:17:50|40851.6|40811.6|40856.6|40816.6|40856.6|40816.6|40851.6|40811.6|0
1655338700000|2022-06-16 00:18:20|40851.6|40811.6|40851.6|40811.6|40851.6|40811.6|40851.6|40811.6|0
1655338750000|2022-06-16 00:19:10|40864.8|40824.8|40864.8|40824.8|40864.8|40824.8|40864.8|40824.8|3
1655338760000|2022-06-16 00:19:20|40859.8|40819.8|40864.8|40824.8|40864.8|40824.8|40855.7|40815.7|0
1655338790000|2022-06-16 00:19:50|40861.5|40821.5|40865.7|40825.7|40865.7|40825.7|40861.5|40821.5|0
1655338800000|2022-06-16 00:20:00|40864.8|40824.8|40860.7|40820.7|40865.7|40825.7|40856.5|40816.5|0
1655338810000|2022-06-16 00:20:10|40861.5|40821.5|40860.7|40820.7|40861.5|40821.5|40860.7|40820.7|0
1655338840000|2022-06-16 00:20:40|40865.7|40825.7|40860.7|40820.7|40865.7|40825.7|40860.7|40820.7|0
1655338860000|2022-06-16 00:21:00|40860.6|40820.6|40861.5|40821.5|40861.5|40821.5|40857.4|40817.4|0
1655338870000|2022-06-16 00:21:10|40857.4|40817.4|40861.5|40821.5|40861.5|40821.5|40857.4|40817.4|2
1655338930000|2022-06-16 00:22:10|40857.4|40817.4|40860.6|40820.6|40861.5|40821.5|40857.4|40817.4|1
1655339010000|2022-06-16 00:23:30|40861.5|40821.5|40865.6|40825.6|40865.6|40825.6|40861.5|40821.5|0
1655339020000|2022-06-16 00:23:40|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|40864.7|40824.7|0
1655339030000|2022-06-16 00:23:50|40865.6|40825.6|40865.6|40825.6|40865.6|40825.6|40864.7|40824.7|0
1655339070000|2022-06-16 00:24:30|40864.7|40824.7|40865.6|40825.6|40865.6|40825.6|40864.7|40824.7|0
1655339080000|2022-06-16 00:24:40|40864.7|40824.7|40864.7|40824.7|40865.6|40825.6|40864.7|40824.7|0
1655339090000|2022-06-16 00:24:50|40865.6|40825.6|40865.6|40825.6|40865.6|40825.6|40864.7|40824.7|0
1655339100000|2022-06-16 00:25:00|40864.7|40824.7|40865.6|40825.6|40865.6|40825.6|40864.7|40824.7|0
1655339150000|2022-06-16 00:25:50|40905.6|40865.6|40904.7|40864.7|40905.6|40865.6|40904.7|40864.7|8
1655339320000|2022-06-16 00:28:40|40895.5|40855.5|40895.5|40855.5|40895.5|40855.5|40895.5|40855.5|1
1655339330000|2022-06-16 00:28:50|40891.4|40851.4|40895.5|40855.5|40895.5|40855.5|40891.4|40851.4|2
1655339370000|2022-06-16 00:29:30|40894.6|40854.6|40895.5|40855.5|40895.5|40855.5|40890.5|40850.5|2
1655339380000|2022-06-16 00:29:40|40894.6|40854.6|40895.5|40855.5|40895.5|40855.5|40894.6|40854.6|2
1655339400000|2022-06-16 00:30:00|40894.6|40854.6|40895.5|40855.5|40895.5|40855.5|40894.6|40854.6|0
1655339420000|2022-06-16 00:30:20|40894.6|40854.6|40895.5|40855.5|40895.5|40855.5|40894.6|40854.6|0
1655339430000|2022-06-16 00:30:30|40900.5|40860.5|40904.6|40864.6|40904.6|40864.6|40900.5|40860.5|1
1655339450000|2022-06-16 00:30:50|40899.6|40859.6|40895.5|40855.5|40899.6|40859.6|40895.5|40855.5|1
1655339470000|2022-06-16 00:31:10|40905.5|40865.5|40952.3|40912.3|40956.4|40916.4|40905.5|40865.5|20
1655339480000|2022-06-16 00:31:20|40957.3|40917.3|40957.3|40917.3|40961.4|40921.4|40957.3|40917.3|6
1655339490000|2022-06-16 00:31:30|40967.3|40927.3|40977.3|40937.3|40977.3|40937.3|40967.3|40927.3|6
1655339500000|2022-06-16 00:31:40|40973.1|40933.1|40972.3|40932.3|40973.1|40933.1|40972.3|40932.3|2
1655339520000|2022-06-16 00:32:00|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|0
1655339530000|2022-06-16 00:32:10|40971.4|40931.4|40957.2|40917.2|40971.4|40931.4|40957.2|40917.2|2
1655339540000|2022-06-16 00:32:20|40967.2|40927.2|40978.1|40938.1|40982.2|40942.2|40967.2|40927.2|13
1655339550000|2022-06-16 00:32:30|40973.1|40933.1|40974|40934|40974|40934|40973.1|40933.1|0
1655339560000|2022-06-16 00:32:40|40978.1|40938.1|40978.1|40938.1|40978.1|40938.1|40978.1|40938.1|0
1655339570000|2022-06-16 00:32:50|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|1
1655339630000|2022-06-16 00:33:50|40967.2|40927.2|40962.2|40922.2|40967.2|40927.2|40962.2|40922.2|1
1655339640000|2022-06-16 00:34:00|40966.3|40926.3|40966.3|40926.3|40966.3|40926.3|40966.3|40926.3|0
1655339650000|2022-06-16 00:34:10|40962.2|40922.2|40962.2|40922.2|40962.2|40922.2|40962.2|40922.2|0
1655339670000|2022-06-16 00:34:30|40966.3|40926.3|40966.3|40926.3|40966.3|40926.3|40966.3|40926.3|0
1655339680000|2022-06-16 00:34:40|40962.2|40922.2|40957.2|40917.2|40962.2|40922.2|40957.2|40917.2|0
1655339710000|2022-06-16 00:35:10|40938.1|40898.1|40936.3|40896.3|40938.1|40898.1|40932.2|40892.2|7
1655339720000|2022-06-16 00:35:20|40932.2|40892.2|40936.3|40896.3|40936.3|40896.3|40932.2|40892.2|0
1655339730000|2022-06-16 00:35:30|40932.2|40892.2|40932.2|40892.2|40932.2|40892.2|40932.2|40892.2|0
1655339800000|2022-06-16 00:36:40|40938.1|40898.1|40938.1|40898.1|40938.1|40898.1|40938.1|40898.1|0
1655339820000|2022-06-16 00:37:00|40943.1|40903.1|40943.1|40903.1|40943.1|40903.1|40943.1|40903.1|0
1655339830000|2022-06-16 00:37:10|40938.9|40898.9|40938.1|40898.1|40938.9|40898.9|40938.1|40898.1|0
1655339840000|2022-06-16 00:37:20|40937.2|40897.2|40947.2|40907.2|40947.2|40907.2|40937.2|40897.2|1
1655339880000|2022-06-16 00:38:00|40962.2|40922.2|40958|40918|40963|40923|40958|40918|2
1655339900000|2022-06-16 00:38:20|40962.2|40922.2|40958|40918|40962.2|40922.2|40958|40918|0
1655339910000|2022-06-16 00:38:30|40953|40913|40958|40918|40958|40918|40953|40913|0
1655339920000|2022-06-16 00:38:40|40957.1|40917.1|40952.1|40912.1|40957.1|40917.1|40952.1|40912.1|0
1655339930000|2022-06-16 00:38:50|40956.3|40916.3|40952.1|40912.1|40956.3|40916.3|40952.1|40912.1|0
1655339940000|2022-06-16 00:39:00|40953|40913|40957.1|40917.1|40957.1|40917.1|40953|40913|0
1655339960000|2022-06-16 00:39:20|40952.1|40912.1|40957.1|40917.1|40962.1|40922.1|40952.1|40912.1|0
1655339980000|2022-06-16 00:39:40|40961.3|40921.3|40962.1|40922.1|40962.1|40922.1|40961.3|40921.3|1
1655340000000|2022-06-16 00:40:00|40967.1|40927.1|40962.1|40922.1|40967.1|40927.1|40962.1|40922.1|0
1655340010000|2022-06-16 00:40:10|40952.1|40912.1|40952.1|40912.1|40952.1|40912.1|40952.1|40912.1|0
1655340020000|2022-06-16 00:40:20|40953|40913|40957.1|40917.1|40957.1|40917.1|40953|40913|0
1655340040000|2022-06-16 00:40:40|40958|40918|40958|40918|40958|40918|40958|40918|0
1655340050000|2022-06-16 00:40:50|40962.1|40922.1|40967.1|40927.1|40967.1|40927.1|40962.1|40922.1|0
1655340060000|2022-06-16 00:41:00|40966.2|40926.2|40962.1|40922.1|40966.2|40926.2|40962.1|40922.1|0
1655340070000|2022-06-16 00:41:10|40958|40918|40962.1|40922.1|40962.1|40922.1|40958|40918|0
1655340140000|2022-06-16 00:42:20|40963|40923|40962.1|40922.1|40966.2|40926.2|40962.1|40922.1|0
1655340210000|2022-06-16 00:43:30|40963|40923|40967.1|40927.1|40967.1|40927.1|40963|40923|0
1655340230000|2022-06-16 00:43:50|40982.1|40942.1|40982.1|40942.1|40987.1|40947.1|40982.1|40942.1|4
1655340240000|2022-06-16 00:44:00|40977.9|40937.9|40982.9|40942.9|40987.1|40947.1|40973.8|40933.8|3
1655340250000|2022-06-16 00:44:10|40987.1|40947.1|40982.1|40942.1|40992.9|40952.9|40982.1|40942.1|1
1655340260000|2022-06-16 00:44:20|40982.9|40942.9|40987.1|40947.1|40987.1|40947.1|40982.9|40942.9|0
1655340280000|2022-06-16 00:44:40|40982.1|40942.1|40987.1|40947.1|40987.1|40947.1|40982.1|40942.1|0
1655340300000|2022-06-16 00:45:00|40982.1|40942.1|40977.9|40937.9|40982.1|40942.1|40977.9|40937.9|0
1655340310000|2022-06-16 00:45:10|40987|40947|40982|40942|40987|40947|40982|40942|0
1655340320000|2022-06-16 00:45:20|40987|40947|40987|40947|40987|40947|40977.9|40937.9|1
1655340370000|2022-06-16 00:46:10|40987.9|40947.9|40987.9|40947.9|40987.9|40947.9|40987.9|40947.9|0
1655340380000|2022-06-16 00:46:20|40988.8|40948.8|40987.9|40947.9|40988.8|40948.8|40987.9|40947.9|1
1655340410000|2022-06-16 00:46:50|40992.9|40952.9|40987.9|40947.9|40992.9|40952.9|40987.9|40947.9|3
1655340460000|2022-06-16 00:47:40|40977.9|40937.9|40977.9|40937.9|40977.9|40937.9|40977.9|40937.9|1
1655340470000|2022-06-16 00:47:50|40977|40937|40977.9|40937.9|40977.9|40937.9|40972|40932|1
1655340480000|2022-06-16 00:48:00|40987|40947|40987|40947|40987|40947|40987|40947|0
1655340510000|2022-06-16 00:48:30|40982.9|40942.9|40977.9|40937.9|40982.9|40942.9|40977.9|40937.9|0
1655340560000|2022-06-16 00:49:20|40982|40942|40977.9|40937.9|40982|40942|40977.9|40937.9|0
1655340570000|2022-06-16 00:49:30|40982|40942|40982|40942|40982|40942|40982|40942|0
1655340600000|2022-06-16 00:50:00|40977.9|40937.9|40977.9|40937.9|40977.9|40937.9|40977.9|40937.9|0
1655340610000|2022-06-16 00:50:10|40982|40942|40982|40942|40982|40942|40982|40942|0
1655340640000|2022-06-16 00:50:40|40977.8|40937.8|40977.8|40937.8|40977.8|40937.8|40977.8|40937.8|0
1655340660000|2022-06-16 00:51:00|40987|40947|40982|40942|40987|40947|40982|40942|0
1655340670000|2022-06-16 00:51:10|40977.8|40937.8|40977.8|40937.8|40977.8|40937.8|40977.8|40937.8|0
1655340690000|2022-06-16 00:51:30|40976.1|40936.1|40977.8|40937.8|40977.8|40937.8|40976.1|40936.1|0
1655340720000|2022-06-16 00:52:00|40982.8|40942.8|40981.9|40941.9|40986.1|40946.1|40981.9|40941.9|0
1655340730000|2022-06-16 00:52:10|40982.8|40942.8|40981.9|40941.9|40986.1|40946.1|40981.9|40941.9|0
1655340740000|2022-06-16 00:52:20|40977.8|40937.8|40981.9|40941.9|40981.9|40941.9|40977.8|40937.8|0
1655340780000|2022-06-16 00:53:00|40977.8|40937.8|40977.8|40937.8|40977.8|40937.8|40977.8|40937.8|0
1655340800000|2022-06-16 00:53:20|40981.9|40941.9|40981.9|40941.9|40981.9|40941.9|40981.9|40941.9|0
1655340810000|2022-06-16 00:53:30|40981|40941|40976.9|40936.9|40981|40941|40976.9|40936.9|0
1655340880000|2022-06-16 00:54:40|40977.8|40937.8|40981.9|40941.9|40981.9|40941.9|40977.8|40937.8|1
1655340890000|2022-06-16 00:54:50|40986.9|40946.9|40986.9|40946.9|40986.9|40946.9|40981.9|40941.9|0
1655340900000|2022-06-16 00:55:00|40986|40946|40981.9|40941.9|40986|40946|40981.9|40941.9|0
1655341070000|2022-06-16 00:57:50|40977.7|40937.7|40977.7|40937.7|40977.7|40937.7|40977.7|40937.7|0
1655341080000|2022-06-16 00:58:00|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|0
1655341110000|2022-06-16 00:58:30|40976.8|40936.8|40976.8|40936.8|40976.8|40936.8|40976.8|40936.8|0
1655341130000|2022-06-16 00:58:50|40977.7|40937.7|40977.7|40937.7|40977.7|40937.7|40976.8|40936.8|0
1655341160000|2022-06-16 00:59:20|40981.8|40941.8|40981.8|40941.8|40981.8|40941.8|40981.8|40941.8|1
1655341200000|2022-06-16 01:00:00|40976.8|40936.8|40986.8|40946.8|40992.7|40952.7|40976.8|40936.8|6
1655341210000|2022-06-16 01:00:10|40976.8|40936.8|40992.7|40952.7|40992.7|40952.7|40976.8|40936.8|7
1655341220000|2022-06-16 01:00:20|40993.6|40953.6|40993.6|40953.6|40994.5|40954.5|40992.7|40952.7|1
1655341230000|2022-06-16 01:00:30|40994.5|40954.5|40993.6|40953.6|40994.5|40954.5|40993.6|40953.6|1
1655341240000|2022-06-16 01:00:40|40992.7|40952.7|40992.7|40952.7|40994.5|40954.5|40987.7|40947.7|2
1655341250000|2022-06-16 01:00:50|40993.6|40953.6|40993.6|40953.6|40993.6|40953.6|40993.6|40953.6|1
1655341260000|2022-06-16 01:01:00|40984.5|40944.5|40987.7|40947.7|40992.7|40952.7|40982.7|40942.7|6
1655341280000|2022-06-16 01:01:20|40991.8|40951.8|40993.6|40953.6|40994.4|40954.4|40991.8|40951.8|5
1655341290000|2022-06-16 01:01:30|40994.4|40954.4|40993.6|40953.6|40994.4|40954.4|40993.6|40953.6|0
1655341300000|2022-06-16 01:01:40|40994.4|40954.4|40994.4|40954.4|40994.4|40954.4|40994.4|40954.4|0
1655341310000|2022-06-16 01:01:50|41006.8|40966.8|41006.8|40966.8|41006.8|40966.8|41006.8|40966.8|1
1655341320000|2022-06-16 01:02:00|41012.7|40972.7|41012.7|40972.7|41012.7|40972.7|41007.7|40967.7|2
1655341340000|2022-06-16 01:02:20|41008.6|40968.6|41007.7|40967.7|41008.6|40968.6|41007.7|40967.7|1
1655341360000|2022-06-16 01:02:40|41012.7|40972.7|41007.7|40967.7|41012.7|40972.7|41007.7|40967.7|0
1655341370000|2022-06-16 01:02:50|41008.5|40968.5|41007.7|40967.7|41012.7|40972.7|41007.7|40967.7|0
1655341380000|2022-06-16 01:03:00|41002.7|40962.7|41002.7|40962.7|41002.7|40962.7|41002.7|40962.7|0
1655341390000|2022-06-16 01:03:10|40992.7|40952.7|40997.7|40957.7|40997.7|40957.7|40992.7|40952.7|3
1655341420000|2022-06-16 01:03:40|41006.8|40966.8|41007.6|40967.6|41007.6|40967.6|41006.8|40966.8|0
1655341430000|2022-06-16 01:03:50|41002.6|40962.6|40997.6|40957.6|41002.6|40962.6|40997.6|40957.6|0
1655341440000|2022-06-16 01:04:00|41002.6|40962.6|40997.6|40957.6|41006.8|40966.8|40997.6|40957.6|0
1655341460000|2022-06-16 01:04:20|40998.5|40958.5|41005.9|40965.9|41006.8|40966.8|40998.5|40958.5|0
1655341470000|2022-06-16 01:04:30|41006.8|40966.8|41001.8|40961.8|41006.8|40966.8|40997.6|40957.6|0
1655341480000|2022-06-16 01:04:40|41006.8|40966.8|41007.6|40967.6|41007.6|40967.6|40997.6|40957.6|2
1655341490000|2022-06-16 01:04:50|40997.6|40957.6|40992.6|40952.6|40997.6|40957.6|40992.6|40952.6|0
1655341500000|2022-06-16 01:05:00|40997.6|40957.6|40987.6|40947.6|40998.5|40958.5|40987.6|40947.6|2
1655341510000|2022-06-16 01:05:10|40997.6|40957.6|40992.6|40952.6|40997.6|40957.6|40992.6|40952.6|2
1655341520000|2022-06-16 01:05:20|40993.5|40953.5|40992.6|40952.6|40997.6|40957.6|40992.6|40952.6|0
1655341530000|2022-06-16 01:05:30|40987.6|40947.6|40977.6|40937.6|40987.6|40947.6|40977.6|40937.6|0
1655341550000|2022-06-16 01:05:50|40978.5|40938.5|40987.6|40947.6|40987.6|40947.6|40978.5|40938.5|0
1655341560000|2022-06-16 01:06:00|40986.7|40946.7|40982.6|40942.6|40987.6|40947.6|40982.6|40942.6|0
1655341570000|2022-06-16 01:06:10|40987.6|40947.6|40987.6|40947.6|40987.6|40947.6|40982.6|40942.6|0
1655341580000|2022-06-16 01:06:20|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|0
1655341620000|2022-06-16 01:07:00|40981.7|40941.7|40987.6|40947.6|40987.6|40947.6|40981.7|40941.7|0
1655341650000|2022-06-16 01:07:30|40986.7|40946.7|40977.6|40937.6|40987.6|40947.6|40977.6|40937.6|0
1655341670000|2022-06-16 01:07:50|40981.7|40941.7|40981.7|40941.7|40981.7|40941.7|40981.7|40941.7|0
1655341680000|2022-06-16 01:08:00|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|40977.6|40937.6|0
1655341720000|2022-06-16 01:08:40|40981.7|40941.7|40981.7|40941.7|40981.7|40941.7|40981.7|40941.7|0
1655341730000|2022-06-16 01:08:50|40977.6|40937.6|40977.6|40937.6|40981.7|40941.7|40977.6|40937.6|0
1655341740000|2022-06-16 01:09:00|40976.7|40936.7|40976.7|40936.7|40977.6|40937.6|40976.7|40936.7|0
1655341750000|2022-06-16 01:09:10|40977.6|40937.6|40971.7|40931.7|40977.6|40937.6|40967.6|40927.6|1
1655341760000|2022-06-16 01:09:20|40967.6|40927.6|40967.6|40927.6|40967.6|40927.6|40967.6|40927.6|1
1655341780000|2022-06-16 01:09:40|||||||||1
1655341800000|2022-06-16 01:10:00|40966.7|40926.7|40962.6|40922.6|40966.7|40926.7|40962.6|40922.6|0
1655341810000|2022-06-16 01:10:10|40966.7|40926.7|40967.6|40927.6|40967.6|40927.6|40966.7|40926.7|0
1655341820000|2022-06-16 01:10:20|40966.7|40926.7|40971.7|40931.7|40971.7|40931.7|40966.7|40926.7|0
1655341830000|2022-06-16 01:10:30|40967.5|40927.5|40967.5|40927.5|40967.5|40927.5|40967.5|40927.5|0
1655341840000|2022-06-16 01:10:40|40966.7|40926.7|40966.7|40926.7|40967.5|40927.5|40966.7|40926.7|0
1655341850000|2022-06-16 01:10:50|40967.5|40927.5|40967.5|40927.5|40967.5|40927.5|40966.7|40926.7|0
1655341860000|2022-06-16 01:11:00|40966.7|40926.7|40967.5|40927.5|40967.5|40927.5|40966.7|40926.7|0
1655341870000|2022-06-16 01:11:10|40966.7|40926.7|40967.5|40927.5|40967.5|40927.5|40966.7|40926.7|0
1655341890000|2022-06-16 01:11:30|40971.7|40931.7|40971.7|40931.7|40971.7|40931.7|40971.7|40931.7|0
1655341900000|2022-06-16 01:11:40|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|0
1655341910000|2022-06-16 01:11:50|40976.6|40936.6|40976.6|40936.6|40977.5|40937.5|40976.6|40936.6|0
1655341930000|2022-06-16 01:12:10|40977.5|40937.5|40977.5|40937.5|40977.5|40937.5|40977.5|40937.5|0
1655341940000|2022-06-16 01:12:20|40981.6|40941.6|40986.6|40946.6|40986.6|40946.6|40981.6|40941.6|0
1655341950000|2022-06-16 01:12:30|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|40982.5|40942.5|0
1655341960000|2022-06-16 01:12:40|40986.6|40946.6|40987.5|40947.5|40987.5|40947.5|40986.6|40946.6|0
1655341970000|2022-06-16 01:12:50|40991.6|40951.6|40987.5|40947.5|40991.6|40951.6|40987.5|40947.5|0
1655341980000|2022-06-16 01:13:00|40991.6|40951.6|40986.6|40946.6|40991.6|40951.6|40986.6|40946.6|0
1655341990000|2022-06-16 01:13:10|40982.5|40942.5|40986.6|40946.6|40986.6|40946.6|40982.5|40942.5|0
1655342020000|2022-06-16 01:13:40|40987.5|40947.5|40987.5|40947.5|40987.5|40947.5|40987.5|40947.5|0
1655342080000|2022-06-16 01:14:40|||||||||1
1655342090000|2022-06-16 01:14:50|40986.6|40946.6|40981.6|40941.6|40987.5|40947.5|40981.6|40941.6|1
1655342100000|2022-06-16 01:15:00|40977.5|40937.5|40977.5|40937.5|40977.5|40937.5|40977.5|40937.5|1
1655342110000|2022-06-16 01:15:10|40981.6|40941.6|40981.6|40941.6|40981.6|40941.6|40981.6|40941.6|0
1655342120000|2022-06-16 01:15:20|40986.6|40946.6|40991.6|40951.6|40991.6|40951.6|40986.6|40946.6|1
1655342130000|2022-06-16 01:15:30|40987.5|40947.5|40987.5|40947.5|40987.5|40947.5|40987.5|40947.5|0
1655342140000|2022-06-16 01:15:40|40981.6|40941.6|40981.6|40941.6|40981.6|40941.6|40981.6|40941.6|0
1655342160000|2022-06-16 01:16:00|40976.6|40936.6|40977.5|40937.5|40977.5|40937.5|40976.6|40936.6|0
1655342180000|2022-06-16 01:16:20|40975.7|40935.7|40971.6|40931.6|40975.7|40935.7|40971.6|40931.6|0
1655342200000|2022-06-16 01:16:40|40967.5|40927.5|40967.5|40927.5|40971.6|40931.6|40967.5|40927.5|0
1655342210000|2022-06-16 01:16:50|40966.6|40926.6|40966.6|40926.6|40966.6|40926.6|40966.6|40926.6|0
1655342220000|2022-06-16 01:17:00|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|0
1655342230000|2022-06-16 01:17:10|40967.4|40927.4|40966.6|40926.6|40967.4|40927.4|40966.6|40926.6|0
1655342240000|2022-06-16 01:17:20|40967.4|40927.4|40967.4|40927.4|40971.6|40931.6|40966.6|40926.6|0
1655342250000|2022-06-16 01:17:30|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|40967.4|40927.4|0
1655342310000|2022-06-16 01:18:30|40971.5|40931.5|40971.5|40931.5|40971.5|40931.5|40971.5|40931.5|0
1655342340000|2022-06-16 01:19:00|40967.4|40927.4|40966.5|40926.5|40971.5|40931.5|40966.5|40926.5|0
1655342350000|2022-06-16 01:19:10|40967.4|40927.4|40967.4|40927.4|40967.4|40927.4|40966.5|40926.5|0
1655342360000|2022-06-16 01:19:20|40975.7|40935.7|40975.7|40935.7|40975.7|40935.7|40975.7|40935.7|0
1655342370000|2022-06-16 01:19:30|40971.5|40931.5|40971.5|40931.5|40971.5|40931.5|40971.5|40931.5|0
1655342390000|2022-06-16 01:19:50|40967.4|40927.4|40967.4|40927.4|40967.4|40927.4|40966.5|40926.5|3
1655342400000|2022-06-16 01:20:00|40966.5|40926.5|40967.4|40927.4|40967.4|40927.4|40966.5|40926.5|0
1655342410000|2022-06-16 01:20:10|40966.5|40926.5|40966.5|40926.5|40967.4|40927.4|40966.5|40926.5|0
1655342420000|2022-06-16 01:20:20|40958.3|40918.3|40957.4|40917.4|40958.3|40918.3|40957.4|40917.4|2
1655342450000|2022-06-16 01:20:50|40956.5|40916.5|40951.5|40911.5|40956.5|40916.5|40951.5|40911.5|0
1655342460000|2022-06-16 01:21:00|40950.6|40910.6|40951.5|40911.5|40951.5|40911.5|40946.5|40906.5|2
1655342480000|2022-06-16 01:21:20|40961.5|40921.5|40961.5|40921.5|40961.5|40921.5|40961.5|40921.5|0
1655342510000|2022-06-16 01:21:50|||||||||1
1655342530000|2022-06-16 01:22:10|40957.4|40917.4|40951.5|40911.5|40957.4|40917.4|40951.5|40911.5|0
1655342540000|2022-06-16 01:22:20|40956.5|40916.5|40961.5|40921.5|40966.5|40926.5|40956.5|40916.5|1
1655342550000|2022-06-16 01:22:30|40956.5|40916.5|40956.5|40916.5|40956.5|40916.5|40956.5|40916.5|0
1655342560000|2022-06-16 01:22:40|40952.4|40912.4|40951.5|40911.5|40952.4|40912.4|40951.5|40911.5|0
1655342610000|2022-06-16 01:23:30|||||||||1
1655342700000|2022-06-16 01:25:00|40951.4|40911.4|40951.4|40911.4|40951.4|40911.4|40951.4|40911.4|0
1655342760000|2022-06-16 01:26:00|40955.6|40915.6|40961.4|40921.4|40961.4|40921.4|40955.6|40915.6|1
1655342770000|2022-06-16 01:26:10|40966.4|40926.4|40961.4|40921.4|40966.4|40926.4|40961.4|40921.4|0
1655342790000|2022-06-16 01:26:30|40956.4|40916.4|40961.4|40921.4|40961.4|40921.4|40956.4|40916.4|0
1655342810000|2022-06-16 01:26:50|40962.3|40922.3|40961.4|40921.4|40966.4|40926.4|40956.4|40916.4|1
1655342820000|2022-06-16 01:27:00|40965.5|40925.5|40961.4|40921.4|40965.5|40925.5|40961.4|40921.4|0
1655342840000|2022-06-16 01:27:20|40957.3|40917.3|40957.3|40917.3|40957.3|40917.3|40957.3|40917.3|0
1655342860000|2022-06-16 01:27:40|40961.4|40921.4|40961.4|40921.4|40961.4|40921.4|40961.4|40921.4|0
1655342880000|2022-06-16 01:28:00|40957.3|40917.3|40956.4|40916.4|40957.3|40917.3|40956.4|40916.4|0
1655342930000|2022-06-16 01:28:50|||||||||1
1655342980000|2022-06-16 01:29:40|40957.3|40917.3|40961.4|40921.4|40961.4|40921.4|40957.3|40917.3|1
1655342990000|2022-06-16 01:29:50|40965.5|40925.5|40965.5|40925.5|40965.5|40925.5|40965.5|40925.5|0
1655343000000|2022-06-16 01:30:00|40961.4|40921.4|40957.3|40917.3|40961.4|40921.4|40956.4|40916.4|1
1655343010000|2022-06-16 01:30:10|40957.2|40917.2|40957.2|40917.2|40957.2|40917.2|40957.2|40917.2|0
1655343040000|2022-06-16 01:30:40|40956.4|40916.4|40951.4|40911.4|40956.4|40916.4|40946.4|40906.4|0
1655343050000|2022-06-16 01:30:50|40947.2|40907.2|40951.4|40911.4|40951.4|40911.4|40947.2|40907.2|0
1655343060000|2022-06-16 01:31:00|40956.4|40916.4|40956.4|40916.4|40956.4|40916.4|40955.5|40915.5|0
1655343070000|2022-06-16 01:31:10|40951.4|40911.4|40951.4|40911.4|40956.4|40916.4|40951.4|40911.4|0
1655343100000|2022-06-16 01:31:40|40951.3|40911.3|40940.5|40900.5|40951.3|40911.3|40940.5|40900.5|0
1655343110000|2022-06-16 01:31:50|40936.3|40896.3|40936.3|40896.3|40936.3|40896.3|40936.3|40896.3|0
1655343130000|2022-06-16 01:32:10|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|0
1655343160000|2022-06-16 01:32:40|40935.5|40895.5|40931.3|40891.3|40941.3|40901.3|40931.3|40891.3|1
1655343170000|2022-06-16 01:32:50|40927.2|40887.2|40927.2|40887.2|40927.2|40887.2|40927.2|40887.2|5
1655343180000|2022-06-16 01:33:00|40937.2|40897.2|40927.2|40887.2|40937.2|40897.2|40927.2|40887.2|8
1655343280000|2022-06-16 01:34:40|40931.3|40891.3|40927.2|40887.2|40931.3|40891.3|40927.2|40887.2|0
1655343300000|2022-06-16 01:35:00|40926.3|40886.3|40926.3|40886.3|40926.3|40886.3|40926.3|40886.3|0
1655343340000|2022-06-16 01:35:40|40927.2|40887.2|40935.4|40895.4|40935.4|40895.4|40927.2|40887.2|1
1655343350000|2022-06-16 01:35:50|40931.3|40891.3|40927.2|40887.2|40931.3|40891.3|40927.2|40887.2|0
1655343360000|2022-06-16 01:36:00|40926.3|40886.3|40927.2|40887.2|40927.2|40887.2|40922.2|40882.2|1
1655343370000|2022-06-16 01:36:10|40926.3|40886.3|40927.2|40887.2|40927.2|40887.2|40922.2|40882.2|0
1655343400000|2022-06-16 01:36:40|40931.3|40891.3|40927.2|40887.2|40931.3|40891.3|40927.2|40887.2|0
1655343410000|2022-06-16 01:36:50|40927.1|40887.1|40927.1|40887.1|40927.1|40887.1|40927.1|40887.1|0
1655343430000|2022-06-16 01:37:10|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|40931.3|40891.3|0
1655343440000|2022-06-16 01:37:20|40927.1|40887.1|40931.3|40891.3|40931.3|40891.3|40927.1|40887.1|0
1655343460000|2022-06-16 01:37:40|40927.1|40887.1|40931.3|40891.3|40931.3|40891.3|40926.3|40886.3|1
1655343470000|2022-06-16 01:37:50|40934.5|40894.5|40926.3|40886.3|40934.5|40894.5|40926.3|40886.3|0
1655343480000|2022-06-16 01:38:00|40931.3|40891.3|40927.1|40887.1|40931.3|40891.3|40927.1|40887.1|1
1655343500000|2022-06-16 01:38:20|40926.2|40886.2|40926.2|40886.2|40926.2|40886.2|40926.2|40886.2|0
1655343540000|2022-06-16 01:39:00|40916.2|40876.2|40907.1|40867.1|40917.1|40877.1|40907.1|40867.1|7
1655343560000|2022-06-16 01:39:20|40911.2|40871.2|40907.1|40867.1|40911.2|40871.2|40907.1|40867.1|0
1655343570000|2022-06-16 01:39:30|40915.4|40875.4|40907.1|40867.1|40915.4|40875.4|40907.1|40867.1|0
1655343620000|2022-06-16 01:40:20|40903|40863|40886.2|40846.2|40903|40863|40886.2|40846.2|2
1655343640000|2022-06-16 01:40:40|40887.1|40847.1|40887.1|40847.1|40887.1|40847.1|40886.2|40846.2|0
1655343670000|2022-06-16 01:41:10|40886.2|40846.2|40886.2|40846.2|40886.2|40846.2|40886.2|40846.2|0
1655343700000|2022-06-16 01:41:40|40881.2|40841.2|40881.2|40841.2|40881.2|40841.2|40881.2|40841.2|1
1655343710000|2022-06-16 01:41:50|40877.1|40837.1|40876.2|40836.2|40877.1|40837.1|40876.2|40836.2|0
1655343720000|2022-06-16 01:42:00|40877.1|40837.1|40877.1|40837.1|40877.1|40837.1|40877.1|40837.1|1
1655343730000|2022-06-16 01:42:10|40887.1|40847.1|40887.1|40847.1|40887.1|40847.1|40887.1|40847.1|0
1655343740000|2022-06-16 01:42:20|40882.9|40842.9|40877.1|40837.1|40882.9|40842.9|40877.1|40837.1|0
1655343770000|2022-06-16 01:42:50|40876.2|40836.2|40876.2|40836.2|40881.2|40841.2|40876.2|40836.2|0
1655343780000|2022-06-16 01:43:00|40871.2|40831.2|40867.1|40827.1|40875.3|40835.3|40867.1|40827.1|1
1655343810000|2022-06-16 01:43:30|40867|40827|40867|40827|40867|40827|40867|40827|0
1655343820000|2022-06-16 01:43:40|40881.2|40841.2|40881.2|40841.2|40881.2|40841.2|40881.2|40841.2|2
1655343830000|2022-06-16 01:43:50|40877|40837|40887|40847|40887|40847|40877|40837|1
1655343850000|2022-06-16 01:44:10|40886.2|40846.2|40887|40847|40891.2|40851.2|40881.2|40841.2|0
1655343860000|2022-06-16 01:44:20|40891.2|40851.2|40896.2|40856.2|40896.2|40856.2|40891.2|40851.2|0
1655343870000|2022-06-16 01:44:30|40900.3|40860.3|40901.2|40861.2|40901.2|40861.2|40900.3|40860.3|1
1655343880000|2022-06-16 01:44:40|40897|40857|40897|40857|40897|40857|40897|40857|0
1655343890000|2022-06-16 01:44:50|40896.2|40856.2|40897|40857|40897|40857|40896.2|40856.2|0
1655343900000|2022-06-16 01:45:00|40896.1|40856.1|40897|40857|40897|40857|40896.1|40856.1|0
1655343920000|2022-06-16 01:45:20|40896.1|40856.1|40897|40857|40897|40857|40896.1|40856.1|0
1655343940000|2022-06-16 01:45:40|40896.1|40856.1|40891.1|40851.1|40897|40857|40891.1|40851.1|0
1655343960000|2022-06-16 01:46:00|40890.3|40850.3|40897|40857|40897|40857|40886.1|40846.1|0
1655343970000|2022-06-16 01:46:10|40901.1|40861.1|40896.1|40856.1|40901.1|40861.1|40896.1|40856.1|0
1655343980000|2022-06-16 01:46:20|40897|40857|40897|40857|40897|40857|40897|40857|0
1655344000000|2022-06-16 01:46:40|40901.1|40861.1|40901.1|40861.1|40901.1|40861.1|40901.1|40861.1|0
1655344070000|2022-06-16 01:47:50|40896.1|40856.1|40901.1|40861.1|40901.1|40861.1|40896.1|40856.1|0
1655344080000|2022-06-16 01:48:00|40897|40857|40897|40857|40897|40857|40897|40857|0
1655344090000|2022-06-16 01:48:10|40901.1|40861.1|40901.1|40861.1|40901.1|40861.1|40901.1|40861.1|0
1655344100000|2022-06-16 01:48:20|40896.1|40856.1|40901.1|40861.1|40901.1|40861.1|40896.1|40856.1|0
1655344130000|2022-06-16 01:48:50|40906.1|40866.1|40906.1|40866.1|40906.1|40866.1|40906.1|40866.1|0
1655344140000|2022-06-16 01:49:00|40911.1|40871.1|40911.1|40871.1|40911.1|40871.1|40902|40862|1
1655344150000|2022-06-16 01:49:10|40907|40867|40901.1|40861.1|40907|40867|40897|40857|0
1655344220000|2022-06-16 01:50:20|40906.1|40866.1|40901.1|40861.1|40906.1|40866.1|40901.1|40861.1|0
1655344240000|2022-06-16 01:50:40|40906.1|40866.1|40906.1|40866.1|40906.1|40866.1|40906.1|40866.1|0
1655344250000|2022-06-16 01:50:50|40901.1|40861.1|40905.2|40865.2|40906.1|40866.1|40901.1|40861.1|0
1655344260000|2022-06-16 01:51:00|40901.1|40861.1|40906.1|40866.1|40906.1|40866.1|40901.1|40861.1|0
1655344270000|2022-06-16 01:51:10|40906.9|40866.9|40911.1|40871.1|40911.1|40871.1|40906.9|40866.9|0
1655344300000|2022-06-16 01:51:40|40911|40871|40911|40871|40911|40871|40911|40871|0
1655344380000|2022-06-16 01:53:00|40906.9|40866.9|40906.9|40866.9|40906.9|40866.9|40906.9|40866.9|0
1655344390000|2022-06-16 01:53:10|40901.9|40861.9|40911|40871|40911|40871|40901.9|40861.9|0
1655344410000|2022-06-16 01:53:30|40911.9|40871.9|40911|40871|40911.9|40871.9|40911|40871|0
1655344420000|2022-06-16 01:53:40|40915.1|40875.1|40915.1|40875.1|40915.1|40875.1|40915.1|40875.1|0
1655344440000|2022-06-16 01:54:00|40911|40871|40911|40871|40911|40871|40911|40871|0
1655344460000|2022-06-16 01:54:20|40915.1|40875.1|40906|40866|40915.1|40875.1|40902.8|40862.8|0
1655344470000|2022-06-16 01:54:30|40911|40871|40906.9|40866.9|40911|40871|40906.9|40866.9|0
1655344480000|2022-06-16 01:54:40|40911|40871|40911|40871|40911|40871|40911|40871|0
1655344490000|2022-06-16 01:54:50|40906.9|40866.9|40906.9|40866.9|40906.9|40866.9|40906.9|40866.9|0
1655344500000|2022-06-16 01:55:00|40911|40871|40911|40871|40911|40871|40911|40871|0
1655344560000|2022-06-16 01:56:00|40906.9|40866.9|40906.9|40866.9|40906.9|40866.9|40906.9|40866.9|0
1655344580000|2022-06-16 01:56:20|40906|40866|40901|40861|40906|40866|40901|40861|0
1655344610000|2022-06-16 01:56:50|40896|40856|40896|40856|40896.8|40856.8|40896|40856|0
1655344620000|2022-06-16 01:57:00|40901|40861|40896.8|40856.8|40901|40861|40896|40856|0
1655344630000|2022-06-16 01:57:10|40896|40856|40896.8|40856.8|40896.8|40856.8|40896|40856|0
1655344640000|2022-06-16 01:57:20|40901|40861|40901|40861|40901|40861|40901|40861|0
1655344670000|2022-06-16 01:57:50|40901.8|40861.8|40901|40861|40906|40866|40901|40861|0
1655344680000|2022-06-16 01:58:00|40896.8|40856.8|40896.8|40856.8|40901|40861|40896|40856|0
1655344690000|2022-06-16 01:58:10|40900.9|40860.9|40900.9|40860.9|40900.9|40860.9|40895.9|40855.9|0
1655344710000|2022-06-16 01:58:30|40896.8|40856.8|40896.8|40856.8|40900.9|40860.9|40896.8|40856.8|0
1655344720000|2022-06-16 01:58:40|40900.9|40860.9|40900.9|40860.9|40900.9|40860.9|40900.9|40860.9|0
1655344730000|2022-06-16 01:58:50|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|40895.9|40855.9|0
1655344740000|2022-06-16 01:59:00|40895.9|40855.9|40900.9|40860.9|40905.9|40865.9|40895.9|40855.9|0
1655344750000|2022-06-16 01:59:10|40895.9|40855.9|40900.9|40860.9|40900.9|40860.9|40895.9|40855.9|0
1655344760000|2022-06-16 01:59:20|40905.9|40865.9|40900.9|40860.9|40905.9|40865.9|40900.9|40860.9|0
1655344800000|2022-06-16 02:00:00|40896.8|40856.8|40910|40870|40915.9|40875.9|40895.9|40855.9|1
1655344810000|2022-06-16 02:00:10|40905.9|40865.9|40910|40870|40910|40870|40905.9|40865.9|0
1655344820000|2022-06-16 02:00:20|40905.9|40865.9|40905.9|40865.9|40905.9|40865.9|40905.9|40865.9|0
1655344840000|2022-06-16 02:00:40|40897.7|40857.7|40900.9|40860.9|40905|40865|40895.9|40855.9|2
1655344850000|2022-06-16 02:00:50|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|0
1655344910000|2022-06-16 02:01:50|40905|40865|40905|40865|40905|40865|40905|40865|1
1655344920000|2022-06-16 02:02:00|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|0
1655344970000|2022-06-16 02:02:50|40900|40860|40905|40865|40905|40865|40900|40860|1
1655344980000|2022-06-16 02:03:00|40900.9|40860.9|40895.9|40855.9|40900.9|40860.9|40895.9|40855.9|0
1655345040000|2022-06-16 02:04:00|40890|40850|40890|40850|40890|40850|40890|40850|0
1655345050000|2022-06-16 02:04:10|40900|40860|40900|40860|40900|40860|40900|40860|1
1655345060000|2022-06-16 02:04:20|40895.9|40855.9|40895|40855|40895.9|40855.9|40895|40855|1
1655345070000|2022-06-16 02:04:30|40894.1|40854.1|40890|40850|40895|40855|40890|40850|1
1655345090000|2022-06-16 02:04:50|40895|40855|40895|40855|40895|40855|40890|40850|3
1655345100000|2022-06-16 02:05:00|40890.8|40850.8|40890|40850|40895|40855|40885.8|40845.8|0
1655345110000|2022-06-16 02:05:10|40885.8|40845.8|40885.8|40845.8|40885.8|40845.8|40885.8|40845.8|0
1655345140000|2022-06-16 02:05:40|40875.8|40835.8|40875.8|40835.8|40875.8|40835.8|40875.8|40835.8|1
1655345150000|2022-06-16 02:05:50|40865.8|40825.8|40865.8|40825.8|40865.8|40825.8|40865.8|40825.8|1
1655345160000|2022-06-16 02:06:00|40870|40830|40875|40835|40875.8|40835.8|40870|40830|1
1655345180000|2022-06-16 02:06:20|40874.9|40834.9|40874.9|40834.9|40874.9|40834.9|40874.9|40834.9|0
1655345200000|2022-06-16 02:06:40|40876.7|40836.7|40884.9|40844.9|40884.9|40844.9|40876.7|40836.7|0
1655345210000|2022-06-16 02:06:50|40885.8|40845.8|40885.8|40845.8|40885.8|40845.8|40884.9|40844.9|0
1655345220000|2022-06-16 02:07:00|40884.9|40844.9|40885.8|40845.8|40885.8|40845.8|40884.9|40844.9|0
1655345230000|2022-06-16 02:07:10|40890.8|40850.8|40899.9|40859.9|40899.9|40859.9|40890.8|40850.8|0
1655345240000|2022-06-16 02:07:20|40904.9|40864.9|40904.9|40864.9|40905.8|40865.8|40904.9|40864.9|1
1655345270000|2022-06-16 02:07:50|40905.8|40865.8|40914.9|40874.9|40915.8|40875.8|40905.8|40865.8|0
1655345280000|2022-06-16 02:08:00|40915.8|40875.8|40915.8|40875.8|40915.8|40875.8|40914.9|40874.9|0
1655345290000|2022-06-16 02:08:10|40919.9|40879.9|40934.9|40894.9|40934.9|40894.9|40919.9|40879.9|1
1655345300000|2022-06-16 02:08:20|40935.8|40895.8|40944.9|40904.9|40944.9|40904.9|40934.9|40894.9|1
1655345310000|2022-06-16 02:08:30|40939.9|40899.9|40934.9|40894.9|40939.9|40899.9|40934.9|40894.9|1
1655345320000|2022-06-16 02:08:40|40934|40894|40915.8|40875.8|40934|40894|40915.8|40875.8|0
1655345330000|2022-06-16 02:08:50|40919.9|40879.9|40924.9|40884.9|40924.9|40884.9|40919.9|40879.9|1
1655345340000|2022-06-16 02:09:00|40915.8|40875.8|40910.8|40870.8|40915.8|40875.8|40904|40864|1
1655345360000|2022-06-16 02:09:20|40905.8|40865.8|40895.8|40855.8|40905.8|40865.8|40895.8|40855.8|0
1655345370000|2022-06-16 02:09:30|40894.9|40854.9|40900.8|40860.8|40900.8|40860.8|40890.8|40850.8|0
1655345380000|2022-06-16 02:09:40|40910.8|40870.8|40914.9|40874.9|40914.9|40874.9|40910.8|40870.8|0
1655345400000|2022-06-16 02:10:00|40910.8|40870.8|40910.8|40870.8|40914.9|40874.9|40910.8|40870.8|0
1655345410000|2022-06-16 02:10:10|40914.9|40874.9|40914.9|40874.9|40914.9|40874.9|40914.9|40874.9|0
1655345420000|2022-06-16 02:10:20|40919.9|40879.9|40919.9|40879.9|40919.9|40879.9|40919.9|40879.9|0
1655345430000|2022-06-16 02:10:30|40924.9|40884.9|40924.9|40884.9|40924.9|40884.9|40924.9|40884.9|0
1655345450000|2022-06-16 02:10:50|40929|40889|40929|40889|40929|40889|40929|40889|0
1655345460000|2022-06-16 02:11:00|40930.8|40890.8|40916.6|40876.6|40934.9|40894.9|40915.8|40875.8|1
1655345470000|2022-06-16 02:11:10|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|40920.8|40880.8|0
1655345490000|2022-06-16 02:11:30|40920.7|40880.7|40920.7|40880.7|40920.7|40880.7|40920.7|40880.7|0
1655345510000|2022-06-16 02:11:50|40916.6|40876.6|40920.7|40880.7|40920.7|40880.7|40915.7|40875.7|0
1655345520000|2022-06-16 02:12:00|40916.6|40876.6|40919.9|40879.9|40920.7|40880.7|40915.7|40875.7|0
1655345530000|2022-06-16 02:12:10|40920.7|40880.7|40916.6|40876.6|40920.7|40880.7|40916.6|40876.6|0
1655345540000|2022-06-16 02:12:20|40915.7|40875.7|40916.6|40876.6|40920.7|40880.7|40915.7|40875.7|0
1655345550000|2022-06-16 02:12:30|40920.7|40880.7|40920.7|40880.7|40920.7|40880.7|40920.7|40880.7|0
1655345650000|2022-06-16 02:14:10|40916.6|40876.6|40920.7|40880.7|40920.7|40880.7|40916.6|40876.6|0
1655345670000|2022-06-16 02:14:30|40916.6|40876.6|40920.7|40880.7|40920.7|40880.7|40915.7|40875.7|0
1655345680000|2022-06-16 02:14:40|40915.7|40875.7|40915.7|40875.7|40920.7|40880.7|40915.7|40875.7|0
1655345690000|2022-06-16 02:14:50|40916.6|40876.6|40916.6|40876.6|40916.6|40876.6|40916.6|40876.6|0
1655345700000|2022-06-16 02:15:00|40920.7|40880.7|40916.6|40876.6|40920.7|40880.7|40915.7|40875.7|0
1655345720000|2022-06-16 02:15:20|40920.7|40880.7|40920.7|40880.7|40924.8|40884.8|40915.7|40875.7|0
1655345730000|2022-06-16 02:15:30|40925.7|40885.7|40921.6|40881.6|40925.7|40885.7|40921.6|40881.6|0
1655345750000|2022-06-16 02:15:50|40920.7|40880.7|40920.7|40880.7|40920.7|40880.7|40920.7|40880.7|0
1655345760000|2022-06-16 02:16:00|40921.6|40881.6|40920.7|40880.7|40921.6|40881.6|40920.7|40880.7|0
1655345790000|2022-06-16 02:16:30|40928.9|40888.9|40950.7|40910.7|40950.7|40910.7|40928.9|40888.9|3
1655345810000|2022-06-16 02:16:50|40952.4|40912.4|40952.4|40912.4|40952.4|40912.4|40952.4|40912.4|7
1655345820000|2022-06-16 02:17:00|40953.3|40913.3|40947.4|40907.4|40953.3|40913.3|40947.4|40907.4|1
1655345830000|2022-06-16 02:17:10|40948.3|40908.3|40947.4|40907.4|40948.3|40908.3|40947.4|40907.4|0
1655345890000|2022-06-16 02:18:10|40938.3|40898.3|40938.3|40898.3|40938.3|40898.3|40938.3|40898.3|3
1655345920000|2022-06-16 02:18:40|40942.4|40902.4|40942.4|40902.4|40942.4|40902.4|40942.4|40902.4|0
1655345940000|2022-06-16 02:19:00|40941.5|40901.5|40932.4|40892.4|40941.5|40901.5|40932.4|40892.4|0
1655345990000|2022-06-16 02:19:50|40927.4|40887.4|40927.4|40887.4|40927.4|40887.4|40927.4|40887.4|0
1655346090000|2022-06-16 02:21:30|40927.3|40887.3|40927.3|40887.3|40927.3|40887.3|40927.3|40887.3|0
1655346120000|2022-06-16 02:22:00|||||||||1
1655346130000|2022-06-16 02:22:10|||||||||1
1655346240000|2022-06-16 02:24:00|40926.4|40886.4|40918.2|40878.2|40926.4|40886.4|40918.2|40878.2|1
1655346250000|2022-06-16 02:24:10|40917.3|40877.3|40917.3|40877.3|40917.3|40877.3|40917.3|40877.3|0
1655346280000|2022-06-16 02:24:40|40916.4|40876.4|40916.4|40876.4|40916.4|40876.4|40916.4|40876.4|0
1655346290000|2022-06-16 02:24:50|40915.5|40875.5|40907.3|40867.3|40915.5|40875.5|40907.3|40867.3|0
1655346300000|2022-06-16 02:25:00|40906.4|40866.4|40906.4|40866.4|40906.4|40866.4|40906.4|40866.4|1
1655346310000|2022-06-16 02:25:10|40897.3|40857.3|40906.4|40866.4|40906.4|40866.4|40897.3|40857.3|2
1655346320000|2022-06-16 02:25:20|40905.5|40865.5|40906.4|40866.4|40906.4|40866.4|40905.5|40865.5|1
1655346360000|2022-06-16 02:26:00|40902.3|40862.3|40902.3|40862.3|40902.3|40862.3|40902.3|40862.3|0
1655346380000|2022-06-16 02:26:20|40906.4|40866.4|40906.4|40866.4|40906.4|40866.4|40906.4|40866.4|0
1655346400000|2022-06-16 02:26:40|40902.3|40862.3|40902.3|40862.3|40902.3|40862.3|40902.3|40862.3|0
1655346480000|2022-06-16 02:28:00|40906.4|40866.4|40902.3|40862.3|40906.4|40866.4|40902.3|40862.3|0
1655346490000|2022-06-16 02:28:10|40902.2|40862.2|40902.2|40862.2|40902.2|40862.2|40902.2|40862.2|0
1655346600000|2022-06-16 02:30:00|40912.2|40872.2|40916.3|40876.3|40916.3|40876.3|40912.2|40872.2|0
1655346610000|2022-06-16 02:30:10|40922.2|40882.2|40922.2|40882.2|40926.3|40886.3|40922.2|40882.2|0
1655346670000|2022-06-16 02:31:10|40921.3|40881.3|40922.2|40882.2|40922.2|40882.2|40921.3|40881.3|0
1655346680000|2022-06-16 02:31:20|40917.2|40877.2|40916.3|40876.3|40917.2|40877.2|40916.3|40876.3|0
1655346690000|2022-06-16 02:31:30|40912.2|40872.2|40912.2|40872.2|40912.2|40872.2|40912.2|40872.2|0
1655346700000|2022-06-16 02:31:40|40916.3|40876.3|40922.2|40882.2|40922.2|40882.2|40916.3|40876.3|1
1655346710000|2022-06-16 02:31:50|40927.2|40887.2|40922.2|40882.2|40927.2|40887.2|40922.2|40882.2|0
1655346720000|2022-06-16 02:32:00|40918.1|40878.1|40918.1|40878.1|40918.1|40878.1|40918.1|40878.1|0
1655346730000|2022-06-16 02:32:10|40922.2|40882.2|40918.1|40878.1|40922.2|40882.2|40918.1|40878.1|0
1655346740000|2022-06-16 02:32:20|40918.9|40878.9|40918.9|40878.9|40918.9|40878.9|40918.9|40878.9|0
1655346750000|2022-06-16 02:32:30|40918.1|40878.1|40917.2|40877.2|40918.9|40878.9|40917.2|40877.2|2
1655346760000|2022-06-16 02:32:40|40916.3|40876.3|40912.2|40872.2|40916.3|40876.3|40912.2|40872.2|0
1655346780000|2022-06-16 02:33:00|40908.1|40868.1|40908|40868|40912.2|40872.2|40908|40868|0
1655346790000|2022-06-16 02:33:10|40916.3|40876.3|40912.2|40872.2|40916.3|40876.3|40912.2|40872.2|0
1655346810000|2022-06-16 02:33:30|40916.3|40876.3|40912.2|40872.2|40917.2|40877.2|40912.2|40872.2|0
1655346850000|2022-06-16 02:34:10|40907.2|40867.2|40912.2|40872.2|40912.2|40872.2|40907.2|40867.2|0
1655346870000|2022-06-16 02:34:30|40907.2|40867.2|40912.2|40872.2|40912.2|40872.2|40907.2|40867.2|0
1655346880000|2022-06-16 02:34:40|40912.1|40872.1|40912.1|40872.1|40912.1|40872.1|40912.1|40872.1|0
1655346900000|2022-06-16 02:35:00|40908|40868|40908|40868|40912.1|40872.1|40908|40868|5
1655346910000|2022-06-16 02:35:10|40913.9|40873.9|40913.9|40873.9|40913.9|40873.9|40913.9|40873.9|0
1655346930000|2022-06-16 02:35:30|40914.8|40874.8|40918.9|40878.9|40918.9|40878.9|40914.8|40874.8|0
1655346960000|2022-06-16 02:36:00|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|40923.9|40883.9|1
1655346980000|2022-06-16 02:36:20|40918.9|40878.9|40923.9|40883.9|40923.9|40883.9|40918.9|40878.9|0
1655346990000|2022-06-16 02:36:30|40923|40883|40923.9|40883.9|40923.9|40883.9|40918.9|40878.9|0
1655347000000|2022-06-16 02:36:40|40919.7|40879.7|40918.9|40878.9|40919.7|40879.7|40918.9|40878.9|0
1655347020000|2022-06-16 02:37:00|40914.7|40874.7|40914.7|40874.7|40914.7|40874.7|40914.7|40874.7|0
1655347040000|2022-06-16 02:37:20|40913.9|40873.9|40913.9|40873.9|40913.9|40873.9|40913.9|40873.9|0
1655347060000|2022-06-16 02:37:40|40914.7|40874.7|40913.9|40873.9|40914.7|40874.7|40913.9|40873.9|0
1655347080000|2022-06-16 02:38:00|40913.8|40873.8|40913.8|40873.8|40913.8|40873.8|40913.8|40873.8|0
1655347120000|2022-06-16 02:38:40|40915.6|40875.6|40923.8|40883.8|40924.7|40884.7|40915.6|40875.6|3
1655347130000|2022-06-16 02:38:50|40924.7|40884.7|40923.8|40883.8|40924.7|40884.7|40923.8|40883.8|0
1655347140000|2022-06-16 02:39:00|40924.7|40884.7|40923.8|40883.8|40924.7|40884.7|40923.8|40883.8|0
1655347160000|2022-06-16 02:39:20|40924.7|40884.7|40923.8|40883.8|40924.7|40884.7|40923.8|40883.8|0
1655347220000|2022-06-16 02:40:20|40919.7|40879.7|40919.7|40879.7|40919.7|40879.7|40919.7|40879.7|0
1655347230000|2022-06-16 02:40:30|40923.8|40883.8|40923.8|40883.8|40923.8|40883.8|40923.8|40883.8|0
1655347250000|2022-06-16 02:40:50|40919.7|40879.7|40923.8|40883.8|40923.8|40883.8|40919.7|40879.7|0
1655347260000|2022-06-16 02:41:00|40924.7|40884.7|40924.7|40884.7|40924.7|40884.7|40923.8|40883.8|0
1655347270000|2022-06-16 02:41:10|40923.8|40883.8|40923.8|40883.8|40924.7|40884.7|40923.8|40883.8|0
1655347280000|2022-06-16 02:41:20|40924.7|40884.7|40923.8|40883.8|40924.7|40884.7|40923.8|40883.8|0
1655347290000|2022-06-16 02:41:30|40924.7|40884.7|40923.8|40883.8|40924.7|40884.7|40923.8|40883.8|0
1655347300000|2022-06-16 02:41:40|40924.7|40884.7|40923.8|40883.8|40924.7|40884.7|40923.8|40883.8|0
1655347310000|2022-06-16 02:41:50|40924.7|40884.7|40923.8|40883.8|40924.7|40884.7|40923.8|40883.8|0
1655347320000|2022-06-16 02:42:00|40924.7|40884.7|40924.7|40884.7|40924.7|40884.7|40923.8|40883.8|0
1655347330000|2022-06-16 02:42:10|40928.8|40888.8|40928.8|40888.8|40928.8|40888.8|40928.8|40888.8|0
1655347360000|2022-06-16 02:42:40|40924.7|40884.7|40923.8|40883.8|40924.7|40884.7|40923.8|40883.8|0
1655347370000|2022-06-16 02:42:50|40924.6|40884.6|40924.6|40884.6|40924.6|40884.6|40924.6|40884.6|0
1655347380000|2022-06-16 02:43:00|40923.8|40883.8|40923.8|40883.8|40924.6|40884.6|40923.8|40883.8|0
1655347390000|2022-06-16 02:43:10|40924.6|40884.6|40923.8|40883.8|40924.6|40884.6|40923.8|40883.8|0
1655347400000|2022-06-16 02:43:20|40924.6|40884.6|40924.6|40884.6|40924.6|40884.6|40923.8|40883.8|0
1655347450000|2022-06-16 02:44:10|40928.8|40888.8|40939.6|40899.6|40939.6|40899.6|40928.8|40888.8|2
1655347470000|2022-06-16 02:44:30|40943.8|40903.8|40943.7|40903.7|40943.8|40903.8|40934.6|40894.6|0
1655347480000|2022-06-16 02:44:40|40944.6|40904.6|40945.5|40905.5|40945.5|40905.5|40944.6|40904.6|1
1655347490000|2022-06-16 02:44:50|40954.6|40914.6|40949.6|40909.6|40954.6|40914.6|40949.6|40909.6|0
1655347500000|2022-06-16 02:45:00|40950.5|40910.5|40945.5|40905.5|40954.6|40914.6|40945.5|40905.5|1
1655347510000|2022-06-16 02:45:10|40946.4|40906.4|40954.6|40914.6|40954.6|40914.6|40946.4|40906.4|0
1655347520000|2022-06-16 02:45:20|40964.6|40924.6|40964.6|40924.6|40964.6|40924.6|40964.6|40924.6|1
1655347530000|2022-06-16 02:45:30|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|40959.6|40919.6|1
1655347540000|2022-06-16 02:45:40|40964.6|40924.6|40964.6|40924.6|40964.6|40924.6|40963.7|40923.7|0
1655347550000|2022-06-16 02:45:50|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|0
1655347560000|2022-06-16 02:46:00|40962.9|40922.9|40963.7|40923.7|40963.7|40923.7|40958.7|40918.7|1
1655347570000|2022-06-16 02:46:10|40964.6|40924.6|40968.7|40928.7|40968.7|40928.7|40964.6|40924.6|1
1655347580000|2022-06-16 02:46:20|40964.6|40924.6|40979.6|40939.6|40979.6|40939.6|40964.6|40924.6|1
1655347590000|2022-06-16 02:46:30|40974.6|40934.6|40983.7|40943.7|40987.8|40947.8|40974.6|40934.6|1
1655347600000|2022-06-16 02:46:40|40973.7|40933.7|40982|40942|40982.8|40942.8|40973.7|40933.7|3
1655347610000|2022-06-16 02:46:50|40977.8|40937.8|40973.7|40933.7|40977.8|40937.8|40973.7|40933.7|0
1655347620000|2022-06-16 02:47:00|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1655347630000|2022-06-16 02:47:10|40972|40932|40962.8|40922.8|40972|40932|40962.8|40922.8|0
1655347640000|2022-06-16 02:47:20|40967|40927|40972.8|40932.8|40972.8|40932.8|40967|40927|1
1655347670000|2022-06-16 02:47:50|40971.9|40931.9|40971.9|40931.9|40971.9|40931.9|40971.9|40931.9|0
1655347680000|2022-06-16 02:48:00|40972.8|40932.8|40971.9|40931.9|40972.8|40932.8|40971.9|40931.9|0
1655347690000|2022-06-16 02:48:10|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1655347720000|2022-06-16 02:48:40|40971.9|40931.9|40972.8|40932.8|40972.8|40932.8|40971.9|40931.9|0
1655347740000|2022-06-16 02:49:00|40971.9|40931.9|40971.9|40931.9|40971.9|40931.9|40971.9|40931.9|0
1655347770000|2022-06-16 02:49:30|40967.8|40927.8|40963.7|40923.7|40967.8|40927.8|40963.7|40923.7|0
1655347780000|2022-06-16 02:49:40|40964.5|40924.5|40971.9|40931.9|40971.9|40931.9|40964.5|40924.5|0
1655347800000|2022-06-16 02:50:00|40972.8|40932.8|40967.8|40927.8|40972.8|40932.8|40967.8|40927.8|0
1655347810000|2022-06-16 02:50:10|40963.7|40923.7|40971.9|40931.9|40972.8|40932.8|40963.7|40923.7|0
1655347820000|2022-06-16 02:50:20|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|0
1655347830000|2022-06-16 02:50:30|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1655347840000|2022-06-16 02:50:40|40971.9|40931.9|40971.9|40931.9|40971.9|40931.9|40971.9|40931.9|0
1655347880000|2022-06-16 02:51:20|40972.8|40932.8|40971.9|40931.9|40972.8|40932.8|40971.9|40931.9|1
1655347900000|2022-06-16 02:51:40|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1655347920000|2022-06-16 02:52:00|40981.9|40941.9|40981.9|40941.9|40981.9|40941.9|40981.9|40941.9|2
1655347930000|2022-06-16 02:52:10|40977.8|40937.8|40981.9|40941.9|40982.8|40942.8|40977.8|40937.8|1
1655347950000|2022-06-16 02:52:30|40977.8|40937.8|40982.8|40942.8|40982.8|40942.8|40977.8|40937.8|0
1655347960000|2022-06-16 02:52:40|40983.6|40943.6|40987.8|40947.8|40987.8|40947.8|40983.6|40943.6|0
1655347970000|2022-06-16 02:52:50|40992.7|40952.7|40983.6|40943.6|40992.7|40952.7|40982.7|40942.7|3
1655347980000|2022-06-16 02:53:00|40984.5|40944.5|40991.9|40951.9|40991.9|40951.9|40984.5|40944.5|0
1655348000000|2022-06-16 02:53:20|40983.6|40943.6|40982.7|40942.7|40983.6|40943.6|40982.7|40942.7|0
1655348010000|2022-06-16 02:53:30|40981.9|40941.9|40981.9|40941.9|40981.9|40941.9|40981.9|40941.9|0
1655348020000|2022-06-16 02:53:40|40982.7|40942.7|40981.9|40941.9|40982.7|40942.7|40981.9|40941.9|1
1655348030000|2022-06-16 02:53:50|40982.7|40942.7|40981.9|40941.9|40982.7|40942.7|40981.9|40941.9|0
1655348040000|2022-06-16 02:54:00|40982.7|40942.7|40981.9|40941.9|40983.6|40943.6|40981.9|40941.9|0
1655348050000|2022-06-16 02:54:10|40982.7|40942.7|40983.6|40943.6|40983.6|40943.6|40982.7|40942.7|0
1655348060000|2022-06-16 02:54:20|40991.9|40951.9|40983.6|40943.6|40991.9|40951.9|40983.6|40943.6|0
1655348080000|2022-06-16 02:54:40|40987.7|40947.7|40982.7|40942.7|40991.8|40951.8|40982.7|40942.7|0
1655348130000|2022-06-16 02:55:30|40981.8|40941.8|40981|40941|40981.8|40941.8|40976.8|40936.8|1
1655348140000|2022-06-16 02:55:40|40976.8|40936.8|40971.8|40931.8|40976.8|40936.8|40971.8|40931.8|0
1655348150000|2022-06-16 02:55:50|40971|40931|40981.8|40941.8|40981.8|40941.8|40971|40931|1
1655348160000|2022-06-16 02:56:00|40976.8|40936.8|40971.8|40931.8|40976.8|40936.8|40967.7|40927.7|1
1655348180000|2022-06-16 02:56:20|40972.7|40932.7|40981.8|40941.8|40981.8|40941.8|40972.7|40932.7|0
1655348190000|2022-06-16 02:56:30|40980.9|40940.9|40971.8|40931.8|40980.9|40940.9|40971.8|40931.8|0
1655348200000|2022-06-16 02:56:40|40973.6|40933.6|40977.7|40937.7|40977.7|40937.7|40973.6|40933.6|0
1655348210000|2022-06-16 02:56:50|40976.8|40936.8|40971.8|40931.8|40976.8|40936.8|40971.8|40931.8|0
1655348240000|2022-06-16 02:57:20|40970.9|40930.9|40967.7|40927.7|40970.9|40930.9|40967.7|40927.7|0
1655348250000|2022-06-16 02:57:30|40971.8|40931.8|40971.8|40931.8|40971.8|40931.8|40971.8|40931.8|0
1655348280000|2022-06-16 02:58:00|40981.8|40941.8|40973.5|40933.5|40981.8|40941.8|40971.8|40931.8|0
1655348290000|2022-06-16 02:58:10|40981.8|40941.8|40972.7|40932.7|40981.8|40941.8|40972.7|40932.7|0
1655348300000|2022-06-16 02:58:20|40973.5|40933.5|40972.7|40932.7|40973.5|40933.5|40972.7|40932.7|0
1655348310000|2022-06-16 02:58:30|40976.8|40936.8|40973.5|40933.5|40981.8|40941.8|40973.5|40933.5|0
1655348320000|2022-06-16 02:58:40|40981.8|40941.8|40981.8|40941.8|40981.8|40941.8|40973.5|40933.5|0
1655348340000|2022-06-16 02:59:00|40976.8|40936.8|40981.8|40941.8|40985.9|40945.9|40976.8|40936.8|1
1655348350000|2022-06-16 02:59:10|40976.8|40936.8|40981.8|40941.8|40981.8|40941.8|40976.8|40936.8|0
1655348370000|2022-06-16 02:59:30|40985.3|40945.3|40989.4|40949.4|40989.4|40949.4|40985.3|40945.3|7
1655348390000|2022-06-16 02:59:50|40985.3|40945.3|40989.4|40949.4|40989.4|40949.4|40984.4|40944.4|0
1655348400000|2022-06-16 03:00:00|40990.3|40950.3|40989.4|40949.4|40990.3|40950.3|40988.5|40948.5|1
1655348410000|2022-06-16 03:00:10|40988.5|40948.5|40989.4|40949.4|40989.4|40949.4|40988.5|40948.5|0
1655348420000|2022-06-16 03:00:20|40988.5|40948.5|40989.4|40949.4|40989.4|40949.4|40988.5|40948.5|0
1655348440000|2022-06-16 03:00:40|40990.2|40950.2|40993.5|40953.5|40993.5|40953.5|40990.2|40950.2|0
1655348450000|2022-06-16 03:00:50|40989.4|40949.4|40993.5|40953.5|40993.5|40953.5|40989.4|40949.4|0
1655348460000|2022-06-16 03:01:00|40989.4|40949.4|40989.4|40949.4|40989.4|40949.4|40989.4|40949.4|0
1655348480000|2022-06-16 03:01:20|40985.2|40945.2|40969.4|40929.4|40985.2|40945.2|40969.4|40929.4|0
1655348490000|2022-06-16 03:01:30|40973.5|40933.5|40975.2|40935.2|40979.4|40939.4|40968.5|40928.5|1
1655348500000|2022-06-16 03:01:40|40979.4|40939.4|40974.4|40934.4|40979.4|40939.4|40974.4|40934.4|0
1655348510000|2022-06-16 03:01:50|40975.2|40935.2|40975.2|40935.2|40975.2|40935.2|40975.2|40935.2|0
1655348520000|2022-06-16 03:02:00|40979.4|40939.4|40979.4|40939.4|40979.4|40939.4|40973.5|40933.5|2
1655348530000|2022-06-16 03:02:10|40978.5|40938.5|40979.4|40939.4|40983.5|40943.5|40974.4|40934.4|0
1655348550000|2022-06-16 03:02:30|40983.5|40943.5|40989.3|40949.3|40989.3|40949.3|40983.5|40943.5|0
1655348560000|2022-06-16 03:02:40|40985.2|40945.2|40985.2|40945.2|40985.2|40945.2|40985.2|40945.2|0
1655348580000|2022-06-16 03:03:00|40989.3|40949.3|40989.3|40949.3|40989.3|40949.3|40989.3|40949.3|0
1655348590000|2022-06-16 03:03:10|||||||||1
1655348600000|2022-06-16 03:03:20|40990.2|40950.2|40989.3|40949.3|40990.2|40950.2|40989.3|40949.3|1
1655348610000|2022-06-16 03:03:30|40985.2|40945.2|40985.2|40945.2|40985.2|40945.2|40985.2|40945.2|0
1655348620000|2022-06-16 03:03:40|40989.3|40949.3|40989.3|40949.3|40993.5|40953.5|40988.5|40948.5|0
1655348640000|2022-06-16 03:04:00|40988.5|40948.5|40985.2|40945.2|40993.5|40953.5|40985.2|40945.2|0
1655348650000|2022-06-16 03:04:10|40989.3|40949.3|40989.3|40949.3|40989.3|40949.3|40989.3|40949.3|0
1655348660000|2022-06-16 03:04:20|40988.4|40948.4|40988.4|40948.4|40988.4|40948.4|40988.4|40948.4|0
1655348670000|2022-06-16 03:04:30|40989.3|40949.3|40988.4|40948.4|40989.3|40949.3|40988.4|40948.4|4
1655348680000|2022-06-16 03:04:40|40984.3|40944.3|40978.4|40938.4|40984.3|40944.3|40978.4|40938.4|0
1655348690000|2022-06-16 03:04:50|40982.6|40942.6|40988.4|40948.4|40989.3|40949.3|40982.6|40942.6|2
1655348700000|2022-06-16 03:05:00|40989.3|40949.3|40989.3|40949.3|40993.4|40953.4|40989.3|40949.3|0
1655348710000|2022-06-16 03:05:10|40994.3|40954.3|40994.3|40954.3|40994.3|40954.3|40994.3|40954.3|1
1655348730000|2022-06-16 03:05:30|40995.2|40955.2|40995.2|40955.2|40999.3|40959.3|40994.3|40954.3|1
1655348800000|2022-06-16 03:06:40|40999.3|40959.3|40995.2|40955.2|40999.3|40959.3|40994.3|40954.3|0
1655348810000|2022-06-16 03:06:50|40994.3|40954.3|40994.3|40954.3|40994.3|40954.3|40994.3|40954.3|0
1655348820000|2022-06-16 03:07:00|40995.2|40955.2|40999.3|40959.3|40999.3|40959.3|40995.2|40955.2|0
1655348830000|2022-06-16 03:07:10|40995.1|40955.1|40999.3|40959.3|40999.3|40959.3|40995.1|40955.1|4
1655348840000|2022-06-16 03:07:20|40996|40956|41000.1|40960.1|41000.1|40960.1|40996|40956|0
1655348850000|2022-06-16 03:07:30|40994.3|40954.3|41010.1|40970.1|41010.1|40970.1|40994.3|40954.3|16
1655348860000|2022-06-16 03:07:40|41009.3|40969.3|41009.3|40969.3|41010.1|40970.1|41000.1|40960.1|2
1655348870000|2022-06-16 03:07:50|41010.1|40970.1|41015.1|40975.1|41019.3|40979.3|41010.1|40970.1|24
1655348880000|2022-06-16 03:08:00|41011|40971|41010.1|40970.1|41011|40971|41005.1|40965.1|0
1655348890000|2022-06-16 03:08:10|41009.3|40969.3|41009.3|40969.3|41010.1|40970.1|41005.1|40965.1|0
1655348930000|2022-06-16 03:08:50|41004.3|40964.3|41000.1|40960.1|41005.1|40965.1|41000.1|40960.1|0
1655348940000|2022-06-16 03:09:00|41009.2|40969.2|41009.2|40969.2|41009.2|40969.2|41009.2|40969.2|0
1655348950000|2022-06-16 03:09:10|41010.1|40970.1|41009.2|40969.2|41010.1|40970.1|41009.2|40969.2|0
1655348960000|2022-06-16 03:09:20|41005.1|40965.1|41009.2|40969.2|41009.2|40969.2|41005.1|40965.1|0
1655349000000|2022-06-16 03:10:00|41010.1|40970.1|41010.1|40970.1|41010.1|40970.1|41010.1|40970.1|0
1655349050000|2022-06-16 03:10:50|41011|40971|41011|40971|41014.2|40974.2|41011|40971|1
1655349060000|2022-06-16 03:11:00|41015.1|40975.1|41015.1|40975.1|41015.1|40975.1|41010.1|40970.1|0
1655349070000|2022-06-16 03:11:10|41019.2|40979.2|41015.1|40975.1|41019.2|40979.2|41015.1|40975.1|0
1655349080000|2022-06-16 03:11:20|41011|40971|41010.1|40970.1|41019.2|40979.2|41010.1|40970.1|3
1655349090000|2022-06-16 03:11:30|41001.8|40961.8|41001|40961|41001.8|40961.8|41001|40961|2
1655349100000|2022-06-16 03:11:40|41005.1|40965.1|41011|40971|41011|40971|41005.1|40965.1|0
1655349110000|2022-06-16 03:11:50|41010.1|40970.1|41009.2|40969.2|41011|40971|41009.2|40969.2|1
1655349130000|2022-06-16 03:12:10|41000.1|40960.1|41000.1|40960.1|41000.1|40960.1|41000.1|40960.1|0
1655349140000|2022-06-16 03:12:20|41004.2|40964.2|41005.1|40965.1|41009.2|40969.2|41004.2|40964.2|1
1655349150000|2022-06-16 03:12:30|41009.2|40969.2|41009.2|40969.2|41009.2|40969.2|41009.2|40969.2|0
1655349170000|2022-06-16 03:12:50|41000.9|40960.9|41009.2|40969.2|41009.2|40969.2|41000.9|40960.9|0
1655349180000|2022-06-16 03:13:00|41005.1|40965.1|41009.2|40969.2|41009.2|40969.2|41005.1|40965.1|0
1655349210000|2022-06-16 03:13:30|41010.1|40970.1|41009.2|40969.2|41010.1|40970.1|41009.2|40969.2|0
1655349250000|2022-06-16 03:14:10|41010|40970|41010|40970|41010|40970|41009.2|40969.2|0
1655349260000|2022-06-16 03:14:20|41009.2|40969.2|41009.2|40969.2|41009.2|40969.2|41009.2|40969.2|1
1655349270000|2022-06-16 03:14:30|41018.3|40978.3|41008.3|40968.3|41018.3|40978.3|41008.3|40968.3|5
1655349290000|2022-06-16 03:14:50|41012.4|40972.4|41013.3|40973.3|41017.4|40977.4|41009.2|40969.2|0
1655349300000|2022-06-16 03:15:00|41017.4|40977.4|41017.4|40977.4|41017.4|40977.4|41017.4|40977.4|0
1655349320000|2022-06-16 03:15:20|41018.3|40978.3|41013.3|40973.3|41018.3|40978.3|41013.3|40973.3|0
1655349330000|2022-06-16 03:15:30|41017.4|40977.4|41009.1|40969.1|41017.4|40977.4|41009.1|40969.1|0
1655349340000|2022-06-16 03:15:40|41013.3|40973.3|41013.3|40973.3|41018.3|40978.3|41013.3|40973.3|0
1655349350000|2022-06-16 03:15:50|41009.1|40969.1|41009.1|40969.1|41009.1|40969.1|41008.3|40968.3|0
1655349360000|2022-06-16 03:16:00|41013.3|40973.3|41018.3|40978.3|41018.3|40978.3|41013.3|40973.3|0
1655349370000|2022-06-16 03:16:10|41017.4|40977.4|41009.1|40969.1|41017.4|40977.4|41009.1|40969.1|0
1655349380000|2022-06-16 03:16:20|41013.3|40973.3|41013.3|40973.3|41013.3|40973.3|41013.3|40973.3|0
1655349390000|2022-06-16 03:16:30|41009.1|40969.1|41009.1|40969.1|41013.3|40973.3|41009.1|40969.1|0
1655349400000|2022-06-16 03:16:40|41013.3|40973.3|41018.3|40978.3|41018.3|40978.3|41013.3|40973.3|0
1655349410000|2022-06-16 03:16:50|41014.1|40974.1|41009.1|40969.1|41014.1|40974.1|41008.3|40968.3|0
1655349420000|2022-06-16 03:17:00|41017.4|40977.4|41013.3|40973.3|41017.4|40977.4|41013.3|40973.3|0
1655349430000|2022-06-16 03:17:10|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|0
1655349450000|2022-06-16 03:17:30|41009.1|40969.1|41009.1|40969.1|41009.1|40969.1|41009.1|40969.1|0
1655349460000|2022-06-16 03:17:40|41013.2|40973.2|41009.1|40969.1|41013.2|40973.2|41009.1|40969.1|0
1655349500000|2022-06-16 03:18:20|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|41013.2|40973.2|0
1655349510000|2022-06-16 03:18:30|41014.1|40974.1|41009.1|40969.1|41014.1|40974.1|41009.1|40969.1|0
1655349550000|2022-06-16 03:19:10|41004.1|40964.1|41009.1|40969.1|41013.2|40973.2|41004.1|40964.1|0
1655349560000|2022-06-16 03:19:20|41010|40970|41009.1|40969.1|41010|40970|41009.1|40969.1|0
1655349570000|2022-06-16 03:19:30|41010|40970|41009.1|40969.1|41010|40970|41009.1|40969.1|1
1655349580000|2022-06-16 03:19:40|41008.2|40968.2|41008.2|40968.2|41009.1|40969.1|41005|40965|0
1655349590000|2022-06-16 03:19:50|41009.1|40969.1|41008.2|40968.2|41009.1|40969.1|41004.1|40964.1|0
1655349600000|2022-06-16 03:20:00|41013.2|40973.2|41008.2|40968.2|41013.2|40973.2|41008.2|40968.2|0
1655349620000|2022-06-16 03:20:20|41004.1|40964.1|40998.2|40958.2|41008.2|40968.2|40994.1|40954.1|1
1655349630000|2022-06-16 03:20:30|40994.1|40954.1|40998.2|40958.2|40998.2|40958.2|40994.1|40954.1|0
1655349640000|2022-06-16 03:20:40|40999.1|40959.1|40999.1|40959.1|40999.1|40959.1|40999.1|40959.1|1
1655349650000|2022-06-16 03:20:50|40999.9|40959.9|41003.2|40963.2|41003.2|40963.2|40999.1|40959.1|1
1655349660000|2022-06-16 03:21:00|40999.1|40959.1|41003.2|40963.2|41003.2|40963.2|40999.1|40959.1|0
1655349670000|2022-06-16 03:21:10|41004.1|40964.1|41003.2|40963.2|41004.1|40964.1|40999.1|40959.1|0
1655349680000|2022-06-16 03:21:20|40999.1|40959.1|40999.1|40959.1|40999.1|40959.1|40999.1|40959.1|0
1655349690000|2022-06-16 03:21:30|40998.2|40958.2|40999.1|40959.1|40999.1|40959.1|40998.2|40958.2|0
1655349700000|2022-06-16 03:21:40|41004.1|40964.1|40999.1|40959.1|41004.1|40964.1|40999.1|40959.1|0
1655349710000|2022-06-16 03:21:50|40998.2|40958.2|40999|40959|40999.1|40959.1|40998.2|40958.2|0
1655349720000|2022-06-16 03:22:00|40994|40954|40994.9|40954.9|40994.9|40954.9|40994|40954|0
1655349730000|2022-06-16 03:22:10|40999|40959|40999|40959|40999|40959|40999|40959|0
1655349770000|2022-06-16 03:22:50|41004|40964|40999|40959|41004|40964|40998.2|40958.2|0
1655349780000|2022-06-16 03:23:00|41003.2|40963.2|41003.2|40963.2|41003.2|40963.2|41003.2|40963.2|0
1655349790000|2022-06-16 03:23:10|40999|40959|40999|40959|40999|40959|40999|40959|0
1655349800000|2022-06-16 03:23:20|41004|40964|40999|40959|41004|40964|40999|40959|0
1655349810000|2022-06-16 03:23:30|41003.2|40963.2|41003.2|40963.2|41004|40964|41003.2|40963.2|0
1655349820000|2022-06-16 03:23:40|41004|40964|41003.1|40963.1|41004|40964|41003.1|40963.1|0
1655349830000|2022-06-16 03:23:50|40999|40959|40999|40959|40999|40959|40999|40959|0
1655349880000|2022-06-16 03:24:40|41004|40964|41003.1|40963.1|41004|40964|41003.1|40963.1|0
1655349890000|2022-06-16 03:24:50|41004|40964|41004|40964|41004|40964|40999|40959|0
1655349900000|2022-06-16 03:25:00|40999.9|40959.9|41003.1|40963.1|41004|40964|40999|40959|0
1655349910000|2022-06-16 03:25:10|41004|40964|40999|40959|41004|40964|40999|40959|0
1655349920000|2022-06-16 03:25:20|41004|40964|41003.1|40963.1|41004|40964|41003.1|40963.1|0
1655349930000|2022-06-16 03:25:30|41004|40964|41003.1|40963.1|41004|40964|41003.1|40963.1|0
1655349940000|2022-06-16 03:25:40|41004|40964|41004|40964|41004|40964|41004|40964|0
1655349950000|2022-06-16 03:25:50|41003.1|40963.1|41003.1|40963.1|41003.1|40963.1|41003.1|40963.1|0
1655349960000|2022-06-16 03:26:00|40999|40959|40994.9|40954.9|40999|40959|40994.9|40954.9|0
1655349970000|2022-06-16 03:26:10|40994|40954|41003.1|40963.1|41003.1|40963.1|40994|40954|0
1655349980000|2022-06-16 03:26:20|40999|40959|40999|40959|41003.1|40963.1|40999|40959|0
1655349990000|2022-06-16 03:26:30|41003.1|40963.1|41003.1|40963.1|41004|40964|41003.1|40963.1|0
1655350000000|2022-06-16 03:26:40|40999|40959|40999|40959|40999|40959|40999|40959|0
1655350010000|2022-06-16 03:26:50|40994.8|40954.8|40994.8|40954.8|40994.8|40954.8|40994.8|40954.8|0
1655350020000|2022-06-16 03:27:00|40999|40959|40999|40959|40999|40959|40999|40959|0
1655350040000|2022-06-16 03:27:20|40999.8|40959.8|41004|40964|41004|40964|40999.8|40959.8|0
1655350050000|2022-06-16 03:27:30|41003.1|40963.1|41003.1|40963.1|41003.1|40963.1|40999|40959|0
1655350060000|2022-06-16 03:27:40|40999|40959|40999|40959|40999|40959|40999|40959|0
1655350070000|2022-06-16 03:27:50|41004|40964|41004|40964|41009|40969|41004|40964|2
1655350080000|2022-06-16 03:28:00|41008.1|40968.1|41008.1|40968.1|41008.1|40968.1|41008.1|40968.1|0
1655350090000|2022-06-16 03:28:10|41004|40964|41004|40964|41004|40964|41004|40964|1
1655350110000|2022-06-16 03:28:30|41003.9|40963.9|41008.9|40968.9|41008.9|40968.9|41003.9|40963.9|0
1655350130000|2022-06-16 03:28:50|41008.1|40968.1|41003.9|40963.9|41008.1|40968.1|41003.9|40963.9|0
1655350150000|2022-06-16 03:29:10|41008.1|40968.1|41008.9|40968.9|41008.9|40968.9|41003.9|40963.9|1
1655350160000|2022-06-16 03:29:20|41003.9|40963.9|41003.9|40963.9|41003.9|40963.9|41003.9|40963.9|2
1655350170000|2022-06-16 03:29:30|41008.1|40968.1|41008.9|40968.9|41008.9|40968.9|41004.8|40964.8|0
1655350180000|2022-06-16 03:29:40|41003.9|40963.9|41008.1|40968.1|41008.1|40968.1|41003.9|40963.9|0
1655350190000|2022-06-16 03:29:50|41004.8|40964.8|41008.1|40968.1|41008.1|40968.1|41004.8|40964.8|0
1655350200000|2022-06-16 03:30:00|41008.9|40968.9|41008.1|40968.1|41008.9|40968.9|41008.1|40968.1|0
1655350210000|2022-06-16 03:30:10|41008.9|40968.9|41008.1|40968.1|41008.9|40968.9|41008.1|40968.1|0
1655350220000|2022-06-16 03:30:20|41004.8|40964.8|41008.9|40968.9|41008.9|40968.9|41004.8|40964.8|0
1655350230000|2022-06-16 03:30:30|41008|40968|41003|40963|41008|40968|41003|40963|0
1655350270000|2022-06-16 03:31:10|41003.9|40963.9|41008.9|40968.9|41008.9|40968.9|41003.9|40963.9|0
1655350280000|2022-06-16 03:31:20|40998.9|40958.9|40998.9|40958.9|40998.9|40958.9|40994.8|40954.8|0
1655350320000|2022-06-16 03:32:00|40993.9|40953.9|40993.9|40953.9|40993.9|40953.9|40993.9|40953.9|0
1655350330000|2022-06-16 03:32:10|40998|40958|40998|40958|40998|40958|40998|40958|0
1655350370000|2022-06-16 03:32:50|40998.9|40958.9|40998.9|40958.9|40998.9|40958.9|40998.9|40958.9|0
1655350500000|2022-06-16 03:35:00|40998.8|40958.8|40999.7|40959.7|40999.7|40959.7|40998.8|40958.8|0
1655350540000|2022-06-16 03:35:40|40995.6|40955.6|40993.8|40953.8|40995.6|40955.6|40993.8|40953.8|1
1655350550000|2022-06-16 03:35:50|40998.8|40958.8|40993.8|40953.8|40998.8|40958.8|40993.8|40953.8|0
1655350560000|2022-06-16 03:36:00|40998|40958|40993.8|40953.8|40998|40958|40993.8|40953.8|0
1655350580000|2022-06-16 03:36:20|40998|40958|40998|40958|40998|40958|40998|40958|0
1655350600000|2022-06-16 03:36:40|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|0
1655350660000|2022-06-16 03:37:40|40998.8|40958.8|40992.9|40952.9|40998.8|40958.8|40992.9|40952.9|0
1655350680000|2022-06-16 03:38:00|40988.8|40948.8|40988.8|40948.8|40988.8|40948.8|40988.8|40948.8|0
1655350690000|2022-06-16 03:38:10|40992.9|40952.9|40992.9|40952.9|40992.9|40952.9|40992.9|40952.9|0
1655350700000|2022-06-16 03:38:20|40993.8|40953.8|40994.7|40954.7|40994.7|40954.7|40993.8|40953.8|0
1655350720000|2022-06-16 03:38:40|40998.8|40958.8|40998.8|40958.8|40998.8|40958.8|40998.8|40958.8|0
1655350830000|2022-06-16 03:40:30|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|40993.8|40953.8|0
1655350860000|2022-06-16 03:41:00|40994.6|40954.6|40994.6|40954.6|41002.9|40962.9|40994.6|40954.6|0
1655350880000|2022-06-16 03:41:20|40998.8|40958.8|41003.8|40963.8|41004.6|40964.6|40998.8|40958.8|0
1655350890000|2022-06-16 03:41:30|41004.6|40964.6|41004.6|40964.6|41008.8|40968.8|41003.7|40963.7|0
1655350900000|2022-06-16 03:41:40|41003.7|40963.7|41003.7|40963.7|41003.7|40963.7|41003.7|40963.7|0
1655350970000|2022-06-16 03:42:50|41008.7|40968.7|41003.7|40963.7|41008.7|40968.7|41003.7|40963.7|0
1655351020000|2022-06-16 03:43:40|41007.8|40967.8|41007.8|40967.8|41008.7|40968.7|41007.8|40967.8|0
1655351070000|2022-06-16 03:44:30|41008.7|40968.7|41007.8|40967.8|41008.7|40968.7|41007.8|40967.8|0
1655351090000|2022-06-16 03:44:50|41008.7|40968.7|41008.7|40968.7|41008.7|40968.7|41007.8|40967.8|0
1655351100000|2022-06-16 03:45:00|41007.8|40967.8|41007.8|40967.8|41007.8|40967.8|41007.8|40967.8|0
1655351200000|2022-06-16 03:46:40|41008.7|40968.7|41008.7|40968.7|41008.7|40968.7|41008.7|40968.7|0
1655351220000|2022-06-16 03:47:00|41007.8|40967.8|41008.7|40968.7|41008.7|40968.7|41007.8|40967.8|0
1655351230000|2022-06-16 03:47:10|41007.8|40967.8|41007.8|40967.8|41007.8|40967.8|41007.8|40967.8|0
1655351240000|2022-06-16 03:47:20|41008.7|40968.7|41007.8|40967.8|41012.8|40972.8|41007.8|40967.8|0
1655351250000|2022-06-16 03:47:30|41012.8|40972.8|41007.8|40967.8|41012.8|40972.8|41007.8|40967.8|0
1655351280000|2022-06-16 03:48:00|41006.9|40966.9|41006.9|40966.9|41006.9|40966.9|41006.9|40966.9|1
1655351300000|2022-06-16 03:48:20|41002.8|40962.8|41002.8|40962.8|41002.8|40962.8|41002.8|40962.8|0
1655351400000|2022-06-16 03:50:00|41002.7|40962.7|41002.7|40962.7|41002.7|40962.7|41002.7|40962.7|0
1655351460000|2022-06-16 03:51:00|40993.6|40953.6|40992.7|40952.7|40993.6|40953.6|40992.7|40952.7|1
1655351680000|2022-06-16 03:54:40|41007.7|40967.7|41007.7|40967.7|41007.7|40967.7|41007.7|40967.7|3
1655351700000|2022-06-16 03:55:00|41012.7|40972.7|41012.7|40972.7|41012.7|40972.7|41012.7|40972.7|2
1655351730000|2022-06-16 03:55:30|41011.8|40971.8|41007.7|40967.7|41011.8|40971.8|41007.7|40967.7|0
1655351770000|2022-06-16 03:56:10|41008.5|40968.5|41002.7|40962.7|41008.5|40968.5|41002.7|40962.7|1
1655351790000|2022-06-16 03:56:30|41002.6|40962.6|41002.6|40962.6|41002.6|40962.6|41002.6|40962.6|0
1655351920000|2022-06-16 03:58:40|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|0
1655352070000|2022-06-16 04:01:10|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|41003.4|40963.4|0
1655352170000|2022-06-16 04:02:50|41002.6|40962.6|41002.6|40962.6|41002.6|40962.6|41002.6|40962.6|3
1655352180000|2022-06-16 04:03:00|41002.5|40962.5|40998.4|40958.4|41002.5|40962.5|40998.4|40958.4|0
1655352190000|2022-06-16 04:03:10|41002.5|40962.5|40997.5|40957.5|41002.5|40962.5|40997.5|40957.5|0
1655352250000|2022-06-16 04:04:10|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|40998.4|40958.4|1
1655352260000|2022-06-16 04:04:20|40984.3|40944.3|40984.3|40944.3|40984.3|40944.3|40984.3|40944.3|4
1655352270000|2022-06-16 04:04:30|40988.4|40948.4|40988.4|40948.4|40988.4|40948.4|40988.4|40948.4|0
1655352280000|2022-06-16 04:04:40|40984.3|40944.3|40984.3|40944.3|40984.3|40944.3|40984.3|40944.3|0
1655352310000|2022-06-16 04:05:10|40988.4|40948.4|40984.3|40944.3|40988.4|40948.4|40984.3|40944.3|0
1655352330000|2022-06-16 04:05:30|40988.4|40948.4|40988.4|40948.4|40988.4|40948.4|40988.4|40948.4|0
1655352400000|2022-06-16 04:06:40|40995.1|40955.1|40999.2|40959.2|40999.2|40959.2|40994.2|40954.2|13
1655352410000|2022-06-16 04:06:50|41004.2|40964.2|41000.1|40960.1|41005.1|40965.1|41000.1|40960.1|20
1655352420000|2022-06-16 04:07:00|41001|40961|41015.1|40975.1|41015.1|40975.1|41001|40961|9
1655352430000|2022-06-16 04:07:10|41050.1|41010.1|41050.1|41010.1|41050.1|41010.1|41050.1|41010.1|58
1655352480000|2022-06-16 04:08:00|41040.1|41000.1|41040.1|41000.1|41040.1|41000.1|41040.1|41000.1|2
1655352490000|2022-06-16 04:08:10|41045.1|41005.1|41050.1|41010.1|41050.1|41010.1|41045.1|41005.1|0
1655352580000|2022-06-16 04:09:40|41049.2|41009.2|41049.2|41009.2|41049.2|41009.2|41049.2|41009.2|0
1655352660000|2022-06-16 04:11:00|41040|41000|41040|41000|41040|41000|41040|41000|1
1655352680000|2022-06-16 04:11:20|41044.2|41004.2|41044.2|41004.2|41044.2|41004.2|41044.2|41004.2|0
1655352730000|2022-06-16 04:12:10|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|0
1655352780000|2022-06-16 04:13:00|41048.3|41008.3|41044.1|41004.1|41048.3|41008.3|41044.1|41004.1|0
1655352820000|2022-06-16 04:13:40|41048.3|41008.3|41048.3|41008.3|41048.3|41008.3|41048.3|41008.3|0
1655352840000|2022-06-16 04:14:00|41049.1|41009.1|41049.1|41009.1|41049.1|41009.1|41049.1|41009.1|0
1655352900000|2022-06-16 04:15:00|41050|41010|41050|41010|41054.1|41014.1|41050|41010|2
1655352910000|2022-06-16 04:15:10|||||||||6
1655352920000|2022-06-16 04:15:20|41050.8|41010.8|41046.7|41006.7|41050.8|41010.8|41040.8|41000.8|21
1655352930000|2022-06-16 04:15:30|41042.6|41002.6|41042.6|41002.6|41042.6|41002.6|41042.6|41002.6|6
1655352980000|2022-06-16 04:16:20|41041.7|41001.7|41041.7|41001.7|41041.7|41001.7|41041.7|41001.7|3
1655353000000|2022-06-16 04:16:40|41045.8|41005.8|41041.7|41001.7|41045.8|41005.8|41041.7|41001.7|3
1655353080000|2022-06-16 04:18:00|41040.8|41000.8|41031.7|40991.7|41040.8|41000.8|41031.7|40991.7|1
1655353150000|2022-06-16 04:19:10|41031.6|40991.6|41031.6|40991.6|41031.6|40991.6|41031.6|40991.6|0
1655353320000|2022-06-16 04:22:00|41032.5|40992.5|41037.5|40997.5|41037.5|40997.5|41032.5|40992.5|0
1655353350000|2022-06-16 04:22:30|41036.6|40996.6|41035.7|40995.7|41036.6|40996.6|41035.7|40995.7|0
1655353390000|2022-06-16 04:23:10|41031.6|40991.6|41031.6|40991.6|41031.6|40991.6|41031.6|40991.6|0
1655353420000|2022-06-16 04:23:40|41035.7|40995.7|41035.7|40995.7|41035.7|40995.7|41035.7|40995.7|0
1655353440000|2022-06-16 04:24:00|41031.6|40991.6|41031.6|40991.6|41031.6|40991.6|41031.6|40991.6|1
1655353450000|2022-06-16 04:24:10|41026.6|40986.6|41027.4|40987.4|41027.4|40987.4|41026.6|40986.6|0
1655353470000|2022-06-16 04:24:30|41015.7|40975.7|41021.6|40981.6|41021.6|40981.6|41015.7|40975.7|27
1655353540000|2022-06-16 04:25:40|41021.5|40981.5|41021.5|40981.5|41021.5|40981.5|41021.5|40981.5|0
1655353620000|2022-06-16 04:27:00|41026.5|40986.5|41021.5|40981.5|41026.5|40986.5|41021.5|40981.5|0
1655353630000|2022-06-16 04:27:10|41022.4|40982.4|41026.5|40986.5|41026.5|40986.5|41022.4|40982.4|0
1655353640000|2022-06-16 04:27:20|41022.4|40982.4|41022.4|40982.4|41022.4|40982.4|41022.4|40982.4|0
1655353710000|2022-06-16 04:28:30|41026.5|40986.5|41031.5|40991.5|41031.5|40991.5|41022.4|40982.4|1
1655353740000|2022-06-16 04:29:00|41030.6|40990.6|41031.5|40991.5|41031.5|40991.5|41030.6|40990.6|0
1655353760000|2022-06-16 04:29:20|||||||||1
1655353800000|2022-06-16 04:30:00|41036.5|40996.5|41035.6|40995.6|41036.5|40996.5|41031.5|40991.5|0
1655353810000|2022-06-16 04:30:10|41031.5|40991.5|41031.5|40991.5|41031.5|40991.5|41030.6|40990.6|0
1655353840000|2022-06-16 04:30:40|41035.6|40995.6|41035.6|40995.6|41035.6|40995.6|41035.6|40995.6|0
1655353850000|2022-06-16 04:30:50|41031.5|40991.5|41031.5|40991.5|41031.5|40991.5|41031.5|40991.5|0
1655353880000|2022-06-16 04:31:20|41035.6|40995.6|41031.5|40991.5|41036.5|40996.5|41031.5|40991.5|0
1655353910000|2022-06-16 04:31:50|41032.3|40992.3|41031.4|40991.4|41032.3|40992.3|41031.4|40991.4|0
1655353920000|2022-06-16 04:32:00|41037.3|40997.3|41037.3|40997.3|41037.3|40997.3|41037.3|40997.3|1
1655353930000|2022-06-16 04:32:10|41036.4|40996.4|41036.4|40996.4|41037.3|40997.3|41032.3|40992.3|0
1655353940000|2022-06-16 04:32:20|41037.3|40997.3|41036.4|40996.4|41037.3|40997.3|41036.4|40996.4|0
1655353950000|2022-06-16 04:32:30|41035.6|40995.6|41035.6|40995.6|41035.6|40995.6|41035.6|40995.6|1
1655353960000|2022-06-16 04:32:40|41031.4|40991.4|41031.4|40991.4|41031.4|40991.4|41031.4|40991.4|0
1655354040000|2022-06-16 04:34:00|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|0
1655354080000|2022-06-16 04:34:40|41031.4|40991.4|41031.4|40991.4|41031.4|40991.4|41031.4|40991.4|0
1655354130000|2022-06-16 04:35:30|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|0
1655354140000|2022-06-16 04:35:40|41031.4|40991.4|41031.4|40991.4|41031.4|40991.4|41031.4|40991.4|0
1655354170000|2022-06-16 04:36:10|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|41027.3|40987.3|0
1655354190000|2022-06-16 04:36:30|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|0
1655354310000|2022-06-16 04:38:30|41031.3|40991.3|41031.3|40991.3|41031.3|40991.3|41031.3|40991.3|0
1655354320000|2022-06-16 04:38:40|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|0
1655354360000|2022-06-16 04:39:20|41031.3|40991.3|41035.5|40995.5|41035.5|40995.5|41031.3|40991.3|0
1655354380000|2022-06-16 04:39:40|41031.3|40991.3|41031.3|40991.3|41031.3|40991.3|41031.3|40991.3|3
1655354410000|2022-06-16 04:40:10|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|0
1655354530000|2022-06-16 04:42:10|41031.3|40991.3|41031.3|40991.3|41031.3|40991.3|41031.3|40991.3|0
1655354550000|2022-06-16 04:42:30|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|0
1655354560000|2022-06-16 04:42:40|41031.3|40991.3|41031.3|40991.3|41031.3|40991.3|41031.3|40991.3|0
1655354630000|2022-06-16 04:43:50|41027.1|40987.1|41026.3|40986.3|41027.1|40987.1|41026.3|40986.3|0
1655354640000|2022-06-16 04:44:00|41022.1|40982.1|41022.1|40982.1|41022.1|40982.1|41022.1|40982.1|0
1655354670000|2022-06-16 04:44:30|41021.3|40981.3|41021.3|40981.3|41021.3|40981.3|41021.3|40981.3|0
1655354700000|2022-06-16 04:45:00|41021.2|40981.2|41017.1|40977.1|41021.2|40981.2|41017.1|40977.1|0
1655354710000|2022-06-16 04:45:10|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|0
1655354800000|2022-06-16 04:46:40|41017.1|40977.1|41017.1|40977.1|41017.1|40977.1|41017.1|40977.1|0
1655354940000|2022-06-16 04:49:00|41016.2|40976.2|41016.2|40976.2|41016.2|40976.2|41016.2|40976.2|0
1655355000000|2022-06-16 04:50:00|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|41021.2|40981.2|1
1655355060000|2022-06-16 04:51:00|41022|40982|41022|40982|41022|40982|41022|40982|0
1655355200000|2022-06-16 04:53:20|41021.1|40981.1|41021.1|40981.1|41021.1|40981.1|41021.1|40981.1|2
1655355220000|2022-06-16 04:53:40|41020.2|40980.2|41016.1|40976.1|41020.2|40980.2|41016.1|40976.1|0
1655355240000|2022-06-16 04:54:00|41012|40972|41011.1|40971.1|41014.4|40974.4|41011.1|40971.1|2
1655355250000|2022-06-16 04:54:10|41012|40972|41015.2|40975.2|41015.2|40975.2|41012|40972|0
1655355270000|2022-06-16 04:54:30|41011.1|40971.1|41011.1|40971.1|41011.1|40971.1|41011.1|40971.1|0
1655355310000|2022-06-16 04:55:10|41010.2|40970.2|41010.2|40970.2|41010.2|40970.2|41010.2|40970.2|0
1655355320000|2022-06-16 04:55:20|41011.1|40971.1|41011.1|40971.1|41011.1|40971.1|41011.1|40971.1|1
1655355360000|2022-06-16 04:56:00|41006.1|40966.1|41006.1|40966.1|41006.1|40966.1|41006.1|40966.1|0
1655355390000|2022-06-16 04:56:30|41001.9|40961.9|41001.9|40961.9|41001.9|40961.9|41001.9|40961.9|0
1655355400000|2022-06-16 04:56:40|41006.1|40966.1|41006.1|40966.1|41006.1|40966.1|41006.1|40966.1|0
1655355450000|2022-06-16 04:57:30|41001.9|40961.9|41011.1|40971.1|41011.1|40971.1|41001.9|40961.9|0
1655355460000|2022-06-16 04:57:40|41010.2|40970.2|41011|40971|41011|40971|41010.2|40970.2|2
1655355500000|2022-06-16 04:58:20|41011.9|40971.9|41011|40971|41011.9|40971.9|41011|40971|0
1655355520000|2022-06-16 04:58:40|41006.9|40966.9|41006.9|40966.9|41006.9|40966.9|41006.9|40966.9|0
1655355540000|2022-06-16 04:59:00|41011|40971|41011|40971|41011|40971|41011|40971|0
1655355550000|2022-06-16 04:59:10|41006|40966|41006.9|40966.9|41006.9|40966.9|41006|40966|0
1655355580000|2022-06-16 04:59:40|41006|40966|41006.9|40966.9|41006.9|40966.9|41006|40966|0
1655355600000|2022-06-16 05:00:00|41006|40966|41006|40966|41006|40966|41001.9|40961.9|0
1655355620000|2022-06-16 05:00:20|41006.9|40966.9|41006.9|40966.9|41006.9|40966.9|41006.9|40966.9|0
1655355640000|2022-06-16 05:00:40|41006|40966|41006.9|40966.9|41006.9|40966.9|41006|40966|0
1655355710000|2022-06-16 05:01:50|41006.8|40966.8|41006.8|40966.8|41006.8|40966.8|41006.8|40966.8|0
1655355760000|2022-06-16 05:02:40|41006|40966|41006.8|40966.8|41006.8|40966.8|41006|40966|0
1655355820000|2022-06-16 05:03:40|41011|40971|41011|40971|41011|40971|41011|40971|0
1655355850000|2022-06-16 05:04:10|41006.8|40966.8|41006.8|40966.8|41006.8|40966.8|41006.8|40966.8|0
1655355880000|2022-06-16 05:04:40|41021.8|40981.8|41015.9|40975.9|41021.8|40981.8|41015.9|40975.9|11
1655355900000|2022-06-16 05:05:00|41011.8|40971.8|41015.9|40975.9|41015.9|40975.9|41011.8|40971.8|0
1655355940000|2022-06-16 05:05:40|41011.8|40971.8|41015.9|40975.9|41015.9|40975.9|41011.8|40971.8|0
1655355970000|2022-06-16 05:06:10|41011.8|40971.8|41011.8|40971.8|41011.8|40971.8|41011.8|40971.8|0
1655355980000|2022-06-16 05:06:20|41010.9|40970.9|41010|40970|41010.9|40970.9|41010|40970|0
1655355990000|2022-06-16 05:06:30|41005.9|40965.9|41005.9|40965.9|41005.9|40965.9|41005.9|40965.9|0
1655356030000|2022-06-16 05:07:10|41000.9|40960.9|41000.9|40960.9|41000.9|40960.9|41000.9|40960.9|1
1655356040000|2022-06-16 05:07:20|41000|40960|40991.8|40951.8|41000|40960|40990.9|40950.9|1
1655356050000|2022-06-16 05:07:30|41000|40960|41000|40960|41000|40960|41000|40960|0
1655356070000|2022-06-16 05:07:50|41000.9|40960.9|41000.9|40960.9|41000.9|40960.9|41000.9|40960.9|2
1655356100000|2022-06-16 05:08:20|41010|40970|41010.9|40970.9|41010.9|40970.9|41010|40970|0
1655356110000|2022-06-16 05:08:30|41015|40975|41015|40975|41015.9|40975.9|41015|40975|0
1655356120000|2022-06-16 05:08:40|41010.9|40970.9|41010.9|40970.9|41010.9|40970.9|41010.9|40970.9|0
1655356130000|2022-06-16 05:08:50|41015|40975|41015|40975|41015|40975|41015|40975|0
1655356150000|2022-06-16 05:09:10|41010|40970|41010|40970|41010|40970|41005|40965|0
1655356170000|2022-06-16 05:09:30|41009.1|40969.1|41005.9|40965.9|41009.1|40969.1|41005.9|40965.9|0
1655356180000|2022-06-16 05:09:40|41010|40970|41010|40970|41010|40970|41010|40970|0
1655356190000|2022-06-16 05:09:50|41005|40965|41005.9|40965.9|41005.9|40965.9|41005|40965|0
1655356200000|2022-06-16 05:10:00|41010|40970|41010|40970|41010|40970|41005|40965|0
1655356210000|2022-06-16 05:10:10|41005|40965|41005|40965|41005|40965|41004.1|40964.1|1
1655356230000|2022-06-16 05:10:30|41005.8|40965.8|41010|40970|41010|40970|41005.8|40965.8|0
1655356250000|2022-06-16 05:10:50|41005|40965|41005|40965|41005|40965|41005|40965|0
1655356300000|2022-06-16 05:11:40|41004.1|40964.1|41000|40960|41004.1|40964.1|41000|40960|0
1655356320000|2022-06-16 05:12:00|41005|40965|41005|40965|41005|40965|41005|40965|1
1655356330000|2022-06-16 05:12:10|41000.8|40960.8|41000.8|40960.8|41000.8|40960.8|41000.8|40960.8|0
1655356410000|2022-06-16 05:13:30|40999.1|40959.1|40999.1|40959.1|40999.1|40959.1|40999.1|40959.1|22
1655356420000|2022-06-16 05:13:40|41003.2|40963.2|41003.2|40963.2|41003.2|40963.2|41003.2|40963.2|0
1655356440000|2022-06-16 05:14:00|40999.1|40959.1|40999.1|40959.1|40999.1|40959.1|40999.1|40959.1|0
1655356450000|2022-06-16 05:14:10|41003.2|40963.2|40998.2|40958.2|41003.2|40963.2|40998.2|40958.2|0
1655356470000|2022-06-16 05:14:30|41003.2|40963.2|41003.2|40963.2|41003.2|40963.2|41003.2|40963.2|1
1655356480000|2022-06-16 05:14:40|41008.2|40968.2|41008.2|40968.2|41008.2|40968.2|41008.2|40968.2|0
1655356490000|2022-06-16 05:14:50|41009|40969|41009|40969|41009|40969|41009|40969|1
1655356600000|2022-06-16 05:16:40|41008.2|40968.2|41008.2|40968.2|41008.2|40968.2|41008.2|40968.2|0
1655356620000|2022-06-16 05:17:00|41008.1|40968.1|41008.1|40968.1|41008.1|40968.1|41008.1|40968.1|0
1655356680000|2022-06-16 05:18:00|41009|40969|41013.1|40973.1|41013.1|40973.1|41009|40969|1
1655356730000|2022-06-16 05:18:50|41017.3|40977.3|41013.1|40973.1|41017.3|40977.3|41013.1|40973.1|0
1655356770000|2022-06-16 05:19:30|41008.1|40968.1|41008.1|40968.1|41008.1|40968.1|41008.1|40968.1|0
1655356870000|2022-06-16 05:21:10|||||||||1
1655356880000|2022-06-16 05:21:20|41013.1|40973.1|41008.9|40968.9|41013.1|40973.1|41008.9|40968.9|2
1655356920000|2022-06-16 05:22:00|41013.1|40973.1|41013.1|40973.1|41013.1|40973.1|41013.1|40973.1|0
1655356930000|2022-06-16 05:22:10|41012.2|40972.2|41008.1|40968.1|41012.2|40972.2|41008.1|40968.1|0
1655356950000|2022-06-16 05:22:30|41007.2|40967.2|40998.1|40958.1|41007.2|40967.2|40998.1|40958.1|1
1655356980000|2022-06-16 05:23:00|41003.1|40963.1|41007.2|40967.2|41007.2|40967.2|41003.1|40963.1|1
1655356990000|2022-06-16 05:23:10|41008.1|40968.1|41008.1|40968.1|41008.1|40968.1|41008.1|40968.1|0
1655357010000|2022-06-16 05:23:30|41003.9|40963.9|41003|40963|41003.9|40963.9|41003|40963|0
1655357050000|2022-06-16 05:24:10|41008|40968|41013|40973|41013|40973|41008|40968|0
1655357070000|2022-06-16 05:24:30|41012.2|40972.2|41013|40973|41013|40973|41008|40968|0
1655357080000|2022-06-16 05:24:40|41008|40968|41013|40973|41013|40973|41008|40968|0
1655357090000|2022-06-16 05:24:50|41008.9|40968.9|41008.9|40968.9|41008.9|40968.9|41008.9|40968.9|0
1655357100000|2022-06-16 05:25:00|41008|40968|41008|40968|41008.9|40968.9|41008|40968|0
1655357110000|2022-06-16 05:25:10|41003|40963|41003|40963|41003|40963|41003|40963|0
1655357150000|2022-06-16 05:25:50|40998.9|40958.9|40998.9|40958.9|40998.9|40958.9|40998.9|40958.9|0
1655357160000|2022-06-16 05:26:00|41003|40963|41003|40963|41003|40963|41003|40963|0
1655357170000|2022-06-16 05:26:10|40998.9|40958.9|41003|40963|41003|40963|40998.9|40958.9|0
1655357180000|2022-06-16 05:26:20|41007.1|40967.1|41008|40968|41008|40968|41007.1|40967.1|0
1655357220000|2022-06-16 05:27:00|41008.9|40968.9|41008|40968|41013|40973|41008|40968|0
1655357230000|2022-06-16 05:27:10|41016.3|40976.3|41008|40968|41016.3|40976.3|41008|40968|0
1655357250000|2022-06-16 05:27:30|41008.9|40968.9|41013|40973|41017.1|40977.1|41008.9|40968.9|0
1655357270000|2022-06-16 05:27:50|41008|40968|41017.1|40977.1|41017.1|40977.1|41008|40968|0
1655357280000|2022-06-16 05:28:00|41013|40973|41013|40973|41013|40973|41013|40973|0
1655357290000|2022-06-16 05:28:10|41017.1|40977.1|41017.1|40977.1|41017.1|40977.1|41017.1|40977.1|0
1655357300000|2022-06-16 05:28:20|41008|40968|41013|40973|41013|40973|41008|40968|0
1655357310000|2022-06-16 05:28:30|41012.1|40972.1|41008|40968|41012.1|40972.1|41008|40968|0
1655357330000|2022-06-16 05:28:50|41007.1|40967.1|41007.1|40967.1|41007.1|40967.1|41007.1|40967.1|1
1655357380000|2022-06-16 05:29:40|41006.2|40966.2|41017.1|40977.1|41017.1|40977.1|41006.2|40966.2|1
1655357390000|2022-06-16 05:29:50|41016.2|40976.2|41017.1|40977.1|41017.1|40977.1|41008|40968|0
1655357400000|2022-06-16 05:30:00|41016.2|40976.2|41002.9|40962.9|41017.1|40977.1|41002.9|40962.9|0
1655357410000|2022-06-16 05:30:10|40997.9|40957.9|41017.1|40977.1|41017.1|40977.1|40997.9|40957.9|0
1655357420000|2022-06-16 05:30:20|41012.1|40972.1|41007.1|40967.1|41012.1|40972.1|40998.8|40958.8|0
1655357450000|2022-06-16 05:30:50|41007.9|40967.9|41017.1|40977.1|41017.1|40977.1|41007.9|40967.9|0
1655357460000|2022-06-16 05:31:00|41012.9|40972.9|41002.9|40962.9|41012.9|40972.9|40998.8|40958.8|2
1655357470000|2022-06-16 05:31:10|41011.2|40971.2|41015.3|40975.3|41015.3|40975.3|41011.2|40971.2|0
1655357490000|2022-06-16 05:31:30|41011.2|40971.2|41011.2|40971.2|41011.2|40971.2|41011.2|40971.2|0
1655357560000|2022-06-16 05:32:40|41010.3|40970.3|40996.2|40956.2|41010.3|40970.3|40996.2|40956.2|1
1655357570000|2022-06-16 05:32:50|40995.3|40955.3|40995.3|40955.3|40995.3|40955.3|40995.3|40955.3|0
1655357580000|2022-06-16 05:33:00|40991.2|40951.2|40971.2|40931.2|40991.2|40951.2|40971.2|40931.2|1
1655357590000|2022-06-16 05:33:10|40975.3|40935.3|40977|40937|40977|40937|40975.3|40935.3|0
1655357620000|2022-06-16 05:33:40|40976.2|40936.2|40981.2|40941.2|40981.2|40941.2|40976.2|40936.2|0
1655357630000|2022-06-16 05:33:50|40977|40937|40975.3|40935.3|40981.2|40941.2|40975.3|40935.3|0
1655357640000|2022-06-16 05:34:00|||||||||1
1655357650000|2022-06-16 05:34:10|40977|40937|40985.3|40945.3|40986.2|40946.2|40977|40937|0
1655357660000|2022-06-16 05:34:20|40981.2|40941.2|40981.2|40941.2|40981.2|40941.2|40981.2|40941.2|0
1655357670000|2022-06-16 05:34:30|40981.1|40941.1|40985.3|40945.3|40985.3|40945.3|40976.1|40936.1|0
1655357690000|2022-06-16 05:34:50|40984.4|40944.4|40971.1|40931.1|40984.4|40944.4|40967|40927|0
1655357700000|2022-06-16 05:35:00|40970.3|40930.3|40961.1|40921.1|40971.1|40931.1|40957|40917|0
1655357710000|2022-06-16 05:35:10|40956.1|40916.1|40957|40917|40961.1|40921.1|40952|40912|0
1655357720000|2022-06-16 05:35:20|40952.9|40912.9|40947|40907|40952.9|40912.9|40946.1|40906.1|0
1655357730000|2022-06-16 05:35:30|40942.9|40902.9|40951.1|40911.1|40952|40912|40942.9|40902.9|0
1655357760000|2022-06-16 05:36:00|40950.3|40910.3|40946.1|40906.1|40950.3|40910.3|40942|40902|1
1655357770000|2022-06-16 05:36:10|40947|40907|40951.1|40911.1|40951.1|40911.1|40947|40907|1
1655357790000|2022-06-16 05:36:30|40952|40912|40951.1|40911.1|40952|40912|40951.1|40911.1|0
1655357810000|2022-06-16 05:36:50|40952|40912|40952|40912|40952|40912|40951.1|40911.1|0
1655357820000|2022-06-16 05:37:00|40951.1|40911.1|40951.1|40911.1|40951.1|40911.1|40951.1|40911.1|0
1655357860000|2022-06-16 05:37:40|40947|40907|40947|40907|40947|40907|40947|40907|0
1655357870000|2022-06-16 05:37:50|40951.1|40911.1|40951.1|40911.1|40952|40912|40951.1|40911.1|0
1655357880000|2022-06-16 05:38:00|40947|40907|40951.1|40911.1|40951.1|40911.1|40947|40907|0
1655357900000|2022-06-16 05:38:20|40947|40907|40951.1|40911.1|40951.1|40911.1|40947|40907|0
1655357910000|2022-06-16 05:38:30|40947|40907|40951.1|40911.1|40951.1|40911.1|40947|40907|0
1655357930000|2022-06-16 05:38:50|40946.9|40906.9|40932.8|40892.8|40946.9|40906.9|40932.8|40892.8|0
1655357940000|2022-06-16 05:39:00|40936.9|40896.9|40946.9|40906.9|40946.9|40906.9|40936.9|40896.9|0
1655357950000|2022-06-16 05:39:10|40942.8|40902.8|40942.8|40902.8|40942.8|40902.8|40942.8|40902.8|0
1655357960000|2022-06-16 05:39:20|40946.9|40906.9|40945.2|40905.2|40946.9|40906.9|40945.2|40905.2|4
1655357980000|2022-06-16 05:39:40|40946.1|40906.1|40946.1|40906.1|40946.1|40906.1|40946.1|40906.1|0
1655358000000|2022-06-16 05:40:00|40945.2|40905.2|40945.2|40905.2|40945.2|40905.2|40945.2|40905.2|0
1655358030000|2022-06-16 05:40:30|40951.1|40911.1|40946.9|40906.9|40951.1|40911.1|40946.9|40906.9|1
1655358060000|2022-06-16 05:41:00|40951.1|40911.1|40964.3|40924.3|40964.3|40924.3|40946.9|40906.9|6
1655358070000|2022-06-16 05:41:10|40959.3|40919.3|40959.3|40919.3|40959.3|40919.3|40959.3|40919.3|2
1655358080000|2022-06-16 05:41:20|40963.5|40923.5|40959.3|40919.3|40963.5|40923.5|40955.2|40915.2|0
1655358090000|2022-06-16 05:41:30|40963.4|40923.4|40963.4|40923.4|40963.4|40923.4|40963.4|40923.4|0
1655358100000|2022-06-16 05:41:40|40959.3|40919.3|40963.4|40923.4|40963.4|40923.4|40954.3|40914.3|2
1655358110000|2022-06-16 05:41:50|40959.3|40919.3|40963.4|40923.4|40963.4|40923.4|40959.3|40919.3|0
1655358120000|2022-06-16 05:42:00|40959.3|40919.3|40949.3|40909.3|40959.3|40919.3|40945.2|40905.2|1
1655358130000|2022-06-16 05:42:10|40944.3|40904.3|40943.4|40903.4|40944.3|40904.3|40935.2|40895.2|1
1655358140000|2022-06-16 05:42:20|40935.2|40895.2|40943.4|40903.4|40943.4|40903.4|40935.2|40895.2|0
1655358150000|2022-06-16 05:42:30|40939.3|40899.3|40953.4|40913.4|40953.4|40913.4|40939.3|40899.3|1
1655358160000|2022-06-16 05:42:40|40949.3|40909.3|40949.3|40909.3|40949.3|40909.3|40949.3|40909.3|0
1655358170000|2022-06-16 05:42:50|40953.4|40913.4|40949.3|40909.3|40953.4|40913.4|40949.3|40909.3|0
1655358190000|2022-06-16 05:43:10|40953.4|40913.4|40949.3|40909.3|40953.4|40913.4|40949.3|40909.3|1
1655358210000|2022-06-16 05:43:30|40948.4|40908.4|40949.3|40909.3|40953.4|40913.4|40945.1|40905.1|2
1655358220000|2022-06-16 05:43:40|40953.4|40913.4|40945.1|40905.1|40953.4|40913.4|40945.1|40905.1|0
1655358230000|2022-06-16 05:43:50|40949.3|40909.3|40963.4|40923.4|40963.4|40923.4|40949.3|40909.3|1
1655358240000|2022-06-16 05:44:00|40959.3|40919.3|40963.4|40923.4|40964.3|40924.3|40959.3|40919.3|0
1655358250000|2022-06-16 05:44:10|40959.3|40919.3|40963.4|40923.4|40963.4|40923.4|40955.1|40915.1|0
1655358260000|2022-06-16 05:44:20|40959.3|40919.3|40963.4|40923.4|40963.4|40923.4|40959.3|40919.3|0
1655358290000|2022-06-16 05:44:50|40959.3|40919.3|40959.3|40919.3|40959.3|40919.3|40959.3|40919.3|0
1655358300000|2022-06-16 05:45:00|40963.4|40923.4|40969.3|40929.3|40969.3|40929.3|40959.3|40919.3|1
1655358310000|2022-06-16 05:45:10|40965.1|40925.1|40963.4|40923.4|40965.1|40925.1|40963.4|40923.4|0
1655358320000|2022-06-16 05:45:20|40955.1|40915.1|40959.3|40919.3|40959.3|40919.3|40955.1|40915.1|0
1655358330000|2022-06-16 05:45:30|40960.1|40920.1|40963.4|40923.4|40965.1|40925.1|40959.3|40919.3|2
1655358340000|2022-06-16 05:45:40|40965.1|40925.1|40964.2|40924.2|40965.1|40925.1|40964.2|40924.2|0
1655358350000|2022-06-16 05:45:50|40963.4|40923.4|40959.2|40919.2|40963.4|40923.4|40959.2|40919.2|0
1655358360000|2022-06-16 05:46:00|40955.1|40915.1|40959.2|40919.2|40959.2|40919.2|40955.1|40915.1|0
1655358370000|2022-06-16 05:46:10|40955.1|40915.1|40949.2|40909.2|40955.1|40915.1|40949.2|40909.2|0
1655358380000|2022-06-16 05:46:20|40944.2|40904.2|40944.2|40904.2|40945.1|40905.1|40944.2|40904.2|0
1655358390000|2022-06-16 05:46:30|40940.1|40900.1|40939.2|40899.2|40940.1|40900.1|40939.2|40899.2|1
1655358400000|2022-06-16 05:46:40|40931|40891|40929.2|40889.2|40931|40891|40929.2|40889.2|6
1655358420000|2022-06-16 05:47:00|40925.1|40885.1|40925.1|40885.1|40929.2|40889.2|40925.1|40885.1|0
1655358430000|2022-06-16 05:47:10|40924.2|40884.2|40919.2|40879.2|40924.2|40884.2|40915.1|40875.1|0
1655358440000|2022-06-16 05:47:20|40925.1|40885.1|40925.1|40885.1|40925.1|40885.1|40925.1|40885.1|0
1655358450000|2022-06-16 05:47:30|40929.2|40889.2|40927.5|40887.5|40933.4|40893.4|40927.5|40887.5|2
1655358460000|2022-06-16 05:47:40|40923.4|40883.4|40927.5|40887.5|40927.5|40887.5|40923.4|40883.4|0
1655358470000|2022-06-16 05:47:50|40923.4|40883.4|40923.4|40883.4|40923.4|40883.4|40923.4|40883.4|0
1655358480000|2022-06-16 05:48:00|40924.2|40884.2|40924.2|40884.2|40924.2|40884.2|40924.2|40884.2|0
1655358490000|2022-06-16 05:48:10|40923.3|40883.3|40923.3|40883.3|40923.3|40883.3|40922.5|40882.5|1
1655358500000|2022-06-16 05:48:20|40922.5|40882.5|40919.2|40879.2|40923.3|40883.3|40919.2|40879.2|0
1655358510000|2022-06-16 05:48:30|40923.3|40883.3|40923.3|40883.3|40928.3|40888.3|40923.3|40883.3|0
1655358520000|2022-06-16 05:48:40|40928.3|40888.3|40932.5|40892.5|40932.5|40892.5|40928.3|40888.3|0
1655358540000|2022-06-16 05:49:00|40927.5|40887.5|40933.3|40893.3|40933.3|40893.3|40927.5|40887.5|1
1655358550000|2022-06-16 05:49:10|40937.5|40897.5|40937.5|40897.5|40941.6|40901.6|40933.3|40893.3|0
1655358560000|2022-06-16 05:49:20|40942.5|40902.5|40942.5|40902.5|40942.5|40902.5|40933.3|40893.3|0
1655358570000|2022-06-16 05:49:30|40941.6|40901.6|40943.3|40903.3|40943.3|40903.3|40937.5|40897.5|0
1655358580000|2022-06-16 05:49:40|40947.5|40907.5|40953.3|40913.3|40953.3|40913.3|40943.3|40903.3|1
1655358610000|2022-06-16 05:50:10|40957.5|40917.5|40962.5|40922.5|40962.5|40922.5|40957.5|40917.5|0
1655358630000|2022-06-16 05:50:30|40957.4|40917.4|40967.4|40927.4|40967.4|40927.4|40957.4|40917.4|0
1655358640000|2022-06-16 05:50:40|40963.3|40923.3|40957.4|40917.4|40963.3|40923.3|40957.4|40917.4|0
1655358650000|2022-06-16 05:50:50|40953.3|40913.3|40947.4|40907.4|40953.3|40913.3|40947.4|40907.4|0
1655358660000|2022-06-16 05:51:00|40952.4|40912.4|40947.4|40907.4|40952.4|40912.4|40947.4|40907.4|0
1655358670000|2022-06-16 05:51:10|40948.3|40908.3|40952.4|40912.4|40952.4|40912.4|40947.4|40907.4|0
1655358680000|2022-06-16 05:51:20|40951.6|40911.6|40947.4|40907.4|40952.4|40912.4|40947.4|40907.4|0
1655358690000|2022-06-16 05:51:30|40942.4|40902.4|40951.6|40911.6|40951.6|40911.6|40942.4|40902.4|0
1655358700000|2022-06-16 05:51:40|40947.4|40907.4|40943.3|40903.3|40947.4|40907.4|40943.3|40903.3|0
1655358710000|2022-06-16 05:51:50|40947.4|40907.4|40943.3|40903.3|40947.4|40907.4|40943.3|40903.3|0
1655358720000|2022-06-16 05:52:00|40947.4|40907.4|40947.4|40907.4|40947.4|40907.4|40947.4|40907.4|0
1655358730000|2022-06-16 05:52:10|40948.3|40908.3|40947.4|40907.4|40951.6|40911.6|40947.4|40907.4|0
1655358740000|2022-06-16 05:52:20|40942.4|40902.4|40943.3|40903.3|40943.3|40903.3|40942.4|40902.4|0
1655358760000|2022-06-16 05:52:40|40947.4|40907.4|40947.4|40907.4|40947.4|40907.4|40947.4|40907.4|0
1655358790000|2022-06-16 05:53:10|40943.3|40903.3|40941.5|40901.5|40943.3|40903.3|40937.4|40897.4|1
1655358800000|2022-06-16 05:53:20|40933.3|40893.3|40933.3|40893.3|40933.3|40893.3|40933.3|40893.3|0
1655358830000|2022-06-16 05:53:50|40937.4|40897.4|40933.3|40893.3|40937.4|40897.4|40933.3|40893.3|2
1655358880000|2022-06-16 05:54:40|40933.2|40893.2|40933.2|40893.2|40933.2|40893.2|40933.2|40893.2|0
1655358900000|2022-06-16 05:55:00|40932.4|40892.4|40913.2|40873.2|40932.4|40892.4|40913.2|40873.2|3
1655358920000|2022-06-16 05:55:20|40917.4|40877.4|40913.2|40873.2|40917.4|40877.4|40913.2|40873.2|1
1655358930000|2022-06-16 05:55:30|40917.4|40877.4|40917.4|40877.4|40917.4|40877.4|40917.4|40877.4|0
1655358940000|2022-06-16 05:55:40|40922.4|40882.4|40923.2|40883.2|40923.2|40883.2|40922.4|40882.4|0
1655358950000|2022-06-16 05:55:50|40928.2|40888.2|40928.2|40888.2|40928.2|40888.2|40928.2|40888.2|0
1655358960000|2022-06-16 05:56:00|40932.4|40892.4|40932.4|40892.4|40932.4|40892.4|40932.4|40892.4|0
1655358990000|2022-06-16 05:56:30|40933.2|40893.2|40933.2|40893.2|40933.2|40893.2|40933.2|40893.2|1
1655359000000|2022-06-16 05:56:40|40938.2|40898.2|40938.2|40898.2|40938.2|40898.2|40938.2|40898.2|0
1655359010000|2022-06-16 05:56:50|40942.4|40902.4|40942.4|40902.4|40942.4|40902.4|40942.4|40902.4|0
1655359020000|2022-06-16 05:57:00|40938.2|40898.2|40932.4|40892.4|40942.4|40902.4|40932.4|40892.4|1
1655359030000|2022-06-16 05:57:10|40932.3|40892.3|40932.3|40892.3|40932.3|40892.3|40932.3|40892.3|0
1655359050000|2022-06-16 05:57:30|40923.2|40883.2|40923.2|40883.2|40923.2|40883.2|40923.2|40883.2|2
1655359060000|2022-06-16 05:57:40|40922.3|40882.3|40923.2|40883.2|40923.2|40883.2|40922.3|40882.3|2
1655359110000|2022-06-16 05:58:30|40922.3|40882.3|40913.2|40873.2|40922.3|40882.3|40913.2|40873.2|2
1655359120000|2022-06-16 05:58:40|40912.3|40872.3|40913.2|40873.2|40913.2|40873.2|40912.3|40872.3|2
1655359140000|2022-06-16 05:59:00|40912.3|40872.3|40912.3|40872.3|40912.3|40872.3|40912.3|40872.3|0
1655359170000|2022-06-16 05:59:30|40913.2|40873.2|40913.2|40873.2|40913.2|40873.2|40913.2|40873.2|1
1655359180000|2022-06-16 05:59:40|40921.4|40881.4|40913.2|40873.2|40922.3|40882.3|40913.2|40873.2|0
1655359200000|2022-06-16 06:00:00|40912.3|40872.3|40917.3|40877.3|40921.4|40881.4|40912.3|40872.3|1
1655359210000|2022-06-16 06:00:10|40921.4|40881.4|40921.4|40881.4|40921.4|40881.4|40921.4|40881.4|0
1655359220000|2022-06-16 06:00:20|40922.3|40882.3|40927.3|40887.3|40927.3|40887.3|40922.3|40882.3|1
1655359230000|2022-06-16 06:00:30|40923.2|40883.2|40913.2|40873.2|40923.2|40883.2|40912.3|40872.3|1
1655359240000|2022-06-16 06:00:40|40914|40874|40912.3|40872.3|40921.4|40881.4|40912.3|40872.3|0
1655359250000|2022-06-16 06:00:50|40921.4|40881.4|40927.3|40887.3|40927.3|40887.3|40921.4|40881.4|1
1655359260000|2022-06-16 06:01:00|40923.2|40883.2|40927.3|40887.3|40927.3|40887.3|40923.2|40883.2|0
1655359270000|2022-06-16 06:01:10|40932.3|40892.3|40937.3|40897.3|40941.4|40901.4|40932.3|40892.3|2
1655359280000|2022-06-16 06:01:20|40938.2|40898.2|40942.3|40902.3|40942.3|40902.3|40938.2|40898.2|0
1655359290000|2022-06-16 06:01:30|40937.3|40897.3|40937.3|40897.3|40937.3|40897.3|40933.1|40893.1|0
1655359300000|2022-06-16 06:01:40|40933.1|40893.1|40937.3|40897.3|40937.3|40897.3|40933.1|40893.1|0
1655359310000|2022-06-16 06:01:50|40938.1|40898.1|40942.3|40902.3|40942.3|40902.3|40937.3|40897.3|0
1655359320000|2022-06-16 06:02:00|40937.3|40897.3|40933.1|40893.1|40942.3|40902.3|40933.1|40893.1|2
1655359330000|2022-06-16 06:02:10|40937.3|40897.3|40937.3|40897.3|40937.3|40897.3|40937.3|40897.3|0
1655359340000|2022-06-16 06:02:20|40942.3|40902.3|40937.3|40897.3|40942.3|40902.3|40937.3|40897.3|0
1655359360000|2022-06-16 06:02:40|40932.3|40892.3|40933.1|40893.1|40933.1|40893.1|40932.3|40892.3|0
1655359370000|2022-06-16 06:02:50|40932.3|40892.3|40927.3|40887.3|40932.3|40892.3|40927.3|40887.3|3
1655359380000|2022-06-16 06:03:00|40933.1|40893.1|40933.1|40893.1|40933.1|40893.1|40933.1|40893.1|0
1655359390000|2022-06-16 06:03:10|40937.3|40897.3|40937.3|40897.3|40937.3|40897.3|40937.3|40897.3|0
1655359420000|2022-06-16 06:03:40|40938.1|40898.1|40947.2|40907.2|40947.3|40907.3|40938.1|40898.1|0
1655359430000|2022-06-16 06:03:50|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|0
1655359440000|2022-06-16 06:04:00|||||||||2
1655359450000|2022-06-16 06:04:10|||||||||1
1655359460000|2022-06-16 06:04:20|40947.2|40907.2|40947.2|40907.2|40947.2|40907.2|40947.2|40907.2|2
1655359510000|2022-06-16 06:05:10|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|0
1655359550000|2022-06-16 06:05:50|40947.2|40907.2|40947.2|40907.2|40947.2|40907.2|40947.2|40907.2|1
1655359570000|2022-06-16 06:06:10|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|40952.2|40912.2|0
1655359610000|2022-06-16 06:06:50|40956.3|40916.3|40967.2|40927.2|40967.2|40927.2|40956.3|40916.3|7
1655359630000|2022-06-16 06:07:10|40971.3|40931.3|40973.1|40933.1|40973.1|40933.1|40971.3|40931.3|0
1655359640000|2022-06-16 06:07:20|40972.2|40932.2|40973.1|40933.1|40973.1|40933.1|40972.2|40932.2|0
1655359650000|2022-06-16 06:07:30|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|0
1655359700000|2022-06-16 06:08:20|40971.3|40931.3|40971.3|40931.3|40971.3|40931.3|40971.3|40931.3|1
1655359710000|2022-06-16 06:08:30|40967.2|40927.2|40972.2|40932.2|40972.2|40932.2|40967.2|40927.2|0
1655359730000|2022-06-16 06:08:50|40968|40928|40962.2|40922.2|40968|40928|40962.2|40922.2|0
1655359740000|2022-06-16 06:09:00|40971.3|40931.3|40977.2|40937.2|40977.2|40937.2|40971.3|40931.3|1
1655359750000|2022-06-16 06:09:10|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|0
1655359760000|2022-06-16 06:09:20|40968|40928|40977.2|40937.2|40977.2|40937.2|40968|40928|3
1655359770000|2022-06-16 06:09:30|40978|40938|40982.2|40942.2|40982.2|40942.2|40978|40938|0
1655359780000|2022-06-16 06:09:40|40991.3|40951.3|40987.2|40947.2|40991.3|40951.3|40987.2|40947.2|2
1655359800000|2022-06-16 06:10:00|40992.2|40952.2|40987.2|40947.2|40992.2|40952.2|40987.2|40947.2|0
1655359830000|2022-06-16 06:10:30|40987.1|40947.1|40982.1|40942.1|40987.1|40947.1|40982.1|40942.1|0
1655359840000|2022-06-16 06:10:40|40977.1|40937.1|40977.1|40937.1|40977.1|40937.1|40977.1|40937.1|2
1655359850000|2022-06-16 06:10:50|40978|40938|40983|40943|40983|40943|40978|40938|0
1655359860000|2022-06-16 06:11:00|40987.1|40947.1|40987.1|40947.1|40987.1|40947.1|40987.1|40947.1|0
1655359950000|2022-06-16 06:12:30|40991.3|40951.3|40992.1|40952.1|40992.1|40952.1|40987.1|40947.1|4
1655359960000|2022-06-16 06:12:40|40991.3|40951.3|40987.1|40947.1|40991.3|40951.3|40987.1|40947.1|1
1655359970000|2022-06-16 06:12:50|40992.1|40952.1|40992.1|40952.1|40992.1|40952.1|40992.1|40952.1|0
1655359990000|2022-06-16 06:13:10|40988|40948|40987.1|40947.1|40988|40948|40987.1|40947.1|0
1655360000000|2022-06-16 06:13:20|40983|40943|40987.1|40947.1|40987.1|40947.1|40982.1|40942.1|0
1655360030000|2022-06-16 06:13:50|||||||||1
1655360070000|2022-06-16 06:14:30|40983|40943|40987.1|40947.1|40987.1|40947.1|40982.1|40942.1|0
1655360090000|2022-06-16 06:14:50|40982.9|40942.9|40972.9|40932.9|40982.9|40942.9|40972.9|40932.9|1
1655360100000|2022-06-16 06:15:00|40977.1|40937.1|40982.1|40942.1|40982.9|40942.9|40977.1|40937.1|0
1655360110000|2022-06-16 06:15:10|40977.1|40937.1|40982.1|40942.1|40982.1|40942.1|40977.1|40937.1|1
1655360120000|2022-06-16 06:15:20|40981.2|40941.2|40982.1|40942.1|40982.1|40942.1|40981.2|40941.2|0
1655360130000|2022-06-16 06:15:30|40982.9|40942.9|40977.1|40937.1|40987.1|40947.1|40977.1|40937.1|1
1655360140000|2022-06-16 06:15:40|40982.1|40942.1|40982.1|40942.1|40982.1|40942.1|40982.1|40942.1|0
1655360170000|2022-06-16 06:16:10|40972.1|40932.1|40977.1|40937.1|40977.1|40937.1|40972.1|40932.1|1
1655360180000|2022-06-16 06:16:20|40976.2|40936.2|40977.1|40937.1|40977.1|40937.1|40972.9|40932.9|2
1655360220000|2022-06-16 06:17:00|40972.9|40932.9|40972|40932|40972.9|40932.9|40972|40932|2
1655360230000|2022-06-16 06:17:10|40967.9|40927.9|40967|40927|40967.9|40927.9|40967|40927|1
1655360250000|2022-06-16 06:17:30|40962.9|40922.9|40952|40912|40962.9|40922.9|40952|40912|0
1655360260000|2022-06-16 06:17:40|40962|40922|40962|40922|40962|40922|40962|40922|4
1655360270000|2022-06-16 06:17:50|40957|40917|40952.9|40912.9|40957|40917|40952.9|40912.9|0
1655360280000|2022-06-16 06:18:00|40947.9|40907.9|40952.9|40912.9|40952.9|40912.9|40947.9|40907.9|0
1655360290000|2022-06-16 06:18:10|40962|40922|40961.2|40921.2|40962|40922|40961.2|40921.2|0
1655360310000|2022-06-16 06:18:30|40957|40917|40957|40917|40957|40917|40957|40917|0
1655360400000|2022-06-16 06:20:00|40962|40922|40962.9|40922.9|40967|40927|40962|40922|0
1655360410000|2022-06-16 06:20:10|40967|40927|40967|40927|40967.9|40927.9|40967|40927|0
1655360420000|2022-06-16 06:20:20|40962.9|40922.9|40962.9|40922.9|40962.9|40922.9|40962|40922|0
1655360440000|2022-06-16 06:20:40|40967|40927|40957|40917|40967|40927|40957|40917|1
1655360470000|2022-06-16 06:21:10|40952|40912|40952.8|40912.8|40952.8|40912.8|40952|40912|0
1655360490000|2022-06-16 06:21:30|40957|40917|40957|40917|40962|40922|40957|40917|0
1655360580000|2022-06-16 06:23:00|40962|40922|40962|40922|40962|40922|40962|40922|0
1655360590000|2022-06-16 06:23:10|40957.8|40917.8|40952|40912|40962|40922|40952|40912|1
1655360600000|2022-06-16 06:23:20|40952.8|40912.8|40952.8|40912.8|40952.8|40912.8|40952|40912|0
1655360610000|2022-06-16 06:23:30|40952|40912|40957|40917|40957|40917|40952|40912|0
1655360620000|2022-06-16 06:23:40|40956.9|40916.9|40951.9|40911.9|40956.9|40916.9|40951.9|40911.9|0
1655360630000|2022-06-16 06:23:50|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|0
1655360640000|2022-06-16 06:24:00|40956.1|40916.1|40952.8|40912.8|40956.1|40916.1|40952.8|40912.8|0
1655360650000|2022-06-16 06:24:10|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|0
1655360660000|2022-06-16 06:24:20|40957.8|40917.8|40961.9|40921.9|40961.9|40921.9|40957.8|40917.8|0
1655360680000|2022-06-16 06:24:40|40962.8|40922.8|40966.9|40926.9|40966.9|40926.9|40962.8|40922.8|0
1655360700000|2022-06-16 06:25:00|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|40962.8|40922.8|0
1655360710000|2022-06-16 06:25:10|40966.9|40926.9|40966.9|40926.9|40966.9|40926.9|40966.9|40926.9|0
1655360720000|2022-06-16 06:25:20|40971.9|40931.9|40966.9|40926.9|40971.9|40931.9|40966.9|40926.9|0
1655360730000|2022-06-16 06:25:30|40971.9|40931.9|40966.9|40926.9|40971.9|40931.9|40966.9|40926.9|0
1655360740000|2022-06-16 06:25:40|40967.8|40927.8|40971.9|40931.9|40971.9|40931.9|40966.9|40926.9|0
1655360760000|2022-06-16 06:26:00|40976.1|40936.1|40976.9|40936.9|40976.9|40936.9|40972.8|40932.8|1
1655360770000|2022-06-16 06:26:10|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1655360790000|2022-06-16 06:26:30|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|0
1655360820000|2022-06-16 06:27:00|40972.8|40932.8|40971.9|40931.9|40972.8|40932.8|40971.9|40931.9|0
1655360830000|2022-06-16 06:27:10|40972.8|40932.8|40971.9|40931.9|40972.8|40932.8|40971.9|40931.9|0
1655360840000|2022-06-16 06:27:20|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1655360860000|2022-06-16 06:27:40|40971.9|40931.9|40972.7|40932.7|40972.8|40932.8|40971.9|40931.9|0
1655360870000|2022-06-16 06:27:50|40971.9|40931.9|40976.9|40936.9|40976.9|40936.9|40971.9|40931.9|0
1655360880000|2022-06-16 06:28:00|40971.9|40931.9|40972.7|40932.7|40972.7|40932.7|40971.9|40931.9|0
1655360890000|2022-06-16 06:28:10|40971.9|40931.9|40972.7|40932.7|40972.7|40932.7|40971.9|40931.9|0
1655360910000|2022-06-16 06:28:30|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|40976.9|40936.9|0
1655360920000|2022-06-16 06:28:40|40971.9|40931.9|40961.9|40921.9|40971.9|40931.9|40961.9|40921.9|1
1655360930000|2022-06-16 06:28:50|40962.7|40922.7|40962.7|40922.7|40962.7|40922.7|40961.9|40921.9|0
1655360940000|2022-06-16 06:29:00|40961.9|40921.9|40956.9|40916.9|40962.7|40922.7|40956.9|40916.9|1
1655361010000|2022-06-16 06:30:10|40951.9|40911.9|40951.9|40911.9|40951.9|40911.9|40951.9|40911.9|0
1655361020000|2022-06-16 06:30:20|40951.8|40911.8|40946.8|40906.8|40951.8|40911.8|40946.8|40906.8|1
1655361080000|2022-06-16 06:31:20|40951.8|40911.8|40951|40911|40951.8|40911.8|40951|40911|0
1655361090000|2022-06-16 06:31:30|40946.8|40906.8|40946.8|40906.8|40946.8|40906.8|40946.8|40906.8|0
1655361100000|2022-06-16 06:31:40|40941.8|40901.8|40946.8|40906.8|40946.8|40906.8|40941.8|40901.8|1
1655361120000|2022-06-16 06:32:00|40936.8|40896.8|40941.8|40901.8|40942.7|40902.7|40936.8|40896.8|0
1655361130000|2022-06-16 06:32:10|40942.7|40902.7|40946.8|40906.8|40946.8|40906.8|40941.8|40901.8|0
1655361150000|2022-06-16 06:32:30|40941.8|40901.8|40946.8|40906.8|40946.8|40906.8|40941.8|40901.8|0
1655361180000|2022-06-16 06:33:00|40941.8|40901.8|40946.8|40906.8|40946.8|40906.8|40941.8|40901.8|0
1655361210000|2022-06-16 06:33:30|40945.9|40905.9|40941.8|40901.8|40945.9|40905.9|40941.8|40901.8|0
1655361240000|2022-06-16 06:34:00|40937.7|40897.7|40930.9|40890.9|40937.7|40897.7|40930.9|40890.9|2
1655361270000|2022-06-16 06:34:30|40925.9|40885.9|40916.8|40876.8|40925.9|40885.9|40911.8|40871.8|0
1655361290000|2022-06-16 06:34:50|40920.9|40880.9|40926.8|40886.8|40926.8|40886.8|40920.9|40880.9|0
1655361300000|2022-06-16 06:35:00|40925.9|40885.9|40936.8|40896.8|40936.8|40896.8|40921.8|40881.8|4
1655361340000|2022-06-16 06:35:40|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|40926.8|40886.8|0
1655361350000|2022-06-16 06:35:50|40927.6|40887.6|40926.8|40886.8|40927.6|40887.6|40926.8|40886.8|0
1655361390000|2022-06-16 06:36:30|40931.8|40891.8|40926.8|40886.8|40931.8|40891.8|40926.8|40886.8|0
1655361420000|2022-06-16 06:37:00|40926.7|40886.7|40916.7|40876.7|40931.7|40891.7|40916.7|40876.7|3
1655361430000|2022-06-16 06:37:10|||||||||1
1655361440000|2022-06-16 06:37:20|40921.7|40881.7|40926.7|40886.7|40926.7|40886.7|40921.7|40881.7|0
1655361480000|2022-06-16 06:38:00|40931.7|40891.7|40936.7|40896.7|40936.7|40896.7|40931.7|40891.7|0
1655361490000|2022-06-16 06:38:10|40945.9|40905.9|40946.7|40906.7|40946.7|40906.7|40945.9|40905.9|0
1655361540000|2022-06-16 06:39:00|40930.9|40890.9|40930.9|40890.9|40930.9|40890.9|40930.9|40890.9|4
1655361550000|2022-06-16 06:39:10|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|0
1655361560000|2022-06-16 06:39:20|40936.7|40896.7|40936.7|40896.7|40936.7|40896.7|40936.7|40896.7|0
1655361590000|2022-06-16 06:39:50|40940.8|40900.8|40941.7|40901.7|40941.7|40901.7|40936.7|40896.7|5
1655361600000|2022-06-16 06:40:00|40936.7|40896.7|40936.7|40896.7|40936.7|40896.7|40936.7|40896.7|2
1655361670000|2022-06-16 06:41:10|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|0
1655361720000|2022-06-16 06:42:00|40922.5|40882.5|40930.8|40890.8|40930.8|40890.8|40922.5|40882.5|1
1655361730000|2022-06-16 06:42:10|40931.7|40891.7|40936.7|40896.7|40936.7|40896.7|40931.7|40891.7|0
1655361740000|2022-06-16 06:42:20|40931.7|40891.7|40936.7|40896.7|40936.7|40896.7|40931.7|40891.7|0
1655361760000|2022-06-16 06:42:40|40937.5|40897.5|40941.7|40901.7|40941.7|40901.7|40937.5|40897.5|0
1655361780000|2022-06-16 06:43:00|40931.7|40891.7|40922.5|40882.5|40931.7|40891.7|40922.5|40882.5|3
1655361800000|2022-06-16 06:43:20|40923.4|40883.4|40926.7|40886.7|40931.7|40891.7|40923.4|40883.4|2
1655361810000|2022-06-16 06:43:30|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|0
1655361840000|2022-06-16 06:44:00|40922.5|40882.5|40921.6|40881.6|40922.5|40882.5|40921.6|40881.6|1
1655361880000|2022-06-16 06:44:40|40922.5|40882.5|40930.8|40890.8|40930.8|40890.8|40922.5|40882.5|0
1655361900000|2022-06-16 06:45:00|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|40926.6|40886.6|0
1655361950000|2022-06-16 06:45:50|40930.8|40890.8|40926.6|40886.6|40930.8|40890.8|40926.6|40886.6|0
1655361970000|2022-06-16 06:46:10|40937.5|40897.5|40941.6|40901.6|40941.6|40901.6|40937.5|40897.5|2
1655361980000|2022-06-16 06:46:20|40940.7|40900.7|40939.9|40899.9|40944.9|40904.9|40939.9|40899.9|0
1655361990000|2022-06-16 06:46:30|40935.7|40895.7|40941.6|40901.6|40941.6|40901.6|40935.7|40895.7|0
1655362010000|2022-06-16 06:46:50|40940.7|40900.7|40941.6|40901.6|40941.6|40901.6|40940.7|40900.7|0
1655362020000|2022-06-16 06:47:00|40940.7|40900.7|40940.7|40900.7|40941.6|40901.6|40936.6|40896.6|0
1655362030000|2022-06-16 06:47:10|40937.5|40897.5|40941.6|40901.6|40941.6|40901.6|40937.5|40897.5|0
1655362040000|2022-06-16 06:47:20|40940.7|40900.7|40941.6|40901.6|40941.6|40901.6|40936.6|40896.6|0
1655362050000|2022-06-16 06:47:30|40940.7|40900.7|40940.7|40900.7|40941.6|40901.6|40940.7|40900.7|0
1655362060000|2022-06-16 06:47:40|40936.6|40896.6|40936.6|40896.6|40936.6|40896.6|40936.6|40896.6|0
1655362080000|2022-06-16 06:48:00|40937.4|40897.4|40940.7|40900.7|40940.7|40900.7|40937.4|40897.4|1
1655362090000|2022-06-16 06:48:10|40936.6|40896.6|40936.6|40896.6|40936.6|40896.6|40936.6|40896.6|0
1655362110000|2022-06-16 06:48:30|40940.7|40900.7|40940.7|40900.7|40940.7|40900.7|40940.7|40900.7|0
1655362120000|2022-06-16 06:48:40|40941.6|40901.6|40941.6|40901.6|40941.6|40901.6|40940.7|40900.7|0
1655362140000|2022-06-16 06:49:00|40940.7|40900.7|40940.7|40900.7|40941.6|40901.6|40940.7|40900.7|0
1655362150000|2022-06-16 06:49:10|40941.6|40901.6|40941.6|40901.6|40941.6|40901.6|40941.6|40901.6|0
1655362160000|2022-06-16 06:49:20|40956.6|40916.6|40960.7|40920.7|40961.6|40921.6|40956.6|40916.6|1
1655362170000|2022-06-16 06:49:30|40961.6|40921.6|40960.7|40920.7|40961.6|40921.6|40960.7|40920.7|0
1655362190000|2022-06-16 06:49:50|40961.6|40921.6|40970.7|40930.7|40970.7|40930.7|40961.6|40921.6|0
1655362200000|2022-06-16 06:50:00|40971.6|40931.6|40970.7|40930.7|40971.6|40931.6|40970.7|40930.7|1
1655362220000|2022-06-16 06:50:20|40966.5|40926.5|40970.7|40930.7|40970.7|40930.7|40965.7|40925.7|0
1655362230000|2022-06-16 06:50:30|40969.8|40929.8|40970.7|40930.7|40971.5|40931.5|40966.5|40926.5|0
1655362250000|2022-06-16 06:50:50|40965.7|40925.7|40965.7|40925.7|40965.7|40925.7|40965.7|40925.7|0
1655362270000|2022-06-16 06:51:10|40951.5|40911.5|40951.5|40911.5|40951.5|40911.5|40951.5|40911.5|1
1655362280000|2022-06-16 06:51:20|40955.7|40915.7|40970.7|40930.7|40970.7|40930.7|40955.7|40915.7|3
1655362290000|2022-06-16 06:51:30|40966.5|40926.5|40966.5|40926.5|40970.7|40930.7|40966.5|40926.5|0
1655362300000|2022-06-16 06:51:40|40974.8|40934.8|40970.7|40930.7|40974.8|40934.8|40962.4|40922.4|2
1655362320000|2022-06-16 06:52:00|40971.5|40931.5|40971.5|40931.5|40971.5|40931.5|40970.7|40930.7|0
1655362330000|2022-06-16 06:52:10|40970.7|40930.7|40970.7|40930.7|40970.7|40930.7|40970.7|40930.7|0
1655362350000|2022-06-16 06:52:30|40971.5|40931.5|40970.7|40930.7|40971.5|40931.5|40970.7|40930.7|0
1655362360000|2022-06-16 06:52:40|40975.7|40935.7|40970.7|40930.7|40975.7|40935.7|40970.7|40930.7|0
1655362380000|2022-06-16 06:53:00|40970.6|40930.6|40981.5|40941.5|40985.6|40945.6|40970.6|40930.6|3
1655362390000|2022-06-16 06:53:10|40980.6|40940.6|40980.6|40940.6|40985.6|40945.6|40980.6|40940.6|3
1655362410000|2022-06-16 06:53:30|40976.5|40936.5|40980.6|40940.6|40985.6|40945.6|40976.5|40936.5|2
1655362430000|2022-06-16 06:53:50|40981.5|40941.5|40990.6|40950.6|40990.6|40950.6|40980.6|40940.6|0
1655362440000|2022-06-16 06:54:00|40991.5|40951.5|41000.6|40960.6|41000.6|40960.6|40991.5|40951.5|0
1655362490000|2022-06-16 06:54:50|40996.5|40956.5|40990.6|40950.6|41000.6|40960.6|40990.6|40950.6|0
1655362500000|2022-06-16 06:55:00|40981.5|40941.5|40980.6|40940.6|40981.5|40941.5|40980.6|40940.6|1
1655362560000|2022-06-16 06:56:00|40975.6|40935.6|40970.6|40930.6|40975.6|40935.6|40970.6|40930.6|2
1655362590000|2022-06-16 06:56:30|40971.5|40931.5|40971.5|40931.5|40971.5|40931.5|40971.5|40931.5|0
1655362600000|2022-06-16 06:56:40|40976.5|40936.5|40981.5|40941.5|40981.5|40941.5|40976.5|40936.5|1
1655362610000|2022-06-16 06:56:50|40985.6|40945.6|40990.6|40950.6|40990.6|40950.6|40981.4|40941.4|1
1655362630000|2022-06-16 06:57:10|41003|40963|40996.4|40956.4|41003|40963|40996.4|40956.4|11
1655362670000|2022-06-16 06:57:50|41000.6|40960.6|41000.6|40960.6|41000.6|40960.6|41000.6|40960.6|0
1655362680000|2022-06-16 06:58:00|40996.4|40956.4|40996.4|40956.4|40997.3|40957.3|40996.4|40956.4|1
1655362700000|2022-06-16 06:58:20|40991.4|40951.4|40990.6|40950.6|40991.4|40951.4|40990.6|40950.6|1
1655362710000|2022-06-16 06:58:30|40986.4|40946.4|40986.4|40946.4|40986.4|40946.4|40986.4|40946.4|1
1655362720000|2022-06-16 06:58:40|40990.6|40950.6|40990.6|40950.6|40990.6|40950.6|40990.6|40950.6|0
1655362730000|2022-06-16 06:58:50|40986.4|40946.4|40986.4|40946.4|40986.4|40946.4|40986.4|40946.4|0
1655362740000|2022-06-16 06:59:00|40985.6|40945.6|40986.4|40946.4|40986.4|40946.4|40980.6|40940.6|0
1655362760000|2022-06-16 06:59:20|40990.6|40950.6|40990.6|40950.6|40990.6|40950.6|40990.6|40950.6|0
1655362770000|2022-06-16 06:59:30|40986.4|40946.4|40986.4|40946.4|40990.6|40950.6|40981.4|40941.4|2
1655362780000|2022-06-16 06:59:40|40991.4|40951.4|40981.4|40941.4|40991.4|40951.4|40981.4|40941.4|3
1655362790000|2022-06-16 06:59:50|40990.5|40950.5|40986.4|40946.4|40990.5|40950.5|40986.4|40946.4|0
1655362800000|2022-06-16 07:00:00|40981.4|40941.4|40976.4|40936.4|40981.4|40941.4|40976.4|40936.4|2
1655362810000|2022-06-16 07:00:10|40971.4|40931.4|40971.4|40931.4|40971.4|40931.4|40971.4|40931.4|0
1655362820000|2022-06-16 07:00:20|40961.4|40921.4|40961.4|40921.4|40961.4|40921.4|40961.4|40921.4|1
1655362840000|2022-06-16 07:00:40|40962.3|40922.3|40966.4|40926.4|40966.4|40926.4|40962.3|40922.3|0
1655362850000|2022-06-16 07:00:50|40970.5|40930.5|40970.5|40930.5|40970.5|40930.5|40970.5|40930.5|1
1655362860000|2022-06-16 07:01:00|40971.4|40931.4|40971.4|40931.4|40971.4|40931.4|40971.4|40931.4|0
1655362890000|2022-06-16 07:01:30|40975.5|40935.5|40975.5|40935.5|40975.5|40935.5|40975.5|40935.5|0
1655362900000|2022-06-16 07:01:40|40980.5|40940.5|40990.5|40950.5|40990.5|40950.5|40980.5|40940.5|1
1655362910000|2022-06-16 07:01:50|40986.4|40946.4|40985.5|40945.5|40986.4|40946.4|40985.5|40945.5|0
1655362920000|2022-06-16 07:02:00|40989.7|40949.7|40985.5|40945.5|40989.7|40949.7|40985.5|40945.5|0
1655362930000|2022-06-16 07:02:10|40981.4|40941.4|40980.5|40940.5|40981.4|40941.4|40980.5|40940.5|1
1655362950000|2022-06-16 07:02:30|40984.6|40944.6|40984.6|40944.6|40984.6|40944.6|40984.6|40944.6|0
1655362980000|2022-06-16 07:03:00|40980.5|40940.5|40975.5|40935.5|40980.5|40940.5|40975.5|40935.5|0
1655362990000|2022-06-16 07:03:10|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|40976.4|40936.4|0
1655363000000|2022-06-16 07:03:20|40980.5|40940.5|40976.4|40936.4|40984.6|40944.6|40976.4|40936.4|0
1655363010000|2022-06-16 07:03:30|40977.2|40937.2|40984.6|40944.6|40984.6|40944.6|40977.2|40937.2|0
1655363040000|2022-06-16 07:04:00|40989.6|40949.6|40995.5|40955.5|40999.6|40959.6|40989.6|40949.6|1
1655363060000|2022-06-16 07:04:20|40991.3|40951.3|40991.3|40951.3|40991.3|40951.3|40991.3|40951.3|0
1655363080000|2022-06-16 07:04:40|40995.5|40955.5|40995.5|40955.5|40995.5|40955.5|40995.5|40955.5|0
1655363100000|2022-06-16 07:05:00|40996.3|40956.3|41000.5|40960.5|41000.5|40960.5|40996.3|40956.3|2
1655363110000|2022-06-16 07:05:10|41001.3|40961.3|41004.6|40964.6|41004.6|40964.6|41000.5|40960.5|0
1655363120000|2022-06-16 07:05:20|41001.3|40961.3|41001.3|40961.3|41001.3|40961.3|41001.3|40961.3|0
1655363160000|2022-06-16 07:06:00|40995.5|40955.5|40995.5|40955.5|40995.5|40955.5|40995.5|40955.5|2
1655363170000|2022-06-16 07:06:10|40995.4|40955.4|40995.4|40955.4|40995.4|40955.4|40995.4|40955.4|0
1655363180000|2022-06-16 07:06:20|40996.3|40956.3|40999.6|40959.6|40999.6|40959.6|40995.4|40955.4|1
1655363190000|2022-06-16 07:06:30|40995.4|40955.4|40995.4|40955.4|40995.4|40955.4|40995.4|40955.4|0
1655363210000|2022-06-16 07:06:50|40991.3|40951.3|40985.4|40945.4|40991.3|40951.3|40985.4|40945.4|1
1655363220000|2022-06-16 07:07:00|40989.6|40949.6|40985.4|40945.4|40989.6|40949.6|40985.4|40945.4|0
1655363240000|2022-06-16 07:07:20|40984.6|40944.6|40984.6|40944.6|40984.6|40944.6|40984.6|40944.6|1
1655363250000|2022-06-16 07:07:30|40979.6|40939.6|40979.6|40939.6|40979.6|40939.6|40975.4|40935.4|0
1655363260000|2022-06-16 07:07:40|40975.4|40935.4|40979.6|40939.6|40979.6|40939.6|40975.4|40935.4|0
1655363270000|2022-06-16 07:07:50|40975.4|40935.4|40975.4|40935.4|40979.6|40939.6|40975.4|40935.4|0
1655363300000|2022-06-16 07:08:20|40974.6|40934.6|40969.6|40929.6|40974.6|40934.6|40969.6|40929.6|1
1655363340000|2022-06-16 07:09:00|40969.5|40929.5|40975.4|40935.4|40975.4|40935.4|40969.5|40929.5|1
1655363350000|2022-06-16 07:09:10|40971.3|40931.3|40971.3|40931.3|40971.3|40931.3|40971.3|40931.3|40
1655363360000|2022-06-16 07:09:20|40970.4|40930.4|40971.3|40931.3|40971.3|40931.3|40970.4|40930.4|1
1655363370000|2022-06-16 07:09:30|40975.4|40935.4|40975.4|40935.4|40975.4|40935.4|40975.4|40935.4|0
1655363400000|2022-06-16 07:10:00|40985.4|40945.4|40979.5|40939.5|40985.4|40945.4|40979.5|40939.5|3
1655363410000|2022-06-16 07:10:10|40984.5|40944.5|40979.5|40939.5|40985.4|40945.4|40979.5|40939.5|0
1655363480000|2022-06-16 07:11:20|40978.7|40938.7|40978.7|40938.7|40978.7|40938.7|40978.7|40938.7|1
1655363490000|2022-06-16 07:11:30|40969.5|40929.5|40969.5|40929.5|40969.5|40929.5|40969.5|40929.5|0
1655363500000|2022-06-16 07:11:40|40968.6|40928.6|40965.4|40925.4|40969.5|40929.5|40963.6|40923.6|1
1655363520000|2022-06-16 07:12:00|40969.5|40929.5|40955.4|40915.4|40969.5|40929.5|40955.4|40915.4|0
1655363530000|2022-06-16 07:12:10|40959.5|40919.5|40949.5|40909.5|40959.5|40919.5|40949.5|40909.5|0
1655363540000|2022-06-16 07:12:20|40954.5|40914.5|40954.5|40914.5|40954.5|40914.5|40954.5|40914.5|1
1655363560000|2022-06-16 07:12:40|40953.6|40913.6|40953.6|40913.6|40953.6|40913.6|40953.6|40913.6|0
1655363570000|2022-06-16 07:12:50|40949.5|40909.5|40949.5|40909.5|40949.5|40909.5|40949.5|40909.5|0
1655363590000|2022-06-16 07:13:10|40954.5|40914.5|40964.5|40924.5|40964.5|40924.5|40954.5|40914.5|1
1655363600000|2022-06-16 07:13:20|40963.6|40923.6|40959.5|40919.5|40963.6|40923.6|40959.5|40919.5|0
1655363620000|2022-06-16 07:13:40|40963.6|40923.6|40980.3|40940.3|40980.3|40940.3|40963.6|40923.6|4
1655363630000|2022-06-16 07:13:50|40979.5|40939.5|40984.5|40944.5|40988.6|40948.6|40979.5|40939.5|0
1655363640000|2022-06-16 07:14:00|40980.3|40940.3|40971.2|40931.2|40984.5|40944.5|40971.2|40931.2|0
1655363650000|2022-06-16 07:14:10|40976.2|40936.2|40980.3|40940.3|40980.3|40940.3|40971.2|40931.2|0
1655363660000|2022-06-16 07:14:20|40976.2|40936.2|40976.2|40936.2|40980.3|40940.3|40976.2|40936.2|0
1655363670000|2022-06-16 07:14:30|40980.3|40940.3|40976.2|40936.2|40980.3|40940.3|40976.2|40936.2|0
1655363680000|2022-06-16 07:14:40|40971.2|40931.2|40980.3|40940.3|40980.3|40940.3|40971.2|40931.2|0
1655363690000|2022-06-16 07:14:50|40981.2|40941.2|40990.3|40950.3|40990.3|40950.3|40981.2|40941.2|0
1655363700000|2022-06-16 07:15:00|40986.2|40946.2|40990.3|40950.3|40990.3|40950.3|40981.2|40941.2|0
1655363710000|2022-06-16 07:15:10|40981.2|40941.2|40980.3|40940.3|40981.2|40941.2|40980.3|40940.3|0
1655363720000|2022-06-16 07:15:20|40981.2|40941.2|40981.2|40941.2|40986.2|40946.2|40981.2|40941.2|0
1655363730000|2022-06-16 07:15:30|40986.2|40946.2|40986.2|40946.2|40986.2|40946.2|40986.2|40946.2|5
1655363760000|2022-06-16 07:16:00|40981.2|40941.2|40981.2|40941.2|40981.2|40941.2|40981.2|40941.2|1
1655363800000|2022-06-16 07:16:40|40981.1|40941.1|40981.1|40941.1|40981.1|40941.1|40981.1|40941.1|0
1655363820000|2022-06-16 07:17:00|40980.3|40940.3|40981.1|40941.1|40981.1|40941.1|40980.3|40940.3|3
1655363880000|2022-06-16 07:18:00|40980.3|40940.3|40975.3|40935.3|40980.3|40940.3|40975.3|40935.3|2
1655363890000|2022-06-16 07:18:10|40976.1|40936.1|40979.4|40939.4|40980.3|40940.3|40976.1|40936.1|0
1655363900000|2022-06-16 07:18:20|40975.3|40935.3|40976.1|40936.1|40976.1|40936.1|40975.3|40935.3|1
1655363910000|2022-06-16 07:18:30|40980.3|40940.3|40980.3|40940.3|40980.3|40940.3|40980.3|40940.3|0
1655363940000|2022-06-16 07:19:00|40979.4|40939.4|40980.3|40940.3|40980.3|40940.3|40979.4|40939.4|0
1655363980000|2022-06-16 07:19:40|40980.2|40940.2|40980.2|40940.2|40980.2|40940.2|40980.2|40940.2|0
1655363990000|2022-06-16 07:19:50|40976.1|40936.1|40980.2|40940.2|40980.2|40940.2|40976.1|40936.1|0
1655364000000|2022-06-16 07:20:00|40976.1|40936.1|40976.1|40936.1|40976.1|40936.1|40976.1|40936.1|0
1655364020000|2022-06-16 07:20:20|40971.1|40931.1|40970.2|40930.2|40971.1|40931.1|40970.2|40930.2|2
1655364040000|2022-06-16 07:20:40|40982.7|40942.7|41001.1|40961.1|41011.1|40971.1|40982.7|40942.7|18
1655364060000|2022-06-16 07:21:00|40996.1|40956.1|41001.1|40961.1|41001.1|40961.1|40996.1|40956.1|0
1655364090000|2022-06-16 07:21:30|41005.2|40965.2|41001.1|40961.1|41005.2|40965.2|41001.1|40961.1|0
1655364110000|2022-06-16 07:21:50|41006.1|40966.1|41011.1|40971.1|41011.1|40971.1|41006.1|40966.1|1
1655364120000|2022-06-16 07:22:00|41016.9|40976.9|41021.9|40981.9|41021.9|40981.9|41016.9|40976.9|13
1655364130000|2022-06-16 07:22:10|41017.8|40977.8|41021.9|40981.9|41021.9|40981.9|41016.9|40976.9|0
1655364140000|2022-06-16 07:22:20|41036.9|40996.9|41036.9|40996.9|41041.9|41001.9|41036.1|40996.1|13
1655364160000|2022-06-16 07:22:40|41036.1|40996.1|41036.9|40996.9|41036.9|40996.9|41036.1|40996.1|0
1655364170000|2022-06-16 07:22:50|41037.8|40997.8|41041.9|41001.9|41041.9|41001.9|41037.8|40997.8|0
1655364180000|2022-06-16 07:23:00|||||||||1
1655364200000|2022-06-16 07:23:20|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|0
1655364210000|2022-06-16 07:23:30|41046|41006|41046|41006|41046|41006|41046|41006|0
1655364220000|2022-06-16 07:23:40|41041.9|41001.9|41041.9|41001.9|41041.9|41001.9|41041.9|41001.9|0
1655364240000|2022-06-16 07:24:00|41046.9|41006.9|41046.9|41006.9|41046.9|41006.9|41042.8|41002.8|1
1655364310000|2022-06-16 07:25:10|41042.7|41002.7|41041.9|41001.9|41042.7|41002.7|41041.9|41001.9|0
1655364330000|2022-06-16 07:25:30|41041|41001|41040.2|41000.2|41041|41001|41040.2|41000.2|7
1655364340000|2022-06-16 07:25:40|41031.9|40991.9|41041.9|41001.9|41041.9|41001.9|41031.9|40991.9|1
1655364420000|2022-06-16 07:27:00|41041|41001|41060.1|41020.1|41061|41021|41041|41001|3
1655364430000|2022-06-16 07:27:10|41061|41021|41060.1|41020.1|41061|41021|41060.1|41020.1|1
1655364440000|2022-06-16 07:27:20|41061|41021|41065.1|41025.1|41065.1|41025.1|41061|41021|0
1655364450000|2022-06-16 07:27:30|41061|41021|41061|41021|41061|41021|41061|41021|0
1655364480000|2022-06-16 07:28:00|41060.1|41020.1|41070.1|41030.1|41071|41031|41060.1|41020.1|1
1655364500000|2022-06-16 07:28:20|41071|41031|41071|41031|41071|41031|41071|41031|0
1655364510000|2022-06-16 07:28:30|41070.1|41030.1|41070.1|41030.1|41070.1|41030.1|41070.1|41030.1|0
1655364520000|2022-06-16 07:28:40|41071|41031|41070.1|41030.1|41071|41031|41070.1|41030.1|0
1655364530000|2022-06-16 07:28:50|41071|41031|41070.1|41030.1|41071|41031|41070.1|41030.1|1
1655364540000|2022-06-16 07:29:00|41071|41031|41070.1|41030.1|41071|41031|41070.1|41030.1|0
1655364570000|2022-06-16 07:29:30|41069.2|41029.2|41065.1|41025.1|41069.2|41029.2|41065.1|41025.1|0
1655364580000|2022-06-16 07:29:40|41070.1|41030.1|41071|41031|41071|41031|41070.1|41030.1|0
1655364590000|2022-06-16 07:29:50|41070.1|41030.1|41070.1|41030.1|41071|41031|41070.1|41030.1|1
1655364600000|2022-06-16 07:30:00|41071|41031|41070.9|41030.9|41076|41036|41070.1|41030.1|4
1655364620000|2022-06-16 07:30:20|41070.1|41030.1|41070.1|41030.1|41070.9|41030.9|41070.1|41030.1|0
1655364630000|2022-06-16 07:30:30|41070.9|41030.9|41070.9|41030.9|41070.9|41030.9|41070.9|41030.9|0
1655364640000|2022-06-16 07:30:40|41070.1|41030.1|41070.1|41030.1|41070.1|41030.1|41070.1|41030.1|0
1655364660000|2022-06-16 07:31:00|41070.9|41030.9|41070.9|41030.9|41070.9|41030.9|41070.9|41030.9|0
1655364680000|2022-06-16 07:31:20|41075.1|41035.1|41076.8|41036.8|41076.8|41036.8|41075.1|41035.1|1
1655364690000|2022-06-16 07:31:30|41075.9|41035.9|41076.8|41036.8|41076.8|41036.8|41075.9|41035.9|0
1655364700000|2022-06-16 07:31:40|41075.9|41035.9|41076.8|41036.8|41076.8|41036.8|41075.9|41035.9|0
1655364710000|2022-06-16 07:31:50|41075.9|41035.9|41075.9|41035.9|41076.8|41036.8|41075.9|41035.9|0
1655364720000|2022-06-16 07:32:00|41076.8|41036.8|41076.8|41036.8|41076.8|41036.8|41076.8|41036.8|0
1655364730000|2022-06-16 07:32:10|41075.9|41035.9|41075.9|41035.9|41075.9|41035.9|41075.9|41035.9|1
1655364790000|2022-06-16 07:33:10|41070|41030|41065.9|41025.9|41070|41030|41065.9|41025.9|1
1655364800000|2022-06-16 07:33:20|41070.9|41030.9|41070|41030|41070.9|41030.9|41070|41030|0
1655364810000|2022-06-16 07:33:30|41065.9|41025.9|41065.9|41025.9|41065.9|41025.9|41065.9|41025.9|0
1655364820000|2022-06-16 07:33:40|41070|41030|41070|41030|41070|41030|41070|41030|0
1655364840000|2022-06-16 07:34:00|41055.9|41015.9|41060|41020|41060.9|41020.9|41055.9|41015.9|0
1655364870000|2022-06-16 07:34:30|41055.9|41015.9|41060|41020|41060|41020|41055.9|41015.9|0
1655364880000|2022-06-16 07:34:40|41055.9|41015.9|41050|41010|41055.9|41015.9|41050|41010|5
1655364890000|2022-06-16 07:34:50|41054.2|41014.2|41050|41010|41058.3|41018.3|41050|41010|3
1655364900000|2022-06-16 07:35:00|41041.7|41001.7|41050|41010|41050.9|41010.9|41040.9|41000.9|3
1655364930000|2022-06-16 07:35:30|41040.9|41000.9|41040.9|41000.9|41040.9|41000.9|41040.9|41000.9|0
1655364940000|2022-06-16 07:35:40|41040|41000|41040|41000|41040|41000|41040|41000|0
1655364950000|2022-06-16 07:35:50|41035.9|40995.9|41040.9|41000.9|41040.9|41000.9|41035.9|40995.9|0
1655364970000|2022-06-16 07:36:10|41055.9|41015.9|41050.9|41010.9|41055.9|41015.9|41050.9|41010.9|3
1655364980000|2022-06-16 07:36:20|41050|41010|41055.9|41015.9|41055.9|41015.9|41050|41010|1
1655365000000|2022-06-16 07:36:40|41055.8|41015.8|41055.8|41015.8|41055.8|41015.8|41055.8|41015.8|0
1655365080000|2022-06-16 07:38:00|41060.8|41020.8|41055.8|41015.8|41060.8|41020.8|41055.8|41015.8|1
1655365100000|2022-06-16 07:38:20|41055|41015|41050|41010|41055|41015|41050|41010|0
1655365120000|2022-06-16 07:38:40|41050.8|41010.8|41050|41010|41050.8|41010.8|41050|41010|0
1655365130000|2022-06-16 07:38:50|41045|41005|41040|41000|41045|41005|41040|41000|0
1655365140000|2022-06-16 07:39:00|41040.8|41000.8|41040.8|41000.8|41045|41005|41040.8|41000.8|0
1655365160000|2022-06-16 07:39:20|41040|41000|41030.8|40990.8|41040|41000|41030.8|40990.8|0
1655365170000|2022-06-16 07:39:30|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|0
1655365180000|2022-06-16 07:39:40|41039.9|40999.9|41049.9|41009.9|41049.9|41009.9|41039.9|40999.9|2
1655365190000|2022-06-16 07:39:50|41045.8|41005.8|41049.9|41009.9|41049.9|41009.9|41045.8|41005.8|0
1655365210000|2022-06-16 07:40:10|41045.8|41005.8|41045.8|41005.8|41045.8|41005.8|41045.8|41005.8|0
1655365220000|2022-06-16 07:40:20|41039.9|40999.9|41039.9|40999.9|41040.8|41000.8|41035.8|40995.8|0
1655365240000|2022-06-16 07:40:40|41040.8|41000.8|41039.9|40999.9|41040.8|41000.8|41039.9|40999.9|0
1655365250000|2022-06-16 07:40:50|41040.8|41000.8|41039.9|40999.9|41040.8|41000.8|41039.9|40999.9|0
1655365260000|2022-06-16 07:41:00|41035.8|40995.8|41040.8|41000.8|41050.8|41010.8|41035.8|40995.8|3
1655365270000|2022-06-16 07:41:10|41039.9|40999.9|41019.9|40979.9|41040.8|41000.8|41019.9|40979.9|1
1655365280000|2022-06-16 07:41:20|41020.8|40980.8|41029.9|40989.9|41030.8|40990.8|41020.8|40980.8|0
1655365290000|2022-06-16 07:41:30|41025.8|40985.8|41030.8|40990.8|41030.8|40990.8|41025.8|40985.8|0
1655365320000|2022-06-16 07:42:00|41029.9|40989.9|41030.8|40990.8|41030.8|40990.8|41029.9|40989.9|0
1655365340000|2022-06-16 07:42:20|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|41025.8|40985.8|0
1655365350000|2022-06-16 07:42:30|41025.8|40985.8|41029.9|40989.9|41030.8|40990.8|41025.8|40985.8|0
1655365360000|2022-06-16 07:42:40|41025.8|40985.8|41020.8|40980.8|41025.8|40985.8|41020.8|40980.8|0
1655365370000|2022-06-16 07:42:50|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|2
1655365380000|2022-06-16 07:43:00|41030.8|40990.8|41049.9|41009.9|41049.9|41009.9|41030.8|40990.8|2
1655365390000|2022-06-16 07:43:10|41045.8|41005.8|41049.9|41009.9|41050.8|41010.8|41045.8|41005.8|0
1655365400000|2022-06-16 07:43:20|41064.9|41024.9|41069.9|41029.9|41069.9|41029.9|41064.9|41024.9|1
1655365410000|2022-06-16 07:43:30|41064.9|41024.9|41070.7|41030.7|41070.7|41030.7|41064.9|41024.9|0
1655365430000|2022-06-16 07:43:50|41069.9|41029.9|41081.6|41041.6|41081.6|41041.6|41069.9|41029.9|1
1655365440000|2022-06-16 07:44:00|41085.7|41045.7|41086.6|41046.6|41086.6|41046.6|41085.7|41045.7|14
1655365450000|2022-06-16 07:44:10|41085.7|41045.7|41081.6|41041.6|41086.6|41046.6|41081.6|41041.6|5
1655365460000|2022-06-16 07:44:20|41085.7|41045.7|41085.7|41045.7|41086.6|41046.6|41085.7|41045.7|0
1655365470000|2022-06-16 07:44:30|41086.6|41046.6|41085.7|41045.7|41086.6|41046.6|41085.7|41045.7|0
1655365490000|2022-06-16 07:44:50|41086.6|41046.6|41085.7|41045.7|41086.6|41046.6|41085.7|41045.7|0
1655365500000|2022-06-16 07:45:00|41086.6|41046.6|41081.6|41041.6|41086.6|41046.6|41081.6|41041.6|0
1655365510000|2022-06-16 07:45:10|41082.4|41042.4|41081.6|41041.6|41086.6|41046.6|41081.6|41041.6|0
1655365540000|2022-06-16 07:45:40|41080.7|41040.7|41080.7|41040.7|41080.7|41040.7|41080.7|41040.7|0
1655365560000|2022-06-16 07:46:00|41076.6|41036.6|41076.6|41036.6|41080.7|41040.7|41076.6|41036.6|2
1655365570000|2022-06-16 07:46:10|41082.4|41042.4|41081.6|41041.6|41082.4|41042.4|41080.7|41040.7|2
1655365600000|2022-06-16 07:46:40|41086.6|41046.6|41086.6|41046.6|41086.6|41046.6|41085.7|41045.7|0
1655365620000|2022-06-16 07:47:00|41085.7|41045.7|41081.6|41041.6|41085.7|41045.7|41081.6|41041.6|2
1655365630000|2022-06-16 07:47:10|41081.5|41041.5|41081.5|41041.5|41081.5|41041.5|41081.5|41041.5|0
1655365660000|2022-06-16 07:47:40|41086.5|41046.5|41086.5|41046.5|41086.5|41046.5|41086.5|41046.5|0
1655365670000|2022-06-16 07:47:50|41081.5|41041.5|41081.5|41041.5|41082.4|41042.4|41081.5|41041.5|0
1655365680000|2022-06-16 07:48:00|41085.7|41045.7|41086.5|41046.5|41086.5|41046.5|41085.7|41045.7|0
1655365690000|2022-06-16 07:48:10|41087.4|41047.4|41085.7|41045.7|41087.4|41047.4|41081.5|41041.5|3
1655365700000|2022-06-16 07:48:20|41082.4|41042.4|41086.5|41046.5|41086.5|41046.5|41082.4|41042.4|0
1655365710000|2022-06-16 07:48:30|41111.5|41071.5|41115.7|41075.7|41116.5|41076.5|41111.5|41071.5|4
1655365720000|2022-06-16 07:48:40|41111.5|41071.5|41111.5|41071.5|41111.5|41071.5|41111.5|41071.5|1
1655365740000|2022-06-16 07:49:00|41116.5|41076.5|41110.7|41070.7|41116.5|41076.5|41110.7|41070.7|18
1655365750000|2022-06-16 07:49:10|41106.5|41066.5|41101.5|41061.5|41106.5|41066.5|41101.5|41061.5|2
1655365790000|2022-06-16 07:49:50|41110.7|41070.7|41110.7|41070.7|41110.7|41070.7|41105.7|41065.7|0
1655365800000|2022-06-16 07:50:00|41110.6|41070.6|41101.5|41061.5|41111.5|41071.5|41097.4|41057.4|2
1655365810000|2022-06-16 07:50:10|41105.6|41065.6|41107.4|41067.4|41107.4|41067.4|41105.6|41065.6|0
1655365820000|2022-06-16 07:50:20|41106.5|41066.5|41105.6|41065.6|41107.4|41067.4|41105.6|41065.6|0
1655365830000|2022-06-16 07:50:30|41101.5|41061.5|41100.6|41060.6|41101.5|41061.5|41100.6|41060.6|0
1655365850000|2022-06-16 07:50:50|41121.3|41081.3|41113.9|41073.9|41121.3|41081.3|41113.9|41073.9|4
1655365860000|2022-06-16 07:51:00|41105.6|41065.6|41109.8|41069.8|41109.8|41069.8|41105.6|41065.6|0
1655365870000|2022-06-16 07:51:10|41105.6|41065.6|41105.6|41065.6|41105.6|41065.6|41105.6|41065.6|5
1655365880000|2022-06-16 07:51:20|41110.6|41070.6|41110.6|41070.6|41110.6|41070.6|41110.6|41070.6|0
1655365890000|2022-06-16 07:51:30|41115.6|41075.6|41119.8|41079.8|41119.8|41079.8|41115.6|41075.6|0
1655365900000|2022-06-16 07:51:40|41115.6|41075.6|41115.6|41075.6|41115.6|41075.6|41115.6|41075.6|0
1655365910000|2022-06-16 07:51:50|41110.6|41070.6|41115.6|41075.6|41115.6|41075.6|41110.6|41070.6|0
1655365920000|2022-06-16 07:52:00|41119.8|41079.8|41111.5|41071.5|41119.8|41079.8|41110.6|41070.6|0
1655365930000|2022-06-16 07:52:10|41115.6|41075.6|41115.6|41075.6|41115.6|41075.6|41110.6|41070.6|0
1655365940000|2022-06-16 07:52:20|41111.5|41071.5|41110.6|41070.6|41111.5|41071.5|41110.6|41070.6|0
1655365950000|2022-06-16 07:52:30|41111.5|41071.5|41110.6|41070.6|41111.5|41071.5|41110.6|41070.6|0
1655365960000|2022-06-16 07:52:40|41111.5|41071.5|41115.6|41075.6|41115.6|41075.6|41110.6|41070.6|5
1655365970000|2022-06-16 07:52:50|41114.7|41074.7|41110.6|41070.6|41114.7|41074.7|41110.6|41070.6|0
1655365980000|2022-06-16 07:53:00|41111.5|41071.5|41115.6|41075.6|41115.6|41075.6|41111.5|41071.5|2
1655366010000|2022-06-16 07:53:30|41119.7|41079.7|41120.6|41080.6|41120.6|41080.6|41115.6|41075.6|0
1655366040000|2022-06-16 07:54:00|41119.7|41079.7|41119.7|41079.7|41120.6|41080.6|41119.7|41079.7|0
1655366050000|2022-06-16 07:54:10|41120.6|41080.6|41120.6|41080.6|41120.6|41080.6|41120.6|41080.6|0
1655366080000|2022-06-16 07:54:40|41119.7|41079.7|41119.7|41079.7|41119.7|41079.7|41119.7|41079.7|0
1655366090000|2022-06-16 07:54:50|41120.6|41080.6|41115.6|41075.6|41120.6|41080.6|41115.6|41075.6|1
1655366100000|2022-06-16 07:55:00|41119.7|41079.7|41115.6|41075.6|41119.7|41079.7|41115.6|41075.6|0
1655366150000|2022-06-16 07:55:50|41110.6|41070.6|41120.6|41080.6|41120.6|41080.6|41110.6|41070.6|0
1655366200000|2022-06-16 07:56:40|41120.5|41080.5|41120.5|41080.5|41120.5|41080.5|41120.5|41080.5|0
1655366210000|2022-06-16 07:56:50|41119.7|41079.7|41120.5|41080.5|41120.5|41080.5|41119.7|41079.7|0
1655366220000|2022-06-16 07:57:00|41119.7|41079.7|41120.5|41080.5|41120.5|41080.5|41119.7|41079.7|1
1655366240000|2022-06-16 07:57:20|41134.7|41094.7|41130.5|41090.5|41134.7|41094.7|41130.5|41090.5|2
1655366250000|2022-06-16 07:57:30|41129.7|41089.7|41129.7|41089.7|41129.7|41089.7|41129.7|41089.7|0
1655366260000|2022-06-16 07:57:40|41134.7|41094.7|41139.7|41099.7|41139.7|41099.7|41134.7|41094.7|1
1655366270000|2022-06-16 07:57:50|41140.5|41100.5|41140.5|41100.5|41140.5|41100.5|41140.5|41100.5|0
1655366280000|2022-06-16 07:58:00|41136.4|41096.4|41131.4|41091.4|41136.4|41096.4|41129.7|41089.7|1
1655366300000|2022-06-16 07:58:20|41135.5|41095.5|41131.4|41091.4|41135.5|41095.5|41130.5|41090.5|0
1655366310000|2022-06-16 07:58:30|41130.5|41090.5|41130.5|41090.5|41131.4|41091.4|41130.5|41090.5|0
1655366330000|2022-06-16 07:58:50|41131.4|41091.4|41131.4|41091.4|41131.4|41091.4|41131.4|41091.4|0
1655366340000|2022-06-16 07:59:00|41130.5|41090.5|41129.7|41089.7|41130.5|41090.5|41125.5|41085.5|0
1655366350000|2022-06-16 07:59:10|41130.5|41090.5|41130.5|41090.5|41130.5|41090.5|41130.5|41090.5|0
1655366360000|2022-06-16 07:59:20|41131.4|41091.4|41129.7|41089.7|41135.5|41095.5|41125.5|41085.5|8
1655366370000|2022-06-16 07:59:30|41129.6|41089.6|41120.5|41080.5|41130.5|41090.5|41120.5|41080.5|1
1655366390000|2022-06-16 07:59:50|41105.5|41065.5|41100.5|41060.5|41105.5|41065.5|41100.5|41060.5|3
1655366400000|2022-06-16 08:00:00|41099.6|41059.6|41095.5|41055.5|41100.5|41060.5|41095.5|41055.5|1
1655366410000|2022-06-16 08:00:10|41099.6|41059.6|41099.6|41059.6|41099.6|41059.6|41099.6|41059.6|0
1655366420000|2022-06-16 08:00:20|41101.3|41061.3|41100.5|41060.5|41101.3|41061.3|41100.5|41060.5|0
1655366430000|2022-06-16 08:00:30|41101.3|41061.3|41105.5|41065.5|41105.5|41065.5|41099.6|41059.6|0
1655366480000|2022-06-16 08:01:20|41109.6|41069.6|41110.5|41070.5|41110.5|41070.5|41105.5|41065.5|0
1655366510000|2022-06-16 08:01:50|41114.6|41074.6|41114.6|41074.6|41114.6|41074.6|41114.6|41074.6|0
1655366540000|2022-06-16 08:02:20|41109.6|41069.6|41109.6|41069.6|41110.5|41070.5|41109.6|41069.6|1
1655366550000|2022-06-16 08:02:30|41108.7|41068.7|41109.6|41069.6|41109.6|41069.6|41108.7|41068.7|2
1655366580000|2022-06-16 08:03:00|41108.7|41068.7|41105.5|41065.5|41109.6|41069.6|41105.5|41065.5|0
1655366590000|2022-06-16 08:03:10|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|41105.4|41065.4|0
1655366620000|2022-06-16 08:03:40|41109.6|41069.6|41109.6|41069.6|41109.6|41069.6|41109.6|41069.6|0
1655366630000|2022-06-16 08:03:50|41105.4|41065.4|41109.6|41069.6|41109.6|41069.6|41105.4|41065.4|0
1655366640000|2022-06-16 08:04:00|41110.4|41070.4|41109.6|41069.6|41110.4|41070.4|41109.6|41069.6|2
1655366650000|2022-06-16 08:04:10|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|41111.3|41071.3|1
1655366660000|2022-06-16 08:04:20|41110.4|41070.4|41111.3|41071.3|41111.3|41071.3|41110.4|41070.4|0
1655366670000|2022-06-16 08:04:30|41115.4|41075.4|41115.4|41075.4|41115.4|41075.4|41115.4|41075.4|0
1655366680000|2022-06-16 08:04:40|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|41119.6|41079.6|0
1655366690000|2022-06-16 08:04:50|41115.4|41075.4|41119.6|41079.6|41119.6|41079.6|41115.4|41075.4|0
1655366700000|2022-06-16 08:05:00|41115.4|41075.4|41115.4|41075.4|41115.4|41075.4|41115.4|41075.4|0
1655366710000|2022-06-16 08:05:10|41114.6|41074.6|41110.4|41070.4|41114.6|41074.6|41110.4|41070.4|1
1655366720000|2022-06-16 08:05:20|41109.6|41069.6|41109.6|41069.6|41109.6|41069.6|41109.6|41069.6|2
1655366740000|2022-06-16 08:05:40|41115.4|41075.4|41109.6|41069.6|41115.4|41075.4|41109.6|41069.6|0
1655366760000|2022-06-16 08:06:00|41110.4|41070.4|41109.6|41069.6|41113.7|41073.7|41109.6|41069.6|0
1655366770000|2022-06-16 08:06:10|41108.7|41068.7|41109.5|41069.5|41110.4|41070.4|41104.5|41064.5|1
1655366780000|2022-06-16 08:06:20|41113.7|41073.7|41119.5|41079.5|41119.5|41079.5|41113.7|41073.7|1
1655366790000|2022-06-16 08:06:30|41123.7|41083.7|41123.7|41083.7|41123.7|41083.7|41123.7|41083.7|0
1655366800000|2022-06-16 08:06:40|41119.5|41079.5|41119.5|41079.5|41119.5|41079.5|41119.5|41079.5|0
1655366810000|2022-06-16 08:06:50|41115.4|41075.4|41115.4|41075.4|41115.4|41075.4|41114.5|41074.5|0
1655366820000|2022-06-16 08:07:00|41110.4|41070.4|41109.5|41069.5|41119.5|41079.5|41109.5|41069.5|0
1655366830000|2022-06-16 08:07:10|41110.4|41070.4|41115.4|41075.4|41119.5|41079.5|41110.4|41070.4|0
1655366840000|2022-06-16 08:07:20|41119.5|41079.5|41119.5|41079.5|41119.5|41079.5|41119.5|41079.5|0
1655366860000|2022-06-16 08:07:40|41133.7|41093.7|41133.7|41093.7|41133.7|41093.7|41133.7|41093.7|7
1655366870000|2022-06-16 08:07:50|41134.5|41094.5|41123.7|41083.7|41134.5|41094.5|41123.7|41083.7|2
1655366880000|2022-06-16 08:08:00|41122.8|41082.8|41113.7|41073.7|41123.7|41083.7|41113.7|41073.7|0
1655366890000|2022-06-16 08:08:10|41114.5|41074.5|41113.7|41073.7|41114.5|41074.5|41113.7|41073.7|0
1655366900000|2022-06-16 08:08:20|41109.5|41069.5|41113.7|41073.7|41113.7|41073.7|41109.5|41069.5|0
1655366910000|2022-06-16 08:08:30|41112.8|41072.8|41113.7|41073.7|41113.7|41073.7|41109.5|41069.5|0
1655366940000|2022-06-16 08:09:00|41109.5|41069.5|41113.6|41073.6|41113.6|41073.6|41108.6|41068.6|0
1655366950000|2022-06-16 08:09:10|41108.6|41068.6|41113.6|41073.6|41113.6|41073.6|41107.8|41067.8|3
1655366960000|2022-06-16 08:09:20|41109.5|41069.5|41113.6|41073.6|41113.6|41073.6|41109.5|41069.5|0
1655366970000|2022-06-16 08:09:30|||||||||3
1655366980000|2022-06-16 08:09:40|41120.4|41080.4|41120.4|41080.4|41120.4|41080.4|41119.5|41079.5|8
1655366990000|2022-06-16 08:09:50|41119.5|41079.5|41120.3|41080.3|41120.3|41080.3|41119.5|41079.5|0
1655367010000|2022-06-16 08:10:10|41116.2|41076.2|41116.2|41076.2|41116.2|41076.2|41116.2|41076.2|0
1655367020000|2022-06-16 08:10:20|41115.3|41075.3|41120.3|41080.3|41120.3|41080.3|41115.3|41075.3|0
1655367030000|2022-06-16 08:10:30|41116.2|41076.2|41115.3|41075.3|41116.2|41076.2|41115.3|41075.3|0
1655367040000|2022-06-16 08:10:40|41116.2|41076.2|41121.2|41081.2|41121.2|41081.2|41116.2|41076.2|0
1655367080000|2022-06-16 08:11:20|41115.3|41075.3|41113.6|41073.6|41115.3|41075.3|41113.6|41073.6|5
1655367100000|2022-06-16 08:11:40|41139.5|41099.5|41135.3|41095.3|41139.5|41099.5|41135.3|41095.3|3
1655367110000|2022-06-16 08:11:50|41140.3|41100.3|41129.5|41089.5|41140.3|41100.3|41129.5|41089.5|1
1655367120000|2022-06-16 08:12:00|41135.3|41095.3|41135.3|41095.3|41139.5|41099.5|41130.3|41090.3|0
1655367130000|2022-06-16 08:12:10|41139.5|41099.5|41135.3|41095.3|41139.5|41099.5|41135.3|41095.3|0
1655367140000|2022-06-16 08:12:20|41139.5|41099.5|41135.3|41095.3|41139.5|41099.5|41135.3|41095.3|0
1655367150000|2022-06-16 08:12:30|41139.5|41099.5|41135.3|41095.3|41139.5|41099.5|41135.3|41095.3|0
1655367170000|2022-06-16 08:12:50|41139.4|41099.4|41135.3|41095.3|41139.4|41099.4|41135.3|41095.3|0
1655367180000|2022-06-16 08:13:00|41139.4|41099.4|41134.4|41094.4|41139.4|41099.4|41134.4|41094.4|0
1655367190000|2022-06-16 08:13:10|41130.3|41090.3|41130.3|41090.3|41130.3|41090.3|41130.3|41090.3|0
1655367200000|2022-06-16 08:13:20|41135.3|41095.3|41135.3|41095.3|41139.4|41099.4|41135.3|41095.3|0
1655367210000|2022-06-16 08:13:30|41134.4|41094.4|41135.3|41095.3|41135.3|41095.3|41130.3|41090.3|0
1655367220000|2022-06-16 08:13:40|41130.3|41090.3|41135.3|41095.3|41135.3|41095.3|41130.3|41090.3|0
1655367240000|2022-06-16 08:14:00|41139.4|41099.4|41139.4|41099.4|41139.4|41099.4|41135.3|41095.3|0
1655367250000|2022-06-16 08:14:10|41138.6|41098.6|41139.4|41099.4|41139.4|41099.4|41138.6|41098.6|0
1655367280000|2022-06-16 08:14:40|41134.4|41094.4|41139.4|41099.4|41139.4|41099.4|41134.4|41094.4|0
1655367300000|2022-06-16 08:15:00|41134.4|41094.4|41139.4|41099.4|41139.4|41099.4|41134.4|41094.4|0
1655367320000|2022-06-16 08:15:20|41140.3|41100.3|41139.4|41099.4|41140.3|41100.3|41139.4|41099.4|3
1655367360000|2022-06-16 08:16:00|41140.3|41100.3|41139.4|41099.4|41140.3|41100.3|41139.4|41099.4|0
1655367370000|2022-06-16 08:16:10|41134.4|41094.4|41139.4|41099.4|41139.4|41099.4|41134.4|41094.4|3
1655367380000|2022-06-16 08:16:20|41134.4|41094.4|41134.4|41094.4|41135.3|41095.3|41134.4|41094.4|0
1655367400000|2022-06-16 08:16:40|41135.2|41095.2|41134.4|41094.4|41138.5|41098.5|41134.4|41094.4|0
1655367410000|2022-06-16 08:16:50|41139.4|41099.4|41139.4|41099.4|41139.4|41099.4|41134.4|41094.4|0
1655367420000|2022-06-16 08:17:00|41134.4|41094.4|41139.4|41099.4|41139.4|41099.4|41134.4|41094.4|0
1655367450000|2022-06-16 08:17:30|41134.4|41094.4|41139.4|41099.4|41139.4|41099.4|41134.4|41094.4|0
1655367480000|2022-06-16 08:18:00|41135.2|41095.2|41139.4|41099.4|41139.4|41099.4|41135.2|41095.2|0
1655367490000|2022-06-16 08:18:10|41135.2|41095.2|41134.4|41094.4|41135.2|41095.2|41134.4|41094.4|0
1655367500000|2022-06-16 08:18:20|41139.4|41099.4|41134.4|41094.4|41139.4|41099.4|41134.4|41094.4|0
1655367560000|2022-06-16 08:19:20|41129.4|41089.4|41129.3|41089.3|41129.4|41089.4|41129.3|41089.3|6
1655367600000|2022-06-16 08:20:00|41125.2|41085.2|41129.3|41089.3|41129.3|41089.3|41125.2|41085.2|0
1655367610000|2022-06-16 08:20:10|41125.2|41085.2|41120.2|41080.2|41125.2|41085.2|41120.2|41080.2|0
1655367620000|2022-06-16 08:20:20|41121|41081|41129.3|41089.3|41129.3|41089.3|41121|41081|0
1655367660000|2022-06-16 08:21:00|41125.2|41085.2|41125.2|41085.2|41125.2|41085.2|41125.2|41085.2|0
1655367690000|2022-06-16 08:21:30|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|41125.2|41085.2|0
1655367700000|2022-06-16 08:21:40|41125.2|41085.2|41125.2|41085.2|41125.2|41085.2|41125.2|41085.2|0
1655367710000|2022-06-16 08:21:50|41129.3|41089.3|41125.2|41085.2|41129.3|41089.3|41125.2|41085.2|0
1655367720000|2022-06-16 08:22:00|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|0
1655367740000|2022-06-16 08:22:20|41130.2|41090.2|41129.3|41089.3|41130.2|41090.2|41129.3|41089.3|0
1655367800000|2022-06-16 08:23:20|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|41124.3|41084.3|0
1655367810000|2022-06-16 08:23:30|41120.1|41080.1|41120.1|41080.1|41120.1|41080.1|41120.1|41080.1|1
1655367820000|2022-06-16 08:23:40|41128.4|41088.4|41135.1|41095.1|41135.1|41095.1|41128.4|41088.4|2
1655367830000|2022-06-16 08:23:50|41134.3|41094.3|41130.1|41090.1|41135.1|41095.1|41130.1|41090.1|0
1655367840000|2022-06-16 08:24:00|41135.1|41095.1|41134.3|41094.3|41135.1|41095.1|41134.3|41094.3|0
1655367850000|2022-06-16 08:24:10|41130.1|41090.1|41130.1|41090.1|41130.1|41090.1|41130.1|41090.1|0
1655367860000|2022-06-16 08:24:20|41138.4|41098.4|41139.3|41099.3|41139.3|41099.3|41134.3|41094.3|0
1655367870000|2022-06-16 08:24:30|41135.1|41095.1|41130.1|41090.1|41135.1|41095.1|41130.1|41090.1|2
1655367890000|2022-06-16 08:24:50|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|41129.3|41089.3|0
1655367900000|2022-06-16 08:25:00|41125.1|41085.1|41129.3|41089.3|41129.3|41089.3|41121|41081|0
1655367910000|2022-06-16 08:25:10|41130.1|41090.1|41129.3|41089.3|41130.1|41090.1|41129.3|41089.3|0
1655367930000|2022-06-16 08:25:30|41120.1|41080.1|41124.3|41084.3|41124.3|41084.3|41120.1|41080.1|0
1655367960000|2022-06-16 08:26:00|41120.1|41080.1|41124.3|41084.3|41124.3|41084.3|41120.1|41080.1|0
1655367970000|2022-06-16 08:26:10|41120.1|41080.1|41125.1|41085.1|41129.2|41089.2|41120.1|41080.1|0
1655367980000|2022-06-16 08:26:20|41129.2|41089.2|41125.1|41085.1|41129.2|41089.2|41125.1|41085.1|0
1655368000000|2022-06-16 08:26:40|41124.2|41084.2|41120.1|41080.1|41124.2|41084.2|41120.1|41080.1|0
1655368020000|2022-06-16 08:27:00|41128.4|41088.4|41129.2|41089.2|41129.2|41089.2|41128.4|41088.4|0
1655368030000|2022-06-16 08:27:10|41130.1|41090.1|41129.2|41089.2|41130.1|41090.1|41129.2|41089.2|0
1655368050000|2022-06-16 08:27:30|41125.1|41085.1|41129.2|41089.2|41129.2|41089.2|41125.1|41085.1|0
1655368080000|2022-06-16 08:28:00|41130.1|41090.1|41129.2|41089.2|41130.1|41090.1|41129.2|41089.2|2
1655368170000|2022-06-16 08:29:30|41125.1|41085.1|41125.1|41085.1|41125.1|41085.1|41120.1|41080.1|0
1655368190000|2022-06-16 08:29:50|41125|41085|41125|41085|41125|41085|41125|41085|0
1655368200000|2022-06-16 08:30:00|41124.2|41084.2|41115|41075|41124.2|41084.2|41115|41075|2
1655368220000|2022-06-16 08:30:20|41110|41070|41110|41070|41110|41070|41110|41070|0
1655368260000|2022-06-16 08:31:00|||||||||5
1655368370000|2022-06-16 08:32:50|41100|41060|41094.1|41054.1|41104.1|41064.1|41094.1|41054.1|15
1655368380000|2022-06-16 08:33:00|41099.1|41059.1|41099.1|41059.1|41099.1|41059.1|41094.1|41054.1|2
1655368390000|2022-06-16 08:33:10|41098.3|41058.3|41094.1|41054.1|41099.1|41059.1|41089.1|41049.1|2
1655368400000|2022-06-16 08:33:20|41090|41050|41089.1|41049.1|41090|41050|41089.1|41049.1|1
1655368410000|2022-06-16 08:33:30|41088.3|41048.3|41089.1|41049.1|41089.1|41049.1|41084.1|41044.1|2
1655368420000|2022-06-16 08:33:40|41085|41045|41089.1|41049.1|41089.1|41049.1|41084.1|41044.1|1
1655368440000|2022-06-16 08:34:00|41090|41050|41033.3|40993.3|41090|41050|41029.1|40989.1|63
1655368480000|2022-06-16 08:34:40|41029.1|40989.1|41035|40995|41039.1|40999.1|41029.1|40989.1|10
1655368500000|2022-06-16 08:35:00|41034.1|40994.1|41035|40995|41035|40995|41030.8|40990.8|0
1655368510000|2022-06-16 08:35:10|41039.1|40999.1|41040|41000|41040|41000|41039.1|40999.1|0
1655368520000|2022-06-16 08:35:20|41045|41005|41040|41000|41045|41005|41040|41000|2
1655368540000|2022-06-16 08:35:40|41049.1|41009.1|41049.1|41009.1|41049.1|41009.1|41049.1|41009.1|1
1655368560000|2022-06-16 08:36:00|41045|41005|41045|41005|41045|41005|41045|41005|0
1655368590000|2022-06-16 08:36:30|41044.9|41004.9|41039.9|40999.9|41044.9|41004.9|41039.9|40999.9|0
1655368620000|2022-06-16 08:37:00|41039.1|40999.1|41039.9|40999.9|41039.9|40999.9|41039.1|40999.1|0
1655368650000|2022-06-16 08:37:30|41039.1|40999.1|41034.9|40994.9|41039.1|40999.1|41029.9|40989.9|0
1655368660000|2022-06-16 08:37:40|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|41029.9|40989.9|0
1655368670000|2022-06-16 08:37:50|41030.8|40990.8|41039.9|40999.9|41039.9|40999.9|41030.8|40990.8|0
1655368680000|2022-06-16 08:38:00|41039.1|40999.1|41034.1|40994.1|41039.1|40999.1|41034.1|40994.1|0
1655368700000|2022-06-16 08:38:20|41044.9|41004.9|41044.9|41004.9|41044.9|41004.9|41044.9|41004.9|1
1655368710000|2022-06-16 08:38:30|41049.1|41009.1|41049.1|41009.1|41049.1|41009.1|41049.1|41009.1|0
1655368720000|2022-06-16 08:38:40|41044.9|41004.9|41049.1|41009.1|41049.1|41009.1|41044.9|41004.9|0
1655368730000|2022-06-16 08:38:50|41044.9|41004.9|41049.1|41009.1|41054.9|41014.9|41044.9|41004.9|1
1655368740000|2022-06-16 08:39:00|41054.9|41014.9|41054.9|41014.9|41054.9|41014.9|41049.9|41009.9|1
1655368750000|2022-06-16 08:39:10|41049.9|41009.9|41049.1|41009.1|41049.9|41009.9|41044.9|41004.9|0
1655368760000|2022-06-16 08:39:20|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|41044.1|41004.1|0
1655368770000|2022-06-16 08:39:30|41044|41004|41049|41009|41049|41009|41039.9|40999.9|1
1655368780000|2022-06-16 08:39:40|41044.9|41004.9|41044.9|41004.9|41044.9|41004.9|41044.9|41004.9|0
1655368790000|2022-06-16 08:39:50|41049|41009|41049|41009|41049|41009|41044.9|41004.9|0
1655368800000|2022-06-16 08:40:00|41044.9|41004.9|41044.9|41004.9|41049|41009|41044.9|41004.9|0
1655368810000|2022-06-16 08:40:10|41044|41004|41044.9|41004.9|41044.9|41004.9|41039.9|40999.9|0
1655368840000|2022-06-16 08:40:40|41039.9|40999.9|41049|41009|41049|41009|41039.9|40999.9|0
1655368860000|2022-06-16 08:41:00|41039.9|40999.9|41049|41009|41049|41009|41039.9|40999.9|0
1655368880000|2022-06-16 08:41:20|41044.9|41004.9|41049|41009|41049|41009|41044.9|41004.9|0
1655368910000|2022-06-16 08:41:50|41039.9|40999.9|41039.9|40999.9|41044.9|41004.9|41039.9|40999.9|0
1655368920000|2022-06-16 08:42:00|41044|41004|41043.2|41003.2|41044.9|41004.9|41034.9|40994.9|6
1655368930000|2022-06-16 08:42:10|41039|40999|41039|40999|41039|40999|41039|40999|0
1655368960000|2022-06-16 08:42:40|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|0
1655368970000|2022-06-16 08:42:50|41039|40999|41039|40999|41039|40999|41034.9|40994.9|0
1655368980000|2022-06-16 08:43:00|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|41034.9|40994.9|0
1655368990000|2022-06-16 08:43:10|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|0
1655369070000|2022-06-16 08:44:30|41039.8|40999.8|41039.8|40999.8|41039.8|40999.8|41039.8|40999.8|0
1655369080000|2022-06-16 08:44:40|41039|40999|41039|40999|41039|40999|41039|40999|0
1655369100000|2022-06-16 08:45:00|41044.8|41004.8|41044.8|41004.8|41044.8|41004.8|41034.8|40994.8|5
1655369110000|2022-06-16 08:45:10|41044|41004|41044.8|41004.8|41044.8|41004.8|41044|41004|0
1655369120000|2022-06-16 08:45:20|41039.8|40999.8|41044|41004|41049|41009|41039.8|40999.8|0
1655369140000|2022-06-16 08:45:40|41039.8|40999.8|41039.8|40999.8|41039.8|40999.8|41039.8|40999.8|0
1655369160000|2022-06-16 08:46:00|41044|41004|41043.9|41003.9|41044|41004|41039.8|40999.8|1
1655369170000|2022-06-16 08:46:10|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|41034.8|40994.8|0
1655369240000|2022-06-16 08:47:20|41039.8|40999.8|41039.8|40999.8|41039.8|40999.8|41039.8|40999.8|0
1655369250000|2022-06-16 08:47:30|41038.9|40998.9|41038.9|40998.9|41038.9|40998.9|41038.9|40998.9|0
1655369260000|2022-06-16 08:47:40|41039.8|40999.8|41039.8|40999.8|41039.8|40999.8|41039.8|40999.8|0
1655369340000|2022-06-16 08:49:00|41038.9|40998.9|41033.9|40993.9|41038.9|40998.9|41033.9|40993.9|2
1655369350000|2022-06-16 08:49:10|41033.1|40993.1|41028.9|40988.9|41033.1|40993.1|41023.9|40983.9|4
1655369370000|2022-06-16 08:49:30|41038.9|40998.9|41039.8|40999.8|41043.9|41003.9|41038.9|40998.9|0
1655369380000|2022-06-16 08:49:40|41039.7|40999.7|41039.7|40999.7|41039.7|40999.7|41039.7|40999.7|0
1655369410000|2022-06-16 08:50:10|41038.9|40998.9|41038.9|40998.9|41038.9|40998.9|41038.9|40998.9|1
1655369450000|2022-06-16 08:50:50|41043.9|41003.9|41038.9|40998.9|41043.9|41003.9|41038.9|40998.9|1
1655369460000|2022-06-16 08:51:00|41033.9|40993.9|41038.9|40998.9|41038.9|40998.9|41029.7|40989.7|2
1655369470000|2022-06-16 08:51:10|41033.9|40993.9|41038.9|40998.9|41038.9|40998.9|41033.9|40993.9|0
1655369490000|2022-06-16 08:51:30|41033.9|40993.9|41038.9|40998.9|41038.9|40998.9|41033.9|40993.9|0
1655369500000|2022-06-16 08:51:40|41043|41003|41038.9|40998.9|41043|41003|41033.9|40993.9|1
1655369520000|2022-06-16 08:52:00|41038|40998|41038.9|40998.9|41038.9|40998.9|41033.9|40993.9|12
1655369530000|2022-06-16 08:52:10|41033.9|40993.9|41038.9|40998.9|41038.9|40998.9|41033.9|40993.9|0
1655369560000|2022-06-16 08:52:40|41038|40998|41038.8|40998.8|41038.9|40998.9|41029.7|40989.7|0
1655369570000|2022-06-16 08:52:50|41038|40998|41038.8|40998.8|41038.8|40998.8|41038|40998|0
1655369580000|2022-06-16 08:53:00|41038|40998|41038|40998|41038.8|40998.8|41034.7|40994.7|0
1655369590000|2022-06-16 08:53:10|41038.8|40998.8|41033.8|40993.8|41038.8|40998.8|41029.7|40989.7|0
1655369600000|2022-06-16 08:53:20|41038.8|40998.8|41038.8|40998.8|41038.8|40998.8|41038.8|40998.8|0
1655369610000|2022-06-16 08:53:30|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|0
1655369620000|2022-06-16 08:53:40|41028.8|40988.8|41023.8|40983.8|41028.8|40988.8|41023.8|40983.8|4
1655369630000|2022-06-16 08:53:50|41019.7|40979.7|41023.8|40983.8|41023.8|40983.8|41019.7|40979.7|0
1655369650000|2022-06-16 08:54:10|41028.8|40988.8|41028.8|40988.8|41028.8|40988.8|41028.8|40988.8|1
1655369670000|2022-06-16 08:54:30|41029.7|40989.7|41033.8|40993.8|41033.8|40993.8|41029.7|40989.7|0
1655369680000|2022-06-16 08:54:40|41034.7|40994.7|41033.8|40993.8|41038.8|40998.8|41029.7|40989.7|0
1655369690000|2022-06-16 08:54:50|41033|40993|41028.8|40988.8|41033|40993|41028.8|40988.8|0
1655369700000|2022-06-16 08:55:00|41033|40993|41038.8|40998.8|41038.8|40998.8|41029.7|40989.7|0
1655369710000|2022-06-16 08:55:10|41030.5|40990.5|41038.8|40998.8|41038.8|40998.8|41029.7|40989.7|0
1655369720000|2022-06-16 08:55:20|41034.7|40994.7|41038.8|40998.8|41039.7|40999.7|41034.7|40994.7|0
1655369730000|2022-06-16 08:55:30|41039.7|40999.7|41039.7|40999.7|41039.7|40999.7|41039.7|40999.7|0
1655369740000|2022-06-16 08:55:40|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|41029.7|40989.7|1
1655369750000|2022-06-16 08:55:50|41034.7|40994.7|41038.8|40998.8|41038.8|40998.8|41034.7|40994.7|0
1655369760000|2022-06-16 08:56:00|41034.7|40994.7|41029.7|40989.7|41039.7|40999.7|41029.7|40989.7|2
1655369770000|2022-06-16 08:56:10|41030.5|40990.5|41034.7|40994.7|41038.8|40998.8|41030.5|40990.5|5
1655369780000|2022-06-16 08:56:20|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|0
1655369790000|2022-06-16 08:56:30|41038.8|40998.8|41038.8|40998.8|41038.8|40998.8|41038.8|40998.8|0
1655369800000|2022-06-16 08:56:40|41034.6|40994.6|41038.8|40998.8|41038.8|40998.8|41034.6|40994.6|0
1655369810000|2022-06-16 08:56:50|41037.9|40997.9|41029.6|40989.6|41037.9|40997.9|41029.6|40989.6|0
1655369820000|2022-06-16 08:57:00|41030.5|40990.5|41029.6|40989.6|41038.8|40998.8|41029.6|40989.6|0
1655369830000|2022-06-16 08:57:10|41030.5|40990.5|41034.6|40994.6|41038.8|40998.8|41029.6|40989.6|1
1655369840000|2022-06-16 08:57:20|41030.5|40990.5|41030.5|40990.5|41030.5|40990.5|41030.5|40990.5|0
1655369850000|2022-06-16 08:57:30|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|41034.6|40994.6|0
1655369860000|2022-06-16 08:57:40|41038.8|40998.8|41028.8|40988.8|41038.8|40998.8|41028.8|40988.8|5
1655369870000|2022-06-16 08:57:50|41029.6|40989.6|41029.6|40989.6|41029.6|40989.6|41028.8|40988.8|0
1655369880000|2022-06-16 08:58:00|41028.8|40988.8|41028.8|40988.8|41028.8|40988.8|41024.6|40984.6|0
1655369890000|2022-06-16 08:58:10|41024.6|40984.6|41030.5|40990.5|41039.6|40999.6|41024.6|40984.6|6
1655369900000|2022-06-16 08:58:20|41034.6|40994.6|41038.8|40998.8|41039.6|40999.6|41034.6|40994.6|3
1655369910000|2022-06-16 08:58:30|41034.6|40994.6|41030.5|40990.5|41034.6|40994.6|41030.5|40990.5|0
1655369940000|2022-06-16 08:59:00|41026.3|40986.3|41026.3|40986.3|41026.3|40986.3|41022.2|40982.2|0
1655369950000|2022-06-16 08:59:10|41025.5|40985.5|41025.5|40985.5|41026.3|40986.3|41021.3|40981.3|0
1655369960000|2022-06-16 08:59:20|41022.2|40982.2|41021.3|40981.3|41025.5|40985.5|41021.3|40981.3|0
1655369970000|2022-06-16 08:59:30|41022.2|40982.2|41030.5|40990.5|41031.3|40991.3|41021.3|40981.3|0
1655369990000|2022-06-16 08:59:50|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|0
1655370000000|2022-06-16 09:00:00|41026.3|40986.3|41030.4|40990.4|41030.4|40990.4|41021.3|40981.3|2
1655370050000|2022-06-16 09:00:50|41026.3|40986.3|41026.3|40986.3|41026.3|40986.3|41022.1|40982.1|0
1655370080000|2022-06-16 09:01:20|41025.4|40985.4|41016.3|40976.3|41025.4|40985.4|41016.3|40976.3|1
1655370090000|2022-06-16 09:01:30|41026.3|40986.3|41030.4|40990.4|41030.4|40990.4|41026.3|40986.3|1
1655370100000|2022-06-16 09:01:40|41031.3|40991.3|41039.6|40999.6|41039.6|40999.6|41031.3|40991.3|1
1655370110000|2022-06-16 09:01:50|41030.4|40990.4|41034.6|40994.6|41034.6|40994.6|41025.4|40985.4|3
1655370120000|2022-06-16 09:02:00|41030.4|40990.4|41025.4|40985.4|41030.4|40990.4|41025.4|40985.4|0
1655370130000|2022-06-16 09:02:10|41030.4|40990.4|41030.4|40990.4|41034.6|40994.6|41030.4|40990.4|1
1655370140000|2022-06-16 09:02:20|41029.6|40989.6|41026.3|40986.3|41029.6|40989.6|41026.3|40986.3|0
1655370150000|2022-06-16 09:02:30|41030.4|40990.4|41030.4|40990.4|41034.6|40994.6|41025.4|40985.4|0
1655370160000|2022-06-16 09:02:40|41025.4|40985.4|41030.4|40990.4|41030.4|40990.4|41021.3|40981.3|0
1655370170000|2022-06-16 09:02:50|41025.4|40985.4|41021.3|40981.3|41026.3|40986.3|41021.3|40981.3|0
1655370180000|2022-06-16 09:03:00|41025.4|40985.4|41026.3|40986.3|41031.3|40991.3|41021.3|40981.3|1
1655370210000|2022-06-16 09:03:30|41026.2|40986.2|41026.2|40986.2|41026.2|40986.2|41026.2|40986.2|0
1655370220000|2022-06-16 09:03:40|41022.1|40982.1|41026.2|40986.2|41026.2|40986.2|41021.2|40981.2|0
1655370230000|2022-06-16 09:03:50|41030.4|40990.4|41025.4|40985.4|41030.4|40990.4|41025.4|40985.4|0
1655370240000|2022-06-16 09:04:00|41021.2|40981.2|41030.4|40990.4|41030.4|40990.4|41021.2|40981.2|0
1655370280000|2022-06-16 09:04:40|41035.4|40995.4|41035.4|40995.4|41035.4|40995.4|41035.4|40995.4|0
1655370290000|2022-06-16 09:04:50|41034.5|40994.5|41034.5|40994.5|41034.5|40994.5|41034.5|40994.5|1
1655370300000|2022-06-16 09:05:00|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|0
1655370350000|2022-06-16 09:05:50|41021.2|40981.2|41026.2|40986.2|41026.2|40986.2|41021.2|40981.2|0
1655370360000|2022-06-16 09:06:00|41025.4|40985.4|41025.4|40985.4|41025.4|40985.4|41021.2|40981.2|0
1655370370000|2022-06-16 09:06:10|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|41021.2|40981.2|2
1655370380000|2022-06-16 09:06:20|41026.2|40986.2|41026.2|40986.2|41026.2|40986.2|41026.2|40986.2|0
1655370390000|2022-06-16 09:06:30|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|41030.4|40990.4|0
1655370400000|2022-06-16 09:06:40|41030.3|40990.3|41030.3|40990.3|41030.3|40990.3|41030.3|40990.3|0
1655370420000|2022-06-16 09:07:00|41029.5|40989.5|41030.3|40990.3|41030.3|40990.3|41029.5|40989.5|0
1655370470000|2022-06-16 09:07:50|41025.3|40985.3|41006.2|40966.2|41025.3|40985.3|41006.2|40966.2|2
1655370480000|2022-06-16 09:08:00|41010.3|40970.3|41010.3|40970.3|41010.3|40970.3|41010.3|40970.3|0
1655370520000|2022-06-16 09:08:40|41011.2|40971.2|41001.2|40961.2|41011.2|40971.2|41001.2|40961.2|1
1655370530000|2022-06-16 09:08:50|41005.3|40965.3|41005.3|40965.3|41005.3|40965.3|41005.3|40965.3|0
1655370540000|2022-06-16 09:09:00|41001.2|40961.2|40990.3|40950.3|41001.2|40961.2|40990.3|40950.3|3
1655370550000|2022-06-16 09:09:10|40989.5|40949.5|40990.3|40950.3|40992|40952|40989.5|40949.5|1
1655370560000|2022-06-16 09:09:20|40986.2|40946.2|40986.2|40946.2|40986.2|40946.2|40986.2|40946.2|0
1655370570000|2022-06-16 09:09:30|40980.3|40940.3|40980.3|40940.3|40980.3|40940.3|40980.3|40940.3|5
1655370580000|2022-06-16 09:09:40|40971.2|40931.2|40980.3|40940.3|40980.3|40940.3|40971.2|40931.2|0
1655370600000|2022-06-16 09:10:00|40984.4|40944.4|40984.4|40944.4|40985.3|40945.3|40984.4|40944.4|0
1655370620000|2022-06-16 09:10:20|40985.3|40945.3|40988.6|40948.6|40989.4|40949.4|40984.4|40944.4|2
1655370660000|2022-06-16 09:11:00|40989.4|40949.4|40988.6|40948.6|40989.4|40949.4|40988.6|40948.6|2
1655370670000|2022-06-16 09:11:10|40989.4|40949.4|40984.4|40944.4|40989.4|40949.4|40984.4|40944.4|0
1655370680000|2022-06-16 09:11:20|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|0
1655370690000|2022-06-16 09:11:30|40989.4|40949.4|40988.6|40948.6|40989.4|40949.4|40988.6|40948.6|0
1655370710000|2022-06-16 09:11:50|40989.4|40949.4|40989.4|40949.4|40989.4|40949.4|40989.4|40949.4|0
1655370720000|2022-06-16 09:12:00|40988.6|40948.6|40979.4|40939.4|40988.6|40948.6|40974.4|40934.4|3
1655370750000|2022-06-16 09:12:30|40973.6|40933.6|40968.6|40928.6|40973.6|40933.6|40968.6|40928.6|3
1655370770000|2022-06-16 09:12:50|40968.5|40928.5|40968.5|40928.5|40968.5|40928.5|40968.5|40928.5|0
1655370780000|2022-06-16 09:13:00|40969.4|40929.4|40969.4|40929.4|40969.4|40929.4|40969.4|40929.4|0
1655370790000|2022-06-16 09:13:10|40973.5|40933.5|40978.5|40938.5|40978.5|40938.5|40973.5|40933.5|2
1655370800000|2022-06-16 09:13:20|40973.5|40933.5|40978.5|40938.5|40978.5|40938.5|40973.5|40933.5|12
1655370830000|2022-06-16 09:13:50|40974.4|40934.4|40974.4|40934.4|40974.4|40934.4|40974.4|40934.4|0
1655370840000|2022-06-16 09:14:00|40970.2|40930.2|40970.2|40930.2|40970.2|40930.2|40970.2|40930.2|0
1655370860000|2022-06-16 09:14:20|40975.2|40935.2|40974.4|40934.4|40980.2|40940.2|40970.2|40930.2|2
1655370870000|2022-06-16 09:14:30|40970.2|40930.2|40970.2|40930.2|40974.4|40934.4|40965.2|40925.2|1
1655370950000|2022-06-16 09:15:50|||||||||2
1655370970000|2022-06-16 09:16:10|40971.1|40931.1|40975.2|40935.2|40975.2|40935.2|40971.1|40931.1|3
1655370980000|2022-06-16 09:16:20|40966.1|40926.1|40970.2|40930.2|40970.2|40930.2|40966.1|40926.1|3
1655370990000|2022-06-16 09:16:30|40966.1|40926.1|40965.2|40925.2|40970.2|40930.2|40960.2|40920.2|0
1655371000000|2022-06-16 09:16:40|40964.3|40924.3|40960.2|40920.2|40964.3|40924.3|40960.2|40920.2|0
1655371070000|2022-06-16 09:17:50|40955.2|40915.2|40960.2|40920.2|40960.2|40920.2|40955.2|40915.2|0
1655371110000|2022-06-16 09:18:30|40956|40916|40960.2|40920.2|40960.2|40920.2|40951.9|40911.9|0
1655371140000|2022-06-16 09:19:00|40959.3|40919.3|40956|40916|40959.3|40919.3|40956|40916|0
1655371150000|2022-06-16 09:19:10|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|0
1655371190000|2022-06-16 09:19:50|40951.9|40911.9|40960.1|40920.1|40960.1|40920.1|40951.9|40911.9|0
1655371200000|2022-06-16 09:20:00|40959.3|40919.3|40955.1|40915.1|40959.3|40919.3|40955.1|40915.1|0
1655371210000|2022-06-16 09:20:10|40960.1|40920.1|40960.1|40920.1|40960.1|40920.1|40951|40911|0
1655371220000|2022-06-16 09:20:20|40961|40921|40961|40921|40961|40921|40961|40921|0
1655371260000|2022-06-16 09:21:00|40965.1|40925.1|40970.1|40930.1|40970.1|40930.1|40965.1|40925.1|16
1655371270000|2022-06-16 09:21:10|40966|40926|40970.1|40930.1|40970.1|40930.1|40966|40926|0
1655371280000|2022-06-16 09:21:20|40966|40926|40966|40926|40966|40926|40966|40926|0
1655371300000|2022-06-16 09:21:40|40970.1|40930.1|40970.1|40930.1|40970.1|40930.1|40966|40926|0
1655371310000|2022-06-16 09:21:50|40966|40926|40971|40931|40971|40931|40966|40926|0
1655371330000|2022-06-16 09:22:10|40966|40926|40970.1|40930.1|40970.1|40930.1|40966|40926|2
1655371340000|2022-06-16 09:22:20|40969.3|40929.3|40971|40931|40971|40931|40961|40921|1
1655371350000|2022-06-16 09:22:30|40970.1|40930.1|40970.1|40930.1|40970.1|40930.1|40970.1|40930.1|0
1655371390000|2022-06-16 09:23:10|40975.1|40935.1|40970.1|40930.1|40975.1|40935.1|40970.1|40930.1|2
1655371430000|2022-06-16 09:23:50|40969.2|40929.2|40960.1|40920.1|40969.2|40929.2|40960.1|40920.1|0
1655371460000|2022-06-16 09:24:20|40960.9|40920.9|40960.9|40920.9|40960.9|40920.9|40960.9|40920.9|0
1655371470000|2022-06-16 09:24:30|40960.1|40920.1|40960.1|40920.1|40960.1|40920.1|40960.1|40920.1|0
1655371480000|2022-06-16 09:24:40|40955.1|40915.1|40955.1|40915.1|40955.1|40915.1|40955.1|40915.1|0
1655371580000|2022-06-16 09:26:20|40955|40915|40955|40915|40955|40915|40955|40915|0
1655371640000|2022-06-16 09:27:20|40945|40905|40945|40905|40945|40905|40945|40905|2
1655371650000|2022-06-16 09:27:30|40940.9|40900.9|40940|40900|40940.9|40900.9|40940|40900|1
1655371660000|2022-06-16 09:27:40|40940.9|40900.9|40945|40905|40945|40905|40940|40900|1
1655371670000|2022-06-16 09:27:50|40944.2|40904.2|40944.2|40904.2|40944.2|40904.2|40944.2|40904.2|0
1655371680000|2022-06-16 09:28:00|40945|40905|40945|40905|40945|40905|40940.9|40900.9|1
1655371690000|2022-06-16 09:28:10|40940.9|40900.9|40940.9|40900.9|40945|40905|40940.9|40900.9|0
1655371700000|2022-06-16 09:28:20|40935.9|40895.9|40940|40900|40940|40900|40935.9|40895.9|2
1655371710000|2022-06-16 09:28:30|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|0
1655371720000|2022-06-16 09:28:40|40935|40895|40935|40895|40935|40895|40935|40895|0
1655371750000|2022-06-16 09:29:10|40925|40885|40930|40890|40930|40890|40925|40885|5
1655371780000|2022-06-16 09:29:40|40925|40885|40925|40885|40925|40885|40925|40885|0
1655371820000|2022-06-16 09:30:20|40935|40895|40935|40895|40935|40895|40930.8|40890.8|1
1655371850000|2022-06-16 09:30:50|40933.3|40893.3|40925|40885|40933.3|40893.3|40925|40885|1
1655371860000|2022-06-16 09:31:00|40930|40890|40930|40890|40935|40895|40930|40890|2
1655371870000|2022-06-16 09:31:10|40935|40895|40930|40890|40935|40895|40930|40890|0
1655371920000|2022-06-16 09:32:00|40931.7|40891.7|40935.8|40895.8|40935.8|40895.8|40931.7|40891.7|1
1655371960000|2022-06-16 09:32:40|40935|40895|40940.8|40900.8|40940.8|40900.8|40931.7|40891.7|0
1655371970000|2022-06-16 09:32:50|40940|40900|40940|40900|40940|40900|40940|40900|0
1655371980000|2022-06-16 09:33:00|40939.9|40899.9|40929.9|40889.9|40940.8|40900.8|40929.9|40889.9|1
1655371990000|2022-06-16 09:33:10|40925.8|40885.8|40909.9|40869.9|40925.8|40885.8|40909.9|40869.9|2
1655372000000|2022-06-16 09:33:20|40905.8|40865.8|40900.8|40860.8|40909.9|40869.9|40900.8|40860.8|1
1655372020000|2022-06-16 09:33:40|40879.9|40839.9|40880.8|40840.8|40880.8|40840.8|40879.9|40839.9|2
1655372030000|2022-06-16 09:33:50|40879.9|40839.9|40879.9|40839.9|40879.9|40839.9|40879.9|40839.9|0
1655372040000|2022-06-16 09:34:00|40875.8|40835.8|40875.8|40835.8|40875.8|40835.8|40875.8|40835.8|1
1655372070000|2022-06-16 09:34:30|40876.6|40836.6|40875.8|40835.8|40880.8|40840.8|40875.8|40835.8|0
1655372080000|2022-06-16 09:34:40|40891.6|40851.6|40895.8|40855.8|40895.8|40855.8|40891.6|40851.6|2
1655372090000|2022-06-16 09:34:50|40890.8|40850.8|40890.8|40850.8|40890.8|40850.8|40890.8|40850.8|0
1655372100000|2022-06-16 09:35:00|||||||||1
1655372110000|2022-06-16 09:35:10|40894.9|40854.9|40894.9|40854.9|40894.9|40854.9|40894.9|40854.9|0
1655372120000|2022-06-16 09:35:20|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|1
1655372140000|2022-06-16 09:35:40|40889.1|40849.1|40889.9|40849.9|40889.9|40849.9|40889.1|40849.1|1
1655372150000|2022-06-16 09:35:50|40890.8|40850.8|40884.9|40844.9|40890.8|40850.8|40884.9|40844.9|0
1655372160000|2022-06-16 09:36:00|40885.8|40845.8|40889.9|40849.9|40889.9|40849.9|40884.9|40844.9|15
1655372170000|2022-06-16 09:36:10|40885.8|40845.8|40885.8|40845.8|40889.9|40849.9|40885.8|40845.8|6
1655372180000|2022-06-16 09:36:20|40889.9|40849.9|40889.9|40849.9|40889.9|40849.9|40885.7|40845.7|0
1655372190000|2022-06-16 09:36:30|40885.7|40845.7|40885.7|40845.7|40885.7|40845.7|40885.7|40845.7|0
1655372200000|2022-06-16 09:36:40|40880.7|40840.7|40881.6|40841.6|40889.9|40849.9|40880.7|40840.7|0
1655372210000|2022-06-16 09:36:50|40880.7|40840.7|40885.7|40845.7|40885.7|40845.7|40880.7|40840.7|0
1655372220000|2022-06-16 09:37:00|40880.7|40840.7|40879.9|40839.9|40880.7|40840.7|40879.9|40839.9|0
1655372230000|2022-06-16 09:37:10|40879|40839|40874.9|40834.9|40879|40839|40874.9|40834.9|5
1655372240000|2022-06-16 09:37:20|40879.9|40839.9|40879|40839|40879.9|40839.9|40879|40839|0
1655372250000|2022-06-16 09:37:30|40874.9|40834.9|40874.9|40834.9|40874.9|40834.9|40874.9|40834.9|0
1655372260000|2022-06-16 09:37:40|40874|40834|40869.9|40829.9|40874|40834|40869.9|40829.9|0
1655372270000|2022-06-16 09:37:50|40861.6|40821.6|40861.6|40821.6|40861.6|40821.6|40861.6|40821.6|0
1655372280000|2022-06-16 09:38:00|40865.7|40825.7|40865.7|40825.7|40869.9|40829.9|40865.7|40825.7|0
1655372290000|2022-06-16 09:38:10|40869.9|40829.9|40869.9|40829.9|40869.9|40829.9|40864.9|40824.9|0
1655372300000|2022-06-16 09:38:20|40864.9|40824.9|40864.9|40824.9|40864.9|40824.9|40864.9|40824.9|0
1655372320000|2022-06-16 09:38:40|40860.7|40820.7|40840.7|40800.7|40860.7|40820.7|40839.9|40799.9|1
1655372330000|2022-06-16 09:38:50|40839.9|40799.9|40839.9|40799.9|40839.9|40799.9|40839.9|40799.9|0
1655372340000|2022-06-16 09:39:00|40834.9|40794.9|40829.9|40789.9|40834.9|40794.9|40829.9|40789.9|0
1655372350000|2022-06-16 09:39:10|40830.7|40790.7|40830.7|40790.7|40830.7|40790.7|40830.7|40790.7|0
1655372380000|2022-06-16 09:39:40|40839.8|40799.8|40845.7|40805.7|40849.8|40809.8|40839.8|40799.8|5
1655372400000|2022-06-16 09:40:00|40840.7|40800.7|40849.8|40809.8|40849.8|40809.8|40836.5|40796.5|0
1655372440000|2022-06-16 09:40:40|40859.8|40819.8|40864.8|40824.8|40864.8|40824.8|40859.8|40819.8|1
1655372460000|2022-06-16 09:41:00|40864|40824|40859.8|40819.8|40864.8|40824.8|40859.8|40819.8|0
1655372470000|2022-06-16 09:41:10|40864|40824|40864.8|40824.8|40864.8|40824.8|40859.8|40819.8|0
1655372480000|2022-06-16 09:41:20|40859.8|40819.8|40859.8|40819.8|40859.8|40819.8|40859.8|40819.8|0
1655372490000|2022-06-16 09:41:30|40860.7|40820.7|40859.8|40819.8|40860.7|40820.7|40859.8|40819.8|0
1655372500000|2022-06-16 09:41:40|40864|40824|40859.8|40819.8|40864|40824|40859.8|40819.8|0
1655372510000|2022-06-16 09:41:50|40850.7|40810.7|40859.8|40819.8|40859.8|40819.8|40850.7|40810.7|0
1655372520000|2022-06-16 09:42:00|40851.5|40811.5|40851.5|40811.5|40851.5|40811.5|40851.5|40811.5|0
1655372530000|2022-06-16 09:42:10|40859|40819|40859.8|40819.8|40859.8|40819.8|40849.8|40809.8|0
1655372540000|2022-06-16 09:42:20|40854.8|40814.8|40854.8|40814.8|40859|40819|40850.7|40810.7|0
1655372550000|2022-06-16 09:42:30|40859.8|40819.8|40859.8|40819.8|40859.8|40819.8|40859.8|40819.8|0
1655372560000|2022-06-16 09:42:40|40855.7|40815.7|40849.8|40809.8|40855.7|40815.7|40849.8|40809.8|0
1655372570000|2022-06-16 09:42:50|||||||||1
1655372580000|2022-06-16 09:43:00|40850.6|40810.6|40850.6|40810.6|40859.8|40819.8|40850.6|40810.6|0
1655372590000|2022-06-16 09:43:10|40855.6|40815.6|40855.6|40815.6|40855.6|40815.6|40855.6|40815.6|0
1655372630000|2022-06-16 09:43:50|40859.8|40819.8|40859.8|40819.8|40859.8|40819.8|40859.8|40819.8|0
1655372640000|2022-06-16 09:44:00|40860.6|40820.6|40869.8|40829.8|40869.8|40829.8|40860.6|40820.6|3
1655372690000|2022-06-16 09:44:50|40870.6|40830.6|40870.6|40830.6|40870.6|40830.6|40870.6|40830.6|0
1655372710000|2022-06-16 09:45:10|40871.5|40831.5|40871.5|40831.5|40871.5|40831.5|40870.6|40830.6|0
1655372720000|2022-06-16 09:45:20|40870.6|40830.6|40870.6|40830.6|40871.5|40831.5|40870.6|40830.6|0
1655372730000|2022-06-16 09:45:30|40869.8|40829.8|40869.8|40829.8|40870.6|40830.6|40869.8|40829.8|0
1655372770000|2022-06-16 09:46:10|40845.6|40805.6|40850.6|40810.6|40850.6|40810.6|40845.6|40805.6|6
1655372780000|2022-06-16 09:46:20|40849.7|40809.7|40855.6|40815.6|40859.7|40819.7|40849.7|40809.7|1
1655372790000|2022-06-16 09:46:30|40859.7|40819.7|40855.6|40815.6|40859.7|40819.7|40855.6|40815.6|0
1655372800000|2022-06-16 09:46:40|40859.7|40819.7|40855.6|40815.6|40859.7|40819.7|40855.6|40815.6|0
1655372810000|2022-06-16 09:46:50|40859.7|40819.7|40864.7|40824.7|40864.7|40824.7|40859.7|40819.7|0
1655372830000|2022-06-16 09:47:10|40863.9|40823.9|40859.7|40819.7|40863.9|40823.9|40859.7|40819.7|0
1655372860000|2022-06-16 09:47:40|40855.6|40815.6|40855.6|40815.6|40855.6|40815.6|40855.6|40815.6|0
1655372890000|2022-06-16 09:48:10|40859.7|40819.7|40855.6|40815.6|40859.7|40819.7|40855.6|40815.6|0
1655372930000|2022-06-16 09:48:50|40851.4|40811.4|40849.7|40809.7|40851.4|40811.4|40849.7|40809.7|4
1655372940000|2022-06-16 09:49:00|40844.7|40804.7|40835.6|40795.6|40844.7|40804.7|40835.6|40795.6|1
1655372960000|2022-06-16 09:49:20|40831.4|40791.4|40831.4|40791.4|40831.4|40791.4|40831.4|40791.4|0
1655372970000|2022-06-16 09:49:30|40830.6|40790.6|40831.4|40791.4|40831.4|40791.4|40830.6|40790.6|0
1655373000000|2022-06-16 09:50:00|40830.5|40790.5|40830.5|40790.5|40830.5|40790.5|40825.5|40785.5|1
1655373010000|2022-06-16 09:50:10|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|0
1655373020000|2022-06-16 09:50:20|40831.4|40791.4|40831.4|40791.4|40835.5|40795.5|40831.4|40791.4|0
1655373040000|2022-06-16 09:50:40|40830.5|40790.5|40830.5|40790.5|40830.5|40790.5|40830.5|40790.5|0
1655373060000|2022-06-16 09:51:00|40819.7|40779.7|40829.7|40789.7|40829.7|40789.7|40819.7|40779.7|2
1655373070000|2022-06-16 09:51:10|40828.8|40788.8|40829.7|40789.7|40829.7|40789.7|40825.5|40785.5|1
1655373080000|2022-06-16 09:51:20|40825.5|40785.5|40825.5|40785.5|40829.7|40789.7|40825.5|40785.5|0
1655373090000|2022-06-16 09:51:30|40829.7|40789.7|40840.5|40800.5|40840.5|40800.5|40824.7|40784.7|1
1655373120000|2022-06-16 09:52:00|40836.4|40796.4|40835.5|40795.5|40836.4|40796.4|40835.5|40795.5|1
1655373160000|2022-06-16 09:52:40|40845.5|40805.5|40849.7|40809.7|40849.7|40809.7|40845.5|40805.5|1
1655373170000|2022-06-16 09:52:50|40849.6|40809.6|40849.6|40809.6|40849.6|40809.6|40849.6|40809.6|0
1655373180000|2022-06-16 09:53:00|40848.8|40808.8|40849.6|40809.6|40849.6|40809.6|40848.8|40808.8|1
1655373230000|2022-06-16 09:53:50|40850.5|40810.5|40850.5|40810.5|40850.5|40810.5|40850.5|40810.5|0
1655373240000|2022-06-16 09:54:00|40852.2|40812.2|40859.6|40819.6|40859.6|40819.6|40852.2|40812.2|2
1655373270000|2022-06-16 09:54:30|40860.5|40820.5|40860.5|40820.5|40860.5|40820.5|40860.5|40820.5|0
1655373280000|2022-06-16 09:54:40|40865.5|40825.5|40865.5|40825.5|40865.5|40825.5|40865.5|40825.5|0
1655373300000|2022-06-16 09:55:00|40861.3|40821.3|40861.3|40821.3|40861.3|40821.3|40861.3|40821.3|0
1655373310000|2022-06-16 09:55:10|40865.5|40825.5|40865.5|40825.5|40865.5|40825.5|40865.5|40825.5|0
1655373340000|2022-06-16 09:55:40|40860.5|40820.5|40861.3|40821.3|40861.3|40821.3|40860.5|40820.5|0
1655373360000|2022-06-16 09:56:00|40860.5|40820.5|40861.3|40821.3|40861.3|40821.3|40860.5|40820.5|0
1655373370000|2022-06-16 09:56:10|40860.4|40820.4|40860.4|40820.4|40860.4|40820.4|40860.4|40820.4|0
1655373380000|2022-06-16 09:56:20|40861.3|40821.3|40860.4|40820.4|40861.3|40821.3|40860.4|40820.4|0
1655373400000|2022-06-16 09:56:40|40861.3|40821.3|40866.3|40826.3|40866.3|40826.3|40861.3|40821.3|0
1655373410000|2022-06-16 09:56:50|40861.3|40821.3|40861.3|40821.3|40861.3|40821.3|40861.3|40821.3|10
1655373430000|2022-06-16 09:57:10|40865.4|40825.4|40870.4|40830.4|40870.4|40830.4|40865.4|40825.4|0
1655373440000|2022-06-16 09:57:20|40869.6|40829.6|40869.6|40829.6|40869.6|40829.6|40869.6|40829.6|0
1655373450000|2022-06-16 09:57:30|40875.4|40835.4|40871.3|40831.3|40875.4|40835.4|40871.3|40831.3|2
1655373460000|2022-06-16 09:57:40|40875.4|40835.4|40871.3|40831.3|40879.6|40839.6|40871.3|40831.3|1
1655373480000|2022-06-16 09:58:00|40872.1|40832.1|40881.3|40841.3|40881.3|40841.3|40872.1|40832.1|7
1655373490000|2022-06-16 09:58:10|40882.1|40842.1|40891.3|40851.3|40900.4|40860.4|40882.1|40842.1|0
1655373500000|2022-06-16 09:58:20|40900.4|40860.4|40900.4|40860.4|40901.3|40861.3|40895.4|40855.4|0
1655373510000|2022-06-16 09:58:30|40896.3|40856.3|40901.3|40861.3|40901.3|40861.3|40896.3|40856.3|0
1655373520000|2022-06-16 09:58:40|40905.4|40865.4|40910.4|40870.4|40910.4|40870.4|40905.4|40865.4|0
1655373530000|2022-06-16 09:58:50|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|40907.1|40867.1|3
1655373540000|2022-06-16 09:59:00|40905.4|40865.4|40901.3|40861.3|40905.4|40865.4|40897.1|40857.1|1
1655373550000|2022-06-16 09:59:10|40902.1|40862.1|40901.3|40861.3|40902.1|40862.1|40901.3|40861.3|0
1655373560000|2022-06-16 09:59:20|40900.4|40860.4|40901.2|40861.2|40902.1|40862.1|40900.4|40860.4|2
1655373580000|2022-06-16 09:59:40|40902.1|40862.1|40897.1|40857.1|40902.1|40862.1|40897.1|40857.1|0
1655373590000|2022-06-16 09:59:50|40901.2|40861.2|40897.1|40857.1|40901.2|40861.2|40897.1|40857.1|0
1655373600000|2022-06-16 10:00:00|40892.1|40852.1|40901.2|40861.2|40901.2|40861.2|40892.1|40852.1|0
1655373620000|2022-06-16 10:00:20|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|40902.1|40862.1|0
1655373630000|2022-06-16 10:00:30|40901.2|40861.2|40901.2|40861.2|40905.4|40865.4|40900.4|40860.4|2
1655373640000|2022-06-16 10:00:40|40902.1|40862.1|40901.2|40861.2|40906.2|40866.2|40901.2|40861.2|0
1655373650000|2022-06-16 10:00:50|40902.1|40862.1|40900.4|40860.4|40902.1|40862.1|40900.4|40860.4|1
1655373680000|2022-06-16 10:01:20|40905.4|40865.4|40911.2|40871.2|40911.2|40871.2|40901.2|40861.2|2
1655373690000|2022-06-16 10:01:30|40910.4|40870.4|40910.4|40870.4|40910.4|40870.4|40910.4|40870.4|0
1655373720000|2022-06-16 10:02:00|40906.2|40866.2|40901.2|40861.2|40906.2|40866.2|40901.2|40861.2|1
1655373740000|2022-06-16 10:02:20|40900.4|40860.4|40901.2|40861.2|40901.2|40861.2|40900.4|40860.4|0
1655373760000|2022-06-16 10:02:40|40905.4|40865.4|40906.2|40866.2|40910.4|40870.4|40905.3|40865.3|0
1655373770000|2022-06-16 10:02:50|40910.3|40870.3|40911.2|40871.2|40917|40877|40909.5|40869.5|6
1655373780000|2022-06-16 10:03:00|40912|40872|40912|40872|40912|40872|40912|40872|0
1655373790000|2022-06-16 10:03:10|40916.2|40876.2|40920.3|40880.3|40921.2|40881.2|40916.2|40876.2|5
1655373800000|2022-06-16 10:03:20|40921.2|40881.2|40920.3|40880.3|40921.2|40881.2|40920.3|40880.3|0
1655373810000|2022-06-16 10:03:30|40916.2|40876.2|40921.2|40881.2|40921.2|40881.2|40916.2|40876.2|0
1655373820000|2022-06-16 10:03:40|40922|40882|40922|40882|40922|40882|40922|40882|0
1655373840000|2022-06-16 10:04:00|40922.9|40882.9|40930.3|40890.3|40931.2|40891.2|40922.9|40882.9|0
1655373850000|2022-06-16 10:04:10|40940.3|40900.3|40935.3|40895.3|40940.3|40900.3|40935.3|40895.3|5
1655373860000|2022-06-16 10:04:20|40934.5|40894.5|40921.2|40881.2|40934.5|40894.5|40921.2|40881.2|0
1655373870000|2022-06-16 10:04:30|40925.3|40885.3|40915.3|40875.3|40925.3|40885.3|40915.3|40875.3|0
1655373880000|2022-06-16 10:04:40|40910.3|40870.3|40910.3|40870.3|40910.3|40870.3|40910.3|40870.3|0
1655373890000|2022-06-16 10:04:50|40906.2|40866.2|40906.2|40866.2|40906.2|40866.2|40906.2|40866.2|0
1655373900000|2022-06-16 10:05:00|40910.3|40870.3|40910.3|40870.3|40910.3|40870.3|40910.3|40870.3|0
1655373940000|2022-06-16 10:05:40|40906.2|40866.2|40904.5|40864.5|40909.5|40869.5|40904.5|40864.5|1
1655373950000|2022-06-16 10:05:50|40909.5|40869.5|40909.5|40869.5|40909.5|40869.5|40909.5|40869.5|1
1655373960000|2022-06-16 10:06:00|40905.3|40865.3|40905.3|40865.3|40905.3|40865.3|40905.3|40865.3|0
1655373980000|2022-06-16 10:06:20|40899.4|40859.4|40900.3|40860.3|40900.3|40860.3|40899.4|40859.4|0
1655373990000|2022-06-16 10:06:30|40899.4|40859.4|40900.3|40860.3|40900.3|40860.3|40899.4|40859.4|0
1655374010000|2022-06-16 10:06:50|40899.4|40859.4|40899.4|40859.4|40900.3|40860.3|40899.4|40859.4|0
1655374020000|2022-06-16 10:07:00|40898.6|40858.6|40901.1|40861.1|40901.1|40861.1|40898.6|40858.6|1
1655374030000|2022-06-16 10:07:10|40900.3|40860.3|40900.3|40860.3|40900.3|40860.3|40900.3|40860.3|0
1655374040000|2022-06-16 10:07:20|40901.1|40861.1|40900.3|40860.3|40901.1|40861.1|40899.4|40859.4|0
1655374050000|2022-06-16 10:07:30|40899.4|40859.4|40899.4|40859.4|40900.3|40860.3|40895.3|40855.3|0
1655374070000|2022-06-16 10:07:50|40901.1|40861.1|40901.1|40861.1|40901.1|40861.1|40901.1|40861.1|0
1655374080000|2022-06-16 10:08:00|40905.3|40865.3|40905.3|40865.3|40905.3|40865.3|40905.3|40865.3|0
1655374090000|2022-06-16 10:08:10|40901.1|40861.1|40900.3|40860.3|40901.1|40861.1|40899.4|40859.4|0
1655374110000|2022-06-16 10:08:30|40899.4|40859.4|40900.3|40860.3|40900.3|40860.3|40899.4|40859.4|0
1655374120000|2022-06-16 10:08:40|40899.4|40859.4|40895.3|40855.3|40899.4|40859.4|40895.3|40855.3|0
1655374130000|2022-06-16 10:08:50|40897|40857|40896.1|40856.1|40897|40857|40896.1|40856.1|3
1655374150000|2022-06-16 10:09:10|40897|40857|40897|40857|40897|40857|40897|40857|0
1655374170000|2022-06-16 10:09:30|40896.9|40856.9|40896.9|40856.9|40896.9|40856.9|40896.9|40856.9|0
1655374180000|2022-06-16 10:09:40|40896.1|40856.1|40887.8|40847.8|40896.1|40856.1|40887.8|40847.8|1
1655374200000|2022-06-16 10:10:00|40882.8|40842.8|40882.8|40842.8|40882.8|40842.8|40882.8|40842.8|1
1655374210000|2022-06-16 10:10:10|40881.9|40841.9|40871.9|40831.9|40882.8|40842.8|40871.9|40831.9|2
1655374220000|2022-06-16 10:10:20|40872.8|40832.8|40872.8|40832.8|40872.8|40832.8|40872.8|40832.8|0
1655374230000|2022-06-16 10:10:30|40871.9|40831.9|40862.8|40822.8|40871.9|40831.9|40862.8|40822.8|1
1655374240000|2022-06-16 10:10:40|40861.9|40821.9|40862.8|40822.8|40862.8|40822.8|40861.9|40821.9|0
1655374270000|2022-06-16 10:11:10|40861.9|40821.9|40861.9|40821.9|40862.8|40822.8|40861.9|40821.9|0
1655374290000|2022-06-16 10:11:30|40867.8|40827.8|40877.8|40837.8|40877.8|40837.8|40866.9|40826.9|1
1655374300000|2022-06-16 10:11:40|40882.8|40842.8|40882.8|40842.8|40882.8|40842.8|40882.8|40842.8|0
1655374320000|2022-06-16 10:12:00|40881.9|40841.9|40881.9|40841.9|40881.9|40841.9|40881.9|40841.9|0
1655374370000|2022-06-16 10:12:50|40877.7|40837.7|40871.9|40831.9|40877.7|40837.7|40871.9|40831.9|2
1655374380000|2022-06-16 10:13:00|40871|40831|40871|40831|40871|40831|40871|40831|1
1655374390000|2022-06-16 10:13:10|40870.2|40830.2|40862.7|40822.7|40871.9|40831.9|40862.7|40822.7|2
1655374400000|2022-06-16 10:13:20|40861|40821|40861|40821|40861|40821|40861|40821|2
1655374410000|2022-06-16 10:13:30|40862.7|40822.7|40861|40821|40862.7|40822.7|40861|40821|6
1655374440000|2022-06-16 10:14:00|40861.9|40821.9|40861|40821|40861.9|40821.9|40861|40821|0
1655374450000|2022-06-16 10:14:10|40856.9|40816.9|40852.7|40812.7|40861.9|40821.9|40852.7|40812.7|1
1655374470000|2022-06-16 10:14:30|40856.9|40816.9|40851.9|40811.9|40856.9|40816.9|40851.9|40811.9|0
1655374530000|2022-06-16 10:15:30|||||||||2
1655374540000|2022-06-16 10:15:40|40852.7|40812.7|40856.9|40816.9|40856.9|40816.9|40852.7|40812.7|8
1655374550000|2022-06-16 10:15:50|40856.8|40816.8|40856.8|40816.8|40856.8|40816.8|40856.8|40816.8|0
1655374560000|2022-06-16 10:16:00|40857.7|40817.7|40857.7|40817.7|40857.7|40817.7|40857.7|40817.7|1
1655374610000|2022-06-16 10:16:50|40862.7|40822.7|40862.7|40822.7|40862.7|40822.7|40862.7|40822.7|4
1655374640000|2022-06-16 10:17:20|40861.8|40821.8|40861|40821|40861.8|40821.8|40856.8|40816.8|2
1655374660000|2022-06-16 10:17:40|40856.8|40816.8|40861|40821|40861|40821|40856.8|40816.8|0
1655374680000|2022-06-16 10:18:00|40861.8|40821.8|40861.8|40821.8|40861.8|40821.8|40861.8|40821.8|0
1655374700000|2022-06-16 10:18:20|40861|40821|40861|40821|40861|40821|40861|40821|0
1655374720000|2022-06-16 10:18:40|40856.8|40816.8|40856.8|40816.8|40856.8|40816.8|40856.8|40816.8|0
1655374730000|2022-06-16 10:18:50|40861|40821|40861|40821|40861.8|40821.8|40861|40821|0
1655374740000|2022-06-16 10:19:00|||||||||2
1655374750000|2022-06-16 10:19:10|40860.9|40820.9|40860.9|40820.9|40860.9|40820.9|40860.9|40820.9|0
1655374790000|2022-06-16 10:19:50|40860.1|40820.1|40855.9|40815.9|40860.1|40820.1|40855.9|40815.9|4
1655374800000|2022-06-16 10:20:00|40851.8|40811.8|40851.8|40811.8|40851.8|40811.8|40851.8|40811.8|0
1655374810000|2022-06-16 10:20:10|40850.9|40810.9|40850.9|40810.9|40850.9|40810.9|40850.9|40810.9|0
1655374820000|2022-06-16 10:20:20|40852.6|40812.6|40850.9|40810.9|40855.9|40815.9|40850.9|40810.9|2
1655374850000|2022-06-16 10:20:50|40841.8|40801.8|40841.8|40801.8|40841.8|40801.8|40841.8|40801.8|0
1655374900000|2022-06-16 10:21:40|40850.1|40810.1|40850.9|40810.9|40855.9|40815.9|40842.6|40802.6|5
1655374930000|2022-06-16 10:22:10|40850.1|40810.1|40845.9|40805.9|40850.9|40810.9|40845.9|40805.9|0
1655374940000|2022-06-16 10:22:20|40841.7|40801.7|40841.7|40801.7|40841.7|40801.7|40841.7|40801.7|0
1655374960000|2022-06-16 10:22:40|40840.9|40800.9|40825.9|40785.9|40840.9|40800.9|40820.9|40780.9|9
1655374970000|2022-06-16 10:22:50|40821.7|40781.7|40821.7|40781.7|40821.7|40781.7|40821.7|40781.7|0
1655374980000|2022-06-16 10:23:00|40820.9|40780.9|40815.9|40775.9|40820.9|40780.9|40815.9|40775.9|5
1655375000000|2022-06-16 10:23:20|40825.9|40785.9|40820.9|40780.9|40825.9|40785.9|40820.9|40780.9|1
1655375030000|2022-06-16 10:23:50|40815.9|40775.9|40791.7|40751.7|40820.9|40780.9|40791.7|40751.7|2
1655375040000|2022-06-16 10:24:00|40796.7|40756.7|40810.9|40770.9|40810.9|40770.9|40791.7|40751.7|3
1655375050000|2022-06-16 10:24:10|40815.9|40775.9|40810.9|40770.9|40815.9|40775.9|40810.9|40770.9|2
1655375060000|2022-06-16 10:24:20|40811.7|40771.7|40820.9|40780.9|40820.9|40780.9|40811.7|40771.7|0
1655375080000|2022-06-16 10:24:40|40825.9|40785.9|40820.9|40780.9|40825.9|40785.9|40820.9|40780.9|0
1655375090000|2022-06-16 10:24:50|40820|40780|40825.9|40785.9|40825.9|40785.9|40820|40780|1
1655375100000|2022-06-16 10:25:00|40820.9|40780.9|40820.9|40780.9|40825.9|40785.9|40820.9|40780.9|0
1655375120000|2022-06-16 10:25:20|40816.7|40776.7|40812.6|40772.6|40816.7|40776.7|40812.6|40772.6|0
1655375130000|2022-06-16 10:25:30|40812.5|40772.5|40812.5|40772.5|40812.5|40772.5|40812.5|40772.5|0
1655375140000|2022-06-16 10:25:40|40816.7|40776.7|40816.7|40776.7|40820.8|40780.8|40816.7|40776.7|0
1655375150000|2022-06-16 10:25:50|40820.8|40780.8|40820.8|40780.8|40820.8|40780.8|40820.8|40780.8|0
1655375160000|2022-06-16 10:26:00|40811.7|40771.7|40811.7|40771.7|40816.7|40776.7|40811.7|40771.7|0
1655375200000|2022-06-16 10:26:40|40820.8|40780.8|40820.8|40780.8|40820.8|40780.8|40820.8|40780.8|0
1655375210000|2022-06-16 10:26:50|40816.7|40776.7|40820.8|40780.8|40820.8|40780.8|40816.7|40776.7|0
1655375220000|2022-06-16 10:27:00|40816.7|40776.7|40816.7|40776.7|40816.7|40776.7|40816.7|40776.7|0
1655375230000|2022-06-16 10:27:10|40820.8|40780.8|40820.8|40780.8|40820.8|40780.8|40820.8|40780.8|0
1655375240000|2022-06-16 10:27:20|40815.8|40775.8|40811.7|40771.7|40815.8|40775.8|40811.7|40771.7|0
1655375280000|2022-06-16 10:28:00|40816.7|40776.7|40821.7|40781.7|40821.7|40781.7|40816.7|40776.7|2
1655375290000|2022-06-16 10:28:10|40812.5|40772.5|40812.5|40772.5|40812.5|40772.5|40812.5|40772.5|0
1655375300000|2022-06-16 10:28:20|40811.7|40771.7|40812.5|40772.5|40812.5|40772.5|40811.7|40771.7|0
1655375330000|2022-06-16 10:28:50|40811.6|40771.6|40812.5|40772.5|40812.5|40772.5|40811.6|40771.6|1
1655375340000|2022-06-16 10:29:00|40816.6|40776.6|40826.6|40786.6|40826.6|40786.6|40816.6|40776.6|3
1655375350000|2022-06-16 10:29:10|40836.6|40796.6|40831.6|40791.6|40836.6|40796.6|40831.6|40791.6|1
1655375360000|2022-06-16 10:29:20|40832.5|40792.5|40831.6|40791.6|40832.5|40792.5|40831.6|40791.6|1
1655375390000|2022-06-16 10:29:50|40827.5|40787.5|40827.5|40787.5|40827.5|40787.5|40827.5|40787.5|0
1655375400000|2022-06-16 10:30:00|40826.6|40786.6|40825.8|40785.8|40830.8|40790.8|40825.8|40785.8|5
1655375430000|2022-06-16 10:30:30|40830.8|40790.8|40826.6|40786.6|40831.6|40791.6|40826.6|40786.6|1
1655375440000|2022-06-16 10:30:40|40822.5|40782.5|40822.5|40782.5|40822.5|40782.5|40822.5|40782.5|0
1655375450000|2022-06-16 10:30:50|40818.3|40778.3|40812.5|40772.5|40818.3|40778.3|40812.5|40772.5|0
1655375470000|2022-06-16 10:31:10|40811.6|40771.6|40811.6|40771.6|40812.5|40772.5|40811.6|40771.6|0
1655375510000|2022-06-16 10:31:50|40807.5|40767.5|40800.8|40760.8|40810.8|40770.8|40800.8|40760.8|5
1655375520000|2022-06-16 10:32:00|40801.6|40761.6|40800.8|40760.8|40801.6|40761.6|40800.8|40760.8|0
1655375530000|2022-06-16 10:32:10|40801.6|40761.6|40800.7|40760.7|40801.6|40761.6|40795.8|40755.8|1
1655375540000|2022-06-16 10:32:20|40796.6|40756.6|40800.7|40760.7|40800.7|40760.7|40796.6|40756.6|0
1655375550000|2022-06-16 10:32:30|40801.6|40761.6|40800.7|40760.7|40801.6|40761.6|40800.7|40760.7|0
1655375560000|2022-06-16 10:32:40|40801.6|40761.6|40801.6|40761.6|40801.6|40761.6|40801.6|40761.6|0
1655375570000|2022-06-16 10:32:50|40800.7|40760.7|40793.3|40753.3|40801.6|40761.6|40793.3|40753.3|0
1655375580000|2022-06-16 10:33:00|40797.4|40757.4|40792.4|40752.4|40802.4|40762.4|40791.6|40751.6|7
1655375590000|2022-06-16 10:33:10|40791.6|40751.6|40786.6|40746.6|40791.6|40751.6|40786.6|40746.6|1
1655375610000|2022-06-16 10:33:30|40782.4|40742.4|40782.4|40742.4|40782.4|40742.4|40782.4|40742.4|0
1655375640000|2022-06-16 10:34:00|40783.3|40743.3|40782.4|40742.4|40787.4|40747.4|40782.4|40742.4|1
1655375670000|2022-06-16 10:34:30|40796.6|40756.6|40792.4|40752.4|40797.4|40757.4|40792.4|40752.4|1
1655375680000|2022-06-16 10:34:40|40801.6|40761.6|40801.6|40761.6|40801.6|40761.6|40801.6|40761.6|0
1655375690000|2022-06-16 10:34:50|40799.9|40759.9|40795.7|40755.7|40799.9|40759.9|40795.7|40755.7|0
1655375700000|2022-06-16 10:35:00|40782.4|40742.4|40791.6|40751.6|40791.6|40751.6|40782.4|40742.4|0
1655375720000|2022-06-16 10:35:20|40791.5|40751.5|40791.5|40751.5|40791.5|40751.5|40791.5|40751.5|0
1655375750000|2022-06-16 10:35:50|40796.5|40756.5|40792.4|40752.4|40796.5|40756.5|40792.4|40752.4|1
1655375760000|2022-06-16 10:36:00|40797.4|40757.4|40802.4|40762.4|40803.2|40763.2|40796.5|40756.5|2
1655375770000|2022-06-16 10:36:10|40806.5|40766.5|40806.5|40766.5|40806.5|40766.5|40802.4|40762.4|0
1655375780000|2022-06-16 10:36:20|40802.4|40762.4|40806.5|40766.5|40810.7|40770.7|40802.4|40762.4|0
1655375800000|2022-06-16 10:36:40|40810.7|40770.7|40810.7|40770.7|40811.5|40771.5|40806.5|40766.5|1
1655375820000|2022-06-16 10:37:00|40806.5|40766.5|40806.5|40766.5|40806.5|40766.5|40806.5|40766.5|0
1655375830000|2022-06-16 10:37:10|40810.7|40770.7|40812.4|40772.4|40812.4|40772.4|40810.7|40770.7|0
1655375840000|2022-06-16 10:37:20|40811.5|40771.5|40821.5|40781.5|40822.4|40782.4|40811.5|40771.5|3
1655375850000|2022-06-16 10:37:30|40822.4|40782.4|40822.4|40782.4|40822.4|40782.4|40821.5|40781.5|0
1655375880000|2022-06-16 10:38:00|40826.5|40786.5|40822.4|40782.4|40826.5|40786.5|40822.4|40782.4|0
1655375900000|2022-06-16 10:38:20|40821.5|40781.5|40821.5|40781.5|40822.4|40782.4|40821.5|40781.5|0
1655375910000|2022-06-16 10:38:30|40822.4|40782.4|40821.5|40781.5|40822.4|40782.4|40817.4|40777.4|0
1655375930000|2022-06-16 10:38:50|40822.3|40782.3|40822.3|40782.3|40822.3|40782.3|40821.5|40781.5|0
1655375940000|2022-06-16 10:39:00|40821.5|40781.5|40816.5|40776.5|40821.5|40781.5|40816.5|40776.5|0
1655375950000|2022-06-16 10:39:10|40820.6|40780.6|40821.5|40781.5|40822.3|40782.3|40820.6|40780.6|0
1655375970000|2022-06-16 10:39:30|40826.5|40786.5|40826.5|40786.5|40826.5|40786.5|40821.5|40781.5|0
1655375980000|2022-06-16 10:39:40|40822.3|40782.3|40822.3|40782.3|40822.3|40782.3|40822.3|40782.3|0
1655375990000|2022-06-16 10:39:50|40821.5|40781.5|40817.3|40777.3|40821.5|40781.5|40817.3|40777.3|0
1655376000000|2022-06-16 10:40:00|40816.5|40776.5|40795.6|40755.6|40816.5|40776.5|40791.5|40751.5|6
1655376030000|2022-06-16 10:40:30|40791.5|40751.5|40790.6|40750.6|40791.5|40751.5|40789.8|40749.8|1
1655376050000|2022-06-16 10:40:50|40791.5|40751.5|40800.6|40760.6|40800.6|40760.6|40791.5|40751.5|0
1655376080000|2022-06-16 10:41:20|40796.5|40756.5|40800.6|40760.6|40801.5|40761.5|40796.5|40756.5|0
1655376090000|2022-06-16 10:41:30|40801.5|40761.5|40805.6|40765.6|40805.6|40765.6|40801.5|40761.5|0
1655376100000|2022-06-16 10:41:40|40806.5|40766.5|40806.5|40766.5|40810.6|40770.6|40806.5|40766.5|0
1655376110000|2022-06-16 10:41:50|40810.6|40770.6|40810.6|40770.6|40810.6|40770.6|40810.6|40770.6|0
1655376120000|2022-06-16 10:42:00|40806.4|40766.4|40780.6|40740.6|40824.8|40784.8|40780.6|40740.6|14
1655376130000|2022-06-16 10:42:10|40784.8|40744.8|40778.9|40738.9|40784.8|40744.8|40778.9|40738.9|3
1655376140000|2022-06-16 10:42:20|40779.7|40739.7|40778.9|40738.9|40779.7|40739.7|40778.9|40738.9|0
1655376170000|2022-06-16 10:42:50|40773.9|40733.9|40773.9|40733.9|40773.9|40733.9|40773.9|40733.9|1
1655376180000|2022-06-16 10:43:00|40778.9|40738.9|40778.9|40738.9|40778.9|40738.9|40778.9|40738.9|1
1655376190000|2022-06-16 10:43:10|40775.6|40735.6|40775.6|40735.6|40775.6|40735.6|40775.6|40735.6|0
1655376200000|2022-06-16 10:43:20|40774.7|40734.7|40774.7|40734.7|40774.7|40734.7|40774.7|40734.7|0
1655376220000|2022-06-16 10:43:40|40770.6|40730.6|40770.6|40730.6|40770.6|40730.6|40770.6|40730.6|0
1655376230000|2022-06-16 10:43:50|40766.4|40726.4|40765.6|40725.6|40766.4|40726.4|40765.6|40725.6|0
1655376240000|2022-06-16 10:44:00|40769.7|40729.7|40769.7|40729.7|40769.7|40729.7|40769.7|40729.7|0
1655376260000|2022-06-16 10:44:20|40770.6|40730.6|40770.6|40730.6|40770.6|40730.6|40770.6|40730.6|1
1655376270000|2022-06-16 10:44:30|40769.7|40729.7|40779.7|40739.7|40779.7|40739.7|40769.7|40729.7|1
1655376290000|2022-06-16 10:44:50|40783.9|40743.9|40779.7|40739.7|40783.9|40743.9|40779.7|40739.7|1
1655376300000|2022-06-16 10:45:00|40783.9|40743.9|40783.9|40743.9|40783.9|40743.9|40783.9|40743.9|1
1655376340000|2022-06-16 10:45:40|40779.7|40739.7|40779.7|40739.7|40779.7|40739.7|40779.7|40739.7|0
1655376350000|2022-06-16 10:45:50|40788.8|40748.8|40809.7|40769.7|40809.7|40769.7|40788.8|40748.8|3
1655376360000|2022-06-16 10:46:00|40808.8|40768.8|40809.7|40769.7|40809.7|40769.7|40808.8|40768.8|0
1655376370000|2022-06-16 10:46:10|40805.5|40765.5|40810.5|40770.5|40810.5|40770.5|40805.5|40765.5|10
1655376380000|2022-06-16 10:46:20|40820.5|40780.5|40821.4|40781.4|40821.4|40781.4|40820.5|40780.5|11
1655376420000|2022-06-16 10:47:00|40822.2|40782.2|40822.2|40782.2|40826.4|40786.4|40822.2|40782.2|0
1655376440000|2022-06-16 10:47:20|40821.4|40781.4|40821.4|40781.4|40821.4|40781.4|40821.4|40781.4|0
1655376460000|2022-06-16 10:47:40|40820.5|40780.5|40821.4|40781.4|40821.4|40781.4|40820.5|40780.5|1
1655376510000|2022-06-16 10:48:30|40821.3|40781.3|40830.5|40790.5|40831.3|40791.3|40821.3|40781.3|1
1655376530000|2022-06-16 10:48:50|40835.5|40795.5|40830.5|40790.5|40835.5|40795.5|40830.5|40790.5|0
1655376540000|2022-06-16 10:49:00|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|0
1655376550000|2022-06-16 10:49:10|40832.2|40792.2|40836.3|40796.3|40836.3|40796.3|40832.2|40792.2|0
1655376560000|2022-06-16 10:49:20|40837.2|40797.2|40841.3|40801.3|40841.3|40801.3|40836.3|40796.3|0
1655376580000|2022-06-16 10:49:40|40833|40793|40841.3|40801.3|40841.3|40801.3|40833|40793|0
1655376600000|2022-06-16 10:50:00|40832.2|40792.2|40831.3|40791.3|40832.2|40792.2|40831.3|40791.3|1
1655376610000|2022-06-16 10:50:10|40837.2|40797.2|40837.2|40797.2|40837.2|40797.2|40837.2|40797.2|1
1655376620000|2022-06-16 10:50:20|40838|40798|40838|40798|40838|40798|40838|40798|1
1655376630000|2022-06-16 10:50:30|40846.3|40806.3|40819.6|40779.6|40846.3|40806.3|40819.6|40779.6|4
1655376640000|2022-06-16 10:50:40|40815.5|40775.5|40815.5|40775.5|40815.5|40775.5|40815.5|40775.5|2
1655376650000|2022-06-16 10:50:50|40814.6|40774.6|40815.5|40775.5|40815.5|40775.5|40814.6|40774.6|0
1655376660000|2022-06-16 10:51:00|40811.3|40771.3|40789.6|40749.6|40811.3|40771.3|40788.8|40748.8|7
1655376680000|2022-06-16 10:51:20|40793.8|40753.8|40793.8|40753.8|40793.8|40753.8|40793.8|40753.8|0
1655376700000|2022-06-16 10:51:40|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|40789.6|40749.6|0
1655376740000|2022-06-16 10:52:20|40793.7|40753.7|40793.7|40753.7|40793.7|40753.7|40793.7|40753.7|0
1655376750000|2022-06-16 10:52:30|40789.6|40749.6|40788.7|40748.7|40789.6|40749.6|40783.7|40743.7|5
1655376770000|2022-06-16 10:52:50|40789.6|40749.6|40798.7|40758.7|40798.7|40758.7|40789.6|40749.6|3
1655376780000|2022-06-16 10:53:00|40804.6|40764.6|40808.7|40768.7|40808.7|40768.7|40803.7|40763.7|1
1655376810000|2022-06-16 10:53:30|40810.4|40770.4|40818.7|40778.7|40823.7|40783.7|40810.4|40770.4|0
1655376820000|2022-06-16 10:53:40|40819.6|40779.6|40819.6|40779.6|40819.6|40779.6|40819.6|40779.6|0
1655376830000|2022-06-16 10:53:50|40820.4|40780.4|40819.6|40779.6|40828.7|40788.7|40819.6|40779.6|0
1655376840000|2022-06-16 10:54:00|40823.7|40783.7|40819.6|40779.6|40824.6|40784.6|40819.6|40779.6|0
1655376850000|2022-06-16 10:54:10|40824.6|40784.6|40828.7|40788.7|40828.7|40788.7|40819.6|40779.6|0
1655376870000|2022-06-16 10:54:30|40829.6|40789.6|40833.7|40793.7|40833.7|40793.7|40829.6|40789.6|0
1655376880000|2022-06-16 10:54:40|40837.9|40797.9|40838.7|40798.7|40838.7|40798.7|40837.9|40797.9|0
1655376890000|2022-06-16 10:54:50|40833.7|40793.7|40838.7|40798.7|40838.7|40798.7|40823.7|40783.7|2
1655376900000|2022-06-16 10:55:00|40833.7|40793.7|40838.7|40798.7|40844.6|40804.6|40833.7|40793.7|11
1655376910000|2022-06-16 10:55:10|40839.6|40799.6|40839.6|40799.6|40839.6|40799.6|40838.7|40798.7|0
1655376920000|2022-06-16 10:55:20|40838.7|40798.7|40839.6|40799.6|40839.6|40799.6|40838.7|40798.7|0
1655376930000|2022-06-16 10:55:30|40839.5|40799.5|40844.5|40804.5|40848.7|40808.7|40839.5|40799.5|0
1655376940000|2022-06-16 10:55:40|40848.7|40808.7|40848.7|40808.7|40848.7|40808.7|40848.7|40808.7|0
1655376950000|2022-06-16 10:55:50|40849.5|40809.5|40849.5|40809.5|40849.5|40809.5|40849.5|40809.5|0
1655376960000|2022-06-16 10:56:00|40854.5|40814.5|40863.7|40823.7|40863.7|40823.7|40854.5|40814.5|0
1655376970000|2022-06-16 10:56:10|40864.5|40824.5|40868.7|40828.7|40879.5|40839.5|40864.5|40824.5|4
1655376980000|2022-06-16 10:56:20|40867.8|40827.8|40863.7|40823.7|40868.7|40828.7|40863.7|40823.7|0
1655376990000|2022-06-16 10:56:30|40864.5|40824.5|40873.7|40833.7|40873.7|40833.7|40864.5|40824.5|0
1655377000000|2022-06-16 10:56:40|40869.5|40829.5|40868.7|40828.7|40873.7|40833.7|40868.7|40828.7|0
1655377010000|2022-06-16 10:56:50|40869.5|40829.5|40863.7|40823.7|40869.5|40829.5|40863.7|40823.7|2
1655377020000|2022-06-16 10:57:00|40868.7|40828.7|40863.7|40823.7|40868.7|40828.7|40863.7|40823.7|0
1655377030000|2022-06-16 10:57:10|40864.5|40824.5|40888.7|40848.7|40888.7|40848.7|40864.5|40824.5|13
1655377070000|2022-06-16 10:57:50|40883.7|40843.7|40877.8|40837.8|40883.7|40843.7|40877|40837|5
1655377080000|2022-06-16 10:58:00|40882|40842|40882.8|40842.8|40887|40847|40882|40842|0
1655377090000|2022-06-16 10:58:10|40887|40847|40878.7|40838.7|40887|40847|40878.7|40838.7|10
1655377100000|2022-06-16 10:58:20|40879.5|40839.5|40878.7|40838.7|40882.8|40842.8|40878.7|40838.7|11
1655377110000|2022-06-16 10:58:30|40883.7|40843.7|40878.7|40838.7|40883.7|40843.7|40878.7|40838.7|0
1655377130000|2022-06-16 10:58:50|40883.7|40843.7|40883.6|40843.6|40883.7|40843.7|40883.6|40843.6|1
1655377150000|2022-06-16 10:59:10|40888.6|40848.6|40888.6|40848.6|40888.6|40848.6|40888.6|40848.6|0
1655377160000|2022-06-16 10:59:20|40889.5|40849.5|40908.6|40868.6|40908.6|40868.6|40889.5|40849.5|18
1655377170000|2022-06-16 10:59:30|40907.8|40867.8|40903.6|40863.6|40907.8|40867.8|40903.6|40863.6|1
1655377190000|2022-06-16 10:59:50|40899.5|40859.5|40899.5|40859.5|40899.5|40859.5|40899.5|40859.5|0
1655377200000|2022-06-16 11:00:00|40898.6|40858.6|40900.3|40860.3|40900.3|40860.3|40898.6|40858.6|16
1655377210000|2022-06-16 11:00:10|40901.2|40861.2|40901.2|40861.2|40901.2|40861.2|40901.2|40861.2|0
1655377230000|2022-06-16 11:00:30|40905.3|40865.3|40915.3|40875.3|40915.3|40875.3|40905.3|40865.3|1
1655377240000|2022-06-16 11:00:40|40911.2|40871.2|40910.3|40870.3|40911.2|40871.2|40910.3|40870.3|0
1655377270000|2022-06-16 11:01:10|40906.2|40866.2|40906.2|40866.2|40906.2|40866.2|40906.2|40866.2|0
1655377300000|2022-06-16 11:01:40|40906.1|40866.1|40914.5|40874.5|40914.5|40874.5|40906.1|40866.1|0
1655377320000|2022-06-16 11:02:00|40910.3|40870.3|40906.1|40866.1|40910.3|40870.3|40906.1|40866.1|0
1655377410000|2022-06-16 11:03:30|40902|40862|40902|40862|40902|40862|40902|40862|0
1655377430000|2022-06-16 11:03:50|40897|40857|40897|40857|40897|40857|40897|40857|1
1655377440000|2022-06-16 11:04:00|||||||||1
1655377460000|2022-06-16 11:04:20|||||||||3
1655377480000|2022-06-16 11:04:40|40896.9|40856.9|40896.9|40856.9|40896.9|40856.9|40896.9|40856.9|0
1655377510000|2022-06-16 11:05:10|||||||||1
1655377520000|2022-06-16 11:05:20|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|40896.9|40856.9|0
1655377550000|2022-06-16 11:05:50|40896.9|40856.9|40896.9|40856.9|40896.9|40856.9|40896.9|40856.9|0
1655377560000|2022-06-16 11:06:00|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|0
1655377570000|2022-06-16 11:06:10|40896.9|40856.9|40892.8|40852.8|40896.9|40856.9|40892.8|40852.8|0
1655377620000|2022-06-16 11:07:00|40891.9|40851.9|40891.9|40851.9|40891.9|40851.9|40891.9|40851.9|0
1655377630000|2022-06-16 11:07:10|40912.8|40872.8|40916.1|40876.1|40916.1|40876.1|40911.1|40871.1|6
1655377640000|2022-06-16 11:07:20|40911.1|40871.1|40910.2|40870.2|40911.1|40871.1|40910.2|40870.2|0
1655377650000|2022-06-16 11:07:30|40911.1|40871.1|40910.2|40870.2|40911.1|40871.1|40910.2|40870.2|1
1655377680000|2022-06-16 11:08:00|40901.1|40861.1|40901.1|40861.1|40901.1|40861.1|40901.1|40861.1|0
1655377690000|2022-06-16 11:08:10|40905.2|40865.2|40905.2|40865.2|40905.2|40865.2|40905.2|40865.2|0
1655377720000|2022-06-16 11:08:40|40901|40861|40896|40856|40901|40861|40896|40856|0
1655377750000|2022-06-16 11:09:10|40896.9|40856.9|40906|40866|40906|40866|40896.9|40856.9|0
1655377770000|2022-06-16 11:09:30|40916|40876|40920.2|40880.2|40921|40881|40916|40876|1
1655377780000|2022-06-16 11:09:40|40916|40876|40916|40876|40916|40876|40916|40876|0
1655377800000|2022-06-16 11:10:00|40911|40871|40916|40876|40916|40876|40911|40871|0
1655377810000|2022-06-16 11:10:10|40911|40871|40910.2|40870.2|40911|40871|40910.2|40870.2|0
1655377860000|2022-06-16 11:11:00|40916|40876|40916|40876|40916|40876|40916|40876|0
1655377880000|2022-06-16 11:11:20|40911.8|40871.8|40911.8|40871.8|40911.8|40871.8|40911.8|40871.8|0
1655377890000|2022-06-16 11:11:30|40916|40876|40916|40876|40916|40876|40911|40871|0
1655377900000|2022-06-16 11:11:40|40915.1|40875.1|40910.1|40870.1|40915.1|40875.1|40910.1|40870.1|0
1655377990000|2022-06-16 11:13:10|40911|40871|40910.1|40870.1|40911|40871|40910.1|40870.1|0
1655378000000|2022-06-16 11:13:20|40906|40866|40906|40866|40906|40866|40906|40866|0
1655378010000|2022-06-16 11:13:30|40910.1|40870.1|40901|40861|40910.1|40870.1|40901|40861|2
1655378020000|2022-06-16 11:13:40|||||||||2
1655378030000|2022-06-16 11:13:50|40896|40856|40896|40856|40896|40856|40896|40856|0
1655378040000|2022-06-16 11:14:00|40890.1|40850.1|40895.1|40855.1|40895.1|40855.1|40890.1|40850.1|0
1655378050000|2022-06-16 11:14:10|40894.3|40854.3|40890.1|40850.1|40894.3|40854.3|40890.1|40850.1|0
1655378110000|2022-06-16 11:15:10|40885.1|40845.1|40885.1|40845.1|40885.1|40845.1|40885.1|40845.1|0
1655378120000|2022-06-16 11:15:20|40883.4|40843.4|40875.9|40835.9|40883.4|40843.4|40875.1|40835.1|2
1655378130000|2022-06-16 11:15:30|40875.1|40835.1|40865.9|40825.9|40875.1|40835.1|40865.9|40825.9|5
1655378240000|2022-06-16 11:17:20|40870.1|40830.1|40865.9|40825.9|40870.1|40830.1|40865.9|40825.9|0
1655378340000|2022-06-16 11:19:00|||||||||2
1655378430000|2022-06-16 11:20:30|40870|40830|40870|40830|40870|40830|40870|40830|0
1655378460000|2022-06-16 11:21:00|40870.9|40830.9|40870.9|40830.9|40870.9|40830.9|40870.9|40830.9|0
1655378470000|2022-06-16 11:21:10|40870.8|40830.8|40870.8|40830.8|40870.8|40830.8|40870.8|40830.8|0
1655378480000|2022-06-16 11:21:20|40883.3|40843.3|40880.8|40840.8|40883.3|40843.3|40880.8|40840.8|1
1655378500000|2022-06-16 11:21:40|40875.8|40835.8|40875|40835|40880|40840|40870.8|40830.8|0
1655378510000|2022-06-16 11:21:50|40875.8|40835.8|40871.7|40831.7|40875.8|40835.8|40870.8|40830.8|0
1655378520000|2022-06-16 11:22:00|40880|40840|40875.8|40835.8|40880|40840|40870.8|40830.8|0
1655378530000|2022-06-16 11:22:10|40880|40840|40880|40840|40880|40840|40880|40840|0
1655378540000|2022-06-16 11:22:20|40879.1|40839.1|40880|40840|40880|40840|40875|40835|0
1655378620000|2022-06-16 11:23:40|40870.8|40830.8|40880|40840|40880|40840|40870.8|40830.8|0
1655378640000|2022-06-16 11:24:00|40865|40825|40875|40835|40875|40835|40865|40825|3
1655378670000|2022-06-16 11:24:30|40875.8|40835.8|40885|40845|40885|40845|40875.8|40835.8|0
1655378680000|2022-06-16 11:24:40|40890|40850|40895|40855|40895|40855|40890|40850|1
1655378690000|2022-06-16 11:24:50|40894.9|40854.9|40894.9|40854.9|40894.9|40854.9|40894.9|40854.9|0
1655378700000|2022-06-16 11:25:00|40889.9|40849.9|40889.9|40849.9|40889.9|40849.9|40889.9|40849.9|0
1655378750000|2022-06-16 11:25:50|40894.9|40854.9|40894.9|40854.9|40894.9|40854.9|40894.9|40854.9|0
1655378760000|2022-06-16 11:26:00|40890.8|40850.8|40889.9|40849.9|40890.8|40850.8|40889.9|40849.9|4
1655378770000|2022-06-16 11:26:10|40889.1|40849.1|40889.1|40849.1|40889.1|40849.1|40889.1|40849.1|0
1655378780000|2022-06-16 11:26:20|40889.9|40849.9|40899.9|40859.9|40899.9|40859.9|40889.9|40849.9|0
1655378790000|2022-06-16 11:26:30|40903.2|40863.2|40899.1|40859.1|40903.2|40863.2|40898.2|40858.2|0
1655378830000|2022-06-16 11:27:10|40904.1|40864.1|40928.2|40888.2|40928.2|40888.2|40904.1|40864.1|2
1655378850000|2022-06-16 11:27:30|40938.2|40898.2|40933.2|40893.2|40938.2|40898.2|40933.2|40893.2|0
1655378860000|2022-06-16 11:27:40|40938.2|40898.2|40929.9|40889.9|40938.2|40898.2|40928.2|40888.2|0
1655378870000|2022-06-16 11:27:50|40950.7|40910.7|40969.9|40929.9|40969.9|40929.9|40950.7|40910.7|7
1655378880000|2022-06-16 11:28:00|40969.1|40929.1|40969.1|40929.1|40969.1|40929.1|40969.1|40929.1|7
1655378890000|2022-06-16 11:28:10|40964.9|40924.9|40959.9|40919.9|40964.9|40924.9|40959.9|40919.9|1
1655378910000|2022-06-16 11:28:30|40964.9|40924.9|40959.9|40919.9|40964.9|40924.9|40959.9|40919.9|1
1655378930000|2022-06-16 11:28:50|40959|40919|40959.9|40919.9|40959.9|40919.9|40959|40919|5
1655378960000|2022-06-16 11:29:20|40964|40924|40959.9|40919.9|40964|40924|40959.9|40919.9|4
1655378970000|2022-06-16 11:29:30|40974|40934|40974|40934|40974|40934|40974|40934|1
1655378980000|2022-06-16 11:29:40|40969.9|40929.9|40969.9|40929.9|40969.9|40929.9|40969.9|40929.9|0
1655378990000|2022-06-16 11:29:50|40974|40934|40984|40944|40984.9|40944.9|40974|40934|3
1655379000000|2022-06-16 11:30:00|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|0
1655379030000|2022-06-16 11:30:30|40984|40944|40984.9|40944.9|40984.9|40944.9|40984|40944|4
1655379040000|2022-06-16 11:30:40|40979.9|40939.9|40979.9|40939.9|40979.9|40939.9|40979|40939|1
1655379060000|2022-06-16 11:31:00|40974.9|40934.9|40979.9|40939.9|40979.9|40939.9|40974.9|40934.9|0
1655379090000|2022-06-16 11:31:30|40979.8|40939.8|40979.8|40939.8|40979.8|40939.8|40979.8|40939.8|0
1655379110000|2022-06-16 11:31:50|40980.7|40940.7|40988.2|40948.2|40988.2|40948.2|40980.7|40940.7|1
1655379120000|2022-06-16 11:32:00|40988.1|40948.1|40988.1|40948.1|40988.1|40948.1|40988.1|40948.1|0
1655379130000|2022-06-16 11:32:10|40987.3|40947.3|40949|40909|40987.3|40947.3|40949|40909|7
1655379150000|2022-06-16 11:32:30|40958.1|40918.1|40958.1|40918.1|40958.1|40918.1|40958.1|40918.1|0
1655379160000|2022-06-16 11:32:40|40954|40914|40959|40919|40959|40919|40949.8|40909.8|1
1655379170000|2022-06-16 11:32:50|40958.1|40918.1|40958.1|40918.1|40959.8|40919.8|40958.1|40918.1|0
1655379180000|2022-06-16 11:33:00|40964|40924|40964|40924|40964|40924|40964|40924|0
1655379190000|2022-06-16 11:33:10|40968.1|40928.1|40978.1|40938.1|40978.1|40938.1|40968.1|40928.1|0
1655379210000|2022-06-16 11:33:30|40979|40939|40984|40944|40984|40944|40979|40939|0
1655379220000|2022-06-16 11:33:40|40988.1|40948.1|40988.1|40948.1|40988.1|40948.1|40988.1|40948.1|0
1655379230000|2022-06-16 11:33:50|40984|40944|40988.1|40948.1|40988.1|40948.1|40984|40944|0
1655379250000|2022-06-16 11:34:10|40989|40949|40988.1|40948.1|40989|40949|40988.1|40948.1|0
1655379260000|2022-06-16 11:34:20|40984|40944|40989|40949|40989|40949|40984|40944|4
1655379270000|2022-06-16 11:34:30|41004.8|40964.8|41018.1|40978.1|41018.1|40978.1|41004|40964|15
1655379280000|2022-06-16 11:34:40|41023.1|40983.1|41014.8|40974.8|41023.1|40983.1|41014|40974|6
1655379290000|2022-06-16 11:34:50|41014|40974|41048.1|41008.1|41048.1|41008.1|41008.1|40968.1|9
1655379300000|2022-06-16 11:35:00|41058.1|41018.1|41058.1|41018.1|41058.1|41018.1|41049.8|41009.8|2
1655379310000|2022-06-16 11:35:10|41058.9|41018.9|41058.1|41018.1|41058.9|41018.9|41058.1|41018.1|0
1655379320000|2022-06-16 11:35:20|41058.9|41018.9|41039.8|40999.8|41058.9|41018.9|41039.8|40999.8|16
1655379330000|2022-06-16 11:35:30|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|41043.9|41003.9|0
1655379340000|2022-06-16 11:35:40|41044.8|41004.8|41039.8|40999.8|41044.8|41004.8|41038.9|40998.9|0
1655379350000|2022-06-16 11:35:50|41048.1|41008.1|41043.9|41003.9|41048.1|41008.1|41038.9|40998.9|6
1655379360000|2022-06-16 11:36:00|41052.2|41012.2|41068.1|41028.1|41068.1|41028.1|41052.2|41012.2|3
1655379370000|2022-06-16 11:36:10|41068.9|41028.9|41078.1|41038.1|41088.1|41048.1|41068.9|41028.9|2
1655379380000|2022-06-16 11:36:20|41072.2|41032.2|41072.2|41032.2|41072.2|41032.2|41072.2|41032.2|0
1655379400000|2022-06-16 11:36:40|41053.9|41013.9|41053.9|41013.9|41058.1|41018.1|41043.9|41003.9|1
1655379410000|2022-06-16 11:36:50|41049.8|41009.8|41049.8|41009.8|41049.8|41009.8|41049.8|41009.8|0
1655379420000|2022-06-16 11:37:00|41053.9|41013.9|41063.9|41023.9|41063.9|41023.9|41053.9|41013.9|0
1655379440000|2022-06-16 11:37:20|41063.1|41023.1|41063.9|41023.9|41063.9|41023.9|41058.1|41018.1|0
1655379450000|2022-06-16 11:37:30|41059.8|41019.8|41058.1|41018.1|41059.8|41019.8|41058.1|41018.1|0
1655379460000|2022-06-16 11:37:40|41053.1|41013.1|41058.1|41018.1|41058.1|41018.1|41053.1|41013.1|0
1655379470000|2022-06-16 11:37:50|41053.1|41013.1|41098.1|41058.1|41098.1|41058.1|41053.1|41013.1|18
1655379480000|2022-06-16 11:38:00|41093.1|41053.1|41103.9|41063.9|41103.9|41063.9|41093.1|41053.1|1
1655379490000|2022-06-16 11:38:10|41108.9|41068.9|41109.7|41069.7|41109.7|41069.7|41108.9|41068.9|0
1655379500000|2022-06-16 11:38:20|41108.9|41068.9|41103.9|41063.9|41108.9|41068.9|41103.9|41063.9|0
1655379510000|2022-06-16 11:38:30|41112.2|41072.2|41141.4|41101.4|41141.4|41101.4|41112.2|41072.2|22
1655379520000|2022-06-16 11:38:40|41140.6|41100.6|41140.6|41100.6|41140.6|41100.6|41140.6|41100.6|0
1655379530000|2022-06-16 11:38:50|41141.4|41101.4|41145.6|41105.6|41155.6|41115.6|41141.4|41101.4|3
1655379540000|2022-06-16 11:39:00|41151.4|41111.4|41145.6|41105.6|41152.3|41112.3|41145.6|41105.6|30
1655379550000|2022-06-16 11:39:10|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|41141.4|41101.4|0
1655379600000|2022-06-16 11:40:00|41137.3|41097.3|41117.3|41077.3|41137.3|41097.3|41097.3|41057.3|4
1655379610000|2022-06-16 11:40:10|41117.2|41077.2|41117.2|41077.2|41121.4|41081.4|41117.2|41077.2|0
1655379630000|2022-06-16 11:40:30|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|41116.4|41076.4|1
1655379650000|2022-06-16 11:40:50|41115.6|41075.6|41117.2|41077.2|41117.2|41077.2|41107.2|41067.2|0
1655379680000|2022-06-16 11:41:20|41116.4|41076.4|41107.2|41067.2|41116.4|41076.4|41107.2|41067.2|1
1655379690000|2022-06-16 11:41:30|41111.4|41071.4|41107.2|41067.2|41111.4|41071.4|41107.2|41067.2|0
1655379700000|2022-06-16 11:41:40|41111.4|41071.4|41137.2|41097.2|41141.4|41101.4|41111.4|41071.4|2
1655379710000|2022-06-16 11:41:50|41138.1|41098.1|41126.4|41086.4|41138.1|41098.1|41121.4|41081.4|9
1655379720000|2022-06-16 11:42:00|41107.2|41067.2|41106.4|41066.4|41115.5|41075.5|41106.4|41066.4|2
1655379730000|2022-06-16 11:42:10|41105.5|41065.5|41101.4|41061.4|41105.5|41065.5|41101.4|41061.4|0
1655379740000|2022-06-16 11:42:20|41096.4|41056.4|41101.4|41061.4|41101.4|41061.4|41096.4|41056.4|1
1655379750000|2022-06-16 11:42:30|41105.5|41065.5|41105.5|41065.5|41105.5|41065.5|41105.5|41065.5|0
1655379760000|2022-06-16 11:42:40|41101.4|41061.4|41101.4|41061.4|41101.4|41061.4|41101.4|41061.4|0
1655379780000|2022-06-16 11:43:00|41105.5|41065.5|41101.4|41061.4|41105.5|41065.5|41100.5|41060.5|0
1655379800000|2022-06-16 11:43:20|41100.5|41060.5|41096.4|41056.4|41100.5|41060.5|41096.4|41056.4|0
1655379810000|2022-06-16 11:43:30|41095.5|41055.5|41095.5|41055.5|41095.5|41055.5|41095.5|41055.5|0
1655379820000|2022-06-16 11:43:40|41096.4|41056.4|41096.4|41056.4|41096.4|41056.4|41096.4|41056.4|0
1655379840000|2022-06-16 11:44:00|41100.5|41060.5|41087.2|41047.2|41100.5|41060.5|41087.2|41047.2|0
1655379850000|2022-06-16 11:44:10|41091.3|41051.3|41096.3|41056.3|41096.3|41056.3|41091.3|41051.3|0
1655379860000|2022-06-16 11:44:20|41100.5|41060.5|41101.3|41061.3|41102.2|41062.2|41096.3|41056.3|2
1655379870000|2022-06-16 11:44:30|41102.2|41062.2|41101.3|41061.3|41102.2|41062.2|41101.3|41061.3|0
1655379880000|2022-06-16 11:44:40|41102.2|41062.2|41107.2|41067.2|41107.2|41067.2|41102.2|41062.2|0
1655379900000|2022-06-16 11:45:00|41106.3|41066.3|41081.3|41041.3|41106.3|41066.3|41081.3|41041.3|8
1655379910000|2022-06-16 11:45:10|41085.5|41045.5|41081.3|41041.3|41085.5|41045.5|41081.3|41041.3|1
1655379920000|2022-06-16 11:45:20|41077.2|41037.2|41073|41033|41081.3|41041.3|41073|41033|2
1655379930000|2022-06-16 11:45:30|41077.2|41037.2|41077.2|41037.2|41077.2|41037.2|41073|41033|0
1655379940000|2022-06-16 11:45:40|41078|41038|41105.5|41065.5|41105.5|41065.5|41078|41038|4
1655379950000|2022-06-16 11:45:50|41106.3|41066.3|41111.3|41071.3|41115.5|41075.5|41106.3|41066.3|3
1655379970000|2022-06-16 11:46:10|41110.5|41070.5|41111.3|41071.3|41111.3|41071.3|41110.5|41070.5|0
1655379980000|2022-06-16 11:46:20|41110.5|41070.5|41111.3|41071.3|41111.3|41071.3|41110.5|41070.5|1
1655380030000|2022-06-16 11:47:10|41112.1|41072.1|41112.1|41072.1|41112.1|41072.1|41112.1|41072.1|0
1655380050000|2022-06-16 11:47:30|41111.3|41071.3|41111.3|41071.3|41111.3|41071.3|41111.3|41071.3|9
1655380060000|2022-06-16 11:47:40|||||||||1
1655380070000|2022-06-16 11:47:50|||||||||1
1655380100000|2022-06-16 11:48:20|||||||||1
1655380110000|2022-06-16 11:48:30|||||||||2
1655380120000|2022-06-16 11:48:40|||||||||1
1655380170000|2022-06-16 11:49:30|41110.4|41070.4|41111.3|41071.3|41111.3|41071.3|41110.4|41070.4|0
1655380180000|2022-06-16 11:49:40|41110.4|41070.4|41111.3|41071.3|41111.3|41071.3|41110.4|41070.4|0
1655380200000|2022-06-16 11:50:00|41107.1|41067.1|41111.3|41071.3|41111.3|41071.3|41107.1|41067.1|0
1655380210000|2022-06-16 11:50:10|41111.2|41071.2|41111.2|41071.2|41111.2|41071.2|41111.2|41071.2|0
1655380240000|2022-06-16 11:50:40|41110.4|41070.4|41110.4|41070.4|41110.4|41070.4|41110.4|41070.4|0
1655380250000|2022-06-16 11:50:50|41111.2|41071.2|41111.2|41071.2|41111.2|41071.2|41111.2|41071.2|1
1655380280000|2022-06-16 11:51:20|41115.4|41075.4|41111.2|41071.2|41115.4|41075.4|41111.2|41071.2|0
1655380290000|2022-06-16 11:51:30|41107.1|41067.1|41107.1|41067.1|41107.1|41067.1|41107.1|41067.1|0
1655380300000|2022-06-16 11:51:40|41106.2|41066.2|41107.1|41067.1|41107.1|41067.1|41106.2|41066.2|0
1655380310000|2022-06-16 11:51:50|41097.1|41057.1|41097.1|41057.1|41097.1|41057.1|41097.1|41057.1|1
1655380320000|2022-06-16 11:52:00|41107.1|41067.1|41102.1|41062.1|41107.1|41067.1|41102.1|41062.1|1
1655380340000|2022-06-16 11:52:20|41101.2|41061.2|41102.1|41062.1|41102.9|41062.9|41101.2|41061.2|3
1655380350000|2022-06-16 11:52:30|41102.9|41062.9|41102.1|41062.1|41102.9|41062.9|41102.1|41062.1|0
1655380360000|2022-06-16 11:52:40|41102.9|41062.9|41107.1|41067.1|41107.1|41067.1|41102.1|41062.1|0
1655380380000|2022-06-16 11:53:00|41106.2|41066.2|41102.1|41062.1|41106.2|41066.2|41102.1|41062.1|0
1655380390000|2022-06-16 11:53:10|41102|41062|41102|41062|41102.9|41062.9|41102|41062|0
1655380400000|2022-06-16 11:53:20|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|41102.9|41062.9|0
1655380440000|2022-06-16 11:54:00|41102|41062|41107.9|41067.9|41107.9|41067.9|41102|41062|3
1655380490000|2022-06-16 11:54:50|||||||||1
1655380500000|2022-06-16 11:55:00|41102.9|41062.9|41097.9|41057.9|41102.9|41062.9|41097.9|41057.9|4
1655380560000|2022-06-16 11:56:00|41097.8|41057.8|41087.8|41047.8|41097.8|41057.8|41087.8|41047.8|2
1655380570000|2022-06-16 11:56:10|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|41092.8|41052.8|0
1655380620000|2022-06-16 11:57:00|41092|41052|41092.8|41052.8|41092.8|41052.8|41092|41052|0
1655380630000|2022-06-16 11:57:10|41092|41052|41092|41052|41092|41052|41092|41052|0
1655380650000|2022-06-16 11:57:30|41092.8|41052.8|41092.8|41052.8|41093.7|41053.7|41092.8|41052.8|4
1655380670000|2022-06-16 11:57:50|41092|41052|41092|41052|41092|41052|41092|41052|0
1655380700000|2022-06-16 11:58:20|41091.1|41051.1|41092|41052|41092|41052|41091.1|41051.1|3
1655380710000|2022-06-16 11:58:30|41091.1|41051.1|41092|41052|41092|41052|41087|41047|0
1655380720000|2022-06-16 11:58:40|41091.1|41051.1|41096.1|41056.1|41096.1|41056.1|41091.1|41051.1|3
1655380730000|2022-06-16 11:58:50|41097|41057|41097|41057|41097|41057|41097|41057|2
1655380740000|2022-06-16 11:59:00|41092|41052|41091.1|41051.1|41092|41052|41091.1|41051.1|5
1655380750000|2022-06-16 11:59:10|41092|41052|41091.1|41051.1|41092|41052|41091.1|41051.1|0
1655380760000|2022-06-16 11:59:20|41092|41052|41091.1|41051.1|41092|41052|41091.1|41051.1|0
1655380790000|2022-06-16 11:59:50|41096.9|41056.9|41102.8|41062.8|41102.8|41062.8|41096.9|41056.9|1
1655380800000|2022-06-16 12:00:00|41106.9|41066.9|41112.8|41072.8|41112.8|41072.8|41102.8|41062.8|1
1655380810000|2022-06-16 12:00:10|41113.6|41073.6|41117.8|41077.8|41117.8|41077.8|41113.6|41073.6|0
1655380820000|2022-06-16 12:00:20|41118.6|41078.6|41122.8|41082.8|41122.8|41082.8|41117.8|41077.8|1
1655380830000|2022-06-16 12:00:30|41118.6|41078.6|41116.9|41076.9|41126.9|41086.9|41112.8|41072.8|4
1655380840000|2022-06-16 12:00:40|41117.8|41077.8|41121.9|41081.9|41121.9|41081.9|41117.8|41077.8|2
1655380850000|2022-06-16 12:00:50|41122.8|41082.8|41128.6|41088.6|41151.1|41111.1|41122.8|41082.8|3
1655380860000|2022-06-16 12:01:00|41132.8|41092.8|41134.5|41094.5|41142.8|41102.8|41128.6|41088.6|2
1655380870000|2022-06-16 12:01:10|41133.6|41093.6|41113.6|41073.6|41134.5|41094.5|41108.6|41068.6|9
1655380880000|2022-06-16 12:01:20|41109.5|41069.5|41113.6|41073.6|41113.6|41073.6|41109.5|41069.5|0
1655380900000|2022-06-16 12:01:40|41112.8|41072.8|41108.6|41068.6|41112.8|41072.8|41108.6|41068.6|2
1655380910000|2022-06-16 12:01:50|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|41112.8|41072.8|0
1655380920000|2022-06-16 12:02:00|41108.6|41068.6|41112.8|41072.8|41112.8|41072.8|41108.6|41068.6|1
1655380930000|2022-06-16 12:02:10|41108.6|41068.6|41108.6|41068.6|41108.6|41068.6|41108.6|41068.6|1
1655380940000|2022-06-16 12:02:20|41107.8|41067.8|41092.7|41052.7|41107.8|41067.8|41088.6|41048.6|5
1655380950000|2022-06-16 12:02:30|41093.6|41053.6|41093.6|41053.6|41093.6|41053.6|41093.6|41053.6|11
1655380960000|2022-06-16 12:02:40|41104.4|41064.4|41108.6|41068.6|41108.6|41068.6|41104.4|41064.4|1
1655380970000|2022-06-16 12:02:50|41112.7|41072.7|41113.6|41073.6|41113.6|41073.6|41112.7|41072.7|0
1655381010000|2022-06-16 12:03:30|41109.4|41069.4|41108.6|41068.6|41112.7|41072.7|41107.7|41067.7|2
1655381050000|2022-06-16 12:04:10|41107.7|41067.7|41108.6|41068.6|41108.6|41068.6|41107.7|41067.7|2
1655381060000|2022-06-16 12:04:20|41107.7|41067.7|41099.4|41059.4|41107.7|41067.7|41099.4|41059.4|3
1655381080000|2022-06-16 12:04:40|41101.1|41061.1|41096.1|41056.1|41101.1|41061.1|41096.1|41056.1|21
1655381090000|2022-06-16 12:04:50|41101.1|41061.1|41125.2|41085.2|41125.2|41085.2|41101.1|41061.1|4
1655381100000|2022-06-16 12:05:00|41129.4|41089.4|41125.2|41085.2|41129.4|41089.4|41125.2|41085.2|51
1655381120000|2022-06-16 12:05:20|41135.2|41095.2|41136.1|41096.1|41136.1|41096.1|41131.1|41091.1|1
1655381130000|2022-06-16 12:05:30|||||||||1
1655381140000|2022-06-16 12:05:40|41135.2|41095.2|41126.1|41086.1|41135.2|41095.2|41115.2|41075.2|6
1655381160000|2022-06-16 12:06:00|41131.1|41091.1|41126.1|41086.1|41131.1|41091.1|41126.1|41086.1|2
1655381170000|2022-06-16 12:06:10|41125.2|41085.2|41124.4|41084.4|41125.2|41085.2|41124.4|41084.4|1
1655381180000|2022-06-16 12:06:20|41125.2|41085.2|41125.2|41085.2|41125.2|41085.2|41125.2|41085.2|1
1655381190000|2022-06-16 12:06:30|41129.4|41089.4|41125.2|41085.2|41129.4|41089.4|41125.2|41085.2|0
1655381200000|2022-06-16 12:06:40|41133.5|41093.5|41136.1|41096.1|41136.1|41096.1|41133.5|41093.5|1
1655381210000|2022-06-16 12:06:50|41136.9|41096.9|41136.1|41096.1|41136.9|41096.9|41136.1|41096.1|1
1655381220000|2022-06-16 12:07:00|41145.2|41105.2|41155.2|41115.2|41155.2|41115.2|41145.2|41105.2|3
1655381240000|2022-06-16 12:07:20|41150.2|41110.2|41150.2|41110.2|41150.2|41110.2|41150.2|41110.2|2
1655381260000|2022-06-16 12:07:40|41151|41111|41151|41111|41151|41111|41151|41111|0
1655381310000|2022-06-16 12:08:30|||||||||1
1655381320000|2022-06-16 12:08:40|41145.2|41105.2|41141|41101|41145.2|41105.2|41141|41101|4
1655381330000|2022-06-16 12:08:50|41140.2|41100.2|41140.2|41100.2|41140.2|41100.2|41140.2|41100.2|0
1655381360000|2022-06-16 12:09:20|41141|41101|41151|41111|41151|41111|41141|41101|6
1655381370000|2022-06-16 12:09:30|41150.2|41110.2|41150.2|41110.2|41150.2|41110.2|41149.3|41109.3|2
1655381390000|2022-06-16 12:09:50|41151|41111|41151|41111|41151|41111|41151|41111|0
1655381410000|2022-06-16 12:10:10|||||||||1
1655381420000|2022-06-16 12:10:20|41145.2|41105.2|41140.2|41100.2|41145.2|41105.2|41140.2|41100.2|16
1655381430000|2022-06-16 12:10:30|41136|41096|41141|41101|41141|41101|41136|41096|8
1655381450000|2022-06-16 12:10:50|41131|41091|41126|41086|41131|41091|41126|41086|9
1655381460000|2022-06-16 12:11:00|41121|41081|41121|41081|41126|41086|41121|41081|14
1655381470000|2022-06-16 12:11:10|41116|41076|41116|41076|41116|41076|41116|41076|1
1655381480000|2022-06-16 12:11:20|41121|41081|41116|41076|41121|41081|41116|41076|1
1655381490000|2022-06-16 12:11:30|41121|41081|41116|41076|41121|41081|41116|41076|0
1655381520000|2022-06-16 12:12:00|41129.3|41089.3|41151|41111|41151|41111|41129.3|41089.3|4
1655381530000|2022-06-16 12:12:10|41146|41106|41155.1|41115.1|41155.1|41115.1|41146|41106|2
1655381550000|2022-06-16 12:12:30|41151|41111|41151|41111|41151|41111|41151|41111|0
1655381580000|2022-06-16 12:13:00|41150.1|41110.1|41125.1|41085.1|41150.1|41110.1|41125.1|41085.1|34
1655381600000|2022-06-16 12:13:20|41126|41086|41111|41071|41126|41086|41111|41071|9
1655381610000|2022-06-16 12:13:30|41110.9|41070.9|41110.9|41070.9|41115.1|41075.1|41110.9|41070.9|0
1655381620000|2022-06-16 12:13:40|41115.1|41075.1|41115.1|41075.1|41115.1|41075.1|41110.9|41070.9|0
1655381630000|2022-06-16 12:13:50|41110.9|41070.9|41130.1|41090.1|41134.3|41094.3|41110.9|41070.9|0
1655381640000|2022-06-16 12:14:00|41140.1|41100.1|41140.1|41100.1|41140.1|41100.1|41135.1|41095.1|5
1655381650000|2022-06-16 12:14:10|41139.3|41099.3|41135.1|41095.1|41139.3|41099.3|41135.1|41095.1|0
1655381660000|2022-06-16 12:14:20|||||||||1
1655381680000|2022-06-16 12:14:40|41130.9|41090.9|41134.2|41094.2|41134.2|41094.2|41129.2|41089.2|2
1655381700000|2022-06-16 12:15:00|41135.1|41095.1|41134.2|41094.2|41135.1|41095.1|41134.2|41094.2|1
1655381730000|2022-06-16 12:15:30|41135.1|41095.1|41135.1|41095.1|41135.1|41095.1|41135.1|41095.1|0
1655381740000|2022-06-16 12:15:40|41133.4|41093.4|41135.9|41095.9|41135.9|41095.9|41133.4|41093.4|4
1655381760000|2022-06-16 12:16:00|41135.1|41095.1|41135.1|41095.1|41135.1|41095.1|41135.1|41095.1|0
1655381770000|2022-06-16 12:16:10|41130.9|41090.9|41135.1|41095.1|41135.9|41095.9|41130.9|41090.9|3
1655381790000|2022-06-16 12:16:30|41135.9|41095.9|41135.1|41095.1|41135.9|41095.9|41135.1|41095.1|0
1655381820000|2022-06-16 12:17:00|41135.9|41095.9|41135.1|41095.1|41135.9|41095.9|41135.1|41095.1|3
1655381830000|2022-06-16 12:17:10|41135|41095|41140.9|41100.9|41150|41110|41135|41095|4
1655381840000|2022-06-16 12:17:20|41145|41105|41145|41105|41145|41105|41140.9|41100.9|2
1655381850000|2022-06-16 12:17:30|41140.9|41100.9|41140.9|41100.9|41140.9|41100.9|41140.9|41100.9|0
1655381860000|2022-06-16 12:17:40|41145|41105|41140.9|41100.9|41145|41105|41140.9|41100.9|1
1655381870000|2022-06-16 12:17:50|41145|41105|41145|41105|41145|41105|41140.9|41100.9|1
1655381880000|2022-06-16 12:18:00|41140.9|41100.9|41125|41085|41140.9|41100.9|41125|41085|29
1655381890000|2022-06-16 12:18:10|41124.2|41084.2|41125|41085|41125|41085|41124.2|41084.2|1
1655381980000|2022-06-16 12:19:40|||||||||3
1655382000000|2022-06-16 12:20:00|41125.8|41085.8|41125.8|41085.8|41130|41090|41125|41085|1
1655382010000|2022-06-16 12:20:10|41130|41090|41130.8|41090.8|41130.8|41090.8|41130|41090|0
1655382040000|2022-06-16 12:20:40|||||||||1
1655382060000|2022-06-16 12:21:00|||||||||1
1655382070000|2022-06-16 12:21:10|41145|41105|41145|41105|41145.8|41105.8|41140.8|41100.8|5
1655382080000|2022-06-16 12:21:20|41140.8|41100.8|41135.8|41095.8|41140.8|41100.8|41135.8|41095.8|6
1655382090000|2022-06-16 12:21:30|41140|41100|41135.8|41095.8|41144.1|41104.1|41135|41095|5
1655382100000|2022-06-16 12:21:40|41135|41095|41135.8|41095.8|41135.8|41095.8|41135|41095|0
1655382110000|2022-06-16 12:21:50|41140.8|41100.8|41150.8|41110.8|41150.8|41110.8|41140.8|41100.8|1
1655382120000|2022-06-16 12:22:00|41145.8|41105.8|41150.8|41110.8|41150.8|41110.8|41145.8|41105.8|5
1655382160000|2022-06-16 12:22:40|41150|41110|41150.8|41110.8|41150.8|41110.8|41145.8|41105.8|9
1655382180000|2022-06-16 12:23:00|41140.8|41100.8|41145|41105|41145|41105|41140.8|41100.8|2
1655382190000|2022-06-16 12:23:10|41140.8|41100.8|41145|41105|41145|41105|41140.8|41100.8|1
1655382210000|2022-06-16 12:23:30|41140.8|41100.8|41145|41105|41145|41105|41140.8|41100.8|2
1655382220000|2022-06-16 12:23:40|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|41144.9|41104.9|0
1655382230000|2022-06-16 12:23:50|41149.9|41109.9|41149.9|41109.9|41149.9|41109.9|41149.9|41109.9|4
1655382240000|2022-06-16 12:24:00|41149.1|41109.1|41149.9|41109.9|41149.9|41109.9|41149.1|41109.1|2
1655382250000|2022-06-16 12:24:10|41149.1|41109.1|41149.9|41109.9|41149.9|41109.9|41149.1|41109.1|1
1655382270000|2022-06-16 12:24:30|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|41150.8|41110.8|1
1655382300000|2022-06-16 12:25:00|||||||||1
1655382320000|2022-06-16 12:25:20|41154.9|41114.9|41154.9|41114.9|41154.9|41114.9|41154.1|41114.1|4
1655382350000|2022-06-16 12:25:50|41159.1|41119.1|41159.1|41119.1|41159.1|41119.1|41159.1|41119.1|0
1655382370000|2022-06-16 12:26:10|41164.1|41124.1|41164.1|41124.1|41164.1|41124.1|41164.1|41124.1|6
1655382380000|2022-06-16 12:26:20|41164.9|41124.9|41169.1|41129.1|41169.1|41129.1|41164.9|41124.9|0
1655382390000|2022-06-16 12:26:30|41164.9|41124.9|41164.9|41124.9|41164.9|41124.9|41164.9|41124.9|2
1655382400000|2022-06-16 12:26:40|41169.1|41129.1|41164.9|41124.9|41169.1|41129.1|41164.9|41124.9|0
1655382410000|2022-06-16 12:26:50|41159.1|41119.1|41159.9|41119.9|41159.9|41119.9|41159.1|41119.1|8
1655382420000|2022-06-16 12:27:00|41164.1|41124.1|41154.9|41114.9|41164.1|41124.1|41154.9|41114.9|105
1655382430000|2022-06-16 12:27:10|41155.7|41115.7|41155.7|41115.7|41159.9|41119.9|41155.7|41115.7|0
1655382440000|2022-06-16 12:27:20|41154.9|41114.9|41155.7|41115.7|41155.7|41115.7|41154.9|41114.9|0
1655382450000|2022-06-16 12:27:30|41159.9|41119.9|41154.9|41114.9|41159.9|41119.9|41154.9|41114.9|0
1655382460000|2022-06-16 12:27:40|41159.9|41119.9|41159.9|41119.9|41159.9|41119.9|41159.9|41119.9|4
1655382470000|2022-06-16 12:27:50|41160.7|41120.7|41160.7|41120.7|41160.7|41120.7|41160.7|41120.7|0
1655382480000|2022-06-16 12:28:00|41169|41129|41160.7|41120.7|41170.7|41130.7|41160.7|41120.7|12
1655382500000|2022-06-16 12:28:20|||||||||1
1655382530000|2022-06-16 12:28:50|41170.7|41130.7|41170.7|41130.7|41170.7|41130.7|41170.7|41130.7|5
1655382540000|2022-06-16 12:29:00|41165.7|41125.7|41165.7|41125.7|41169.9|41129.9|41165.7|41125.7|1
1655382560000|2022-06-16 12:29:20|41166.5|41126.5|41170.7|41130.7|41170.7|41130.7|41165.7|41125.7|2
1655382570000|2022-06-16 12:29:30|41165.7|41125.7|41165.7|41125.7|41165.7|41125.7|41165.7|41125.7|2
1655382580000|2022-06-16 12:29:40|41161.5|41121.5|41165.7|41125.7|41165.7|41125.7|41161.5|41121.5|50
1655382590000|2022-06-16 12:29:50|41164.9|41124.9|41164.9|41124.9|41164.9|41124.9|41164.9|41124.9|1
1655382600000|2022-06-16 12:30:00|41164.8|41124.8|41165.7|41125.7|41166.5|41126.5|41164.8|41124.8|1
1655382610000|2022-06-16 12:30:10|41164.8|41124.8|41164.8|41124.8|41164.8|41124.8|41164.8|41124.8|0
1655382630000|2022-06-16 12:30:30|41173.2|41133.2|41174|41134|41188.2|41148.2|41173.2|41133.2|7
1655382640000|2022-06-16 12:30:40|41169.8|41129.8|41179|41139|41179|41139|41169.8|41129.8|0
1655382650000|2022-06-16 12:30:50|41174.8|41134.8|41195.7|41155.7|41205.7|41165.7|41170.7|41130.7|75
1655382660000|2022-06-16 12:31:00|41191.5|41151.5|41190.7|41150.7|41206.5|41166.5|41190.7|41150.7|13
1655382670000|2022-06-16 12:31:10|41189.8|41149.8|41189.8|41149.8|41189.8|41149.8|41189.8|41149.8|1
1655382680000|2022-06-16 12:31:20|41170.7|41130.7|41195.7|41155.7|41195.7|41155.7|41170.7|41130.7|7
1655382690000|2022-06-16 12:31:30|41194.8|41154.8|41190.7|41150.7|41195.7|41155.7|41189.8|41149.8|1
1655382700000|2022-06-16 12:31:40|41189.8|41149.8|41190.7|41150.7|41190.7|41150.7|41189.8|41149.8|0
1655382720000|2022-06-16 12:32:00|41170.7|41130.7|41165.7|41125.7|41174.8|41134.8|41165.7|41125.7|5
1655382730000|2022-06-16 12:32:10|41164.8|41124.8|41165.7|41125.7|41165.7|41125.7|41164.8|41124.8|0
1655382750000|2022-06-16 12:32:30|41164.8|41124.8|41154.8|41114.8|41164.8|41124.8|41154.8|41114.8|2
1655382760000|2022-06-16 12:32:40|41155.6|41115.6|41155.6|41115.6|41155.6|41115.6|41155.6|41115.6|0
1655382770000|2022-06-16 12:32:50|41154.8|41114.8|41155.6|41115.6|41164|41124|41154.8|41114.8|0
1655382780000|2022-06-16 12:33:00|41159.8|41119.8|41164.8|41124.8|41164.8|41124.8|41159.8|41119.8|0
1655382790000|2022-06-16 12:33:10|41163.1|41123.1|41154.8|41114.8|41163.1|41123.1|41150.6|41110.6|1
1655382800000|2022-06-16 12:33:20|41156.5|41116.5|41155.6|41115.6|41156.5|41116.5|41155.6|41115.6|0
1655382810000|2022-06-16 12:33:30|41156.5|41116.5|41155.6|41115.6|41156.5|41116.5|41155.6|41115.6|3
1655382820000|2022-06-16 12:33:40|41159.8|41119.8|41164.8|41124.8|41168.9|41128.9|41159.8|41119.8|0
1655382830000|2022-06-16 12:33:50|41184.8|41144.8|41184.8|41144.8|41184.8|41144.8|41175.6|41135.6|2
1655382840000|2022-06-16 12:34:00|41189.8|41149.8|41195.6|41155.6|41195.6|41155.6|41185.6|41145.6|0
1655382850000|2022-06-16 12:34:10|41199.8|41159.8|41194.8|41154.8|41199.8|41159.8|41194.8|41154.8|1
1655382860000|2022-06-16 12:34:20|41188.9|41148.9|41175.6|41135.6|41188.9|41148.9|41175.6|41135.6|3
1655382870000|2022-06-16 12:34:30|41174.8|41134.8|41164.8|41124.8|41175.6|41135.6|41164.8|41124.8|6
1655382880000|2022-06-16 12:34:40|41163.9|41123.9|41173.9|41133.9|41174.8|41134.8|41159.8|41119.8|2
1655382890000|2022-06-16 12:34:50|41174.8|41134.8|41169.8|41129.8|41175.6|41135.6|41169.8|41129.8|1
1655382900000|2022-06-16 12:35:00|41173.9|41133.9|41174.8|41134.8|41178.9|41138.9|41169.8|41129.8|3
1655382910000|2022-06-16 12:35:10|41168.9|41128.9|41173.9|41133.9|41173.9|41133.9|41168.9|41128.9|1
1655382930000|2022-06-16 12:35:30|41174.8|41134.8|41168.9|41128.9|41174.8|41134.8|41168.9|41128.9|1
1655382940000|2022-06-16 12:35:40|41173.9|41133.9|41173.9|41133.9|41173.9|41133.9|41173.9|41133.9|0
1655382950000|2022-06-16 12:35:50|41179.8|41139.8|41184.8|41144.8|41184.8|41144.8|41179.8|41139.8|9
1655382960000|2022-06-16 12:36:00|41189.8|41149.8|41203.9|41163.9|41203.9|41163.9|41185.6|41145.6|0
1655382970000|2022-06-16 12:36:10|41188.9|41148.9|41193.9|41153.9|41193.9|41153.9|41188.9|41148.9|2
1655382980000|2022-06-16 12:36:20|41203.9|41163.9|41193.9|41153.9|41203.9|41163.9|41193.9|41153.9|0
1655382990000|2022-06-16 12:36:30|41194.7|41154.7|41203.9|41163.9|41203.9|41163.9|41193.9|41153.9|0
1655383000000|2022-06-16 12:36:40|41203.1|41163.1|41199.7|41159.7|41203.1|41163.1|41199.7|41159.7|2
1655383010000|2022-06-16 12:36:50|41198.9|41158.9|41206.4|41166.4|41210.6|41170.6|41198.9|41158.9|20
1655383020000|2022-06-16 12:37:00|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|41210.6|41170.6|0
1655383030000|2022-06-16 12:37:10|41212.3|41172.3|41206.4|41166.4|41212.3|41172.3|41206.4|41166.4|20
1655383040000|2022-06-16 12:37:20|||||||||3
1655383050000|2022-06-16 12:37:30|41200.6|41160.6|41210.6|41170.6|41210.6|41170.6|41196.4|41156.4|3
1655383060000|2022-06-16 12:37:40|41202.3|41162.3|41198.1|41158.1|41202.3|41162.3|41198.1|41158.1|2
1655383080000|2022-06-16 12:38:00|41197.2|41157.2|41196.4|41156.4|41197.2|41157.2|41192.2|41152.2|7
1655383090000|2022-06-16 12:38:10|41211.4|41171.4|41207.2|41167.2|41211.4|41171.4|41197.2|41157.2|6
1655383100000|2022-06-16 12:38:20|41208.1|41168.1|41198.1|41158.1|41208.1|41168.1|41198.1|41158.1|8
1655383110000|2022-06-16 12:38:30|41197.2|41157.2|41206.4|41166.4|41206.4|41166.4|41197.2|41157.2|1
1655383120000|2022-06-16 12:38:40|41212.2|41172.2|41212.2|41172.2|41212.2|41172.2|41212.2|41172.2|1
1655383130000|2022-06-16 12:38:50|41202.2|41162.2|41202.2|41162.2|41202.2|41162.2|41202.2|41162.2|1
1655383140000|2022-06-16 12:39:00|41197.2|41157.2|41198.1|41158.1|41198.1|41158.1|41196.4|41156.4|1
1655383150000|2022-06-16 12:39:10|41197.2|41157.2|41208.1|41168.1|41208.1|41168.1|41197.2|41157.2|0
1655383160000|2022-06-16 12:39:20|41207.2|41167.2|41193.1|41153.1|41207.2|41167.2|41192.2|41152.2|3
1655383170000|2022-06-16 12:39:30|41197.2|41157.2|41197.2|41157.2|41198.1|41158.1|41188.1|41148.1|2
1655383180000|2022-06-16 12:39:40|41207.2|41167.2|41208.1|41168.1|41208.9|41168.9|41203.1|41163.1|11
1655383190000|2022-06-16 12:39:50|41207.2|41167.2|41207.2|41167.2|41207.2|41167.2|41198.1|41158.1|1
1655383200000|2022-06-16 12:40:00|41203.1|41163.1|41208.1|41168.1|41208.1|41168.1|41198.9|41158.9|0
1655383210000|2022-06-16 12:40:10|41208.9|41168.9|41208.1|41168.1|41208.9|41168.9|41208.1|41168.1|1
1655383220000|2022-06-16 12:40:20|41208|41168|41208|41168|41208|41168|41208|41168|3
1655383260000|2022-06-16 12:41:00|41206.4|41166.4|41198.9|41158.9|41206.4|41166.4|41198|41158|3
1655383270000|2022-06-16 12:41:10|41199.7|41159.7|41202.2|41162.2|41203|41163|41198.9|41158.9|13
1655383280000|2022-06-16 12:41:20|41203|41163|41198|41158|41203|41163|41193.9|41153.9|1
1655383290000|2022-06-16 12:41:30|41188|41148|41197.2|41157.2|41197.2|41157.2|41188|41148|1
1655383300000|2022-06-16 12:41:40|41198|41158|41197.2|41157.2|41198|41158|41188|41148|2
1655383310000|2022-06-16 12:41:50|41198.9|41158.9|41205.5|41165.5|41205.5|41165.5|41198|41158|24
1655383320000|2022-06-16 12:42:00|||||||||7
1655383330000|2022-06-16 12:42:10|41206.4|41166.4|41202.2|41162.2|41207.2|41167.2|41197.2|41157.2|13
1655383340000|2022-06-16 12:42:20|41201.4|41161.4|41197.2|41157.2|41202.2|41162.2|41197.2|41157.2|0
1655383350000|2022-06-16 12:42:30|41201.4|41161.4|41202.2|41162.2|41207.2|41167.2|41201.4|41161.4|4
1655383360000|2022-06-16 12:42:40|41197.2|41157.2|41192.2|41152.2|41197.2|41157.2|41192.2|41152.2|3
1655383370000|2022-06-16 12:42:50|41191.4|41151.4|41192.2|41152.2|41197.2|41157.2|41191.4|41151.4|2
1655383380000|2022-06-16 12:43:00|41193.1|41153.1|41196.4|41156.4|41196.4|41156.4|41192.2|41152.2|4
1655383410000|2022-06-16 12:43:30|41197.2|41157.2|41196.4|41156.4|41197.2|41157.2|41196.4|41156.4|0
1655383420000|2022-06-16 12:43:40|41187.2|41147.2|41192.2|41152.2|41197.2|41157.2|41187.2|41147.2|3
1655383430000|2022-06-16 12:43:50|||||||||2
1655383440000|2022-06-16 12:44:00|41193|41153|41193|41153|41197.2|41157.2|41187.2|41147.2|3
1655383450000|2022-06-16 12:44:10|41197.2|41157.2|41187.2|41147.2|41207.2|41167.2|41187.2|41147.2|14
1655383460000|2022-06-16 12:44:20|41192.2|41152.2|41192.2|41152.2|41192.2|41152.2|41186.4|41146.4|6
1655383470000|2022-06-16 12:44:30|||||||||1
1655383480000|2022-06-16 12:44:40|41191.3|41151.3|41191.3|41151.3|41192.2|41152.2|41191.3|41151.3|0
1655383490000|2022-06-16 12:44:50|41192.2|41152.2|41200.5|41160.5|41200.5|41160.5|41192.2|41152.2|1
1655386200000|2022-06-16 13:30:00|41219|41179|41128.2|41088.2|41219|41179|41106.5|41066.5|366
1655386210000|2022-06-16 13:30:10|41149|41109|41208.2|41168.2|41217.3|41177.3|41139|41099|35
1655386220000|2022-06-16 13:30:20|41214.8|41174.8|41169.8|41129.8|41224.8|41184.8|41169.8|41129.8|62
1655386230000|2022-06-16 13:30:30|41170.6|41130.6|41219.8|41179.8|41224|41184|41170.6|41130.6|40
1655386240000|2022-06-16 13:30:40|41219|41179|41216.5|41176.5|41222.3|41182.3|41190.6|41150.6|22
1655386250000|2022-06-16 13:30:50|41219|41179|41219.8|41179.8|41224.8|41184.8|41217.3|41177.3|35
1655386260000|2022-06-16 13:31:00|41224|41184|41229|41189|41239|41199|41194|41154|37
1655386270000|2022-06-16 13:31:10|41234|41194|41237.3|41197.3|41254.8|41214.8|41229|41189|69
1655386280000|2022-06-16 13:31:20|41241.4|41201.4|41259.8|41219.8|41292.3|41252.3|41238.9|41198.9|33
1655386290000|2022-06-16 13:31:30|41254.8|41214.8|41283.1|41243.1|41285.6|41245.6|41254.8|41214.8|56
1655386300000|2022-06-16 13:31:40|41293.1|41253.1|41316.4|41276.4|41316.4|41276.4|41282.2|41242.2|83
1655386310000|2022-06-16 13:31:50|41307.2|41267.2|41304.7|41264.7|41316.4|41276.4|41294.7|41254.7|23
1655386320000|2022-06-16 13:32:00|41305.6|41265.6|41384.7|41344.7|41414.7|41374.7|41305.6|41265.6|41
1655386330000|2022-06-16 13:32:10|41389.7|41349.7|41432.2|41392.2|41470.6|41430.6|41389.7|41349.7|84
1655386340000|2022-06-16 13:32:20|41433.9|41393.9|41467.2|41427.2|41467.2|41427.2|41433.9|41393.9|19
1655386350000|2022-06-16 13:32:30|41477.2|41437.2|41463.1|41423.1|41482.2|41442.2|41442.2|41402.2|27
1655386360000|2022-06-16 13:32:40|41458.1|41418.1|41555.6|41515.6|41555.6|41515.6|41458.1|41418.1|47
1655386370000|2022-06-16 13:32:50|41554.7|41514.7|41570.6|41530.6|41600.6|41560.6|41539.7|41499.7|38
1655386380000|2022-06-16 13:33:00|41574.7|41534.7|41612.2|41572.2|41623.1|41583.1|41557.2|41517.2|44
1655386390000|2022-06-16 13:33:10|41607.2|41567.2|41664.7|41624.7|41664.7|41624.7|41606.4|41566.4|50
1655386400000|2022-06-16 13:33:20|41665.5|41625.5|41681.4|41641.4|41686.4|41646.4|41665.5|41625.5|45
1655386410000|2022-06-16 13:33:30|41680.5|41640.5|41676.4|41636.4|41696.4|41656.4|41672.2|41632.2|31
1655386420000|2022-06-16 13:33:40|41677.2|41637.2|41594.7|41554.7|41677.2|41637.2|41594.7|41554.7|35
1655386430000|2022-06-16 13:33:50|41590.5|41550.5|41523.8|41483.8|41594.7|41554.7|41523.8|41483.8|21
1655386440000|2022-06-16 13:34:00|41524.7|41484.7|41517.2|41477.2|41555.5|41515.5|41505.5|41465.5|25
1655386450000|2022-06-16 13:34:10|41522.2|41482.2|41533|41493|41537.2|41497.2|41507.2|41467.2|48
1655386460000|2022-06-16 13:34:20|41527.2|41487.2|41501.3|41461.3|41532.2|41492.2|41501.3|41461.3|17
1655386470000|2022-06-16 13:34:30|41502.2|41462.2|41533.8|41493.8|41534.7|41494.7|41483.8|41443.8|54
1655386480000|2022-06-16 13:34:40|41534.7|41494.7|41476.4|41436.4|41558|41518|41476.4|41436.4|48
1655386490000|2022-06-16 13:34:50|41468|41428|41483|41443|41483|41443|41448|41408|41
1655386500000|2022-06-16 13:35:00|41493|41453|41502.2|41462.2|41513|41473|41477.2|41437.2|83
1655386510000|2022-06-16 13:35:10|41498|41458|41501.3|41461.3|41502.2|41462.2|41471.3|41431.3|21
1655386520000|2022-06-16 13:35:20|41502.2|41462.2|41471.3|41431.3|41527.2|41487.2|41471.3|41431.3|32
1655386530000|2022-06-16 13:35:30|41497.1|41457.1|41551.3|41511.3|41551.3|41511.3|41497.1|41457.1|35
1655386540000|2022-06-16 13:35:40|41550.5|41510.5|41559.6|41519.6|41570.5|41530.5|41541.3|41501.3|53
1655386550000|2022-06-16 13:35:50|41555.5|41515.5|41448.8|41408.8|41555.5|41515.5|41448.8|41408.8|43
1655386560000|2022-06-16 13:36:00|41458|41418|41459.6|41419.6|41474.6|41434.6|41449.6|41409.6|26
1655386570000|2022-06-16 13:36:10|41464.6|41424.6|41435.5|41395.5|41469.6|41429.6|41435.5|41395.5|11
1655386580000|2022-06-16 13:36:20|41430.5|41390.5|41465.5|41425.5|41465.5|41425.5|41430.5|41390.5|22
1655386590000|2022-06-16 13:36:30|41470.5|41430.5|41429.6|41389.6|41470.5|41430.5|41429.6|41389.6|7
1655386600000|2022-06-16 13:36:40|41425.5|41385.5|41425.5|41385.5|41430.5|41390.5|41419.6|41379.6|7
1655386610000|2022-06-16 13:36:50|41420.5|41380.5|41449.6|41409.6|41449.6|41409.6|41390.5|41350.5|39
1655386620000|2022-06-16 13:37:00|41450.5|41410.5|41409.6|41369.6|41450.5|41410.5|41400.4|41360.4|24
1655386630000|2022-06-16 13:37:10|41411.3|41371.3|41421.3|41381.3|41421.3|41381.3|41400.4|41360.4|35
1655386640000|2022-06-16 13:37:20|41420.4|41380.4|41399.6|41359.6|41421.3|41381.3|41390.4|41350.4|16
1655386650000|2022-06-16 13:37:30|41406.3|41366.3|41415.4|41375.4|41416.3|41376.3|41401.3|41361.3|28
1655386660000|2022-06-16 13:37:40|41420.4|41380.4|41411.3|41371.3|41426.3|41386.3|41411.3|41371.3|6
1655386670000|2022-06-16 13:37:50|41401.3|41361.3|41411.3|41371.3|41411.3|41371.3|41392.1|41352.1|6
1655386680000|2022-06-16 13:38:00|41416.3|41376.3|41397.1|41357.1|41417.1|41377.1|41391.3|41351.3|18
1655386690000|2022-06-16 13:38:10|41396.3|41356.3|41371.3|41331.3|41396.3|41356.3|41367.1|41327.1|18
1655386700000|2022-06-16 13:38:20|41380.4|41340.4|41401.3|41361.3|41402.9|41362.9|41380.4|41340.4|14
1655386710000|2022-06-16 13:38:30|41397.1|41357.1|41380.4|41340.4|41402.1|41362.1|41372.1|41332.1|14
1655386720000|2022-06-16 13:38:40|41389.6|41349.6|41395.4|41355.4|41395.4|41355.4|41380.4|41340.4|19
1655386730000|2022-06-16 13:38:50|41405.4|41365.4|41339.6|41299.6|41405.4|41365.4|41337.9|41297.9|76
1655386740000|2022-06-16 13:39:00|41348.7|41308.7|41385.4|41345.4|41394.6|41354.6|41348.7|41308.7|24
1655386750000|2022-06-16 13:39:10|41381.3|41341.3|41349.6|41309.6|41396.3|41356.3|41349.6|41309.6|31
1655386760000|2022-06-16 13:39:20|41350.4|41310.4|41389.6|41349.6|41399.6|41359.6|41350.4|41310.4|13
1655386770000|2022-06-16 13:39:30|41388.7|41348.7|41399.6|41359.6|41399.6|41359.6|41388.7|41348.7|14
1655386780000|2022-06-16 13:39:40|41357.9|41317.9|41343.7|41303.7|41357.9|41317.9|41338.7|41298.7|5
1655386790000|2022-06-16 13:39:50|41339.6|41299.6|41334.5|41294.5|41339.6|41299.6|41308.7|41268.7|40
1655386800000|2022-06-16 13:40:00|41339.5|41299.5|41389.5|41349.5|41394.5|41354.5|41339.5|41299.5|21
1655386810000|2022-06-16 13:40:10|41385.4|41345.4|41386.2|41346.2|41394.5|41354.5|41375.4|41335.4|18
1655386820000|2022-06-16 13:40:20|41387|41347|41422.9|41382.9|41428.7|41388.7|41387|41347|39
1655386830000|2022-06-16 13:40:30|41417.9|41377.9|41405.4|41365.4|41427.9|41387.9|41405.4|41365.4|12
1655386840000|2022-06-16 13:40:40|41406.2|41366.2|41397|41357|41406.2|41366.2|41397|41357|12
1655386850000|2022-06-16 13:40:50|41401.2|41361.2|41410.4|41370.4|41412|41372|41386.2|41346.2|8
1655386860000|2022-06-16 13:41:00|41411.2|41371.2|41406.2|41366.2|41425.4|41385.4|41401.2|41361.2|25
1655386870000|2022-06-16 13:41:10|41407|41367|41384.5|41344.5|41412.9|41372.9|41384.5|41344.5|26
1655386880000|2022-06-16 13:41:20|41395.4|41355.4|41366.2|41326.2|41395.4|41355.4|41366.2|41326.2|14
1655386890000|2022-06-16 13:41:30|41370.4|41330.4|41366.2|41326.2|41374.5|41334.5|41355.4|41315.4|9
1655386900000|2022-06-16 13:41:40|41365.4|41325.4|41364.5|41324.5|41365.4|41325.4|41345.3|41305.3|24
1655386910000|2022-06-16 13:41:50|41360.3|41320.3|41416.2|41376.2|41416.2|41376.2|41360.3|41320.3|12
1655386920000|2022-06-16 13:42:00|41414.5|41374.5|41417.9|41377.9|41434.5|41394.5|41410.3|41370.3|33
1655386930000|2022-06-16 13:42:10|41412|41372|41417|41377|41422|41382|41412|41372|14
1655386940000|2022-06-16 13:42:20|41417.9|41377.9|41397.9|41357.9|41417.9|41377.9|41397.9|41357.9|12
1655386950000|2022-06-16 13:42:30|41397|41357|41387.9|41347.9|41407.9|41367.9|41387.9|41347.9|20
1655386960000|2022-06-16 13:42:40|41392.8|41352.8|41367|41327|41401.2|41361.2|41367|41327|3
1655386970000|2022-06-16 13:42:50|41357.8|41317.8|41372|41332|41372|41332|41357|41317|16
1655386980000|2022-06-16 13:43:00|41376.2|41336.2|41367.8|41327.8|41377|41337|41357|41317|6
1655386990000|2022-06-16 13:43:10|41367|41327|41352|41312|41367.8|41327.8|41346.2|41306.2|6
1655387000000|2022-06-16 13:43:20|41356.2|41316.2|41347|41307|41357|41317|41347|41307|1
1655387010000|2022-06-16 13:43:30|41346.2|41306.2|41347|41307|41352|41312|41342|41302|5
1655387020000|2022-06-16 13:43:40|41346.2|41306.2|41347|41307|41347|41307|41346.2|41306.2|6
1655387030000|2022-06-16 13:43:50|41352.8|41312.8|41317.8|41277.8|41352.8|41312.8|41312|41272|17
1655387040000|2022-06-16 13:44:00|41318.7|41278.7|41342|41302|41350.3|41310.3|41318.7|41278.7|23
1655387050000|2022-06-16 13:44:10|41350.3|41310.3|41366.2|41326.2|41371.2|41331.2|41350.3|41310.3|10
1655387060000|2022-06-16 13:44:20|41362|41322|41377.8|41337.8|41391.2|41351.2|41352|41312|12
1655387070000|2022-06-16 13:44:30|41357|41317|41357|41317|41361.2|41321.2|41357|41317|7
1655387080000|2022-06-16 13:44:40|41356.2|41316.2|41312|41272|41361.2|41321.2|41306.2|41266.2|9
1655387090000|2022-06-16 13:44:50|41311.2|41271.2|41316.2|41276.2|41326.2|41286.2|41297|41257|10
1655387100000|2022-06-16 13:45:00|41317|41277|41352|41312|41361.2|41321.2|41317|41277|10
1655387110000|2022-06-16 13:45:10|41361.2|41321.2|41378.7|41338.7|41383.7|41343.7|41357|41317|14
1655387120000|2022-06-16 13:45:20|41382.8|41342.8|41358.7|41318.7|41382.8|41342.8|41354.5|41314.5|9
1655387130000|2022-06-16 13:45:30|41354.5|41314.5|41393.7|41353.7|41393.7|41353.7|41354.5|41314.5|6
1655387140000|2022-06-16 13:45:40|41392.8|41352.8|41352.8|41312.8|41392.8|41352.8|41342.8|41302.8|15
1655387150000|2022-06-16 13:45:50|41357.8|41317.8|41377.8|41337.8|41382.8|41342.8|41353.7|41313.7|6
1655387160000|2022-06-16 13:46:00|41373.7|41333.7|41378.7|41338.7|41389.5|41349.5|41372.8|41332.8|16
1655387170000|2022-06-16 13:46:10|41382.8|41342.8|41357.8|41317.8|41388.7|41348.7|41357.8|41317.8|43
1655387180000|2022-06-16 13:46:20|41362|41322|41362.8|41322.8|41382.8|41342.8|41362|41322|12
1655387190000|2022-06-16 13:46:30|41372.8|41332.8|41374.5|41334.5|41377.8|41337.8|41372.8|41332.8|3
1655387200000|2022-06-16 13:46:40|41358.7|41318.7|41358.6|41318.6|41372.8|41332.8|41357.8|41317.8|11
1655387210000|2022-06-16 13:46:50|41362.8|41322.8|41354.5|41314.5|41362.8|41322.8|41354.5|41314.5|0
1655387230000|2022-06-16 13:47:10|41337.8|41297.8|41337.8|41297.8|41337.8|41297.8|41337.8|41297.8|0
1655387250000|2022-06-16 13:47:30|41342|41302|41342|41302|41347|41307|41342|41302|112
1655387260000|2022-06-16 13:47:40|41342.8|41302.8|41352|41312|41352.8|41312.8|41342.8|41302.8|3
1655387270000|2022-06-16 13:47:50|41351.1|41311.1|41342|41302|41351.1|41311.1|41342|41302|4
1655387280000|2022-06-16 13:48:00|41342.8|41302.8|41342.8|41302.8|41343.6|41303.6|41342.8|41302.8|2
1655387290000|2022-06-16 13:48:10|41343.6|41303.6|41367|41327|41367|41327|41343.6|41303.6|8
1655387300000|2022-06-16 13:48:20|41367.8|41327.8|41391.9|41351.9|41392.8|41352.8|41367|41327|16
1655387310000|2022-06-16 13:48:30|41392.8|41352.8|41392.8|41352.8|41392.8|41352.8|41391.9|41351.9|7
1655387320000|2022-06-16 13:48:40|||||||||5
1655387330000|2022-06-16 13:48:50|41391.9|41351.9|41376.9|41336.9|41391.9|41351.9|41372.8|41332.8|13
1655387340000|2022-06-16 13:49:00|41372.8|41332.8|41381.1|41341.1|41381.9|41341.9|41372.8|41332.8|5
1655387350000|2022-06-16 13:49:10|41386.1|41346.1|41400.3|41360.3|41400.3|41360.3|41381.1|41341.1|5
1655387360000|2022-06-16 13:49:20|41399.4|41359.4|41400.3|41360.3|41410.3|41370.3|41395.3|41355.3|17
1655387370000|2022-06-16 13:49:30|41389.4|41349.4|41389.4|41349.4|41389.4|41349.4|41388.6|41348.6|4
1655387380000|2022-06-16 13:49:40|41393.6|41353.6|41409.4|41369.4|41409.4|41369.4|41389.4|41349.4|0
1655387390000|2022-06-16 13:49:50|41398.6|41358.6|41408.6|41368.6|41408.6|41368.6|41398.6|41358.6|12
1655387400000|2022-06-16 13:50:00|41413.6|41373.6|41430.2|41390.2|41436.1|41396.1|41413.6|41373.6|49
1655387410000|2022-06-16 13:50:10|41429.4|41389.4|41421.1|41381.1|41430.2|41390.2|41421.1|41381.1|6
1655387420000|2022-06-16 13:50:20|41421.9|41381.9|41430.2|41390.2|41436.1|41396.1|41421.9|41381.9|7
1655387430000|2022-06-16 13:50:30|41413.6|41373.6|41398.6|41358.6|41413.6|41373.6|41388.6|41348.6|11
1655387440000|2022-06-16 13:50:40|41399.4|41359.4|41408.6|41368.6|41408.6|41368.6|41399.4|41359.4|1
1655387450000|2022-06-16 13:50:50|41431.1|41391.1|41435.2|41395.2|41435.2|41395.2|41431.1|41391.1|27
1655387460000|2022-06-16 13:51:00|41436.1|41396.1|41431.1|41391.1|41441.9|41401.9|41420.2|41380.2|15
1655387470000|2022-06-16 13:51:10|41430.2|41390.2|41429.4|41389.4|41430.2|41390.2|41419.4|41379.4|8
1655387480000|2022-06-16 13:51:20|41440.2|41400.2|41431.1|41391.1|41441.1|41401.1|41419.4|41379.4|16
1655387490000|2022-06-16 13:51:30|41441.1|41401.1|41390.2|41350.2|41441.1|41401.1|41390.2|41350.2|17
1655387500000|2022-06-16 13:51:40|41394.4|41354.4|41378.5|41338.5|41394.4|41354.4|41378.5|41338.5|6
1655387510000|2022-06-16 13:51:50|41374.4|41334.4|41377.7|41337.7|41382.7|41342.7|41374.4|41334.4|5
1655387520000|2022-06-16 13:52:00|41382.7|41342.7|41356.9|41316.9|41387.7|41347.7|41356|41316|15
1655387530000|2022-06-16 13:52:10|41356|41316|41363.5|41323.5|41368.5|41328.5|41356|41316|4
1655387540000|2022-06-16 13:52:20|41366.9|41326.9|41352.7|41312.7|41378.5|41338.5|41352.7|41312.7|8
1655387550000|2022-06-16 13:52:30|41351.9|41311.9|41363.5|41323.5|41363.5|41323.5|41351.9|41311.9|11
1655387560000|2022-06-16 13:52:40|41368.5|41328.5|41368.5|41328.5|41378.5|41338.5|41368.5|41328.5|10
1655387580000|2022-06-16 13:53:00|41362.7|41322.7|41363.5|41323.5|41368.5|41328.5|41358.5|41318.5|10
1655387590000|2022-06-16 13:53:10|41359.4|41319.4|41348.5|41308.5|41359.4|41319.4|41348.5|41308.5|9
1655387600000|2022-06-16 13:53:20|41357.7|41317.7|41348.5|41308.5|41357.7|41317.7|41348.5|41308.5|1
1655387610000|2022-06-16 13:53:30|41349.4|41309.4|41337.7|41297.7|41349.4|41309.4|41332.7|41292.7|5
1655387620000|2022-06-16 13:53:40|41338.5|41298.5|41332.7|41292.7|41338.5|41298.5|41332.7|41292.7|8
1655387630000|2022-06-16 13:53:50|41322.7|41282.7|41318.5|41278.5|41322.7|41282.7|41309.4|41269.4|9
1655387640000|2022-06-16 13:54:00|41323.5|41283.5|41336.8|41296.8|41338.5|41298.5|41317.7|41277.7|24
1655387650000|2022-06-16 13:54:10|41346|41306|41346.8|41306.8|41346.8|41306.8|41336.8|41296.8|2
1655387660000|2022-06-16 13:54:20|41351|41311|41356.8|41316.8|41366.8|41326.8|41351|41311|8
1655387670000|2022-06-16 13:54:30|41351|41311|41341|41301|41351|41311|41341|41301|4
1655387680000|2022-06-16 13:54:40|41340.2|41300.2|41340.2|41300.2|41341|41301|41340.2|41300.2|2
1655387690000|2022-06-16 13:54:50|41341|41301|41346|41306|41351|41311|41341|41301|5
1655387700000|2022-06-16 13:55:00|41336|41296|41345.1|41305.1|41345.1|41305.1|41336|41296|9
1655387710000|2022-06-16 13:55:10|41354.3|41314.3|41344.3|41304.3|41354.3|41314.3|41343.5|41303.5|13
1655387720000|2022-06-16 13:55:20|41349.3|41309.3|41349.3|41309.3|41349.3|41309.3|41349.3|41309.3|0
1655387730000|2022-06-16 13:55:30|41365.1|41325.1|41364.3|41324.3|41375.1|41335.1|41364.3|41324.3|17
1655387740000|2022-06-16 13:55:40|41368.5|41328.5|41364.3|41324.3|41368.5|41328.5|41358.5|41318.5|3
1655387750000|2022-06-16 13:55:50|41354.3|41314.3|41355.1|41315.1|41355.1|41315.1|41349.3|41309.3|8
1655387760000|2022-06-16 13:56:00|41354.3|41314.3|41350.1|41310.1|41364.3|41324.3|41350.1|41310.1|10
1655387770000|2022-06-16 13:56:10|41346|41306|41325.1|41285.1|41346|41306|41325.1|41285.1|5
1655387780000|2022-06-16 13:56:20|41329.3|41289.3|41325.1|41285.1|41334.3|41294.3|41325.1|41285.1|1
1655387790000|2022-06-16 13:56:30|41329.3|41289.3|41345.1|41305.1|41345.1|41305.1|41329.3|41289.3|3
1655387800000|2022-06-16 13:56:40|41344.3|41304.3|41260.9|41220.9|41344.3|41304.3|41260.9|41220.9|17
1655387810000|2022-06-16 13:56:50|41261.8|41221.8|41280.9|41240.9|41280.9|41240.9|41261.8|41221.8|10
1655387820000|2022-06-16 13:57:00|41281.8|41241.8|41286.8|41246.8|41290.9|41250.9|41281.8|41241.8|10
1655387830000|2022-06-16 13:57:10|41290.9|41250.9|41300.9|41260.9|41311.8|41271.8|41290.1|41250.1|21
1655387840000|2022-06-16 13:57:20|41301.8|41261.8|41296.8|41256.8|41301.8|41261.8|41291.8|41251.8|3
1655387850000|2022-06-16 13:57:30|41302.6|41262.6|41296.8|41256.8|41302.6|41262.6|41296.8|41256.8|6
1655387860000|2022-06-16 13:57:40|41301.8|41261.8|41333.4|41293.4|41333.4|41293.4|41301.8|41261.8|43
1655387870000|2022-06-16 13:57:50|41344.3|41304.3|41342.6|41302.6|41344.3|41304.3|41342.6|41302.6|7
1655387880000|2022-06-16 13:58:00|41343.4|41303.4|41373.4|41333.4|41373.4|41333.4|41332.6|41292.6|43
1655387890000|2022-06-16 13:58:10|41374.3|41334.3|41373.4|41333.4|41374.3|41334.3|41368.4|41328.4|5
1655387900000|2022-06-16 13:58:20|41377.6|41337.6|41403.4|41363.4|41403.4|41363.4|41374.3|41334.3|12
1655387910000|2022-06-16 13:58:30|41393.4|41353.4|41393.4|41353.4|41398.4|41358.4|41393.4|41353.4|4
1655387920000|2022-06-16 13:58:40|41394.3|41354.3|41383.4|41343.4|41394.3|41354.3|41383.4|41343.4|3
1655387930000|2022-06-16 13:58:50|41387.6|41347.6|41379.3|41339.3|41387.6|41347.6|41373.4|41333.4|6
1655387940000|2022-06-16 13:59:00|41389.3|41349.3|41383.4|41343.4|41389.3|41349.3|41374.3|41334.3|5
1655387950000|2022-06-16 13:59:10|41374.3|41334.3|41364.2|41324.2|41378.4|41338.4|41363.4|41323.4|5
1655387960000|2022-06-16 13:59:20|41369.2|41329.2|41364.2|41324.2|41379.2|41339.2|41363.4|41323.4|8
1655387980000|2022-06-16 13:59:40|41365.1|41325.1|41365.9|41325.9|41365.9|41325.9|41365.1|41325.1|2
1655387990000|2022-06-16 13:59:50|41366.8|41326.8|41384.2|41344.2|41389.2|41349.2|41366.8|41326.8|13
1655388000000|2022-06-16 14:00:00|41383.4|41343.4|41379.2|41339.2|41389.2|41349.2|41379.2|41339.2|4
1655388010000|2022-06-16 14:00:10|41377.6|41337.6|41364.2|41324.2|41377.6|41337.6|41363.4|41323.4|24
1655388020000|2022-06-16 14:00:20|41365.1|41325.1|41364.2|41324.2|41375.1|41335.1|41356.7|41316.7|6
1655388030000|2022-06-16 14:00:30|41363.4|41323.4|41364.2|41324.2|41364.2|41324.2|41363.4|41323.4|2
1655388040000|2022-06-16 14:00:40|41369.2|41329.2|41369.2|41329.2|41369.2|41329.2|41365.1|41325.1|4
1655388050000|2022-06-16 14:00:50|41365.1|41325.1|41375.9|41335.9|41385.1|41345.1|41314.2|41274.2|10
1655388060000|2022-06-16 14:01:00|41376.7|41336.7|41375.1|41335.1|41385.9|41345.9|41375.1|41335.1|19
1655388070000|2022-06-16 14:01:10|41370.9|41330.9|41375.1|41335.1|41380.9|41340.9|41370.9|41330.9|3
1655388080000|2022-06-16 14:01:20|41365.1|41325.1|41380.9|41340.9|41380.9|41340.9|41355.9|41315.9|22
1655388090000|2022-06-16 14:01:30|41380.1|41340.1|41415.9|41375.9|41420.9|41380.9|41380.1|41340.1|27
1655388100000|2022-06-16 14:01:40|41410.9|41370.9|41405|41365|41410.9|41370.9|41394.2|41354.2|13
1655388110000|2022-06-16 14:01:50|41405.9|41365.9|41455.9|41415.9|41460|41420|41405|41365|22
1655388120000|2022-06-16 14:02:00|41451.7|41411.7|41435|41395|41456.7|41416.7|41425|41385|28
1655388130000|2022-06-16 14:02:10|41433.4|41393.4|41415|41375|41433.4|41393.4|41415|41375|5
1655388140000|2022-06-16 14:02:20|41424.2|41384.2|41434.2|41394.2|41435|41395|41420|41380|24
1655388150000|2022-06-16 14:02:30|41430|41390|41430|41390|41434.2|41394.2|41425|41385|0
1655388160000|2022-06-16 14:02:40|41434.2|41394.2|41430|41390|41434.2|41394.2|41430|41390|0
1655388170000|2022-06-16 14:02:50|41434.2|41394.2|41435|41395|41435|41395|41434.2|41394.2|1
1655388180000|2022-06-16 14:03:00|41434.2|41394.2|41415|41375|41435|41395|41415|41375|3
1655388190000|2022-06-16 14:03:10|41405|41365|41415|41375|41415|41375|41400|41360|14
1655388200000|2022-06-16 14:03:20|41420|41380|41415|41375|41425|41385|41415|41375|24
1655388210000|2022-06-16 14:03:30|41425|41385|41486.7|41446.7|41501.7|41461.7|41415|41375|47
1655388220000|2022-06-16 14:03:40|41495|41455|41495.9|41455.9|41505.9|41465.9|41486.7|41446.7|28
1655388230000|2022-06-16 14:03:50|41496.7|41456.7|41558.4|41518.4|41562.5|41522.5|41481.7|41441.7|141
1655388240000|2022-06-16 14:04:00|41554.2|41514.2|41558.4|41518.4|41578.4|41538.4|41553.4|41513.4|23
1655388250000|2022-06-16 14:04:10|41569.2|41529.2|41606.7|41566.7|41625.9|41585.9|41569.2|41529.2|74
1655388260000|2022-06-16 14:04:20|41580|41540|41650|41610|41661.7|41621.7|41580|41540|30
1655388270000|2022-06-16 14:04:30|41640|41600|41632.5|41592.5|41648.4|41608.4|41628.4|41588.4|33
1655388280000|2022-06-16 14:04:40|41633.4|41593.4|41611.7|41571.7|41642.5|41602.5|41590.9|41550.9|42
1655388290000|2022-06-16 14:04:50|41621.7|41581.7|41594.2|41554.2|41626.7|41586.7|41588.3|41548.3|23
1655388300000|2022-06-16 14:05:00|41598.3|41558.3|41600|41560|41604.2|41564.2|41590.9|41550.9|11
1655388310000|2022-06-16 14:05:10|41611.7|41571.7|41631.7|41591.7|41631.7|41591.7|41611.7|41571.7|11
1655388320000|2022-06-16 14:05:20|41623.4|41583.4|41621.7|41581.7|41631.7|41591.7|41610.8|41570.8|10
1655388330000|2022-06-16 14:05:30|41631.7|41591.7|41605.8|41565.8|41632.5|41592.5|41605.8|41565.8|5
1655388340000|2022-06-16 14:05:40|41601.7|41561.7|41586.7|41546.7|41601.7|41561.7|41586.7|41546.7|4
1655388350000|2022-06-16 14:05:50|41587.5|41547.5|41557.5|41517.5|41587.5|41547.5|41557.5|41517.5|4
1655388360000|2022-06-16 14:06:00|41552.5|41512.5|41579.2|41539.2|41580.8|41540.8|41550|41510|22
1655388370000|2022-06-16 14:06:10|41566.7|41526.7|41554.2|41514.2|41579.2|41539.2|41554.2|41514.2|12
1655388380000|2022-06-16 14:06:20|41558.3|41518.3|41545|41505|41579.2|41539.2|41545|41505|18
1655388390000|2022-06-16 14:06:30|41553.3|41513.3|41548.3|41508.3|41568.3|41528.3|41548.3|41508.3|10
1655388400000|2022-06-16 14:06:40|41552.5|41512.5|41549.2|41509.2|41568.3|41528.3|41549.2|41509.2|8
1655388410000|2022-06-16 14:06:50|41548.3|41508.3|41539.2|41499.2|41549.2|41509.2|41539.2|41499.2|4
1655388420000|2022-06-16 14:07:00|41540|41500|41535|41495|41545|41505|41535|41495|11
1655388430000|2022-06-16 14:07:10|41540|41500|41540.8|41500.8|41540.8|41500.8|41535|41495|5
1655388440000|2022-06-16 14:07:20|41530.8|41490.8|41540|41500|41540|41500|41530.8|41490.8|3
1655388450000|2022-06-16 14:07:30|41539.1|41499.1|41539.1|41499.1|41540|41500|41539.1|41499.1|3
1655388460000|2022-06-16 14:07:40|41540|41500|41530|41490|41544.1|41504.1|41530|41490|6
1655388470000|2022-06-16 14:07:50|41521.6|41481.6|41530|41490|41539.1|41499.1|41520.8|41480.8|7
1655388480000|2022-06-16 14:08:00|41531.6|41491.6|41530|41490|41550|41510|41530|41490|9
1655388490000|2022-06-16 14:08:10|41528.3|41488.3|41500.8|41460.8|41528.3|41488.3|41500.8|41460.8|8
1655388500000|2022-06-16 14:08:20|41505|41465|41510|41470|41515|41475|41505|41465|1
1655388520000|2022-06-16 14:08:40|41509.1|41469.1|41530.8|41490.8|41535|41495|41500|41460|17
1655388540000|2022-06-16 14:09:00|41535.8|41495.8|41507.5|41467.5|41535.8|41495.8|41507.5|41467.5|12
1655388550000|2022-06-16 14:09:10|||||||||2
1655388560000|2022-06-16 14:09:20|41511.6|41471.6|41507.5|41467.5|41511.6|41471.6|41507.5|41467.5|0
1655388570000|2022-06-16 14:09:30|41509.1|41469.1|41502.5|41462.5|41517.5|41477.5|41502.5|41462.5|9
1655388580000|2022-06-16 14:09:40|41507.5|41467.5|41497.5|41457.5|41511.6|41471.6|41497.5|41457.5|3
1655388590000|2022-06-16 14:09:50|41502.5|41462.5|41512.5|41472.5|41512.5|41472.5|41502.5|41462.5|3
1655388600000|2022-06-16 14:10:00|41507.5|41467.5|41517.4|41477.4|41517.4|41477.4|41502.4|41462.4|10
1655388610000|2022-06-16 14:10:10|41507.4|41467.4|41491.6|41451.6|41507.4|41467.4|41491.6|41451.6|21
1655388620000|2022-06-16 14:10:20|41482.4|41442.4|41502.4|41462.4|41502.4|41462.4|41481.6|41441.6|17
1655388630000|2022-06-16 14:10:30|41501.6|41461.6|41507.4|41467.4|41511.6|41471.6|41497.4|41457.4|2
1655388640000|2022-06-16 14:10:40|41511.6|41471.6|41502.4|41462.4|41511.6|41471.6|41502.4|41462.4|3
1655388650000|2022-06-16 14:10:50|41511.6|41471.6|41492.4|41452.4|41511.6|41471.6|41492.4|41452.4|9
1655388660000|2022-06-16 14:11:00|41502.4|41462.4|41504.1|41464.1|41504.1|41464.1|41501.6|41461.6|12
1655388670000|2022-06-16 14:11:10|41512.4|41472.4|41507.4|41467.4|41512.4|41472.4|41507.4|41467.4|2
1655388680000|2022-06-16 14:11:20|41503.3|41463.3|41502.4|41462.4|41503.3|41463.3|41502.4|41462.4|10
1655388690000|2022-06-16 14:11:30|41497.4|41457.4|41501.6|41461.6|41501.6|41461.6|41497.4|41457.4|0
1655388700000|2022-06-16 14:11:40|||||||||2
1655388710000|2022-06-16 14:11:50|41502.4|41462.4|41502.4|41462.4|41507.4|41467.4|41497.4|41457.4|29
1655388720000|2022-06-16 14:12:00|||||||||2
1655388730000|2022-06-16 14:12:10|41469.1|41429.1|41449.9|41409.9|41469.1|41429.1|41446.6|41406.6|16
1655388740000|2022-06-16 14:12:20|41450.7|41410.7|41439.9|41399.9|41460.7|41420.7|41433.2|41393.2|57
1655388750000|2022-06-16 14:12:30|41434.9|41394.9|41420.7|41380.7|41435.7|41395.7|41418.2|41378.2|61
1655388760000|2022-06-16 14:12:40|41419.9|41379.9|41406.6|41366.6|41419.9|41379.9|41406.6|41366.6|28
1655388770000|2022-06-16 14:12:50|41402.4|41362.4|41367.4|41327.4|41413.2|41373.2|41367.4|41327.4|31
1655388780000|2022-06-16 14:13:00|41368.2|41328.2|41404.1|41364.1|41409.1|41369.1|41368.2|41328.2|21
1655388790000|2022-06-16 14:13:10|41399.9|41359.9|41416.6|41376.6|41424.1|41384.1|41399.9|41359.9|12
1655388800000|2022-06-16 14:13:20|41421.6|41381.6|41399.9|41359.9|41430.7|41390.7|41395.7|41355.7|4
1655388810000|2022-06-16 14:13:30|41395.7|41355.7|41410.7|41370.7|41410.7|41370.7|41390.7|41350.7|6
1655388820000|2022-06-16 14:13:40|41400.7|41360.7|41421.6|41381.6|41421.6|41381.6|41400.7|41360.7|5
1655388830000|2022-06-16 14:13:50|41420.7|41380.7|41406.6|41366.6|41420.7|41380.7|41402.4|41362.4|15
1655388840000|2022-06-16 14:14:00|41415.7|41375.7|41411.6|41371.6|41416.6|41376.6|41411.6|41371.6|0
1655388850000|2022-06-16 14:14:10|41411.5|41371.5|41401.5|41361.5|41411.5|41371.5|41401.5|41361.5|2
1655388860000|2022-06-16 14:14:20|41396.5|41356.5|41389|41349|41400.7|41360.7|41379|41339|13
1655388870000|2022-06-16 14:14:30|41388.2|41348.2|41398.2|41358.2|41398.2|41358.2|41379|41339|1
1655388880000|2022-06-16 14:14:40|41394|41354|41398.2|41358.2|41409.9|41369.9|41389|41349|8
1655388890000|2022-06-16 14:14:50|41382.4|41342.4|41382.4|41342.4|41382.4|41342.4|41382.4|41342.4|8
1655388900000|2022-06-16 14:15:00|41386.5|41346.5|41381.5|41341.5|41386.5|41346.5|41377.4|41337.4|10
1655388910000|2022-06-16 14:15:10|41382.4|41342.4|41364.8|41324.8|41386.5|41346.5|41364.8|41324.8|12
1655388920000|2022-06-16 14:15:20|41369|41329|41344.8|41304.8|41369|41329|41339|41299|24
1655388930000|2022-06-16 14:15:30|41335.7|41295.7|41329.8|41289.8|41344|41304|41324.8|41284.8|12
1655388940000|2022-06-16 14:15:40|41324.8|41284.8|41309.8|41269.8|41325.7|41285.7|41309.8|41269.8|6
1655388950000|2022-06-16 14:15:50|41305.7|41265.7|41325.7|41285.7|41325.7|41285.7|41305.7|41265.7|2
1655388960000|2022-06-16 14:16:00|41335.7|41295.7|41329.8|41289.8|41344|41304|41324|41284|28
1655388970000|2022-06-16 14:16:10|41329|41289|41314.8|41274.8|41339|41299|41301.5|41261.5|15
1655388980000|2022-06-16 14:16:20|41320.7|41280.7|41319.8|41279.8|41324.8|41284.8|41314.8|41274.8|25
1655388990000|2022-06-16 14:16:30|41324|41284|41329.8|41289.8|41329.8|41289.8|41319|41279|9
1655389000000|2022-06-16 14:16:40|41325.7|41285.7|41303.2|41263.2|41329.8|41289.8|41296.5|41256.5|17
1655389010000|2022-06-16 14:16:50|41297.3|41257.3|41309|41269|41318.1|41278.1|41296.5|41256.5|14
1655389020000|2022-06-16 14:17:00|41313.1|41273.1|41334|41294|41339|41299|41313.1|41273.1|7
1655389030000|2022-06-16 14:17:10|41348.1|41308.1|41368.1|41328.1|41376.5|41336.5|41343.1|41303.1|25
1655389040000|2022-06-16 14:17:20|41372.3|41332.3|41378.1|41338.1|41386.5|41346.5|41367.3|41327.3|5
1655389050000|2022-06-16 14:17:30|41382.3|41342.3|41390.6|41350.6|41390.6|41350.6|41372.3|41332.3|1
1655389060000|2022-06-16 14:17:40|41376.5|41336.5|41380.6|41340.6|41380.6|41340.6|41371.5|41331.5|2
1655389070000|2022-06-16 14:17:50|41390.6|41350.6|41400.6|41360.6|41400.6|41360.6|41386.5|41346.5|18
1655389080000|2022-06-16 14:18:00|41396.5|41356.5|41371.5|41331.5|41400.6|41360.6|41371.5|41331.5|12
1655389090000|2022-06-16 14:18:10|41370.6|41330.6|41370.6|41330.6|41375.6|41335.6|41370.6|41330.6|7
1655389100000|2022-06-16 14:18:20|41369.8|41329.8|41338.9|41298.9|41369.8|41329.8|41338.9|41298.9|14
1655389110000|2022-06-16 14:18:30|41329.8|41289.8|41320.6|41280.6|41329.8|41289.8|41320.6|41280.6|11
1655389120000|2022-06-16 14:18:40|41329.8|41289.8|41340.6|41300.6|41340.6|41300.6|41325.6|41285.6|17
1655389130000|2022-06-16 14:18:50|41339.8|41299.8|41320.6|41280.6|41339.8|41299.8|41319.8|41279.8|9
1655389140000|2022-06-16 14:19:00|41326.4|41286.4|41331.4|41291.4|41331.4|41291.4|41321.4|41281.4|6
1655389150000|2022-06-16 14:19:10|41330.6|41290.6|41332.3|41292.3|41332.3|41292.3|41322.3|41282.3|12
1655389160000|2022-06-16 14:19:20|41340.6|41300.6|41329.8|41289.8|41340.6|41300.6|41319.8|41279.8|34
1655389170000|2022-06-16 14:19:30|41324.8|41284.8|41314.8|41274.8|41324.8|41284.8|41309.8|41269.8|22
1655389180000|2022-06-16 14:19:40|41319.8|41279.8|41318.9|41278.9|41319.8|41279.8|41314.8|41274.8|9
1655389190000|2022-06-16 14:19:50|41314.8|41274.8|41309.8|41269.8|41314.8|41274.8|41309.8|41269.8|7
1655389200000|2022-06-16 14:20:00|41314.8|41274.8|41309.8|41269.8|41314.8|41274.8|41309.8|41269.8|8
1655389210000|2022-06-16 14:20:10|41288.9|41248.9|41293.9|41253.9|41299.8|41259.8|41288.9|41248.9|18
1655389220000|2022-06-16 14:20:20|41298.9|41258.9|41314.8|41274.8|41314.8|41274.8|41288.9|41248.9|26
1655389230000|2022-06-16 14:20:30|41313.9|41273.9|41314.8|41274.8|41314.8|41274.8|41309.8|41269.8|11
1655389240000|2022-06-16 14:20:40|41310.6|41270.6|41293.9|41253.9|41318.9|41278.9|41293.9|41253.9|15
1655389250000|2022-06-16 14:20:50|41285.6|41245.6|41309.7|41269.7|41309.7|41269.7|41283.9|41243.9|13
1655389260000|2022-06-16 14:21:00|41318.9|41278.9|41318.9|41278.9|41318.9|41278.9|41298.9|41258.9|30
1655389270000|2022-06-16 14:21:10|41314.7|41274.7|41309.7|41269.7|41314.7|41274.7|41309.7|41269.7|0
1655389280000|2022-06-16 14:21:20|41313.9|41273.9|41319.7|41279.7|41319.7|41279.7|41309.7|41269.7|17
1655389290000|2022-06-16 14:21:30|41318.9|41278.9|41318.9|41278.9|41318.9|41278.9|41309.7|41269.7|12
1655389300000|2022-06-16 14:21:40|41314.7|41274.7|41309.7|41269.7|41314.7|41274.7|41309.7|41269.7|5
1655389310000|2022-06-16 14:21:50|41313.9|41273.9|41292.2|41252.2|41313.9|41273.9|41292.2|41252.2|11
1655389320000|2022-06-16 14:22:00|41288.1|41248.1|41283.1|41243.1|41292.2|41252.2|41283.1|41243.1|3
1655389330000|2022-06-16 14:22:10|41282.2|41242.2|41283.1|41243.1|41283.1|41243.1|41277.2|41237.2|21
1655389340000|2022-06-16 14:22:20|41282.2|41242.2|41258.1|41218.1|41282.2|41242.2|41258.1|41218.1|11
1655389350000|2022-06-16 14:22:30|41270.6|41230.6|41278.9|41238.9|41285.6|41245.6|41270.6|41230.6|29
1655389360000|2022-06-16 14:22:40|41279.7|41239.7|41302.2|41262.2|41306.4|41266.4|41279.7|41239.7|26
1655389370000|2022-06-16 14:22:50|41310.6|41270.6|41290.6|41250.6|41311.4|41271.4|41290.6|41250.6|18
1655389380000|2022-06-16 14:23:00|41291.4|41251.4|41300.6|41260.6|41307.2|41267.2|41290.6|41250.6|13
1655389390000|2022-06-16 14:23:10|41297.2|41257.2|41289.7|41249.7|41297.2|41257.2|41268.9|41228.9|22
1655389400000|2022-06-16 14:23:20|41284.7|41244.7|41268.9|41228.9|41284.7|41244.7|41268.9|41228.9|11
1655389410000|2022-06-16 14:23:30|41277.2|41237.2|41268.9|41228.9|41278.9|41238.9|41268.9|41228.9|24
1655389420000|2022-06-16 14:23:40|41267.2|41227.2|41263.9|41223.9|41267.2|41227.2|41262.2|41222.2|6
1655389430000|2022-06-16 14:23:50|41263|41223|41258.9|41218.9|41263|41223|41248.9|41208.9|12
1655389440000|2022-06-16 14:24:00|41258|41218|41258|41218|41262.2|41222.2|41253|41213|14
1655389450000|2022-06-16 14:24:10|41263.9|41223.9|41263.9|41223.9|41263.9|41223.9|41263.9|41223.9|9
1655389460000|2022-06-16 14:24:20|41267.2|41227.2|41278.9|41238.9|41279.7|41239.7|41267.2|41227.2|8
1655389470000|2022-06-16 14:24:30|41294.7|41254.7|41274.7|41234.7|41294.7|41254.7|41274.7|41234.7|15
1655389480000|2022-06-16 14:24:40|41273.9|41233.9|41270.5|41230.5|41273.9|41233.9|41265.5|41225.5|18
1655389490000|2022-06-16 14:24:50|41274.7|41234.7|41259.7|41219.7|41278.9|41238.9|41259.7|41219.7|9
1655389500000|2022-06-16 14:25:00|41249.7|41209.7|41249.7|41209.7|41253|41213|41244.7|41204.7|13
1655389510000|2022-06-16 14:25:10|41254.7|41214.7|41250.5|41210.5|41254.7|41214.7|41248.8|41208.8|8
1655389520000|2022-06-16 14:25:20|41249.7|41209.7|41249.7|41209.7|41250.5|41210.5|41249.7|41209.7|12
1655389530000|2022-06-16 14:25:30|||||||||1
1655389540000|2022-06-16 14:25:40|41240.5|41200.5|41243.8|41203.8|41244.7|41204.7|41240.5|41200.5|3
1655389550000|2022-06-16 14:25:50|41239.7|41199.7|41239.7|41199.7|41239.7|41199.7|41239.7|41199.7|3
1655389560000|2022-06-16 14:26:00|||||||||6
1655389570000|2022-06-16 14:26:10|41245.5|41205.5|41259.7|41219.7|41263.8|41223.8|41245.5|41205.5|13
1655389580000|2022-06-16 14:26:20|41258.8|41218.8|41263|41223|41263|41223|41254.7|41214.7|2
1655389590000|2022-06-16 14:26:30|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|41258.8|41218.8|0
1655389600000|2022-06-16 14:26:40|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|41259.7|41219.7|13
1655389610000|2022-06-16 14:26:50|41259.7|41219.7|41250.5|41210.5|41259.7|41219.7|41250.5|41210.5|1
1655389620000|2022-06-16 14:27:00|41249.7|41209.7|41243.8|41203.8|41249.7|41209.7|41243.8|41203.8|6
1655389630000|2022-06-16 14:27:10|41239.7|41199.7|41229.7|41189.7|41239.7|41199.7|41229.7|41189.7|11
1655389640000|2022-06-16 14:27:20|41233.8|41193.8|41229.7|41189.7|41233.8|41193.8|41229.7|41189.7|11
1655389650000|2022-06-16 14:27:30|41230.5|41190.5|41269.6|41229.6|41269.6|41229.6|41230.5|41190.5|12
1655389660000|2022-06-16 14:27:40|41280.5|41240.5|41284.6|41244.6|41289.6|41249.6|41279.6|41239.6|7
1655389670000|2022-06-16 14:27:50|41279.6|41239.6|41264.6|41224.6|41279.6|41239.6|41260.5|41220.5|3
1655389680000|2022-06-16 14:28:00|41261.3|41221.3|41264.6|41224.6|41269.6|41229.6|41260.5|41220.5|6
1655389690000|2022-06-16 14:28:10|41260.5|41220.5|41264.6|41224.6|41264.6|41224.6|41260.5|41220.5|0
1655389700000|2022-06-16 14:28:20|41260.5|41220.5|41269.6|41229.6|41269.6|41229.6|41260.5|41220.5|4
1655389710000|2022-06-16 14:28:30|41274.6|41234.6|41279.6|41239.6|41279.6|41239.6|41270.5|41230.5|4
1655389720000|2022-06-16 14:28:40|41284.6|41244.6|41284.6|41244.6|41289.6|41249.6|41280.5|41240.5|7
1655389730000|2022-06-16 14:28:50|41285.5|41245.5|41308.8|41268.8|41309.6|41269.6|41285.5|41245.5|12
1655389740000|2022-06-16 14:29:00|41310.5|41270.5|41309.6|41269.6|41310.5|41270.5|41300.5|41260.5|6
1655389750000|2022-06-16 14:29:10|41304.6|41264.6|41305.5|41265.5|41309.6|41269.6|41289.6|41249.6|17
1655389760000|2022-06-16 14:29:20|41301.3|41261.3|41299.6|41259.6|41315.5|41275.5|41299.6|41259.6|14
1655389770000|2022-06-16 14:29:30|41295.5|41255.5|41301.3|41261.3|41302.1|41262.1|41295.5|41255.5|5
1655389780000|2022-06-16 14:29:40|41305.5|41265.5|41321.3|41281.3|41332.1|41292.1|41305.5|41265.5|10
1655389790000|2022-06-16 14:29:50|41322.1|41282.1|41322.1|41282.1|41326.3|41286.3|41322.1|41282.1|2
1655389800000|2022-06-16 14:30:00|41321.3|41281.3|41320.4|41280.4|41321.3|41281.3|41320.4|41280.4|5
1655389810000|2022-06-16 14:30:10|41321.3|41281.3|41306.3|41266.3|41321.3|41281.3|41306.3|41266.3|7
1655389820000|2022-06-16 14:30:20|41302.1|41262.1|41291.3|41251.3|41302.1|41262.1|41291.3|41251.3|7
1655389830000|2022-06-16 14:30:30|41296.3|41256.3|41290.4|41250.4|41296.3|41256.3|41285.4|41245.4|7
1655389840000|2022-06-16 14:30:40|41295.4|41255.4|41295.4|41255.4|41295.4|41255.4|41295.4|41255.4|4
1655389850000|2022-06-16 14:30:50|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|41300.4|41260.4|9
1655389860000|2022-06-16 14:31:00|41301.3|41261.3|41289.6|41249.6|41301.3|41261.3|41289.6|41249.6|5
1655389870000|2022-06-16 14:31:10|41298.8|41258.8|41299.6|41259.6|41299.6|41259.6|41298.8|41258.8|1
1655389880000|2022-06-16 14:31:20|41298.8|41258.8|41295.4|41255.4|41299.6|41259.6|41294.6|41254.6|1
1655389890000|2022-06-16 14:31:30|41291.3|41251.3|41300.4|41260.4|41306.3|41266.3|41290.4|41250.4|9
1655389900000|2022-06-16 14:31:40|41301.3|41261.3|41300.4|41260.4|41301.3|41261.3|41300.4|41260.4|1
1655389910000|2022-06-16 14:31:50|41301.3|41261.3|41301.3|41261.3|41305.4|41265.4|41295.4|41255.4|17
1655389920000|2022-06-16 14:32:00|41295.4|41255.4|41273.7|41233.7|41295.4|41255.4|41273.7|41233.7|32
1655389930000|2022-06-16 14:32:10|41269.6|41229.6|41269.6|41229.6|41269.6|41229.6|41259.6|41219.6|11
1655389940000|2022-06-16 14:32:20|41273.7|41233.7|41289.6|41249.6|41289.6|41249.6|41273.7|41233.7|32
1655389950000|2022-06-16 14:32:30|41293.7|41253.7|41293.7|41253.7|41293.7|41253.7|41293.7|41253.7|3
1655389960000|2022-06-16 14:32:40|41278.7|41238.7|41273.7|41233.7|41278.7|41238.7|41273.7|41233.7|13
1655389970000|2022-06-16 14:32:50|41277.9|41237.9|41267.9|41227.9|41277.9|41237.9|41267.9|41227.9|7
1655389980000|2022-06-16 14:33:00|41272.9|41232.9|41292.9|41252.9|41292.9|41252.9|41272.9|41232.9|18
1655389990000|2022-06-16 14:33:10|41293.7|41253.7|41277.9|41237.9|41297.9|41257.9|41277.9|41237.9|5
1655390000000|2022-06-16 14:33:20|41272.1|41232.1|41267.9|41227.9|41277.1|41237.1|41267.9|41227.9|5
1655390010000|2022-06-16 14:33:30|41247.9|41207.9|41247.9|41207.9|41247.9|41207.9|41242.9|41202.9|25
1655390020000|2022-06-16 14:33:40|41247.1|41207.1|41252.1|41212.1|41252.1|41212.1|41242.1|41202.1|13
1655390030000|2022-06-16 14:33:50|41247.9|41207.9|41257.9|41217.9|41262.9|41222.9|41247.9|41207.9|8
1655390040000|2022-06-16 14:34:00|41258.7|41218.7|41262|41222|41267.9|41227.9|41257.9|41217.9|5
1655390050000|2022-06-16 14:34:10|41257.9|41217.9|41257.9|41217.9|41257.9|41217.9|41247.9|41207.9|8
1655390060000|2022-06-16 14:34:20|41252.9|41212.9|41237.9|41197.9|41257|41217|41237.9|41197.9|5
1655390070000|2022-06-16 14:34:30|41242|41202|41242.9|41202.9|41252|41212|41237.9|41197.9|2
1655390080000|2022-06-16 14:34:40|41237.9|41197.9|41242|41202|41242.9|41202.9|41227.9|41187.9|19
1655390090000|2022-06-16 14:34:50|41241.2|41201.2|41252.9|41212.9|41252.9|41212.9|41227.9|41187.9|27
1655390100000|2022-06-16 14:35:00|41257.9|41217.9|41252.9|41212.9|41257.9|41217.9|41247.9|41207.9|4
1655390110000|2022-06-16 14:35:10|||||||||4
1655390120000|2022-06-16 14:35:20|41252|41212|41257.9|41217.9|41257.9|41217.9|41247.9|41207.9|5
1655390130000|2022-06-16 14:35:30|41248.7|41208.7|41252|41212|41262|41222|41248.7|41208.7|10
1655390140000|2022-06-16 14:35:40|41247.9|41207.9|41242|41202|41251.2|41211.2|41242|41202|11
1655390150000|2022-06-16 14:35:50|41246.2|41206.2|41243.7|41203.7|41247.9|41207.9|41243.7|41203.7|1
1655390160000|2022-06-16 14:36:00|41239.5|41199.5|41278.7|41238.7|41279.5|41239.5|41239.5|41199.5|8
1655390170000|2022-06-16 14:36:10|41277.9|41237.9|41278.7|41238.7|41279.5|41239.5|41263.7|41223.7|9
1655390180000|2022-06-16 14:36:20|41269.5|41229.5|41278.7|41238.7|41279.5|41239.5|41268.7|41228.7|5
1655390190000|2022-06-16 14:36:30|41279.5|41239.5|41259.5|41219.5|41279.5|41239.5|41254.5|41214.5|9
1655390200000|2022-06-16 14:36:40|41268.7|41228.7|41259.5|41219.5|41268.7|41228.7|41258.7|41218.7|34
1655390210000|2022-06-16 14:36:50|41258.7|41218.7|41288.7|41248.7|41288.7|41248.7|41258.7|41218.7|17
1655390220000|2022-06-16 14:37:00|41284.5|41244.5|41288.7|41248.7|41289.5|41249.5|41268.7|41228.7|12
1655390230000|2022-06-16 14:37:10|41284.5|41244.5|41331.2|41291.2|41331.2|41291.2|41284.5|41244.5|8
1655390240000|2022-06-16 14:37:20|41335.3|41295.3|41364.5|41324.5|41364.5|41324.5|41335.3|41295.3|13
1655390250000|2022-06-16 14:37:30|41370.3|41330.3|41360.3|41320.3|41375.3|41335.3|41352|41312|12
1655390260000|2022-06-16 14:37:40|41361.2|41321.2|41371.2|41331.2|41371.2|41331.2|41360.3|41320.3|8
1655390270000|2022-06-16 14:37:50|41360.3|41320.3|41356.2|41316.2|41370.3|41330.3|41351.2|41311.2|6
1655390280000|2022-06-16 14:38:00|41360.3|41320.3|41356.2|41316.2|41361.2|41321.2|41356.2|41316.2|10
1655390290000|2022-06-16 14:38:10|41360.3|41320.3|41302|41262|41361.2|41321.2|41302|41262|9
1655390300000|2022-06-16 14:38:20|41307|41267|41310.3|41270.3|41311.2|41271.2|41306.2|41266.2|1
1655390310000|2022-06-16 14:38:30|41311.2|41271.2|41328.7|41288.7|41328.7|41288.7|41302|41262|4
1655390320000|2022-06-16 14:38:40|41322.8|41282.8|41322.8|41282.8|41322.8|41282.8|41317|41277|6
1655390330000|2022-06-16 14:38:50|41317.8|41277.8|41324.5|41284.5|41324.5|41284.5|41313.7|41273.7|15
1655390350000|2022-06-16 14:39:10|41297.8|41257.8|41321.1|41281.1|41322|41282|41296.1|41256.1|26
1655390360000|2022-06-16 14:39:20|41317|41277|41327|41287|41327|41287|41317|41277|8
1655390370000|2022-06-16 14:39:30|41328.6|41288.6|41359.5|41319.5|41363.6|41323.6|41328.6|41288.6|8
1655390380000|2022-06-16 14:39:40|41358.6|41318.6|41364.5|41324.5|41364.5|41324.5|41354.5|41314.5|5
1655390390000|2022-06-16 14:39:50|41359.5|41319.5|41363.6|41323.6|41364.5|41324.5|41359.5|41319.5|19
1655390400000|2022-06-16 14:40:00|41359.5|41319.5|41363.6|41323.6|41364.5|41324.5|41354.5|41314.5|7
1655390410000|2022-06-16 14:40:10|41359.5|41319.5|41393.6|41353.6|41393.6|41353.6|41354.5|41314.5|17
1655390420000|2022-06-16 14:40:20|41405.3|41365.3|41424.5|41384.5|41424.5|41384.5|41405.3|41365.3|13
1655390430000|2022-06-16 14:40:30|41434.5|41394.5|41404.5|41364.5|41434.5|41394.5|41388.6|41348.6|77
1655390440000|2022-06-16 14:40:40|41403.6|41363.6|41393.6|41353.6|41412.8|41372.8|41392.8|41352.8|8
1655390450000|2022-06-16 14:40:50|41392.8|41352.8|41372.8|41332.8|41392.8|41352.8|41372.8|41332.8|7
1655390460000|2022-06-16 14:41:00|41368.6|41328.6|41382.8|41342.8|41382.8|41342.8|41368.6|41328.6|7
1655390470000|2022-06-16 14:41:10|41373.6|41333.6|41337.8|41297.8|41373.6|41333.6|41337.8|41297.8|16
1655390480000|2022-06-16 14:41:20|41323.6|41283.6|41333.6|41293.6|41338.6|41298.6|41323.6|41283.6|4
1655390490000|2022-06-16 14:41:30|41327.8|41287.8|41322.8|41282.8|41327.8|41287.8|41322.8|41282.8|6
1655390500000|2022-06-16 14:41:40|41327.8|41287.8|41347.8|41307.8|41351.9|41311.9|41327.8|41287.8|6
1655390510000|2022-06-16 14:41:50|41346.9|41306.9|41337.8|41297.8|41346.9|41306.9|41337.8|41297.8|0
1655390520000|2022-06-16 14:42:00|41331.9|41291.9|41332.8|41292.8|41332.8|41292.8|41312.8|41272.8|9
1655390530000|2022-06-16 14:42:10|41331.9|41291.9|41327.8|41287.8|41331.9|41291.9|41326.9|41286.9|1
1655390540000|2022-06-16 14:42:20|41326.9|41286.9|41326.9|41286.9|41327.8|41287.8|41322.8|41282.8|1
1655390550000|2022-06-16 14:42:30|41332.8|41292.8|41322.8|41282.8|41332.8|41292.8|41322.8|41282.8|6
1655390580000|2022-06-16 14:43:00|41302.8|41262.8|41281.1|41241.1|41302.8|41262.8|41281.1|41241.1|9
1655390590000|2022-06-16 14:43:10|41291.1|41251.1|41301.1|41261.1|41301.1|41261.1|41291.1|41251.1|3
1655390600000|2022-06-16 14:43:20|41296.9|41256.9|41286.1|41246.1|41296.9|41256.9|41281.9|41241.9|1
1655390610000|2022-06-16 14:43:30|41286.9|41246.9|41291.9|41251.9|41296.9|41256.9|41286.9|41246.9|8
1655390620000|2022-06-16 14:43:40|41296.1|41256.1|41296.9|41256.9|41296.9|41256.9|41291.9|41251.9|1
1655390630000|2022-06-16 14:43:50|41322.7|41282.7|41322.7|41282.7|41331.1|41291.1|41321.1|41281.1|8
1655390640000|2022-06-16 14:44:00|41327.7|41287.7|41332.7|41292.7|41333.6|41293.6|41327.7|41287.7|1
1655390650000|2022-06-16 14:44:10|41333.6|41293.6|41333.6|41293.6|41338.6|41298.6|41330.2|41290.2|4
1655390660000|2022-06-16 14:44:20|41338.6|41298.6|41312.7|41272.7|41338.6|41298.6|41312.7|41272.7|4
1655390670000|2022-06-16 14:44:30|41297.7|41257.7|41281.1|41241.1|41306.9|41266.9|41281.1|41241.1|1
1655390680000|2022-06-16 14:44:40|41285.2|41245.2|41281.1|41241.1|41285.2|41245.2|41276.1|41236.1|9
1655390690000|2022-06-16 14:44:50|41286.9|41246.9|41300.2|41260.2|41301.1|41261.1|41286.9|41246.9|10
1655390700000|2022-06-16 14:45:00|41299.4|41259.4|41321.1|41281.1|41321.1|41281.1|41291.1|41251.1|10
1655390710000|2022-06-16 14:45:10|41326.1|41286.1|41301.1|41261.1|41326.1|41286.1|41301.1|41261.1|4
1655390720000|2022-06-16 14:45:20|41301.9|41261.9|41290.2|41250.2|41301.9|41261.9|41271.1|41231.1|8
1655390730000|2022-06-16 14:45:30|41286.1|41246.1|41286.1|41246.1|41286.1|41246.1|41286.1|41246.1|1
1655390740000|2022-06-16 14:45:40|41281.1|41241.1|41266|41226|41281.1|41241.1|41266|41226|1
1655390750000|2022-06-16 14:45:50|41261|41221|41261.9|41221.9|41271|41231|41261|41221|5
1655390760000|2022-06-16 14:46:00|41262.7|41222.7|41281|41241|41281|41241|41262.7|41222.7|4
1655390770000|2022-06-16 14:46:10|41280.2|41240.2|41271|41231|41280.2|41240.2|41271|41231|4
1655390780000|2022-06-16 14:46:20|41261|41221|41231|41191|41261|41221|41226|41186|14
1655390790000|2022-06-16 14:46:30|41241|41201|41251|41211|41251|41211|41239.4|41199.4|10
1655390800000|2022-06-16 14:46:40|41250.2|41210.2|41251|41211|41255.2|41215.2|41250.2|41210.2|2
1655390810000|2022-06-16 14:46:50|41256|41216|41271|41231|41271|41231|41256|41216|1
1655390820000|2022-06-16 14:47:00|41266|41226|41271.9|41231.9|41271.9|41231.9|41266|41226|3
1655390830000|2022-06-16 14:47:10|41271|41231|41255.2|41215.2|41271.9|41231.9|41255.2|41215.2|9
1655390840000|2022-06-16 14:47:20|41259.4|41219.4|41260.2|41220.2|41260.2|41220.2|41255.2|41215.2|4
1655390850000|2022-06-16 14:47:30|41250.2|41210.2|41221|41181|41250.2|41210.2|41221|41181|7
1655390860000|2022-06-16 14:47:40|41230.2|41190.2|41236|41196|41236|41196|41221|41181|4
1655390870000|2022-06-16 14:47:50|41240.2|41200.2|41251|41211|41251|41211|41240.2|41200.2|2
1655390880000|2022-06-16 14:48:00|41260.2|41220.2|41266|41226|41266|41226|41251.8|41211.8|12
1655390890000|2022-06-16 14:48:10|41265.2|41225.2|41260.2|41220.2|41265.2|41225.2|41256|41216|2
1655390900000|2022-06-16 14:48:20|41266|41226|41270.2|41230.2|41270.2|41230.2|41261|41221|0
1655390910000|2022-06-16 14:48:30|41276.8|41236.8|41281.8|41241.8|41285.2|41245.2|41276.8|41236.8|3
1655390920000|2022-06-16 14:48:40|41286|41246|41290.2|41250.2|41290.2|41250.2|41281|41241|0
1655390930000|2022-06-16 14:48:50|41281|41241|41291.8|41251.8|41291.8|41251.8|41281|41241|1
1655390940000|2022-06-16 14:49:00|41291|41251|41270.2|41230.2|41291.8|41251.8|41270.2|41230.2|8
1655390950000|2022-06-16 14:49:10|41266|41226|41280.2|41240.2|41290.2|41250.2|41256|41216|3
1655390960000|2022-06-16 14:49:20|41281.8|41241.8|41291.8|41251.8|41296|41256|41280.2|41240.2|5
1655390970000|2022-06-16 14:49:30|41291|41251|41286|41246|41296|41256|41280.2|41240.2|5
1655390980000|2022-06-16 14:49:40|41291|41251|41300.2|41260.2|41300.2|41260.2|41291|41251|16
1655390990000|2022-06-16 14:49:50|41295.2|41255.2|41281|41241|41300.2|41260.2|41281|41241|6
1655391000000|2022-06-16 14:50:00|41281.8|41241.8|41316|41276|41316|41276|41281.8|41241.8|25
1655391010000|2022-06-16 14:50:10|41315.2|41275.2|41291|41251|41315.2|41275.2|41291|41251|1
1655391020000|2022-06-16 14:50:20|41295.1|41255.1|41291|41251|41296|41256|41291|41251|2
1655391030000|2022-06-16 14:50:30|41291.8|41251.8|41296|41256|41296|41256|41291.8|41251.8|2
1655391040000|2022-06-16 14:50:40|41301|41261|41296|41256|41301|41261|41296|41256|6
1655391050000|2022-06-16 14:50:50|41300.1|41260.1|41301.8|41261.8|41306|41266|41296|41256|3
1655391060000|2022-06-16 14:51:00|41310.1|41270.1|41331.8|41291.8|41346.8|41306.8|41310.1|41270.1|21
1655391070000|2022-06-16 14:51:10|41331|41291|41336|41296|41336|41296|41331|41291|4
1655391080000|2022-06-16 14:51:20|41331.8|41291.8|41306|41266|41331.8|41291.8|41301|41261|12
1655391090000|2022-06-16 14:51:30|41305.1|41265.1|41306|41266|41316|41276|41305.1|41265.1|3
1655391100000|2022-06-16 14:51:40|41301.8|41261.8|41306|41266|41306|41266|41301.8|41261.8|0
1655391110000|2022-06-16 14:51:50|41301.8|41261.8|41301|41261|41301.8|41261.8|41291|41251|3
1655391120000|2022-06-16 14:52:00|||||||||1
1655391130000|2022-06-16 14:52:10|41296|41256|41301|41261|41301|41261|41296|41256|2
1655391140000|2022-06-16 14:52:20|41296|41256|41276|41236|41296|41256|41275.1|41235.1|12
1655391150000|2022-06-16 14:52:30|41275.9|41235.9|41275.9|41235.9|41285.9|41245.9|41271.8|41231.8|30
1655391160000|2022-06-16 14:52:40|41276.8|41236.8|41261.8|41221.8|41276.8|41236.8|41260.9|41220.9|8
1655391170000|2022-06-16 14:52:50|41262.6|41222.6|41270.9|41230.9|41271.8|41231.8|41261.8|41221.8|0
1655391180000|2022-06-16 14:53:00|41271.8|41231.8|41271.8|41231.8|41276.8|41236.8|41270.9|41230.9|11
1655391190000|2022-06-16 14:53:10|41270.9|41230.9|41271.8|41231.8|41271.8|41231.8|41270.9|41230.9|2
1655391200000|2022-06-16 14:53:20|41270.9|41230.9|41266.8|41226.8|41270.9|41230.9|41266.8|41226.8|0
1655391210000|2022-06-16 14:53:30|41270.9|41230.9|41247.6|41207.6|41276.8|41236.8|41247.6|41207.6|53
1655391220000|2022-06-16 14:53:40|41237.6|41197.6|41227.6|41187.6|41237.6|41197.6|41227.6|41187.6|10
1655391230000|2022-06-16 14:53:50|41217.6|41177.6|41222.6|41182.6|41227.6|41187.6|41217.6|41177.6|6
1655391240000|2022-06-16 14:54:00|41233.4|41193.4|41247.6|41207.6|41247.6|41207.6|41233.4|41193.4|7
1655391260000|2022-06-16 14:54:20|41252.6|41212.6|41248.4|41208.4|41252.6|41212.6|41248.4|41208.4|1
1655391270000|2022-06-16 14:54:30|41249.3|41209.3|41253.4|41213.4|41253.4|41213.4|41248.4|41208.4|5
1655391280000|2022-06-16 14:54:40|||||||||4
1655391290000|2022-06-16 14:54:50|41251.7|41211.7|41243.4|41203.4|41251.7|41211.7|41238.4|41198.4|9
1655391300000|2022-06-16 14:55:00|41247.6|41207.6|41253.4|41213.4|41253.4|41213.4|41247.6|41207.6|6
1655391310000|2022-06-16 14:55:10|||||||||4
1655391320000|2022-06-16 14:55:20|||||||||6
1655391330000|2022-06-16 14:55:30|41247.6|41207.6|41253.4|41213.4|41253.4|41213.4|41247.6|41207.6|7
1655391340000|2022-06-16 14:55:40|41248.4|41208.4|41248.4|41208.4|41253.4|41213.4|41248.4|41208.4|1
1655391350000|2022-06-16 14:55:50|41249.2|41209.2|41253.4|41213.4|41253.4|41213.4|41248.4|41208.4|0
1655391360000|2022-06-16 14:56:00|||||||||14
1655391370000|2022-06-16 14:56:10|41248.4|41208.4|41238.4|41198.4|41253.4|41213.4|41238.4|41198.4|17
1655391380000|2022-06-16 14:56:20|41239.2|41199.2|41238.4|41198.4|41247.6|41207.6|41238.4|41198.4|1
1655391390000|2022-06-16 14:56:30|41243.4|41203.4|41212.6|41172.6|41243.4|41203.4|41207.6|41167.6|10
1655391400000|2022-06-16 14:56:40|41217.6|41177.6|41207.6|41167.6|41217.6|41177.6|41207.6|41167.6|1
1655391410000|2022-06-16 14:56:50|41220.1|41180.1|41218.4|41178.4|41222.6|41182.6|41212.6|41172.6|8
1655391420000|2022-06-16 14:57:00|41223.4|41183.4|41237.5|41197.5|41237.5|41197.5|41223.4|41183.4|9
1655391430000|2022-06-16 14:57:10|41253.4|41213.4|41248.4|41208.4|41253.4|41213.4|41247.5|41207.5|12
1655391440000|2022-06-16 14:57:20|41247.5|41207.5|41238.4|41198.4|41247.5|41207.5|41238.4|41198.4|1
1655391450000|2022-06-16 14:57:30|41269.2|41229.2|41260|41220|41270|41230|41260|41220|23
1655391460000|2022-06-16 14:57:40|41260.9|41220.9|41300|41260|41300|41260|41250.9|41210.9|47
1655391470000|2022-06-16 14:57:50|41305.9|41265.9|41310.9|41270.9|41315.9|41275.9|41305|41265|5
1655391480000|2022-06-16 14:58:00|41310|41270|41308.4|41268.4|41310|41270|41303.4|41263.4|15
1655391490000|2022-06-16 14:58:10|41303.4|41263.4|41289.2|41249.2|41303.4|41263.4|41289.2|41249.2|3
1655391500000|2022-06-16 14:58:20|41290|41250|41305.9|41265.9|41305.9|41265.9|41290|41250|6
1655391510000|2022-06-16 14:58:30|41310.9|41270.9|41315.9|41275.9|41315.9|41275.9|41305.9|41265.9|28
1655391520000|2022-06-16 14:58:40|41320.9|41280.9|41320|41280|41321.7|41281.7|41311.7|41271.7|3
1655391530000|2022-06-16 14:58:50|41320.9|41280.9|41320.9|41280.9|41320.9|41280.9|41320.9|41280.9|0
1655391540000|2022-06-16 14:59:00|41340.9|41300.9|41330.9|41290.9|41340.9|41300.9|41330.9|41290.9|7
1655391550000|2022-06-16 14:59:10|41321.7|41281.7|41325.8|41285.8|41330.8|41290.8|41321.7|41281.7|0
1655391560000|2022-06-16 14:59:20|41330.8|41290.8|41330.8|41290.8|41340.8|41300.8|41330.8|41290.8|4
1655391570000|2022-06-16 14:59:30|||||||||7
1655391580000|2022-06-16 14:59:40|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|41335.8|41295.8|1
1655391590000|2022-06-16 14:59:50|41330.8|41290.8|41341.7|41301.7|41341.7|41301.7|41330.8|41290.8|12
1655391600000|2022-06-16 15:00:00|41342.5|41302.5|41337.5|41297.5|41352.5|41312.5|41322.5|41282.5|13
1655391610000|2022-06-16 15:00:10|41341.7|41301.7|41347.5|41307.5|41362.5|41322.5|41341.7|41301.7|5
1655391620000|2022-06-16 15:00:20|||||||||1
1655391640000|2022-06-16 15:00:40|41343.3|41303.3|41351.7|41311.7|41351.7|41311.7|41343.3|41303.3|1
1655391650000|2022-06-16 15:00:50|41353.3|41313.3|41357.5|41317.5|41361.7|41321.7|41353.3|41313.3|3
1655391660000|2022-06-16 15:01:00|41361.7|41321.7|41361.7|41321.7|41371.7|41331.7|41360.8|41320.8|9
1655391670000|2022-06-16 15:01:10|41360.8|41320.8|41362.5|41322.5|41362.5|41322.5|41360.8|41320.8|5
1655391680000|2022-06-16 15:01:20|41361.7|41321.7|41362.5|41322.5|41362.5|41322.5|41361.7|41321.7|4
1655391690000|2022-06-16 15:01:30|41371.6|41331.6|41367.5|41327.5|41371.6|41331.6|41363.3|41323.3|29
1655391700000|2022-06-16 15:01:40|41362.5|41322.5|41378.3|41338.3|41383.3|41343.3|41342.5|41302.5|28
1655391710000|2022-06-16 15:01:50|41382.5|41342.5|41367.5|41327.5|41382.5|41342.5|41367.5|41327.5|3
1655391720000|2022-06-16 15:02:00|41371.6|41331.6|41371.6|41331.6|41372.5|41332.5|41371.6|41331.6|1
1655391730000|2022-06-16 15:02:10|41366.6|41326.6|41336.6|41296.6|41366.6|41326.6|41336.6|41296.6|19
1655391740000|2022-06-16 15:02:20|41332.5|41292.5|41330.8|41290.8|41332.5|41292.5|41317.5|41277.5|6
1655391750000|2022-06-16 15:02:30|41326.6|41286.6|41325.8|41285.8|41326.6|41286.6|41325.8|41285.8|1
1655391760000|2022-06-16 15:02:40|41330.8|41290.8|41325.8|41285.8|41330.8|41290.8|41325.8|41285.8|2
1655391770000|2022-06-16 15:02:50|41310.8|41270.8|41314.1|41274.1|41314.1|41274.1|41301.6|41261.6|5
1655391780000|2022-06-16 15:03:00|41319.1|41279.1|41324.1|41284.1|41329.1|41289.1|41319.1|41279.1|8
1655391790000|2022-06-16 15:03:10|41323.3|41283.3|41309.1|41269.1|41323.3|41283.3|41304.1|41264.1|4
1655391800000|2022-06-16 15:03:20|41305|41265|41305|41265|41305|41265|41305|41265|0
1655391820000|2022-06-16 15:03:40|41309.1|41269.1|41314.9|41274.9|41319.1|41279.1|41309.1|41269.1|9
1655391830000|2022-06-16 15:03:50|41309.1|41269.1|41309.1|41269.1|41309.1|41269.1|41309.1|41269.1|1
1655391840000|2022-06-16 15:04:00|41314.9|41274.9|41314.1|41274.1|41334.1|41294.1|41314.1|41274.1|16
1655391850000|2022-06-16 15:04:10|41313.3|41273.3|41309.1|41269.1|41313.3|41273.3|41309.1|41269.1|0
1655391860000|2022-06-16 15:04:20|41304.1|41264.1|41299.9|41259.9|41304.1|41264.1|41294.9|41254.9|1
1655391870000|2022-06-16 15:04:30|41300.8|41260.8|41299.9|41259.9|41304.9|41264.9|41299.9|41259.9|2
1655391880000|2022-06-16 15:04:40|41299.1|41259.1|41294.1|41254.1|41299.1|41259.1|41288.3|41248.3|7
1655391890000|2022-06-16 15:04:50|41293.3|41253.3|41279.1|41239.1|41293.3|41253.3|41279.1|41239.1|1
1655391900000|2022-06-16 15:05:00|41289.1|41249.1|41289.9|41249.9|41289.9|41249.9|41279.9|41239.9|12
1655391910000|2022-06-16 15:05:10|41290.8|41250.8|41300.8|41260.8|41300.8|41260.8|41290.8|41250.8|1
1655391920000|2022-06-16 15:05:20|41314.9|41274.9|41314.9|41274.9|41314.9|41274.9|41314.9|41274.9|1
1655391930000|2022-06-16 15:05:30|41306.6|41266.6|41304.1|41264.1|41306.6|41266.6|41304.1|41264.1|8
1655391940000|2022-06-16 15:05:40|41299.1|41259.1|41299.1|41259.1|41299.1|41259.1|41289.9|41249.9|3
1655391950000|2022-06-16 15:05:50|41294.1|41254.1|41298.3|41258.3|41298.3|41258.3|41294.1|41254.1|0
1655391960000|2022-06-16 15:06:00|41299.1|41259.1|41309.1|41269.1|41309.1|41269.1|41299.1|41259.1|4
1655391970000|2022-06-16 15:06:10|41308.2|41268.2|41304.1|41264.1|41309.1|41269.1|41304.1|41264.1|0
1655391980000|2022-06-16 15:06:20|41299.9|41259.9|41289.1|41249.1|41299.9|41259.9|41289.1|41249.1|6
1655391990000|2022-06-16 15:06:30|41284.1|41244.1|41284.1|41244.1|41284.1|41244.1|41279.9|41239.9|6
1655392000000|2022-06-16 15:06:40|41289.1|41249.1|41297.4|41257.4|41299.1|41259.1|41289.1|41249.1|4
1655392010000|2022-06-16 15:06:50|41294.1|41254.1|41336.6|41296.6|41336.6|41296.6|41288.2|41248.2|18
1655392020000|2022-06-16 15:07:00|41332.4|41292.4|41341.6|41301.6|41341.6|41301.6|41332.4|41292.4|1
1655392030000|2022-06-16 15:07:10|41340.7|41300.7|41327.4|41287.4|41340.7|41300.7|41321.6|41281.6|5
1655392040000|2022-06-16 15:07:20|41331.6|41291.6|41364.9|41324.9|41364.9|41324.9|41327.4|41287.4|32
1655392050000|2022-06-16 15:07:30|41369.1|41329.1|41369.1|41329.1|41369.1|41329.1|41369.1|41329.1|0
1655392060000|2022-06-16 15:07:40|41374.1|41334.1|41379.1|41339.1|41379.1|41339.1|41374.1|41334.1|1
1655392070000|2022-06-16 15:07:50|41383.2|41343.2|41374.9|41334.9|41383.2|41343.2|41374.9|41334.9|0
1655392080000|2022-06-16 15:08:00|41385.7|41345.7|41384.9|41344.9|41389.9|41349.9|41384.9|41344.9|20
1655392090000|2022-06-16 15:08:10|41384.1|41344.1|41384.1|41344.1|41384.1|41344.1|41384.1|41344.1|0
1655392100000|2022-06-16 15:08:20|41379.9|41339.9|41379.9|41339.9|41379.9|41339.9|41379.9|41339.9|1
1655392110000|2022-06-16 15:08:30|41375.7|41335.7|41379.9|41339.9|41379.9|41339.9|41375.7|41335.7|0
1655392120000|2022-06-16 15:08:40|41375.7|41335.7|41379.9|41339.9|41379.9|41339.9|41375.7|41335.7|2
1655392130000|2022-06-16 15:08:50|41385.7|41345.7|41384.9|41344.9|41385.7|41345.7|41384.9|41344.9|4
1655392140000|2022-06-16 15:09:00|41385.7|41345.7|41384.9|41344.9|41389.9|41349.9|41379.9|41339.9|21
1655392150000|2022-06-16 15:09:10|41389|41349|41409.9|41369.9|41409.9|41369.9|41389|41349|2
1655392160000|2022-06-16 15:09:20|41405.7|41365.7|41424|41384|41424|41384|41399.9|41359.9|6
1655392170000|2022-06-16 15:09:30|41428.2|41388.2|41424|41384|41434.9|41394.9|41414|41374|11
1655392180000|2022-06-16 15:09:40|41414|41374|41413.2|41373.2|41414|41374|41403.2|41363.2|3
1655392200000|2022-06-16 15:10:00|41412.4|41372.4|41394|41354|41412.4|41372.4|41384|41344|14
1655392210000|2022-06-16 15:10:10|41389.9|41349.9|41394.9|41354.9|41404|41364|41389.9|41349.9|5
1655392220000|2022-06-16 15:10:20|41399.9|41359.9|41394|41354|41404|41364|41394|41354|3
1655392230000|2022-06-16 15:10:30|41383.2|41343.2|41384.9|41344.9|41384.9|41344.9|41383.2|41343.2|1
1655392240000|2022-06-16 15:10:40|41389|41349|41394|41354|41394|41354|41389|41349|4
1655392250000|2022-06-16 15:10:50|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|0
1655392260000|2022-06-16 15:11:00|41394|41354|41375.7|41335.7|41394|41354|41375.7|41335.7|4
1655392270000|2022-06-16 15:11:10|41379.8|41339.8|41389.8|41349.8|41389.8|41349.8|41365.7|41325.7|9
1655392280000|2022-06-16 15:11:20|41385.7|41345.7|41399.8|41359.8|41404|41364|41384.8|41344.8|5
1655392290000|2022-06-16 15:11:30|41404|41364|41404.8|41364.8|41413.2|41373.2|41403.2|41363.2|6
1655392300000|2022-06-16 15:11:40|41409.8|41369.8|41404|41364|41414|41374|41404|41364|2
1655392310000|2022-06-16 15:11:50|41404.8|41364.8|41395.7|41355.7|41404.8|41364.8|41394.8|41354.8|11
1655392320000|2022-06-16 15:12:00|41396.5|41356.5|41405.7|41365.7|41405.7|41365.7|41396.5|41356.5|1
1655392330000|2022-06-16 15:12:10|41395.7|41355.7|41395.7|41355.7|41395.7|41355.7|41395.7|41355.7|3
1655392350000|2022-06-16 15:12:30|41404.8|41364.8|41355.7|41315.7|41404.8|41364.8|41355.7|41315.7|16
1655392360000|2022-06-16 15:12:40|41359.8|41319.8|41375.7|41335.7|41375.7|41335.7|41359.8|41319.8|3
1655392370000|2022-06-16 15:12:50|41379.8|41339.8|41384.8|41344.8|41384.8|41344.8|41365.7|41325.7|4
1655392380000|2022-06-16 15:13:00|41385.7|41345.7|41414.8|41374.8|41415.6|41375.6|41385.7|41345.7|2
1655392390000|2022-06-16 15:13:10|41415.6|41375.6|41401.5|41361.5|41416.5|41376.5|41397.3|41357.3|2
1655392400000|2022-06-16 15:13:20|41406.5|41366.5|41386.5|41346.5|41406.5|41366.5|41376.5|41336.5|17
1655392410000|2022-06-16 15:13:30|41396.5|41356.5|41386.5|41346.5|41396.5|41356.5|41386.5|41346.5|7
1655392420000|2022-06-16 15:13:40|41381.5|41341.5|41401.5|41361.5|41401.5|41361.5|41381.5|41341.5|4
1655392430000|2022-06-16 15:13:50|41402.3|41362.3|41417.3|41377.3|41421.5|41381.5|41402.3|41362.3|6
1655392440000|2022-06-16 15:14:00|41421.5|41381.5|41446.5|41406.5|41446.5|41406.5|41421.5|41381.5|5
1655392450000|2022-06-16 15:14:10|41447.3|41407.3|41447.3|41407.3|41447.3|41407.3|41446.5|41406.5|2
1655392460000|2022-06-16 15:14:20|41451.5|41411.5|41451.5|41411.5|41451.5|41411.5|41451.5|41411.5|4
1655392470000|2022-06-16 15:14:30|41446.5|41406.5|41441.5|41401.5|41446.5|41406.5|41441.5|41401.5|4
1655392480000|2022-06-16 15:14:40|41427.3|41387.3|41416.5|41376.5|41427.3|41387.3|41411.5|41371.5|6
1655392490000|2022-06-16 15:14:50|41406.5|41366.5|41391.5|41351.5|41406.5|41366.5|41391.5|41351.5|8
1655392500000|2022-06-16 15:15:00|41384.8|41344.8|41371.5|41331.5|41386.5|41346.5|41371.5|41331.5|16
1655392510000|2022-06-16 15:15:10|41360.6|41320.6|41382.3|41342.3|41386.4|41346.4|41357.3|41317.3|12
1655392520000|2022-06-16 15:15:20|41376.4|41336.4|41386.4|41346.4|41387.3|41347.3|41376.4|41336.4|9
1655392530000|2022-06-16 15:15:30|41387.3|41347.3|41387.3|41347.3|41391.4|41351.4|41386.4|41346.4|1
1655392540000|2022-06-16 15:15:40|41391.4|41351.4|41406.4|41366.4|41406.4|41366.4|41391.4|41351.4|3
1655392550000|2022-06-16 15:15:50|41402.3|41362.3|41406.4|41366.4|41406.4|41366.4|41397.3|41357.3|1
1655392560000|2022-06-16 15:16:00|41407.3|41367.3|41412.3|41372.3|41412.3|41372.3|41407.3|41367.3|2
1655392570000|2022-06-16 15:16:10|41417.3|41377.3|41469.8|41429.8|41478.1|41438.1|41417.3|41377.3|13
1655392580000|2022-06-16 15:16:20|41473.9|41433.9|41468.1|41428.1|41473.9|41433.9|41463.9|41423.9|3
1655392590000|2022-06-16 15:16:30|41468.9|41428.9|41468.1|41428.1|41478.9|41438.9|41463.9|41423.9|3
1655392600000|2022-06-16 15:16:40|41463.1|41423.1|41495.6|41455.6|41499.8|41459.8|41463.1|41423.1|4
1655392610000|2022-06-16 15:16:50|41499.8|41459.8|41499.8|41459.8|41499.8|41459.8|41490.6|41450.6|3
1655392620000|2022-06-16 15:17:00|41495.6|41455.6|41504.8|41464.8|41504.8|41464.8|41495.6|41455.6|6
1655392630000|2022-06-16 15:17:10|41503.9|41463.9|41468.9|41428.9|41503.9|41463.9|41468.9|41428.9|13
1655392640000|2022-06-16 15:17:20|41458.9|41418.9|41458.9|41418.9|41468.1|41428.1|41458.9|41418.9|4
1655392650000|2022-06-16 15:17:30|41420.6|41380.6|41425.6|41385.6|41431.4|41391.4|41420.6|41380.6|19
1655392660000|2022-06-16 15:17:40|41426.4|41386.4|41425.6|41385.6|41430.6|41390.6|41425.6|41385.6|2
1655392670000|2022-06-16 15:17:50|41426.4|41386.4|41437.2|41397.2|41438.1|41398.1|41425.6|41385.6|8
1655392680000|2022-06-16 15:18:00|41432.2|41392.2|41432.2|41392.2|41432.2|41392.2|41432.2|41392.2|1
1655392690000|2022-06-16 15:18:10|||||||||1
1655392700000|2022-06-16 15:18:20|41438.1|41398.1|41423.1|41383.1|41438.1|41398.1|41422.2|41382.2|11
1655392710000|2022-06-16 15:18:30|41427.2|41387.2|41416.4|41376.4|41427.2|41387.2|41400.6|41360.6|7
1655392720000|2022-06-16 15:18:40|41415.6|41375.6|41403.9|41363.9|41415.6|41375.6|41403.9|41363.9|29
1655392730000|2022-06-16 15:18:50|41408.1|41368.1|41407.2|41367.2|41408.1|41368.1|41398.1|41358.1|7
1655392740000|2022-06-16 15:19:00|41402.2|41362.2|41429.7|41389.7|41429.7|41389.7|41402.2|41362.2|10
1655392750000|2022-06-16 15:19:10|41434.7|41394.7|41429.7|41389.7|41435.6|41395.6|41425.6|41385.6|2
1655392760000|2022-06-16 15:19:20|41425.6|41385.6|41428.9|41388.9|41429.7|41389.7|41424.7|41384.7|0
1655392780000|2022-06-16 15:19:40|41435.5|41395.5|41429.7|41389.7|41435.5|41395.5|41429.7|41389.7|4
1655392790000|2022-06-16 15:19:50|41428.9|41388.9|41418|41378|41428.9|41388.9|41418|41378|2
1655392800000|2022-06-16 15:20:00|41418.9|41378.9|41407.2|41367.2|41422.2|41382.2|41407.2|41367.2|3
1655392810000|2022-06-16 15:20:10|41411.4|41371.4|41416.4|41376.4|41416.4|41376.4|41407.2|41367.2|3
1655392820000|2022-06-16 15:20:20|41415.5|41375.5|41407.2|41367.2|41415.5|41375.5|41407.2|41367.2|0
1655392830000|2022-06-16 15:20:30|41406.4|41366.4|41401.4|41361.4|41406.4|41366.4|41401.4|41361.4|2
1655392840000|2022-06-16 15:20:40|41393|41353|41413|41373|41413.9|41373.9|41393|41353|4
1655392850000|2022-06-16 15:20:50|41408|41368|41408|41368|41408|41368|41407.2|41367.2|1
1655392860000|2022-06-16 15:21:00|41416.4|41376.4|41423|41383|41427.2|41387.2|41416.4|41376.4|0
1655392870000|2022-06-16 15:21:10|41427.2|41387.2|41416.4|41376.4|41427.2|41387.2|41416.4|41376.4|5
1655392880000|2022-06-16 15:21:20|41407.2|41367.2|41391.4|41351.4|41416.4|41376.4|41391.4|41351.4|4
1655392890000|2022-06-16 15:21:30|41396.4|41356.4|41396.4|41356.4|41396.4|41356.4|41396.4|41356.4|3
1655392900000|2022-06-16 15:21:40|41401.4|41361.4|41404.7|41364.7|41405.5|41365.5|41401.4|41361.4|7
1655392910000|2022-06-16 15:21:50|41408.9|41368.9|41410.5|41370.5|41410.5|41370.5|41408.9|41368.9|2
1655392920000|2022-06-16 15:22:00|41404.7|41364.7|41399.7|41359.7|41404.7|41364.7|41389.7|41349.7|6
1655392930000|2022-06-16 15:22:10|41395.5|41355.5|41386.3|41346.3|41395.5|41355.5|41385.5|41345.5|2
1655392940000|2022-06-16 15:22:20|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|41374.7|41334.7|8
1655392950000|2022-06-16 15:22:30|41397.2|41357.2|41406.3|41366.3|41416.3|41376.3|41397.2|41357.2|9
1655392960000|2022-06-16 15:22:40|41396.3|41356.3|41397.2|41357.2|41397.2|41357.2|41396.3|41356.3|0
1655392970000|2022-06-16 15:22:50|41405.5|41365.5|41378|41338|41406.3|41366.3|41373.8|41333.8|21
1655392980000|2022-06-16 15:23:00|41377.2|41337.2|41377.2|41337.2|41377.2|41337.2|41373|41333|2
1655392990000|2022-06-16 15:23:10|41371.3|41331.3|41367.2|41327.2|41371.3|41331.3|41367.2|41327.2|1
1655393000000|2022-06-16 15:23:20|41377.2|41337.2|41382.2|41342.2|41382.2|41342.2|41377.2|41337.2|7
1655393010000|2022-06-16 15:23:30|41387.2|41347.2|41368|41328|41387.2|41347.2|41368|41328|4
1655393020000|2022-06-16 15:23:40|41372.2|41332.2|41372.2|41332.2|41372.2|41332.2|41372.2|41332.2|1
1655393030000|2022-06-16 15:23:50|41378|41338|41378|41338|41382.2|41342.2|41377.2|41337.2|4
1655393040000|2022-06-16 15:24:00|41382.2|41342.2|41378|41338|41383|41343|41377.2|41337.2|5
1655393050000|2022-06-16 15:24:10|41378.8|41338.8|41389.6|41349.6|41393.8|41353.8|41378.8|41338.8|3
1655393060000|2022-06-16 15:24:20|41398.8|41358.8|41399.6|41359.6|41403.8|41363.8|41398.8|41358.8|2
1655393070000|2022-06-16 15:24:30|41393.8|41353.8|41398|41358|41398|41358|41393.8|41353.8|5
1655393080000|2022-06-16 15:24:40|41398.8|41358.8|41398.8|41358.8|41399.6|41359.6|41398.8|41358.8|2
1655393090000|2022-06-16 15:24:50|41393.8|41353.8|41393.8|41353.8|41398|41358|41383.8|41343.8|4
1655393100000|2022-06-16 15:25:00|41389.6|41349.6|41388.8|41348.8|41399.6|41359.6|41388.8|41348.8|4
1655393120000|2022-06-16 15:25:20|41388|41348|41393.8|41353.8|41393.8|41353.8|41388|41348|7
1655393130000|2022-06-16 15:25:30|41388.8|41348.8|41373.8|41333.8|41388.8|41348.8|41373.8|41333.8|4
1655393140000|2022-06-16 15:25:40|41378.8|41338.8|41383.8|41343.8|41383.8|41343.8|41373.8|41333.8|10
1655393150000|2022-06-16 15:25:50|41388|41348|41409.6|41369.6|41413.8|41373.8|41388|41348|2
1655393160000|2022-06-16 15:26:00|41408|41368|41409.6|41369.6|41409.6|41369.6|41408|41368|4
1655393170000|2022-06-16 15:26:10|41414.6|41374.6|41414.6|41374.6|41414.6|41374.6|41414.6|41374.6|0
1655393190000|2022-06-16 15:26:30|41413.8|41373.8|41409.6|41369.6|41413.8|41373.8|41409.6|41369.6|1
1655393200000|2022-06-16 15:26:40|||||||||3
1655393210000|2022-06-16 15:26:50|41408.8|41368.8|41393.8|41353.8|41408.8|41368.8|41393.8|41353.8|12
1655393220000|2022-06-16 15:27:00|41398.8|41358.8|41394.6|41354.6|41398.8|41358.8|41389.6|41349.6|0
1655393230000|2022-06-16 15:27:10|41387.9|41347.9|41387.9|41347.9|41388.8|41348.8|41387.9|41347.9|13
1655393240000|2022-06-16 15:27:20|41388.8|41348.8|41367.9|41327.9|41388.8|41348.8|41367.9|41327.9|2
1655393250000|2022-06-16 15:27:30|41362.9|41322.9|41367.9|41327.9|41367.9|41327.9|41362.9|41322.9|6
1655393260000|2022-06-16 15:27:40|41372.1|41332.1|41373.8|41333.8|41373.8|41333.8|41372.1|41332.1|0
1655393270000|2022-06-16 15:27:50|41374.6|41334.6|41397.9|41357.9|41397.9|41357.9|41374.6|41334.6|0
1655393280000|2022-06-16 15:28:00|41397.1|41357.1|41392.9|41352.9|41397.9|41357.9|41392.9|41352.9|2
1655393290000|2022-06-16 15:28:10|41387.9|41347.9|41387.9|41347.9|41392.1|41352.1|41378.8|41338.8|1
1655393300000|2022-06-16 15:28:20|41388.8|41348.8|41393.8|41353.8|41397.9|41357.9|41388.8|41348.8|0
1655393310000|2022-06-16 15:28:30|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|3
1655393320000|2022-06-16 15:28:40|41388.7|41348.7|41393.7|41353.7|41393.7|41353.7|41388.7|41348.7|4
1655393330000|2022-06-16 15:28:50|41392.9|41352.9|41392.9|41352.9|41393.7|41353.7|41392.9|41352.9|0
1655393340000|2022-06-16 15:29:00|41392.1|41352.1|41382.9|41342.9|41392.1|41352.1|41372.9|41332.9|17
1655393350000|2022-06-16 15:29:10|41372.9|41332.9|41362.9|41322.9|41372.9|41332.9|41362.9|41322.9|4
1655393360000|2022-06-16 15:29:20|41358.7|41318.7|41358.7|41318.7|41358.7|41318.7|41358.7|41318.7|0
1655393370000|2022-06-16 15:29:30|41362.9|41322.9|41337.9|41297.9|41362.9|41322.9|41337.9|41297.9|12
1655393380000|2022-06-16 15:29:40|41332.9|41292.9|41347.9|41307.9|41347.9|41307.9|41322.9|41282.9|7
1655393390000|2022-06-16 15:29:50|41348.7|41308.7|41347.9|41307.9|41348.7|41308.7|41347.9|41307.9|5
1655393400000|2022-06-16 15:30:00|41348.7|41308.7|41347.9|41307.9|41352.9|41312.9|41337.9|41297.9|10
1655393410000|2022-06-16 15:30:10|41348.7|41308.7|41347.9|41307.9|41352.9|41312.9|41347.9|41307.9|7
1655393420000|2022-06-16 15:30:20|41347.1|41307.1|41347.9|41307.9|41348.7|41308.7|41347.1|41307.1|1
1655393430000|2022-06-16 15:30:30|41338.7|41298.7|41380.4|41340.4|41385.4|41345.4|41338.7|41298.7|31
1655393440000|2022-06-16 15:30:40|41381.2|41341.2|41379.5|41339.5|41385.4|41345.4|41371.2|41331.2|4
1655393450000|2022-06-16 15:30:50|41380.4|41340.4|41385.4|41345.4|41385.4|41345.4|41379.5|41339.5|3
1655393460000|2022-06-16 15:31:00|41386.2|41346.2|41377|41337|41392.9|41352.9|41377|41337|14
1655393470000|2022-06-16 15:31:10|41362|41322|41367|41327|41372|41332|41361.2|41321.2|19
1655393480000|2022-06-16 15:31:20|41362.9|41322.9|41362|41322|41362.9|41322.9|41362|41322|0
1655393490000|2022-06-16 15:31:30|||||||||2
1655393500000|2022-06-16 15:31:40|41366.2|41326.2|41398.7|41358.7|41398.7|41358.7|41366.2|41326.2|9
1655393510000|2022-06-16 15:31:50|41399.5|41359.5|41393.7|41353.7|41401.2|41361.2|41393.7|41353.7|17
1655393520000|2022-06-16 15:32:00|41394.5|41354.5|41403.7|41363.7|41414.5|41374.5|41393.7|41353.7|28
1655393530000|2022-06-16 15:32:10|41398.7|41358.7|41401.2|41361.2|41402.9|41362.9|41393.7|41353.7|7
1655393540000|2022-06-16 15:32:20|41402.9|41362.9|41402|41362|41402.9|41362.9|41397|41357|1
1655393550000|2022-06-16 15:32:30|41407|41367|41402.8|41362.8|41407|41367|41402.8|41362.8|3
1655393560000|2022-06-16 15:32:40|41402|41362|41402|41362|41402.8|41362.8|41401.2|41361.2|5
1655393570000|2022-06-16 15:32:50|41402.8|41362.8|41402.8|41362.8|41407.8|41367.8|41402.8|41362.8|0
1655393580000|2022-06-16 15:33:00|41402|41362|41418.7|41378.7|41418.7|41378.7|41402|41362|4
1655393590000|2022-06-16 15:33:10|41417.8|41377.8|41418.7|41378.7|41419.5|41379.5|41417.8|41377.8|3
1655393600000|2022-06-16 15:33:20|41419.5|41379.5|41418.7|41378.7|41421.2|41381.2|41418.7|41378.7|3
1655393620000|2022-06-16 15:33:40|41402|41362|41402.8|41362.8|41402.8|41362.8|41397.8|41357.8|32
1655393630000|2022-06-16 15:33:50|41397.8|41357.8|41412.8|41372.8|41412.8|41372.8|41397.8|41357.8|6
1655393640000|2022-06-16 15:34:00|41413.7|41373.7|41413.7|41373.7|41417.8|41377.8|41412|41372|2
1655393650000|2022-06-16 15:34:10|41417.8|41377.8|41418.7|41378.7|41418.7|41378.7|41413.7|41373.7|1
1655393660000|2022-06-16 15:34:20|41419.5|41379.5|41418.7|41378.7|41419.5|41379.5|41418.7|41378.7|4
1655393670000|2022-06-16 15:34:30|41417.8|41377.8|41407.8|41367.8|41417.8|41377.8|41403.6|41363.6|3
1655393680000|2022-06-16 15:34:40|||||||||1
1655393700000|2022-06-16 15:35:00|41412|41372|41417.8|41377.8|41419.5|41379.5|41412|41372|11
1655393710000|2022-06-16 15:35:10|41413.6|41373.6|41407.8|41367.8|41413.6|41373.6|41407|41367|4
1655393720000|2022-06-16 15:35:20|41407|41367|41413.6|41373.6|41417.8|41377.8|41407|41367|7
1655393730000|2022-06-16 15:35:30|41414.5|41374.5|41418.6|41378.6|41419.5|41379.5|41414.5|41374.5|3
1655393740000|2022-06-16 15:35:40|41417.8|41377.8|41412.8|41372.8|41417.8|41377.8|41403.6|41363.6|2
1655393750000|2022-06-16 15:35:50|41407.8|41367.8|41417|41377|41417|41377|41407.8|41367.8|4
1655393760000|2022-06-16 15:36:00|41417.8|41377.8|41412.8|41372.8|41417.8|41377.8|41407.8|41367.8|8
1655393770000|2022-06-16 15:36:10|41412|41372|41412.8|41372.8|41412.8|41372.8|41412|41372|1
1655393780000|2022-06-16 15:36:20|41407.8|41367.8|41407.8|41367.8|41407.8|41367.8|41407.8|41367.8|4
1655393790000|2022-06-16 15:36:30|41419.5|41379.5|41419.5|41379.5|41419.5|41379.5|41413.6|41373.6|8
1655393800000|2022-06-16 15:36:40|41418.6|41378.6|41418.6|41378.6|41419.4|41379.4|41417.8|41377.8|8
1655393810000|2022-06-16 15:36:50|41416.1|41376.1|41414.4|41374.4|41416.1|41376.1|41414.4|41374.4|93
1655393820000|2022-06-16 15:37:00|41415.3|41375.3|41405.3|41365.3|41415.3|41375.3|41401.1|41361.1|10
1655393830000|2022-06-16 15:37:10|41406.1|41366.1|41416.1|41376.1|41416.1|41376.1|41406.1|41366.1|1
1655393840000|2022-06-16 15:37:20|41415.3|41375.3|41421.1|41381.1|41421.9|41381.9|41415.3|41375.3|4
1655393850000|2022-06-16 15:37:30|41420.3|41380.3|41421.1|41381.1|41421.1|41381.1|41420.3|41380.3|5
1655393860000|2022-06-16 15:37:40|||||||||3
1655393870000|2022-06-16 15:37:50|||||||||3
1655393880000|2022-06-16 15:38:00|41435.3|41395.3|41454.4|41414.4|41470.3|41430.3|41435.3|41395.3|18
1655393890000|2022-06-16 15:38:10|41449.4|41409.4|41416.1|41376.1|41449.4|41409.4|41416.1|41376.1|7
1655393900000|2022-06-16 15:38:20|41425.3|41385.3|41430.3|41390.3|41436.1|41396.1|41420.3|41380.3|5
1655393910000|2022-06-16 15:38:30|41426.1|41386.1|41426.1|41386.1|41426.9|41386.9|41426.1|41386.1|3
1655393920000|2022-06-16 15:38:40|41425.3|41385.3|41426.1|41386.1|41426.1|41386.1|41421.9|41381.9|1
1655393930000|2022-06-16 15:38:50|41422.7|41382.7|41446.1|41406.1|41446.1|41406.1|41422.7|41382.7|2
1655393940000|2022-06-16 15:39:00|41446.9|41406.9|41455.2|41415.2|41455.2|41415.2|41446.9|41406.9|1
1655393950000|2022-06-16 15:39:10|41451.1|41411.1|41451.1|41411.1|41455.2|41415.2|41446.1|41406.1|3
1655393960000|2022-06-16 15:39:20|41455.2|41415.2|41451.1|41411.1|41455.2|41415.2|41450.2|41410.2|1
1655393980000|2022-06-16 15:39:40|||||||||2
1655393990000|2022-06-16 15:39:50|41446.1|41406.1|41445.2|41405.2|41450.2|41410.2|41445.2|41405.2|3
1655394000000|2022-06-16 15:40:00|41449.4|41409.4|41461.9|41421.9|41466.1|41426.1|41449.4|41409.4|8
1655394010000|2022-06-16 15:40:10|41461.1|41421.1|41465.2|41425.2|41466.1|41426.1|41461.1|41421.1|0
1655394020000|2022-06-16 15:40:20|41466.1|41426.1|41481.1|41441.1|41481.1|41441.1|41461.9|41421.9|9
1655394030000|2022-06-16 15:40:30|41476.9|41436.9|41476.1|41436.1|41485.2|41445.2|41476.1|41436.1|6
1655394040000|2022-06-16 15:40:40|41480.2|41440.2|41460.2|41420.2|41485.2|41445.2|41456.1|41416.1|9
1655394050000|2022-06-16 15:40:50|41464.4|41424.4|41465.2|41425.2|41465.2|41425.2|41464.4|41424.4|3
1655394060000|2022-06-16 15:41:00|41456|41416|41460.2|41420.2|41460.2|41420.2|41456|41416|1
1655394070000|2022-06-16 15:41:10|41476.9|41436.9|41480.2|41440.2|41484.4|41444.4|41476.9|41436.9|20
1655394080000|2022-06-16 15:41:20|41484.4|41444.4|41485.2|41445.2|41485.2|41445.2|41480.2|41440.2|1
1655394090000|2022-06-16 15:41:30|41480.2|41440.2|41485.2|41445.2|41485.2|41445.2|41480.2|41440.2|2
1655394110000|2022-06-16 15:41:50|41484.4|41444.4|41505.2|41465.2|41505.2|41465.2|41480.2|41440.2|12
1655394120000|2022-06-16 15:42:00|41506|41466|41506|41466|41511.9|41471.9|41505.2|41465.2|11
1655394130000|2022-06-16 15:42:10|41505.2|41465.2|41506|41466|41511.9|41471.9|41505.2|41465.2|6
1655394140000|2022-06-16 15:42:20|41501|41461|41501|41461|41501|41461|41496.9|41456.9|1
1655394150000|2022-06-16 15:42:30|41496|41456|41496|41456|41501|41461|41496|41456|1
1655394160000|2022-06-16 15:42:40|41495.2|41455.2|41491|41451|41495.2|41455.2|41491|41451|9
1655394170000|2022-06-16 15:42:50|41495.2|41455.2|41495.2|41455.2|41495.2|41455.2|41495.2|41455.2|0
1655394190000|2022-06-16 15:43:10|41496|41456|41500.2|41460.2|41503.5|41463.5|41495.2|41455.2|12
1655394200000|2022-06-16 15:43:20|41499.4|41459.4|41496|41456|41504.4|41464.4|41496|41456|24
1655394210000|2022-06-16 15:43:30|41491.9|41451.9|41491.9|41451.9|41491.9|41451.9|41491.9|41451.9|0
1655394220000|2022-06-16 15:43:40|41504.3|41464.3|41509.3|41469.3|41509.3|41469.3|41503.5|41463.5|15
1655394240000|2022-06-16 15:44:00|41511|41471|41510.2|41470.2|41511|41471|41510.2|41470.2|3
1655394250000|2022-06-16 15:44:10|41511|41471|41512.7|41472.7|41512.7|41472.7|41511|41471|2
1655394260000|2022-06-16 15:44:20|41511.8|41471.8|41511.8|41471.8|41511.8|41471.8|41511.8|41471.8|4
1655394270000|2022-06-16 15:44:30|41512.7|41472.7|41512.7|41472.7|41512.7|41472.7|41512.7|41472.7|1
1655394280000|2022-06-16 15:44:40|41511.8|41471.8|41519.3|41479.3|41520.2|41480.2|41511|41471|9
1655394290000|2022-06-16 15:44:50|41516.8|41476.8|41516.8|41476.8|41516.8|41476.8|41516.8|41476.8|5
1655394300000|2022-06-16 15:45:00|41516|41476|41531.8|41491.8|41532.7|41492.7|41516|41476|34
1655394320000|2022-06-16 15:45:20|41522.7|41482.7|41531.8|41491.8|41531.8|41491.8|41522.7|41482.7|5
1655394330000|2022-06-16 15:45:30|41534.3|41494.3|41535.1|41495.1|41535.1|41495.1|41534.3|41494.3|13
1655394350000|2022-06-16 15:45:50|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|41525.1|41485.1|4
1655394360000|2022-06-16 15:46:00|41533.5|41493.5|41524.3|41484.3|41533.5|41493.5|41524.3|41484.3|3
1655394370000|2022-06-16 15:46:10|41528.5|41488.5|41533.5|41493.5|41533.5|41493.5|41528.5|41488.5|0
1655394380000|2022-06-16 15:46:20|41534.3|41494.3|41540.1|41500.1|41540.1|41500.1|41534.3|41494.3|5
1655394390000|2022-06-16 15:46:30|41536|41496|41540.1|41500.1|41540.1|41500.1|41536|41496|0
1655394400000|2022-06-16 15:46:40|41541|41501|41540.1|41500.1|41541|41501|41540.1|41500.1|3
1655394410000|2022-06-16 15:46:50|41541|41501|41541.8|41501.8|41541.8|41501.8|41540.1|41500.1|12
1655394420000|2022-06-16 15:47:00|41542.6|41502.6|41541|41501|41542.6|41502.6|41535.1|41495.1|3
1655394430000|2022-06-16 15:47:10|41535.1|41495.1|41535.1|41495.1|41535.1|41495.1|41530.1|41490.1|9
1655394440000|2022-06-16 15:47:20|41534.3|41494.3|41540.1|41500.1|41540.1|41500.1|41534.3|41494.3|3
1655394460000|2022-06-16 15:47:40|41525.1|41485.1|41540.9|41500.9|41541.8|41501.8|41525.1|41485.1|13
1655394470000|2022-06-16 15:47:50|41535.9|41495.9|41535.9|41495.9|41535.9|41495.9|41535.9|41495.9|1
1655394480000|2022-06-16 15:48:00|41540.9|41500.9|41540.9|41500.9|41540.9|41500.9|41540.9|41500.9|0
1655394490000|2022-06-16 15:48:10|41542.6|41502.6|41549.3|41509.3|41555.1|41515.1|41542.6|41502.6|7
1655394500000|2022-06-16 15:48:20|41545.1|41505.1|41545.1|41505.1|41545.1|41505.1|41545.1|41505.1|0
1655394510000|2022-06-16 15:48:30|41549.3|41509.3|41580.9|41540.9|41580.9|41540.9|41545.1|41505.1|5
1655394520000|2022-06-16 15:48:40|41581.8|41541.8|41580.9|41540.9|41581.8|41541.8|41580.9|41540.9|1
1655394530000|2022-06-16 15:48:50|41581.8|41541.8|41580.9|41540.9|41581.8|41541.8|41580.9|41540.9|1
1655394540000|2022-06-16 15:49:00|41581.8|41541.8|41580.9|41540.9|41581.8|41541.8|41580.9|41540.9|1
1655394560000|2022-06-16 15:49:20|41581.8|41541.8|41580.9|41540.9|41581.8|41541.8|41570.9|41530.9|5
1655394570000|2022-06-16 15:49:30|41581.8|41541.8|41580.9|41540.9|41581.8|41541.8|41580.9|41540.9|2
1655394580000|2022-06-16 15:49:40|41580.1|41540.1|41571.8|41531.8|41580.1|41540.1|41571.8|41531.8|0
1655394590000|2022-06-16 15:49:50|41575.9|41535.9|41581.8|41541.8|41581.8|41541.8|41575.9|41535.9|5
1655394600000|2022-06-16 15:50:00|41586.8|41546.8|41580.9|41540.9|41590.9|41550.9|41580.9|41540.9|8
1655394610000|2022-06-16 15:50:10|41576.8|41536.8|41580.9|41540.9|41580.9|41540.9|41575.9|41535.9|2
1655394620000|2022-06-16 15:50:20|41580.1|41540.1|41582.6|41542.6|41590.9|41550.9|41571.8|41531.8|13
1655394630000|2022-06-16 15:50:30|41583.4|41543.4|41586.7|41546.7|41590.9|41550.9|41582.6|41542.6|11
1655394640000|2022-06-16 15:50:40|41590.9|41550.9|41590.9|41550.9|41590.9|41550.9|41590.9|41550.9|1
1655394660000|2022-06-16 15:51:00|||||||||1
1655394670000|2022-06-16 15:51:10|||||||||1
1655394680000|2022-06-16 15:51:20|41591.7|41551.7|41591.7|41551.7|41591.7|41551.7|41591.7|41551.7|4
1655394690000|2022-06-16 15:51:30|41590.9|41550.9|41591.7|41551.7|41595.9|41555.9|41590.9|41550.9|1
1655394700000|2022-06-16 15:51:40|41590.9|41550.9|41591.7|41551.7|41591.7|41551.7|41590.9|41550.9|2
1655394720000|2022-06-16 15:52:00|41590.9|41550.9|41590.9|41550.9|41590.9|41550.9|41585.9|41545.9|9
1655394730000|2022-06-16 15:52:10|41590.1|41550.1|41584.2|41544.2|41590.1|41550.1|41584.2|41544.2|12
1655394740000|2022-06-16 15:52:20|41582.6|41542.6|41587.6|41547.6|41587.6|41547.6|41582.6|41542.6|6
1655394750000|2022-06-16 15:52:30|41583.4|41543.4|41587.6|41547.6|41588.4|41548.4|41583.4|41543.4|10
1655394760000|2022-06-16 15:52:40|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|41582.6|41542.6|1
1655394770000|2022-06-16 15:52:50|41588.4|41548.4|41587.6|41547.6|41592.6|41552.6|41587.6|41547.6|6
1655394780000|2022-06-16 15:53:00|41588.4|41548.4|41587.6|41547.6|41588.4|41548.4|41582.6|41542.6|4
1655394790000|2022-06-16 15:53:10|41586.7|41546.7|41582.6|41542.6|41586.7|41546.7|41582.6|41542.6|0
1655394800000|2022-06-16 15:53:20|41583.4|41543.4|41588.4|41548.4|41588.4|41548.4|41583.4|41543.4|1
1655394810000|2022-06-16 15:53:30|41587.6|41547.6|41587.6|41547.6|41587.6|41547.6|41587.6|41547.6|4
1655394820000|2022-06-16 15:53:40|41587.5|41547.5|41587.5|41547.5|41587.5|41547.5|41587.5|41547.5|0
1655394830000|2022-06-16 15:53:50|41582.5|41542.5|41587.5|41547.5|41587.5|41547.5|41582.5|41542.5|0
1655394840000|2022-06-16 15:54:00|41588.4|41548.4|41588.4|41548.4|41592.5|41552.5|41588.4|41548.4|1
1655394850000|2022-06-16 15:54:10|41592.5|41552.5|41588.4|41548.4|41592.5|41552.5|41588.4|41548.4|1
1655394880000|2022-06-16 15:54:40|41587.5|41547.5|41578.4|41538.4|41587.5|41547.5|41578.4|41538.4|12
1655394900000|2022-06-16 15:55:00|41582.5|41542.5|41577.5|41537.5|41582.5|41542.5|41577.5|41537.5|5
1655394910000|2022-06-16 15:55:10|41578.4|41538.4|41577.5|41537.5|41578.4|41538.4|41577.5|41537.5|2
1655394920000|2022-06-16 15:55:20|41584.2|41544.2|41579.2|41539.2|41584.2|41544.2|41579.2|41539.2|10
1655394930000|2022-06-16 15:55:30|41580|41540|41584.2|41544.2|41584.2|41544.2|41580|41540|5
1655394940000|2022-06-16 15:55:40|41589.2|41549.2|41600|41560|41600|41560|41589.2|41549.2|8
1655394950000|2022-06-16 15:55:50|41625.8|41585.8|41600|41560|41635.8|41595.8|41600|41560|21
1655394960000|2022-06-16 15:56:00|41608.3|41568.3|41600|41560|41609.2|41569.2|41600|41560|1
1655394970000|2022-06-16 15:56:10|41600.8|41560.8|41615.8|41575.8|41615.8|41575.8|41600.8|41560.8|7
1655394980000|2022-06-16 15:56:20|41620.8|41580.8|41605|41565|41620.8|41580.8|41600.8|41560.8|7
1655394990000|2022-06-16 15:56:30|41600|41560|41609.2|41569.2|41609.2|41569.2|41600|41560|0
1655395000000|2022-06-16 15:56:40|41605|41565|41609.2|41569.2|41609.2|41569.2|41605|41565|0
1655395010000|2022-06-16 15:56:50|41610|41570|41609.2|41569.2|41610|41570|41594.2|41554.2|11
1655395020000|2022-06-16 15:57:00|41608.3|41568.3|41631.7|41591.7|41631.7|41591.7|41608.3|41568.3|9
1655395030000|2022-06-16 15:57:10|41626.7|41586.7|41626.6|41586.6|41631.6|41591.6|41626.6|41586.6|5
1655395040000|2022-06-16 15:57:20|41630.8|41590.8|41631.6|41591.6|41631.6|41591.6|41626.6|41586.6|4
1655395050000|2022-06-16 15:57:30|41632.5|41592.5|41643.3|41603.3|41646.6|41606.6|41631.6|41591.6|7
1655395060000|2022-06-16 15:57:40|41644.1|41604.1|41626.6|41586.6|41644.1|41604.1|41622.5|41582.5|9
1655395070000|2022-06-16 15:57:50|41627.5|41587.5|41618.3|41578.3|41627.5|41587.5|41602.5|41562.5|25
1655395080000|2022-06-16 15:58:00|41622.5|41582.5|41612.5|41572.5|41622.5|41582.5|41608.3|41568.3|2
1655395090000|2022-06-16 15:58:10|41622.5|41582.5|41622.5|41582.5|41623.3|41583.3|41618.3|41578.3|2
1655395100000|2022-06-16 15:58:20|41618.3|41578.3|41613.3|41573.3|41618.3|41578.3|41612.5|41572.5|3
1655395110000|2022-06-16 15:58:30|41617.5|41577.5|41613.3|41573.3|41617.5|41577.5|41613.3|41573.3|0
1655395120000|2022-06-16 15:58:40|41612.5|41572.5|41622.5|41582.5|41644.1|41604.1|41612.5|41572.5|20
1655395130000|2022-06-16 15:58:50|41614.1|41574.1|41608.3|41568.3|41614.1|41574.1|41603.3|41563.3|0
1655395140000|2022-06-16 15:59:00|41612.5|41572.5|41628.3|41588.3|41634.1|41594.1|41612.5|41572.5|10
1655395150000|2022-06-16 15:59:10|41645.8|41605.8|41634.1|41594.1|41645.8|41605.8|41634.1|41594.1|18
1655395160000|2022-06-16 15:59:20|41635.8|41595.8|41639.1|41599.1|41654.1|41614.1|41635.8|41595.8|5
1655395170000|2022-06-16 15:59:30|41622.4|41582.4|41623.3|41583.3|41639.9|41599.9|41619.1|41579.1|13
1655395180000|2022-06-16 15:59:40|41633.3|41593.3|41633.3|41593.3|41633.3|41593.3|41633.3|41593.3|4
1655395190000|2022-06-16 15:59:50|41624.9|41584.9|41628.3|41588.3|41628.3|41588.3|41623.3|41583.3|3
1655395200000|2022-06-16 16:00:00|41623.3|41583.3|41622.4|41582.4|41633.3|41593.3|41618.3|41578.3|4
1655395210000|2022-06-16 16:00:10|41618.3|41578.3|41618.3|41578.3|41628.3|41588.3|41618.3|41578.3|2
1655395220000|2022-06-16 16:00:20|41614.1|41574.1|41614.1|41574.1|41614.1|41574.1|41614.1|41574.1|2
1655395230000|2022-06-16 16:00:30|41618.3|41578.3|41618.3|41578.3|41618.3|41578.3|41618.3|41578.3|0
1655395240000|2022-06-16 16:00:40|41634.1|41594.1|41624.1|41584.1|41634.1|41594.1|41624.1|41584.1|8
1655395250000|2022-06-16 16:00:50|41624.9|41584.9|41622.4|41582.4|41624.9|41584.9|41622.4|41582.4|7
1655395260000|2022-06-16 16:01:00|41623.3|41583.3|41607.4|41567.4|41623.3|41583.3|41603.3|41563.3|8
1655395270000|2022-06-16 16:01:10|41603.3|41563.3|41603.2|41563.2|41612.4|41572.4|41603.2|41563.2|1
1655395280000|2022-06-16 16:01:20|41612.4|41572.4|41612.4|41572.4|41612.4|41572.4|41604.1|41564.1|15
1655395290000|2022-06-16 16:01:30|41608.2|41568.2|41613.2|41573.2|41613.2|41573.2|41608.2|41568.2|1
1655395300000|2022-06-16 16:01:40|41612.4|41572.4|41612.4|41572.4|41612.4|41572.4|41612.4|41572.4|3
1655395310000|2022-06-16 16:01:50|41608.2|41568.2|41576.6|41536.6|41612.4|41572.4|41572.4|41532.4|24
1655395320000|2022-06-16 16:02:00|41580.7|41540.7|41611.6|41571.6|41611.6|41571.6|41569.9|41529.9|92
1655395330000|2022-06-16 16:02:10|41612.4|41572.4|41602.4|41562.4|41617.4|41577.4|41601.6|41561.6|4
1655395340000|2022-06-16 16:02:20|41603.2|41563.2|41593.2|41553.2|41603.2|41563.2|41593.2|41553.2|0
1655395360000|2022-06-16 16:02:40|41592.4|41552.4|41608.2|41568.2|41608.2|41568.2|41582.4|41542.4|18
1655395370000|2022-06-16 16:02:50|41604.1|41564.1|41604.1|41564.1|41613.2|41573.2|41604.1|41564.1|0
1655395380000|2022-06-16 16:03:00|41594.1|41554.1|41599.9|41559.9|41604.1|41564.1|41594.1|41554.1|59
1655395390000|2022-06-16 16:03:10|41604.1|41564.1|41578.2|41538.2|41604.1|41564.1|41578.2|41538.2|7
1655395400000|2022-06-16 16:03:20|41582.4|41542.4|41583.2|41543.2|41583.2|41543.2|41582.4|41542.4|1
1655395410000|2022-06-16 16:03:30|41588.2|41548.2|41583.2|41543.2|41598.2|41558.2|41578.2|41538.2|23
1655395420000|2022-06-16 16:03:40|41582.4|41542.4|41573.2|41533.2|41582.4|41542.4|41573.2|41533.2|3
1655395440000|2022-06-16 16:04:00|41578.2|41538.2|41578.2|41538.2|41582.4|41542.4|41578.2|41538.2|5
1655395450000|2022-06-16 16:04:10|41582.4|41542.4|41583.2|41543.2|41583.2|41543.2|41582.4|41542.4|1
1655395460000|2022-06-16 16:04:20|41579|41539|41573.2|41533.2|41583.2|41543.2|41573.2|41533.2|2
1655395470000|2022-06-16 16:04:30|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|41568.2|41528.2|2
1655395480000|2022-06-16 16:04:40|41572.4|41532.4|41556.5|41516.5|41573.2|41533.2|41551.5|41511.5|12
1655395490000|2022-06-16 16:04:50|41552.4|41512.4|41556.5|41516.5|41556.5|41516.5|41552.4|41512.4|5
1655395500000|2022-06-16 16:05:00|41561.5|41521.5|41577.4|41537.4|41581.5|41541.5|41561.5|41521.5|10
1655395510000|2022-06-16 16:05:10|41581.5|41541.5|41572.4|41532.4|41581.5|41541.5|41572.4|41532.4|1
1655395520000|2022-06-16 16:05:20|41576.5|41536.5|41581.5|41541.5|41581.5|41541.5|41576.5|41536.5|0
1655395530000|2022-06-16 16:05:30|41589.9|41549.9|41586.5|41546.5|41591.5|41551.5|41586.5|41546.5|9
1655395540000|2022-06-16 16:05:40|41582.4|41542.4|41582.4|41542.4|41590.7|41550.7|41582.4|41542.4|0
1655395550000|2022-06-16 16:05:50|41586.5|41546.5|41582.3|41542.3|41586.5|41546.5|41582.3|41542.3|0
1655395560000|2022-06-16 16:06:00|41583.2|41543.2|41571.5|41531.5|41583.2|41543.2|41571.5|41531.5|11
1655395570000|2022-06-16 16:06:10|41570.7|41530.7|41570.7|41530.7|41571.5|41531.5|41566.5|41526.5|4
1655395580000|2022-06-16 16:06:20|41560.7|41520.7|41560.7|41520.7|41564.9|41524.9|41560.7|41520.7|1
1655395590000|2022-06-16 16:06:30|41564.9|41524.9|41564.8|41524.8|41564.9|41524.9|41560.7|41520.7|0
1655395600000|2022-06-16 16:06:40|41565.7|41525.7|41581.5|41541.5|41581.5|41541.5|41560.7|41520.7|4
1655395610000|2022-06-16 16:06:50|41585.7|41545.7|41581.5|41541.5|41585.7|41545.7|41581.5|41541.5|0
1655395620000|2022-06-16 16:07:00|||||||||1
1655395630000|2022-06-16 16:07:10|41572.3|41532.3|41554|41514|41576.5|41536.5|41554|41514|13
1655395640000|2022-06-16 16:07:20|41558.2|41518.2|41554|41514|41559|41519|41554|41514|5
1655395650000|2022-06-16 16:07:30|41558.2|41518.2|41558.2|41518.2|41559|41519|41554|41514|2
1655395660000|2022-06-16 16:07:40|41554|41514|41552.3|41512.3|41554|41514|41552.3|41512.3|2
1655395670000|2022-06-16 16:07:50|41557.3|41517.3|41557.3|41517.3|41557.3|41517.3|41557.3|41517.3|0
1655395690000|2022-06-16 16:08:10|41552.3|41512.3|41556.5|41516.5|41557.3|41517.3|41552.3|41512.3|3
1655395700000|2022-06-16 16:08:20|41557.3|41517.3|41558.1|41518.1|41558.1|41518.1|41556.5|41516.5|5
1655395710000|2022-06-16 16:08:30|||||||||1
1655395720000|2022-06-16 16:08:40|41559|41519|41558.1|41518.1|41559|41519|41558.1|41518.1|3
1655395730000|2022-06-16 16:08:50|||||||||3
1655395740000|2022-06-16 16:09:00|41559|41519|41572.3|41532.3|41573.1|41533.1|41559|41519|3
1655395750000|2022-06-16 16:09:10|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|0
1655395770000|2022-06-16 16:09:30|41572.3|41532.3|41572.3|41532.3|41577.3|41537.3|41572.3|41532.3|2
1655395780000|2022-06-16 16:09:40|41577.3|41537.3|41571.5|41531.5|41577.3|41537.3|41567.3|41527.3|0
1655395790000|2022-06-16 16:09:50|41572.3|41532.3|41572.3|41532.3|41576.5|41536.5|41572.3|41532.3|2
1655395800000|2022-06-16 16:10:00|41576.5|41536.5|41572.3|41532.3|41581.5|41541.5|41572.3|41532.3|1
1655395810000|2022-06-16 16:10:10|41571.5|41531.5|41571.5|41531.5|41571.5|41531.5|41571.5|41531.5|4
1655395820000|2022-06-16 16:10:20|41572.3|41532.3|41572.3|41532.3|41572.3|41532.3|41572.3|41532.3|0
1655395830000|2022-06-16 16:10:30|41571.4|41531.4|41572.3|41532.3|41572.3|41532.3|41571.4|41531.4|1
1655395840000|2022-06-16 16:10:40|41576.4|41536.4|41567.3|41527.3|41576.4|41536.4|41567.3|41527.3|1
1655395850000|2022-06-16 16:10:50|41571.4|41531.4|41583.9|41543.9|41583.9|41543.9|41571.4|41531.4|11
1655395860000|2022-06-16 16:11:00|41583.1|41543.1|41563.1|41523.1|41587.3|41547.3|41558.1|41518.1|9
1655395870000|2022-06-16 16:11:10|41573.1|41533.1|41568.1|41528.1|41573.1|41533.1|41564.8|41524.8|8
1655395880000|2022-06-16 16:11:20|41572.3|41532.3|41567.3|41527.3|41572.3|41532.3|41563.1|41523.1|0
1655395890000|2022-06-16 16:11:30|41571.4|41531.4|41572.3|41532.3|41572.3|41532.3|41567.3|41527.3|0
1655395900000|2022-06-16 16:11:40|41576.4|41536.4|41572.3|41532.3|41576.4|41536.4|41562.3|41522.3|5
1655395910000|2022-06-16 16:11:50|41563.1|41523.1|41573.9|41533.9|41573.9|41533.9|41563.1|41523.1|10
1655395930000|2022-06-16 16:12:10|||||||||1
1655395940000|2022-06-16 16:12:20|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|41568.9|41528.9|1
1655395950000|2022-06-16 16:12:30|41568.9|41528.9|41573.1|41533.1|41573.1|41533.1|41568.9|41528.9|5
1655395970000|2022-06-16 16:12:50|41573.9|41533.9|41583.1|41543.1|41583.1|41543.1|41573.9|41533.9|2
1655395980000|2022-06-16 16:13:00|41578.9|41538.9|41583.9|41543.9|41593.1|41553.1|41573.9|41533.9|8
1655395990000|2022-06-16 16:13:10|41583.1|41543.1|41583.9|41543.9|41588.1|41548.1|41578.1|41538.1|6
1655396000000|2022-06-16 16:13:20|41593.1|41553.1|41593.9|41553.9|41597.2|41557.2|41588.9|41548.9|7
1655396010000|2022-06-16 16:13:30|41594.7|41554.7|41603.1|41563.1|41603.1|41563.1|41594.7|41554.7|1
1655396020000|2022-06-16 16:13:40|41598.9|41558.9|41593.9|41553.9|41598.9|41558.9|41593.9|41553.9|1
1655396030000|2022-06-16 16:13:50|41593.1|41553.1|41583.1|41543.1|41593.1|41553.1|41583.1|41543.1|3
1655396040000|2022-06-16 16:14:00|41583.9|41543.9|41592.2|41552.2|41592.2|41552.2|41583.9|41543.9|2
1655396050000|2022-06-16 16:14:10|41588.1|41548.1|41592.2|41552.2|41592.2|41552.2|41583.1|41543.1|3
1655396060000|2022-06-16 16:14:20|41596.4|41556.4|41583.1|41543.1|41601.4|41561.4|41583.1|41543.1|0
1655396070000|2022-06-16 16:14:30|41583|41543|41583|41543|41591.4|41551.4|41583|41543|0
1655396080000|2022-06-16 16:14:40|41573|41533|41577.2|41537.2|41577.2|41537.2|41573|41533|4
1655396090000|2022-06-16 16:14:50|41582.2|41542.2|41593.9|41553.9|41593.9|41553.9|41582.2|41542.2|10
1655396100000|2022-06-16 16:15:00|41598|41558|41593.9|41553.9|41598|41558|41593.9|41553.9|1
1655396110000|2022-06-16 16:15:10|41598|41558|41593.9|41553.9|41598|41558|41593.9|41553.9|0
1655396120000|2022-06-16 16:15:20|41593|41553|41593|41553|41593|41553|41593|41553|0
1655396130000|2022-06-16 16:15:30|||||||||3
1655396150000|2022-06-16 16:15:50|||||||||1
1655396160000|2022-06-16 16:16:00|41603|41563|41623|41583|41623.9|41583.9|41603|41563|25
1655396170000|2022-06-16 16:16:10|41623.9|41583.9|41613.9|41573.9|41623.9|41583.9|41613.9|41573.9|12
1655396180000|2022-06-16 16:16:20|41618.9|41578.9|41613|41573|41623|41583|41613|41573|1
1655396190000|2022-06-16 16:16:30|||||||||1
1655396220000|2022-06-16 16:17:00|||||||||3
1655396240000|2022-06-16 16:17:20|41614.7|41574.7|41625.5|41585.5|41634.7|41594.7|41613.8|41573.8|17
1655396250000|2022-06-16 16:17:30|41634.7|41594.7|41634.7|41594.7|41634.7|41594.7|41634.7|41594.7|2
1655396260000|2022-06-16 16:17:40|41629.7|41589.7|41634.7|41594.7|41634.7|41594.7|41629.7|41589.7|5
1655396270000|2022-06-16 16:17:50|41654.7|41614.7|41654.7|41614.7|41654.7|41614.7|41650.5|41610.5|44
1655396280000|2022-06-16 16:18:00|41650.5|41610.5|41639.7|41599.7|41650.5|41610.5|41639.7|41599.7|16
1655396290000|2022-06-16 16:18:10|41644.7|41604.7|41644.6|41604.6|41644.7|41604.7|41639.7|41599.7|2
1655396300000|2022-06-16 16:18:20|41639.6|41599.6|41628.8|41588.8|41643.8|41603.8|41628.8|41588.8|12
1655396310000|2022-06-16 16:18:30|41624.6|41584.6|41619.6|41579.6|41624.6|41584.6|41619.6|41579.6|1
1655396320000|2022-06-16 16:18:40|41623.8|41583.8|41613|41573|41623.8|41583.8|41613|41573|1
1655396330000|2022-06-16 16:18:50|41608.8|41568.8|41603.8|41563.8|41608.8|41568.8|41603|41563|2
1655396340000|2022-06-16 16:19:00|41608|41568|41603.8|41563.8|41608|41568|41603.8|41563.8|0
1655396360000|2022-06-16 16:19:20|||||||||1
1655396370000|2022-06-16 16:19:30|||||||||1
1655396380000|2022-06-16 16:19:40|41593|41553|41588.8|41548.8|41593|41553|41588.8|41548.8|6
1655396390000|2022-06-16 16:19:50|41593|41553|41593|41553|41593|41553|41593|41553|3
1655396400000|2022-06-16 16:20:00|41583.8|41543.8|41593|41553|41593|41553|41583.8|41543.8|5
1655396410000|2022-06-16 16:20:10|41588.8|41548.8|41603.8|41563.8|41603.8|41563.8|41588.8|41548.8|5
1655396420000|2022-06-16 16:20:20|41603|41563|41598|41558|41603|41563|41598|41558|0
1655396430000|2022-06-16 16:20:30|41603.8|41563.8|41613|41573|41613|41573|41603.8|41563.8|7
1655396440000|2022-06-16 16:20:40|41633|41593|41605.4|41565.4|41633|41593|41605.4|41565.4|10
1655396450000|2022-06-16 16:20:50|41609.6|41569.6|41605.4|41565.4|41609.6|41569.6|41605.4|41565.4|0
1655396460000|2022-06-16 16:21:00|41606.3|41566.3|41615.4|41575.4|41624.6|41584.6|41606.3|41566.3|7
1655396480000|2022-06-16 16:21:20|41614.6|41574.6|41605.4|41565.4|41614.6|41574.6|41605.4|41565.4|4
1655396490000|2022-06-16 16:21:30|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|2
1655396500000|2022-06-16 16:21:40|41614.6|41574.6|41614.6|41574.6|41614.6|41574.6|41614.6|41574.6|4
1655396520000|2022-06-16 16:22:00|41615.4|41575.4|41615.4|41575.4|41615.4|41575.4|41615.4|41575.4|3
1655396530000|2022-06-16 16:22:10|41614.6|41574.6|41614.6|41574.6|41614.6|41574.6|41614.6|41574.6|4
1655396540000|2022-06-16 16:22:20|41610.4|41570.4|41605.4|41565.4|41610.4|41570.4|41605.4|41565.4|2
1655396550000|2022-06-16 16:22:30|41604.6|41564.6|41605.4|41565.4|41605.4|41565.4|41604.6|41564.6|2
1655396560000|2022-06-16 16:22:40|41600.4|41560.4|41605.4|41565.4|41605.4|41565.4|41600.4|41560.4|1
1655396570000|2022-06-16 16:22:50|||||||||3
1655396580000|2022-06-16 16:23:00|41609.6|41569.6|41605.4|41565.4|41610.4|41570.4|41605.4|41565.4|5
1655396590000|2022-06-16 16:23:10|41604.6|41564.6|41605.4|41565.4|41610.4|41570.4|41600.4|41560.4|3
1655396600000|2022-06-16 16:23:20|41610.4|41570.4|41614.6|41574.6|41614.6|41574.6|41610.4|41570.4|1
1655396610000|2022-06-16 16:23:30|41615.4|41575.4|41615.4|41575.4|41615.4|41575.4|41615.4|41575.4|4
1655396620000|2022-06-16 16:23:40|41619.6|41579.6|41619.6|41579.6|41619.6|41579.6|41615.4|41575.4|4
1655396630000|2022-06-16 16:23:50|41615.4|41575.4|41619.6|41579.6|41619.6|41579.6|41615.4|41575.4|1
1655396640000|2022-06-16 16:24:00|41615.4|41575.4|41651.2|41611.2|41657|41617|41615.4|41575.4|17
1655396650000|2022-06-16 16:24:10|41647|41607|41651.2|41611.2|41656.2|41616.2|41647|41607|2
1655396660000|2022-06-16 16:24:20|41647|41607|41647|41607|41651.2|41611.2|41647|41607|5
1655396670000|2022-06-16 16:24:30|41647.9|41607.9|41646.2|41606.2|41647.9|41607.9|41646.2|41606.2|2
1655396680000|2022-06-16 16:24:40|||||||||1
1655396690000|2022-06-16 16:24:50|41647|41607|41647|41607|41647|41607|41647|41607|0
1655396700000|2022-06-16 16:25:00|41651.2|41611.2|41647|41607|41652|41612|41646.2|41606.2|6
1655396720000|2022-06-16 16:25:20|41651.2|41611.2|41651.2|41611.2|41651.2|41611.2|41651.2|41611.2|2
1655396730000|2022-06-16 16:25:30|41647|41607|41656.2|41616.2|41656.2|41616.2|41647|41607|3
1655396740000|2022-06-16 16:25:40|41652|41612|41647|41607|41656.2|41616.2|41647|41607|7
1655396750000|2022-06-16 16:25:50|41646.2|41606.2|41651.2|41611.2|41651.2|41611.2|41646.2|41606.2|1
1655396760000|2022-06-16 16:26:00|41652|41612|41656.2|41616.2|41656.2|41616.2|41652|41612|2
1655396780000|2022-06-16 16:26:20|41667.8|41627.8|41667|41627|41672|41632|41667|41627|20
1655396790000|2022-06-16 16:26:30|41667.8|41627.8|41666.2|41626.2|41672|41632|41657|41617|5
1655396800000|2022-06-16 16:26:40|41662|41622|41662|41622|41666.2|41626.2|41662|41622|1
1655396820000|2022-06-16 16:27:00|41667|41627|41661.2|41621.2|41667.8|41627.8|41656.2|41616.2|8
1655396830000|2022-06-16 16:27:10|41657|41617|41657|41617|41667.8|41627.8|41656.2|41616.2|24
1655396840000|2022-06-16 16:27:20|41661.2|41621.2|41657|41617|41666.2|41626.2|41657|41617|1
1655396860000|2022-06-16 16:27:40|41657.8|41617.8|41656.2|41616.2|41666.2|41626.2|41656.2|41616.2|4
1655396880000|2022-06-16 16:28:00|41657|41617|41666.2|41626.2|41666.2|41626.2|41657|41617|3
1655396890000|2022-06-16 16:28:10|41661.2|41621.2|41665.3|41625.3|41666.2|41626.2|41661.2|41621.2|1
1655396900000|2022-06-16 16:28:20|41666.2|41626.2|41646.2|41606.2|41666.2|41626.2|41646.2|41606.2|5
1655396910000|2022-06-16 16:28:30|41645.3|41605.3|41645.3|41605.3|41645.3|41605.3|41645.3|41605.3|5
1655396920000|2022-06-16 16:28:40|||||||||1
1655396940000|2022-06-16 16:29:00|41640.3|41600.3|41676.1|41636.1|41676.1|41636.1|41636.1|41596.1|7
1655396950000|2022-06-16 16:29:10|41666.1|41626.1|41646.1|41606.1|41666.1|41626.1|41646.1|41606.1|18
1655396960000|2022-06-16 16:29:20|41640.3|41600.3|41636.1|41596.1|41640.3|41600.3|41636.1|41596.1|16
1655396970000|2022-06-16 16:29:30|41637|41597|41641.1|41601.1|41641.1|41601.1|41637|41597|2
1655396980000|2022-06-16 16:29:40|41645.3|41605.3|41647|41607|41647|41607|41645.3|41605.3|1
1655396990000|2022-06-16 16:29:50|41661.1|41621.1|41655.3|41615.3|41665.3|41625.3|41655.3|41615.3|8
1655397000000|2022-06-16 16:30:00|41660.3|41620.3|41655.3|41615.3|41664.5|41624.5|41654.5|41614.5|8
1655397010000|2022-06-16 16:30:10|41659.5|41619.5|41655.3|41615.3|41659.5|41619.5|41655.3|41615.3|0
1655397020000|2022-06-16 16:30:20|41660.3|41620.3|41664.5|41624.5|41665.3|41625.3|41660.3|41620.3|5
1655397030000|2022-06-16 16:30:30|41665.3|41625.3|41655.3|41615.3|41665.3|41625.3|41655.3|41615.3|0
1655397050000|2022-06-16 16:30:50|41654.5|41614.5|41650.3|41610.3|41654.5|41614.5|41645.3|41605.3|2
1655397060000|2022-06-16 16:31:00|41656.9|41616.9|41656.1|41616.1|41656.9|41616.9|41656.1|41616.1|7
1655397070000|2022-06-16 16:31:10|41651.1|41611.1|41646.9|41606.9|41651.1|41611.1|41646.9|41606.9|1
1655397080000|2022-06-16 16:31:20|41651.9|41611.9|41656.9|41616.9|41656.9|41616.9|41647.8|41607.8|3
1655397090000|2022-06-16 16:31:30|41657.8|41617.8|41651.9|41611.9|41661.9|41621.9|41651.9|41611.9|2
1655397100000|2022-06-16 16:31:40|41656.1|41616.1|41646.1|41606.1|41656.1|41616.1|41641.9|41601.9|7
1655397110000|2022-06-16 16:31:50|41646.9|41606.9|41646.1|41606.1|41646.9|41606.9|41646.1|41606.1|3
1655397120000|2022-06-16 16:32:00|41646.9|41606.9|41646.9|41606.9|41655.3|41615.3|41646.1|41606.1|2
1655397130000|2022-06-16 16:32:10|41651.1|41611.1|41661.9|41621.9|41666.1|41626.1|41646.9|41606.9|3
1655397140000|2022-06-16 16:32:20|41666.1|41626.1|41680.3|41640.3|41680.3|41640.3|41666.1|41626.1|11
1655397150000|2022-06-16 16:32:30|||||||||4
1655397160000|2022-06-16 16:32:40|41678.6|41638.6|41678.6|41638.6|41678.6|41638.6|41678.6|41638.6|28
1655397170000|2022-06-16 16:32:50|41679.4|41639.4|41679.4|41639.4|41679.4|41639.4|41678.6|41638.6|0
1655397180000|2022-06-16 16:33:00|41686.1|41646.1|41686.1|41646.1|41686.1|41646.1|41686.1|41646.1|5
1655397190000|2022-06-16 16:33:10|41685.3|41645.3|41706.1|41666.1|41726.1|41686.1|41685.3|41645.3|37
1655397200000|2022-06-16 16:33:20|41705.2|41665.2|41704.4|41664.4|41705.2|41665.2|41704.4|41664.4|2
1655397210000|2022-06-16 16:33:30|41700.2|41660.2|41700.2|41660.2|41700.2|41660.2|41700.2|41660.2|0
1655397220000|2022-06-16 16:33:40|41685.2|41645.2|41685.2|41645.2|41685.2|41645.2|41684.4|41644.4|4
1655397230000|2022-06-16 16:33:50|||||||||1
1655397240000|2022-06-16 16:34:00|41686.1|41646.1|41685.2|41645.2|41686.1|41646.1|41680.2|41640.2|2
1655397250000|2022-06-16 16:34:10|41684.4|41644.4|41689.4|41649.4|41689.4|41649.4|41684.4|41644.4|1
1655397260000|2022-06-16 16:34:20|41690.2|41650.2|41690.2|41650.2|41694.4|41654.4|41689.4|41649.4|4
1655397270000|2022-06-16 16:34:30|41706.1|41666.1|41695.2|41655.2|41706.1|41666.1|41695.2|41655.2|5
1655397280000|2022-06-16 16:34:40|41696.1|41656.1|41695.2|41655.2|41700.2|41660.2|41694.4|41654.4|7
1655397290000|2022-06-16 16:34:50|41694.4|41654.4|41695.2|41655.2|41695.2|41655.2|41694.4|41654.4|1
1655397300000|2022-06-16 16:35:00|41694.4|41654.4|41695.2|41655.2|41695.2|41655.2|41694.4|41654.4|3
1655397320000|2022-06-16 16:35:20|||||||||3
1655397330000|2022-06-16 16:35:30|41699.4|41659.4|41704.4|41664.4|41704.4|41664.4|41699.4|41659.4|2
1655397340000|2022-06-16 16:35:40|41700.2|41660.2|41689.4|41649.4|41700.2|41660.2|41689.4|41649.4|12
1655397350000|2022-06-16 16:35:50|41685.2|41645.2|41674.4|41634.4|41685.2|41645.2|41669.4|41629.4|3
1655397360000|2022-06-16 16:36:00|41665.2|41625.2|41684.4|41644.4|41684.4|41644.4|41665.2|41625.2|12
1655397370000|2022-06-16 16:36:10|41685.2|41645.2|41685.2|41645.2|41685.2|41645.2|41685.2|41645.2|3
1655397380000|2022-06-16 16:36:20|41674.4|41634.4|41674.4|41634.4|41679.4|41639.4|41674.4|41634.4|3
1655397390000|2022-06-16 16:36:30|41675.2|41635.2|41675.2|41635.2|41675.2|41635.2|41675.2|41635.2|0
1655397410000|2022-06-16 16:36:50|41674.4|41634.4|41674.4|41634.4|41674.4|41634.4|41674.4|41634.4|0
1655397420000|2022-06-16 16:37:00|41675.2|41635.2|41675.2|41635.2|41675.2|41635.2|41675.2|41635.2|2
1655397430000|2022-06-16 16:37:10|41690.2|41650.2|41690.2|41650.2|41695.2|41655.2|41685.2|41645.2|6
1655397440000|2022-06-16 16:37:20|41694.4|41654.4|41694.4|41654.4|41695.2|41655.2|41690.2|41650.2|2
1655397450000|2022-06-16 16:37:30|41695.2|41655.2|41696|41656|41700.2|41660.2|41694.4|41654.4|4
1655397470000|2022-06-16 16:37:50|41691.8|41651.8|41671|41631|41691.8|41651.8|41671|41631|9
1655397480000|2022-06-16 16:38:00|41676|41636|41676|41636|41676.8|41636.8|41666|41626|11
1655397490000|2022-06-16 16:38:10|41671|41631|41666|41626|41671|41631|41666|41626|2
1655397500000|2022-06-16 16:38:20|41656|41616|41656.8|41616.8|41656.8|41616.8|41656|41616|5
1655397510000|2022-06-16 16:38:30|41661|41621|41661|41621|41661|41621|41661|41621|1
1655397520000|2022-06-16 16:38:40|41656.8|41616.8|41685.2|41645.2|41685.2|41645.2|41656.8|41616.8|6
1655397530000|2022-06-16 16:38:50|||||||||3
1655397540000|2022-06-16 16:39:00|41684.3|41644.3|41690.2|41650.2|41690.2|41650.2|41676|41636|3
1655397550000|2022-06-16 16:39:10|41686|41646|41696|41656|41696|41656|41686|41646|0
1655397560000|2022-06-16 16:39:20|41701|41661|41696|41656|41706|41666|41696|41656|26
1655397570000|2022-06-16 16:39:30|41696.8|41656.8|41696.8|41656.8|41701|41661|41691.8|41651.8|11
1655397580000|2022-06-16 16:39:40|41696|41656|41686|41646|41696.8|41656.8|41680.2|41640.2|3
1655397590000|2022-06-16 16:39:50|41683.5|41643.5|41691.8|41651.8|41701.8|41661.8|41683.5|41643.5|12
1655397600000|2022-06-16 16:40:00|41696.8|41656.8|41696.8|41656.8|41696.8|41656.8|41696.8|41656.8|3
1655397610000|2022-06-16 16:40:10|41697.6|41657.6|41691.8|41651.8|41697.6|41657.6|41691.8|41651.8|6
1655397620000|2022-06-16 16:40:20|41687.6|41647.6|41687.6|41647.6|41687.6|41647.6|41681.8|41641.8|4
1655397630000|2022-06-16 16:40:30|41691.8|41651.8|41701|41661|41701|41661|41691.8|41651.8|8
1655397640000|2022-06-16 16:40:40|41701.8|41661.8|41697.6|41657.6|41706.8|41666.8|41697.6|41657.6|0
1655397650000|2022-06-16 16:40:50|41691.8|41651.8|41696.8|41656.8|41701|41661|41691.8|41651.8|4
1655397660000|2022-06-16 16:41:00|41697.6|41657.6|41701.8|41661.8|41701.8|41661.8|41697.6|41657.6|6
1655397670000|2022-06-16 16:41:10|41697.6|41657.6|41677.6|41637.6|41697.6|41657.6|41676|41636|10
1655397680000|2022-06-16 16:41:20|41681.8|41641.8|41677.6|41637.6|41686.8|41646.8|41677.6|41637.6|0
1655397690000|2022-06-16 16:41:30|||||||||1
1655397700000|2022-06-16 16:41:40|41681.8|41641.8|41687.6|41647.6|41687.6|41647.6|41677.6|41637.6|1
1655397710000|2022-06-16 16:41:50|||||||||2
1655397720000|2022-06-16 16:42:00|41677.6|41637.6|41677.6|41637.6|41677.6|41637.6|41677.6|41637.6|4
1655397730000|2022-06-16 16:42:10|41678.4|41638.4|41678.4|41638.4|41678.4|41638.4|41677.6|41637.6|1
1655397740000|2022-06-16 16:42:20|41677.6|41637.6|41678.4|41638.4|41678.4|41638.4|41677.6|41637.6|1
1655397750000|2022-06-16 16:42:30|41682.6|41642.6|41688.4|41648.4|41688.4|41648.4|41678.4|41638.4|6
1655397770000|2022-06-16 16:42:50|41683.4|41643.4|41678.4|41638.4|41683.4|41643.4|41678.4|41638.4|9
1655397780000|2022-06-16 16:43:00|41683.4|41643.4|41688.4|41648.4|41688.4|41648.4|41683.4|41643.4|1
1655397790000|2022-06-16 16:43:10|41693.4|41653.4|41693.4|41653.4|41693.4|41653.4|41693.4|41653.4|4
1655397800000|2022-06-16 16:43:20|41700.9|41660.9|41704.2|41664.2|41709.2|41669.2|41700.1|41660.1|2
1655397810000|2022-06-16 16:43:30|41709.2|41669.2|41704.2|41664.2|41709.2|41669.2|41704.2|41664.2|3
1655397820000|2022-06-16 16:43:40|41709.2|41669.2|41709.2|41669.2|41709.2|41669.2|41709.2|41669.2|6
1655397830000|2022-06-16 16:43:50|41693.4|41653.4|41689.2|41649.2|41694.2|41654.2|41688.4|41648.4|17
1655397840000|2022-06-16 16:44:00|41693.4|41653.4|41684.2|41644.2|41698.4|41658.4|41680.1|41640.1|15
1655397850000|2022-06-16 16:44:10|41685|41645|41705|41665|41705|41665|41685|41645|6
1655397860000|2022-06-16 16:44:20|41709.2|41669.2|41705|41665|41709.2|41669.2|41705|41665|2
1655397870000|2022-06-16 16:44:30|41709.2|41669.2|41720.9|41680.9|41731.7|41691.7|41709.2|41669.2|12
1655397880000|2022-06-16 16:44:40|41721.7|41681.7|41721.7|41681.7|41721.7|41681.7|41721.7|41681.7|2
1655397890000|2022-06-16 16:44:50|41722.5|41682.5|41731.7|41691.7|41736.7|41696.7|41722.5|41682.5|7
1655397900000|2022-06-16 16:45:00|41722.5|41682.5|41721.7|41681.7|41730.9|41690.9|41721.7|41681.7|6
1655397910000|2022-06-16 16:45:10|41720.9|41680.9|41730|41690|41730|41690|41715|41675|13
1655397920000|2022-06-16 16:45:20|41720.9|41680.9|41725|41685|41730.9|41690.9|41720|41680|5
1655397930000|2022-06-16 16:45:30|41729.2|41689.2|41730.9|41690.9|41730.9|41690.9|41729.2|41689.2|11
1655397940000|2022-06-16 16:45:40|41732.5|41692.5|41736.7|41696.7|41736.7|41696.7|41732.5|41692.5|3
1655397950000|2022-06-16 16:45:50|41731.7|41691.7|41736.7|41696.7|41736.7|41696.7|41730.8|41690.8|15
1655397960000|2022-06-16 16:46:00|||||||||1
1655397970000|2022-06-16 16:46:10|41738.3|41698.3|41746.7|41706.7|41750.8|41710.8|41738.3|41698.3|3
1655397980000|2022-06-16 16:46:20|41750.8|41710.8|41770.8|41730.8|41776.7|41736.7|41750.8|41710.8|30
1655397990000|2022-06-16 16:46:30|41766.7|41726.7|41782.5|41742.5|41782.5|41742.5|41766.7|41726.7|11
1655398000000|2022-06-16 16:46:40|41783.3|41743.3|41792.5|41752.5|41803.3|41763.3|41783.3|41743.3|18
1655398010000|2022-06-16 16:46:50|41783.3|41743.3|41781.7|41741.7|41787.5|41747.5|41777.5|41737.5|8
1655398020000|2022-06-16 16:47:00|41782.5|41742.5|41783.3|41743.3|41791.7|41751.7|41772.5|41732.5|4
1655398030000|2022-06-16 16:47:10|41787.5|41747.5|41781.7|41741.7|41787.5|41747.5|41781.7|41741.7|1
1655398040000|2022-06-16 16:47:20|41776.7|41736.7|41776.7|41736.7|41776.7|41736.7|41776.7|41736.7|0
1655398060000|2022-06-16 16:47:40|41776.6|41736.6|41776.6|41736.6|41776.6|41736.6|41776.6|41736.6|0
1655398070000|2022-06-16 16:47:50|41782.5|41742.5|41777.5|41737.5|41782.5|41742.5|41773.3|41733.3|21
1655398080000|2022-06-16 16:48:00|41773.3|41733.3|41772.5|41732.5|41782.5|41742.5|41772.5|41732.5|6
1655398100000|2022-06-16 16:48:20|||||||||4
1655398110000|2022-06-16 16:48:30|41773.3|41733.3|41762.5|41722.5|41773.3|41733.3|41762.5|41722.5|7
1655398120000|2022-06-16 16:48:40|41763.3|41723.3|41763.3|41723.3|41763.3|41723.3|41763.3|41723.3|17
1655398130000|2022-06-16 16:48:50|41762.5|41722.5|41767.5|41727.5|41771.6|41731.6|41762.5|41722.5|2
1655398140000|2022-06-16 16:49:00|41768.3|41728.3|41772.5|41732.5|41773.3|41733.3|41768.3|41728.3|6
1655398160000|2022-06-16 16:49:20|41772.4|41732.4|41772.4|41732.4|41772.4|41732.4|41772.4|41732.4|1
1655398170000|2022-06-16 16:49:30|41762.4|41722.4|41751.6|41711.6|41762.4|41722.4|41743.3|41703.3|13
1655398180000|2022-06-16 16:49:40|41752.4|41712.4|41757.4|41717.4|41757.4|41717.4|41747.4|41707.4|5
1655398190000|2022-06-16 16:49:50|41753.3|41713.3|41757.4|41717.4|41757.4|41717.4|41753.3|41713.3|0
1655398200000|2022-06-16 16:50:00|41753.3|41713.3|41757.4|41717.4|41757.4|41717.4|41752.4|41712.4|9
1655398210000|2022-06-16 16:50:10|||||||||1
1655398220000|2022-06-16 16:50:20|||||||||1
1655398230000|2022-06-16 16:50:30|41753.3|41713.3|41757.4|41717.4|41757.4|41717.4|41753.3|41713.3|0
1655398240000|2022-06-16 16:50:40|41753.3|41713.3|41757.4|41717.4|41761.6|41721.6|41753.3|41713.3|0
1655398250000|2022-06-16 16:50:50|41761.6|41721.6|41772.4|41732.4|41772.4|41732.4|41757.4|41717.4|1
1655398260000|2022-06-16 16:51:00|41778.3|41738.3|41777.4|41737.4|41782.4|41742.4|41773.3|41733.3|10
1655398270000|2022-06-16 16:51:10|41781.6|41741.6|41781.6|41741.6|41781.6|41741.6|41781.6|41741.6|0
1655398280000|2022-06-16 16:51:20|41777.4|41737.4|41777.4|41737.4|41781.6|41741.6|41777.4|41737.4|3
1655398290000|2022-06-16 16:51:30|41781.6|41741.6|41781.6|41741.6|41781.6|41741.6|41781.6|41741.6|1
1655398300000|2022-06-16 16:51:40|41777.4|41737.4|41781.6|41741.6|41782.4|41742.4|41772.4|41732.4|18
1655398310000|2022-06-16 16:51:50|41787.4|41747.4|41786.6|41746.6|41791.6|41751.6|41782.4|41742.4|21
1655398320000|2022-06-16 16:52:00|41785.8|41745.8|41759.9|41719.9|41785.8|41745.8|41759.9|41719.9|21
1655398330000|2022-06-16 16:52:10|41759.1|41719.1|41759.9|41719.9|41759.9|41719.9|41759.1|41719.1|0
1655398340000|2022-06-16 16:52:20|41755.7|41715.7|41750.7|41710.7|41755.7|41715.7|41740.7|41700.7|1
1655398350000|2022-06-16 16:52:30|41746.6|41706.6|41745.7|41705.7|41749.9|41709.9|41740.7|41700.7|3
1655398360000|2022-06-16 16:52:40|41749.9|41709.9|41741.6|41701.6|41750.7|41710.7|41741.6|41701.6|8
1655398370000|2022-06-16 16:52:50|41749.9|41709.9|41749.9|41709.9|41750.7|41710.7|41741.6|41701.6|8
1655398380000|2022-06-16 16:53:00|41750.7|41710.7|41751.6|41711.6|41755.7|41715.7|41740.7|41700.7|3
1655398390000|2022-06-16 16:53:10|41755.7|41715.7|41745.7|41705.7|41755.7|41715.7|41745.7|41705.7|5
1655398400000|2022-06-16 16:53:20|41751.6|41711.6|41750.7|41710.7|41751.6|41711.6|41750.7|41710.7|1
1655398410000|2022-06-16 16:53:30|||||||||1
1655398420000|2022-06-16 16:53:40|41759.9|41719.9|41759.1|41719.1|41759.9|41719.9|41759.1|41719.1|4
1655398440000|2022-06-16 16:54:00|41759.9|41719.9|41768.2|41728.2|41779.1|41739.1|41759.9|41719.9|13
1655398450000|2022-06-16 16:54:10|41741.6|41701.6|41716.6|41676.6|41741.6|41701.6|41707.4|41667.4|42
1655398460000|2022-06-16 16:54:20|41707.4|41667.4|41697.4|41657.4|41716.6|41676.6|41697.4|41657.4|9
1655398470000|2022-06-16 16:54:30|41698.2|41658.2|41706.6|41666.6|41706.6|41666.6|41696.6|41656.6|8
1655398480000|2022-06-16 16:54:40|41701.6|41661.6|41701.6|41661.6|41706.6|41666.6|41701.6|41661.6|0
1655398490000|2022-06-16 16:54:50|41706.6|41666.6|41707.4|41667.4|41707.4|41667.4|41706.6|41666.6|6
1655398500000|2022-06-16 16:55:00|41706.6|41666.6|41707.4|41667.4|41716.6|41676.6|41703.2|41663.2|10
1655398510000|2022-06-16 16:55:10|41711.6|41671.6|41707.4|41667.4|41711.6|41671.6|41707.4|41667.4|0
1655398520000|2022-06-16 16:55:20|41705.7|41665.7|41701.6|41661.6|41705.7|41665.7|41701.6|41661.6|8
1655398530000|2022-06-16 16:55:30|41700.7|41660.7|41700.7|41660.7|41700.7|41660.7|41700.7|41660.7|4
1655398560000|2022-06-16 16:56:00|41701.6|41661.6|41679.9|41639.9|41701.6|41661.6|41679.9|41639.9|7
1655398570000|2022-06-16 16:56:10|41675.7|41635.7|41685.7|41645.7|41685.7|41645.7|41675.7|41635.7|9
1655398580000|2022-06-16 16:56:20|||||||||1
1655398590000|2022-06-16 16:56:30|41689.9|41649.9|41694.9|41654.9|41694.9|41654.9|41689.9|41649.9|2
1655398600000|2022-06-16 16:56:40|41695.7|41655.7|41694.9|41654.9|41695.7|41655.7|41690.7|41650.7|3
1655398610000|2022-06-16 16:56:50|41685.7|41645.7|41685.7|41645.7|41694.9|41654.9|41685.7|41645.7|0
1655398620000|2022-06-16 16:57:00|41694.9|41654.9|41694.9|41654.9|41694.9|41654.9|41694.9|41654.9|5
1655398630000|2022-06-16 16:57:10|41695.7|41655.7|41695.7|41655.7|41695.7|41655.7|41695.7|41655.7|0
1655398640000|2022-06-16 16:57:20|41685.7|41645.7|41722.4|41682.4|41733.2|41693.2|41685.7|41645.7|29
1655398650000|2022-06-16 16:57:30|41718.2|41678.2|41718.2|41678.2|41722.4|41682.4|41717.4|41677.4|0
1655398660000|2022-06-16 16:57:40|41722.4|41682.4|41718.2|41678.2|41722.4|41682.4|41718.2|41678.2|1
1655398670000|2022-06-16 16:57:50|41707.4|41667.4|41708.2|41668.2|41712.4|41672.4|41707.4|41667.4|3
1655398690000|2022-06-16 16:58:10|41712.4|41672.4|41712.4|41672.4|41712.4|41672.4|41708.2|41668.2|1
1655398700000|2022-06-16 16:58:20|41712.3|41672.3|41717.3|41677.3|41717.3|41677.3|41707.3|41667.3|0
1655398720000|2022-06-16 16:58:40|41721.5|41681.5|41723.2|41683.2|41723.2|41683.2|41721.5|41681.5|1
1655398730000|2022-06-16 16:58:50|41728.2|41688.2|41732.3|41692.3|41732.3|41692.3|41727.3|41687.3|0
1655398740000|2022-06-16 16:59:00|41728.2|41688.2|41723.2|41683.2|41732.3|41692.3|41723.2|41683.2|5
1655398760000|2022-06-16 16:59:20|||||||||1
1655398770000|2022-06-16 16:59:30|41731.5|41691.5|41716.5|41676.5|41731.5|41691.5|41716.5|41676.5|6
1655398780000|2022-06-16 16:59:40|41711.5|41671.5|41711.5|41671.5|41711.5|41671.5|41711.5|41671.5|1
1655398800000|2022-06-16 17:00:00|41716.5|41676.5|41723.1|41683.1|41728.1|41688.1|41716.5|41676.5|12
1655398810000|2022-06-16 17:00:10|41728.1|41688.1|41728.1|41688.1|41728.1|41688.1|41728.1|41688.1|0
1655398820000|2022-06-16 17:00:20|41732.3|41692.3|41737.3|41697.3|41743.1|41703.1|41732.3|41692.3|6
1655398830000|2022-06-16 17:00:30|41746.5|41706.5|41737.3|41697.3|41747.3|41707.3|41737.3|41697.3|3
1655398840000|2022-06-16 17:00:40|41732.3|41692.3|41738.1|41698.1|41738.1|41698.1|41728.1|41688.1|6
1655398850000|2022-06-16 17:00:50|41739|41699|41737.3|41697.3|41739|41699|41737.3|41697.3|1
1655398860000|2022-06-16 17:01:00|41742.3|41702.3|41728.1|41688.1|41742.3|41702.3|41728.1|41688.1|9
1655398890000|2022-06-16 17:01:30|41732.3|41692.3|41738.1|41698.1|41738.1|41698.1|41732.3|41692.3|2
1655398900000|2022-06-16 17:01:40|41737.3|41697.3|41717.3|41677.3|41737.3|41697.3|41717.3|41677.3|2
1655398920000|2022-06-16 17:02:00|||||||||1
1655398940000|2022-06-16 17:02:20|41718.1|41678.1|41732.3|41692.3|41732.3|41692.3|41718.1|41678.1|1
1655398950000|2022-06-16 17:02:30|41728.1|41688.1|41728.1|41688.1|41728.1|41688.1|41723.1|41683.1|0
1655398960000|2022-06-16 17:02:40|41727.3|41687.3|41738.1|41698.1|41738.1|41698.1|41727.3|41687.3|18
1655398970000|2022-06-16 17:02:50|41743.1|41703.1|41735.6|41695.6|41747.3|41707.3|41731.5|41691.5|17
1655398980000|2022-06-16 17:03:00|41742.3|41702.3|41738.1|41698.1|41743.1|41703.1|41737.3|41697.3|11
1655398990000|2022-06-16 17:03:10|||||||||1
1655399000000|2022-06-16 17:03:20|41737.3|41697.3|41737.3|41697.3|41737.3|41697.3|41737.3|41697.3|0
1655399010000|2022-06-16 17:03:30|41716.4|41676.4|41716.4|41676.4|41724.8|41684.8|41716.4|41676.4|10
1655399020000|2022-06-16 17:03:40|41720.6|41680.6|41716.4|41676.4|41720.6|41680.6|41715.6|41675.6|5
1655399030000|2022-06-16 17:03:50|41715.6|41675.6|41715.6|41675.6|41715.6|41675.6|41715.6|41675.6|2
1655399040000|2022-06-16 17:04:00|41716.4|41676.4|41716.4|41676.4|41716.4|41676.4|41715.6|41675.6|2
1655399050000|2022-06-16 17:04:10|41715.6|41675.6|41707.3|41667.3|41716.4|41676.4|41707.3|41667.3|4
1655399060000|2022-06-16 17:04:20|41712.3|41672.3|41712.3|41672.3|41712.3|41672.3|41712.3|41672.3|1
1655399070000|2022-06-16 17:04:30|41713.1|41673.1|41717.3|41677.3|41717.3|41677.3|41708.1|41668.1|9
1655399080000|2022-06-16 17:04:40|41713.9|41673.9|41738.9|41698.9|41738.9|41698.9|41713.9|41673.9|18
1655399090000|2022-06-16 17:04:50|41739.7|41699.7|41748.9|41708.9|41748.9|41708.9|41739.7|41699.7|2
1655399100000|2022-06-16 17:05:00|41749.7|41709.7|41733.1|41693.1|41749.7|41709.7|41733.1|41693.1|17
1655399110000|2022-06-16 17:05:10|41738.1|41698.1|41720.6|41680.6|41738.1|41698.1|41716.4|41676.4|8
1655399120000|2022-06-16 17:05:20|41721.4|41681.4|41726.4|41686.4|41726.4|41686.4|41715.6|41675.6|4
1655399130000|2022-06-16 17:05:30|41725.6|41685.6|41688.1|41648.1|41726.4|41686.4|41681.4|41641.4|20
1655399140000|2022-06-16 17:05:40|41683.9|41643.9|41680.6|41640.6|41685.6|41645.6|41675.6|41635.6|4
1655399150000|2022-06-16 17:05:50|41681.4|41641.4|41686.4|41646.4|41686.4|41646.4|41681.4|41641.4|2
1655399160000|2022-06-16 17:06:00|41687.2|41647.2|41685.6|41645.6|41687.2|41647.2|41685.6|41645.6|4
1655399170000|2022-06-16 17:06:10|41686.4|41646.4|41686.4|41646.4|41686.4|41646.4|41686.4|41646.4|1
1655399200000|2022-06-16 17:06:40|41685.6|41645.6|41704.7|41664.7|41704.7|41664.7|41685.6|41645.6|5
1655399210000|2022-06-16 17:06:50|41697.2|41657.2|41697.2|41657.2|41698|41658|41697.2|41657.2|23
1655399220000|2022-06-16 17:07:00|41707.2|41667.2|41707.2|41667.2|41708|41668|41698|41658|14
1655399230000|2022-06-16 17:07:10|41708.9|41668.9|41708.9|41668.9|41708.9|41668.9|41708.9|41668.9|11
1655399250000|2022-06-16 17:07:30|41702.2|41662.2|41702.2|41662.2|41702.2|41662.2|41702.2|41662.2|3
1655399270000|2022-06-16 17:07:50|41701.4|41661.4|41692.2|41652.2|41706.4|41666.4|41692.2|41652.2|3
1655399280000|2022-06-16 17:08:00|41696.4|41656.4|41707.2|41667.2|41707.2|41667.2|41692.2|41652.2|13
1655399290000|2022-06-16 17:08:10|41701.4|41661.4|41705.5|41665.5|41705.5|41665.5|41701.4|41661.4|2
1655399300000|2022-06-16 17:08:20|41701.4|41661.4|41701.4|41661.4|41705.5|41665.5|41697.2|41657.2|2
1655399310000|2022-06-16 17:08:30|41697.2|41657.2|41705.5|41665.5|41705.5|41665.5|41697.2|41657.2|0
1655399320000|2022-06-16 17:08:40|41697.2|41657.2|41697.2|41657.2|41697.2|41657.2|41697.2|41657.2|1
1655399330000|2022-06-16 17:08:50|41701.4|41661.4|41706.4|41666.4|41706.4|41666.4|41701.4|41661.4|2
1655399350000|2022-06-16 17:09:10|41705.5|41665.5|41705.5|41665.5|41706.4|41666.4|41705.5|41665.5|1
1655399360000|2022-06-16 17:09:20|41706.4|41666.4|41706.4|41666.4|41706.4|41666.4|41706.4|41666.4|0
1655399370000|2022-06-16 17:09:30|41705.5|41665.5|41701.3|41661.3|41706.4|41666.4|41698|41658|3
1655399380000|2022-06-16 17:09:40|41697.2|41657.2|41697.2|41657.2|41702.2|41662.2|41697.2|41657.2|0
1655399390000|2022-06-16 17:09:50|41698|41658|41698|41658|41698|41658|41698|41658|0
1655399400000|2022-06-16 17:10:00|41697.2|41657.2|41698|41658|41698|41658|41697.2|41657.2|0
1655399410000|2022-06-16 17:10:10|41697.2|41657.2|41698|41658|41698|41658|41697.2|41657.2|1
1655399420000|2022-06-16 17:10:20|||||||||3
1655399430000|2022-06-16 17:10:30|41697.2|41657.2|41695.5|41655.5|41701.3|41661.3|41691.3|41651.3|6
1655399440000|2022-06-16 17:10:40|41696.3|41656.3|41691.3|41651.3|41696.3|41656.3|41691.3|41651.3|1
1655399450000|2022-06-16 17:10:50|41687.2|41647.2|41697.2|41657.2|41701.3|41661.3|41687.2|41647.2|17
1655399460000|2022-06-16 17:11:00|41698|41658|41698|41658|41702.2|41662.2|41697.2|41657.2|0
1655399470000|2022-06-16 17:11:10|41697.2|41657.2|41698|41658|41698|41658|41697.2|41657.2|0
1655399480000|2022-06-16 17:11:20|41697.1|41657.1|41708.8|41668.8|41708.8|41668.8|41697.1|41657.1|1
1655399490000|2022-06-16 17:11:30|41713|41673|41713|41673|41713|41673|41713|41673|0
1655399520000|2022-06-16 17:12:00|41708.8|41668.8|41748|41708|41748.8|41708.8|41708.8|41668.8|46
1655399530000|2022-06-16 17:12:10|41748.8|41708.8|41753.8|41713.8|41753.8|41713.8|41748.8|41708.8|0
1655399540000|2022-06-16 17:12:20|41749.6|41709.6|41753.8|41713.8|41753.8|41713.8|41749.6|41709.6|2
1655399550000|2022-06-16 17:12:30|41753|41713|41751.3|41711.3|41758|41718|41751.3|41711.3|4
1655399560000|2022-06-16 17:12:40|41750.5|41710.5|41747.1|41707.1|41750.5|41710.5|41746.3|41706.3|1
1655399570000|2022-06-16 17:12:50|41763|41723|41767.1|41727.1|41767.1|41727.1|41762.9|41722.9|6
1655399580000|2022-06-16 17:13:00|41767.9|41727.9|41767.1|41727.1|41767.9|41727.9|41767.1|41727.1|2
1655399590000|2022-06-16 17:13:10|41767.9|41727.9|41772.9|41732.9|41772.9|41732.9|41767.9|41727.9|4
1655399600000|2022-06-16 17:13:20|41772.1|41732.1|41767.9|41727.9|41772.1|41732.1|41767.1|41727.1|1
1655399610000|2022-06-16 17:13:30|41767.1|41727.1|41767.1|41727.1|41767.9|41727.9|41767.1|41727.1|1
1655399620000|2022-06-16 17:13:40|41767.9|41727.9|41772.1|41732.1|41772.1|41732.1|41767.9|41727.9|1
1655399630000|2022-06-16 17:13:50|41776.3|41736.3|41776.3|41736.3|41776.3|41736.3|41771.3|41731.3|1
1655399640000|2022-06-16 17:14:00|41775.5|41735.5|41775.5|41735.5|41775.5|41735.5|41771.3|41731.3|0
1655399650000|2022-06-16 17:14:10|41776.3|41736.3|41776.3|41736.3|41780.5|41740.5|41775.5|41735.5|2
1655399660000|2022-06-16 17:14:20|41777.1|41737.1|41776.3|41736.3|41777.1|41737.1|41776.3|41736.3|3
1655399670000|2022-06-16 17:14:30|41767.1|41727.1|41767.1|41727.1|41771.3|41731.3|41767.1|41727.1|1
1655399680000|2022-06-16 17:14:40|41766.3|41726.3|41766.3|41726.3|41766.3|41726.3|41766.3|41726.3|8
1655399690000|2022-06-16 17:14:50|41798|41758|41783|41743|41798|41758|41783|41743|7
1655399700000|2022-06-16 17:15:00|41783.8|41743.8|41788|41748|41788|41748|41783|41743|6
1655399710000|2022-06-16 17:15:10|41793|41753|41792.1|41752.1|41793|41753|41792.1|41752.1|1
1655399720000|2022-06-16 17:15:20|41782.1|41742.1|41773|41733|41782.1|41742.1|41773|41733|2
1655399730000|2022-06-16 17:15:30|41777.1|41737.1|41773|41733|41781.3|41741.3|41773|41733|0
1655399740000|2022-06-16 17:15:40|41781.3|41741.3|41762.1|41722.1|41781.3|41741.3|41762.1|41722.1|3
1655399750000|2022-06-16 17:15:50|41763|41723|41762.9|41722.9|41763|41723|41762.1|41722.1|1
1655399760000|2022-06-16 17:16:00|41763.8|41723.8|41762.1|41722.1|41767.1|41727.1|41762.1|41722.1|2
1655399770000|2022-06-16 17:16:10|41771.3|41731.3|41777.1|41737.1|41777.1|41737.1|41771.3|41731.3|2
1655399780000|2022-06-16 17:16:20|41772.9|41732.9|41772.9|41732.9|41772.9|41732.9|41772.9|41732.9|0
1655399790000|2022-06-16 17:16:30|41777.1|41737.1|41777.9|41737.9|41777.9|41737.9|41772.9|41732.9|4
1655399800000|2022-06-16 17:16:40|41772.1|41732.1|41772.9|41732.9|41777.1|41737.1|41772.1|41732.1|5
1655399810000|2022-06-16 17:16:50|41772.1|41732.1|41777.1|41737.1|41777.1|41737.1|41772.1|41732.1|4
1655399820000|2022-06-16 17:17:00|41781.3|41741.3|41782.1|41742.1|41782.1|41742.1|41777.1|41737.1|0
1655399830000|2022-06-16 17:17:10|41777.9|41737.9|41772.9|41732.9|41782.1|41742.1|41772.9|41732.9|6
1655399840000|2022-06-16 17:17:20|41773.8|41733.8|41788.8|41748.8|41788.8|41748.8|41772.9|41732.9|4
1655399860000|2022-06-16 17:17:40|41788.7|41748.7|41792.9|41752.9|41813.7|41773.7|41788.7|41748.7|23
1655399870000|2022-06-16 17:17:50|41797.1|41757.1|41792.1|41752.1|41797.9|41757.9|41792.1|41752.1|3
1655399880000|2022-06-16 17:18:00|41797.1|41757.1|41797.1|41757.1|41797.1|41757.1|41797.1|41757.1|1
1655399890000|2022-06-16 17:18:10|41796.3|41756.3|41797.1|41757.1|41797.1|41757.1|41796.3|41756.3|0
1655399900000|2022-06-16 17:18:20|41802.1|41762.1|41812.9|41772.9|41826.3|41786.3|41802.1|41762.1|10
1655399910000|2022-06-16 17:18:30|41811.3|41771.3|41812.1|41772.1|41812.1|41772.1|41811.3|41771.3|5
1655399920000|2022-06-16 17:18:40|41816.3|41776.3|41817.1|41777.1|41817.1|41777.1|41816.3|41776.3|0
1655399930000|2022-06-16 17:18:50|41821.3|41781.3|41811.3|41771.3|41821.3|41781.3|41811.3|41771.3|11
1655399940000|2022-06-16 17:19:00|41807.1|41767.1|41801.3|41761.3|41807.1|41767.1|41792.9|41752.9|2
1655399950000|2022-06-16 17:19:10|41801.2|41761.2|41782.9|41742.9|41802.1|41762.1|41782.9|41742.9|4
1655399960000|2022-06-16 17:19:20|41772.9|41732.9|41801.2|41761.2|41801.2|41761.2|41772.9|41732.9|5
1655399970000|2022-06-16 17:19:30|41805.4|41765.4|41805.4|41765.4|41805.4|41765.4|41805.4|41765.4|0
1655399990000|2022-06-16 17:19:50|41811.2|41771.2|41816.2|41776.2|41816.2|41776.2|41798.7|41758.7|9
1655400000000|2022-06-16 17:20:00|41815.4|41775.4|41811.2|41771.2|41815.4|41775.4|41811.2|41771.2|3
1655400020000|2022-06-16 17:20:20|41815.4|41775.4|41826.2|41786.2|41826.2|41786.2|41815.4|41775.4|4
1655400040000|2022-06-16 17:20:40|41831.2|41791.2|41816.2|41776.2|41831.2|41791.2|41816.2|41776.2|8
1655400060000|2022-06-16 17:21:00|41821.2|41781.2|41807.9|41767.9|41821.2|41781.2|41807.9|41767.9|2
1655400080000|2022-06-16 17:21:20|41797.9|41757.9|41797.9|41757.9|41797.9|41757.9|41797.9|41757.9|2
1655400090000|2022-06-16 17:21:30|41802|41762|41802.9|41762.9|41802.9|41762.9|41802|41762|1
1655400100000|2022-06-16 17:21:40|41803.7|41763.7|41802.9|41762.9|41807.9|41767.9|41802.9|41762.9|3
1655400110000|2022-06-16 17:21:50|41782.9|41742.9|41802.9|41762.9|41802.9|41762.9|41782.9|41742.9|30
1655400120000|2022-06-16 17:22:00|41812.9|41772.9|41773.7|41733.7|41812.9|41772.9|41773.7|41733.7|6
1655400130000|2022-06-16 17:22:10|41774.5|41734.5|41793.7|41753.7|41793.7|41753.7|41774.5|41734.5|4
1655400140000|2022-06-16 17:22:20|41802|41762|41793.7|41753.7|41802.9|41762.9|41793.7|41753.7|1
1655400150000|2022-06-16 17:22:30|||||||||1
1655400160000|2022-06-16 17:22:40|41792|41752|41792.8|41752.8|41792.8|41752.8|41783.7|41743.7|3
1655400170000|2022-06-16 17:22:50|41793.7|41753.7|41793.7|41753.7|41797.8|41757.8|41793.7|41753.7|0
1655400180000|2022-06-16 17:23:00|41808.7|41768.7|41808.7|41768.7|41812.8|41772.8|41803.7|41763.7|7
1655400190000|2022-06-16 17:23:10|41812.8|41772.8|41808.7|41768.7|41812.8|41772.8|41808.7|41768.7|0
1655400200000|2022-06-16 17:23:20|41813.7|41773.7|41813.7|41773.7|41813.7|41773.7|41813.7|41773.7|0
1655400210000|2022-06-16 17:23:30|41817.8|41777.8|41832.8|41792.8|41833.7|41793.7|41817.8|41777.8|27
1655400220000|2022-06-16 17:23:40|41828.7|41788.7|41823.7|41783.7|41828.7|41788.7|41823.7|41783.7|4
1655400230000|2022-06-16 17:23:50|41828.7|41788.7|41823.7|41783.7|41828.7|41788.7|41823.7|41783.7|8
1655400250000|2022-06-16 17:24:10|41823.6|41783.6|41823.6|41783.6|41823.6|41783.6|41823.6|41783.6|0
1655400260000|2022-06-16 17:24:20|41814.5|41774.5|41812.8|41772.8|41814.5|41774.5|41812.8|41772.8|10
1655400270000|2022-06-16 17:24:30|41813.6|41773.6|41813.6|41773.6|41813.6|41773.6|41813.6|41773.6|0
1655400280000|2022-06-16 17:24:40|41817.8|41777.8|41812.8|41772.8|41822.8|41782.8|41807.8|41767.8|14
1655400290000|2022-06-16 17:24:50|41822|41782|41812.8|41772.8|41822|41782|41812.8|41772.8|2
1655400310000|2022-06-16 17:25:10|41802|41762|41802|41762|41802|41762|41792|41752|21
1655400320000|2022-06-16 17:25:20|41802.8|41762.8|41802|41762|41807|41767|41802|41762|0
1655400330000|2022-06-16 17:25:30|41849.5|41809.5|41834.5|41794.5|41849.5|41809.5|41833.7|41793.7|24
1655400340000|2022-06-16 17:25:40|41833.7|41793.7|41834.5|41794.5|41834.5|41794.5|41824.5|41784.5|4
1655400350000|2022-06-16 17:25:50|41838.7|41798.7|41840.3|41800.3|41844.5|41804.5|41834.5|41794.5|0
1655400360000|2022-06-16 17:26:00|41844.5|41804.5|41840.3|41800.3|41844.5|41804.5|41840.3|41800.3|0
1655400370000|2022-06-16 17:26:10|41835.3|41795.3|41835.3|41795.3|41839.5|41799.5|41835.3|41795.3|4
1655400380000|2022-06-16 17:26:20|41839.5|41799.5|41839.5|41799.5|41840.3|41800.3|41839.5|41799.5|3
1655400390000|2022-06-16 17:26:30|41834.5|41794.5|41834.5|41794.5|41834.5|41794.5|41830.3|41790.3|1
1655400400000|2022-06-16 17:26:40|41830.3|41790.3|41838.7|41798.7|41838.7|41798.7|41830.3|41790.3|1
1655400410000|2022-06-16 17:26:50|41830.3|41790.3|41850.3|41810.3|41850.3|41810.3|41830.3|41790.3|8
1655400420000|2022-06-16 17:27:00|41849.5|41809.5|41850.3|41810.3|41850.3|41810.3|41849.5|41809.5|4
1655400430000|2022-06-16 17:27:10|41846.1|41806.1|41845.3|41805.3|41850.3|41810.3|41844.5|41804.5|7
1655400440000|2022-06-16 17:27:20|41841.1|41801.1|41835.3|41795.3|41841.1|41801.1|41834.5|41794.5|6
1655400450000|2022-06-16 17:27:30|41834.5|41794.5|41835.3|41795.3|41835.3|41795.3|41834.5|41794.5|1
1655400460000|2022-06-16 17:27:40|41836.1|41796.1|41839.5|41799.5|41840.3|41800.3|41835.3|41795.3|1
1655400470000|2022-06-16 17:27:50|41838.6|41798.6|41839.5|41799.5|41839.5|41799.5|41838.6|41798.6|0
1655400530000|2022-06-16 17:28:50|41837|41797|41837|41797|41837|41797|41837|41797|29
1655400540000|2022-06-16 17:29:00|41820.3|41780.3|41825.3|41785.3|41825.3|41785.3|41820.3|41780.3|1
1655400550000|2022-06-16 17:29:10|41821.1|41781.1|41821.1|41781.1|41821.1|41781.1|41821.1|41781.1|0
1655400560000|2022-06-16 17:29:20|41820.3|41780.3|41825.3|41785.3|41826.1|41786.1|41820.3|41780.3|1
1655400570000|2022-06-16 17:29:30|41820.3|41780.3|41821.1|41781.1|41821.1|41781.1|41820.3|41780.3|1
1655400580000|2022-06-16 17:29:40|41820.3|41780.3|41821.1|41781.1|41821.1|41781.1|41820.3|41780.3|3
1655400590000|2022-06-16 17:29:50|41820.3|41780.3|41824.4|41784.4|41824.4|41784.4|41820.3|41780.3|0
1655400600000|2022-06-16 17:30:00|41820.3|41780.3|41824.4|41784.4|41834.4|41794.4|41819.4|41779.4|9
1655400610000|2022-06-16 17:30:10|41841.1|41801.1|41839.4|41799.4|41841.1|41801.1|41839.4|41799.4|4
1655400620000|2022-06-16 17:30:20|41834.4|41794.4|41839.4|41799.4|41839.4|41799.4|41834.4|41794.4|1
1655400630000|2022-06-16 17:30:30|41835.3|41795.3|41828.6|41788.6|41835.3|41795.3|41824.4|41784.4|3
1655400640000|2022-06-16 17:30:40|41829.4|41789.4|41830.3|41790.3|41830.3|41790.3|41829.4|41789.4|6
1655400650000|2022-06-16 17:30:50|41830.2|41790.2|41830.2|41790.2|41830.2|41790.2|41825.2|41785.2|3
1655400660000|2022-06-16 17:31:00|41829.4|41789.4|41836.1|41796.1|41836.9|41796.9|41824.4|41784.4|5
1655400670000|2022-06-16 17:31:10|41831.9|41791.9|41841.1|41801.1|41841.9|41801.9|41831.9|41791.9|9
1655400680000|2022-06-16 17:31:20|41841.9|41801.9|41841.1|41801.1|41841.9|41801.9|41841.1|41801.1|2
1655400690000|2022-06-16 17:31:30|41841.9|41801.9|41846.1|41806.1|41846.1|41806.1|41841.1|41801.1|12
1655400700000|2022-06-16 17:31:40|||||||||4
1655400720000|2022-06-16 17:32:00|41840.2|41800.2|41835.2|41795.2|41840.2|41800.2|41835.2|41795.2|31
1655400730000|2022-06-16 17:32:10|41836.1|41796.1|41840.2|41800.2|41844.4|41804.4|41834.4|41794.4|3
1655400740000|2022-06-16 17:32:20|41844.4|41804.4|41843.6|41803.6|41844.4|41804.4|41839.4|41799.4|3
1655400750000|2022-06-16 17:32:30|41844.4|41804.4|41844.4|41804.4|41844.4|41804.4|41843.6|41803.6|0
1655400760000|2022-06-16 17:32:40|41843.6|41803.6|41844.4|41804.4|41844.4|41804.4|41843.6|41803.6|0
1655400770000|2022-06-16 17:32:50|41846|41806|41846|41806|41846|41806|41846|41806|7
1655400780000|2022-06-16 17:33:00|41845.2|41805.2|41846|41806|41846|41806|41845.2|41805.2|14
1655400790000|2022-06-16 17:33:10|41845.2|41805.2|41846|41806|41846|41806|41845.2|41805.2|0
1655400800000|2022-06-16 17:33:20|41845.2|41805.2|41834.4|41794.4|41845.2|41805.2|41834.4|41794.4|7
1655400810000|2022-06-16 17:33:30|41838.6|41798.6|41838.6|41798.6|41838.6|41798.6|41838.6|41798.6|1
1655400830000|2022-06-16 17:33:50|41834.4|41794.4|41845.2|41805.2|41845.2|41805.2|41834.4|41794.4|4
1655400840000|2022-06-16 17:34:00|41840.2|41800.2|41845.2|41805.2|41845.2|41805.2|41840.2|41800.2|1
1655400850000|2022-06-16 17:34:10|41850.2|41810.2|41839.4|41799.4|41850.2|41810.2|41835.2|41795.2|8
1655400860000|2022-06-16 17:34:20|41834.4|41794.4|41834.4|41794.4|41835.2|41795.2|41834.4|41794.4|0
1655400870000|2022-06-16 17:34:30|41835.2|41795.2|41839.4|41799.4|41839.4|41799.4|41835.2|41795.2|0
1655400880000|2022-06-16 17:34:40|41838.5|41798.5|41834.4|41794.4|41839.4|41799.4|41834.4|41794.4|4
1655400900000|2022-06-16 17:35:00|41839.4|41799.4|41845.2|41805.2|41845.2|41805.2|41834.4|41794.4|8
1655400910000|2022-06-16 17:35:10|41844.4|41804.4|41845.2|41805.2|41845.2|41805.2|41844.4|41804.4|1
1655400920000|2022-06-16 17:35:20|41834.4|41794.4|41823.5|41783.5|41834.4|41794.4|41818.5|41778.5|14
1655400930000|2022-06-16 17:35:30|41822.7|41782.7|41829.4|41789.4|41829.4|41789.4|41818.5|41778.5|13
1655400940000|2022-06-16 17:35:40|41830.2|41790.2|41830.2|41790.2|41830.2|41790.2|41830.2|41790.2|2
1655400950000|2022-06-16 17:35:50|41834.3|41794.3|41834.3|41794.3|41834.3|41794.3|41834.3|41794.3|0
1655400960000|2022-06-16 17:36:00|41835.2|41795.2|41830.2|41790.2|41835.2|41795.2|41830.2|41790.2|3
1655400980000|2022-06-16 17:36:20|||||||||2
1655401000000|2022-06-16 17:36:40|41834.3|41794.3|41835.2|41795.2|41835.2|41795.2|41834.3|41794.3|0
1655401010000|2022-06-16 17:36:50|||||||||1
1655401020000|2022-06-16 17:37:00|41834.3|41794.3|41830.2|41790.2|41834.3|41794.3|41830.2|41790.2|1
1655401040000|2022-06-16 17:37:20|41834.3|41794.3|41834.3|41794.3|41834.3|41794.3|41834.3|41794.3|0
1655401050000|2022-06-16 17:37:30|41829.3|41789.3|41828.5|41788.5|41829.3|41789.3|41824.3|41784.3|6
1655401060000|2022-06-16 17:37:40|41833.5|41793.5|41839.3|41799.3|41839.3|41799.3|41833.5|41793.5|3
1655401080000|2022-06-16 17:38:00|41838.5|41798.5|41824.3|41784.3|41838.5|41798.5|41824.3|41784.3|1
1655401090000|2022-06-16 17:38:10|41834.3|41794.3|41838.5|41798.5|41838.5|41798.5|41834.3|41794.3|8
1655401100000|2022-06-16 17:38:20|41842.7|41802.7|41837.7|41797.7|41842.7|41802.7|41837.7|41797.7|9
1655401110000|2022-06-16 17:38:30|41832.7|41792.7|41846|41806|41846|41806|41832.7|41792.7|34
1655401120000|2022-06-16 17:38:40|41861.8|41821.8|41861.8|41821.8|41861.8|41821.8|41849.3|41809.3|21
1655401130000|2022-06-16 17:38:50|41866|41826|41873.4|41833.4|41883.4|41843.4|41866|41826|25
1655401140000|2022-06-16 17:39:00|41864.2|41824.2|41853.4|41813.4|41864.2|41824.2|41853.4|41813.4|17
1655401150000|2022-06-16 17:39:10|41845.9|41805.9|41846.8|41806.8|41851.8|41811.8|41841.8|41801.8|8
1655401160000|2022-06-16 17:39:20|41842.6|41802.6|41842.6|41802.6|41842.6|41802.6|41842.6|41802.6|0
1655401170000|2022-06-16 17:39:30|41851.8|41811.8|41851.8|41811.8|41851.8|41811.8|41851.8|41811.8|0
1655401180000|2022-06-16 17:39:40|41872.6|41832.6|41873.4|41833.4|41873.4|41833.4|41872.6|41832.6|4
1655401190000|2022-06-16 17:39:50|41878.4|41838.4|41873.4|41833.4|41878.4|41838.4|41873.4|41833.4|2
1655401200000|2022-06-16 17:40:00|41871.8|41831.8|41871.8|41831.8|41871.8|41831.8|41867.6|41827.6|16
1655401210000|2022-06-16 17:40:10|41853.4|41813.4|41862.6|41822.6|41863.4|41823.4|41853.4|41813.4|2
1655401240000|2022-06-16 17:40:40|41876.8|41836.8|41883.4|41843.4|41883.4|41843.4|41876.8|41836.8|9
1655401250000|2022-06-16 17:40:50|41936.7|41896.7|41941.7|41901.7|41941.7|41901.7|41921.7|41881.7|15
1655401260000|2022-06-16 17:41:00|41955|41915|41937.5|41897.5|41955|41915|41937.5|41897.5|18
1655401270000|2022-06-16 17:41:10|41941.7|41901.7|41936.7|41896.7|41941.7|41901.7|41936.7|41896.7|7
1655401280000|2022-06-16 17:41:20|41932.5|41892.5|41926.7|41886.7|41936.7|41896.7|41926.7|41886.7|5
1655401290000|2022-06-16 17:41:30|41932.5|41892.5|41936.7|41896.7|41936.7|41896.7|41932.5|41892.5|10
1655401300000|2022-06-16 17:41:40|41935.9|41895.9|41925|41885|41940.9|41900.9|41915|41875|13
1655401310000|2022-06-16 17:41:50|41920.9|41880.9|41948.3|41908.3|41952.5|41912.5|41920.9|41880.9|20
1655401320000|2022-06-16 17:42:00|41952.5|41912.5|41947.5|41907.5|41952.5|41912.5|41947.5|41907.5|2
1655401330000|2022-06-16 17:42:10|41948.3|41908.3|41954.1|41914.1|41958.3|41918.3|41948.3|41908.3|17
1655401340000|2022-06-16 17:42:20|41958.3|41918.3|41950|41910|41958.3|41918.3|41948.3|41908.3|12
1655401350000|2022-06-16 17:42:30|41954.1|41914.1|41950|41910|41954.1|41914.1|41950|41910|8
1655401360000|2022-06-16 17:42:40|41955|41915|41945|41905|41955|41915|41940|41900|17
1655401370000|2022-06-16 17:42:50|41949.1|41909.1|41939.1|41899.1|41949.1|41909.1|41939.1|41899.1|3
1655401380000|2022-06-16 17:43:00|41944.1|41904.1|41950.8|41910.8|41950.8|41910.8|41944.1|41904.1|2
1655401400000|2022-06-16 17:43:20|41950|41910|41948.3|41908.3|41966.7|41926.7|41948.3|41908.3|14
1655401410000|2022-06-16 17:43:30|41949.1|41909.1|41938.3|41898.3|41949.1|41909.1|41933.3|41893.3|5
1655401420000|2022-06-16 17:43:40|41933.3|41893.3|41933.3|41893.3|41933.3|41893.3|41933.3|41893.3|1
1655401430000|2022-06-16 17:43:50|41937.5|41897.5|41952.4|41912.4|41962.4|41922.4|41937.5|41897.5|21
1655401440000|2022-06-16 17:44:00|41953.2|41913.2|41949.9|41909.9|41960.8|41920.8|41940.8|41900.8|13
1655401460000|2022-06-16 17:44:20|41940.8|41900.8|41949.1|41909.1|41949.1|41909.1|41940.8|41900.8|2
1655401470000|2022-06-16 17:44:30|41949.9|41909.9|41972.4|41932.4|41972.4|41932.4|41949.9|41909.9|32
1655401480000|2022-06-16 17:44:40|41971.6|41931.6|41972.4|41932.4|41976.6|41936.6|41956.6|41916.6|10
1655401490000|2022-06-16 17:44:50|41976.6|41936.6|41998.2|41958.2|41998.2|41958.2|41969.9|41929.9|4
1655401500000|2022-06-16 17:45:00|41999|41959|41993.2|41953.2|41999|41959|41993.2|41953.2|8
1655401510000|2022-06-16 17:45:10|41994|41954|41994|41954|41994.9|41954.9|41994|41954|2
1655401520000|2022-06-16 17:45:20|||||||||1
1655401530000|2022-06-16 17:45:30|41999|41959|41999|41959|41999|41959|41999|41959|6
1655401540000|2022-06-16 17:45:40|||||||||1
1655401550000|2022-06-16 17:45:50|41999.9|41959.9|41994|41954|41999.9|41959.9|41989|41949|13
1655401560000|2022-06-16 17:46:00|41994.9|41954.9|41999|41959|41999|41959|41994.9|41954.9|4
1655401570000|2022-06-16 17:46:10|||||||||2
1655401580000|2022-06-16 17:46:20|42005.7|41965.7|42009|41969|42009|41969|42004.8|41964.8|3
1655401590000|2022-06-16 17:46:30|42004.8|41964.8|42004|41964|42009|41969|41999.8|41959.8|14
1655401600000|2022-06-16 17:46:40|42004.8|41964.8|42009|41969|42009.8|41969.8|42004.8|41964.8|2
1655401610000|2022-06-16 17:46:50|42005.7|41965.7|41994.8|41954.8|42009|41969|41994.8|41954.8|12
1655401620000|2022-06-16 17:47:00|41984.8|41944.8|42004.8|41964.8|42005.7|41965.7|41984.8|41944.8|14
1655401630000|2022-06-16 17:47:10|42006.5|41966.5|42010.7|41970.7|42010.7|41970.7|42006.5|41966.5|7
1655401640000|2022-06-16 17:47:20|42005.7|41965.7|42004.8|41964.8|42010.7|41970.7|42004.8|41964.8|8
1655401650000|2022-06-16 17:47:30|42000.7|41960.7|41994.8|41954.8|42004.8|41964.8|41994.8|41954.8|10
1655401660000|2022-06-16 17:47:40|41994|41954|41999|41959|42003.2|41963.2|41994|41954|6
1655401670000|2022-06-16 17:47:50|42003.2|41963.2|42009|41969|42009|41969|41999|41959|5
1655401680000|2022-06-16 17:48:00|42005.6|41965.6|42004.8|41964.8|42009.8|41969.8|42004.8|41964.8|10
1655401690000|2022-06-16 17:48:10|42000.6|41960.6|42004.8|41964.8|42005.6|41965.6|41995.6|41955.6|10
1655401700000|2022-06-16 17:48:20|42005.6|41965.6|42005.6|41965.6|42005.6|41965.6|42004.8|41964.8|1
1655401710000|2022-06-16 17:48:30|42010.6|41970.6|42006.5|41966.5|42010.6|41970.6|42006.5|41966.5|17
1655401720000|2022-06-16 17:48:40|42010.6|41970.6|41999.8|41959.8|42011.5|41971.5|41994.8|41954.8|29
1655401730000|2022-06-16 17:48:50|42004|41964|41994|41954|42005.6|41965.6|41989.8|41949.8|9
1655401740000|2022-06-16 17:49:00|41999|41959|42003.2|41963.2|42008.2|41968.2|41994|41954|9
1655401750000|2022-06-16 17:49:10|41999|41959|41989|41949|41999|41959|41989|41949|3
1655401760000|2022-06-16 17:49:20|41993.2|41953.2|41994|41954|41994|41954|41993.2|41953.2|2
1655401770000|2022-06-16 17:49:30|41999|41959|41994|41954|41999|41959|41993.2|41953.2|1
1655401780000|2022-06-16 17:49:40|41953.1|41913.1|41944|41904|41954|41914|41943.1|41903.1|22
1655401790000|2022-06-16 17:49:50|41944.8|41904.8|41949|41909|41954|41914|41944.8|41904.8|9
1655401800000|2022-06-16 17:50:00|41953.1|41913.1|41964|41924|41964.8|41924.8|41953.1|41913.1|9
1655401810000|2022-06-16 17:50:10|41963.1|41923.1|41912.3|41872.3|41964.8|41924.8|41912.3|41872.3|58
1655401820000|2022-06-16 17:50:20|41911.5|41871.5|41910.7|41870.7|41915.7|41875.7|41909.8|41869.8|12
1655401830000|2022-06-16 17:50:30|41919.8|41879.8|41920.7|41880.7|41920.7|41880.7|41915.7|41875.7|3
1655401840000|2022-06-16 17:50:40|41921.5|41881.5|41911.5|41871.5|41925.7|41885.7|41911.5|41871.5|6
1655401850000|2022-06-16 17:50:50|41896.5|41856.5|41901.5|41861.5|41902.3|41862.3|41896.5|41856.5|3
1655401860000|2022-06-16 17:51:00|41902.3|41862.3|41913.9|41873.9|41923.1|41883.1|41902.3|41862.3|4
1655401870000|2022-06-16 17:51:10|41923.1|41883.1|41918.9|41878.9|41923.9|41883.9|41918.9|41878.9|1
1655401880000|2022-06-16 17:51:20|41923.1|41883.1|41910.6|41870.6|41923.1|41883.1|41905.7|41865.7|15
1655401890000|2022-06-16 17:51:30|41915.6|41875.6|41912.3|41872.3|41915.6|41875.6|41911.5|41871.5|2
1655401900000|2022-06-16 17:51:40|41917.3|41877.3|41923.1|41883.1|41927.3|41887.3|41917.3|41877.3|2
1655401910000|2022-06-16 17:51:50|41923.9|41883.9|41948.1|41908.1|41953.1|41913.1|41923.9|41883.9|45
1655401920000|2022-06-16 17:52:00|41953.1|41913.1|41942.3|41902.3|41958.1|41918.1|41938.1|41898.1|5
1655401930000|2022-06-16 17:52:10|41938.1|41898.1|41948.1|41908.1|41948.1|41908.1|41938.1|41898.1|1
1655401940000|2022-06-16 17:52:20|41943.1|41903.1|41943.9|41903.9|41943.9|41903.9|41943.1|41903.1|0
1655401950000|2022-06-16 17:52:30|41943.1|41903.1|41953.1|41913.1|41953.1|41913.1|41943.1|41903.1|0
1655401970000|2022-06-16 17:52:50|41957.3|41917.3|41932.3|41892.3|41957.3|41917.3|41932.3|41892.3|4
1655401980000|2022-06-16 17:53:00|41933.9|41893.9|41954.7|41914.7|41958.9|41918.9|41932.3|41892.3|12
1655401990000|2022-06-16 17:53:10|41953.9|41913.9|41954.7|41914.7|41955.6|41915.6|41953.9|41913.9|4
1655402000000|2022-06-16 17:53:20|41953.1|41913.1|41939.7|41899.7|41953.1|41913.1|41939.7|41899.7|5
1655402010000|2022-06-16 17:53:30|41943.9|41903.9|41938.9|41898.9|41943.9|41903.9|41938.9|41898.9|1
1655402020000|2022-06-16 17:53:40|41933.9|41893.9|41923.1|41883.1|41933.9|41893.9|41913.1|41873.1|5
1655402030000|2022-06-16 17:53:50|41914.7|41874.7|41908.1|41868.1|41914.7|41874.7|41903.1|41863.1|3
1655402040000|2022-06-16 17:54:00|41908.9|41868.9|41908.1|41868.1|41908.9|41868.9|41908.1|41868.1|2
1655402050000|2022-06-16 17:54:10|41913.1|41873.1|41918.9|41878.9|41919.7|41879.7|41913.1|41873.1|6
1655402060000|2022-06-16 17:54:20|41919.7|41879.7|41928.1|41888.1|41933.9|41893.9|41918.9|41878.9|2
1655402070000|2022-06-16 17:54:30|41928.9|41888.9|41923.1|41883.1|41938.1|41898.1|41923.1|41883.1|7
1655402080000|2022-06-16 17:54:40|41923.9|41883.9|41923.1|41883.1|41923.9|41883.9|41923.1|41883.1|0
1655402090000|2022-06-16 17:54:50|41918.9|41878.9|41933.9|41893.9|41933.9|41893.9|41918.9|41878.9|3
1655402100000|2022-06-16 17:55:00|41938.9|41898.9|41933.9|41893.9|41938.9|41898.9|41933.9|41893.9|3
1655402110000|2022-06-16 17:55:10|41934.7|41894.7|41945.5|41905.5|41946.4|41906.4|41934.7|41894.7|12
1655402120000|2022-06-16 17:55:20|41940.5|41900.5|41934.7|41894.7|41944.7|41904.7|41934.7|41894.7|10
1655402130000|2022-06-16 17:55:30|41933.9|41893.9|41933.1|41893.1|41933.9|41893.9|41928.1|41888.1|11
1655402150000|2022-06-16 17:55:50|41933.9|41893.9|41928.9|41888.9|41943.1|41903.1|41924.7|41884.7|2
1655402160000|2022-06-16 17:56:00|41938|41898|41937.2|41897.2|41938|41898|41937.2|41897.2|0
1655402170000|2022-06-16 17:56:10|41933|41893|41924.7|41884.7|41933.9|41893.9|41924.7|41884.7|4
1655402180000|2022-06-16 17:56:20|41909.7|41869.7|41903.9|41863.9|41913.9|41873.9|41899.7|41859.7|2
1655402190000|2022-06-16 17:56:30|41913.9|41873.9|41904.7|41864.7|41913.9|41873.9|41903.9|41863.9|1
1655402200000|2022-06-16 17:56:40|41903.9|41863.9|41913.9|41873.9|41918|41878|41903.9|41863.9|3
1655402220000|2022-06-16 17:57:00|41918.9|41878.9|41959.7|41919.7|41959.7|41919.7|41918.9|41878.9|18
1655402230000|2022-06-16 17:57:10|41958.9|41918.9|41944.7|41904.7|41958.9|41918.9|41939.7|41899.7|2
1655402240000|2022-06-16 17:57:20|41934.7|41894.7|41938|41898|41938.8|41898.8|41928.8|41888.8|3
1655402250000|2022-06-16 17:57:30|41933.8|41893.8|41928.8|41888.8|41938|41898|41928.8|41888.8|0
1655402260000|2022-06-16 17:57:40|41933|41893|41943.8|41903.8|41944.7|41904.7|41933|41893|2
1655402270000|2022-06-16 17:57:50|41952.2|41912.2|41943.8|41903.8|41952.2|41912.2|41943|41903|3
1655402280000|2022-06-16 17:58:00|41952.2|41912.2|41943.8|41903.8|41953|41913|41940.5|41900.5|5
1655402290000|2022-06-16 17:58:10|41944.7|41904.7|41913.8|41873.8|41944.7|41904.7|41913.8|41873.8|11
1655402300000|2022-06-16 17:58:20|41913|41873|41962.1|41922.1|41962.1|41922.1|41913|41873|15
1655402310000|2022-06-16 17:58:30|41956.3|41916.3|41960.5|41920.5|41960.5|41920.5|41955.5|41915.5|10
1655402320000|2022-06-16 17:58:40|41970.5|41930.5|41960.5|41920.5|41975.5|41935.5|41954.7|41914.7|14
1655402330000|2022-06-16 17:58:50|41964.7|41924.7|41936.3|41896.3|41965.5|41925.5|41936.3|41896.3|11
1655402340000|2022-06-16 17:59:00|41940.5|41900.5|41949.6|41909.6|41953.8|41913.8|41940.5|41900.5|19
1655402350000|2022-06-16 17:59:10|41948.8|41908.8|41955.5|41915.5|41955.5|41915.5|41944.6|41904.6|15
1655402360000|2022-06-16 17:59:20|41959.6|41919.6|41950.5|41910.5|41959.6|41919.6|41950.5|41910.5|7
1655402370000|2022-06-16 17:59:30|41949.6|41909.6|41944.6|41904.6|41949.6|41909.6|41944.6|41904.6|3
1655402380000|2022-06-16 17:59:40|41948.8|41908.8|41944.6|41904.6|41953.8|41913.8|41944.6|41904.6|3
1655402390000|2022-06-16 17:59:50|41949.6|41909.6|41944.6|41904.6|41949.6|41909.6|41944.6|41904.6|3
1655402400000|2022-06-16 18:00:00|41948.8|41908.8|41955.5|41915.5|41964.6|41924.6|41948.8|41908.8|4
1655402410000|2022-06-16 18:00:10|41954.6|41914.6|41954.6|41914.6|41960.5|41920.5|41954.6|41914.6|3
1655402420000|2022-06-16 18:00:20|41958.8|41918.8|41958.8|41918.8|41958.8|41918.8|41958.8|41918.8|1
1655402430000|2022-06-16 18:00:30|41959.6|41919.6|41962.1|41922.1|41969.6|41929.6|41959.6|41919.6|6
1655402440000|2022-06-16 18:00:40|41936.3|41896.3|41946.3|41906.3|41946.3|41906.3|41936.3|41896.3|11
1655402450000|2022-06-16 18:00:50|41942.1|41902.1|41941.3|41901.3|41942.1|41902.1|41941.3|41901.3|10
1655402460000|2022-06-16 18:01:00|41946.3|41906.3|41957.9|41917.9|41963.7|41923.7|41946.3|41906.3|37
1655402470000|2022-06-16 18:01:10|41962.1|41922.1|41957.1|41917.1|41962.1|41922.1|41957.1|41917.1|0
1655402480000|2022-06-16 18:01:20|41952.9|41912.9|41946.3|41906.3|41952.9|41912.9|41937.1|41897.1|12
1655402490000|2022-06-16 18:01:30|41937.1|41897.1|41941.3|41901.3|41942.1|41902.1|41937.1|41897.1|5
1655402500000|2022-06-16 18:01:40|41937.9|41897.9|41941.3|41901.3|41941.3|41901.3|41937.1|41897.1|1
1655402510000|2022-06-16 18:01:50|41942.1|41902.1|41937.1|41897.1|41946.2|41906.2|41936.2|41896.2|3
1655402520000|2022-06-16 18:02:00|41937.9|41897.9|41937.1|41897.1|41946.2|41906.2|41936.2|41896.2|8
1655402530000|2022-06-16 18:02:10|41937.9|41897.9|41942.1|41902.1|41942.1|41902.1|41937.9|41897.9|1
1655402540000|2022-06-16 18:02:20|41946.2|41906.2|41946.2|41906.2|41947.9|41907.9|41946.2|41906.2|10
1655402550000|2022-06-16 18:02:30|41958.7|41918.7|41936.2|41896.2|41958.7|41918.7|41936.2|41896.2|18
1655402560000|2022-06-16 18:02:40|41946.2|41906.2|41944.6|41904.6|41954.6|41914.6|41936.2|41896.2|28
1655402570000|2022-06-16 18:02:50|41936.2|41896.2|41946.2|41906.2|41951.2|41911.2|41936.2|41896.2|5
1655402580000|2022-06-16 18:03:00|41950.4|41910.4|41936.2|41896.2|41960.4|41920.4|41936.2|41896.2|23
1655402590000|2022-06-16 18:03:10|41945.4|41905.4|41940.4|41900.4|41945.4|41905.4|41936.2|41896.2|21
1655402600000|2022-06-16 18:03:20|41936.2|41896.2|41896.2|41856.2|41944.6|41904.6|41887|41847|14
1655402610000|2022-06-16 18:03:30|41897|41857|41880.4|41840.4|41897|41857|41874.6|41834.6|8
1655402620000|2022-06-16 18:03:40|41884.6|41844.6|41869.6|41829.6|41894.6|41854.6|41859.6|41819.6|28
1655402630000|2022-06-16 18:03:50|41874.6|41834.6|41892|41852|41897|41857|41874.6|41834.6|10
1655402640000|2022-06-16 18:04:00|41896.2|41856.2|41877|41837|41897|41857|41877|41837|7
1655402650000|2022-06-16 18:04:10|41882|41842|41871.2|41831.2|41882|41842|41863.7|41823.7|21
1655402660000|2022-06-16 18:04:20|41875.4|41835.4|41882|41842|41882|41842|41864.6|41824.6|4
1655402670000|2022-06-16 18:04:30|41887|41847|41877|41837|41896.2|41856.2|41877|41837|17
1655402680000|2022-06-16 18:04:40|41882|41842|41872|41832|41887|41847|41872|41832|5
1655402690000|2022-06-16 18:04:50|41862.8|41822.8|41856.2|41816.2|41867|41827|41856.2|41816.2|17
1655402700000|2022-06-16 18:05:00|41857|41817|41832|41792|41861.2|41821.2|41832|41792|14
1655402710000|2022-06-16 18:05:10|41830.4|41790.4|41830.4|41790.4|41840.4|41800.4|41822|41782|20
1655402720000|2022-06-16 18:05:20|41834.5|41794.5|41818.7|41778.7|41834.5|41794.5|41809.5|41769.5|5
1655402730000|2022-06-16 18:05:30|41812.9|41772.9|41824.5|41784.5|41824.5|41784.5|41812.9|41772.9|22
1655402740000|2022-06-16 18:05:40|41814.5|41774.5|41823.7|41783.7|41832.9|41792.9|41814.5|41774.5|7
1655402750000|2022-06-16 18:05:50|41812.9|41772.9|41796.2|41756.2|41823.7|41783.7|41796.2|41756.2|19
1655402760000|2022-06-16 18:06:00|41801.2|41761.2|41822.9|41782.9|41837.9|41797.9|41801.2|41761.2|32
1655402770000|2022-06-16 18:06:10|41827.1|41787.1|41827.9|41787.9|41837.9|41797.9|41822.9|41782.9|11
1655402780000|2022-06-16 18:06:20|41832.1|41792.1|41827.1|41787.1|41832.1|41792.1|41827.1|41787.1|0
1655402790000|2022-06-16 18:06:30|41800.4|41760.4|41804.6|41764.6|41804.6|41764.6|41799.6|41759.6|18
1655402800000|2022-06-16 18:06:40|41803.8|41763.8|41784.6|41744.6|41803.8|41763.8|41779.6|41739.6|13
1655402810000|2022-06-16 18:06:50|41789.6|41749.6|41801.2|41761.2|41811.2|41771.2|41789.6|41749.6|12
1655402820000|2022-06-16 18:07:00|41806.2|41766.2|41811.2|41771.2|41815.4|41775.4|41796.2|41756.2|10
1655402830000|2022-06-16 18:07:10|41815.4|41775.4|41798.8|41758.8|41820.4|41780.4|41794.6|41754.6|12
1655402840000|2022-06-16 18:07:20|41799.6|41759.6|41793.8|41753.8|41799.6|41759.6|41784.6|41744.6|1
1655402850000|2022-06-16 18:07:30|41789.6|41749.6|41793.8|41753.8|41793.8|41753.8|41789.6|41749.6|3
1655402860000|2022-06-16 18:07:40|41789.6|41749.6|41799.6|41759.6|41799.6|41759.6|41783.7|41743.7|10
1655402870000|2022-06-16 18:07:50|41792.9|41752.9|41796.3|41756.3|41796.3|41756.3|41792.1|41752.1|9
1655402880000|2022-06-16 18:08:00|41792.1|41752.1|41792.1|41752.1|41802.1|41762.1|41792.1|41752.1|10
1655402890000|2022-06-16 18:08:10|41796.3|41756.3|41776.3|41736.3|41797.1|41757.1|41776.3|41736.3|3
1655402900000|2022-06-16 18:08:20|41766.3|41726.3|41767.1|41727.1|41771.3|41731.3|41766.3|41726.3|16
1655402910000|2022-06-16 18:08:30|41766.3|41726.3|41767.1|41727.1|41771.3|41731.3|41766.3|41726.3|1
1655402920000|2022-06-16 18:08:40|41772.1|41732.1|41765.4|41725.4|41772.1|41732.1|41765.4|41725.4|1
1655402930000|2022-06-16 18:08:50|41766.3|41726.3|41770.4|41730.4|41772.1|41732.1|41766.3|41726.3|0
1655402940000|2022-06-16 18:09:00|41771.3|41731.3|41810.4|41770.4|41810.4|41770.4|41771.3|41731.3|18
1655402950000|2022-06-16 18:09:10|41808.8|41768.8|41805.4|41765.4|41808.8|41768.8|41791.3|41751.3|4
1655402960000|2022-06-16 18:09:20|41801.3|41761.3|41801.3|41761.3|41806.3|41766.3|41796.3|41756.3|9
1655402970000|2022-06-16 18:09:30|41796.3|41756.3|41812.1|41772.1|41812.1|41772.1|41796.3|41756.3|8
1655402980000|2022-06-16 18:09:40|41827.1|41787.1|41827.9|41787.9|41836.2|41796.2|41827.1|41787.1|17
1655402990000|2022-06-16 18:09:50|41831.2|41791.2|41827.1|41787.1|41832.9|41792.9|41817.9|41777.9|6
1655403000000|2022-06-16 18:10:00|41832.9|41792.9|41832.9|41792.9|41837.1|41797.1|41832.9|41792.9|6
1655403010000|2022-06-16 18:10:10|41837.1|41797.1|41827.9|41787.9|41837.1|41797.1|41827.9|41787.9|1
1655403020000|2022-06-16 18:10:20|41832.1|41792.1|41837.1|41797.1|41837.1|41797.1|41827.9|41787.9|5
1655403030000|2022-06-16 18:10:30|41837.9|41797.9|41847.1|41807.1|41847.1|41807.1|41837.1|41797.1|3
1655403040000|2022-06-16 18:10:40|41847.9|41807.9|41842.1|41802.1|41847.9|41807.9|41842.1|41802.1|10
1655403050000|2022-06-16 18:10:50|41833.7|41793.7|41827.9|41787.9|41846.2|41806.2|41827.1|41787.1|29
1655403060000|2022-06-16 18:11:00|41829.5|41789.5|41827.9|41787.9|41832.1|41792.1|41823.7|41783.7|16
1655403070000|2022-06-16 18:11:10|41823.7|41783.7|41823.7|41783.7|41823.7|41783.7|41823.7|41783.7|2
1655403080000|2022-06-16 18:11:20|41837.9|41797.9|41839.5|41799.5|41847.9|41807.9|41833.7|41793.7|15
1655403090000|2022-06-16 18:11:30|41843.7|41803.7|41833.7|41793.7|41843.7|41803.7|41828.7|41788.7|10
1655403100000|2022-06-16 18:11:40|41837.9|41797.9|41844.5|41804.5|41848.7|41808.7|41837.9|41797.9|15
1655403110000|2022-06-16 18:11:50|41845.3|41805.3|41843.7|41803.7|41849.5|41809.5|41843.7|41803.7|3
1655403120000|2022-06-16 18:12:00|41844.5|41804.5|41847|41807|41847.9|41807.9|41841.2|41801.2|8
1655403130000|2022-06-16 18:12:10|41847.9|41807.9|41846.2|41806.2|41847.9|41807.9|41842|41802|5
1655403140000|2022-06-16 18:12:20|41847.9|41807.9|41847.9|41807.9|41856.2|41816.2|41847.9|41807.9|8
1655403150000|2022-06-16 18:12:30|41847|41807|41841.2|41801.2|41847|41807|41840.4|41800.4|6
1655403160000|2022-06-16 18:12:40|41842|41802|41847|41807|41866.2|41826.2|41842|41802|12
1655403170000|2022-06-16 18:12:50|41851.2|41811.2|41851.2|41811.2|41851.2|41811.2|41847|41807|1
1655403180000|2022-06-16 18:13:00|41855.4|41815.4|41859.6|41819.6|41860.4|41820.4|41850.4|41810.4|19
1655403190000|2022-06-16 18:13:10|41858.7|41818.7|41863.7|41823.7|41864.5|41824.5|41847.9|41807.9|25
1655403200000|2022-06-16 18:13:20|41864.5|41824.5|41864.5|41824.5|41869.5|41829.5|41863.7|41823.7|14
1655403210000|2022-06-16 18:13:30|41863.7|41823.7|41854.5|41814.5|41868.7|41828.7|41854.5|41814.5|33
1655403220000|2022-06-16 18:13:40|41858.7|41818.7|41842.9|41802.9|41858.7|41818.7|41837.9|41797.9|21
1655403230000|2022-06-16 18:13:50|41838.7|41798.7|41845.4|41805.4|41845.4|41805.4|41828.7|41788.7|20
1655403240000|2022-06-16 18:14:00|41840.4|41800.4|41826.2|41786.2|41845.4|41805.4|41824.5|41784.5|61
1655403250000|2022-06-16 18:14:10|41831.2|41791.2|41854.5|41814.5|41869.5|41829.5|41831.2|41791.2|81
1655403260000|2022-06-16 18:14:20|41856.2|41816.2|41849.5|41809.5|41862|41822|41849.5|41809.5|112
1655403270000|2022-06-16 18:14:30|41848.7|41808.7|41855.4|41815.4|41860.4|41820.4|41847|41807|92
1655403280000|2022-06-16 18:14:40|41850.4|41810.4|41836.2|41796.2|41854.5|41814.5|41832|41792|73
1655403290000|2022-06-16 18:14:50|41837|41797|41825.3|41785.3|41843.6|41803.6|41812.7|41772.7|80
1655403300000|2022-06-16 18:15:00|41816.1|41776.1|41831.9|41791.9|41836.9|41796.9|41816.1|41776.1|58
1655403310000|2022-06-16 18:15:10|41827.7|41787.7|41816.9|41776.9|41831.9|41791.9|41816.1|41776.1|34
1655403320000|2022-06-16 18:15:20|41831.1|41791.1|41821.9|41781.9|41831.1|41791.1|41821.1|41781.1|20
1655403330000|2022-06-16 18:15:30|41826.9|41786.9|41821.1|41781.1|41826.9|41786.9|41816.9|41776.9|12
1655403340000|2022-06-16 18:15:40|41825.3|41785.3|41821.1|41781.1|41825.3|41785.3|41821.1|41781.1|7
1655403350000|2022-06-16 18:15:50|41816.9|41776.9|41806.9|41766.9|41816.9|41776.9|41806.9|41766.9|26
1655403360000|2022-06-16 18:16:00|41803.6|41763.6|41772.7|41732.7|41803.6|41763.6|41772.7|41732.7|13
1655403370000|2022-06-16 18:16:10|41773.6|41733.6|41773.5|41733.5|41777.7|41737.7|41773.5|41733.5|1
1655403380000|2022-06-16 18:16:20|41767.7|41727.7|41767.7|41727.7|41771.9|41731.9|41767.7|41727.7|9
1655403390000|2022-06-16 18:16:30|41766.9|41726.9|41783.5|41743.5|41783.5|41743.5|41766.9|41726.9|22
1655403400000|2022-06-16 18:16:40|41791.9|41751.9|41781.9|41741.9|41791.9|41751.9|41781.9|41741.9|21
1655403410000|2022-06-16 18:16:50|41810.3|41770.3|41800.2|41760.2|41810.3|41770.3|41800.2|41760.2|4
1655403420000|2022-06-16 18:17:00|41791.1|41751.1|41790.2|41750.2|41791.1|41751.1|41785.2|41745.2|1
1655403430000|2022-06-16 18:17:10|41786.1|41746.1|41801.9|41761.9|41801.9|41761.9|41786.1|41746.1|14
1655403440000|2022-06-16 18:17:20|41797.7|41757.7|41802.7|41762.7|41811.9|41771.9|41797.7|41757.7|5
1655403450000|2022-06-16 18:17:30|41803.5|41763.5|41803.5|41763.5|41808.5|41768.5|41803.5|41763.5|15
1655403460000|2022-06-16 18:17:40|41804.4|41764.4|41803.5|41763.5|41812.7|41772.7|41802.7|41762.7|24
1655403470000|2022-06-16 18:17:50|41773.5|41733.5|41790.2|41750.2|41790.2|41750.2|41773.5|41733.5|29
1655403480000|2022-06-16 18:18:00|41786.1|41746.1|41790.2|41750.2|41792.7|41752.7|41780.2|41740.2|14
1655403490000|2022-06-16 18:18:10|41780.2|41740.2|41781.1|41741.1|41794.4|41754.4|41780.2|41740.2|19
1655403500000|2022-06-16 18:18:20|41781.9|41741.9|41771.9|41731.9|41781.9|41741.9|41767.7|41727.7|1
1655403510000|2022-06-16 18:18:30|41769.4|41729.4|41759.3|41719.3|41769.4|41729.4|41751|41711|12
1655403520000|2022-06-16 18:18:40|41763.5|41723.5|41763.5|41723.5|41763.5|41723.5|41759.3|41719.3|1
1655403530000|2022-06-16 18:18:50|41759.3|41719.3|41750.2|41710.2|41759.3|41719.3|41750.2|41710.2|1
1655403540000|2022-06-16 18:19:00|41754.3|41714.3|41746|41706|41755.2|41715.2|41746|41706|3
1655403550000|2022-06-16 18:19:10|41739.3|41699.3|41744.3|41704.3|41744.3|41704.3|41739.3|41699.3|4
1655403560000|2022-06-16 18:19:20|41748.5|41708.5|41746|41706|41755.1|41715.1|41746|41706|1
1655403570000|2022-06-16 18:19:30|41746.8|41706.8|41750.1|41710.1|41751.8|41711.8|41746.8|41706.8|11
1655403580000|2022-06-16 18:19:40|41741|41701|41731|41691|41746.8|41706.8|41726.8|41686.8|6
1655403590000|2022-06-16 18:19:50|41726.8|41686.8|41715.1|41675.1|41743.5|41703.5|41711|41671|18
1655424000000|2022-06-17 00:00:00|41894.1|41854.1|41796.5|41756.5|41894.1|41854.1|41796.5|41756.5|50
1655424010000|2022-06-17 00:00:10|41799.1|41759.1|41765|41725|41799.9|41759.9|41760|41720|43
1655424020000|2022-06-17 00:00:20|41770.9|41730.9|41787.5|41747.5|41789.1|41749.1|41770.8|41730.8|3
1655424030000|2022-06-17 00:00:30|41788.3|41748.3|41789.1|41749.1|41799.1|41759.1|41787.5|41747.5|2
1655424040000|2022-06-17 00:00:40|41794.1|41754.1|41803.3|41763.3|41814.1|41774.1|41794.1|41754.1|2
1655424050000|2022-06-17 00:00:50|41804.1|41764.1|41813.2|41773.2|41813.3|41773.3|41804.1|41764.1|1
1655424060000|2022-06-17 00:01:00|41800.7|41760.7|41807.3|41767.3|41815.7|41775.7|41787.3|41747.3|4
1655424070000|2022-06-17 00:01:10|41812.3|41772.3|41807.3|41767.3|41812.3|41772.3|41807.3|41767.3|1
1655424080000|2022-06-17 00:01:20|41808.1|41768.1|41808.1|41768.1|41812.3|41772.3|41808.1|41768.1|1
1655424090000|2022-06-17 00:01:30|41807.3|41767.3|41803.1|41763.1|41807.3|41767.3|41803.1|41763.1|0
1655424100000|2022-06-17 00:01:40|41803.9|41763.9|41803.9|41763.9|41803.9|41763.9|41803.9|41763.9|1
1655424110000|2022-06-17 00:01:50|41798.9|41758.9|41783.9|41743.9|41798.9|41758.9|41783.9|41743.9|2
1655424120000|2022-06-17 00:02:00|41792.2|41752.2|41783.1|41743.1|41792.2|41752.2|41783.1|41743.1|2
1655424130000|2022-06-17 00:02:10|41783|41743|41783|41743|41783|41743|41783|41743|0
1655424140000|2022-06-17 00:02:20|41787.2|41747.2|41803.8|41763.8|41803.8|41763.8|41787.2|41747.2|2
1655424150000|2022-06-17 00:02:30|41813|41773|41787.2|41747.2|41817.2|41777.2|41787.2|41747.2|4
1655424160000|2022-06-17 00:02:40|41778.8|41738.8|41788|41748|41788|41748|41778.8|41738.8|0
1655424170000|2022-06-17 00:02:50|41788.8|41748.8|41798|41758|41798|41758|41788.8|41748.8|0
1655424180000|2022-06-17 00:03:00|41798.8|41758.8|41803.8|41763.8|41803.8|41763.8|41798.8|41758.8|0
1655424190000|2022-06-17 00:03:10|41808|41768|41808|41768|41808|41768|41808|41768|0
1655424200000|2022-06-17 00:03:20|41798.8|41758.8|41798.8|41758.8|41798.8|41758.8|41798.8|41758.8|1
1655424210000|2022-06-17 00:03:30|41803|41763|41792.2|41752.2|41803|41763|41792.2|41752.2|1
1655424220000|2022-06-17 00:03:40|41788|41748|41788|41748|41788|41748|41788|41748|0
1655424230000|2022-06-17 00:03:50|41798|41758|41798|41758|41798|41758|41793|41753|3
1655424240000|2022-06-17 00:04:00|41793|41753|41792.2|41752.2|41793|41753|41788|41748|0
1655424260000|2022-06-17 00:04:20|41788|41748|41788|41748|41788|41748|41788|41748|0
1655424300000|2022-06-17 00:05:00|41788.8|41748.8|41793.8|41753.8|41793.8|41753.8|41788.8|41748.8|1
1655424320000|2022-06-17 00:05:20|41781.2|41741.2|41790.4|41750.4|41790.4|41750.4|41781.2|41741.2|1
1655424330000|2022-06-17 00:05:30|41791.2|41751.2|41791.2|41751.2|41791.2|41751.2|41791.2|41751.2|1
1655424340000|2022-06-17 00:05:40|41792|41752|41795.4|41755.4|41795.4|41755.4|41792|41752|1
1655424370000|2022-06-17 00:06:10|41799.6|41759.6|41801.2|41761.2|41805.4|41765.4|41799.6|41759.6|2
1655424380000|2022-06-17 00:06:20|41805.4|41765.4|41799.6|41759.6|41805.4|41765.4|41799.6|41759.6|0
1655424400000|2022-06-17 00:06:40|41800.4|41760.4|41801.2|41761.2|41801.2|41761.2|41800.4|41760.4|0
1655424410000|2022-06-17 00:06:50|41800.4|41760.4|41791.2|41751.2|41800.4|41760.4|41791.2|41751.2|1
1655424420000|2022-06-17 00:07:00|41792|41752|41809.6|41769.6|41809.6|41769.6|41791.2|41751.2|3
1655424430000|2022-06-17 00:07:10|41801.2|41761.2|41795.4|41755.4|41801.2|41761.2|41795.4|41755.4|0
1655424450000|2022-06-17 00:07:30|41799.6|41759.6|41795.4|41755.4|41799.6|41759.6|41795.4|41755.4|0
1655424460000|2022-06-17 00:07:40|||||||||1
1655424470000|2022-06-17 00:07:50|41799.6|41759.6|41795.4|41755.4|41799.6|41759.6|41795.4|41755.4|0
1655424480000|2022-06-17 00:08:00|41799.6|41759.6|41799.6|41759.6|41799.6|41759.6|41795.4|41755.4|0
1655424510000|2022-06-17 00:08:30|41794.6|41754.6|41794.6|41754.6|41794.6|41754.6|41794.6|41754.6|0
1655424520000|2022-06-17 00:08:40|41798.7|41758.7|41799.5|41759.5|41799.5|41759.5|41798.7|41758.7|1
1655424540000|2022-06-17 00:09:00|41795.3|41755.3|41799.5|41759.5|41799.5|41759.5|41795.3|41755.3|0
1655424560000|2022-06-17 00:09:20|41795.3|41755.3|41795.3|41755.3|41795.3|41755.3|41795.3|41755.3|0
1655424570000|2022-06-17 00:09:30|41799.5|41759.5|41799.5|41759.5|41799.5|41759.5|41799.5|41759.5|0
1655424580000|2022-06-17 00:09:40|41795.3|41755.3|41795.3|41755.3|41799.5|41759.5|41795.3|41755.3|0
1655424590000|2022-06-17 00:09:50|41794.5|41754.5|41753.7|41713.7|41794.5|41754.5|41753.7|41713.7|6
1655424600000|2022-06-17 00:10:00|41745.3|41705.3|41751.1|41711.1|41751.1|41711.1|41745.3|41705.3|0
1655424610000|2022-06-17 00:10:10|41746.1|41706.1|41746.1|41706.1|41746.1|41706.1|41746.1|41706.1|0
1655424620000|2022-06-17 00:10:20|41745.3|41705.3|41745.3|41705.3|41745.3|41705.3|41745.3|41705.3|1
1655424630000|2022-06-17 00:10:30|41749.5|41709.5|41763.7|41723.7|41763.7|41723.7|41749.5|41709.5|0
1655424640000|2022-06-17 00:10:40|41759.5|41719.5|41750.3|41710.3|41759.5|41719.5|41750.3|41710.3|0
1655424650000|2022-06-17 00:10:50|41755.3|41715.3|41755.3|41715.3|41755.3|41715.3|41755.3|41715.3|0
1655424670000|2022-06-17 00:11:10|41759.5|41719.5|41759.5|41719.5|41759.5|41719.5|41759.5|41719.5|0
1655424680000|2022-06-17 00:11:20|41750.3|41710.3|41750.3|41710.3|41750.3|41710.3|41750.3|41710.3|0
1655424690000|2022-06-17 00:11:30|41754.5|41714.5|41745.3|41705.3|41754.5|41714.5|41745.3|41705.3|0
1655424710000|2022-06-17 00:11:50|41744.5|41704.5|41744.5|41704.5|41744.5|41704.5|41744.5|41704.5|0
1655424720000|2022-06-17 00:12:00|41739.5|41699.5|41739.5|41699.5|41739.5|41699.5|41739.5|41699.5|0
1655424740000|2022-06-17 00:12:20|41741.1|41701.1|41746.9|41706.9|41746.9|41706.9|41741.1|41701.1|2
1655424750000|2022-06-17 00:12:30|41751.1|41711.1|41751.1|41711.1|41751.1|41711.1|41751.1|41711.1|1
1655424760000|2022-06-17 00:12:40|41759.5|41719.5|41759.5|41719.5|41759.5|41719.5|41759.5|41719.5|0
1655424790000|2022-06-17 00:13:10|41751.1|41711.1|41751.1|41711.1|41751.1|41711.1|41751.1|41711.1|0
1655424830000|2022-06-17 00:13:50|41759.5|41719.5|41759.5|41719.5|41759.5|41719.5|41746.1|41706.1|0
1655424840000|2022-06-17 00:14:00|41755.3|41715.3|41751.1|41711.1|41755.3|41715.3|41751.1|41711.1|0
1655424850000|2022-06-17 00:14:10|41759.5|41719.5|41759.5|41719.5|41759.5|41719.5|41759.5|41719.5|0
1655424900000|2022-06-17 00:15:00|41759.4|41719.4|41754.4|41714.4|41759.4|41719.4|41754.4|41714.4|0
1655424940000|2022-06-17 00:15:40|41759.4|41719.4|41759.4|41719.4|41759.4|41719.4|41759.4|41719.4|1
1655424960000|2022-06-17 00:16:00|||||||||1
1655424970000|2022-06-17 00:16:10|41763.6|41723.6|41763.6|41723.6|41763.6|41723.6|41763.6|41723.6|0
1655424990000|2022-06-17 00:16:30|41759.4|41719.4|41773.6|41733.6|41773.6|41733.6|41759.4|41719.4|0
1655425000000|2022-06-17 00:16:40|41775.2|41735.2|41779.4|41739.4|41779.4|41739.4|41775.2|41735.2|0
1655425020000|2022-06-17 00:17:00|41770.2|41730.2|41770.2|41730.2|41770.2|41730.2|41770.2|41730.2|0
1655425050000|2022-06-17 00:17:30|41774.4|41734.4|41774.4|41734.4|41774.4|41734.4|41774.4|41734.4|0
1655425060000|2022-06-17 00:17:40|41773.6|41733.6|41769.4|41729.4|41774.4|41734.4|41769.4|41729.4|0
1655425070000|2022-06-17 00:17:50|41765.2|41725.2|41765.2|41725.2|41774.4|41734.4|41765.2|41725.2|0
1655425100000|2022-06-17 00:18:20|41766|41726|41766|41726|41766|41726|41766|41726|0
1655425130000|2022-06-17 00:18:50|41765.2|41725.2|41765.2|41725.2|41765.2|41725.2|41765.2|41725.2|1
1655425140000|2022-06-17 00:19:00|41769.4|41729.4|41779.4|41739.4|41779.4|41739.4|41769.4|41729.4|0
1655425170000|2022-06-17 00:19:30|41766.8|41726.8|41771|41731|41771|41731|41766.8|41726.8|0
1655425180000|2022-06-17 00:19:40|41779.4|41739.4|41784.4|41744.4|41784.4|41744.4|41779.4|41739.4|0
1655425190000|2022-06-17 00:19:50|41771.8|41731.8|41776|41736|41776|41736|41771.8|41731.8|1
1655425200000|2022-06-17 00:20:00|41776.8|41736.8|41766.8|41726.8|41776.8|41736.8|41766.8|41726.8|0
1655425210000|2022-06-17 00:20:10|41771|41731|41771|41731|41771|41731|41771|41731|0
1655425220000|2022-06-17 00:20:20|41766.8|41726.8|41762.6|41722.6|41766.8|41726.8|41762.6|41722.6|0
1655425230000|2022-06-17 00:20:30|41766.8|41726.8|41766.8|41726.8|41766.8|41726.8|41766.8|41726.8|0
1655425260000|2022-06-17 00:21:00|41771|41731|41774.4|41734.4|41775.2|41735.2|41771|41731|1
1655425270000|2022-06-17 00:21:10|41775.2|41735.2|41768.5|41728.5|41782.7|41742.7|41768.5|41728.5|1
1655425280000|2022-06-17 00:21:20|41769.3|41729.3|41764.3|41724.3|41769.3|41729.3|41764.3|41724.3|0
1655425300000|2022-06-17 00:21:40|41755.1|41715.1|41755.1|41715.1|41755.1|41715.1|41755.1|41715.1|1
1655425310000|2022-06-17 00:21:50|41750.9|41710.9|41749.3|41709.3|41755.1|41715.1|41749.3|41709.3|1
1655425320000|2022-06-17 00:22:00|41744.3|41704.3|41761.9|41721.9|41761.9|41721.9|41744.3|41704.3|0
1655425330000|2022-06-17 00:22:10|41753.5|41713.5|41753.5|41713.5|41753.5|41713.5|41753.5|41713.5|0
1655425370000|2022-06-17 00:22:50|41757.7|41717.7|41757.7|41717.7|41757.7|41717.7|41757.7|41717.7|0
1655425390000|2022-06-17 00:23:10|41758.5|41718.5|41766.9|41726.9|41766.9|41726.9|41758.5|41718.5|6
1655425410000|2022-06-17 00:23:30|41762.7|41722.7|41762.7|41722.7|41762.7|41722.7|41762.7|41722.7|0
1655425430000|2022-06-17 00:23:50|41766.9|41726.9|41753.5|41713.5|41766.9|41726.9|41753.5|41713.5|1
1655425440000|2022-06-17 00:24:00|41761.9|41721.9|41753.5|41713.5|41761.9|41721.9|41753.5|41713.5|0
1655425450000|2022-06-17 00:24:10|41757.7|41717.7|41761.9|41721.9|41761.9|41721.9|41757.7|41717.7|0
1655425470000|2022-06-17 00:24:30|41757.7|41717.7|41757.7|41717.7|41757.7|41717.7|41757.7|41717.7|0
1655425500000|2022-06-17 00:25:00|41753.5|41713.5|41753.5|41713.5|41753.5|41713.5|41753.5|41713.5|0
1655425520000|2022-06-17 00:25:20|41752.7|41712.7|41752.7|41712.7|41752.7|41712.7|41752.7|41712.7|0
1655425550000|2022-06-17 00:25:50|41747.7|41707.7|41742.7|41702.7|41747.7|41707.7|41742.7|41702.7|0
1655425570000|2022-06-17 00:26:10|||||||||1
1655425580000|2022-06-17 00:26:20|41743.5|41703.5|41743.5|41703.5|41743.5|41703.5|41743.5|41703.5|0
1655425630000|2022-06-17 00:27:10|41747.6|41707.6|41747.6|41707.6|41747.6|41707.6|41747.6|41707.6|0
1655425640000|2022-06-17 00:27:20|41749.3|41709.3|41757.6|41717.6|41757.6|41717.6|41749.3|41709.3|0
1655425680000|2022-06-17 00:28:00|41733.4|41693.4|41737.6|41697.6|41737.6|41697.6|41733.4|41693.4|6
1655425710000|2022-06-17 00:28:30|41743.4|41703.4|41743.4|41703.4|41743.4|41703.4|41743.4|41703.4|0
1655425800000|2022-06-17 00:30:00|41733.4|41693.4|41738.4|41698.4|41742.6|41702.6|41733.4|41693.4|1
1655425810000|2022-06-17 00:30:10|41737.6|41697.6|41733.4|41693.4|41737.6|41697.6|41733.4|41693.4|0
1655425820000|2022-06-17 00:30:20|41738.4|41698.4|41742.6|41702.6|41742.6|41702.6|41738.4|41698.4|0
1655425830000|2022-06-17 00:30:30|41741.8|41701.8|41737.6|41697.6|41741.8|41701.8|41737.6|41697.6|1
1655425880000|2022-06-17 00:31:20|41741.8|41701.8|41738.4|41698.4|41741.8|41701.8|41738.4|41698.4|0
1655425890000|2022-06-17 00:31:30|41737.6|41697.6|41737.6|41697.6|41737.6|41697.6|41737.6|41697.6|0
1655425920000|2022-06-17 00:32:00|41732.6|41692.6|41737.6|41697.6|41737.6|41697.6|41732.6|41692.6|0
1655425930000|2022-06-17 00:32:10|41733.4|41693.4|41732.6|41692.6|41733.4|41693.4|41732.6|41692.6|0
1655425950000|2022-06-17 00:32:30|41728.4|41688.4|41728.4|41688.4|41728.4|41688.4|41728.4|41688.4|0
1655425970000|2022-06-17 00:32:50|41724.2|41684.2|41713.4|41673.4|41724.2|41684.2|41713.4|41673.4|1
1655425990000|2022-06-17 00:33:10|41712.6|41672.6|41708.4|41668.4|41712.6|41672.6|41708.4|41668.4|0
1655426000000|2022-06-17 00:33:20|41712.6|41672.6|41713.4|41673.4|41713.4|41673.4|41712.6|41672.6|0
1655426010000|2022-06-17 00:33:30|41712.5|41672.5|41713.4|41673.4|41713.4|41673.4|41712.5|41672.5|0
1655426020000|2022-06-17 00:33:40|41713.3|41673.3|41717.5|41677.5|41722.5|41682.5|41713.3|41673.3|0
1655426030000|2022-06-17 00:33:50|41713.3|41673.3|41712.5|41672.5|41713.3|41673.3|41712.5|41672.5|0
1655426040000|2022-06-17 00:34:00|41713.3|41673.3|41713.3|41673.3|41713.3|41673.3|41713.3|41673.3|0
1655426070000|2022-06-17 00:34:30|41722.5|41682.5|41721.7|41681.7|41722.5|41682.5|41721.7|41681.7|0
1655426080000|2022-06-17 00:34:40|41717.5|41677.5|41717.5|41677.5|41717.5|41677.5|41717.5|41677.5|0
1655426090000|2022-06-17 00:34:50|41713.3|41673.3|41713.3|41673.3|41713.3|41673.3|41713.3|41673.3|0
1655426130000|2022-06-17 00:35:30|41712.5|41672.5|41712.5|41672.5|41712.5|41672.5|41712.5|41672.5|0
1655426140000|2022-06-17 00:35:40|41708.3|41668.3|41708.3|41668.3|41708.3|41668.3|41708.3|41668.3|0
1655426150000|2022-06-17 00:35:50|41713.3|41673.3|41721.7|41681.7|41721.7|41681.7|41713.3|41673.3|0
1655426160000|2022-06-17 00:36:00|41723.3|41683.3|41733.3|41693.3|41733.3|41693.3|41723.3|41683.3|3
1655426200000|2022-06-17 00:36:40|41737.5|41697.5|41737.5|41697.5|41742.5|41702.5|41737.5|41697.5|0
1655426210000|2022-06-17 00:36:50|41733.3|41693.3|41737.5|41697.5|41737.5|41697.5|41733.3|41693.3|0
1655426220000|2022-06-17 00:37:00|41733.3|41693.3|41717.5|41677.5|41733.3|41693.3|41717.5|41677.5|0
1655426230000|2022-06-17 00:37:10|41713.3|41673.3|41713.3|41673.3|41713.3|41673.3|41713.3|41673.3|0
1655426260000|2022-06-17 00:37:40|41717.5|41677.5|41713.3|41673.3|41717.5|41677.5|41712.5|41672.5|0
1655426280000|2022-06-17 00:38:00|41698.3|41658.3|41683.3|41643.3|41698.3|41658.3|41679.1|41639.1|10
1655426290000|2022-06-17 00:38:10|41687.5|41647.5|41683.3|41643.3|41687.5|41647.5|41683.3|41643.3|0
1655426340000|2022-06-17 00:39:00|41693.3|41653.3|41693.3|41653.3|41693.3|41653.3|41693.3|41653.3|0
1655426350000|2022-06-17 00:39:10|41692.5|41652.5|41683.3|41643.3|41692.5|41652.5|41683.3|41643.3|0
1655426360000|2022-06-17 00:39:20|41687.5|41647.5|41687.5|41647.5|41687.5|41647.5|41687.5|41647.5|0
1655426380000|2022-06-17 00:39:40|41688.3|41648.3|41688.3|41648.3|41688.3|41648.3|41688.3|41648.3|0
1655426390000|2022-06-17 00:39:50|41689.1|41649.1|41697.4|41657.4|41697.4|41657.4|41689.1|41649.1|0
1655426400000|2022-06-17 00:40:00|41693.2|41653.2|41693.2|41653.2|41697.4|41657.4|41693.2|41653.2|0
1655426420000|2022-06-17 00:40:20|41697.4|41657.4|41701.6|41661.6|41702.4|41662.4|41697.4|41657.4|0
1655426430000|2022-06-17 00:40:30|41697.4|41657.4|41697.4|41657.4|41697.4|41657.4|41697.4|41657.4|1
1655426440000|2022-06-17 00:40:40|41701.6|41661.6|41701.6|41661.6|41701.6|41661.6|41701.6|41661.6|0
1655426470000|2022-06-17 00:41:10|41711.6|41671.6|41711.6|41671.6|41711.6|41671.6|41711.6|41671.6|2
1655426490000|2022-06-17 00:41:30|41712.4|41672.4|41720|41680|41720|41680|41711.6|41671.6|0
1655426510000|2022-06-17 00:41:50|41720.8|41680.8|41720|41680|41720.8|41680.8|41720|41680|0
1655426520000|2022-06-17 00:42:00|41715.8|41675.8|41710|41670|41715.8|41675.8|41710|41670|0
1655426580000|2022-06-17 00:43:00|41701.6|41661.6|41701.6|41661.6|41701.6|41661.6|41701.6|41661.6|0
1655426600000|2022-06-17 00:43:20|41700.8|41660.8|41695.8|41655.8|41700.8|41660.8|41695.8|41655.8|0
1655426620000|2022-06-17 00:43:40|||||||||1
1655426640000|2022-06-17 00:44:00|41700.8|41660.8|41700|41660|41705.8|41665.8|41700|41660|0
1655426650000|2022-06-17 00:44:10|41695.8|41655.8|41695.8|41655.8|41695.8|41655.8|41695.8|41655.8|0
1655426660000|2022-06-17 00:44:20|41677.4|41637.4|41677.4|41637.4|41677.4|41637.4|41677.4|41637.4|4
1655426690000|2022-06-17 00:44:50|41669|41629|41663.2|41623.2|41669|41629|41663.2|41623.2|0
1655426700000|2022-06-17 00:45:00|41662.4|41622.4|41661.6|41621.6|41662.4|41622.4|41661.6|41621.6|1
1655426760000|2022-06-17 00:46:00|41661.5|41621.5|41660.7|41620.7|41661.5|41621.5|41660.7|41620.7|0
1655426780000|2022-06-17 00:46:20|41659.9|41619.9|41659.9|41619.9|41660.7|41620.7|41659.9|41619.9|0
1655426820000|2022-06-17 00:47:00|||||||||1
1655426850000|2022-06-17 00:47:30|41659.1|41619.1|41659.1|41619.1|41659.1|41619.1|41659.1|41619.1|0
1655426860000|2022-06-17 00:47:40|41663.3|41623.3|41664.9|41624.9|41664.9|41624.9|41659.1|41619.1|3
1655426880000|2022-06-17 00:48:00|41660.7|41620.7|41660.7|41620.7|41660.7|41620.7|41660.7|41620.7|0
1655426940000|2022-06-17 00:49:00|41659.9|41619.9|41664.9|41624.9|41664.9|41624.9|41659.9|41619.9|0
1655426950000|2022-06-17 00:49:10|41660.7|41620.7|41660.7|41620.7|41660.7|41620.7|41660.7|41620.7|0
1655426970000|2022-06-17 00:49:30|41664.9|41624.9|41664.9|41624.9|41664.9|41624.9|41664.9|41624.9|0
1655427000000|2022-06-17 00:50:00|41669.1|41629.1|41669.1|41629.1|41669.1|41629.1|41669.1|41629.1|0
1655427010000|2022-06-17 00:50:10|41664.9|41624.9|41669.1|41629.1|41669.1|41629.1|41664.9|41624.9|0
1655427020000|2022-06-17 00:50:20|41664.9|41624.9|41664.9|41624.9|41664.9|41624.9|41664.9|41624.9|0
1655427060000|2022-06-17 00:51:00|41660.7|41620.7|41626.5|41586.5|41664.9|41624.9|41626.5|41586.5|8
1655427070000|2022-06-17 00:51:10|41630.7|41590.7|41630.7|41590.7|41630.7|41590.7|41630.7|41590.7|0
1655427100000|2022-06-17 00:51:40|41634.9|41594.9|41634.9|41594.9|41634.9|41594.9|41634.9|41594.9|0
1655427120000|2022-06-17 00:52:00|41643.3|41603.3|41645.7|41605.7|41651.5|41611.5|41643.3|41603.3|2
1655427150000|2022-06-17 00:52:30|41645.6|41605.6|41645.6|41605.6|41645.6|41605.6|41645.6|41605.6|0
1655427160000|2022-06-17 00:52:40|41644.8|41604.8|41631.4|41591.4|41644.8|41604.8|41631.4|41591.4|0
1655427180000|2022-06-17 00:53:00|41626.4|41586.4|41626.4|41586.4|41626.4|41586.4|41626.4|41586.4|0
1655427240000|2022-06-17 00:54:00|41622.2|41582.2|41620.6|41580.6|41622.2|41582.2|41620.6|41580.6|2
1655427260000|2022-06-17 00:54:20|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|0
1655427280000|2022-06-17 00:54:40|||||||||1
1655427290000|2022-06-17 00:54:50|41629|41589|41635.6|41595.6|41635.6|41595.6|41629|41589|3
1655427300000|2022-06-17 00:55:00|41631.4|41591.4|41631.4|41591.4|41631.4|41591.4|41631.4|41591.4|0
1655427310000|2022-06-17 00:55:10|41635.6|41595.6|41635.6|41595.6|41635.6|41595.6|41635.6|41595.6|0
1655427320000|2022-06-17 00:55:20|41631.4|41591.4|41631.4|41591.4|41631.4|41591.4|41631.4|41591.4|0
1655427360000|2022-06-17 00:56:00|41630.6|41590.6|41621.4|41581.4|41630.6|41590.6|41621.4|41581.4|0
1655427410000|2022-06-17 00:56:50|41622.2|41582.2|41622.2|41582.2|41622.2|41582.2|41622.2|41582.2|0
1655427420000|2022-06-17 00:57:00|41626.4|41586.4|41626.4|41586.4|41626.4|41586.4|41626.4|41586.4|0
1655427470000|2022-06-17 00:57:50|41630.6|41590.6|41641.4|41601.4|41641.4|41601.4|41630.6|41590.6|2
1655427520000|2022-06-17 00:58:40|41641.3|41601.3|41641.3|41601.3|41641.3|41601.3|41641.3|41601.3|0
1655427530000|2022-06-17 00:58:50|41640.5|41600.5|41630.5|41590.5|41640.5|41600.5|41626.3|41586.3|0
1655427540000|2022-06-17 00:59:00|41639.7|41599.7|41639.7|41599.7|41639.7|41599.7|41639.7|41599.7|1
1655427570000|2022-06-17 00:59:30|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|41635.5|41595.5|0
1655427580000|2022-06-17 00:59:40|41631.3|41591.3|41631.3|41591.3|41631.3|41591.3|41631.3|41591.3|0
1655427600000|2022-06-17 01:00:00|41635.5|41595.5|41603.9|41563.9|41635.5|41595.5|41593.1|41553.1|11
1655427610000|2022-06-17 01:00:10|41598.1|41558.1|41588.1|41548.1|41598.1|41558.1|41588.1|41548.1|3
1655427620000|2022-06-17 01:00:20|41592.3|41552.3|41603.9|41563.9|41603.9|41563.9|41592.3|41552.3|2
1655427640000|2022-06-17 01:00:40|41608.1|41568.1|41618.1|41578.1|41618.1|41578.1|41608.1|41568.1|1
1655427660000|2022-06-17 01:01:00|41628.1|41588.1|41608.1|41568.1|41628.1|41588.1|41608.1|41568.1|2
1655427670000|2022-06-17 01:01:10|41608.9|41568.9|41613.1|41573.1|41613.1|41573.1|41608.9|41568.9|0
1655427710000|2022-06-17 01:01:50|41608.1|41568.1|41608.1|41568.1|41608.1|41568.1|41608.1|41568.1|0
1655427720000|2022-06-17 01:02:00|41618.1|41578.1|41608.1|41568.1|41618.1|41578.1|41608.1|41568.1|2
1655427740000|2022-06-17 01:02:20|41612.3|41572.3|41608.1|41568.1|41623.9|41583.9|41608.1|41568.1|3
1655427810000|2022-06-17 01:03:30|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|0
1655427830000|2022-06-17 01:03:50|||||||||1
1655427840000|2022-06-17 01:04:00|41593.9|41553.9|41593.1|41553.1|41593.9|41553.9|41593.1|41553.1|1
1655427850000|2022-06-17 01:04:10|41588.9|41548.9|41588.1|41548.1|41592.3|41552.3|41588.1|41548.1|7
1655427860000|2022-06-17 01:04:20|41592.3|41552.3|41592.3|41552.3|41592.3|41552.3|41592.3|41552.3|1
1655427870000|2022-06-17 01:04:30|41588.1|41548.1|41586.5|41546.5|41588.1|41548.1|41586.5|41546.5|0
1655427900000|2022-06-17 01:05:00|41596.5|41556.5|41596.5|41556.5|41596.5|41556.5|41596.5|41556.5|1
1655427910000|2022-06-17 01:05:10|41596.4|41556.4|41598|41558|41606.4|41566.4|41596.4|41556.4|2
1655427920000|2022-06-17 01:05:20|41597.2|41557.2|41612.2|41572.2|41612.2|41572.2|41597.2|41557.2|5
1655427930000|2022-06-17 01:05:30|41608|41568|41608|41568|41608|41568|41608|41568|0
1655427940000|2022-06-17 01:05:40|41612.2|41572.2|41612.2|41572.2|41612.2|41572.2|41612.2|41572.2|0
1655427950000|2022-06-17 01:05:50|41622.2|41582.2|41616.4|41576.4|41622.2|41582.2|41616.4|41576.4|2
1655427960000|2022-06-17 01:06:00|41622.2|41582.2|41607.2|41567.2|41622.2|41582.2|41607.2|41567.2|1
1655427970000|2022-06-17 01:06:10|41596.4|41556.4|41597.2|41557.2|41597.2|41557.2|41596.4|41556.4|1
1655427980000|2022-06-17 01:06:20|41606.4|41566.4|41602.2|41562.2|41606.4|41566.4|41602.2|41562.2|3
1655427990000|2022-06-17 01:06:30|41616.4|41576.4|41616.4|41576.4|41616.4|41576.4|41608|41568|1
1655428000000|2022-06-17 01:06:40|41608|41568|41616.4|41576.4|41616.4|41576.4|41608|41568|0
1655428010000|2022-06-17 01:06:50|41608|41568|41608|41568|41608|41568|41608|41568|0
1655428020000|2022-06-17 01:07:00|41616.4|41576.4|41616.4|41576.4|41616.4|41576.4|41616.4|41576.4|0
1655428030000|2022-06-17 01:07:10|41622.2|41582.2|41616.4|41576.4|41622.2|41582.2|41616.4|41576.4|1
1655428040000|2022-06-17 01:07:20|41608|41568|41608|41568|41608|41568|41608|41568|0
1655428070000|2022-06-17 01:07:50|41618|41578|41618|41578|41618|41578|41618|41578|2
1655428080000|2022-06-17 01:08:00|41613|41573|41608|41568|41613|41573|41608|41568|0
1655428130000|2022-06-17 01:08:50|41612.2|41572.2|41618|41578|41618|41578|41612.2|41572.2|3
1655428140000|2022-06-17 01:09:00|41603|41563|41598|41558|41603|41563|41598|41558|2
1655428190000|2022-06-17 01:09:50|41602.2|41562.2|41598|41558|41602.2|41562.2|41598|41558|0
1655428220000|2022-06-17 01:10:20|41603|41563|41603|41563|41603|41563|41603|41563|0
1655428230000|2022-06-17 01:10:30|41594.6|41554.6|41593|41553|41594.6|41554.6|41593|41553|3
1655428250000|2022-06-17 01:10:50|41602.2|41562.2|41602.2|41562.2|41602.2|41562.2|41602.2|41562.2|3
1655428270000|2022-06-17 01:11:10|41593|41553|41593|41553|41593|41553|41593|41553|0
1655428280000|2022-06-17 01:11:20|41583|41543|41592.2|41552.2|41592.2|41552.2|41583|41543|6
1655428290000|2022-06-17 01:11:30|41593|41553|41592.2|41552.2|41593|41553|41592.2|41552.2|0
1655428300000|2022-06-17 01:11:40|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|0
1655428320000|2022-06-17 01:12:00|41587.9|41547.9|41582.1|41542.1|41587.9|41547.9|41582.1|41542.1|0
1655428350000|2022-06-17 01:12:30|41586.3|41546.3|41582.1|41542.1|41586.3|41546.3|41582.1|41542.1|2
1655428360000|2022-06-17 01:12:40|41592.9|41552.9|41592.1|41552.1|41592.9|41552.9|41592.1|41552.1|3
1655428370000|2022-06-17 01:12:50|41587.9|41547.9|41592.1|41552.1|41592.1|41552.1|41587.9|41547.9|0
1655428380000|2022-06-17 01:13:00|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|0
1655428490000|2022-06-17 01:14:50|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|41582.1|41542.1|0
1655428500000|2022-06-17 01:15:00|41602.1|41562.1|41600.5|41560.5|41602.1|41562.1|41596.3|41556.3|4
1655428520000|2022-06-17 01:15:20|||||||||1
1655428530000|2022-06-17 01:15:30|41606.3|41566.3|41606.3|41566.3|41606.3|41566.3|41606.3|41566.3|1
1655428540000|2022-06-17 01:15:40|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|0
1655428550000|2022-06-17 01:15:50|41611.3|41571.3|41610.5|41570.5|41611.3|41571.3|41610.5|41570.5|1
1655428560000|2022-06-17 01:16:00|41611.3|41571.3|41610.5|41570.5|41611.3|41571.3|41610.5|41570.5|0
1655428570000|2022-06-17 01:16:10|41611.3|41571.3|41610.5|41570.5|41611.3|41571.3|41610.5|41570.5|0
1655428580000|2022-06-17 01:16:20|41611.3|41571.3|41611.3|41571.3|41611.3|41571.3|41611.3|41571.3|0
1655428590000|2022-06-17 01:16:30|41610.5|41570.5|41620.5|41580.5|41620.5|41580.5|41610.5|41570.5|1
1655428600000|2022-06-17 01:16:40|41616.3|41576.3|41620.5|41580.5|41620.5|41580.5|41616.3|41576.3|1
1655428620000|2022-06-17 01:17:00|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|41610.5|41570.5|1
1655428640000|2022-06-17 01:17:20|41611.3|41571.3|41620.5|41580.5|41620.5|41580.5|41611.3|41571.3|3
1655428650000|2022-06-17 01:17:30|41625.5|41585.5|41620.5|41580.5|41626.3|41586.3|41616.3|41576.3|2
1655428660000|2022-06-17 01:17:40|41625.5|41585.5|41624.7|41584.7|41625.5|41585.5|41617.1|41577.1|2
1655428670000|2022-06-17 01:17:50|41620.5|41580.5|41624.7|41584.7|41629.7|41589.7|41620.5|41580.5|1
1655428680000|2022-06-17 01:18:00|41628.9|41588.9|41619.7|41579.7|41628.9|41588.9|41619.7|41579.7|0
1655428690000|2022-06-17 01:18:10|41610.5|41570.5|41614.7|41574.7|41614.7|41574.7|41610.5|41570.5|1
1655428710000|2022-06-17 01:18:30|41614.6|41574.6|41614.6|41574.6|41614.6|41574.6|41614.6|41574.6|0
1655428720000|2022-06-17 01:18:40|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|0
1655428730000|2022-06-17 01:18:50|41614.6|41574.6|41614.6|41574.6|41614.6|41574.6|41614.6|41574.6|0
1655428740000|2022-06-17 01:19:00|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|0
1655428750000|2022-06-17 01:19:10|41614.6|41574.6|41618.8|41578.8|41618.8|41578.8|41614.6|41574.6|3
1655428800000|2022-06-17 01:20:00|41623.8|41583.8|41634.6|41594.6|41634.6|41594.6|41623.8|41583.8|3
1655428820000|2022-06-17 01:20:20|41635.4|41595.4|41644.6|41604.6|41644.6|41604.6|41635.4|41595.4|1
1655428830000|2022-06-17 01:20:30|41639.6|41599.6|41634.6|41594.6|41639.6|41599.6|41634.6|41594.6|1
1655428840000|2022-06-17 01:20:40|41636.2|41596.2|41644.6|41604.6|41644.6|41604.6|41636.2|41596.2|2
1655428850000|2022-06-17 01:20:50|41648.8|41608.8|41654.6|41614.6|41654.6|41614.6|41648.8|41608.8|1
1655428860000|2022-06-17 01:21:00|41655.4|41615.4|41654.6|41614.6|41655.4|41615.4|41654.6|41614.6|0
1655428930000|2022-06-17 01:22:10|41653.8|41613.8|41644.6|41604.6|41653.8|41613.8|41644.6|41604.6|3
1655428940000|2022-06-17 01:22:20|41640.4|41600.4|41634.6|41594.6|41643.8|41603.8|41634.6|41594.6|1
1655428960000|2022-06-17 01:22:40|41635.4|41595.4|41634.6|41594.6|41639.6|41599.6|41634.6|41594.6|0
1655428970000|2022-06-17 01:22:50|41629.6|41589.6|41638.8|41598.8|41638.8|41598.8|41629.6|41589.6|1
1655428980000|2022-06-17 01:23:00|41634.6|41594.6|41649.6|41609.6|41649.6|41609.6|41634.6|41594.6|1
1655428990000|2022-06-17 01:23:10|41654.6|41614.6|41654.6|41614.6|41654.6|41614.6|41654.6|41614.6|0
1655429000000|2022-06-17 01:23:20|41658.8|41618.8|41658.8|41618.8|41658.8|41618.8|41658.8|41618.8|0
1655429010000|2022-06-17 01:23:30|41664.6|41624.6|41668.8|41628.8|41668.8|41628.8|41664.6|41624.6|2
1655429020000|2022-06-17 01:23:40|41674.6|41634.6|41688.8|41648.8|41688.8|41648.8|41674.6|41634.6|1
1655429030000|2022-06-17 01:23:50|41684.6|41644.6|41690.4|41650.4|41690.4|41650.4|41683.8|41643.8|1
1655429040000|2022-06-17 01:24:00|41698.8|41658.8|41698.8|41658.8|41699.6|41659.6|41698.8|41658.8|0
1655429050000|2022-06-17 01:24:10|41689.6|41649.6|41688.8|41648.8|41694.6|41654.6|41688.8|41648.8|0
1655429060000|2022-06-17 01:24:20|41684.6|41644.6|41684.6|41644.6|41684.6|41644.6|41679.6|41639.6|0
1655429070000|2022-06-17 01:24:30|41679.6|41639.6|41684.6|41644.6|41684.6|41644.6|41679.6|41639.6|0
1655429090000|2022-06-17 01:24:50|41684.5|41644.5|41684.5|41644.5|41684.5|41644.5|41684.5|41644.5|0
1655429100000|2022-06-17 01:25:00|41683.7|41643.7|41684.5|41644.5|41684.5|41644.5|41678.7|41638.7|0
1655429110000|2022-06-17 01:25:10|41688.7|41648.7|41694.5|41654.5|41698.7|41658.7|41688.7|41648.7|3
1655429120000|2022-06-17 01:25:20|41684.5|41644.5|41684.5|41644.5|41684.5|41644.5|41679.5|41639.5|0
1655429130000|2022-06-17 01:25:30|41679.5|41639.5|41670.3|41630.3|41679.5|41639.5|41670.3|41630.3|0
1655429140000|2022-06-17 01:25:40|41683.7|41643.7|41675.3|41635.3|41683.7|41643.7|41674.5|41634.5|0
1655429150000|2022-06-17 01:25:50|41674.5|41634.5|41683.7|41643.7|41687.9|41647.9|41674.5|41634.5|0
1655429160000|2022-06-17 01:26:00|41674.5|41634.5|41674.5|41634.5|41683.7|41643.7|41673.7|41633.7|4
1655429210000|2022-06-17 01:26:50|41669.5|41629.5|41658.7|41618.7|41669.5|41629.5|41658.7|41618.7|2
1655429220000|2022-06-17 01:27:00|41652.9|41612.9|41658.7|41618.7|41658.7|41618.7|41652.9|41612.9|0
1655429230000|2022-06-17 01:27:10|41657.9|41617.9|41648.7|41608.7|41657.9|41617.9|41648.7|41608.7|0
1655429240000|2022-06-17 01:27:20|41644.5|41604.5|41644.5|41604.5|41644.5|41604.5|41644.5|41604.5|1
1655429250000|2022-06-17 01:27:30|41648.7|41608.7|41652.9|41612.9|41652.9|41612.9|41644.5|41604.5|0
1655429270000|2022-06-17 01:27:50|41657.1|41617.1|41658.7|41618.7|41658.7|41618.7|41657.1|41617.1|0
1655429300000|2022-06-17 01:28:20|41668.7|41628.7|41668.7|41628.7|41668.7|41628.7|41668.7|41628.7|0
1655429320000|2022-06-17 01:28:40|41672.9|41632.9|41675.3|41635.3|41675.3|41635.3|41672.9|41632.9|5
1655429340000|2022-06-17 01:29:00|41679.5|41639.5|41679.5|41639.5|41679.5|41639.5|41679.5|41639.5|0
1655429350000|2022-06-17 01:29:10|41675.3|41635.3|41675.3|41635.3|41683.7|41643.7|41675.3|41635.3|0
1655429370000|2022-06-17 01:29:30|41679.5|41639.5|41684.5|41644.5|41684.5|41644.5|41679.5|41639.5|0
1655429380000|2022-06-17 01:29:40|41685.3|41645.3|41685.3|41645.3|41685.3|41645.3|41685.3|41645.3|0
1655429390000|2022-06-17 01:29:50|||||||||1
1655429400000|2022-06-17 01:30:00|41684.5|41644.5|41678.7|41638.7|41684.5|41644.5|41674.5|41634.5|4
1655429430000|2022-06-17 01:30:30|41679.5|41639.5|41684.5|41644.5|41693.7|41653.7|41679.5|41639.5|0
1655429460000|2022-06-17 01:31:00|41683.7|41643.7|41684.5|41644.5|41684.5|41644.5|41683.7|41643.7|0
1655429470000|2022-06-17 01:31:10|41684.4|41644.4|41693.7|41653.7|41693.7|41653.7|41684.4|41644.4|0
1655429480000|2022-06-17 01:31:20|41688.7|41648.7|41692.9|41652.9|41692.9|41652.9|41688.7|41648.7|0
1655429490000|2022-06-17 01:31:30|41693.6|41653.6|41693.6|41653.6|41693.6|41653.6|41693.6|41653.6|0
1655429500000|2022-06-17 01:31:40|41703.6|41663.6|41704.4|41664.4|41704.4|41664.4|41703.6|41663.6|1
1655429520000|2022-06-17 01:32:00|41703.6|41663.6|41704.4|41664.4|41704.4|41664.4|41698.6|41658.6|0
1655429530000|2022-06-17 01:32:10|41708.6|41668.6|41724.4|41684.4|41725.2|41685.2|41708.6|41668.6|1
1655429540000|2022-06-17 01:32:20|41728.6|41688.6|41734.4|41694.4|41734.4|41694.4|41724.4|41684.4|0
1655429550000|2022-06-17 01:32:30|41733.6|41693.6|41724.4|41684.4|41733.6|41693.6|41724.4|41684.4|0
1655429560000|2022-06-17 01:32:40|41728.6|41688.6|41713.6|41673.6|41734.4|41694.4|41713.6|41673.6|1
1655429570000|2022-06-17 01:32:50|41709.4|41669.4|41713.6|41673.6|41722.8|41682.8|41709.4|41669.4|1
1655429580000|2022-06-17 01:33:00|41714.4|41674.4|41710.2|41670.2|41714.4|41674.4|41703.6|41663.6|2
1655429590000|2022-06-17 01:33:10|41719.4|41679.4|41706|41666|41719.4|41679.4|41701|41661|1
1655429600000|2022-06-17 01:33:20|41710.2|41670.2|41720.2|41680.2|41720.2|41680.2|41710.2|41670.2|0
1655429610000|2022-06-17 01:33:30|41724.4|41684.4|41720.2|41680.2|41724.4|41684.4|41720.2|41680.2|0
1655429620000|2022-06-17 01:33:40|41716|41676|41714.4|41674.4|41716|41676|41714.4|41674.4|0
1655429640000|2022-06-17 01:34:00|41716|41676|41724.4|41684.4|41724.4|41684.4|41716|41676|0
1655429650000|2022-06-17 01:34:10|41725.2|41685.2|41724.4|41684.4|41726|41686|41724.4|41684.4|0
1655429660000|2022-06-17 01:34:20|41725.2|41685.2|41731.8|41691.8|41736|41696|41725.2|41685.2|1
1655429670000|2022-06-17 01:34:30|41731|41691|41736|41696|41740.2|41700.2|41726|41686|0
1655429680000|2022-06-17 01:34:40|41726|41686|41735.2|41695.2|41741|41701|41725.2|41685.2|0
1655429690000|2022-06-17 01:34:50|41736|41696|41737.6|41697.6|41741|41701|41734.4|41694.4|0
1655429700000|2022-06-17 01:35:00|41741.8|41701.8|41750.2|41710.2|41761|41721|41741.8|41701.8|1
1655429710000|2022-06-17 01:35:10|41756|41716|41751.8|41711.8|41756|41716|41750.2|41710.2|0
1655429720000|2022-06-17 01:35:20|41756|41716|41766|41726|41766|41726|41756|41716|0
1655429730000|2022-06-17 01:35:30|41765.2|41725.2|41756|41716|41765.2|41725.2|41756|41716|0
1655429740000|2022-06-17 01:35:40|41751.8|41711.8|41756|41716|41756|41716|41751.8|41711.8|1
1655429750000|2022-06-17 01:35:50|41756.8|41716.8|41766|41726|41766|41726|41756.8|41716.8|3
1655429760000|2022-06-17 01:36:00|41774.4|41734.4|41766|41726|41774.4|41734.4|41766|41726|1
1655429770000|2022-06-17 01:36:10|41760.2|41720.2|41760.2|41720.2|41760.2|41720.2|41760.2|41720.2|0
1655429780000|2022-06-17 01:36:20|41751.8|41711.8|41751.8|41711.8|41756|41716|41751|41711|1
1655429790000|2022-06-17 01:36:30|41756|41716|41756|41716|41756|41716|41756|41716|0
1655429800000|2022-06-17 01:36:40|41760.2|41720.2|41750.2|41710.2|41760.2|41720.2|41750.2|41710.2|0
1655429810000|2022-06-17 01:36:50|41749.4|41709.4|41744.4|41704.4|41750.2|41710.2|41744.4|41704.4|0
1655429820000|2022-06-17 01:37:00|41750.2|41710.2|41755.2|41715.2|41755.2|41715.2|41750.2|41710.2|0
1655429830000|2022-06-17 01:37:10|41756|41716|41754.4|41714.4|41756|41716|41754.4|41714.4|0
1655429840000|2022-06-17 01:37:20|41755.2|41715.2|41755.2|41715.2|41755.2|41715.2|41755.2|41715.2|0
1655429850000|2022-06-17 01:37:30|41755.9|41715.9|41764.4|41724.4|41764.4|41724.4|41755.9|41715.9|0
1655429860000|2022-06-17 01:37:40|41764.3|41724.3|41764.3|41724.3|41764.3|41724.3|41764.3|41724.3|0
1655429880000|2022-06-17 01:38:00|41765.1|41725.1|41774.3|41734.3|41774.3|41734.3|41764.3|41724.3|0
1655429890000|2022-06-17 01:38:10|41770.1|41730.1|41770.1|41730.1|41770.1|41730.1|41770.1|41730.1|0
1655429910000|2022-06-17 01:38:30|41774.3|41734.3|41773.5|41733.5|41774.3|41734.3|41773.5|41733.5|0
1655429920000|2022-06-17 01:38:40|41774.3|41734.3|41773.5|41733.5|41774.3|41734.3|41773.5|41733.5|0
1655429930000|2022-06-17 01:38:50|41774.3|41734.3|41782.7|41742.7|41782.7|41742.7|41774.3|41734.3|0
1655429940000|2022-06-17 01:39:00|41783.5|41743.5|41778.5|41738.5|41788.5|41748.5|41778.5|41738.5|0
1655429950000|2022-06-17 01:39:10|41782.7|41742.7|41778.5|41738.5|41782.7|41742.7|41778.5|41738.5|0
1655429960000|2022-06-17 01:39:20|41782.7|41742.7|41774.3|41734.3|41782.7|41742.7|41774.3|41734.3|0
1655429970000|2022-06-17 01:39:30|41773.5|41733.5|41773.5|41733.5|41773.5|41733.5|41773.5|41733.5|0
1655429980000|2022-06-17 01:39:40|41782.7|41742.7|41782.7|41742.7|41782.7|41742.7|41782.7|41742.7|0
1655429990000|2022-06-17 01:39:50|41778.5|41738.5|41773.5|41733.5|41778.5|41738.5|41773.5|41733.5|0
1655430000000|2022-06-17 01:40:00|41781.9|41741.9|41782.7|41742.7|41782.7|41742.7|41781.9|41741.9|1
1655430030000|2022-06-17 01:40:30|41783.5|41743.5|41783.5|41743.5|41783.5|41743.5|41783.5|41743.5|0
1655430040000|2022-06-17 01:40:40|41779.3|41739.3|41779.3|41739.3|41779.3|41739.3|41779.3|41739.3|0
1655430060000|2022-06-17 01:41:00|41778.5|41738.5|41769.3|41729.3|41778.5|41738.5|41769.3|41729.3|0
1655430070000|2022-06-17 01:41:10|41759.3|41719.3|41764.3|41724.3|41764.3|41724.3|41759.3|41719.3|8
1655430080000|2022-06-17 01:41:20|41770.1|41730.1|41765.9|41725.9|41774.3|41734.3|41765.9|41725.9|0
1655430090000|2022-06-17 01:41:30|41774.3|41734.3|41774.3|41734.3|41774.3|41734.3|41774.3|41734.3|0
1655430120000|2022-06-17 01:42:00|41765.1|41725.1|41769.3|41729.3|41769.3|41729.3|41765.1|41725.1|0
1655430130000|2022-06-17 01:42:10|41764.3|41724.3|41764.3|41724.3|41764.3|41724.3|41764.3|41724.3|0
1655430140000|2022-06-17 01:42:20|41769.3|41729.3|41769.3|41729.3|41769.3|41729.3|41769.3|41729.3|0
1655430150000|2022-06-17 01:42:30|41774.3|41734.3|41764.3|41724.3|41774.3|41734.3|41764.3|41724.3|0
1655430160000|2022-06-17 01:42:40|41765.1|41725.1|41774.3|41734.3|41774.3|41734.3|41765.1|41725.1|0
1655430180000|2022-06-17 01:43:00|41775.1|41735.1|41764.3|41724.3|41775.1|41735.1|41764.3|41724.3|2
1655430190000|2022-06-17 01:43:10|41768.5|41728.5|41764.3|41724.3|41768.5|41728.5|41764.3|41724.3|0
1655430210000|2022-06-17 01:43:30|41768.5|41728.5|41768.5|41728.5|41768.5|41728.5|41768.5|41728.5|0
1655430230000|2022-06-17 01:43:50|41769.3|41729.3|41774.3|41734.3|41774.3|41734.3|41769.3|41729.3|0
1655430250000|2022-06-17 01:44:10|41770|41730|41774.2|41734.2|41774.3|41734.3|41770|41730|0
1655430290000|2022-06-17 01:44:50|||||||||1
1655430300000|2022-06-17 01:45:00|41784.2|41744.2|41780|41740|41784.2|41744.2|41775.8|41735.8|0
1655430310000|2022-06-17 01:45:10|41780.8|41740.8|41794.2|41754.2|41794.2|41754.2|41780.8|41740.8|2
1655430320000|2022-06-17 01:45:20|41790|41750|41790|41750|41790|41750|41790|41750|0
1655430330000|2022-06-17 01:45:30|41789.2|41749.2|41775.8|41735.8|41789.2|41749.2|41774.2|41734.2|3
1655430340000|2022-06-17 01:45:40|41780|41740|41780|41740|41780|41740|41780|41740|0
1655430360000|2022-06-17 01:46:00|41775.8|41735.8|41780|41740|41780|41740|41775.8|41735.8|0
1655430370000|2022-06-17 01:46:10|41780.8|41740.8|41785.8|41745.8|41794.2|41754.2|41780.8|41740.8|0
1655430400000|2022-06-17 01:46:40|41790|41750|41790|41750|41790|41750|41790|41750|0
1655430430000|2022-06-17 01:47:10|41785|41745|41785|41745|41785|41745|41785|41745|0
1655430440000|2022-06-17 01:47:20|41790|41750|41794.2|41754.2|41794.2|41754.2|41785|41745|0
1655430450000|2022-06-17 01:47:30|41795|41755|41795|41755|41795|41755|41795|41755|0
1655430490000|2022-06-17 01:48:10|41799.2|41759.2|41800|41760|41800|41760|41799.2|41759.2|1
1655430510000|2022-06-17 01:48:30|41805|41765|41805|41765|41805|41765|41805|41765|0
1655430520000|2022-06-17 01:48:40|41810|41770|41810|41770|41810|41770|41810|41770|1
1655430540000|2022-06-17 01:49:00|41805.8|41765.8|41805.8|41765.8|41805.8|41765.8|41805.8|41765.8|0
1655430550000|2022-06-17 01:49:10|41810|41770|41814.2|41774.2|41815|41775|41810|41770|1
1655430560000|2022-06-17 01:49:20|41809.2|41769.2|41800.8|41760.8|41809.2|41769.2|41800.8|41760.8|0
1655430570000|2022-06-17 01:49:30|41805|41765|41795|41755|41805|41765|41795|41755|0
1655430580000|2022-06-17 01:49:40|41794.2|41754.2|41790|41750|41794.2|41754.2|41790|41750|0
1655430600000|2022-06-17 01:50:00|41795|41755|41795|41755|41795|41755|41794.2|41754.2|0
1655430610000|2022-06-17 01:50:10|41794.2|41754.2|41794.2|41754.2|41794.2|41754.2|41794.2|41754.2|0
1655430620000|2022-06-17 01:50:20|41795|41755|41795|41755|41795|41755|41795|41755|0
1655430640000|2022-06-17 01:50:40|41794.9|41754.9|41794.9|41754.9|41794.9|41754.9|41794.9|41754.9|0
1655430660000|2022-06-17 01:51:00|41794.1|41754.1|41794.1|41754.1|41794.9|41754.9|41794.1|41754.1|2
1655430670000|2022-06-17 01:51:10|41799.9|41759.9|41799.9|41759.9|41799.9|41759.9|41799.9|41759.9|2
1655430700000|2022-06-17 01:51:40|41794.9|41754.9|41799.9|41759.9|41799.9|41759.9|41794.9|41754.9|1
1655430710000|2022-06-17 01:51:50|41795.7|41755.7|41794.9|41754.9|41795.7|41755.7|41794.9|41754.9|0
1655430720000|2022-06-17 01:52:00|41795.7|41755.7|41795.7|41755.7|41795.7|41755.7|41795.7|41755.7|0
1655430730000|2022-06-17 01:52:10|41794.9|41754.9|41780.7|41740.7|41794.9|41754.9|41780.7|41740.7|0
1655430740000|2022-06-17 01:52:20|41776.5|41736.5|41775.7|41735.7|41784.9|41744.9|41774.9|41734.9|1
1655430750000|2022-06-17 01:52:30|41774.9|41734.9|41765.7|41725.7|41774.9|41734.9|41764.9|41724.9|0
1655430760000|2022-06-17 01:52:40|41769.9|41729.9|41765.7|41725.7|41769.9|41729.9|41765.7|41725.7|0
1655430770000|2022-06-17 01:52:50|41764.9|41724.9|41765.7|41725.7|41765.7|41725.7|41764.9|41724.9|0
1655430800000|2022-06-17 01:53:20|41769.9|41729.9|41765.7|41725.7|41769.9|41729.9|41765.7|41725.7|0
1655430810000|2022-06-17 01:53:30|41769.9|41729.9|41769.9|41729.9|41769.9|41729.9|41765.7|41725.7|0
1655430820000|2022-06-17 01:53:40|41765.7|41725.7|41765.7|41725.7|41765.7|41725.7|41764.9|41724.9|0
1655430830000|2022-06-17 01:53:50|41769.9|41729.9|41769.9|41729.9|41769.9|41729.9|41769.9|41729.9|0
1655430840000|2022-06-17 01:54:00|41770.7|41730.7|41774.1|41734.1|41774.1|41734.1|41770.7|41730.7|0
1655430860000|2022-06-17 01:54:20|41769.9|41729.9|41774.1|41734.1|41774.1|41734.1|41769.9|41729.9|0
1655430900000|2022-06-17 01:55:00|41774.9|41734.9|41775.7|41735.7|41780.7|41740.7|41774.9|41734.9|1
1655430910000|2022-06-17 01:55:10|41774.9|41734.9|41775.7|41735.7|41775.7|41735.7|41774.9|41734.9|0
1655430920000|2022-06-17 01:55:20|41774.9|41734.9|41784.9|41744.9|41784.9|41744.9|41774.9|41734.9|0
1655430930000|2022-06-17 01:55:30|41780.7|41740.7|41780.7|41740.7|41780.7|41740.7|41780.7|41740.7|0
1655430940000|2022-06-17 01:55:40|41776.5|41736.5|41776.5|41736.5|41776.5|41736.5|41776.5|41736.5|0
1655430950000|2022-06-17 01:55:50|41784.9|41744.9|41784.9|41744.9|41784.9|41744.9|41784.9|41744.9|0
1655430960000|2022-06-17 01:56:00|41789.9|41749.9|41789.9|41749.9|41789.9|41749.9|41785.7|41745.7|1
1655430970000|2022-06-17 01:56:10|41784.9|41744.9|41784.1|41744.1|41784.9|41744.9|41784.1|41744.1|0
1655430980000|2022-06-17 01:56:20|41775.7|41735.7|41779.9|41739.9|41779.9|41739.9|41775.7|41735.7|0
1655430990000|2022-06-17 01:56:30|41779.1|41739.1|41779.9|41739.9|41779.9|41739.9|41774.9|41734.9|0
1655431010000|2022-06-17 01:56:50|41780.6|41740.6|41789.9|41749.9|41789.9|41749.9|41780.6|41740.6|1
1655431020000|2022-06-17 01:57:00|41789.8|41749.8|41785.6|41745.6|41789.8|41749.8|41785.6|41745.6|1
1655431040000|2022-06-17 01:57:20|41789.8|41749.8|41789.8|41749.8|41789.8|41749.8|41789.8|41749.8|0
1655431050000|2022-06-17 01:57:30|41785.6|41745.6|41785.6|41745.6|41785.6|41745.6|41785.6|41745.6|0
1655431060000|2022-06-17 01:57:40|41784.8|41744.8|41785.6|41745.6|41789|41749|41784.8|41744.8|0
1655431080000|2022-06-17 01:58:00|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|0
1655431090000|2022-06-17 01:58:10|41785.6|41745.6|41789.8|41749.8|41789.8|41749.8|41785.6|41745.6|0
1655431100000|2022-06-17 01:58:20|41789|41749|41784.8|41744.8|41789|41749|41784.8|41744.8|0
1655431110000|2022-06-17 01:58:30|41780.6|41740.6|41785.6|41745.6|41785.6|41745.6|41780.6|41740.6|0
1655431120000|2022-06-17 01:58:40|41789.8|41749.8|41785.6|41745.6|41789.8|41749.8|41784.8|41744.8|0
1655431130000|2022-06-17 01:58:50|41784.8|41744.8|41785.6|41745.6|41785.6|41745.6|41784.8|41744.8|0
1655431140000|2022-06-17 01:59:00|41784.8|41744.8|41785.6|41745.6|41785.6|41745.6|41780.6|41740.6|0
1655431170000|2022-06-17 01:59:30|41784.8|41744.8|41785.6|41745.6|41785.6|41745.6|41784.8|41744.8|0
1655431180000|2022-06-17 01:59:40|41784.8|41744.8|41785.6|41745.6|41785.6|41745.6|41784.8|41744.8|0
1655431190000|2022-06-17 01:59:50|41780.6|41740.6|41785.6|41745.6|41785.6|41745.6|41780.6|41740.6|0
1655431200000|2022-06-17 02:00:00|41789.8|41749.8|41794.8|41754.8|41799.8|41759.8|41789|41749|4
1655431220000|2022-06-17 02:00:20|41794|41754|41784.8|41744.8|41794|41754|41784.8|41744.8|1
1655431230000|2022-06-17 02:00:30|41789.8|41749.8|41784.8|41744.8|41789.8|41749.8|41784.8|41744.8|1
1655431250000|2022-06-17 02:00:50|41789|41749|41785.6|41745.6|41789.8|41749.8|41784.8|41744.8|4
1655431260000|2022-06-17 02:01:00|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|0
1655431280000|2022-06-17 02:01:20|41780.6|41740.6|41789.8|41749.8|41789.8|41749.8|41780.6|41740.6|1
1655431290000|2022-06-17 02:01:30|41789|41749|41784.8|41744.8|41789|41749|41784.8|41744.8|0
1655431300000|2022-06-17 02:01:40|41785.6|41745.6|41784.8|41744.8|41789.8|41749.8|41784.8|41744.8|1
1655431310000|2022-06-17 02:01:50|41780.6|41740.6|41780.6|41740.6|41780.6|41740.6|41780.6|41740.6|0
1655431320000|2022-06-17 02:02:00|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|0
1655431350000|2022-06-17 02:02:30|41786.4|41746.4|41794.8|41754.8|41794.8|41754.8|41786.4|41746.4|1
1655431360000|2022-06-17 02:02:40|41785.6|41745.6|41785.6|41745.6|41785.6|41745.6|41785.6|41745.6|2
1655431370000|2022-06-17 02:02:50|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|41784.8|41744.8|0
1655431390000|2022-06-17 02:03:10|41774.8|41734.8|41774.8|41734.8|41774.8|41734.8|41774.8|41734.8|1
1655431400000|2022-06-17 02:03:20|41779.8|41739.8|41774.8|41734.8|41779.8|41739.8|41774.8|41734.8|1
1655431410000|2022-06-17 02:03:30|41774.7|41734.7|41764.7|41724.7|41774.7|41734.7|41764.7|41724.7|0
1655431440000|2022-06-17 02:04:00|41768.9|41728.9|41769.7|41729.7|41773.9|41733.9|41764.7|41724.7|1
1655431450000|2022-06-17 02:04:10|41773.9|41733.9|41778.9|41738.9|41779.7|41739.7|41773.9|41733.9|1
1655431460000|2022-06-17 02:04:20|41773.9|41733.9|41773.9|41733.9|41773.9|41733.9|41773.9|41733.9|0
1655431470000|2022-06-17 02:04:30|41775.5|41735.5|41775.5|41735.5|41775.5|41735.5|41775.5|41735.5|0
1655431480000|2022-06-17 02:04:40|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|0
1655431510000|2022-06-17 02:05:10|41774.7|41734.7|41779.7|41739.7|41779.7|41739.7|41773.9|41733.9|0
1655431540000|2022-06-17 02:05:40|41780.5|41740.5|41779.7|41739.7|41780.5|41740.5|41779.7|41739.7|0
1655431550000|2022-06-17 02:05:50|41775.5|41735.5|41775.5|41735.5|41775.5|41735.5|41774.7|41734.7|2
1655431560000|2022-06-17 02:06:00|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|0
1655431590000|2022-06-17 02:06:30|41771.3|41731.3|41769.7|41729.7|41771.3|41731.3|41769.7|41729.7|0
1655431600000|2022-06-17 02:06:40|41765.5|41725.5|41765.5|41725.5|41765.5|41725.5|41765.5|41725.5|0
1655431610000|2022-06-17 02:06:50|41769.7|41729.7|41764.7|41724.7|41769.7|41729.7|41764.7|41724.7|0
1655431620000|2022-06-17 02:07:00|41765.5|41725.5|41769.7|41729.7|41769.7|41729.7|41765.5|41725.5|0
1655431630000|2022-06-17 02:07:10|41765.5|41725.5|41764.7|41724.7|41765.5|41725.5|41764.7|41724.7|0
1655431640000|2022-06-17 02:07:20|41763.9|41723.9|41759.7|41719.7|41763.9|41723.9|41759.7|41719.7|0
1655431680000|2022-06-17 02:08:00|41755.5|41715.5|41749.7|41709.7|41755.5|41715.5|41749.7|41709.7|0
1655431690000|2022-06-17 02:08:10|41748.9|41708.9|41748.1|41708.1|41748.9|41708.9|41748.1|41708.1|0
1655431700000|2022-06-17 02:08:20|41740.5|41700.5|41739.7|41699.7|41740.5|41700.5|41739.7|41699.7|0
1655431730000|2022-06-17 02:08:50|41740.5|41700.5|41739.7|41699.7|41740.5|41700.5|41739.7|41699.7|0
1655431740000|2022-06-17 02:09:00|41740.5|41700.5|41744.7|41704.7|41745.5|41705.5|41739.7|41699.7|0
1655431750000|2022-06-17 02:09:10|41739.7|41699.7|41740.5|41700.5|41740.5|41700.5|41739.7|41699.7|0
1655431770000|2022-06-17 02:09:30|41744.7|41704.7|41740.5|41700.5|41744.7|41704.7|41739.7|41699.7|0
1655431780000|2022-06-17 02:09:40|41744.7|41704.7|41744.7|41704.7|41744.7|41704.7|41744.7|41704.7|0
1655431790000|2022-06-17 02:09:50|41744.6|41704.6|41744.6|41704.6|41744.6|41704.6|41744.6|41704.6|0
1655431800000|2022-06-17 02:10:00|41748.9|41708.9|41759.6|41719.6|41759.6|41719.6|41748.9|41708.9|3
1655431820000|2022-06-17 02:10:20|41755.4|41715.4|41755.4|41715.4|41755.4|41715.4|41755.4|41715.4|0
1655431830000|2022-06-17 02:10:30|41754.6|41714.6|41755.4|41715.4|41755.4|41715.4|41754.6|41714.6|1
1655431840000|2022-06-17 02:10:40|41759.6|41719.6|41759.6|41719.6|41759.6|41719.6|41759.6|41719.6|0
1655431850000|2022-06-17 02:10:50|41755.4|41715.4|41755.4|41715.4|41755.4|41715.4|41754.6|41714.6|0
1655431860000|2022-06-17 02:11:00|41759.6|41719.6|41755.4|41715.4|41759.6|41719.6|41755.4|41715.4|0
1655431880000|2022-06-17 02:11:20|41750.4|41710.4|41749.6|41709.6|41750.4|41710.4|41749.6|41709.6|1
1655431910000|2022-06-17 02:11:50|41759.6|41719.6|41759.6|41719.6|41759.6|41719.6|41759.6|41719.6|0
1655431920000|2022-06-17 02:12:00|||||||||1
1655431950000|2022-06-17 02:12:30|41760.4|41720.4|41755.4|41715.4|41760.4|41720.4|41755.4|41715.4|0
1655431960000|2022-06-17 02:12:40|41759.6|41719.6|41759.6|41719.6|41759.6|41719.6|41759.6|41719.6|0
1655431980000|2022-06-17 02:13:00|41755.4|41715.4|41755.4|41715.4|41755.4|41715.4|41755.4|41715.4|0
1655432000000|2022-06-17 02:13:20|41759.6|41719.6|41759.6|41719.6|41759.6|41719.6|41755.4|41715.4|1
1655432010000|2022-06-17 02:13:30|41755.4|41715.4|41755.4|41715.4|41755.4|41715.4|41755.4|41715.4|0
1655432020000|2022-06-17 02:13:40|41749.6|41709.6|41749.6|41709.6|41749.6|41709.6|41749.6|41709.6|3
1655432040000|2022-06-17 02:14:00|||||||||1
1655432060000|2022-06-17 02:14:20|||||||||1
1655432070000|2022-06-17 02:14:30|||||||||1
1655432090000|2022-06-17 02:14:50|41750.4|41710.4|41759.6|41719.6|41759.6|41719.6|41750.4|41710.4|2
1655432130000|2022-06-17 02:15:30|41755.4|41715.4|41750.4|41710.4|41755.4|41715.4|41750.4|41710.4|0
1655432140000|2022-06-17 02:15:40|41759.6|41719.6|41759.6|41719.6|41759.6|41719.6|41759.6|41719.6|0
1655432150000|2022-06-17 02:15:50|41754.6|41714.6|41755.4|41715.4|41755.4|41715.4|41754.6|41714.6|0
1655432160000|2022-06-17 02:16:00|41750.4|41710.4|41755.4|41715.4|41755.4|41715.4|41750.4|41710.4|0
1655432170000|2022-06-17 02:16:10|41755.3|41715.3|41755.3|41715.3|41755.3|41715.3|41755.3|41715.3|0
1655432190000|2022-06-17 02:16:30|41754.5|41714.5|41749.5|41709.5|41754.5|41714.5|41749.5|41709.5|0
1655432220000|2022-06-17 02:17:00|41750.3|41710.3|41750.3|41710.3|41750.3|41710.3|41750.3|41710.3|0
1655432240000|2022-06-17 02:17:20|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|0
1655432250000|2022-06-17 02:17:30|41750.3|41710.3|41750.3|41710.3|41750.3|41710.3|41750.3|41710.3|0
1655432300000|2022-06-17 02:18:20|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|1
1655432330000|2022-06-17 02:18:50|41750.3|41710.3|41757.9|41717.9|41759.5|41719.5|41750.3|41710.3|0
1655432340000|2022-06-17 02:19:00|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|0
1655432430000|2022-06-17 02:20:30|41744.5|41704.5|41744.5|41704.5|41744.5|41704.5|41744.5|41704.5|0
1655432440000|2022-06-17 02:20:40|41748.7|41708.7|41747.9|41707.9|41748.7|41708.7|41747.9|41707.9|0
1655432500000|2022-06-17 02:21:40|41748.7|41708.7|41748.7|41708.7|41748.7|41708.7|41748.7|41708.7|0
1655432520000|2022-06-17 02:22:00|41753.7|41713.7|41753.7|41713.7|41753.7|41713.7|41753.7|41713.7|0
1655432530000|2022-06-17 02:22:10|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|0
1655432540000|2022-06-17 02:22:20|41750.3|41710.3|41757.9|41717.9|41757.9|41717.9|41750.3|41710.3|0
1655432560000|2022-06-17 02:22:40|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|0
1655432570000|2022-06-17 02:22:50|41749.4|41709.4|41749.4|41709.4|41749.4|41709.4|41749.4|41709.4|0
1655432600000|2022-06-17 02:23:20|41750.2|41710.2|41757.9|41717.9|41757.9|41717.9|41749.4|41709.4|0
1655432610000|2022-06-17 02:23:30|41749.4|41709.4|41749.4|41709.4|41749.4|41709.4|41749.4|41709.4|0
1655432660000|2022-06-17 02:24:20|41750.2|41710.2|41750.2|41710.2|41750.2|41710.2|41749.4|41709.4|0
1655432670000|2022-06-17 02:24:30|41749.4|41709.4|41766.8|41726.8|41766.8|41726.8|41749.4|41709.4|4
1655432700000|2022-06-17 02:25:00|41762.6|41722.6|41752.6|41712.6|41772.6|41732.6|41752.6|41712.6|5
1655432730000|2022-06-17 02:25:30|41751.8|41711.8|41752.6|41712.6|41752.6|41712.6|41751.8|41711.8|1
1655432750000|2022-06-17 02:25:50|41743.4|41703.4|41742.6|41702.6|41743.4|41703.4|41742.6|41702.6|0
1655432770000|2022-06-17 02:26:10|41747.6|41707.6|41747.6|41707.6|41747.6|41707.6|41747.6|41707.6|0
1655432780000|2022-06-17 02:26:20|41742.6|41702.6|41742.6|41702.6|41742.6|41702.6|41742.6|41702.6|0
1655432890000|2022-06-17 02:28:10|41742.5|41702.5|41742.5|41702.5|41742.5|41702.5|41742.5|41702.5|0
1655432940000|2022-06-17 02:29:00|41747.5|41707.5|41747.5|41707.5|41747.5|41707.5|41747.5|41707.5|1
1655432950000|2022-06-17 02:29:10|41748.3|41708.3|41752.5|41712.5|41752.5|41712.5|41748.3|41708.3|0
1655432980000|2022-06-17 02:29:40|||||||||1
1655433010000|2022-06-17 02:30:10|41753.3|41713.3|41752.5|41712.5|41758.3|41718.3|41752.5|41712.5|0
1655433030000|2022-06-17 02:30:30|41743.3|41703.3|41752.5|41712.5|41752.5|41712.5|41743.3|41703.3|0
1655433040000|2022-06-17 02:30:40|41748.3|41708.3|41752.5|41712.5|41752.5|41712.5|41748.3|41708.3|0
1655433050000|2022-06-17 02:30:50|41753.3|41713.3|41753.3|41713.3|41753.3|41713.3|41753.3|41713.3|0
1655433060000|2022-06-17 02:31:00|41758.3|41718.3|41754.1|41714.1|41758.3|41718.3|41754.1|41714.1|1
1655433070000|2022-06-17 02:31:10|41752.5|41712.5|41752.5|41712.5|41752.5|41712.5|41752.5|41712.5|1
1655433080000|2022-06-17 02:31:20|41748.3|41708.3|41752.5|41712.5|41752.5|41712.5|41748.3|41708.3|0
1655433090000|2022-06-17 02:31:30|41748.3|41708.3|41752.5|41712.5|41752.5|41712.5|41748.3|41708.3|0
1655433110000|2022-06-17 02:31:50|41748.3|41708.3|41742.5|41702.5|41748.3|41708.3|41742.5|41702.5|1
1655433140000|2022-06-17 02:32:20|41741.7|41701.7|41742.5|41702.5|41742.5|41702.5|41741.7|41701.7|0
1655433180000|2022-06-17 02:33:00|41737.5|41697.5|41737.5|41697.5|41737.5|41697.5|41737.5|41697.5|1
1655433200000|2022-06-17 02:33:20|41732.5|41692.5|41732.5|41692.5|41732.5|41692.5|41732.5|41692.5|3
1655433240000|2022-06-17 02:34:00|41738.2|41698.2|41748.2|41708.2|41748.2|41708.2|41738.2|41698.2|4
1655433270000|2022-06-17 02:34:30|41747.4|41707.4|41738.2|41698.2|41747.4|41707.4|41738.2|41698.2|1
1655433300000|2022-06-17 02:35:00|41742.4|41702.4|41748.2|41708.2|41748.2|41708.2|41742.4|41702.4|0
1655433330000|2022-06-17 02:35:30|41752.4|41712.4|41752.4|41712.4|41752.4|41712.4|41748.2|41708.2|0
1655433350000|2022-06-17 02:35:50|41753.2|41713.2|41752.4|41712.4|41753.2|41713.2|41748.2|41708.2|0
1655433380000|2022-06-17 02:36:20|41748.2|41708.2|41738.2|41698.2|41752.4|41712.4|41738.2|41698.2|0
1655433400000|2022-06-17 02:36:40|41737.4|41697.4|41738.2|41698.2|41738.2|41698.2|41737.4|41697.4|1
1655433410000|2022-06-17 02:36:50|41744|41704|41744|41704|41744|41704|41744|41704|4
1655433420000|2022-06-17 02:37:00|41748.2|41708.2|41758.2|41718.2|41758.2|41718.2|41748.2|41708.2|1
1655433460000|2022-06-17 02:37:40|41754|41714|41748.2|41708.2|41754|41714|41744|41704|2
1655433480000|2022-06-17 02:38:00|41747.4|41707.4|41748.2|41708.2|41748.2|41708.2|41744|41704|0
1655433490000|2022-06-17 02:38:10|41753.2|41713.2|41749.8|41709.8|41754|41714|41749.8|41709.8|0
1655433520000|2022-06-17 02:38:40|41754|41714|41754|41714|41754|41714|41754|41714|0
1655433550000|2022-06-17 02:39:10|41758.2|41718.2|41759|41719|41759|41719|41758.2|41718.2|0
1655433560000|2022-06-17 02:39:20|41764|41724|41764|41724|41764|41724|41764|41724|1
1655433570000|2022-06-17 02:39:30|41759.8|41719.8|41759.8|41719.8|41759.8|41719.8|41759.8|41719.8|0
1655433580000|2022-06-17 02:39:40|41759.7|41719.7|41769.7|41729.7|41769.7|41729.7|41759.7|41719.7|2
1655433600000|2022-06-17 02:40:00|41771.3|41731.3|41771.3|41731.3|41771.3|41731.3|41771.3|41731.3|1
1655433610000|2022-06-17 02:40:10|41775.5|41735.5|41775.5|41735.5|41775.5|41735.5|41775.5|41735.5|0
1655433630000|2022-06-17 02:40:30|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|0
1655433640000|2022-06-17 02:40:40|41775.5|41735.5|41775.5|41735.5|41775.5|41735.5|41775.5|41735.5|0
1655433650000|2022-06-17 02:40:50|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|0
1655433660000|2022-06-17 02:41:00|41775.5|41735.5|41775.5|41735.5|41775.5|41735.5|41775.5|41735.5|0
1655433700000|2022-06-17 02:41:40|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|41779.7|41739.7|0
1655433710000|2022-06-17 02:41:50|41775.5|41735.5|41776.3|41736.3|41776.3|41736.3|41775.5|41735.5|4
1655433720000|2022-06-17 02:42:00|41780.5|41740.5|41779.7|41739.7|41780.5|41740.5|41779.7|41739.7|0
1655433740000|2022-06-17 02:42:20|41771.3|41731.3|41781.3|41741.3|41781.3|41741.3|41771.3|41731.3|2
1655433780000|2022-06-17 02:43:00|41785.5|41745.5|41785.5|41745.5|41785.5|41745.5|41785.5|41745.5|0
1655433790000|2022-06-17 02:43:10|41789.7|41749.7|41779.7|41739.7|41789.7|41749.7|41775.5|41735.5|2
1655433820000|2022-06-17 02:43:40|41775.5|41735.5|41775.5|41735.5|41775.5|41735.5|41775.5|41735.5|0
1655433840000|2022-06-17 02:44:00|41779.7|41739.7|41785.5|41745.5|41788.9|41748.9|41779.7|41739.7|1
1655433850000|2022-06-17 02:44:10|41793.9|41753.9|41808.1|41768.1|41808.1|41768.1|41793.9|41753.9|0
1655433860000|2022-06-17 02:44:20|41799.7|41759.7|41794.7|41754.7|41799.7|41759.7|41794.7|41754.7|0
1655433870000|2022-06-17 02:44:30|41798.9|41758.9|41798.9|41758.9|41798.9|41758.9|41798.9|41758.9|0
1655433880000|2022-06-17 02:44:40|41799.7|41759.7|41803.9|41763.9|41804.7|41764.7|41799.7|41759.7|0
1655433890000|2022-06-17 02:44:50|41800.5|41760.5|41808.9|41768.9|41808.9|41768.9|41799.7|41759.7|1
1655433900000|2022-06-17 02:45:00|41804.7|41764.7|41810.5|41770.5|41810.5|41770.5|41804.7|41764.7|1
1655433910000|2022-06-17 02:45:10|41809.7|41769.7|41813.9|41773.9|41813.9|41773.9|41809.7|41769.7|0
1655433920000|2022-06-17 02:45:20|41809.7|41769.7|41809.7|41769.7|41809.7|41769.7|41809.7|41769.7|0
1655433960000|2022-06-17 02:46:00|41813.9|41773.9|41813.9|41773.9|41813.9|41773.9|41813.9|41773.9|0
1655433970000|2022-06-17 02:46:10|41809.6|41769.6|41809.6|41769.6|41809.6|41769.6|41809.6|41769.6|0
1655433980000|2022-06-17 02:46:20|41799.6|41759.6|41799.6|41759.6|41799.6|41759.6|41799.6|41759.6|1
1655434050000|2022-06-17 02:47:30|41786.2|41746.2|41787|41747|41787|41747|41786.2|41746.2|0
1655434080000|2022-06-17 02:48:00|41795.4|41755.4|41795.4|41755.4|41795.4|41755.4|41795.4|41755.4|0
1655434090000|2022-06-17 02:48:10|41799.6|41759.6|41800.4|41760.4|41800.4|41760.4|41799.6|41759.6|0
1655434150000|2022-06-17 02:49:10|41801.2|41761.2|41801.2|41761.2|41801.2|41761.2|41801.2|41761.2|0
1655434170000|2022-06-17 02:49:30|41800.4|41760.4|41799.6|41759.6|41800.4|41760.4|41799.6|41759.6|0
1655434200000|2022-06-17 02:50:00|41800.4|41760.4|41800.4|41760.4|41800.4|41760.4|41800.4|41760.4|0
1655434220000|2022-06-17 02:50:20|41799.6|41759.6|41800.4|41760.4|41800.4|41760.4|41799.6|41759.6|0
1655434260000|2022-06-17 02:51:00|41799.6|41759.6|41791.2|41751.2|41799.6|41759.6|41791.2|41751.2|0
1655434280000|2022-06-17 02:51:20|41795.4|41755.4|41795.4|41755.4|41795.4|41755.4|41795.4|41755.4|0
1655434290000|2022-06-17 02:51:30|41799.6|41759.6|41800.4|41760.4|41800.4|41760.4|41799.6|41759.6|0
1655434310000|2022-06-17 02:51:50|41799.6|41759.6|41795.3|41755.3|41799.6|41759.6|41795.3|41755.3|0
1655434320000|2022-06-17 02:52:00|41791.1|41751.1|41791.1|41751.1|41791.1|41751.1|41791.1|41751.1|0
1655434340000|2022-06-17 02:52:20|41795.3|41755.3|41799.5|41759.5|41799.5|41759.5|41795.3|41755.3|0
1655434350000|2022-06-17 02:52:30|41795.3|41755.3|41791.1|41751.1|41795.3|41755.3|41791.1|41751.1|0
1655434360000|2022-06-17 02:52:40|41799.5|41759.5|41799.5|41759.5|41799.5|41759.5|41791.1|41751.1|0
1655434380000|2022-06-17 02:53:00|41795.3|41755.3|41795.3|41755.3|41795.3|41755.3|41795.3|41755.3|0
1655434390000|2022-06-17 02:53:10|41791.1|41751.1|41795.3|41755.3|41795.3|41755.3|41791.1|41751.1|0
1655434400000|2022-06-17 02:53:20|41799.5|41759.5|41791.1|41751.1|41799.5|41759.5|41791.1|41751.1|0
1655434410000|2022-06-17 02:53:30|41790.3|41750.3|41785.3|41745.3|41790.3|41750.3|41781.1|41741.1|0
1655434430000|2022-06-17 02:53:50|41781.1|41741.1|41781.1|41741.1|41781.1|41741.1|41781.1|41741.1|0
1655434440000|2022-06-17 02:54:00|41789.5|41749.5|41791.1|41751.1|41791.1|41751.1|41786.1|41746.1|1
1655434450000|2022-06-17 02:54:10|41789.5|41749.5|41785.3|41745.3|41789.5|41749.5|41785.3|41745.3|0
1655434470000|2022-06-17 02:54:30|41781.1|41741.1|41781.1|41741.1|41781.1|41741.1|41781.1|41741.1|0
1655434490000|2022-06-17 02:54:50|41779.5|41739.5|41779.5|41739.5|41779.5|41739.5|41779.5|41739.5|0
1655434500000|2022-06-17 02:55:00|41771.1|41731.1|41771.1|41731.1|41771.1|41731.1|41771.1|41731.1|0
1655434510000|2022-06-17 02:55:10|41766.1|41726.1|41766.1|41726.1|41766.1|41726.1|41766.1|41726.1|0
1655434530000|2022-06-17 02:55:30|41761.1|41721.1|41761.1|41721.1|41761.1|41721.1|41761.1|41721.1|0
1655434560000|2022-06-17 02:56:00|41769.5|41729.5|41776.1|41736.1|41780.3|41740.3|41769.5|41729.5|0
1655434570000|2022-06-17 02:56:10|41776.9|41736.9|41776.1|41736.1|41781.1|41741.1|41776.1|41736.1|0
1655434580000|2022-06-17 02:56:20|41776.9|41736.9|41772.7|41732.7|41776.9|41736.9|41772.7|41732.7|0
1655434590000|2022-06-17 02:56:30|41781.1|41741.1|41781.1|41741.1|41781.1|41741.1|41781.1|41741.1|0
1655434600000|2022-06-17 02:56:40|41776.9|41736.9|41781.1|41741.1|41781.1|41741.1|41776.9|41736.9|0
1655434610000|2022-06-17 02:56:50|41776.9|41736.9|41781.1|41741.1|41781.1|41741.1|41776.9|41736.9|2
1655434630000|2022-06-17 02:57:10|||||||||1
1655434660000|2022-06-17 02:57:40|41790.3|41750.3|41785.3|41745.3|41791.1|41751.1|41781|41741|0
1655434680000|2022-06-17 02:58:00|41776|41736|41776|41736|41776|41736|41776|41736|1
1655434700000|2022-06-17 02:58:20|41771|41731|41771|41731|41771|41731|41771|41731|0
1655434710000|2022-06-17 02:58:30|41776|41736|41776|41736|41780.2|41740.2|41776|41736|0
1655434720000|2022-06-17 02:58:40|41780.2|41740.2|41789.4|41749.4|41789.4|41749.4|41780.2|41740.2|0
1655434730000|2022-06-17 02:58:50|41785.2|41745.2|41785.2|41745.2|41785.2|41745.2|41785.2|41745.2|0
1655434740000|2022-06-17 02:59:00|41789.4|41749.4|41781|41741|41790.2|41750.2|41781|41741|0
1655434770000|2022-06-17 02:59:30|41780.2|41740.2|41780.2|41740.2|41780.2|41740.2|41779.4|41739.4|0
1655434780000|2022-06-17 02:59:40|41779.4|41739.4|41771|41731|41779.4|41739.4|41771|41731|0
1655434790000|2022-06-17 02:59:50|41776|41736|41771|41731|41776|41736|41771|41731|0
1655434800000|2022-06-17 03:00:00|41776|41736|41776|41736|41776|41736|41776|41736|0
1655434810000|2022-06-17 03:00:10|41775.2|41735.2|41775.2|41735.2|41775.2|41735.2|41775.2|41735.2|0
1655434820000|2022-06-17 03:00:20|41771|41731|41771|41731|41771.8|41731.8|41771|41731|0
1655434850000|2022-06-17 03:00:50|41771.8|41731.8|41771|41731|41771.8|41731.8|41771|41731|0
1655434950000|2022-06-17 03:02:30|41765.2|41725.2|41765.2|41725.2|41770.2|41730.2|41761|41721|0
1655434960000|2022-06-17 03:02:40|41761|41721|41761|41721|41761|41721|41761|41721|0
1655434980000|2022-06-17 03:03:00|41760.2|41720.2|41761|41721|41761|41721|41760.2|41720.2|1
1655434990000|2022-06-17 03:03:10|41765.2|41725.2|41766|41726|41766|41726|41765.2|41725.2|0
1655435040000|2022-06-17 03:04:00|41765.9|41725.9|41770.9|41730.9|41770.9|41730.9|41765.9|41725.9|0
1655435050000|2022-06-17 03:04:10|41770.2|41730.2|41770.2|41730.2|41770.2|41730.2|41770.2|41730.2|0
1655435070000|2022-06-17 03:04:30|41770.1|41730.1|41770.1|41730.1|41770.1|41730.1|41770.1|41730.1|0
1655435080000|2022-06-17 03:04:40|41760.9|41720.9|41760.9|41720.9|41760.9|41720.9|41760.9|41720.9|0
1655435100000|2022-06-17 03:05:00|41766.7|41726.7|41766.7|41726.7|41766.7|41726.7|41766.7|41726.7|2
1655435120000|2022-06-17 03:05:20|41770.9|41730.9|41770.9|41730.9|41770.9|41730.9|41770.9|41730.9|0
1655435280000|2022-06-17 03:08:00|41770.1|41730.1|41770.1|41730.1|41770.9|41730.9|41770.1|41730.1|0
1655435310000|2022-06-17 03:08:30|41770.9|41730.9|41770.9|41730.9|41770.9|41730.9|41770.9|41730.9|0
1655435330000|2022-06-17 03:08:50|41750.9|41710.9|41750.9|41710.9|41759.3|41719.3|41750.9|41710.9|2
1655435380000|2022-06-17 03:09:40|41746.7|41706.7|41745.9|41705.9|41746.7|41706.7|41745.9|41705.9|0
1655435400000|2022-06-17 03:10:00|41745.1|41705.1|41745.1|41705.1|41745.1|41705.1|41745.1|41705.1|0
1655435440000|2022-06-17 03:10:40|41745|41705|41745|41705|41745|41705|41745|41705|0
1655435570000|2022-06-17 03:12:50|41740.8|41700.8|41735|41695|41740.8|41700.8|41735|41695|1
1655435580000|2022-06-17 03:13:00|41725|41685|41735|41695|41735|41695|41725|41685|2
1655435590000|2022-06-17 03:13:10|41734.2|41694.2|41729.2|41689.2|41734.2|41694.2|41729.2|41689.2|0
1655435600000|2022-06-17 03:13:20|41725|41685|41725|41685|41729.2|41689.2|41725|41685|0
1655435620000|2022-06-17 03:13:40|41729.2|41689.2|41725|41685|41729.2|41689.2|41725|41685|0
1655435630000|2022-06-17 03:13:50|41725.8|41685.8|41725.8|41685.8|41725.8|41685.8|41725.8|41685.8|0
1655435640000|2022-06-17 03:14:00|41730.8|41690.8|41730.8|41690.8|41735|41695|41730.8|41690.8|0
1655435700000|2022-06-17 03:15:00|41735.8|41695.8|41740|41700|41740|41700|41735.8|41695.8|0
1655435710000|2022-06-17 03:15:10|41735.8|41695.8|41736.6|41696.6|41740.8|41700.8|41735.8|41695.8|1
1655435760000|2022-06-17 03:16:00|41740.8|41700.8|41736.5|41696.5|41740.8|41700.8|41736.5|41696.5|0
1655435770000|2022-06-17 03:16:10|41740.8|41700.8|41740.8|41700.8|41740.8|41700.8|41740.8|41700.8|0
1655435780000|2022-06-17 03:16:20|41741.5|41701.5|41745.8|41705.8|41745.8|41705.8|41741.5|41701.5|0
1655435790000|2022-06-17 03:16:30|41745.7|41705.7|41740.7|41700.7|41745.7|41705.7|41740.7|41700.7|2
1655435800000|2022-06-17 03:16:40|41745|41705|41745.7|41705.7|41745.7|41705.7|41745|41705|0
1655435840000|2022-06-17 03:17:20|41740.7|41700.7|41740.7|41700.7|41740.7|41700.7|41740.7|41700.7|0
1655435860000|2022-06-17 03:17:40|41741.5|41701.5|41740.7|41700.7|41741.5|41701.5|41740.7|41700.7|0
1655435920000|2022-06-17 03:18:40|41744.9|41704.9|41744.9|41704.9|41744.9|41704.9|41744.9|41704.9|0
1655435950000|2022-06-17 03:19:10|41740.7|41700.7|41740.7|41700.7|41740.7|41700.7|41740.7|41700.7|0
1655435970000|2022-06-17 03:19:30|41739.9|41699.9|41734.9|41694.9|41739.9|41699.9|41734.9|41694.9|0
1655435980000|2022-06-17 03:19:40|41730.7|41690.7|41730.7|41690.7|41734.9|41694.9|41730.7|41690.7|0
1655436020000|2022-06-17 03:20:20|||||||||1
1655436060000|2022-06-17 03:21:00|41734.9|41694.9|41734.9|41694.9|41734.9|41694.9|41734.9|41694.9|0
1655436070000|2022-06-17 03:21:10|41730.7|41690.7|41730.7|41690.7|41730.7|41690.7|41730.7|41690.7|0
1655436100000|2022-06-17 03:21:40|41734.9|41694.9|41734.9|41694.9|41734.9|41694.9|41734.9|41694.9|0
1655436120000|2022-06-17 03:22:00|41739.9|41699.9|41739.1|41699.1|41739.9|41699.9|41739.1|41699.1|0
1655436130000|2022-06-17 03:22:10|41734.9|41694.9|41734.9|41694.9|41734.9|41694.9|41734.9|41694.9|0
1655436160000|2022-06-17 03:22:40|41735.6|41695.6|41734.9|41694.9|41735.6|41695.6|41734.9|41694.9|0
1655436180000|2022-06-17 03:23:00|41730.6|41690.6|41730.6|41690.6|41730.6|41690.6|41730.6|41690.6|0
1655436210000|2022-06-17 03:23:30|41734.8|41694.8|41735.6|41695.6|41735.6|41695.6|41730.6|41690.6|0
1655436220000|2022-06-17 03:23:40|41739.8|41699.8|41744|41704|41744|41704|41739.1|41699.1|0
1655436230000|2022-06-17 03:23:50|41744.8|41704.8|41745.6|41705.6|41749.8|41709.8|41744.8|41704.8|1
1655436260000|2022-06-17 03:24:20|41744.8|41704.8|41745.6|41705.6|41745.6|41705.6|41744.8|41704.8|0
1655436270000|2022-06-17 03:24:30|41744.8|41704.8|41740.6|41700.6|41744.8|41704.8|41740.6|41700.6|0
1655436290000|2022-06-17 03:24:50|41741.4|41701.4|41745.6|41705.6|41745.6|41705.6|41741.4|41701.4|0
1655436310000|2022-06-17 03:25:10|41749.8|41709.8|41750.6|41710.6|41750.6|41710.6|41745.6|41705.6|3
1655436320000|2022-06-17 03:25:20|41751.4|41711.4|41750.6|41710.6|41751.4|41711.4|41750.6|41710.6|0
1655436330000|2022-06-17 03:25:30|41746.4|41706.4|41746.4|41706.4|41746.4|41706.4|41746.4|41706.4|0
1655436350000|2022-06-17 03:25:50|41750.6|41710.6|41746.4|41706.4|41750.6|41710.6|41746.4|41706.4|0
1655436370000|2022-06-17 03:26:10|41750.6|41710.6|41746.4|41706.4|41750.6|41710.6|41746.4|41706.4|0
1655436400000|2022-06-17 03:26:40|41750.6|41710.6|41746.4|41706.4|41750.6|41710.6|41746.4|41706.4|0
1655436440000|2022-06-17 03:27:20|41745.6|41705.6|41744.8|41704.8|41745.6|41705.6|41744.8|41704.8|0
1655436470000|2022-06-17 03:27:50|41740.6|41700.6|41734.8|41694.8|41744|41704|41734.8|41694.8|0
1655436480000|2022-06-17 03:28:00|41739.8|41699.8|41734.8|41694.8|41739.8|41699.8|41734.8|41694.8|0
1655436500000|2022-06-17 03:28:20|41729|41689|41729|41689|41729|41689|41729|41689|1
1655436530000|2022-06-17 03:28:50|41729.8|41689.8|41729|41689|41729.8|41689.8|41729|41689|0
1655436580000|2022-06-17 03:29:40|41728.2|41688.2|41729|41689|41729|41689|41728.2|41688.2|0
1655436590000|2022-06-17 03:29:50|41734|41694|41729|41689|41734|41694|41729|41689|0
1655436600000|2022-06-17 03:30:00|41729.7|41689.7|41733.2|41693.2|41734|41694|41729.7|41689.7|0
1655436610000|2022-06-17 03:30:10|41733.9|41693.9|41728.9|41688.9|41733.9|41693.9|41728.9|41688.9|1
1655436630000|2022-06-17 03:30:30|41733.9|41693.9|41733.2|41693.2|41737.4|41697.4|41733.2|41693.2|0
1655436640000|2022-06-17 03:30:40|41733.9|41693.9|41733.9|41693.9|41733.9|41693.9|41733.9|41693.9|0
1655436660000|2022-06-17 03:31:00|41743.1|41703.1|41743.1|41703.1|41743.9|41703.9|41743.1|41703.1|1
1655436670000|2022-06-17 03:31:10|41743.9|41703.9|41743.1|41703.1|41743.9|41703.9|41743.1|41703.1|0
1655436680000|2022-06-17 03:31:20|41743.9|41703.9|41743.1|41703.1|41743.9|41703.9|41743.1|41703.1|0
1655436740000|2022-06-17 03:32:20|41728.1|41688.1|41728.1|41688.1|41728.1|41688.1|41728.1|41688.1|2
1655436750000|2022-06-17 03:32:30|41728.9|41688.9|41728.9|41688.9|41728.9|41688.9|41728.9|41688.9|0
1655436760000|2022-06-17 03:32:40|41728.1|41688.1|41728.9|41688.9|41733.9|41693.9|41728.1|41688.1|0
1655436800000|2022-06-17 03:33:20|41729.7|41689.7|41728.9|41688.9|41733.9|41693.9|41728.9|41688.9|0
1655436810000|2022-06-17 03:33:30|41733.9|41693.9|41728.9|41688.9|41733.9|41693.9|41728.9|41688.9|0
1655436850000|2022-06-17 03:34:10|41729.7|41689.7|41728.9|41688.9|41729.7|41689.7|41728.9|41688.9|0
1655436880000|2022-06-17 03:34:40|41733.9|41693.9|41728.9|41688.9|41733.9|41693.9|41728.9|41688.9|0
1655436890000|2022-06-17 03:34:50|41733.1|41693.1|41728.9|41688.9|41733.1|41693.1|41728.9|41688.9|0
1655436910000|2022-06-17 03:35:10|41733.1|41693.1|41728.9|41688.9|41733.1|41693.1|41728.9|41688.9|0
1655436930000|2022-06-17 03:35:30|41733.1|41693.1|41733.1|41693.1|41733.1|41693.1|41733.1|41693.1|0
1655436940000|2022-06-17 03:35:40|41728.9|41688.9|41728.9|41688.9|41728.9|41688.9|41728.9|41688.9|0
1655436990000|2022-06-17 03:36:30|41728.8|41688.8|41728.8|41688.8|41728.8|41688.8|41728.1|41688.1|0
1655437030000|2022-06-17 03:37:10|41733|41693|41733|41693|41733|41693|41733|41693|0
1655437040000|2022-06-17 03:37:20|41733.8|41693.8|41733|41693|41733.8|41693.8|41728.8|41688.8|0
1655437050000|2022-06-17 03:37:30|41733.8|41693.8|41733|41693|41733.8|41693.8|41733|41693|0
1655437060000|2022-06-17 03:37:40|41733.8|41693.8|41733|41693|41733.8|41693.8|41733|41693|0
1655437070000|2022-06-17 03:37:50|41733.8|41693.8|41728.8|41688.8|41733.8|41693.8|41728.8|41688.8|0
1655437090000|2022-06-17 03:38:10|41733.8|41693.8|41733.8|41693.8|41738|41698|41733.8|41693.8|0
1655437100000|2022-06-17 03:38:20|41733|41693|41738.8|41698.8|41738.8|41698.8|41733|41693|1
1655437140000|2022-06-17 03:39:00|41743|41703|41743|41703|41743|41703|41743|41703|0
1655437170000|2022-06-17 03:39:30|41743.8|41703.8|41743|41703|41743.8|41703.8|41743|41703|1
1655437190000|2022-06-17 03:39:50|41734.6|41694.6|41733|41693|41734.6|41694.6|41733|41693|3
1655437200000|2022-06-17 03:40:00|41728.8|41688.8|41728.8|41688.8|41728.8|41688.8|41728.8|41688.8|0
1655437210000|2022-06-17 03:40:10|41733.8|41693.8|41733.8|41693.8|41733.8|41693.8|41733|41693|0
1655437220000|2022-06-17 03:40:20|41728.8|41688.8|41728.8|41688.8|41728.8|41688.8|41728.8|41688.8|0
1655437250000|2022-06-17 03:40:50|41728|41688|41733.8|41693.8|41733.8|41693.8|41728|41688|0
1655437260000|2022-06-17 03:41:00|41733|41693|41733.8|41693.8|41733.8|41693.8|41733|41693|0
1655437270000|2022-06-17 03:41:10|41733|41693|41728.8|41688.8|41733.8|41693.8|41724.6|41684.6|1
1655437280000|2022-06-17 03:41:20|41724.6|41684.6|41724.6|41684.6|41724.6|41684.6|41724.6|41684.6|0
1655437290000|2022-06-17 03:41:30|41728.8|41688.8|41728.8|41688.8|41728.8|41688.8|41728.8|41688.8|0
1655437320000|2022-06-17 03:42:00|41729.6|41689.6|41733.8|41693.8|41733.8|41693.8|41728.8|41688.8|0
1655437330000|2022-06-17 03:42:10|41733|41693|41743|41703|41743|41703|41733|41693|1
1655437380000|2022-06-17 03:43:00|41738|41698|41728.7|41688.7|41738|41698|41728.7|41688.7|0
1655437390000|2022-06-17 03:43:10|41729.5|41689.5|41738.7|41698.7|41738.7|41698.7|41728.7|41688.7|0
1655437440000|2022-06-17 03:44:00|41734.5|41694.5|41738.7|41698.7|41738.7|41698.7|41734.5|41694.5|0
1655437570000|2022-06-17 03:46:10|41743.7|41703.7|41743.7|41703.7|41743.7|41703.7|41742.9|41702.9|0
1655437580000|2022-06-17 03:46:20|41742.9|41702.9|41738.7|41698.7|41743.7|41703.7|41738.7|41698.7|0
1655437600000|2022-06-17 03:46:40|41742.9|41702.9|41742.9|41702.9|41742.9|41702.9|41742.9|41702.9|0
1655437660000|2022-06-17 03:47:40|41738.7|41698.7|41738.7|41698.7|41738.7|41698.7|41738.7|41698.7|0
1655437670000|2022-06-17 03:47:50|41742.9|41702.9|41734.5|41694.5|41742.9|41702.9|41734.5|41694.5|0
1655437700000|2022-06-17 03:48:20|41738.7|41698.7|41742.9|41702.9|41742.9|41702.9|41738.7|41698.7|0
1655437730000|2022-06-17 03:48:50|41743.7|41703.7|41742.9|41702.9|41743.7|41703.7|41742.9|41702.9|0
1655437760000|2022-06-17 03:49:20|41743.6|41703.6|41742.9|41702.9|41743.6|41703.6|41742.9|41702.9|0
1655437770000|2022-06-17 03:49:30|41743.6|41703.6|41743.6|41703.6|41743.6|41703.6|41743.6|41703.6|0
1655437790000|2022-06-17 03:49:50|41742.8|41702.8|41743.6|41703.6|41743.6|41703.6|41738.6|41698.6|0
1655437800000|2022-06-17 03:50:00|41738.6|41698.6|41738.6|41698.6|41742.8|41702.8|41738.6|41698.6|0
1655437810000|2022-06-17 03:50:10|41743.6|41703.6|41743.6|41703.6|41743.6|41703.6|41743.6|41703.6|0
1655437850000|2022-06-17 03:50:50|41748.6|41708.6|41749.4|41709.4|41749.4|41709.4|41748.6|41708.6|2
1655437860000|2022-06-17 03:51:00|41748.6|41708.6|41749.4|41709.4|41749.4|41709.4|41744.4|41704.4|0
1655437870000|2022-06-17 03:51:10|41743.6|41703.6|41743.6|41703.6|41743.6|41703.6|41743.6|41703.6|0
1655437910000|2022-06-17 03:51:50|41744.4|41704.4|41745.2|41705.2|41745.2|41705.2|41744.4|41704.4|1
1655437920000|2022-06-17 03:52:00|41749.4|41709.4|41744.4|41704.4|41749.4|41709.4|41744.4|41704.4|1
1655437940000|2022-06-17 03:52:20|41743.6|41703.6|41744.4|41704.4|41744.4|41704.4|41743.6|41703.6|0
1655438080000|2022-06-17 03:54:40|41744.3|41704.3|41744.3|41704.3|41744.3|41704.3|41744.3|41704.3|0
1655438100000|2022-06-17 03:55:00|41745.1|41705.1|41745.1|41705.1|41745.1|41705.1|41745.1|41705.1|0
1655438110000|2022-06-17 03:55:10|41749.3|41709.3|41754.3|41714.3|41755.1|41715.1|41749.3|41709.3|1
1655438120000|2022-06-17 03:55:20|41753.6|41713.6|41754.3|41714.3|41754.3|41714.3|41753.5|41713.5|0
1655438210000|2022-06-17 03:56:50|41758.5|41718.5|41758.5|41718.5|41758.5|41718.5|41758.5|41718.5|0
1655438220000|2022-06-17 03:57:00|41754.3|41714.3|41754.3|41714.3|41754.3|41714.3|41754.3|41714.3|0
1655438230000|2022-06-17 03:57:10|41753.5|41713.5|41758.5|41718.5|41758.5|41718.5|41753.5|41713.5|0
1655438270000|2022-06-17 03:57:50|41754.3|41714.3|41758.5|41718.5|41758.5|41718.5|41754.3|41714.3|0
1655438280000|2022-06-17 03:58:00|41754.3|41714.3|41763.5|41723.5|41763.5|41723.5|41754.3|41714.3|0
1655438370000|2022-06-17 03:59:30|41764.3|41724.3|41764.3|41724.3|41764.3|41724.3|41760.1|41720.1|0
1655438390000|2022-06-17 03:59:50|41760.1|41720.1|41764.3|41724.3|41764.3|41724.3|41760.1|41720.1|0
1655438400000|2022-06-17 04:00:00|41763.5|41723.5|41763.5|41723.5|41763.5|41723.5|41758.5|41718.5|0
1655438410000|2022-06-17 04:00:10|41754.3|41714.3|41758.5|41718.5|41758.5|41718.5|41754.3|41714.3|1
1655438430000|2022-06-17 04:00:30|41754.3|41714.3|41762.7|41722.7|41763.5|41723.5|41754.3|41714.3|0
1655438440000|2022-06-17 04:00:40|41759.3|41719.3|41758.5|41718.5|41763.5|41723.5|41758.5|41718.5|0
1655438450000|2022-06-17 04:00:50|41763.5|41723.5|41763.5|41723.5|41763.5|41723.5|41763.5|41723.5|0
1655438460000|2022-06-17 04:01:00|41758.5|41718.5|41757.7|41717.7|41758.5|41718.5|41747.7|41707.7|7
1655438470000|2022-06-17 04:01:10|41752.7|41712.7|41752.7|41712.7|41757.7|41717.7|41752.7|41712.7|0
1655438490000|2022-06-17 04:01:30|41756.9|41716.9|41757.7|41717.7|41757.7|41717.7|41756.9|41716.9|0
1655438530000|2022-06-17 04:02:10|41753.4|41713.4|41758.4|41718.4|41758.4|41718.4|41753.4|41713.4|0
1655438540000|2022-06-17 04:02:20|41759.2|41719.2|41758.4|41718.4|41759.2|41719.2|41758.4|41718.4|1
1655438550000|2022-06-17 04:02:30|41759.2|41719.2|41762.6|41722.6|41762.6|41722.6|41759.2|41719.2|0
1655438560000|2022-06-17 04:02:40|41758.4|41718.4|41754.2|41714.2|41758.4|41718.4|41754.2|41714.2|0
1655438610000|2022-06-17 04:03:30|41763.4|41723.4|41754.2|41714.2|41763.4|41723.4|41753.4|41713.4|1
1655438630000|2022-06-17 04:03:50|41753.4|41713.4|41748.4|41708.4|41753.4|41713.4|41748.4|41708.4|1
1655438670000|2022-06-17 04:04:30|41753.4|41713.4|41753.4|41713.4|41753.4|41713.4|41748.4|41708.4|0
1655438680000|2022-06-17 04:04:40|41748.4|41708.4|41753.4|41713.4|41753.4|41713.4|41748.4|41708.4|0
1655438690000|2022-06-17 04:04:50|41748.4|41708.4|41748.4|41708.4|41757.6|41717.6|41748.4|41708.4|0
1655438700000|2022-06-17 04:05:00|41749.2|41709.2|41752.6|41712.6|41753.4|41713.4|41749.2|41709.2|0
1655438710000|2022-06-17 04:05:10|41753.4|41713.4|41753.4|41713.4|41753.4|41713.4|41753.4|41713.4|0
1655438720000|2022-06-17 04:05:20|41748.4|41708.4|41748.4|41708.4|41753.4|41713.4|41748.4|41708.4|0
1655438730000|2022-06-17 04:05:30|41749.2|41709.2|41749.2|41709.2|41753.4|41713.4|41748.4|41708.4|0
1655438740000|2022-06-17 04:05:40|41752.6|41712.6|41748.4|41708.4|41753.4|41713.4|41748.4|41708.4|0
1655438750000|2022-06-17 04:05:50|41753.4|41713.4|41753.4|41713.4|41753.4|41713.4|41753.4|41713.4|0
1655438760000|2022-06-17 04:06:00|41752.6|41712.6|41748.4|41708.4|41752.6|41712.6|41748.4|41708.4|0
1655438770000|2022-06-17 04:06:10|41753.4|41713.4|41748.4|41708.4|41753.4|41713.4|41748.4|41708.4|0
1655438800000|2022-06-17 04:06:40|41753.4|41713.4|41753.4|41713.4|41753.4|41713.4|41753.4|41713.4|0
1655438820000|2022-06-17 04:07:00|41752.6|41712.6|41748.4|41708.4|41753.4|41713.4|41748.4|41708.4|0
1655438830000|2022-06-17 04:07:10|41749.2|41709.2|41748.4|41708.4|41753.4|41713.4|41748.4|41708.4|0
1655438860000|2022-06-17 04:07:40|41749.1|41709.1|41748.4|41708.4|41753.4|41713.4|41748.4|41708.4|0
1655438880000|2022-06-17 04:08:00|41748.3|41708.3|41748.3|41708.3|41748.3|41708.3|41748.3|41708.3|0
1655438890000|2022-06-17 04:08:10|41753.3|41713.3|41753.3|41713.3|41753.3|41713.3|41753.3|41713.3|0
1655438980000|2022-06-17 04:09:40|41762.5|41722.5|41758.3|41718.3|41762.5|41722.5|41754.1|41714.1|1
1655439000000|2022-06-17 04:10:00|41757.5|41717.5|41758.3|41718.3|41758.3|41718.3|41757.5|41717.5|0
1655439010000|2022-06-17 04:10:10|41757.5|41717.5|41757.5|41717.5|41757.5|41717.5|41757.5|41717.5|0
1655439030000|2022-06-17 04:10:30|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|41758.3|41718.3|0
1655439200000|2022-06-17 04:13:20|41763.3|41723.3|41763.3|41723.3|41763.3|41723.3|41758.3|41718.3|0
1655439230000|2022-06-17 04:13:50|41764|41724|41764|41724|41764|41724|41764|41724|0
1655439260000|2022-06-17 04:14:20|41759.8|41719.8|41759|41719|41759.8|41719.8|41759|41719|1
1655439270000|2022-06-17 04:14:30|41763.2|41723.2|41759|41719|41763.2|41723.2|41759|41719|0
1655439280000|2022-06-17 04:14:40|41759.8|41719.8|41759.8|41719.8|41759.8|41719.8|41759.8|41719.8|0
1655439290000|2022-06-17 04:14:50|41772.5|41732.5|41772.5|41732.5|41772.5|41732.5|41772.5|41732.5|0
1655439300000|2022-06-17 04:15:00|41768.2|41728.2|41768.2|41728.2|41768.2|41728.2|41768.2|41728.2|0
1655439360000|2022-06-17 04:16:00|41767.4|41727.4|41767.4|41727.4|41767.4|41727.4|41767.4|41727.4|0
1655439380000|2022-06-17 04:16:20|||||||||1
1655439390000|2022-06-17 04:16:30|41758.2|41718.2|41762.4|41722.4|41766.6|41726.6|41758.2|41718.2|0
1655439400000|2022-06-17 04:16:40|41758.2|41718.2|41763.2|41723.2|41763.2|41723.2|41758.2|41718.2|0
1655439420000|2022-06-17 04:17:00|41767.4|41727.4|41768.2|41728.2|41768.2|41728.2|41767.4|41727.4|0
1655439490000|2022-06-17 04:18:10|41757.4|41717.4|41757.4|41717.4|41757.4|41717.4|41757.4|41717.4|3
1655439510000|2022-06-17 04:18:30|41753.2|41713.2|41753.2|41713.2|41753.2|41713.2|41753.2|41713.2|0
1655439520000|2022-06-17 04:18:40|41757.4|41717.4|41757.4|41717.4|41757.4|41717.4|41757.4|41717.4|0
1655439540000|2022-06-17 04:19:00|41761.6|41721.6|41768.2|41728.2|41773.2|41733.2|41759|41719|4
1655439550000|2022-06-17 04:19:10|41777.4|41737.4|41777.4|41737.4|41777.4|41737.4|41777.4|41737.4|0
1655439570000|2022-06-17 04:19:30|41776.6|41736.6|41772.4|41732.4|41776.6|41736.6|41772.4|41732.4|0
1655439590000|2022-06-17 04:19:50|41773.2|41733.2|41777.4|41737.4|41777.4|41737.4|41773.2|41733.2|0
1655439600000|2022-06-17 04:20:00|41766.6|41726.6|41766.6|41726.6|41766.6|41726.6|41766.6|41726.6|1
1655439630000|2022-06-17 04:20:30|41762.4|41722.4|41758.1|41718.1|41763.1|41723.1|41758.1|41718.1|0
1655439640000|2022-06-17 04:20:40|41758.9|41718.9|41758.9|41718.9|41758.9|41718.9|41758.1|41718.1|0
1655439650000|2022-06-17 04:20:50|41758.1|41718.1|41763.1|41723.1|41763.1|41723.1|41758.1|41718.1|0
1655439660000|2022-06-17 04:21:00|41762.4|41722.4|41762.4|41722.4|41762.4|41722.4|41762.4|41722.4|0
1655439670000|2022-06-17 04:21:10|41767.4|41727.4|41766.6|41726.6|41767.4|41727.4|41766.6|41726.6|0
1655439680000|2022-06-17 04:21:20|41758.1|41718.1|41758.1|41718.1|41758.1|41718.1|41758.1|41718.1|0
1655439830000|2022-06-17 04:23:50|41748.9|41708.9|41757.3|41717.3|41758.1|41718.1|41748.9|41708.9|0
1655439860000|2022-06-17 04:24:20|41752.3|41712.3|41748.1|41708.1|41752.3|41712.3|41748.1|41708.1|0
1655439870000|2022-06-17 04:24:30|41752.3|41712.3|41752.3|41712.3|41752.3|41712.3|41752.3|41712.3|1
1655439880000|2022-06-17 04:24:40|41748.1|41708.1|41748.1|41708.1|41748.1|41708.1|41748.1|41708.1|0
1655439890000|2022-06-17 04:24:50|41756.5|41716.5|41756.5|41716.5|41756.5|41716.5|41756.5|41716.5|0
1655440010000|2022-06-17 04:26:50|41757.3|41717.3|41752.3|41712.3|41757.3|41717.3|41752.3|41712.3|0
1655440060000|2022-06-17 04:27:40|41752.2|41712.2|41752.2|41712.2|41752.2|41712.2|41752.2|41712.2|0
1655440070000|2022-06-17 04:27:50|41753|41713|41753|41713|41753|41713|41752.2|41712.2|0
1655440080000|2022-06-17 04:28:00|41752.2|41712.2|41752.2|41712.2|41753|41713|41752.2|41712.2|0
1655440090000|2022-06-17 04:28:10|41748|41708|41748|41708|41748|41708|41748|41708|1
1655440110000|2022-06-17 04:28:30|41752.2|41712.2|41752.2|41712.2|41752.2|41712.2|41752.2|41712.2|0
1655440140000|2022-06-17 04:29:00|41748|41708|41748|41708|41748|41708|41748|41708|0
1655440150000|2022-06-17 04:29:10|41753|41713|41752.2|41712.2|41753|41713|41752.2|41712.2|0
1655440160000|2022-06-17 04:29:20|41753|41713|41757.2|41717.2|41757.2|41717.2|41753|41713|0
1655440170000|2022-06-17 04:29:30|41753|41713|41752.2|41712.2|41753|41713|41752.2|41712.2|4
1655440180000|2022-06-17 04:29:40|41748|41708|41748|41708|41748|41708|41748|41708|0
1655440220000|2022-06-17 04:30:20|41753|41713|41752.2|41712.2|41753|41713|41752.2|41712.2|0
1655440440000|2022-06-17 04:34:00|41752.1|41712.1|41752.1|41712.1|41752.1|41712.1|41752.1|41712.1|0
1655440490000|2022-06-17 04:34:50|41752.9|41712.9|41752.1|41712.1|41757.1|41717.1|41752.1|41712.1|0
1655440780000|2022-06-17 04:39:40|41751.3|41711.3|41751.3|41711.3|41751.3|41711.3|41751.3|41711.3|0
1655440850000|2022-06-17 04:40:50|41752|41712|41752|41712|41752|41712|41752|41712|0
1655440920000|2022-06-17 04:42:00|41751.2|41711.2|41751.2|41711.2|41751.2|41711.2|41751.2|41711.2|0
1655440940000|2022-06-17 04:42:20|41752|41712|41728.6|41688.6|41752|41712|41727.8|41687.8|3
1655440950000|2022-06-17 04:42:30|41732.8|41692.8|41713.6|41673.6|41733.6|41693.6|41713.6|41673.6|1
1655440970000|2022-06-17 04:42:50|41714.4|41674.4|41714.4|41674.4|41714.4|41674.4|41714.4|41674.4|3
1655440980000|2022-06-17 04:43:00|41713.6|41673.6|41713.6|41673.6|41713.6|41673.6|41713.6|41673.6|2
1655441010000|2022-06-17 04:43:30|41712.8|41672.8|41729.4|41689.4|41733.6|41693.6|41712.8|41672.8|1
1655441020000|2022-06-17 04:43:40|41724.4|41684.4|41724.4|41684.4|41724.4|41684.4|41724.4|41684.4|0
1655441030000|2022-06-17 04:43:50|41714.4|41674.4|41714.4|41674.4|41715.1|41675.1|41714.4|41674.4|1
1655441050000|2022-06-17 04:44:10|41715.1|41675.1|41715.1|41675.1|41719.4|41679.4|41715.1|41675.1|0
1655441070000|2022-06-17 04:44:30|41719.3|41679.3|41719.3|41679.3|41719.3|41679.3|41719.3|41679.3|0
1655441080000|2022-06-17 04:44:40|41715.1|41675.1|41715.1|41675.1|41715.1|41675.1|41715.1|41675.1|0
1655441100000|2022-06-17 04:45:00|41714.3|41674.3|41705.1|41665.1|41714.3|41674.3|41696.7|41656.7|1
1655441110000|2022-06-17 04:45:10|41696.7|41656.7|41696.7|41656.7|41696.7|41656.7|41696.7|41656.7|0
1655441120000|2022-06-17 04:45:20|41687.5|41647.5|41697.5|41657.5|41697.5|41657.5|41687.5|41647.5|4
1655441160000|2022-06-17 04:46:00|41686.7|41646.7|41682.5|41642.5|41686.7|41646.7|41682.5|41642.5|2
1655441170000|2022-06-17 04:46:10|41697.5|41657.5|41706.7|41666.7|41706.7|41666.7|41697.5|41657.5|3
1655441200000|2022-06-17 04:46:40|41696.7|41656.7|41696.7|41656.7|41696.7|41656.7|41696.7|41656.7|6
1655441210000|2022-06-17 04:46:50|41695.1|41655.1|41680.9|41640.9|41695.1|41655.1|41680.9|41640.9|3
1655441220000|2022-06-17 04:47:00|41680.1|41640.1|41676.7|41636.7|41680.1|41640.1|41670.9|41630.9|3
1655441250000|2022-06-17 04:47:30|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|3
1655441280000|2022-06-17 04:48:00|41686.6|41646.6|41686.6|41646.6|41686.6|41646.6|41686.6|41646.6|0
1655441340000|2022-06-17 04:49:00|41685.8|41645.8|41681.6|41641.6|41685.8|41645.8|41681.6|41641.6|0
1655441370000|2022-06-17 04:49:30|41685.8|41645.8|41696.6|41656.6|41696.6|41656.6|41685.8|41645.8|1
1655441390000|2022-06-17 04:49:50|41691.6|41651.6|41692.4|41652.4|41696.6|41656.6|41691.6|41651.6|1
1655441400000|2022-06-17 04:50:00|41688.2|41648.2|41692.4|41652.4|41692.4|41652.4|41688.2|41648.2|0
1655441460000|2022-06-17 04:51:00|41696.6|41656.6|41696.6|41656.6|41696.6|41656.6|41696.6|41656.6|0
1655441480000|2022-06-17 04:51:20|41688.2|41648.2|41692.4|41652.4|41692.4|41652.4|41688.2|41648.2|0
1655441490000|2022-06-17 04:51:30|41696.6|41656.6|41688.2|41648.2|41696.6|41656.6|41688.2|41648.2|1
1655441550000|2022-06-17 04:52:30|41688.1|41648.1|41688.1|41648.1|41688.1|41648.1|41688.1|41648.1|0
1655441570000|2022-06-17 04:52:50|41678.1|41638.1|41687.4|41647.4|41688.1|41648.1|41678.1|41638.1|3
1655441590000|2022-06-17 04:53:10|41683.1|41643.1|41683.1|41643.1|41683.1|41643.1|41683.1|41643.1|0
1655441600000|2022-06-17 04:53:20|41687.3|41647.3|41687.3|41647.3|41687.3|41647.3|41687.3|41647.3|0
1655441720000|2022-06-17 04:55:20|41678.1|41638.1|41678.1|41638.1|41678.1|41638.1|41678.1|41638.1|1
1655441770000|2022-06-17 04:56:10|41682.3|41642.3|41678.1|41638.1|41682.3|41642.3|41678.1|41638.1|0
1655441820000|2022-06-17 04:57:00|41682.3|41642.3|41682.3|41642.3|41683.1|41643.1|41682.3|41642.3|0
1655441830000|2022-06-17 04:57:10|41683.1|41643.1|41678.1|41638.1|41683.1|41643.1|41678.1|41638.1|0
1655441920000|2022-06-17 04:58:40|41678|41638|41678|41638|41678|41638|41678|41638|0
1655441940000|2022-06-17 04:59:00|41688|41648|41688|41648|41688|41648|41688|41648|5
1655441980000|2022-06-17 04:59:40|41687.2|41647.2|41688|41648|41688|41648|41687.2|41647.2|0
1655442000000|2022-06-17 05:00:00|41692.2|41652.2|41688|41648|41692.2|41652.2|41688|41648|0
1655442030000|2022-06-17 05:00:30|41692.2|41652.2|41707.2|41667.2|41707.2|41667.2|41692.2|41652.2|1
1655442060000|2022-06-17 05:01:00|41708|41668|41712.2|41672.2|41712.2|41672.2|41708|41668|0
1655442070000|2022-06-17 05:01:10|41717.2|41677.2|41717.2|41677.2|41717.2|41677.2|41717.2|41677.2|0
1655442080000|2022-06-17 05:01:20|41716.4|41676.4|41720.6|41680.6|41720.6|41680.6|41716.4|41676.4|1
1655442090000|2022-06-17 05:01:30|41716.4|41676.4|41716.4|41676.4|41716.4|41676.4|41716.4|41676.4|0
1655442120000|2022-06-17 05:02:00|41720.6|41680.6|41722.2|41682.2|41726.4|41686.4|41720.6|41680.6|0
1655442130000|2022-06-17 05:02:10|41721.4|41681.4|41722.2|41682.2|41722.2|41682.2|41718|41678|0
1655442140000|2022-06-17 05:02:20|||||||||1
1655442150000|2022-06-17 05:02:30|41721.4|41681.4|41722.2|41682.2|41722.2|41682.2|41721.4|41681.4|0
1655442160000|2022-06-17 05:02:40|41721.4|41681.4|41722.2|41682.2|41722.2|41682.2|41721.4|41681.4|0
1655442240000|2022-06-17 05:04:00|41726.4|41686.4|41726.4|41686.4|41726.4|41686.4|41726.4|41686.4|0
1655442340000|2022-06-17 05:05:40|41730.6|41690.6|41730.6|41690.6|41730.6|41690.6|41730.6|41690.6|0
1655442390000|2022-06-17 05:06:30|41740.6|41700.6|41740.6|41700.6|41740.6|41700.6|41740.6|41700.6|0
1655442410000|2022-06-17 05:06:50|41736.3|41696.3|41740.6|41700.6|41740.6|41700.6|41736.3|41696.3|0
1655442420000|2022-06-17 05:07:00|41736.3|41696.3|41736.3|41696.3|41736.3|41696.3|41736.3|41696.3|0
1655442540000|2022-06-17 05:09:00|41735.5|41695.5|41697.1|41657.1|41735.5|41695.5|41697.1|41657.1|1
1655442550000|2022-06-17 05:09:10|41702.1|41662.1|41710.5|41670.5|41710.5|41670.5|41702.1|41662.1|0
1655442560000|2022-06-17 05:09:20|41706.3|41666.3|41712.1|41672.1|41714.7|41674.7|41706.3|41666.3|0
1655442570000|2022-06-17 05:09:30|41716.3|41676.3|41720.5|41680.5|41720.5|41680.5|41716.3|41676.3|0
1655442660000|2022-06-17 05:11:00|41725.5|41685.5|41732.1|41692.1|41740.5|41700.5|41725.5|41685.5|2
1655442670000|2022-06-17 05:11:10|41736.3|41696.3|41736.3|41696.3|41736.3|41696.3|41736.3|41696.3|0
1655442680000|2022-06-17 05:11:20|41732.1|41692.1|41732.1|41692.1|41732.1|41692.1|41731.3|41691.3|0
1655442700000|2022-06-17 05:11:40|41736.3|41696.3|41736.3|41696.3|41736.3|41696.3|41735.5|41695.5|0
1655442710000|2022-06-17 05:11:50|41732.1|41692.1|41732.1|41692.1|41732.1|41692.1|41732.1|41692.1|0
1655442720000|2022-06-17 05:12:00|41732|41692|41732|41692|41736.3|41696.3|41732|41692|0
1655442740000|2022-06-17 05:12:20|41736.3|41696.3|41736.3|41696.3|41736.3|41696.3|41736.3|41696.3|0
1655442780000|2022-06-17 05:13:00|41736.2|41696.2|41736.2|41696.2|41736.2|41696.2|41736.2|41696.2|0
1655442960000|2022-06-17 05:16:00|41727.8|41687.8|41726.2|41686.2|41727.8|41687.8|41707|41667|3
1655442970000|2022-06-17 05:16:10|41731.2|41691.2|41736.2|41696.2|41736.2|41696.2|41726.2|41686.2|0
1655442980000|2022-06-17 05:16:20|41732|41692|41727|41687|41735.4|41695.4|41726.2|41686.2|0
1655442990000|2022-06-17 05:16:30|41731.2|41691.2|41726.2|41686.2|41731.2|41691.2|41726.2|41686.2|0
1655443000000|2022-06-17 05:16:40|41730.4|41690.4|41730.4|41690.4|41735.4|41695.4|41730.4|41690.4|0
1655443020000|2022-06-17 05:17:00|41726.2|41686.2|41726.2|41686.2|41726.2|41686.2|41726.2|41686.2|0
1655443030000|2022-06-17 05:17:10|41732|41692|41736.2|41696.2|41736.2|41696.2|41732|41692|0
1655443070000|2022-06-17 05:17:50|41735.4|41695.4|41731.2|41691.2|41735.4|41695.4|41731.2|41691.2|0
1655443080000|2022-06-17 05:18:00|41726.2|41686.2|41726.2|41686.2|41726.2|41686.2|41726.2|41686.2|0
1655443090000|2022-06-17 05:18:10|41717.7|41677.7|41726.2|41686.2|41726.2|41686.2|41717.7|41677.7|1
1655443100000|2022-06-17 05:18:20|41730.4|41690.4|41730.4|41690.4|41730.4|41690.4|41730.4|41690.4|0
1655443120000|2022-06-17 05:18:40|41726.2|41686.2|41726.2|41686.2|41726.2|41686.2|41726.2|41686.2|0
1655443150000|2022-06-17 05:19:10|41726.1|41686.1|41726.1|41686.1|41726.1|41686.1|41726.1|41686.1|0
1655443160000|2022-06-17 05:19:20|41735.4|41695.4|41735.4|41695.4|41735.4|41695.4|41730.4|41690.4|0
1655443170000|2022-06-17 05:19:30|41739.6|41699.6|41730.4|41690.4|41739.6|41699.6|41730.4|41690.4|0
1655443190000|2022-06-17 05:19:50|41734.6|41694.6|41740.3|41700.3|41740.3|41700.3|41734.6|41694.6|0
1655443260000|2022-06-17 05:21:00|41741.1|41701.1|41750.3|41710.3|41755.3|41715.3|41741.1|41701.1|10
1655443350000|2022-06-17 05:22:30|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|0
1655443360000|2022-06-17 05:22:40|41750.3|41710.3|41750.3|41710.3|41750.3|41710.3|41750.3|41710.3|0
1655443380000|2022-06-17 05:23:00|41751.1|41711.1|41754.5|41714.5|41754.5|41714.5|41751.1|41711.1|0
1655443390000|2022-06-17 05:23:10|41755.3|41715.3|41750.3|41710.3|41759.5|41719.5|41750.3|41710.3|0
1655443410000|2022-06-17 05:23:30|41751.1|41711.1|41755.3|41715.3|41755.3|41715.3|41751.1|41711.1|0
1655443420000|2022-06-17 05:23:40|41759.5|41719.5|41754.5|41714.5|41759.5|41719.5|41751.1|41711.1|3
1655443450000|2022-06-17 05:24:10|41758.7|41718.7|41744.5|41704.5|41758.7|41718.7|41744.5|41704.5|0
1655443460000|2022-06-17 05:24:20|41739.5|41699.5|41740.3|41700.3|41740.3|41700.3|41739.5|41699.5|0
1655443470000|2022-06-17 05:24:30|41737.9|41697.9|41726.1|41686.1|41737.9|41697.9|41726.1|41686.1|1
1655443480000|2022-06-17 05:24:40|41730.3|41690.3|41730.3|41690.3|41730.3|41690.3|41730.3|41690.3|0
1655443510000|2022-06-17 05:25:10|41739.5|41699.5|41740.3|41700.3|41740.3|41700.3|41739.5|41699.5|0
1655443540000|2022-06-17 05:25:40|41750.3|41710.3|41750.3|41710.3|41750.3|41710.3|41750.3|41710.3|0
1655443560000|2022-06-17 05:26:00|41749.5|41709.5|41749.5|41709.5|41749.5|41709.5|41748.7|41708.7|0
1655443570000|2022-06-17 05:26:10|41748.7|41708.7|41748.7|41708.7|41748.7|41708.7|41748.7|41708.7|0
1655443580000|2022-06-17 05:26:20|41745.2|41705.2|41745.2|41705.2|41745.2|41705.2|41745.2|41705.2|0
1655443590000|2022-06-17 05:26:30|41749.5|41709.5|41750.2|41710.2|41750.2|41710.2|41749.5|41709.5|0
1655443600000|2022-06-17 05:26:40|41748.7|41708.7|41750.2|41710.2|41750.2|41710.2|41748.7|41708.7|0
1655443640000|2022-06-17 05:27:20|41754.4|41714.4|41754.4|41714.4|41754.4|41714.4|41754.4|41714.4|0
1655443650000|2022-06-17 05:27:30|41758.7|41718.7|41758.7|41718.7|41758.7|41718.7|41758.7|41718.7|0
1655443660000|2022-06-17 05:27:40|41750.2|41710.2|41750.2|41710.2|41750.2|41710.2|41750.2|41710.2|0
1655443680000|2022-06-17 05:28:00|41751|41711|41750.2|41710.2|41751|41711|41750.2|41710.2|0
1655443690000|2022-06-17 05:28:10|41751|41711|41750.2|41710.2|41751|41711|41750.2|41710.2|0
1655443700000|2022-06-17 05:28:20|41751|41711|41750.2|41710.2|41751|41711|41750.2|41710.2|0
1655443760000|2022-06-17 05:29:20|41758.6|41718.6|41750.2|41710.2|41759.4|41719.4|41750.2|41710.2|0
1655443770000|2022-06-17 05:29:30|41751|41711|41750.2|41710.2|41759.4|41719.4|41750.2|41710.2|0
1655443780000|2022-06-17 05:29:40|41751|41711|41755.2|41715.2|41755.2|41715.2|41751|41711|0
1655443800000|2022-06-17 05:30:00|41750.2|41710.2|41760.2|41720.2|41769.4|41729.4|41750.2|41710.2|7
1655443810000|2022-06-17 05:30:10|41759.4|41719.4|41760.2|41720.2|41760.2|41720.2|41750.2|41710.2|0
1655443830000|2022-06-17 05:30:30|41759.4|41719.4|41751.7|41711.7|41759.4|41719.4|41746.7|41706.7|1
1655443840000|2022-06-17 05:30:40|41756|41716|41751.7|41711.7|41756|41716|41751.7|41711.7|1
1655443850000|2022-06-17 05:30:50|41756.7|41716.7|41761.7|41721.7|41761.7|41721.7|41756.7|41716.7|0
1655443860000|2022-06-17 05:31:00|41761|41721|41756.7|41716.7|41761|41721|41756.7|41716.7|0
1655443870000|2022-06-17 05:31:10|41757.5|41717.5|41757.5|41717.5|41757.5|41717.5|41756.7|41716.7|0
1655443880000|2022-06-17 05:31:20|41761.7|41721.7|41737.5|41697.5|41761.7|41721.7|41737.5|41697.5|4
1655443900000|2022-06-17 05:31:40|41742.5|41702.5|41737.5|41697.5|41742.5|41702.5|41733.3|41693.3|1
1655443920000|2022-06-17 05:32:00|||||||||1
1655443930000|2022-06-17 05:32:10|41741.7|41701.7|41741.7|41701.7|41741.7|41701.7|41737.5|41697.5|0
1655443940000|2022-06-17 05:32:20|41737.5|41697.5|41737.5|41697.5|41737.5|41697.5|41737.5|41697.5|0
1655443980000|2022-06-17 05:33:00|41742.5|41702.5|41737.5|41697.5|41742.5|41702.5|41737.5|41697.5|0
1655444000000|2022-06-17 05:33:20|41727.5|41687.5|41722.5|41682.5|41727.5|41687.5|41722.5|41682.5|0
1655444010000|2022-06-17 05:33:30|41723.3|41683.3|41727.5|41687.5|41727.5|41687.5|41723.3|41683.3|0
1655444070000|2022-06-17 05:34:30|41731.7|41691.7|41729|41689|41733.3|41693.3|41727.5|41687.5|3
1655444080000|2022-06-17 05:34:40|41733.2|41693.2|41733.2|41693.2|41733.2|41693.2|41733.2|41693.2|0
1655444090000|2022-06-17 05:34:50|41729|41689|41729|41689|41729|41689|41729|41689|0
1655444100000|2022-06-17 05:35:00|41729.8|41689.8|41729|41689|41729.8|41689.8|41729|41689|2
1655444130000|2022-06-17 05:35:30|41738.2|41698.2|41739|41699|41739|41699|41733.2|41693.2|0
1655444140000|2022-06-17 05:35:40|41738.2|41698.2|41734|41694|41739|41699|41734|41694|0
1655444170000|2022-06-17 05:36:10|41733.2|41693.2|41729|41689|41733.2|41693.2|41724.8|41684.8|1
1655444180000|2022-06-17 05:36:20|41733.2|41693.2|41729|41689|41733.2|41693.2|41729|41689|1
1655444230000|2022-06-17 05:37:10|41733.2|41693.2|41733.2|41693.2|41733.2|41693.2|41733.2|41693.2|0
1655444240000|2022-06-17 05:37:20|41737.4|41697.4|41737.4|41697.4|41737.4|41697.4|41737.4|41697.4|0
1655444260000|2022-06-17 05:37:40|41733.2|41693.2|41733.2|41693.2|41733.2|41693.2|41733.2|41693.2|0
1655444280000|2022-06-17 05:38:00|41723.2|41683.2|41709|41669|41723.2|41683.2|41709|41669|2
1655444290000|2022-06-17 05:38:10|41709.8|41669.8|41709.8|41669.8|41709.8|41669.8|41709|41669|0
1655444340000|2022-06-17 05:39:00|41709.7|41669.7|41709.7|41669.7|41709.7|41669.7|41709.7|41669.7|0
1655444360000|2022-06-17 05:39:20|41710.5|41670.5|41720.5|41680.5|41724.7|41684.7|41710.5|41670.5|1
1655444370000|2022-06-17 05:39:30|41724.7|41684.7|41724.7|41684.7|41724.7|41684.7|41724.7|41684.7|0
1655444400000|2022-06-17 05:40:00|41729.7|41689.7|41729.7|41689.7|41729.7|41689.7|41724.7|41684.7|0
1655444450000|2022-06-17 05:40:50|41739.7|41699.7|41748.9|41708.9|41748.9|41708.9|41739.7|41699.7|1
1655444460000|2022-06-17 05:41:00|41749.7|41709.7|41754.7|41714.7|41759.7|41719.7|41749.7|41709.7|0
1655444470000|2022-06-17 05:41:10|41750.5|41710.5|41754.7|41714.7|41754.7|41714.7|41750.5|41710.5|0
1655444480000|2022-06-17 05:41:20|41759.7|41719.7|41754.7|41714.7|41759.7|41719.7|41754.7|41714.7|1
1655444510000|2022-06-17 05:41:50|41759.7|41719.7|41763.9|41723.9|41763.9|41723.9|41759.7|41719.7|1
1655444550000|2022-06-17 05:42:30|41759.7|41719.7|41763.9|41723.9|41763.9|41723.9|41759.7|41719.7|2
1655444560000|2022-06-17 05:42:40|41740.5|41700.5|41744.7|41704.7|41744.7|41704.7|41739.7|41699.7|2
1655444570000|2022-06-17 05:42:50|41740.5|41700.5|41744.7|41704.7|41744.7|41704.7|41740.5|41700.5|0
1655444580000|2022-06-17 05:43:00|41748.9|41708.9|41744.7|41704.7|41748.9|41708.9|41744.7|41704.7|0
1655444590000|2022-06-17 05:43:10|41740.5|41700.5|41740.5|41700.5|41740.5|41700.5|41740.5|41700.5|0
1655444600000|2022-06-17 05:43:20|41744.7|41704.7|41744.7|41704.7|41744.7|41704.7|41744.7|41704.7|0
1655444610000|2022-06-17 05:43:30|41740.5|41700.5|41740.5|41700.5|41744.7|41704.7|41740.5|41700.5|0
1655444630000|2022-06-17 05:43:50|41739.7|41699.7|41739.7|41699.7|41740.5|41700.5|41739.7|41699.7|0
1655444640000|2022-06-17 05:44:00|41740.5|41700.5|41730.4|41690.4|41740.5|41700.5|41730.4|41690.4|0
1655444650000|2022-06-17 05:44:10|41738.9|41698.9|41738.9|41698.9|41739.7|41699.7|41738.9|41698.9|0
1655444660000|2022-06-17 05:44:20|41734.7|41694.7|41730.4|41690.4|41734.7|41694.7|41730.4|41690.4|0
1655444680000|2022-06-17 05:44:40|41729.7|41689.7|41729.7|41689.7|41730.4|41690.4|41729.7|41689.7|0
1655444690000|2022-06-17 05:44:50|41730.4|41690.4|41730.4|41690.4|41730.4|41690.4|41730.4|41690.4|0
1655444710000|2022-06-17 05:45:10|41731.2|41691.2|41734.6|41694.6|41739.6|41699.6|41731.2|41691.2|1
1655444720000|2022-06-17 05:45:20|41730.4|41690.4|41730.4|41690.4|41730.4|41690.4|41730.4|41690.4|0
1655444730000|2022-06-17 05:45:30|41729.6|41689.6|41729.6|41689.6|41729.6|41689.6|41729.6|41689.6|0
1655444740000|2022-06-17 05:45:40|41730.4|41690.4|41730.4|41690.4|41730.4|41690.4|41730.4|41690.4|0
1655444750000|2022-06-17 05:45:50|41729.6|41689.6|41739.6|41699.6|41739.6|41699.6|41729.6|41689.6|1
1655444760000|2022-06-17 05:46:00|41735.4|41695.4|41734.6|41694.6|41740.4|41700.4|41734.6|41694.6|0
1655444770000|2022-06-17 05:46:10|41735.4|41695.4|41740.4|41700.4|41740.4|41700.4|41726.2|41686.2|0
1655444780000|2022-06-17 05:46:20|||||||||1
1655444800000|2022-06-17 05:46:40|41739.6|41699.6|41736.2|41696.2|41740.4|41700.4|41736.2|41696.2|0
1655444820000|2022-06-17 05:47:00|41735.4|41695.4|41736.2|41696.2|41740.4|41700.4|41735.4|41695.4|1
1655444830000|2022-06-17 05:47:10|41735.4|41695.4|41717.7|41677.7|41736.2|41696.2|41717.7|41677.7|10
1655444840000|2022-06-17 05:47:20|41722|41682|41713.5|41673.5|41722|41682|41713.5|41673.5|0
1655444850000|2022-06-17 05:47:30|41712.7|41672.7|41712|41672|41712.7|41672.7|41712|41672|0
1655444880000|2022-06-17 05:48:00|41711.9|41671.9|41711.9|41671.9|41711.9|41671.9|41711.9|41671.9|0
1655444900000|2022-06-17 05:48:20|41712.7|41672.7|41711.9|41671.9|41713.5|41673.5|41711.9|41671.9|0
1655444910000|2022-06-17 05:48:30|41711.2|41671.2|41711.9|41671.9|41711.9|41671.9|41711.2|41671.2|0
1655444920000|2022-06-17 05:48:40|41706.9|41666.9|41706.9|41666.9|41711.9|41671.9|41706.9|41666.9|0
1655444970000|2022-06-17 05:49:30|41711.1|41671.1|41712.7|41672.7|41712.7|41672.7|41711.1|41671.1|2
1655445000000|2022-06-17 05:50:00|41718.5|41678.5|41722.7|41682.7|41722.7|41682.7|41718.5|41678.5|6
1655445020000|2022-06-17 05:50:20|41726.9|41686.9|41732.7|41692.7|41732.7|41692.7|41726.9|41686.9|3
1655445030000|2022-06-17 05:50:30|41742.7|41702.7|41742.7|41702.7|41742.7|41702.7|41742.7|41702.7|1
1655445040000|2022-06-17 05:50:40|41737.7|41697.7|41733.5|41693.5|41737.7|41697.7|41728.5|41688.5|1
1655445050000|2022-06-17 05:50:50|41734.3|41694.3|41732.7|41692.7|41734.3|41694.3|41726.9|41686.9|3
1655445060000|2022-06-17 05:51:00|41741.9|41701.9|41741.9|41701.9|41741.9|41701.9|41741.9|41701.9|1
1655445070000|2022-06-17 05:51:10|41733.5|41693.5|41733.5|41693.5|41733.5|41693.5|41733.5|41693.5|1
1655445080000|2022-06-17 05:51:20|41732.7|41692.7|41718.5|41678.5|41732.7|41692.7|41718.5|41678.5|1
1655445100000|2022-06-17 05:51:40|41703.5|41663.5|41703.5|41663.5|41703.5|41663.5|41703.5|41663.5|1
1655445120000|2022-06-17 05:52:00|41702.7|41662.7|41703.4|41663.4|41703.5|41663.5|41702.7|41662.7|0
1655445130000|2022-06-17 05:52:10|41697.7|41657.7|41707.7|41667.7|41707.7|41667.7|41697.7|41657.7|1
1655445180000|2022-06-17 05:53:00|41706.9|41666.9|41701.9|41661.9|41706.9|41666.9|41701.9|41661.9|0
1655445220000|2022-06-17 05:53:40|41697.6|41657.6|41697.6|41657.6|41697.6|41657.6|41697.6|41657.6|0
1655445230000|2022-06-17 05:53:50|41701.9|41661.9|41701.9|41661.9|41702.6|41662.6|41701.9|41661.9|0
1655445250000|2022-06-17 05:54:10|41701.8|41661.8|41701.8|41661.8|41702.6|41662.6|41701.8|41661.8|0
1655445260000|2022-06-17 05:54:20|41697.6|41657.6|41703.4|41663.4|41703.4|41663.4|41697.6|41657.6|0
1655445280000|2022-06-17 05:54:40|41707.6|41667.6|41707.6|41667.6|41707.6|41667.6|41707.6|41667.6|0
1655445290000|2022-06-17 05:54:50|41702.6|41662.6|41707.6|41667.6|41707.6|41667.6|41702.6|41662.6|0
1655445300000|2022-06-17 05:55:00|41703.4|41663.4|41701.8|41661.8|41703.4|41663.4|41701.8|41661.8|0
1655445330000|2022-06-17 05:55:30|41687.6|41647.6|41687.6|41647.6|41693.4|41653.4|41687.6|41647.6|0
1655445370000|2022-06-17 05:56:10|41696.8|41656.8|41701.8|41661.8|41701.8|41661.8|41693.4|41653.4|0
1655445390000|2022-06-17 05:56:30|41697.6|41657.6|41697.6|41657.6|41697.6|41657.6|41697.6|41657.6|0
1655445400000|2022-06-17 05:56:40|41701.8|41661.8|41687.6|41647.6|41701.8|41661.8|41687.6|41647.6|0
1655445410000|2022-06-17 05:56:50|41683.4|41643.4|41683.4|41643.4|41687.6|41647.6|41682.6|41642.6|0
1655445420000|2022-06-17 05:57:00|41678.4|41638.4|41667.6|41627.6|41678.4|41638.4|41663.4|41623.4|0
1655445430000|2022-06-17 05:57:10|41662.6|41622.6|41662.6|41622.6|41667.6|41627.6|41662.6|41622.6|0
1655445440000|2022-06-17 05:57:20|41657.6|41617.6|41657.6|41617.6|41657.6|41617.6|41657.6|41617.6|0
1655445460000|2022-06-17 05:57:40|41660.2|41620.2|41657.6|41617.6|41666.8|41626.8|41657.6|41617.6|1
1655445470000|2022-06-17 05:57:50|41661.8|41621.8|41657.6|41617.6|41666.8|41626.8|41656.8|41616.8|0
1655445480000|2022-06-17 05:58:00|41656.8|41616.8|41657.6|41617.6|41671.8|41631.8|41656.8|41616.8|0
1655445490000|2022-06-17 05:58:10|41661.8|41621.8|41666|41626|41666|41626|41657.6|41617.6|0
1655445500000|2022-06-17 05:58:20|41661.8|41621.8|41666|41626|41666.8|41626.8|41657.6|41617.6|0
1655445510000|2022-06-17 05:58:30|41649.1|41609.1|41661.8|41621.8|41661.8|41621.8|41649.1|41609.1|1
1655445560000|2022-06-17 05:59:20|41661|41621|41656|41616|41661|41621|41656|41616|0
1655445570000|2022-06-17 05:59:30|41651.8|41611.8|41641.8|41601.8|41651.8|41611.8|41641.8|41601.8|0
1655445580000|2022-06-17 05:59:40|41642.5|41602.5|41646.8|41606.8|41646.8|41606.8|41642.5|41602.5|0
1655445600000|2022-06-17 06:00:00|41647.5|41607.5|41646|41606|41656|41616|41646|41606|0
1655445610000|2022-06-17 06:00:10|41641|41601|41646|41606|41646|41606|41641|41601|0
1655445620000|2022-06-17 06:00:20|41646.7|41606.7|41647.5|41607.5|41647.5|41607.5|41646.7|41606.7|0
1655445630000|2022-06-17 06:00:30|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|0
1655445650000|2022-06-17 06:00:50|41660.2|41620.2|41671|41631|41671|41631|41660.2|41620.2|0
1655445660000|2022-06-17 06:01:00|41666.7|41626.7|41636.7|41596.7|41666.7|41626.7|41636.7|41596.7|0
1655445670000|2022-06-17 06:01:10|41641|41601|41655.9|41615.9|41655.9|41615.9|41636.7|41596.7|0
1655445680000|2022-06-17 06:01:20|41660.9|41620.9|41665.9|41625.9|41665.9|41625.9|41660.9|41620.9|0
1655445710000|2022-06-17 06:01:50|41665.2|41625.2|41665.9|41625.9|41665.9|41625.9|41665.2|41625.2|0
1655445720000|2022-06-17 06:02:00|41665.2|41625.2|41665.9|41625.9|41665.9|41625.9|41665.2|41625.2|0
1655445740000|2022-06-17 06:02:20|41665.1|41625.1|41655.9|41615.9|41665.1|41625.1|41655.9|41615.9|1
1655445760000|2022-06-17 06:02:40|41651.7|41611.7|41655.9|41615.9|41655.9|41615.9|41651.7|41611.7|0
1655445780000|2022-06-17 06:03:00|41651.7|41611.7|41655.9|41615.9|41655.9|41615.9|41651.7|41611.7|0
1655445790000|2022-06-17 06:03:10|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|0
1655445810000|2022-06-17 06:03:30|41655.9|41615.9|41655.9|41615.9|41655.9|41615.9|41655.9|41615.9|0
1655445820000|2022-06-17 06:03:40|41660.9|41620.9|41660.9|41620.9|41660.9|41620.9|41660.9|41620.9|0
1655445830000|2022-06-17 06:03:50|41660.1|41620.1|41651.7|41611.7|41660.1|41620.1|41651.7|41611.7|0
1655445840000|2022-06-17 06:04:00|41650.9|41610.9|41650.9|41610.9|41651.7|41611.7|41640.9|41600.9|0
1655445850000|2022-06-17 06:04:10|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|0
1655445890000|2022-06-17 06:04:50|41660.1|41620.1|41660.1|41620.1|41660.1|41620.1|41660.1|41620.1|0
1655445900000|2022-06-17 06:05:00|41655.9|41615.9|41651.7|41611.7|41655.9|41615.9|41650.9|41610.9|1
1655445910000|2022-06-17 06:05:10|41650.1|41610.1|41635.9|41595.9|41650.1|41610.1|41635.9|41595.9|0
1655445920000|2022-06-17 06:05:20|41636.7|41596.7|41645.9|41605.9|41645.9|41605.9|41636.7|41596.7|0
1655445940000|2022-06-17 06:05:40|41645.1|41605.1|41631.7|41591.7|41645.1|41605.1|41630.9|41590.9|0
1655445950000|2022-06-17 06:05:50|41635.9|41595.9|41635.9|41595.9|41635.9|41595.9|41635.9|41595.9|0
1655445960000|2022-06-17 06:06:00|41636.7|41596.7|41627.4|41587.4|41636.7|41596.7|41627.4|41587.4|0
1655445970000|2022-06-17 06:06:10|41635.9|41595.9|41635.9|41595.9|41635.9|41595.9|41635.9|41595.9|0
1655445990000|2022-06-17 06:06:30|41645.9|41605.9|41645.9|41605.9|41645.9|41605.9|41645.9|41605.9|1
1655446000000|2022-06-17 06:06:40|41641.6|41601.6|41645.9|41605.9|41645.9|41605.9|41641.6|41601.6|5
1655446010000|2022-06-17 06:06:50|41646.6|41606.6|41647.4|41607.4|41655.9|41615.9|41646.6|41606.6|3
1655446020000|2022-06-17 06:07:00|41643.2|41603.2|41637.4|41597.4|41647.4|41607.4|41637.4|41597.4|2
1655446050000|2022-06-17 06:07:30|41641.6|41601.6|41641.6|41601.6|41641.6|41601.6|41641.6|41601.6|0
1655446060000|2022-06-17 06:07:40|41642.4|41602.4|41637.4|41597.4|41646.6|41606.6|41637.4|41597.4|1
1655446070000|2022-06-17 06:07:50|41636.6|41596.6|41630.8|41590.8|41636.6|41596.6|41627.4|41587.4|0
1655446080000|2022-06-17 06:08:00|41627.4|41587.4|41632.4|41592.4|41632.4|41592.4|41627.4|41587.4|1
1655446090000|2022-06-17 06:08:10|41628.2|41588.2|41635.8|41595.8|41635.8|41595.8|41625.8|41585.8|2
1655446100000|2022-06-17 06:08:20|41640|41600|41635.8|41595.8|41640|41600|41635.8|41595.8|0
1655446110000|2022-06-17 06:08:30|41631.6|41591.6|41631.6|41591.6|41635.8|41595.8|41631.6|41591.6|0
1655446120000|2022-06-17 06:08:40|41635.8|41595.8|41631.6|41591.6|41640.8|41600.8|41631.6|41591.6|0
1655446130000|2022-06-17 06:08:50|41635.8|41595.8|41635.8|41595.8|41635.8|41595.8|41630.8|41590.8|0
1655446140000|2022-06-17 06:09:00|41625.8|41585.8|41625.8|41585.8|41625.8|41585.8|41625.8|41585.8|0
1655446150000|2022-06-17 06:09:10|41630.8|41590.8|41625.8|41585.8|41630.8|41590.8|41625.8|41585.8|0
1655446160000|2022-06-17 06:09:20|41621.6|41581.6|41635.8|41595.8|41635.8|41595.8|41621.6|41581.6|2
1655446190000|2022-06-17 06:09:50|41631.6|41591.6|41631.6|41591.6|41635.8|41595.8|41631.6|41591.6|0
1655446200000|2022-06-17 06:10:00|41635.8|41595.8|41635.8|41595.8|41635.8|41595.8|41631.6|41591.6|0
1655446240000|2022-06-17 06:10:40|41631.6|41591.6|41621.6|41581.6|41631.6|41591.6|41621.6|41581.6|1
1655446250000|2022-06-17 06:10:50|41625.8|41585.8|41625.8|41585.8|41625.8|41585.8|41625.8|41585.8|0
1655446260000|2022-06-17 06:11:00|41621.6|41581.6|41626.6|41586.6|41630.8|41590.8|41621.6|41581.6|0
1655446270000|2022-06-17 06:11:10|41630.8|41590.8|41626.6|41586.6|41630.8|41590.8|41626.6|41586.6|0
1655446290000|2022-06-17 06:11:30|41630.8|41590.8|41630.8|41590.8|41630.8|41590.8|41630.8|41590.8|0
1655446300000|2022-06-17 06:11:40|41626.6|41586.6|41626.6|41586.6|41626.6|41586.6|41626.6|41586.6|0
1655446310000|2022-06-17 06:11:50|41622.3|41582.3|41620.8|41580.8|41622.3|41582.3|41620.8|41580.8|1
1655446320000|2022-06-17 06:12:00|41627.3|41587.3|41627.3|41587.3|41627.3|41587.3|41627.3|41587.3|2
1655446330000|2022-06-17 06:12:10|41631.6|41591.6|41631.5|41591.5|41631.6|41591.6|41631.5|41591.5|0
1655446360000|2022-06-17 06:12:40|41630.8|41590.8|41631.5|41591.5|41631.5|41591.5|41630.8|41590.8|5
1655446370000|2022-06-17 06:12:50|41621.5|41581.5|41625.8|41585.8|41625.8|41585.8|41621.5|41581.5|1
1655446380000|2022-06-17 06:13:00|41621.5|41581.5|41631.5|41591.5|41631.5|41591.5|41621.5|41581.5|2
1655446390000|2022-06-17 06:13:10|41635.8|41595.8|41635.8|41595.8|41635.8|41595.8|41635.8|41595.8|0
1655446400000|2022-06-17 06:13:20|41640.7|41600.7|41640.7|41600.7|41640.7|41600.7|41640.7|41600.7|0
1655446410000|2022-06-17 06:13:30|41641.5|41601.5|41651.5|41611.5|41655.7|41615.7|41641.5|41601.5|1
1655446430000|2022-06-17 06:13:50|41655.7|41615.7|41655.7|41615.7|41655.7|41615.7|41655.7|41615.7|0
1655446440000|2022-06-17 06:14:00|41651.5|41611.5|41651.5|41611.5|41651.5|41611.5|41651.5|41611.5|0
1655446470000|2022-06-17 06:14:30|41652.3|41612.3|41653.1|41613.1|41665.7|41625.7|41652.3|41612.3|4
1655446480000|2022-06-17 06:14:40|41646.5|41606.5|41646.5|41606.5|41651.5|41611.5|41646.5|41606.5|10
1655446490000|2022-06-17 06:14:50|41651.5|41611.5|41647.3|41607.3|41651.5|41611.5|41647.3|41607.3|0
1655446500000|2022-06-17 06:15:00|41651.5|41611.5|41651.5|41611.5|41651.5|41611.5|41646.5|41606.5|0
1655446520000|2022-06-17 06:15:20|41647.3|41607.3|41650.7|41610.7|41651.5|41611.5|41647.3|41607.3|0
1655446530000|2022-06-17 06:15:30|41646.5|41606.5|41641.5|41601.5|41646.5|41606.5|41641.5|41601.5|0
1655446550000|2022-06-17 06:15:50|41640.7|41600.7|41635.7|41595.7|41640.7|41600.7|41621.5|41581.5|12
1655446560000|2022-06-17 06:16:00|41636.5|41596.5|41646.5|41606.5|41646.5|41606.5|41636.5|41596.5|0
1655446570000|2022-06-17 06:16:10|41645.7|41605.7|41641.5|41601.5|41649.9|41609.9|41641.5|41601.5|0
1655446580000|2022-06-17 06:16:20|41640.7|41600.7|41640.7|41600.7|41640.7|41600.7|41640.7|41600.7|0
1655446600000|2022-06-17 06:16:40|41645.7|41605.7|41666.5|41626.5|41669.6|41629.6|41645.7|41605.7|21
1655446610000|2022-06-17 06:16:50|41667.3|41627.3|41666.5|41626.5|41667.3|41627.3|41657.3|41617.3|0
1655446620000|2022-06-17 06:17:00|41661.5|41621.5|41666.5|41626.5|41671.5|41631.5|41657.3|41617.3|3
1655446630000|2022-06-17 06:17:10|41661.5|41621.5|41661.5|41621.5|41661.5|41621.5|41656.5|41616.5|2
1655446700000|2022-06-17 06:18:20|41666.4|41626.4|41671.4|41631.4|41671.4|41631.4|41661.4|41621.4|3
1655446710000|2022-06-17 06:18:30|41676.4|41636.4|41676.4|41636.4|41676.4|41636.4|41676.4|41636.4|0
1655446720000|2022-06-17 06:18:40|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|0
1655446740000|2022-06-17 06:19:00|41676.4|41636.4|41677.2|41637.2|41677.2|41637.2|41676.4|41636.4|0
1655446760000|2022-06-17 06:19:20|41676.4|41636.4|41676.4|41636.4|41677.2|41637.2|41673|41633|1
1655446770000|2022-06-17 06:19:30|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|0
1655446780000|2022-06-17 06:19:40|41676.4|41636.4|41671.4|41631.4|41677.2|41637.2|41671.4|41631.4|0
1655446790000|2022-06-17 06:19:50|41672.2|41632.2|41677.2|41637.2|41677.2|41637.2|41672.2|41632.2|0
1655446800000|2022-06-17 06:20:00|41672.2|41632.2|41695.6|41655.6|41695.6|41655.6|41672.2|41632.2|0
1655446810000|2022-06-17 06:20:10|41686.4|41646.4|41686.4|41646.4|41691.4|41651.4|41686.4|41646.4|0
1655446820000|2022-06-17 06:20:20|41677.2|41637.2|41672.2|41632.2|41677.2|41637.2|41672.2|41632.2|0
1655446830000|2022-06-17 06:20:30|41673|41633|41673|41633|41673|41633|41673|41633|0
1655446840000|2022-06-17 06:20:40|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|41677.2|41637.2|0
1655446850000|2022-06-17 06:20:50|41681.4|41641.4|41687.2|41647.2|41687.2|41647.2|41681.4|41641.4|0
1655446870000|2022-06-17 06:21:10|41691.4|41651.4|41691.4|41651.4|41691.4|41651.4|41691.4|41651.4|0
1655446880000|2022-06-17 06:21:20|41695.6|41655.6|41701.4|41661.4|41701.4|41661.4|41693|41653|4
1655446890000|2022-06-17 06:21:30|41697.2|41657.2|41701.4|41661.4|41705.6|41665.6|41697.2|41657.2|0
1655446900000|2022-06-17 06:21:40|41715.6|41675.6|41715.6|41675.6|41715.6|41675.6|41711.4|41671.4|1
1655446910000|2022-06-17 06:21:50|41711.4|41671.4|41715.6|41675.6|41715.6|41675.6|41711.4|41671.4|0
1655446930000|2022-06-17 06:22:10|41710.6|41670.6|41711.4|41671.4|41711.4|41671.4|41710.6|41670.6|1
1655446950000|2022-06-17 06:22:30|41716.4|41676.4|41721.4|41681.4|41721.4|41681.4|41716.4|41676.4|0
1655446990000|2022-06-17 06:23:10|41731.4|41691.4|41741.4|41701.4|41741.4|41701.4|41731.4|41691.4|0
1655447000000|2022-06-17 06:23:20|41751.4|41711.4|41746.4|41706.4|41752.1|41712.1|41746.4|41706.4|0
1655447010000|2022-06-17 06:23:30|41747.1|41707.1|41747.1|41707.1|41747.1|41707.1|41747.1|41707.1|0
1655447020000|2022-06-17 06:23:40|41741.4|41701.4|41751.4|41711.4|41751.4|41711.4|41741.4|41701.4|0
1655447040000|2022-06-17 06:24:00|41755.6|41715.6|41751.4|41711.4|41755.6|41715.6|41751.4|41711.4|0
1655447060000|2022-06-17 06:24:20|41751.3|41711.3|41765.6|41725.6|41766.3|41726.3|41751.3|41711.3|4
1655447090000|2022-06-17 06:24:50|41759.8|41719.8|41759.8|41719.8|41759.8|41719.8|41759.8|41719.8|0
1655447100000|2022-06-17 06:25:00|41755.6|41715.6|41765.6|41725.6|41765.6|41725.6|41755.6|41715.6|0
1655447120000|2022-06-17 06:25:20|41765.5|41725.5|41765.5|41725.5|41766.3|41726.3|41765.5|41725.5|2
1655447140000|2022-06-17 06:25:40|41761.3|41721.3|41747.1|41707.1|41765.5|41725.5|41746.3|41706.3|2
1655447160000|2022-06-17 06:26:00|41751.3|41711.3|41747.1|41707.1|41751.3|41711.3|41742.9|41702.9|0
1655447170000|2022-06-17 06:26:10|41751.3|41711.3|41751.3|41711.3|41751.3|41711.3|41751.3|41711.3|0
1655447180000|2022-06-17 06:26:20|41747.1|41707.1|41747.1|41707.1|41747.1|41707.1|41747.1|41707.1|0
1655447200000|2022-06-17 06:26:40|41752.1|41712.1|41765.5|41725.5|41765.5|41725.5|41751.3|41711.3|0
1655447220000|2022-06-17 06:27:00|41761.3|41721.3|41757.1|41717.1|41761.3|41721.3|41757.1|41717.1|1
1655447230000|2022-06-17 06:27:10|41761.3|41721.3|41761.3|41721.3|41761.3|41721.3|41761.3|41721.3|0
1655447240000|2022-06-17 06:27:20|41765.5|41725.5|41765.5|41725.5|41765.5|41725.5|41765.5|41725.5|0
1655447280000|2022-06-17 06:28:00|41761.3|41721.3|41747.1|41707.1|41761.3|41721.3|41746.3|41706.3|2
1655447290000|2022-06-17 06:28:10|41751.3|41711.3|41746.3|41706.3|41755.5|41715.5|41746.3|41706.3|0
1655447320000|2022-06-17 06:28:40|41750.5|41710.5|41746.3|41706.3|41750.5|41710.5|41746.3|41706.3|0
1655447340000|2022-06-17 06:29:00|41747.1|41707.1|41747.1|41707.1|41747.1|41707.1|41747.1|41707.1|1
1655447350000|2022-06-17 06:29:10|41747|41707|41751.3|41711.3|41751.3|41711.3|41747|41707|0
1655447370000|2022-06-17 06:29:30|41750.5|41710.5|41751.3|41711.3|41751.3|41711.3|41750.5|41710.5|0
1655447390000|2022-06-17 06:29:50|41750.5|41710.5|41755.5|41715.5|41755.5|41715.5|41750.5|41710.5|0
1655447420000|2022-06-17 06:30:20|41742|41702|41751.2|41711.2|41751.2|41711.2|41742|41702|1
1655447440000|2022-06-17 06:30:40|41755.5|41715.5|41751.2|41711.2|41755.5|41715.5|41742|41702|0
1655447450000|2022-06-17 06:30:50|41755.5|41715.5|41755.5|41715.5|41755.5|41715.5|41755.5|41715.5|0
1655447470000|2022-06-17 06:31:10|41751.2|41711.2|41741.2|41701.2|41751.2|41711.2|41741.2|41701.2|2
1655447510000|2022-06-17 06:31:50|41740.4|41700.4|41735.4|41695.4|41740.4|41700.4|41735.4|41695.4|0
1655447580000|2022-06-17 06:33:00|41725.4|41685.4|41731.2|41691.2|41731.2|41691.2|41721.2|41681.2|0
1655447600000|2022-06-17 06:33:20|41740.4|41700.4|41731.2|41691.2|41740.4|41700.4|41731.2|41691.2|0
1655447610000|2022-06-17 06:33:30|41741.2|41701.2|41741.2|41701.2|41741.2|41701.2|41741.2|41701.2|0
1655447640000|2022-06-17 06:34:00|41740.4|41700.4|41741.2|41701.2|41741.2|41701.2|41740.4|41700.4|0
1655447660000|2022-06-17 06:34:20|41749.6|41709.6|41742|41702|41749.6|41709.6|41741.2|41701.2|2
1655447670000|2022-06-17 06:34:30|41750.4|41710.4|41740.4|41700.4|41750.4|41710.4|41740.4|41700.4|0
1655447680000|2022-06-17 06:34:40|41731.2|41691.2|41740.4|41700.4|41740.4|41700.4|41731.2|41691.2|0
1655447690000|2022-06-17 06:34:50|41736.2|41696.2|41732|41692|41737|41697|41732|41692|0
1655447700000|2022-06-17 06:35:00|41741.2|41701.2|41742|41702|41747|41707|41731.2|41691.2|13
1655447710000|2022-06-17 06:35:10|41737|41697|41726.9|41686.9|41747|41707|41722.7|41682.7|8
1655447720000|2022-06-17 06:35:20|41728.5|41688.5|41732.7|41692.7|41732.7|41692.7|41728.5|41688.5|0
1655447730000|2022-06-17 06:35:30|41736.9|41696.9|41736.9|41696.9|41736.9|41696.9|41736.9|41696.9|0
1655447740000|2022-06-17 06:35:40|41737.7|41697.7|41736.9|41696.9|41741.2|41701.2|41736.9|41696.9|0
1655447750000|2022-06-17 06:35:50|41741.9|41701.9|41732.7|41692.7|41741.9|41701.9|41732.7|41692.7|0
1655447760000|2022-06-17 06:36:00|41736.9|41696.9|41742.7|41702.7|41746.9|41706.9|41736.9|41696.9|0
1655447770000|2022-06-17 06:36:10|41746.9|41706.9|41746.9|41706.9|41746.9|41706.9|41746.9|41706.9|1
1655447780000|2022-06-17 06:36:20|41746.1|41706.1|41742.7|41702.7|41746.9|41706.9|41742.7|41702.7|0
1655447790000|2022-06-17 06:36:30|41741.1|41701.1|41731.9|41691.9|41741.1|41701.1|41731.9|41691.9|0
1655447850000|2022-06-17 06:37:30|41726.9|41686.9|41726.9|41686.9|41726.9|41686.9|41726.9|41686.9|1
1655447900000|2022-06-17 06:38:20|41731.9|41691.9|41731.9|41691.9|41731.9|41691.9|41731.9|41691.9|0
1655447910000|2022-06-17 06:38:30|41736.9|41696.9|41736.9|41696.9|41736.9|41696.9|41736.9|41696.9|2
1655447930000|2022-06-17 06:38:50|41737.7|41697.7|41742.7|41702.7|41746.9|41706.9|41736.9|41696.9|7
1655447940000|2022-06-17 06:39:00|41746.9|41706.9|41742.7|41702.7|41746.9|41706.9|41742.7|41702.7|0
1655447950000|2022-06-17 06:39:10|41746.9|41706.9|41746.9|41706.9|41746.9|41706.9|41746.9|41706.9|0
1655447960000|2022-06-17 06:39:20|41742.7|41702.7|41742.7|41702.7|41742.7|41702.7|41742.7|41702.7|0
1655447970000|2022-06-17 06:39:30|41752.7|41712.7|41748.4|41708.4|41752.7|41712.7|41748.4|41708.4|8
1655447990000|2022-06-17 06:39:50|41756.9|41716.9|41752.7|41712.7|41756.9|41716.9|41752.7|41712.7|3
1655448000000|2022-06-17 06:40:00|41748.4|41708.4|41748.4|41708.4|41748.4|41708.4|41748.4|41708.4|0
1655448010000|2022-06-17 06:40:10|41747.6|41707.6|41748.4|41708.4|41748.4|41708.4|41747.6|41707.6|1
1655448080000|2022-06-17 06:41:20|41747.6|41707.6|41738.4|41698.4|41747.6|41707.6|41738.4|41698.4|1
1655448120000|2022-06-17 06:42:00|41737.6|41697.6|41738.4|41698.4|41738.4|41698.4|41737.6|41697.6|0
1655448130000|2022-06-17 06:42:10|41747.6|41707.6|41746.8|41706.8|41747.6|41707.6|41746.8|41706.8|0
1655448140000|2022-06-17 06:42:20|41738.4|41698.4|41738.4|41698.4|41738.4|41698.4|41738.4|41698.4|0
1655448190000|2022-06-17 06:43:10|41746.8|41706.8|41742.6|41702.6|41746.8|41706.8|41742.6|41702.6|0
1655448210000|2022-06-17 06:43:30|41738.4|41698.4|41738.4|41698.4|41738.4|41698.4|41738.4|41698.4|0
1655448230000|2022-06-17 06:43:50|41742.6|41702.6|41742.6|41702.6|41742.6|41702.6|41742.6|41702.6|0
1655448240000|2022-06-17 06:44:00|41743.4|41703.4|41747.6|41707.6|41752.6|41712.6|41743.4|41703.4|1
1655448250000|2022-06-17 06:44:10|41743.4|41703.4|41742.6|41702.6|41743.4|41703.4|41742.6|41702.6|1
1655448270000|2022-06-17 06:44:30|41738.4|41698.4|41738.4|41698.4|41742.6|41702.6|41738.4|41698.4|0
1655448280000|2022-06-17 06:44:40|41742.6|41702.6|41752.6|41712.6|41752.6|41712.6|41742.6|41702.6|2
1655448300000|2022-06-17 06:45:00|41753.3|41713.3|41752.6|41712.6|41757.6|41717.6|41748.3|41708.3|2
1655448330000|2022-06-17 06:45:30|41748.3|41708.3|41748.3|41708.3|41752.6|41712.6|41748.3|41708.3|0
1655448350000|2022-06-17 06:45:50|41744.1|41704.1|41744.1|41704.1|41744.1|41704.1|41744.1|41704.1|0
1655448360000|2022-06-17 06:46:00|41748.3|41708.3|41752.5|41712.5|41752.6|41712.6|41748.3|41708.3|0
1655448370000|2022-06-17 06:46:10|41748.3|41708.3|41738.3|41698.3|41748.3|41708.3|41738.3|41698.3|0
1655448380000|2022-06-17 06:46:20|41742.5|41702.5|41746.8|41706.8|41746.8|41706.8|41738.3|41698.3|0
1655448390000|2022-06-17 06:46:30|41747.5|41707.5|41761.8|41721.8|41761.8|41721.8|41747.5|41707.5|1
1655448400000|2022-06-17 06:46:40|41756.8|41716.8|41761.8|41721.8|41761.8|41721.8|41756.8|41716.8|7
1655448420000|2022-06-17 06:47:00|41761|41721|41752.5|41712.5|41761|41721|41752.5|41712.5|0
1655448430000|2022-06-17 06:47:10|41748.3|41708.3|41752.5|41712.5|41752.5|41712.5|41748.3|41708.3|0
1655448440000|2022-06-17 06:47:20|41748.3|41708.3|41748.3|41708.3|41752.5|41712.5|41747.5|41707.5|0
1655448450000|2022-06-17 06:47:30|41752.5|41712.5|41752.5|41712.5|41752.5|41712.5|41748.3|41708.3|0
1655448460000|2022-06-17 06:47:40|||||||||1
1655448470000|2022-06-17 06:47:50|41748.3|41708.3|41748.3|41708.3|41748.3|41708.3|41748.3|41708.3|0
1655448480000|2022-06-17 06:48:00|41752.5|41712.5|41752.5|41712.5|41752.5|41712.5|41752.5|41712.5|0
1655448490000|2022-06-17 06:48:10|41757.5|41717.5|41792.5|41752.5|41793.3|41753.3|41752.5|41712.5|9
1655448500000|2022-06-17 06:48:20|41788.3|41748.3|41804.1|41764.1|41804.1|41764.1|41788.3|41748.3|3
1655448510000|2022-06-17 06:48:30|41794.1|41754.1|41794.1|41754.1|41794.1|41754.1|41794.1|41754.1|0
1655448550000|2022-06-17 06:49:10|41789.8|41749.8|41791.4|41751.4|41795.6|41755.6|41784.1|41744.1|10
1655448570000|2022-06-17 06:49:30|41796.4|41756.4|41796.4|41756.4|41796.4|41756.4|41796.4|41756.4|0
1655448580000|2022-06-17 06:49:40|41792.2|41752.2|41791.4|41751.4|41792.2|41752.2|41791.4|41751.4|2
1655448600000|2022-06-17 06:50:00|41790.6|41750.6|41767.2|41727.2|41790.6|41750.6|41767.2|41727.2|3
1655448610000|2022-06-17 06:50:10|41772.2|41732.2|41786.4|41746.4|41786.4|41746.4|41772.2|41732.2|0
1655448620000|2022-06-17 06:50:20|41785.6|41745.6|41777.2|41737.2|41785.6|41745.6|41777.2|41737.2|0
1655448630000|2022-06-17 06:50:30|41776.4|41736.4|41772.9|41732.9|41776.4|41736.4|41772.2|41732.2|2
1655448640000|2022-06-17 06:50:40|41772.2|41732.2|41767.2|41727.2|41772.2|41732.2|41767.2|41727.2|0
1655448660000|2022-06-17 06:51:00|41767.1|41727.1|41782.1|41742.1|41782.1|41742.1|41767.1|41727.1|1
1655448670000|2022-06-17 06:51:10|41786.4|41746.4|41786.4|41746.4|41786.4|41746.4|41786.4|41746.4|0
1655448720000|2022-06-17 06:52:00|41787.1|41747.1|41777.1|41737.1|41787.1|41747.1|41777.1|41737.1|0
1655448780000|2022-06-17 06:53:00|41776.3|41736.3|41767.1|41727.1|41776.3|41736.3|41767.1|41727.1|0
1655448800000|2022-06-17 06:53:20|41767.9|41727.9|41762.1|41722.1|41767.9|41727.9|41762.1|41722.1|1
1655448810000|2022-06-17 06:53:30|41757.9|41717.9|41757.1|41717.1|41761.3|41721.3|41757.1|41717.1|0
1655448820000|2022-06-17 06:53:40|41767.1|41727.1|41767.1|41727.1|41767.1|41727.1|41767.1|41727.1|0
1655448840000|2022-06-17 06:54:00|41766.3|41726.3|41757.1|41717.1|41766.3|41726.3|41757.1|41717.1|0
1655448860000|2022-06-17 06:54:20|41761.3|41721.3|41766.3|41726.3|41766.3|41726.3|41757.1|41717.1|0
1655448870000|2022-06-17 06:54:30|41762.1|41722.1|41757.1|41717.1|41762.1|41722.1|41757.1|41717.1|0
1655448880000|2022-06-17 06:54:40|41762.1|41722.1|41757.1|41717.1|41766.3|41726.3|41757.1|41717.1|0
1655448900000|2022-06-17 06:55:00|41762.1|41722.1|41772.9|41732.9|41772.9|41732.9|41762.1|41722.1|2
1655448910000|2022-06-17 06:55:10|41777.1|41737.1|41772.9|41732.9|41777.1|41737.1|41772.1|41732.1|0
1655448940000|2022-06-17 06:55:40|41772.8|41732.8|41772.8|41732.8|41772.8|41732.8|41772.8|41732.8|0
1655448960000|2022-06-17 06:56:00|||||||||1
1655448970000|2022-06-17 06:56:10|41777.1|41737.1|41777.1|41737.1|41777.1|41737.1|41777.1|41737.1|1
1655448980000|2022-06-17 06:56:20|41781.3|41741.3|41786.3|41746.3|41786.3|41746.3|41781.3|41741.3|1
1655449020000|2022-06-17 06:57:00|41782|41742|41791.3|41751.3|41791.3|41751.3|41782|41742|1
1655449030000|2022-06-17 06:57:10|41787.8|41747.8|41796.3|41756.3|41805.5|41765.5|41787.8|41747.8|5
1655449040000|2022-06-17 06:57:20|41791.3|41751.3|41796.3|41756.3|41796.3|41756.3|41791.3|41751.3|1
1655449050000|2022-06-17 06:57:30|41787|41747|41791.3|41751.3|41792|41752|41787|41747|0
1655449060000|2022-06-17 06:57:40|41787.8|41747.8|41796.3|41756.3|41796.3|41756.3|41787.8|41747.8|0
1655449070000|2022-06-17 06:57:50|41800.5|41760.5|41816.2|41776.2|41816.2|41776.2|41797|41757|2
1655449080000|2022-06-17 06:58:00|41811.2|41771.2|41807|41767|41811.2|41771.2|41807|41767|0
1655449090000|2022-06-17 06:58:10|41807.8|41767.8|41807.8|41767.8|41807.8|41767.8|41807.8|41767.8|21
1655449100000|2022-06-17 06:58:20|41807|41767|41818.6|41778.6|41818.6|41778.6|41807|41767|5
1655449110000|2022-06-17 06:58:30|41812.8|41772.8|41812.8|41772.8|41812.8|41772.8|41812.8|41772.8|2
1655449120000|2022-06-17 06:58:40|41813.6|41773.6|41817.8|41777.8|41817.8|41777.8|41813.6|41773.6|0
1655449130000|2022-06-17 06:58:50|41822|41782|41827.8|41787.8|41827.8|41787.8|41822|41782|1
1655449140000|2022-06-17 06:59:00|41827|41787|41827|41787|41827.8|41787.8|41822.8|41782.8|2
1655449150000|2022-06-17 06:59:10|41827.8|41787.8|41822.8|41782.8|41827.8|41787.8|41822.8|41782.8|0
1655449160000|2022-06-17 06:59:20|41823.6|41783.6|41822.8|41782.8|41827.8|41787.8|41822.8|41782.8|0
1655449170000|2022-06-17 06:59:30|41827|41787|41822.8|41782.8|41827.8|41787.8|41822.8|41782.8|1
1655449180000|2022-06-17 06:59:40|41827.8|41787.8|41827.8|41787.8|41827.8|41787.8|41827.8|41787.8|0
1655449190000|2022-06-17 06:59:50|41822.8|41782.8|41823.6|41783.6|41827.8|41787.8|41822.8|41782.8|0
1655449200000|2022-06-17 07:00:00|41827.8|41787.8|41822.8|41782.8|41827.8|41787.8|41822.8|41782.8|0
1655449210000|2022-06-17 07:00:10|41818.6|41778.6|41822.8|41782.8|41827|41787|41818.5|41778.5|1
1655449220000|2022-06-17 07:00:20|41827.8|41787.8|41822.8|41782.8|41827.8|41787.8|41822.8|41782.8|0
1655449250000|2022-06-17 07:00:50|41827|41787|41827|41787|41827|41787|41822.8|41782.8|0
1655449260000|2022-06-17 07:01:00|41827.8|41787.8|41831.2|41791.2|41832|41792|41827|41787|1
1655449280000|2022-06-17 07:01:20|41827|41787|41817.7|41777.7|41827|41787|41817.7|41777.7|4
1655449300000|2022-06-17 07:01:40|41826.2|41786.2|41821.2|41781.2|41826.2|41786.2|41821.2|41781.2|1
1655449310000|2022-06-17 07:01:50|41825.4|41785.4|41821.2|41781.2|41825.4|41785.4|41821.2|41781.2|0
1655449320000|2022-06-17 07:02:00|41807|41767|41807|41767|41807|41767|41807|41767|0
1655449330000|2022-06-17 07:02:10|41802.7|41762.7|41807|41767|41807|41767|41802.7|41762.7|0
1655449340000|2022-06-17 07:02:20|41817.7|41777.7|41822.7|41782.7|41827|41787|41817.7|41777.7|2
1655449350000|2022-06-17 07:02:30|41827.7|41787.7|41848.5|41808.5|41848.5|41808.5|41827.7|41787.7|26
1655449370000|2022-06-17 07:02:50|41852.7|41812.7|41858.5|41818.5|41858.5|41818.5|41852.7|41812.7|1
1655449380000|2022-06-17 07:03:00|41848.5|41808.5|41863.5|41823.5|41863.5|41823.5|41848.5|41808.5|4
1655449390000|2022-06-17 07:03:10|41858.5|41818.5|41857.7|41817.7|41858.5|41818.5|41857.7|41817.7|0
1655449400000|2022-06-17 07:03:20|41858.5|41818.5|41858.5|41818.5|41858.5|41818.5|41858.5|41818.5|0
1655449410000|2022-06-17 07:03:30|41857.7|41817.7|41847.7|41807.7|41857.7|41817.7|41847.7|41807.7|1
1655449430000|2022-06-17 07:03:50|41838.5|41798.5|41837.7|41797.7|41838.5|41798.5|41837.7|41797.7|0
1655449450000|2022-06-17 07:04:10|41828.5|41788.5|41833.5|41793.5|41833.5|41793.5|41827.7|41787.7|1
1655449460000|2022-06-17 07:04:20|41832.7|41792.7|41833.5|41793.5|41833.5|41793.5|41832.7|41792.7|0
1655449470000|2022-06-17 07:04:30|41828.5|41788.5|41833.5|41793.5|41833.5|41793.5|41828.5|41788.5|0
1655449480000|2022-06-17 07:04:40|41837.7|41797.7|41848.5|41808.5|41848.5|41808.5|41837.7|41797.7|0
1655449490000|2022-06-17 07:04:50|41843.5|41803.5|41847.7|41807.7|41847.7|41807.7|41838.5|41798.5|1
1655449500000|2022-06-17 07:05:00|41843.5|41803.5|41843.5|41803.5|41848.5|41808.5|41843.5|41803.5|0
1655449510000|2022-06-17 07:05:10|41848.5|41808.5|41853.5|41813.5|41853.5|41813.5|41848.5|41808.5|0
1655449520000|2022-06-17 07:05:20|41858.5|41818.5|41847.7|41807.7|41859.2|41819.2|41847.7|41807.7|16
1655449530000|2022-06-17 07:05:30|41852.7|41812.7|41856.9|41816.9|41856.9|41816.9|41852.7|41812.7|11
1655449540000|2022-06-17 07:05:40|41857.7|41817.7|41858.5|41818.5|41866.9|41826.9|41857.7|41817.7|1
1655449550000|2022-06-17 07:05:50|41871.9|41831.9|41867.7|41827.7|41872.7|41832.7|41863.5|41823.5|7
1655449560000|2022-06-17 07:06:00|41868.5|41828.5|41871.9|41831.9|41877.7|41837.7|41867.7|41827.7|3
1655449570000|2022-06-17 07:06:10|41881.9|41841.9|41882.7|41842.7|41882.7|41842.7|41881.9|41841.9|0
1655449580000|2022-06-17 07:06:20|41881.9|41841.9|41881.9|41841.9|41881.9|41841.9|41881.9|41841.9|0
1655449590000|2022-06-17 07:06:30|41882.7|41842.7|41872.7|41832.7|41882.7|41842.7|41872.7|41832.7|4
1655449600000|2022-06-17 07:06:40|41877.7|41837.7|41877.7|41837.7|41877.7|41837.7|41877.7|41837.7|0
1655449610000|2022-06-17 07:06:50|41878.4|41838.4|41877.7|41837.7|41878.4|41838.4|41877.7|41837.7|0
1655449620000|2022-06-17 07:07:00|41876.9|41836.9|41872.7|41832.7|41876.9|41836.9|41872.7|41832.7|0
1655449640000|2022-06-17 07:07:20|41872.6|41832.6|41872.6|41832.6|41877.6|41837.6|41868.4|41828.4|1
1655449650000|2022-06-17 07:07:30|41868.4|41828.4|41872.6|41832.6|41872.6|41832.6|41868.4|41828.4|0
1655449660000|2022-06-17 07:07:40|41868.4|41828.4|41868.4|41828.4|41872.6|41832.6|41868.4|41828.4|0
1655449670000|2022-06-17 07:07:50|41876.9|41836.9|41872.6|41832.6|41876.9|41836.9|41868.4|41828.4|0
1655449680000|2022-06-17 07:08:00|41871.9|41831.9|41867.6|41827.6|41871.9|41831.9|41867.6|41827.6|0
1655449700000|2022-06-17 07:08:20|41866.9|41826.9|41866.9|41826.9|41867.6|41827.6|41866.9|41826.9|0
1655449710000|2022-06-17 07:08:30|41866.8|41826.8|41876.8|41836.8|41876.8|41836.8|41866.8|41826.8|1
1655449720000|2022-06-17 07:08:40|41858.4|41818.4|41862.6|41822.6|41866.8|41826.8|41848.4|41808.4|4
1655449730000|2022-06-17 07:08:50|41866.8|41826.8|41866.8|41826.8|41871.8|41831.8|41862.6|41822.6|1
1655449740000|2022-06-17 07:09:00|41871.8|41831.8|41873.7|41833.7|41880.3|41840.3|41871.8|41831.8|20
1655449750000|2022-06-17 07:09:10|41863.7|41823.7|41853.7|41813.7|41863.7|41823.7|41853.7|41813.7|3
1655449760000|2022-06-17 07:09:20|41852.2|41812.2|41859.5|41819.5|41859.5|41819.5|41843.7|41803.7|10
1655449770000|2022-06-17 07:09:30|41858.7|41818.7|41859.5|41819.5|41859.5|41819.5|41853.7|41813.7|1
1655449780000|2022-06-17 07:09:40|41863.7|41823.7|41883.7|41843.7|41883.7|41843.7|41863.7|41823.7|8
1655449800000|2022-06-17 07:10:00|41878.7|41838.7|41893.7|41853.7|41893.7|41853.7|41878.7|41838.7|2
1655449810000|2022-06-17 07:10:10|41894.5|41854.5|41903.7|41863.7|41903.7|41863.7|41888.7|41848.7|0
1655449820000|2022-06-17 07:10:20|41902.9|41862.9|41898.7|41858.7|41902.9|41862.9|41898.7|41858.7|0
1655449830000|2022-06-17 07:10:30|41897.1|41857.1|41893.7|41853.7|41897.1|41857.1|41893.7|41853.7|1
1655449850000|2022-06-17 07:10:50|41888.7|41848.7|41887.9|41847.9|41888.7|41848.7|41887.9|41847.9|0
1655449860000|2022-06-17 07:11:00|41883.7|41843.7|41888.7|41848.7|41888.7|41848.7|41883.7|41843.7|0
1655449870000|2022-06-17 07:11:10|41887.9|41847.9|41884.5|41844.5|41887.9|41847.9|41884.5|41844.5|0
1655449890000|2022-06-17 07:11:30|41893.7|41853.7|41893.7|41853.7|41893.7|41853.7|41893.7|41853.7|0
1655449900000|2022-06-17 07:11:40|41889.5|41849.5|41889.5|41849.5|41889.5|41849.5|41889.5|41849.5|0
1655449910000|2022-06-17 07:11:50|41870.6|41830.6|41872.1|41832.1|41872.1|41832.1|41870.6|41830.6|10
1655449920000|2022-06-17 07:12:00|41870.6|41830.6|41870.6|41830.6|41870.6|41830.6|41870.6|41830.6|4
1655449950000|2022-06-17 07:12:30|41870.5|41830.5|41869|41829|41870.5|41830.5|41869|41829|0
1655449960000|2022-06-17 07:12:40|41868.2|41828.2|41867.4|41827.4|41868.2|41828.2|41867.4|41827.4|4
1655449970000|2022-06-17 07:12:50|41868.2|41828.2|41879|41839|41879|41839|41868.2|41828.2|1
1655449980000|2022-06-17 07:13:00|41874|41834|41869.8|41829.8|41874|41834|41869.8|41829.8|0
1655450020000|2022-06-17 07:13:40|41879|41839|41874|41834|41879|41839|41874|41834|0
1655450030000|2022-06-17 07:13:50|41873.2|41833.2|41873.2|41833.2|41873.2|41833.2|41873.2|41833.2|0
1655450040000|2022-06-17 07:14:00|41869|41829|41878.2|41838.2|41878.2|41838.2|41869|41829|0
1655450050000|2022-06-17 07:14:10|41877.4|41837.4|41877.4|41837.4|41877.4|41837.4|41877.4|41837.4|0
1655450060000|2022-06-17 07:14:20|41878.2|41838.2|41878.2|41838.2|41878.2|41838.2|41877.4|41837.4|0
1655450090000|2022-06-17 07:14:50|41882.4|41842.4|41878.2|41838.2|41882.4|41842.4|41878.2|41838.2|0
1655450100000|2022-06-17 07:15:00|41877.4|41837.4|41878.2|41838.2|41882.4|41842.4|41867.4|41827.4|2
1655450110000|2022-06-17 07:15:10|41877.4|41837.4|41873.2|41833.2|41878.2|41838.2|41873.2|41833.2|0
1655450120000|2022-06-17 07:15:20|41869.7|41829.7|41869.7|41829.7|41869.7|41829.7|41869.7|41829.7|0
1655450140000|2022-06-17 07:15:40|41878.9|41838.9|41878.2|41838.2|41878.9|41838.9|41878.2|41838.2|0
1655450150000|2022-06-17 07:15:50|41878.9|41838.9|41878.2|41838.2|41878.9|41838.9|41873.9|41833.9|0
1655450160000|2022-06-17 07:16:00|41873.9|41833.9|41878.9|41838.9|41878.9|41838.9|41873.9|41833.9|0
1655450170000|2022-06-17 07:16:10|41883.2|41843.2|41893.9|41853.9|41893.9|41853.9|41883.2|41843.2|3
1655450220000|2022-06-17 07:17:00|41893.1|41853.1|41893.9|41853.9|41893.9|41853.9|41893.1|41853.1|0
1655450260000|2022-06-17 07:17:40|41898.9|41858.9|41898.9|41858.9|41903.1|41863.1|41898.9|41858.9|1
1655450270000|2022-06-17 07:17:50|41889.7|41849.7|41891.2|41851.2|41900.5|41860.5|41889.7|41849.7|2
1655450280000|2022-06-17 07:18:00|41895.5|41855.5|41890.5|41850.5|41895.5|41855.5|41890.5|41850.5|0
1655450290000|2022-06-17 07:18:10|41885.5|41845.5|41884.7|41844.7|41885.5|41845.5|41884.7|41844.7|0
1655450300000|2022-06-17 07:18:20|41888.9|41848.9|41891.2|41851.2|41891.2|41851.2|41888.9|41848.9|3
1655450310000|2022-06-17 07:18:30|41892|41852|41896.2|41856.2|41896.2|41856.2|41892|41852|0
1655450320000|2022-06-17 07:18:40|41892|41852|41892|41852|41892|41852|41892|41852|0
1655450340000|2022-06-17 07:19:00|41896.2|41856.2|41896.2|41856.2|41896.2|41856.2|41895.4|41855.4|0
1655450350000|2022-06-17 07:19:10|41897|41857|41891.2|41851.2|41897|41857|41891.2|41851.2|1
1655450370000|2022-06-17 07:19:30|41892|41852|41896.2|41856.2|41896.2|41856.2|41892|41852|0
1655450400000|2022-06-17 07:20:00|41901.2|41861.2|41900.4|41860.4|41901.2|41861.2|41900.4|41860.4|3
1655450410000|2022-06-17 07:20:10|41901.2|41861.2|41897|41857|41901.2|41861.2|41897|41857|0
1655450420000|2022-06-17 07:20:20|41896.2|41856.2|41896.2|41856.2|41896.2|41856.2|41896.2|41856.2|0
1655450440000|2022-06-17 07:20:40|41897|41857|41892|41852|41897|41857|41892|41852|1
1655450450000|2022-06-17 07:20:50|41891.2|41851.2|41896.2|41856.2|41896.2|41856.2|41891.2|41851.2|0
1655450460000|2022-06-17 07:21:00|41900.4|41860.4|41900.4|41860.4|41900.4|41860.4|41900.4|41860.4|0
1655450470000|2022-06-17 07:21:10|41896.2|41856.2|41896.2|41856.2|41896.2|41856.2|41891.2|41851.2|0
1655450480000|2022-06-17 07:21:20|41900.4|41860.4|41900.4|41860.4|41900.4|41860.4|41900.4|41860.4|0
1655450510000|2022-06-17 07:21:50|41901.2|41861.2|41901.2|41861.2|41901.2|41861.2|41901.2|41861.2|0
1655450530000|2022-06-17 07:22:10|41901.9|41861.9|41901.2|41861.2|41901.9|41861.9|41901.2|41861.2|0
1655450560000|2022-06-17 07:22:40|41902.7|41862.7|41914.6|41874.6|41914.6|41874.6|41902.7|41862.7|0
1655450570000|2022-06-17 07:22:50|41896.2|41856.2|41900.4|41860.4|41900.4|41860.4|41896.2|41856.2|1
1655450580000|2022-06-17 07:23:00|41896.2|41856.2|41896.2|41856.2|41896.2|41856.2|41896.2|41856.2|0
1655450590000|2022-06-17 07:23:10|41900.4|41860.4|41894.6|41854.6|41900.4|41860.4|41894.6|41854.6|0
1655450600000|2022-06-17 07:23:20|41891.1|41851.1|41895.4|41855.4|41895.4|41855.4|41891.1|41851.1|0
1655450610000|2022-06-17 07:23:30|41891.1|41851.1|41895.4|41855.4|41895.4|41855.4|41891.1|41851.1|0
1655450630000|2022-06-17 07:23:50|41891.1|41851.1|41891.9|41851.9|41891.9|41851.9|41889.6|41849.6|2
1655450640000|2022-06-17 07:24:00|41896.1|41856.1|41890.4|41850.4|41896.1|41856.1|41890.4|41850.4|0
1655450660000|2022-06-17 07:24:20|41891.1|41851.1|41891.1|41851.1|41891.1|41851.1|41890.4|41850.4|0
1655450670000|2022-06-17 07:24:30|41890.4|41850.4|41891.1|41851.1|41891.1|41851.1|41890.4|41850.4|0
1655450720000|2022-06-17 07:25:20|41886.9|41846.9|41886.9|41846.9|41886.9|41846.9|41886.9|41846.9|0
1655450730000|2022-06-17 07:25:30|41900.3|41860.3|41891.9|41851.9|41900.3|41860.3|41891.9|41851.9|0
1655450740000|2022-06-17 07:25:40|41891.1|41851.1|41891.1|41851.1|41891.1|41851.1|41889.6|41849.6|1
1655450750000|2022-06-17 07:25:50|41890.3|41850.3|41890.3|41850.3|41890.3|41850.3|41890.3|41850.3|0
1655450760000|2022-06-17 07:26:00|41891.1|41851.1|41891.1|41851.1|41891.1|41851.1|41891.1|41851.1|0
1655450770000|2022-06-17 07:26:10|41895.3|41855.3|41895.3|41855.3|41895.3|41855.3|41895.3|41855.3|0
1655450790000|2022-06-17 07:26:30|41891.1|41851.1|41870.3|41830.3|41891.1|41851.1|41870.3|41830.3|2
1655450810000|2022-06-17 07:26:50|41871.1|41831.1|41871.1|41831.1|41871.9|41831.9|41870.3|41830.3|0
1655450820000|2022-06-17 07:27:00|41875.3|41835.3|41876.1|41836.1|41876.1|41836.1|41871.9|41831.9|0
1655450830000|2022-06-17 07:27:10|41871.1|41831.1|41871.1|41831.1|41871.1|41831.1|41871.1|41831.1|0
1655450840000|2022-06-17 07:27:20|41871.9|41831.9|41871.1|41831.1|41875.3|41835.3|41871.1|41831.1|0
1655450850000|2022-06-17 07:27:30|41871.9|41831.9|41871.1|41831.1|41871.9|41831.9|41871.1|41831.1|0
1655450880000|2022-06-17 07:28:00|41871.8|41831.8|41871.8|41831.8|41871.8|41831.8|41871.8|41831.8|0
1655450890000|2022-06-17 07:28:10|41871.1|41831.1|41870.3|41830.3|41871.1|41831.1|41870.3|41830.3|0
1655450900000|2022-06-17 07:28:20|41865.3|41825.3|41871.8|41831.8|41876.1|41836.1|41865.3|41825.3|1
1655450920000|2022-06-17 07:28:40|41880.3|41840.3|41876.1|41836.1|41880.3|41840.3|41871.8|41831.8|0
1655450930000|2022-06-17 07:28:50|41871.8|41831.8|41870.3|41830.3|41871.8|41831.8|41870.3|41830.3|1
1655450940000|2022-06-17 07:29:00|41866.1|41826.1|41876.1|41836.1|41876.1|41836.1|41866.1|41826.1|0
1655450950000|2022-06-17 07:29:10|41871.8|41831.8|41876.1|41836.1|41876.1|41836.1|41871.1|41831.1|0
1655450970000|2022-06-17 07:29:30|41876|41836|41876|41836|41876|41836|41876|41836|0
1655450980000|2022-06-17 07:29:40|41880.3|41840.3|41880.3|41840.3|41880.3|41840.3|41880.3|41840.3|0
1655450990000|2022-06-17 07:29:50|41875.3|41835.3|41871|41831|41875.3|41835.3|41871|41831|0
1655451000000|2022-06-17 07:30:00|41876|41836|41876|41836|41876|41836|41876|41836|0
1655451010000|2022-06-17 07:30:10|41880.3|41840.3|41880.3|41840.3|41880.3|41840.3|41880.3|41840.3|0
1655451030000|2022-06-17 07:30:30|41876|41836|41875.3|41835.3|41876|41836|41875.3|41835.3|0
1655451040000|2022-06-17 07:30:40|41876|41836|41876|41836|41880.2|41840.2|41876|41836|1
1655451060000|2022-06-17 07:31:00|41880.2|41840.2|41876|41836|41880.2|41840.2|41871.8|41831.8|0
1655451070000|2022-06-17 07:31:10|41871.8|41831.8|41871.8|41831.8|41871.8|41831.8|41871.8|41831.8|0
1655451090000|2022-06-17 07:31:30|41876|41836|41876|41836|41876|41836|41876|41836|0
1655451120000|2022-06-17 07:32:00|41880.2|41840.2|41876|41836|41880.2|41840.2|41876|41836|0
1655451140000|2022-06-17 07:32:20|41876.8|41836.8|41876.8|41836.8|41880.2|41840.2|41872.6|41832.6|0
1655451150000|2022-06-17 07:32:30|41872.6|41832.6|41872.6|41832.6|41872.6|41832.6|41872.6|41832.6|0
1655451160000|2022-06-17 07:32:40|41872.5|41832.5|41881|41841|41881|41841|41871.8|41831.8|0
1655451170000|2022-06-17 07:32:50|41872.5|41832.5|41872.5|41832.5|41872.5|41832.5|41872.5|41832.5|0
1655451180000|2022-06-17 07:33:00|41876.8|41836.8|41871.8|41831.8|41876.8|41836.8|41871.8|41831.8|0
1655451190000|2022-06-17 07:33:10|41871|41831|41871|41831|41871|41831|41871|41831|0
1655451200000|2022-06-17 07:33:20|41870.2|41830.2|41871|41831|41871|41831|41870.2|41830.2|0
1655451210000|2022-06-17 07:33:30|41891|41851|41889.4|41849.4|41899.4|41859.4|41889.4|41849.4|3
1655451220000|2022-06-17 07:33:40|41884.4|41844.4|41889.4|41849.4|41902.1|41862.1|41884.4|41844.4|2
1655451230000|2022-06-17 07:33:50|41885.2|41845.2|41885.2|41845.2|41885.2|41845.2|41885.2|41845.2|0
1655451250000|2022-06-17 07:34:10|41889.4|41849.4|41889.4|41849.4|41889.4|41849.4|41889.4|41849.4|0
1655451260000|2022-06-17 07:34:20|41890.2|41850.2|41895.2|41855.2|41895.2|41855.2|41890.2|41850.2|0
1655451270000|2022-06-17 07:34:30|41899.4|41859.4|41895.2|41855.2|41899.4|41859.4|41895.2|41855.2|0
1655451280000|2022-06-17 07:34:40|41898.6|41858.6|41894.4|41854.4|41898.6|41858.6|41894.4|41854.4|1
1655451300000|2022-06-17 07:35:00|41890.2|41850.2|41895.2|41855.2|41895.2|41855.2|41890.2|41850.2|2
1655451310000|2022-06-17 07:35:10|41900.2|41860.2|41906|41866|41909.4|41869.4|41900.2|41860.2|0
1655451330000|2022-06-17 07:35:30|41910.2|41870.2|41910.2|41870.2|41910.2|41870.2|41910.2|41870.2|0
1655451360000|2022-06-17 07:36:00|41905.9|41865.9|41905.9|41865.9|41905.9|41865.9|41905.9|41865.9|0
1655451370000|2022-06-17 07:36:10|41910.2|41870.2|41920.2|41880.2|41920.2|41880.2|41910.2|41870.2|1
1655451380000|2022-06-17 07:36:20|41915.9|41875.9|41915.9|41875.9|41915.9|41875.9|41915.9|41875.9|0
1655451390000|2022-06-17 07:36:30|41920.2|41880.2|41915.9|41875.9|41920.9|41880.9|41915.9|41875.9|1
1655451400000|2022-06-17 07:36:40|41916.7|41876.7|41920.1|41880.1|41920.1|41880.1|41915.9|41875.9|1
1655451430000|2022-06-17 07:37:10|41915.9|41875.9|41915.9|41875.9|41915.9|41875.9|41915.9|41875.9|0
1655451440000|2022-06-17 07:37:20|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|5
1655451460000|2022-06-17 07:37:40|41925.9|41885.9|41925.9|41885.9|41930.1|41890.1|41925.9|41885.9|0
1655451470000|2022-06-17 07:37:50|41910.1|41870.1|41914.4|41874.4|41914.4|41874.4|41910.1|41870.1|2
1655451480000|2022-06-17 07:38:00|41919.4|41879.4|41914.3|41874.3|41919.4|41879.4|41910.1|41870.1|2
1655451490000|2022-06-17 07:38:10|41910.1|41870.1|41918.6|41878.6|41919.3|41879.3|41910.1|41870.1|1
1655451500000|2022-06-17 07:38:20|41917.8|41877.8|41909.3|41869.3|41917.8|41877.8|41909.3|41869.3|0
1655451560000|2022-06-17 07:39:20|41904.3|41864.3|41899.3|41859.3|41904.3|41864.3|41899.3|41859.3|2
1655451570000|2022-06-17 07:39:30|41898.5|41858.5|41898.5|41858.5|41898.5|41858.5|41898.5|41858.5|0
1655451580000|2022-06-17 07:39:40|41897.8|41857.8|41899.3|41859.3|41904.3|41864.3|41897.8|41857.8|1
1655451600000|2022-06-17 07:40:00|41898.5|41858.5|41898.5|41858.5|41899.3|41859.3|41898.5|41858.5|0
1655451630000|2022-06-17 07:40:30|41899.3|41859.3|41899.3|41859.3|41899.3|41859.3|41899.3|41859.3|0
1655451640000|2022-06-17 07:40:40|41900.1|41860.1|41893.5|41853.5|41904.3|41864.3|41893.5|41853.5|1
1655451650000|2022-06-17 07:40:50|41889.3|41849.3|41879.3|41839.3|41889.3|41849.3|41878.5|41838.5|0
1655451680000|2022-06-17 07:41:20|41875.1|41835.1|41869.3|41829.3|41875.1|41835.1|41869.3|41829.3|1
1655451720000|2022-06-17 07:42:00|41870.1|41830.1|41870.1|41830.1|41870.1|41830.1|41870.1|41830.1|1
1655451730000|2022-06-17 07:42:10|41874.3|41834.3|41874.3|41834.3|41874.3|41834.3|41874.3|41834.3|0
1655451750000|2022-06-17 07:42:30|41878.5|41838.5|41878.5|41838.5|41878.5|41838.5|41878.5|41838.5|0
1655451770000|2022-06-17 07:42:50|41884.3|41844.3|41884.3|41844.3|41884.3|41844.3|41884.3|41844.3|1
1655451780000|2022-06-17 07:43:00|41889.3|41849.3|41880|41840|41889.3|41849.3|41878.5|41838.5|2
1655451790000|2022-06-17 07:43:10|41884.3|41844.3|41879.3|41839.3|41888.5|41848.5|41879.3|41839.3|0
1655451810000|2022-06-17 07:43:30|41883.5|41843.5|41883.5|41843.5|41883.5|41843.5|41883.5|41843.5|1
1655451820000|2022-06-17 07:43:40|41889.3|41849.3|41889.3|41849.3|41889.3|41849.3|41889.3|41849.3|1
1655451830000|2022-06-17 07:43:50|41888.5|41848.5|41878.5|41838.5|41888.5|41848.5|41878.5|41838.5|2
1655451840000|2022-06-17 07:44:00|41879.2|41839.2|41879.2|41839.2|41879.2|41839.2|41879.2|41839.2|1
1655451880000|2022-06-17 07:44:40|41883.5|41843.5|41883.5|41843.5|41883.5|41843.5|41883.5|41843.5|0
1655451890000|2022-06-17 07:44:50|41887.7|41847.7|41888.5|41848.5|41888.5|41848.5|41887.7|41847.7|1
1655451900000|2022-06-17 07:45:00|41880|41840|41888.5|41848.5|41888.5|41848.5|41880|41840|1
1655451910000|2022-06-17 07:45:10|41889.2|41849.2|41888.5|41848.5|41889.2|41849.2|41888.5|41848.5|1
1655451930000|2022-06-17 07:45:30|41884.2|41844.2|41879.2|41839.2|41884.2|41844.2|41879.2|41839.2|0
1655451940000|2022-06-17 07:45:40|41880|41840|41890|41850|41900|41860|41880|41840|1
1655451950000|2022-06-17 07:45:50|41890.8|41850.8|41880.8|41840.8|41890.8|41850.8|41880.8|41840.8|1
1655451960000|2022-06-17 07:46:00|41880|41840|41890|41850|41890|41850|41880|41840|1
1655451970000|2022-06-17 07:46:10|41890.8|41850.8|41900|41860|41900|41860|41890.8|41850.8|1
1655451980000|2022-06-17 07:46:20|41910|41870|41914.2|41874.2|41920|41880|41910|41870|1
1655451990000|2022-06-17 07:46:30|41910|41870|41910|41870|41914.2|41874.2|41910|41870|0
1655452000000|2022-06-17 07:46:40|41918.4|41878.4|41920|41880|41920|41880|41918.4|41878.4|0
1655452010000|2022-06-17 07:46:50|41919.2|41879.2|41919.2|41879.2|41919.2|41879.2|41919.2|41879.2|0
1655452020000|2022-06-17 07:47:00|41910|41870|41910|41870|41910|41870|41905|41865|1
1655452060000|2022-06-17 07:47:40|41914.2|41874.2|41920|41880|41920|41880|41914.2|41874.2|2
1655452070000|2022-06-17 07:47:50|41930|41890|41930|41890|41930|41890|41930|41890|0
1655452080000|2022-06-17 07:48:00|41929.2|41889.2|41930|41890|41930|41890|41929.2|41889.2|1
1655452090000|2022-06-17 07:48:10|41929.2|41889.2|41929.2|41889.2|41929.2|41889.2|41929.2|41889.2|0
1655452110000|2022-06-17 07:48:30|41934.2|41894.2|41934.2|41894.2|41934.2|41894.2|41930|41890|1
1655452120000|2022-06-17 07:48:40|41930|41890|41929.2|41889.2|41930|41890|41929.2|41889.2|1
1655452130000|2022-06-17 07:48:50|41929.9|41889.9|41929.9|41889.9|41934.2|41894.2|41929.9|41889.9|6
1655452140000|2022-06-17 07:49:00|41934.2|41894.2|41934.9|41894.9|41934.9|41894.9|41934.2|41894.2|0
1655452160000|2022-06-17 07:49:20|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|1
1655452170000|2022-06-17 07:49:30|41929.2|41889.2|41929.9|41889.9|41929.9|41889.9|41929.2|41889.2|8
1655452180000|2022-06-17 07:49:40|41929.2|41889.2|41929.9|41889.9|41929.9|41889.9|41929.2|41889.2|0
1655452190000|2022-06-17 07:49:50|41934.2|41894.2|41934.2|41894.2|41934.2|41894.2|41934.2|41894.2|0
1655452200000|2022-06-17 07:50:00|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|0
1655452210000|2022-06-17 07:50:10|41934.1|41894.1|41934.1|41894.1|41934.1|41894.1|41929.9|41889.9|0
1655452220000|2022-06-17 07:50:20|41929.9|41889.9|41934.9|41894.9|41934.9|41894.9|41929.9|41889.9|0
1655452230000|2022-06-17 07:50:30|41934.1|41894.1|41929.9|41889.9|41934.1|41894.1|41929.9|41889.9|0
1655452240000|2022-06-17 07:50:40|41929.1|41889.1|41934.1|41894.1|41934.1|41894.1|41929.1|41889.1|2
1655452250000|2022-06-17 07:50:50|41934.9|41894.9|41934.9|41894.9|41934.9|41894.9|41934.9|41894.9|0
1655452260000|2022-06-17 07:51:00|41939.1|41899.1|41959.1|41919.1|41959.1|41919.1|41939.1|41899.1|6
1655452280000|2022-06-17 07:51:20|41958.4|41918.4|41954.1|41914.1|41959.1|41919.1|41954.1|41914.1|0
1655452290000|2022-06-17 07:51:30|41958.4|41918.4|41959.1|41919.1|41959.9|41919.9|41958.4|41918.4|0
1655452300000|2022-06-17 07:51:40|41966.8|41926.8|41958.3|41918.3|41966.8|41926.8|41958.3|41918.3|2
1655452320000|2022-06-17 07:52:00|41957.6|41917.6|41946.8|41906.8|41957.6|41917.6|41946.8|41906.8|1
1655452330000|2022-06-17 07:52:10|41946|41906|41946|41906|41946|41906|41941.8|41901.8|0
1655452350000|2022-06-17 07:52:30|41936.8|41896.8|41936.8|41896.8|41936.8|41896.8|41936.8|41896.8|1
1655452360000|2022-06-17 07:52:40|41926.8|41886.8|41926.8|41886.8|41926.8|41886.8|41926.8|41886.8|0
1655452370000|2022-06-17 07:52:50|41936|41896|41936|41896|41936|41896|41931|41891|0
1655452380000|2022-06-17 07:53:00|41931|41891|41926|41886|41931|41891|41926|41886|0
1655452390000|2022-06-17 07:53:10|41936|41896|41931|41891|41936|41896|41931|41891|1
1655452400000|2022-06-17 07:53:20|41936|41896|41935.2|41895.2|41936|41896|41935.2|41895.2|0
1655452410000|2022-06-17 07:53:30|41931|41891|41936|41896|41936|41896|41931|41891|0
1655452420000|2022-06-17 07:53:40|41941.8|41901.8|41941.8|41901.8|41941.8|41901.8|41941.8|41901.8|1
1655452430000|2022-06-17 07:53:50|41946|41906|41946|41906|41946|41906|41941|41901|0
1655452440000|2022-06-17 07:54:00|41945.2|41905.2|41936.8|41896.8|41946|41906|41936.8|41896.8|0
1655452450000|2022-06-17 07:54:10|41921.8|41881.8|41918.3|41878.3|41928.3|41888.3|41918.3|41878.3|2
1655452460000|2022-06-17 07:54:20|41928.3|41888.3|41927.5|41887.5|41928.3|41888.3|41918.3|41878.3|2
1655452470000|2022-06-17 07:54:30|41928.3|41888.3|41927.5|41887.5|41928.3|41888.3|41927.5|41887.5|0
1655452480000|2022-06-17 07:54:40|41922.5|41882.5|41917.5|41877.5|41922.5|41882.5|41917.5|41877.5|0
1655452490000|2022-06-17 07:54:50|41918.3|41878.3|41918.3|41878.3|41918.3|41878.3|41918.3|41878.3|1
1655452500000|2022-06-17 07:55:00|41922.5|41882.5|41922.5|41882.5|41922.5|41882.5|41918.3|41878.3|1
1655452510000|2022-06-17 07:55:10|41927.5|41887.5|41923.3|41883.3|41928.3|41888.3|41922.5|41882.5|0
1655452530000|2022-06-17 07:55:30|41924.1|41884.1|41931.7|41891.7|41932.5|41892.5|41924.1|41884.1|0
1655452540000|2022-06-17 07:55:40|41932.5|41892.5|41932.5|41892.5|41932.5|41892.5|41931.7|41891.7|0
1655452550000|2022-06-17 07:55:50|41931.7|41891.7|41935.2|41895.2|41935.9|41895.9|41930.9|41890.9|1
1655452560000|2022-06-17 07:56:00|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|0
1655452570000|2022-06-17 07:56:10|41935.2|41895.2|41929.4|41889.4|41935.2|41895.2|41929.4|41889.4|2
1655452580000|2022-06-17 07:56:20|41930.2|41890.2|41934.4|41894.4|41935.2|41895.2|41930.2|41890.2|0
1655452590000|2022-06-17 07:56:30|41935.2|41895.2|41933.6|41893.6|41935.2|41895.2|41933.6|41893.6|0
1655452600000|2022-06-17 07:56:40|41934.4|41894.4|41934.4|41894.4|41934.4|41894.4|41933.6|41893.6|0
1655452610000|2022-06-17 07:56:50|41933.6|41893.6|41933.6|41893.6|41933.6|41893.6|41933.6|41893.6|0
1655452620000|2022-06-17 07:57:00|41932.8|41892.8|41928.6|41888.6|41932.8|41892.8|41928.6|41888.6|0
1655452630000|2022-06-17 07:57:10|41932.8|41892.8|41935.1|41895.1|41935.1|41895.1|41932.8|41892.8|2
1655452640000|2022-06-17 07:57:20|41934.4|41894.4|41933.6|41893.6|41934.4|41894.4|41933.6|41893.6|0
1655452660000|2022-06-17 07:57:40|41934.4|41894.4|41935.1|41895.1|41935.1|41895.1|41934.4|41894.4|0
1655452700000|2022-06-17 07:58:20|41939.4|41899.4|41939.4|41899.4|41939.4|41899.4|41939.4|41899.4|0
1655452710000|2022-06-17 07:58:30|41935.1|41895.1|41935.1|41895.1|41935.1|41895.1|41934.4|41894.4|0
1655452760000|2022-06-17 07:59:20|41934.3|41894.3|41934.3|41894.3|41934.3|41894.3|41934.3|41894.3|0
1655452770000|2022-06-17 07:59:30|41933.6|41893.6|41933.6|41893.6|41934.3|41894.3|41933.6|41893.6|1
1655452780000|2022-06-17 07:59:40|41934.3|41894.3|41933.6|41893.6|41934.3|41894.3|41933.6|41893.6|0
1655452790000|2022-06-17 07:59:50|41932.8|41892.8|41932.8|41892.8|41932.8|41892.8|41932.8|41892.8|0
1655452800000|2022-06-17 08:00:00|41939.3|41899.3|41929.3|41889.3|41944.3|41904.3|41929.3|41889.3|3
1655452810000|2022-06-17 08:00:10|41933.6|41893.6|41929.3|41889.3|41933.6|41893.6|41929.3|41889.3|0
1655452850000|2022-06-17 08:00:50|41930.9|41890.9|41935.1|41895.1|41935.1|41895.1|41930.9|41890.9|1
1655452860000|2022-06-17 08:01:00|41943.5|41903.5|41941.3|41901.3|41950.5|41910.5|41941.3|41901.3|14
1655452870000|2022-06-17 08:01:10|41940.5|41900.5|41940.5|41900.5|41940.5|41900.5|41940.5|41900.5|4
1655452880000|2022-06-17 08:01:20|41934.7|41894.7|41941.3|41901.3|41941.3|41901.3|41934.7|41894.7|5
1655452900000|2022-06-17 08:01:40|41940.5|41900.5|41944.7|41904.7|41944.7|41904.7|41935.5|41895.5|0
1655452910000|2022-06-17 08:01:50|41941.3|41901.3|41941.3|41901.3|41945.5|41905.5|41941.3|41901.3|0
1655452920000|2022-06-17 08:02:00|41940.5|41900.5|41941.3|41901.3|41941.3|41901.3|41940.5|41900.5|1
1655452930000|2022-06-17 08:02:10|41940.5|41900.5|41941.3|41901.3|41941.3|41901.3|41940.5|41900.5|0
1655452940000|2022-06-17 08:02:20|41940.5|41900.5|41940.5|41900.5|41941.3|41901.3|41940.5|41900.5|0
1655452950000|2022-06-17 08:02:30|41941.3|41901.3|41940.5|41900.5|41941.3|41901.3|41940.5|41900.5|1
1655452960000|2022-06-17 08:02:40|41941.3|41901.3|41942|41902|41942|41902|41941.3|41901.3|1
1655452980000|2022-06-17 08:03:00|41937|41897|41937|41897|41937|41897|41937|41897|1
1655452990000|2022-06-17 08:03:10|41941.3|41901.3|41941.3|41901.3|41941.3|41901.3|41941.3|41901.3|0
1655453010000|2022-06-17 08:03:30|41942|41902|41953.6|41913.6|41953.6|41913.6|41942|41902|5
1655453040000|2022-06-17 08:04:00|41957.8|41917.8|41988.6|41948.6|41993.6|41953.6|41957.8|41917.8|10
1655453050000|2022-06-17 08:04:10|41987.8|41947.8|41973.6|41933.6|41987.8|41947.8|41972.8|41932.8|8
1655453060000|2022-06-17 08:04:20|41972.8|41932.8|41968.6|41928.6|41972.8|41932.8|41968.6|41928.6|0
1655453070000|2022-06-17 08:04:30|41982|41942|41972.8|41932.8|41982|41942|41972.8|41932.8|4
1655453080000|2022-06-17 08:04:40|41981.2|41941.2|41981.2|41941.2|41981.2|41941.2|41977|41937|0
1655453090000|2022-06-17 08:04:50|41977|41937|41977|41937|41977|41937|41972.8|41932.8|0
1655453100000|2022-06-17 08:05:00|41981.2|41941.2|41970.5|41930.5|41982|41942|41970.5|41930.5|1
1655453120000|2022-06-17 08:05:20|41961.2|41921.2|41960.4|41920.4|41965.5|41925.5|41960.4|41920.4|3
1655453130000|2022-06-17 08:05:30|41972.8|41932.8|41984.3|41944.3|41988.6|41948.6|41972.8|41932.8|5
1655453140000|2022-06-17 08:05:40|41988.5|41948.5|42010.1|41970.1|42014.3|41974.3|41988.5|41948.5|12
1655453150000|2022-06-17 08:05:50|42014.3|41974.3|42015.9|41975.9|42015.9|41975.9|42006.6|41966.6|1
1655453160000|2022-06-17 08:06:00|42011.6|41971.6|42000.1|41960.1|42011.6|41971.6|41995.9|41955.9|7
1655453170000|2022-06-17 08:06:10|41999.3|41959.3|41995.1|41955.1|41999.3|41959.3|41995.1|41955.1|0
1655453200000|2022-06-17 08:06:40|41990.9|41950.9|41985.9|41945.9|41990.9|41950.9|41981.6|41941.6|2
1655453210000|2022-06-17 08:06:50|41985.1|41945.1|41980.1|41940.1|41985.9|41945.9|41975.9|41935.9|2
1655453220000|2022-06-17 08:07:00|41975.1|41935.1|41975.1|41935.1|41975.1|41935.1|41970.9|41930.9|0
1655453230000|2022-06-17 08:07:10|41974.3|41934.3|41974.3|41934.3|41974.3|41934.3|41974.3|41934.3|1
1655453240000|2022-06-17 08:07:20|41975.1|41935.1|41974.3|41934.3|41975.1|41935.1|41974.3|41934.3|0
1655453250000|2022-06-17 08:07:30|41978.5|41938.5|41980.1|41940.1|41980.1|41940.1|41978.5|41938.5|3
1655453260000|2022-06-17 08:07:40|41974.3|41934.3|41970.1|41930.1|41974.3|41934.3|41970.1|41930.1|2
1655453280000|2022-06-17 08:08:00|41961.6|41921.6|41960.1|41920.1|41961.6|41921.6|41960.1|41920.1|1
1655453290000|2022-06-17 08:08:10|41951.6|41911.6|41960.1|41920.1|41960.1|41920.1|41951.6|41911.6|1
1655453310000|2022-06-17 08:08:30|41950.1|41910.1|41950.1|41910.1|41950.1|41910.1|41950.1|41910.1|1
1655453320000|2022-06-17 08:08:40|41950|41910|41945|41905|41950|41910|41945|41905|0
1655453340000|2022-06-17 08:09:00|41950|41910|41945|41905|41950|41910|41945|41905|2
1655453350000|2022-06-17 08:09:10|41944.3|41904.3|41939.3|41899.3|41944.3|41904.3|41939.3|41899.3|2
1655453360000|2022-06-17 08:09:20|41945|41905|41945|41905|41945|41905|41945|41905|2
1655453370000|2022-06-17 08:09:30|41955.8|41915.8|41955.8|41915.8|41955.8|41915.8|41955.8|41915.8|1
1655453380000|2022-06-17 08:09:40|41951.6|41911.6|41955.8|41915.8|41955.8|41915.8|41951.6|41911.6|0
1655453390000|2022-06-17 08:09:50|41956.6|41916.6|41965.8|41925.8|41970.8|41930.8|41956.6|41916.6|4
1655453400000|2022-06-17 08:10:00|41961.6|41921.6|41961.6|41921.6|41961.6|41921.6|41946.6|41906.6|2
1655453410000|2022-06-17 08:10:10|41970|41930|41980|41940|41980|41940|41970|41930|4
1655453420000|2022-06-17 08:10:20|41984.2|41944.2|41980|41940|41984.2|41944.2|41980|41940|0
1655453430000|2022-06-17 08:10:30|41979.2|41939.2|41980|41940|41980|41940|41979.2|41939.2|0
1655453450000|2022-06-17 08:10:50|41985|41945|41984.2|41944.2|41985|41945|41984.2|41944.2|0
1655453470000|2022-06-17 08:11:10|41980|41940|41975|41935|41984.2|41944.2|41975|41935|0
1655453480000|2022-06-17 08:11:20|41979.2|41939.2|41975|41935|41979.2|41939.2|41975|41935|0
1655453490000|2022-06-17 08:11:30|41979.2|41939.2|41994.2|41954.2|41994.2|41954.2|41979.2|41939.2|1
1655453500000|2022-06-17 08:11:40|41990|41950|41994.2|41954.2|41994.2|41954.2|41990|41950|0
1655453510000|2022-06-17 08:11:50|41990|41950|41994.2|41954.2|41994.2|41954.2|41990|41950|1
1655453520000|2022-06-17 08:12:00|41990|41950|41994.2|41954.2|41994.2|41954.2|41990|41950|0
1655453530000|2022-06-17 08:12:10|41990|41950|41993.4|41953.4|41994.2|41954.2|41990|41950|0
1655453550000|2022-06-17 08:12:30|41999.2|41959.2|42003.4|41963.4|42003.4|41963.4|41999.2|41959.2|1
1655453560000|2022-06-17 08:12:40|42002.7|41962.7|41998.4|41958.4|42003.4|41963.4|41998.4|41958.4|0
1655453570000|2022-06-17 08:12:50|41999.2|41959.2|41998.4|41958.4|41999.2|41959.2|41990|41950|2
1655453580000|2022-06-17 08:13:00|41988.4|41948.4|41988.4|41948.4|41988.4|41948.4|41988.4|41948.4|1
1655453590000|2022-06-17 08:13:10|41989.2|41949.2|41989.2|41949.2|41989.2|41949.2|41989.2|41949.2|0
1655453600000|2022-06-17 08:13:20|41990|41950|41988.4|41948.4|41990|41950|41988.4|41948.4|0
1655453610000|2022-06-17 08:13:30|41989.2|41949.2|41978.4|41938.4|41989.2|41949.2|41978.4|41938.4|1
1655453620000|2022-06-17 08:13:40|41977.6|41937.6|41970.7|41930.7|41985.7|41945.7|41970.7|41930.7|5
1655453630000|2022-06-17 08:13:50|41971.5|41931.5|41971.5|41931.5|41971.5|41931.5|41971.5|41931.5|0
1655453640000|2022-06-17 08:14:00|41980|41940|42021.5|41981.5|42021.5|41981.5|41971.5|41931.5|3
1655453680000|2022-06-17 08:14:40|42028|41988|42018|41978|42028|41988|42018|41978|7
1655453690000|2022-06-17 08:14:50|42013.8|41973.8|42012.3|41972.3|42013.8|41973.8|42010.7|41970.7|9
1655453700000|2022-06-17 08:15:00|42011.5|41971.5|41982.3|41942.3|42011.5|41971.5|41982.3|41942.3|7
1655453740000|2022-06-17 08:15:40|41978|41938|41971.5|41931.5|41978|41938|41967.3|41927.3|11
1655453750000|2022-06-17 08:15:50|41970.7|41930.7|41966.5|41926.5|41971.5|41931.5|41961.5|41921.5|2
1655453760000|2022-06-17 08:16:00|41962.3|41922.3|41956.5|41916.5|41962.3|41922.3|41956.5|41916.5|0
1655453770000|2022-06-17 08:16:10|41961.5|41921.5|41966.5|41926.5|41966.5|41926.5|41961.5|41921.5|1
1655453780000|2022-06-17 08:16:20|41962.2|41922.2|41962.2|41922.2|41962.2|41922.2|41961.5|41921.5|0
1655453800000|2022-06-17 08:16:40|41966.5|41926.5|41962.2|41922.2|41966.5|41926.5|41962.2|41922.2|0
1655453810000|2022-06-17 08:16:50|41960.7|41920.7|41960.7|41920.7|41960.7|41920.7|41960.7|41920.7|1
1655453820000|2022-06-17 08:17:00|41952.2|41912.2|41952.2|41912.2|41952.2|41912.2|41952.2|41912.2|0
1655453830000|2022-06-17 08:17:10|41946.5|41906.5|41946.5|41906.5|41946.5|41906.5|41946.5|41906.5|1
1655453850000|2022-06-17 08:17:30|41945.7|41905.7|41945.7|41905.7|41945.7|41905.7|41940.7|41900.7|2
1655453880000|2022-06-17 08:18:00|41944.9|41904.9|41940.7|41900.7|41944.9|41904.9|41940.7|41900.7|0
1655453910000|2022-06-17 08:18:30|41945.7|41905.7|41945.7|41905.7|41951.4|41911.4|41945.7|41905.7|1
1655453920000|2022-06-17 08:18:40|41946.4|41906.4|41946.4|41906.4|41950.7|41910.7|41946.4|41906.4|0
1655453930000|2022-06-17 08:18:50|41956.4|41916.4|41956.4|41916.4|41956.4|41916.4|41956.4|41916.4|1
1655453940000|2022-06-17 08:19:00|41952.2|41912.2|41956.4|41916.4|41956.4|41916.4|41951.4|41911.4|1
1655453950000|2022-06-17 08:19:10|41961.4|41921.4|41961.4|41921.4|41961.4|41921.4|41961.4|41921.4|0
1655453960000|2022-06-17 08:19:20|41962.2|41922.2|41961.4|41921.4|41967.2|41927.2|41961.4|41921.4|1
1655453970000|2022-06-17 08:19:30|41957.2|41917.2|41965.6|41925.6|41965.6|41925.6|41957.2|41917.2|0
1655453980000|2022-06-17 08:19:40|41957.2|41917.2|41957.2|41917.2|41957.2|41917.2|41957.2|41917.2|0
1655454000000|2022-06-17 08:20:00|41953|41913|41952.2|41912.2|41953|41913|41952.2|41912.2|1
1655454020000|2022-06-17 08:20:20|41947.9|41907.9|41962.2|41922.2|41962.2|41922.2|41947.9|41907.9|5
1655454030000|2022-06-17 08:20:30|41957.9|41917.9|41953.7|41913.7|41958.7|41918.7|41953.7|41913.7|10
1655454040000|2022-06-17 08:20:40|41954.5|41914.5|41963.7|41923.7|41963.7|41923.7|41954.5|41914.5|0
1655454050000|2022-06-17 08:20:50|41962.9|41922.9|41958.7|41918.7|41962.9|41922.9|41958.7|41918.7|0
1655454060000|2022-06-17 08:21:00|41962.9|41922.9|41958.7|41918.7|41962.9|41922.9|41958.7|41918.7|0
1655454070000|2022-06-17 08:21:10|41952.9|41912.9|41952.9|41912.9|41952.9|41912.9|41952.9|41912.9|1
1655454110000|2022-06-17 08:21:50|41953.7|41913.7|41952.9|41912.9|41953.7|41913.7|41952.9|41912.9|1
1655454120000|2022-06-17 08:22:00|41948.7|41908.7|41947.9|41907.9|41948.7|41908.7|41947.9|41907.9|0
1655454130000|2022-06-17 08:22:10|41952.1|41912.1|41947.9|41907.9|41952.9|41912.9|41947.9|41907.9|0
1655454140000|2022-06-17 08:22:20|41948.7|41908.7|41947.9|41907.9|41952.9|41912.9|41947.9|41907.9|0
1655454150000|2022-06-17 08:22:30|41948.7|41908.7|41948.7|41908.7|41948.7|41908.7|41948.7|41908.7|0
1655454160000|2022-06-17 08:22:40|41947.9|41907.9|41947.9|41907.9|41948.7|41908.7|41947.9|41907.9|0
1655454170000|2022-06-17 08:22:50|41952.9|41912.9|41947.9|41907.9|41952.9|41912.9|41947.9|41907.9|0
1655454180000|2022-06-17 08:23:00|41952.9|41912.9|41947.9|41907.9|41952.9|41912.9|41947.9|41907.9|0
1655454200000|2022-06-17 08:23:20|41962.9|41922.9|41967.1|41927.1|41967.1|41927.1|41962.9|41922.9|1
1655454210000|2022-06-17 08:23:30|41972.1|41932.1|41967.1|41927.1|41972.1|41932.1|41967.1|41927.1|0
1655454230000|2022-06-17 08:23:50|41962.9|41922.9|41962.9|41922.9|41962.9|41922.9|41962.9|41922.9|0
1655454240000|2022-06-17 08:24:00|41967.9|41927.9|41962.9|41922.9|41967.9|41927.9|41962.9|41922.9|0
1655454250000|2022-06-17 08:24:10|41963.7|41923.7|41967.1|41927.1|41967.9|41927.9|41963.7|41923.7|0
1655454260000|2022-06-17 08:24:20|41967.9|41927.9|41967.1|41927.1|41967.9|41927.9|41967.1|41927.1|0
1655454270000|2022-06-17 08:24:30|41967.9|41927.9|41957.9|41917.9|41967.9|41927.9|41957.9|41917.9|0
1655454290000|2022-06-17 08:24:50|41957.1|41917.1|41957.1|41917.1|41957.1|41917.1|41957.1|41917.1|1
1655454300000|2022-06-17 08:25:00|41952.9|41912.9|41952.9|41912.9|41952.9|41912.9|41952.9|41912.9|0
1655454320000|2022-06-17 08:25:20|41953.6|41913.6|41957.1|41917.1|41957.9|41917.9|41952.9|41912.9|0
1655454330000|2022-06-17 08:25:30|41952.9|41912.9|41952.9|41912.9|41952.9|41912.9|41952.9|41912.9|0
1655454350000|2022-06-17 08:25:50|41957.1|41917.1|41957.1|41917.1|41957.1|41917.1|41957.1|41917.1|0
1655454360000|2022-06-17 08:26:00|41952.9|41912.9|41952.9|41912.9|41952.9|41912.9|41952.9|41912.9|0
1655454370000|2022-06-17 08:26:10|41957.9|41917.9|41957.9|41917.9|41957.9|41917.9|41957.1|41917.1|0
1655454380000|2022-06-17 08:26:20|41957.8|41917.8|41972.8|41932.8|41972.8|41932.8|41957.8|41917.8|1
1655454410000|2022-06-17 08:26:50|41968.6|41928.6|41978.6|41938.6|41978.6|41938.6|41968.6|41928.6|0
1655454420000|2022-06-17 08:27:00|41982.8|41942.8|41978.6|41938.6|41982.8|41942.8|41977.8|41937.8|1
1655454430000|2022-06-17 08:27:10|41977.8|41937.8|41977.8|41937.8|41978.6|41938.6|41977.8|41937.8|0
1655454440000|2022-06-17 08:27:20|42002.8|41962.8|41992.8|41952.8|42002.8|41962.8|41992.8|41952.8|4
1655454450000|2022-06-17 08:27:30|41997.1|41957.1|41997.8|41957.8|41997.8|41957.8|41997.1|41957.1|0
1655454460000|2022-06-17 08:27:40|41997|41957|41997.8|41957.8|41997.8|41957.8|41997|41957|0
1655454480000|2022-06-17 08:28:00|41987.8|41947.8|41982.8|41942.8|41987.8|41947.8|41982.8|41942.8|1
1655454490000|2022-06-17 08:28:10|||||||||1
1655454520000|2022-06-17 08:28:40|41977.8|41937.8|41972|41932|41982|41942|41962.8|41922.8|2
1655454530000|2022-06-17 08:28:50|41971.3|41931.3|41972|41932|41972.8|41932.8|41967|41927|0
1655454540000|2022-06-17 08:29:00|41967.8|41927.8|41972.8|41932.8|41972.8|41932.8|41967.8|41927.8|0
1655454550000|2022-06-17 08:29:10|41972|41932|41972|41932|41972.8|41932.8|41967.8|41927.8|0
1655454560000|2022-06-17 08:29:20|41967.8|41927.8|41967.8|41927.8|41967.8|41927.8|41967.8|41927.8|0
1655454570000|2022-06-17 08:29:30|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|1
1655454580000|2022-06-17 08:29:40|41962|41922|41962|41922|41962.8|41922.8|41957|41917|0
1655454590000|2022-06-17 08:29:50|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|41962|41922|0
1655454620000|2022-06-17 08:30:20|41958.6|41918.6|41958.6|41918.6|41958.6|41918.6|41958.6|41918.6|0
1655454630000|2022-06-17 08:30:30|41962.8|41922.8|41967.8|41927.8|41972|41932|41962.8|41922.8|14
1655454650000|2022-06-17 08:30:50|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|41962.8|41922.8|1
1655454660000|2022-06-17 08:31:00|41967|41927|41957.8|41917.8|41967|41927|41957|41917|0
1655454670000|2022-06-17 08:31:10|41957|41917|41961.2|41921.2|41962|41922|41957|41917|1
1655454680000|2022-06-17 08:31:20|41962|41922|41961.2|41921.2|41962|41922|41961.2|41921.2|0
1655454690000|2022-06-17 08:31:30|41962|41922|41961.2|41921.2|41962|41922|41961.2|41921.2|0
1655454700000|2022-06-17 08:31:40|41957|41917|41951.2|41911.2|41961.2|41921.2|41946.2|41906.2|2
1655454710000|2022-06-17 08:31:50|41947|41907|41947|41907|41951.2|41911.2|41947|41907|0
1655454720000|2022-06-17 08:32:00|41947.8|41907.8|41947.7|41907.7|41947.8|41907.8|41947|41907|0
1655454730000|2022-06-17 08:32:10|41947|41907|41947|41907|41947|41907|41947|41907|0
1655454740000|2022-06-17 08:32:20|41947.7|41907.7|41947|41907|41947.7|41907.7|41947|41907|0
1655454750000|2022-06-17 08:32:30|41951.2|41911.2|41956.2|41916.2|41956.2|41916.2|41951.2|41911.2|0
1655454760000|2022-06-17 08:32:40|41962|41922|41957.7|41917.7|41962|41922|41957.7|41917.7|3
1655454770000|2022-06-17 08:32:50|41962|41922|41962|41922|41962|41922|41962|41922|0
1655454780000|2022-06-17 08:33:00|41957.7|41917.7|41962|41922|41966.2|41926.2|41957.7|41917.7|0
1655454790000|2022-06-17 08:33:10|41966.2|41926.2|41966.2|41926.2|41966.2|41926.2|41966.2|41926.2|0
1655454810000|2022-06-17 08:33:30|41974.6|41934.6|41974.6|41934.6|41974.6|41934.6|41974.6|41934.6|0
1655454820000|2022-06-17 08:33:40|41966.2|41926.2|41966.2|41926.2|41970.4|41930.4|41966.2|41926.2|0
1655454830000|2022-06-17 08:33:50|41970.4|41930.4|41966.2|41926.2|41970.4|41930.4|41966.2|41926.2|0
1655454850000|2022-06-17 08:34:10|41961.2|41921.2|41961.2|41921.2|41961.2|41921.2|41961.2|41921.2|1
1655454860000|2022-06-17 08:34:20|41966.2|41926.2|41961.2|41921.2|41966.2|41926.2|41961.2|41921.2|2
1655454870000|2022-06-17 08:34:30|41966.2|41926.2|41961.2|41921.2|41966.2|41926.2|41961.2|41921.2|0
1655454880000|2022-06-17 08:34:40|41961.9|41921.9|41966.2|41926.2|41966.2|41926.2|41961.9|41921.9|0
1655454900000|2022-06-17 08:35:00|41966.1|41926.1|41966.1|41926.1|41966.1|41926.1|41966.1|41926.1|0
1655454910000|2022-06-17 08:35:10|41965.4|41925.4|41956.1|41916.1|41965.4|41925.4|41956.1|41916.1|0
1655454920000|2022-06-17 08:35:20|41956.9|41916.9|41965.4|41925.4|41965.4|41925.4|41956.9|41916.9|0
1655454930000|2022-06-17 08:35:30|41970.4|41930.4|41971.1|41931.1|41971.1|41931.1|41970.4|41930.4|2
1655454940000|2022-06-17 08:35:40|41966.9|41926.9|41971.9|41931.9|41971.9|41931.9|41966.9|41926.9|0
1655454950000|2022-06-17 08:35:50|41975.4|41935.4|41966.9|41926.9|41975.4|41935.4|41966.9|41926.9|0
1655454960000|2022-06-17 08:36:00|41975.4|41935.4|41966.1|41926.1|41975.4|41935.4|41966.1|41926.1|0
1655454970000|2022-06-17 08:36:10|41961.9|41921.9|41961.9|41921.9|41961.9|41921.9|41961.9|41921.9|0
1655454990000|2022-06-17 08:36:30|41966.1|41926.1|41961.1|41921.1|41966.1|41926.1|41956.9|41916.9|1
1655455000000|2022-06-17 08:36:40|41956.9|41916.9|41956.9|41916.9|41956.9|41916.9|41956.9|41916.9|0
1655455010000|2022-06-17 08:36:50|41965.3|41925.3|41961.9|41921.9|41966.1|41926.1|41961.1|41921.1|0
1655455020000|2022-06-17 08:37:00|41966.1|41926.1|41976.9|41936.9|41976.9|41936.9|41966.1|41926.1|4
1655455030000|2022-06-17 08:37:10|41977.7|41937.7|41981.1|41941.1|41986.9|41946.9|41977.7|41937.7|1
1655455040000|2022-06-17 08:37:20|41976.9|41936.9|41982.7|41942.7|41986.9|41946.9|41976.9|41936.9|3
1655455050000|2022-06-17 08:37:30|41983.4|41943.4|41978.4|41938.4|41983.4|41943.4|41978.4|41938.4|0
1655455060000|2022-06-17 08:37:40|41982.7|41942.7|41982.7|41942.7|41982.7|41942.7|41982.7|41942.7|0
1655455080000|2022-06-17 08:38:00|41982.6|41942.6|41978.4|41938.4|41982.6|41942.6|41978.4|41938.4|7
1655455090000|2022-06-17 08:38:10|41977.6|41937.6|41990|41950|41998.4|41958.4|41977.6|41937.6|3
1655455100000|2022-06-17 08:38:20|41994.2|41954.2|41994.2|41954.2|41994.2|41954.2|41990|41950|0
1655455110000|2022-06-17 08:38:30|41990|41950|41990|41950|41990|41950|41990|41950|0
1655455120000|2022-06-17 08:38:40|41994.2|41954.2|41998.4|41958.4|41998.4|41958.4|41994.2|41954.2|0
1655455130000|2022-06-17 08:38:50|41994.2|41954.2|41994.2|41954.2|41998.4|41958.4|41994.2|41954.2|1
1655455140000|2022-06-17 08:39:00|41990|41950|41990|41950|41990|41950|41989.2|41949.2|0
1655455150000|2022-06-17 08:39:10|41989.9|41949.9|41989.9|41949.9|41989.9|41949.9|41989.9|41949.9|0
1655455160000|2022-06-17 08:39:20|42014.2|41974.2|42009.9|41969.9|42014.2|41974.2|42009.9|41969.9|11
1655455170000|2022-06-17 08:39:30|42009.2|41969.2|42009.9|41969.9|42009.9|41969.9|42005.7|41965.7|0
1655455180000|2022-06-17 08:39:40|||||||||1
1655455200000|2022-06-17 08:40:00|41999.9|41959.9|41999.9|41959.9|41999.9|41959.9|41999.9|41959.9|4
1655455210000|2022-06-17 08:40:10|41999.2|41959.2|41999.2|41959.2|41999.2|41959.2|41999.2|41959.2|1
1655455220000|2022-06-17 08:40:20|41984.2|41944.2|41993.4|41953.4|41993.4|41953.4|41984.2|41944.2|1
1655455230000|2022-06-17 08:40:30|41994.2|41954.2|41994.2|41954.2|41994.2|41954.2|41993.4|41953.4|0
1655455240000|2022-06-17 08:40:40|41994.1|41954.1|41994.1|41954.1|41994.1|41954.1|41994.1|41954.1|0
1655455260000|2022-06-17 08:41:00|||||||||1
1655455290000|2022-06-17 08:41:30|41989.1|41949.1|41979.9|41939.9|41989.1|41949.1|41979.9|41939.9|1
1655455300000|2022-06-17 08:41:40|41984.1|41944.1|41988.4|41948.4|41988.4|41948.4|41984.1|41944.1|0
1655455320000|2022-06-17 08:42:00|41984.1|41944.1|41984.1|41944.1|41984.1|41944.1|41984.1|41944.1|1
1655455340000|2022-06-17 08:42:20|41988.3|41948.3|41979.9|41939.9|41988.3|41948.3|41979.9|41939.9|0
1655455350000|2022-06-17 08:42:30|41984.1|41944.1|41984.1|41944.1|41988.3|41948.3|41984.1|41944.1|0
1655455370000|2022-06-17 08:42:50|41979.9|41939.9|41979.9|41939.9|41979.9|41939.9|41979.9|41939.9|0
1655455380000|2022-06-17 08:43:00|41984.1|41944.1|41984.1|41944.1|41984.1|41944.1|41979.9|41939.9|0
1655455390000|2022-06-17 08:43:10|41979.9|41939.9|41979.9|41939.9|41979.9|41939.9|41979.9|41939.9|0
1655455400000|2022-06-17 08:43:20|41984.1|41944.1|41984.1|41944.1|41984.1|41944.1|41984.1|41944.1|0
1655455410000|2022-06-17 08:43:30|41979.9|41939.9|41970.6|41930.6|41979.9|41939.9|41970.6|41930.6|1
1655455420000|2022-06-17 08:43:40|41974.9|41934.9|41969.9|41929.9|41974.9|41934.9|41969.9|41929.9|1
1655455430000|2022-06-17 08:43:50|41969.1|41929.1|41969.1|41929.1|41969.1|41929.1|41969.1|41929.1|0
1655455440000|2022-06-17 08:44:00|41964.9|41924.9|41964.1|41924.1|41964.9|41924.9|41959.9|41919.9|0
1655455450000|2022-06-17 08:44:10|41959.9|41919.9|41959.9|41919.9|41964.1|41924.1|41959.9|41919.9|0
1655455470000|2022-06-17 08:44:30|41960.6|41920.6|41959.9|41919.9|41960.6|41920.6|41959.9|41919.9|0
1655455500000|2022-06-17 08:45:00|41959.8|41919.8|41959.8|41919.8|41964.1|41924.1|41955.6|41915.6|0
1655455520000|2022-06-17 08:45:20|41955.6|41915.6|41955.6|41915.6|41955.6|41915.6|41951.4|41911.4|0
1655455540000|2022-06-17 08:45:40|41959.8|41919.8|41954.1|41914.1|41964.1|41924.1|41949.8|41909.8|1
1655455550000|2022-06-17 08:45:50|41954.8|41914.8|41949.8|41909.8|41954.8|41914.8|41949.8|41909.8|1
1655455560000|2022-06-17 08:46:00|41950.6|41910.6|41954.1|41914.1|41954.8|41914.8|41949.8|41909.8|1
1655455570000|2022-06-17 08:46:10|41949.8|41909.8|41949.8|41909.8|41954.1|41914.1|41949.8|41909.8|0
1655455580000|2022-06-17 08:46:20|41954.1|41914.1|41954.1|41914.1|41958.3|41918.3|41954.1|41914.1|0
1655455590000|2022-06-17 08:46:30|41954|41914|41959|41919|41959|41919|41949.8|41909.8|0
1655455600000|2022-06-17 08:46:40|41959.8|41919.8|41954|41914|41964|41924|41949.8|41909.8|19
1655455620000|2022-06-17 08:47:00|41949.8|41909.8|41953.3|41913.3|41957.5|41917.5|41948.3|41908.3|1
1655455630000|2022-06-17 08:47:10|41948.3|41908.3|41943.3|41903.3|41953.3|41913.3|41943.3|41903.3|1
1655455650000|2022-06-17 08:47:30|41942.5|41902.5|41929|41889|41942.5|41902.5|41929|41889|1
1655455660000|2022-06-17 08:47:40|41928.3|41888.3|41924|41884|41929|41889|41920.6|41880.6|1
1655455670000|2022-06-17 08:47:50|41924.8|41884.8|41924|41884|41929|41889|41924|41884|0
1655455700000|2022-06-17 08:48:20|41924.8|41884.8|41924|41884|41924.8|41884.8|41924|41884|1
1655455750000|2022-06-17 08:49:10|41924.8|41884.8|41924|41884|41924.8|41884.8|41924|41884|0
1655455800000|2022-06-17 08:50:00|41924.8|41884.8|41924.8|41884.8|41924.8|41884.8|41924.8|41884.8|0
1655455810000|2022-06-17 08:50:10|41929.8|41889.8|41929.8|41889.8|41929.8|41889.8|41929.8|41889.8|3
1655455830000|2022-06-17 08:50:30|41929|41889|41929|41889|41929.8|41889.8|41924|41884|0
1655455840000|2022-06-17 08:50:40|41928.2|41888.2|41929|41889|41929|41889|41927.4|41887.4|2
1655455850000|2022-06-17 08:50:50|41928.2|41888.2|41933.2|41893.2|41933.2|41893.2|41928.2|41888.2|0
1655455860000|2022-06-17 08:51:00|41932.4|41892.4|41928.2|41888.2|41932.4|41892.4|41928.2|41888.2|0
1655455900000|2022-06-17 08:51:40|41929|41889|41928.2|41888.2|41932.4|41892.4|41928.2|41888.2|0
1655455920000|2022-06-17 08:52:00|41933.2|41893.2|41934|41894|41934|41894|41928.2|41888.2|1
1655455930000|2022-06-17 08:52:10|41933.2|41893.2|41928.9|41888.9|41933.2|41893.2|41928.9|41888.9|0
1655455950000|2022-06-17 08:52:30|41930.5|41890.5|41934.7|41894.7|41934.7|41894.7|41930.5|41890.5|6
1655455960000|2022-06-17 08:52:40|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|41933.2|41893.2|2
1655455970000|2022-06-17 08:52:50|41934.7|41894.7|41934.7|41894.7|41934.7|41894.7|41934.7|41894.7|6
1655455980000|2022-06-17 08:53:00|41929.7|41889.7|41929.7|41889.7|41929.7|41889.7|41929.7|41889.7|4
1655456020000|2022-06-17 08:53:40|||||||||1
1655456030000|2022-06-17 08:53:50|41928.9|41888.9|41929.7|41889.7|41929.7|41889.7|41928.9|41888.9|0
1655456050000|2022-06-17 08:54:10|41928.9|41888.9|41928.1|41888.1|41928.9|41888.9|41928.1|41888.1|0
1655456070000|2022-06-17 08:54:30|41923.9|41883.9|41923.9|41883.9|41923.9|41883.9|41923.9|41883.9|1
1655456100000|2022-06-17 08:55:00|41919.7|41879.7|41923.9|41883.9|41923.9|41883.9|41919.7|41879.7|0
1655456120000|2022-06-17 08:55:20|41919.7|41879.7|41928.9|41888.9|41928.9|41888.9|41919.7|41879.7|0
1655456130000|2022-06-17 08:55:30|41928.1|41888.1|41928.9|41888.9|41928.9|41888.9|41928.1|41888.1|0
1655456170000|2022-06-17 08:56:10|41929.7|41889.7|41929.7|41889.7|41933.9|41893.9|41929.7|41889.7|0
1655456180000|2022-06-17 08:56:20|41933.9|41893.9|41929.6|41889.6|41933.9|41893.9|41929.6|41889.6|0
1655456190000|2022-06-17 08:56:30|41933.9|41893.9|41934.6|41894.6|41934.6|41894.6|41933.9|41893.9|0
1655456220000|2022-06-17 08:57:00|41924.6|41884.6|41928.9|41888.9|41928.9|41888.9|41924.6|41884.6|1
1655456290000|2022-06-17 08:58:10|41928.8|41888.8|41919.6|41879.6|41928.8|41888.8|41918.8|41878.8|1
1655456320000|2022-06-17 08:58:40|41918.8|41878.8|41928.8|41888.8|41928.8|41888.8|41918.8|41878.8|1
1655456340000|2022-06-17 08:59:00|41928.1|41888.1|41928.8|41888.8|41928.8|41888.8|41928.1|41888.1|0
1655456350000|2022-06-17 08:59:10|41928.1|41888.1|41928.8|41888.8|41928.8|41888.8|41928.1|41888.1|0
1655456360000|2022-06-17 08:59:20|41928.1|41888.1|41928.1|41888.1|41928.8|41888.8|41919.6|41879.6|0
1655456370000|2022-06-17 08:59:30|41923.8|41883.8|41923.8|41883.8|41923.8|41883.8|41923.8|41883.8|0
1655456380000|2022-06-17 08:59:40|41919.6|41879.6|41923.8|41883.8|41923.8|41883.8|41919.6|41879.6|0
1655456390000|2022-06-17 08:59:50|41919.6|41879.6|41923.8|41883.8|41923.8|41883.8|41919.6|41879.6|0
1655456400000|2022-06-17 09:00:00|41919.6|41879.6|41919.6|41879.6|41919.6|41879.6|41918.8|41878.8|0
1655456460000|2022-06-17 09:01:00|41918.8|41878.8|41918.8|41878.8|41918.8|41878.8|41918.8|41878.8|0
1655456470000|2022-06-17 09:01:10|41923.8|41883.8|41923.8|41883.8|41923.8|41883.8|41923.8|41883.8|1
1655456480000|2022-06-17 09:01:20|41924.6|41884.6|41928|41888|41928.8|41888.8|41924.6|41884.6|0
1655456540000|2022-06-17 09:02:20|41935.3|41895.3|41935.3|41895.3|41936.1|41896.1|41935.3|41895.3|39
1655456550000|2022-06-17 09:02:30|41936.9|41896.9|41968.8|41928.8|41969.5|41929.5|41936.9|41896.9|68
1655456560000|2022-06-17 09:02:40|||||||||1
1655456570000|2022-06-17 09:02:50|41973.8|41933.8|41973.8|41933.8|41973.8|41933.8|41973.8|41933.8|3
1655456600000|2022-06-17 09:03:20|41978|41938|41978|41938|41978|41938|41978|41938|0
1655456610000|2022-06-17 09:03:30|41978.8|41938.8|41983|41943|41983|41943|41978.8|41938.8|0
1655456650000|2022-06-17 09:04:10|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|0
1655456700000|2022-06-17 09:05:00|41983|41943|41983|41943|41983|41943|41983|41943|0
1655456710000|2022-06-17 09:05:10|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|41978|41938|2
1655456760000|2022-06-17 09:06:00|41977.9|41937.9|41973.7|41933.7|41982.2|41942.2|41972.9|41932.9|1
1655456770000|2022-06-17 09:06:10|41972.9|41932.9|41973.7|41933.7|41977.9|41937.9|41972.9|41932.9|0
1655456780000|2022-06-17 09:06:20|41969.5|41929.5|41973.7|41933.7|41973.7|41933.7|41969.5|41929.5|0
1655456790000|2022-06-17 09:06:30|41977.9|41937.9|41969.5|41929.5|41977.9|41937.9|41969.5|41929.5|1
1655456800000|2022-06-17 09:06:40|41968.7|41928.7|41973.7|41933.7|41973.7|41933.7|41968.7|41928.7|0
1655456810000|2022-06-17 09:06:50|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|0
1655456830000|2022-06-17 09:07:10|41973.7|41933.7|41969.5|41929.5|41973.7|41933.7|41969.5|41929.5|1
1655456840000|2022-06-17 09:07:20|41968.7|41928.7|41969.5|41929.5|41974.5|41934.5|41968.7|41928.7|6
1655456850000|2022-06-17 09:07:30|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|0
1655456880000|2022-06-17 09:08:00|41964.4|41924.4|41959.4|41919.4|41964.4|41924.4|41958.7|41918.7|2
1655456890000|2022-06-17 09:08:10|41958.7|41918.7|41959.4|41919.4|41959.4|41919.4|41958.7|41918.7|0
1655456900000|2022-06-17 09:08:20|41958.7|41918.7|41969.4|41929.4|41969.4|41929.4|41958.7|41918.7|10
1655456910000|2022-06-17 09:08:30|41968.7|41928.7|41963.7|41923.7|41969.4|41929.4|41963.7|41923.7|0
1655456920000|2022-06-17 09:08:40|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|0
1655456930000|2022-06-17 09:08:50|41967.9|41927.9|41968.7|41928.7|41968.7|41928.7|41967.9|41927.9|0
1655456940000|2022-06-17 09:09:00|41963.7|41923.7|41963.7|41923.7|41963.7|41923.7|41963.7|41923.7|0
1655456950000|2022-06-17 09:09:10|41967.9|41927.9|41967.9|41927.9|41967.9|41927.9|41967.9|41927.9|0
1655456960000|2022-06-17 09:09:20|41963.7|41923.7|41963.7|41923.7|41963.7|41923.7|41959.4|41919.4|0
1655456970000|2022-06-17 09:09:30|41959.4|41919.4|41957.9|41917.9|41959.4|41919.4|41953.6|41913.6|2
1655456980000|2022-06-17 09:09:40|41953.6|41913.6|41939.4|41899.4|41953.6|41913.6|41939.4|41899.4|0
1655456990000|2022-06-17 09:09:50|41937.9|41897.9|41939.4|41899.4|41940.2|41900.2|41937.9|41897.9|1
1655457000000|2022-06-17 09:10:00|41943.6|41903.6|41943.6|41903.6|41947.9|41907.9|41939.4|41899.4|1
1655457010000|2022-06-17 09:10:10|41947.9|41907.9|41948.6|41908.6|41948.6|41908.6|41947.9|41907.9|0
1655457020000|2022-06-17 09:10:20|41982.1|41942.1|41983.6|41943.6|41983.6|41943.6|41982.1|41942.1|6
1655457030000|2022-06-17 09:10:30|41992.9|41952.9|41992.1|41952.1|41996.3|41956.3|41992.1|41952.1|3
1655457040000|2022-06-17 09:10:40|41991.3|41951.3|41991.3|41951.3|41991.3|41951.3|41991.3|41951.3|0
1655457050000|2022-06-17 09:10:50|41986.3|41946.3|41980.5|41940.5|41986.3|41946.3|41972.1|41932.1|1
1655457060000|2022-06-17 09:11:00|41976.3|41936.3|41980.5|41940.5|41981.3|41941.3|41976.3|41936.3|0
1655457090000|2022-06-17 09:11:30|41979.4|41939.4|41979.4|41939.4|41979.4|41939.4|41975.2|41935.2|6
1655457100000|2022-06-17 09:11:40|41970.2|41930.2|41978.6|41938.6|41978.6|41938.6|41970.2|41930.2|0
1655457110000|2022-06-17 09:11:50|41979.4|41939.4|41979.4|41939.4|41979.4|41939.4|41979.4|41939.4|0
1655457170000|2022-06-17 09:12:50|41974.4|41934.4|41979.4|41939.4|41979.4|41939.4|41974.4|41934.4|0
1655457180000|2022-06-17 09:13:00|41978.6|41938.6|41974.4|41934.4|41978.6|41938.6|41974.4|41934.4|0
1655457190000|2022-06-17 09:13:10|41964.4|41924.4|41964.4|41924.4|41964.4|41924.4|41964.4|41924.4|4
1655457200000|2022-06-17 09:13:20|41965.1|41925.1|41969.4|41929.4|41969.4|41929.4|41965.1|41925.1|1
1655457210000|2022-06-17 09:13:30|41968.6|41928.6|41968.6|41928.6|41968.6|41928.6|41968.6|41928.6|0
1655457220000|2022-06-17 09:13:40|41967.8|41927.8|41968.6|41928.6|41972.8|41932.8|41967.8|41927.8|0
1655457240000|2022-06-17 09:14:00|41972.8|41932.8|41968.6|41928.6|41972.8|41932.8|41967.8|41927.8|0
1655457250000|2022-06-17 09:14:10|41979.3|41939.3|41983.6|41943.6|41983.6|41943.6|41978.6|41938.6|1
1655457260000|2022-06-17 09:14:20|41987.8|41947.8|41978.6|41938.6|41987.8|41947.8|41978.6|41938.6|0
1655457280000|2022-06-17 09:14:40|41979.3|41939.3|41983.6|41943.6|41983.6|41943.6|41979.3|41939.3|0
1655457300000|2022-06-17 09:15:00|41988.6|41948.6|41992.8|41952.8|41992.8|41952.8|41984.3|41944.3|2
1655457310000|2022-06-17 09:15:10|42013.6|41973.6|42017.8|41977.8|42017.8|41977.8|42013.6|41973.6|6
1655457320000|2022-06-17 09:15:20|42013.5|41973.5|42013.5|41973.5|42013.5|41973.5|42013.5|41973.5|0
1655457330000|2022-06-17 09:15:30|42017.8|41977.8|42017.8|41977.8|42017.8|41977.8|42013.5|41973.5|0
1655457340000|2022-06-17 09:15:40|42013.5|41973.5|42009.3|41969.3|42017.8|41977.8|42004.3|41964.3|0
1655457350000|2022-06-17 09:15:50|42005.1|41965.1|42009.3|41969.3|42009.3|41969.3|42004.3|41964.3|0
1655457370000|2022-06-17 09:16:10|42005.1|41965.1|42000.1|41960.1|42005.1|41965.1|42000.1|41960.1|0
1655457390000|2022-06-17 09:16:30|42009.3|41969.3|42005.1|41965.1|42009.3|41969.3|42005.1|41965.1|4
1655457400000|2022-06-17 09:16:40|42004.3|41964.3|42000.1|41960.1|42004.3|41964.3|42000.1|41960.1|0
1655457420000|2022-06-17 09:17:00|||||||||1
1655457430000|2022-06-17 09:17:10|41990.1|41950.1|41990.1|41950.1|41990.1|41950.1|41990.1|41950.1|1
1655457440000|2022-06-17 09:17:20|41985.1|41945.1|41980.1|41940.1|41989.3|41949.3|41980.1|41940.1|1
1655457450000|2022-06-17 09:17:30|41979.3|41939.3|41979.3|41939.3|41979.3|41939.3|41979.3|41939.3|0
1655457470000|2022-06-17 09:17:50|41974.3|41934.3|41968.5|41928.5|41974.3|41934.3|41960|41920|3
1655457480000|2022-06-17 09:18:00|41972.7|41932.7|41983.5|41943.5|41983.5|41943.5|41972.7|41932.7|1
1655457500000|2022-06-17 09:18:20|41973.5|41933.5|41979.3|41939.3|41979.3|41939.3|41973.5|41933.5|0
1655457510000|2022-06-17 09:18:30|41983.5|41943.5|41983.5|41943.5|41984.3|41944.3|41983.5|41943.5|0
1655457520000|2022-06-17 09:18:40|41984.3|41944.3|41994.3|41954.3|41994.3|41954.3|41984.3|41944.3|0
1655457530000|2022-06-17 09:18:50|41993.5|41953.5|41993.5|41953.5|41993.5|41953.5|41993.5|41953.5|0
1655457540000|2022-06-17 09:19:00|41992.7|41952.7|41993.5|41953.5|41993.5|41953.5|41992.7|41952.7|0
1655457550000|2022-06-17 09:19:10|41989.3|41949.3|41984.3|41944.3|41989.3|41949.3|41984.3|41944.3|0
1655457560000|2022-06-17 09:19:20|41985|41945|41989.3|41949.3|41989.3|41949.3|41985|41945|0
1655457570000|2022-06-17 09:19:30|41988.5|41948.5|41988.5|41948.5|41988.5|41948.5|41984.2|41944.2|0
1655457580000|2022-06-17 09:19:40|41989.2|41949.2|41984.2|41944.2|41989.2|41949.2|41984.2|41944.2|0
1655457610000|2022-06-17 09:20:10|41989.2|41949.2|41988.5|41948.5|41992.7|41952.7|41988.5|41948.5|0
1655457620000|2022-06-17 09:20:20|41992.7|41952.7|41988.5|41948.5|41992.7|41952.7|41988.5|41948.5|0
1655457630000|2022-06-17 09:20:30|41974.2|41934.2|41974.2|41934.2|41974.2|41934.2|41974.2|41934.2|0
1655457640000|2022-06-17 09:20:40|41973.5|41933.5|41974.2|41934.2|41974.2|41934.2|41973.5|41933.5|0
1655457660000|2022-06-17 09:21:00|41973.5|41933.5|41973.5|41933.5|41974.2|41934.2|41969.2|41929.2|0
1655457670000|2022-06-17 09:21:10|41973.4|41933.4|41974.2|41934.2|41974.2|41934.2|41970|41930|0
1655457700000|2022-06-17 09:21:40|41973.4|41933.4|41974.2|41934.2|41974.2|41934.2|41973.4|41933.4|0
1655457710000|2022-06-17 09:21:50|41973.4|41933.4|41969.2|41929.2|41973.4|41933.4|41969.2|41929.2|0
1655457720000|2022-06-17 09:22:00|41964.2|41924.2|41955|41915|41964.2|41924.2|41955|41915|0
1655457730000|2022-06-17 09:22:10|41955.7|41915.7|41975|41935|41975|41935|41955|41915|0
1655457740000|2022-06-17 09:22:20|41970|41930|41980|41940|41980|41940|41970|41930|1
1655457750000|2022-06-17 09:22:30|41975|41935|41975|41935|41975|41935|41975|41935|0
1655457760000|2022-06-17 09:22:40|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|41975|41935|0
1655457790000|2022-06-17 09:23:10|41974.2|41934.2|41977.6|41937.6|41981.9|41941.9|41969.2|41929.2|2
1655457800000|2022-06-17 09:23:20|41973.4|41933.4|41967.6|41927.6|41973.4|41933.4|41967.6|41927.6|0
1655457810000|2022-06-17 09:23:30|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|7
1655457820000|2022-06-17 09:23:40|41983.4|41943.4|41982.6|41942.6|41983.4|41943.4|41982.6|41942.6|0
1655457840000|2022-06-17 09:24:00|41978.4|41938.4|41978.4|41938.4|41978.4|41938.4|41973.4|41933.4|0
1655457850000|2022-06-17 09:24:10|41973.4|41933.4|41973.4|41933.4|41973.4|41933.4|41973.4|41933.4|0
1655457860000|2022-06-17 09:24:20|41968.4|41928.4|41972.6|41932.6|41972.6|41932.6|41964.2|41924.2|0
1655457870000|2022-06-17 09:24:30|41959.2|41919.2|41959.2|41919.2|41963.4|41923.4|41959.2|41919.2|0
1655457890000|2022-06-17 09:24:50|41963.4|41923.4|41963.4|41923.4|41963.4|41923.4|41963.4|41923.4|0
1655457900000|2022-06-17 09:25:00|41973.4|41933.4|41977.6|41937.6|41977.6|41937.6|41973.4|41933.4|1
1655457910000|2022-06-17 09:25:10|41978.4|41938.4|41973.4|41933.4|41979.2|41939.2|41973.4|41933.4|1
1655457920000|2022-06-17 09:25:20|41974.1|41934.1|41973.4|41933.4|41979.1|41939.1|41973.4|41933.4|0
1655457930000|2022-06-17 09:25:30|41978.4|41938.4|41983.4|41943.4|41983.4|41943.4|41978.4|41938.4|0
1655457940000|2022-06-17 09:25:40|41987.6|41947.6|41973.4|41933.4|41987.6|41947.6|41973.4|41933.4|0
1655457960000|2022-06-17 09:26:00|||||||||1
1655458020000|2022-06-17 09:27:00|41973.3|41933.3|41973.3|41933.3|41974.1|41934.1|41973.3|41933.3|0
1655458050000|2022-06-17 09:27:30|41977.6|41937.6|41973.3|41933.3|41977.6|41937.6|41971.8|41931.8|1
1655458060000|2022-06-17 09:27:40|41972.6|41932.6|41973.3|41933.3|41973.3|41933.3|41972.6|41932.6|0
1655458080000|2022-06-17 09:28:00|41972.6|41932.6|41972.6|41932.6|41973.3|41933.3|41972.6|41932.6|0
1655458090000|2022-06-17 09:28:10|41973.3|41933.3|41973.3|41933.3|41973.3|41933.3|41972.6|41932.6|0
1655458100000|2022-06-17 09:28:20|41972.6|41932.6|41972.6|41932.6|41973.3|41933.3|41972.6|41932.6|0
1655458120000|2022-06-17 09:28:40|41972.5|41932.5|41972.5|41932.5|41972.5|41932.5|41972.5|41932.5|0
1655458140000|2022-06-17 09:29:00|41971.8|41931.8|41971.8|41931.8|41971.8|41931.8|41971.8|41931.8|0
1655458150000|2022-06-17 09:29:10|41967.5|41927.5|41967.5|41927.5|41967.5|41927.5|41967.5|41927.5|0
1655458160000|2022-06-17 09:29:20|41972.5|41932.5|41972.5|41932.5|41973.3|41933.3|41967.5|41927.5|0
1655458170000|2022-06-17 09:29:30|41971|41931|41972.5|41932.5|41973.3|41933.3|41971|41931|1
1655458210000|2022-06-17 09:30:10|41976.8|41936.8|41986|41946|41986|41946|41976.8|41936.8|0
1655458220000|2022-06-17 09:30:20|41981.7|41941.7|41981.7|41941.7|41981.7|41941.7|41981.7|41941.7|0
1655458230000|2022-06-17 09:30:30|41986|41946|41986|41946|41987.5|41947.5|41981.7|41941.7|1
1655458260000|2022-06-17 09:31:00|41986.7|41946.7|41991|41951|41991|41951|41986.7|41946.7|0
1655458270000|2022-06-17 09:31:10|41995.2|41955.2|42001|41961|42001|41961|41995.2|41955.2|2
1655458280000|2022-06-17 09:31:20|41996|41956|41996|41956|42000.2|41960.2|41996|41956|0
1655458290000|2022-06-17 09:31:30|41996.7|41956.7|41996|41956|41996.7|41956.7|41996|41956|0
1655458300000|2022-06-17 09:31:40|41996.7|41956.7|41996|41956|41996.7|41956.7|41996|41956|1
1655458320000|2022-06-17 09:32:00|41995.9|41955.9|42000.2|41960.2|42000.2|41960.2|41994.4|41954.4|2
1655458330000|2022-06-17 09:32:10|41995.9|41955.9|41995.9|41955.9|41995.9|41955.9|41995.9|41955.9|0
1655458350000|2022-06-17 09:32:30|41995.2|41955.2|41990.2|41950.2|41995.2|41955.2|41990.2|41950.2|0
1655458370000|2022-06-17 09:32:50|41995.2|41955.2|41994.4|41954.4|41995.2|41955.2|41994.4|41954.4|0
1655458420000|2022-06-17 09:33:40|41990.1|41950.1|41990.1|41950.1|41990.1|41950.1|41990.1|41950.1|0
1655458430000|2022-06-17 09:33:50|41990.9|41950.9|41990.1|41950.1|41990.9|41950.9|41990.1|41950.1|4
1655458450000|2022-06-17 09:34:10|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|0
1655458470000|2022-06-17 09:34:30|41993.6|41953.6|41994.4|41954.4|41994.4|41954.4|41993.6|41953.6|0
1655458500000|2022-06-17 09:35:00|||||||||1
1655458510000|2022-06-17 09:35:10|41990.1|41950.1|41990.1|41950.1|41990.1|41950.1|41990.1|41950.1|0
1655458530000|2022-06-17 09:35:30|41994.3|41954.3|41989.3|41949.3|41994.3|41954.3|41989.3|41949.3|0
1655458550000|2022-06-17 09:35:50|41988.6|41948.6|41992.8|41952.8|41993.6|41953.6|41988.6|41948.6|2
1655458560000|2022-06-17 09:36:00|41993.6|41953.6|41993.6|41953.6|41993.6|41953.6|41993.6|41953.6|0
1655458570000|2022-06-17 09:36:10|41992.8|41952.8|41992.8|41952.8|41992.8|41952.8|41992.8|41952.8|0
1655458580000|2022-06-17 09:36:20|41989.3|41949.3|41988.6|41948.6|41989.3|41949.3|41988.6|41948.6|0
1655458590000|2022-06-17 09:36:30|41992.8|41952.8|41988.6|41948.6|41993.6|41953.6|41988.6|41948.6|0
1655458600000|2022-06-17 09:36:40|41993.6|41953.6|41987.8|41947.8|41997.8|41957.8|41987.8|41947.8|3
1655458630000|2022-06-17 09:37:10|41987|41947|41987|41947|41987|41947|41987|41947|1
1655458670000|2022-06-17 09:37:50|41991.2|41951.2|41991.2|41951.2|41992|41952|41991.2|41951.2|0
1655458720000|2022-06-17 09:38:40|41987|41947|41987|41947|41987|41947|41987|41947|0
1655458730000|2022-06-17 09:38:50|41991.2|41951.2|41991.2|41951.2|41991.2|41951.2|41987|41947|0
1655458740000|2022-06-17 09:39:00|41974.3|41934.3|41974.3|41934.3|41974.3|41934.3|41973.5|41933.5|0
1655458750000|2022-06-17 09:39:10|41978.5|41938.5|41978.5|41938.5|41978.5|41938.5|41978.5|41938.5|0
1655458790000|2022-06-17 09:39:50|41974.3|41934.3|41974.3|41934.3|41974.3|41934.3|41974.3|41934.3|1
1655458800000|2022-06-17 09:40:00|41969.3|41929.3|41970|41930|41970|41930|41969.3|41929.3|0
1655458830000|2022-06-17 09:40:30|41965.8|41925.8|41970.8|41930.8|41970.8|41930.8|41965.8|41925.8|48
1655458860000|2022-06-17 09:41:00|41970|41930|41969.3|41929.3|41970|41930|41969.3|41929.3|5
1655458870000|2022-06-17 09:41:10|41969.2|41929.2|41969.2|41929.2|41969.2|41929.2|41969.2|41929.2|0
1655458940000|2022-06-17 09:42:20|41960.8|41920.8|41960.8|41920.8|41960.8|41920.8|41960.8|41920.8|2
1655458980000|2022-06-17 09:43:00|41965|41925|41965|41925|41965|41925|41960.8|41920.8|1
1655458990000|2022-06-17 09:43:10|41960.8|41920.8|41965|41925|41965|41925|41960.8|41920.8|0
1655459000000|2022-06-17 09:43:20|41960.8|41920.8|41960.8|41920.8|41960.8|41920.8|41960.8|41920.8|0
1655459010000|2022-06-17 09:43:30|41960.7|41920.7|41960.7|41920.7|41965|41925|41960.7|41920.7|0
1655459020000|2022-06-17 09:43:40|41965|41925|41965|41925|41965|41925|41965|41925|0
1655459040000|2022-06-17 09:44:00|41960.7|41920.7|41960.7|41920.7|41960.7|41920.7|41960.7|41920.7|6
1655459090000|2022-06-17 09:44:50|41965|41925|41965|41925|41965|41925|41965|41925|0
1655459100000|2022-06-17 09:45:00|41960.7|41920.7|41960.7|41920.7|41960.7|41920.7|41960.7|41920.7|0
1655459150000|2022-06-17 09:45:50|41956.5|41916.5|41956.5|41916.5|41956.5|41916.5|41956.5|41916.5|0
1655459160000|2022-06-17 09:46:00|41960.7|41920.7|41961.5|41921.5|41961.5|41921.5|41960.7|41920.7|2
1655459170000|2022-06-17 09:46:10|41965.7|41925.7|41965.7|41925.7|41965.7|41925.7|41965.7|41925.7|0
1655459180000|2022-06-17 09:46:20|41966.5|41926.5|41965.7|41925.7|41966.5|41926.5|41961.5|41921.5|0
1655459190000|2022-06-17 09:46:30|41961.5|41921.5|41961.5|41921.5|41961.5|41921.5|41961.5|41921.5|0
1655459200000|2022-06-17 09:46:40|41966.5|41926.5|41970.7|41930.7|41970.7|41930.7|41966.5|41926.5|0
1655459220000|2022-06-17 09:47:00|41969.9|41929.9|41969.9|41929.9|41970.7|41930.7|41969.9|41929.9|1
1655459230000|2022-06-17 09:47:10|41970.7|41930.7|41970.7|41930.7|41970.7|41930.7|41970.7|41930.7|0
1655459240000|2022-06-17 09:47:20|41969.9|41929.9|41969.9|41929.9|41969.9|41929.9|41969.9|41929.9|0
1655459250000|2022-06-17 09:47:30|41970.7|41930.7|41969.9|41929.9|41970.7|41930.7|41969.9|41929.9|0
1655459260000|2022-06-17 09:47:40|41964.9|41924.9|41965.7|41925.7|41966.4|41926.4|41964.9|41924.9|1
1655459270000|2022-06-17 09:47:50|41966.4|41926.4|41966.4|41926.4|41966.4|41926.4|41966.4|41926.4|0
1655459280000|2022-06-17 09:48:00|41965.7|41925.7|41966.4|41926.4|41966.4|41926.4|41965.7|41925.7|5
1655459290000|2022-06-17 09:48:10|41965.7|41925.7|41965.7|41925.7|41965.7|41925.7|41965.7|41925.7|0
1655459320000|2022-06-17 09:48:40|41966.4|41926.4|41965.7|41925.7|41966.4|41926.4|41965.7|41925.7|0
1655459350000|2022-06-17 09:49:10|41966.4|41926.4|41970.7|41930.7|41970.7|41930.7|41966.4|41926.4|0
1655459360000|2022-06-17 09:49:20|41969.9|41929.9|41969.9|41929.9|41970.7|41930.7|41969.9|41929.9|6
1655459370000|2022-06-17 09:49:30|41969.1|41929.1|41969.1|41929.1|41969.1|41929.1|41964.9|41924.9|1
1655459380000|2022-06-17 09:49:40|41964.9|41924.9|41969.1|41929.1|41969.1|41929.1|41964.9|41924.9|0
1655459410000|2022-06-17 09:50:10|||||||||1
1655459430000|2022-06-17 09:50:30|41974.9|41934.9|41974.9|41934.9|41974.9|41934.9|41974.9|41934.9|2
1655459440000|2022-06-17 09:50:40|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|3
1655459450000|2022-06-17 09:50:50|41974.9|41934.9|41969.9|41929.9|41974.9|41934.9|41969.9|41929.9|0
1655459460000|2022-06-17 09:51:00|41965.6|41925.6|41969.9|41929.9|41969.9|41929.9|41965.6|41925.6|0
1655459470000|2022-06-17 09:51:10|41969.8|41929.8|41969.8|41929.8|41969.8|41929.8|41969.8|41929.8|0
1655459480000|2022-06-17 09:51:20|41964.8|41924.8|41965.6|41925.6|41969.8|41929.8|41964.8|41924.8|0
1655459500000|2022-06-17 09:51:40|41970.6|41930.6|41969.8|41929.8|41970.6|41930.6|41969.8|41929.8|0
1655459520000|2022-06-17 09:52:00|41970.6|41930.6|41974.8|41934.8|41974.8|41934.8|41969.8|41929.8|0
1655459530000|2022-06-17 09:52:10|41969.8|41929.8|41969.8|41929.8|41969.8|41929.8|41969.8|41929.8|0
1655459540000|2022-06-17 09:52:20|41965.6|41925.6|41965.6|41925.6|41965.6|41925.6|41965.6|41925.6|0
1655459550000|2022-06-17 09:52:30|41970.6|41930.6|41970.6|41930.6|41970.6|41930.6|41970.6|41930.6|0
1655459580000|2022-06-17 09:53:00|41974.8|41934.8|41969.8|41929.8|41974.8|41934.8|41969.8|41929.8|0
1655459600000|2022-06-17 09:53:20|41970.6|41930.6|41969.8|41929.8|41970.6|41930.6|41969.8|41929.8|0
1655459610000|2022-06-17 09:53:30|41970.6|41930.6|41970.6|41930.6|41970.6|41930.6|41970.6|41930.6|0
1655459620000|2022-06-17 09:53:40|41974.8|41934.8|41974.8|41934.8|41974.8|41934.8|41974.8|41934.8|0
1655459640000|2022-06-17 09:54:00|41969.8|41929.8|41974.8|41934.8|41974.8|41934.8|41969.8|41929.8|0
1655459650000|2022-06-17 09:54:10|41974|41934|41974.8|41934.8|41974.8|41934.8|41974|41934|0
1655459660000|2022-06-17 09:54:20|41974|41934|41974.8|41934.8|41974.8|41934.8|41974|41934|0
1655459670000|2022-06-17 09:54:30|||||||||4
1655459690000|2022-06-17 09:54:50|41974|41934|41978.2|41938.2|41978.2|41938.2|41969.8|41929.8|0
1655459700000|2022-06-17 09:55:00|41974|41934|41974.8|41934.8|41974.8|41934.8|41969.8|41929.8|0
1655459710000|2022-06-17 09:55:10|41974|41934|41974|41934|41974|41934|41974|41934|0
1655459720000|2022-06-17 09:55:20|41974.8|41934.8|41974|41934|41974.8|41934.8|41974|41934|0
1655459740000|2022-06-17 09:55:40|41974.8|41934.8|41974.8|41934.8|41974.8|41934.8|41974.8|41934.8|0
1655459760000|2022-06-17 09:56:00|41969.8|41929.8|41969.8|41929.8|41969.8|41929.8|41969.8|41929.8|1
1655459780000|2022-06-17 09:56:20|41970.5|41930.5|41970.5|41930.5|41970.5|41930.5|41970.5|41930.5|0
1655459790000|2022-06-17 09:56:30|41974|41934|41974.8|41934.8|41974.8|41934.8|41974|41934|0
1655459800000|2022-06-17 09:56:40|41974|41934|41974.8|41934.8|41974.8|41934.8|41974|41934|0
1655459810000|2022-06-17 09:56:50|41974|41934|41974|41934|41974|41934|41974|41934|0
1655459820000|2022-06-17 09:57:00|||||||||1
1655459850000|2022-06-17 09:57:30|41969.7|41929.7|41974|41934|41974|41934|41969.7|41929.7|1
1655459890000|2022-06-17 09:58:10|42000.5|41960.5|41999.7|41959.7|42000.5|41960.5|41999.7|41959.7|16
1655459900000|2022-06-17 09:58:20|41994.7|41954.7|42000.5|41960.5|42000.5|41960.5|41994.7|41954.7|1
1655459910000|2022-06-17 09:58:30|42002|41962|42002|41962|42002|41962|42002|41962|2
1655459920000|2022-06-17 09:58:40|42001.3|41961.3|42002.8|41962.8|42002.8|41962.8|41998.6|41958.6|1
1655459930000|2022-06-17 09:58:50|42002|41962|42001.3|41961.3|42002|41962|42001.3|41961.3|0
1655459940000|2022-06-17 09:59:00|41997|41957|41997|41957|41997|41957|41997|41957|0
1655459960000|2022-06-17 09:59:20|42002.8|41962.8|42002.8|41962.8|42002.8|41962.8|42002.8|41962.8|6
1655459990000|2022-06-17 09:59:50|41998.5|41958.5|41998.5|41958.5|41998.5|41958.5|41998.5|41958.5|0
1655460020000|2022-06-17 10:00:20|41997.8|41957.8|41997.8|41957.8|41998.5|41958.5|41997.8|41957.8|0
1655460030000|2022-06-17 10:00:30|41998.5|41958.5|41997.8|41957.8|41998.5|41958.5|41988.5|41948.5|1
1655460040000|2022-06-17 10:00:40|41997|41957|41997|41957|41997|41957|41992.8|41952.8|2
1655460050000|2022-06-17 10:00:50|||||||||1
1655460060000|2022-06-17 10:01:00|41992.8|41952.8|41987|41947|41997|41957|41987|41947|3
1655460070000|2022-06-17 10:01:10|41982.8|41942.8|41972.8|41932.8|41982.8|41942.8|41972.8|41932.8|4
1655460080000|2022-06-17 10:01:20|41977|41937|41977|41937|41977|41937|41977|41937|0
1655460090000|2022-06-17 10:01:30|||||||||1
1655460100000|2022-06-17 10:01:40|41971.2|41931.2|41972|41932|41972.7|41932.7|41971.2|41931.2|3
1655460130000|2022-06-17 10:02:10|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|0
1655460150000|2022-06-17 10:02:30|41977|41937|41972.7|41932.7|41977|41937|41972.7|41932.7|0
1655460210000|2022-06-17 10:03:30|41976.9|41936.9|41971.2|41931.2|41976.9|41936.9|41971.2|41931.2|0
1655460220000|2022-06-17 10:03:40|41971.9|41931.9|41971.2|41931.2|41971.9|41931.9|41971.2|41931.2|0
1655460230000|2022-06-17 10:03:50|41971.9|41931.9|41975.4|41935.4|41976.9|41936.9|41971.9|41931.9|0
1655460240000|2022-06-17 10:04:00|41971.2|41931.2|41970.4|41930.4|41971.2|41931.2|41970.4|41930.4|0
1655460260000|2022-06-17 10:04:20|41971.2|41931.2|41971.2|41931.2|41971.9|41931.9|41971.2|41931.2|0
1655460270000|2022-06-17 10:04:30|41961.9|41921.9|41961.9|41921.9|41961.9|41921.9|41961.9|41921.9|0
1655460300000|2022-06-17 10:05:00|41961.2|41921.2|41961.9|41921.9|41961.9|41921.9|41961.2|41921.2|0
1655460310000|2022-06-17 10:05:10|41961.1|41921.1|41961.1|41921.1|41961.1|41921.1|41961.1|41921.1|0
1655460320000|2022-06-17 10:05:20|41961.9|41921.9|41961.9|41921.9|41961.9|41921.9|41961.9|41921.9|1
1655460330000|2022-06-17 10:05:30|41952.7|41912.7|41962.7|41922.7|41962.7|41922.7|41952.7|41912.7|4
1655460340000|2022-06-17 10:05:40|41961.9|41921.9|41962.7|41922.7|41962.7|41922.7|41961.9|41921.9|0
1655460360000|2022-06-17 10:06:00|41961.9|41921.9|41962.7|41922.7|41962.7|41922.7|41960.4|41920.4|1
1655460370000|2022-06-17 10:06:10|41961.9|41921.9|41966.9|41926.9|41966.9|41926.9|41961.9|41921.9|4
1655460380000|2022-06-17 10:06:20|41961.9|41921.9|41952.7|41912.7|41961.9|41921.9|41952.7|41912.7|4
1655460390000|2022-06-17 10:06:30|41951.9|41911.9|41951.9|41911.9|41951.9|41911.9|41951.9|41911.9|0
1655460440000|2022-06-17 10:07:20|41956.9|41916.9|41951.9|41911.9|41956.9|41916.9|41951.9|41911.9|3
1655460450000|2022-06-17 10:07:30|41947.6|41907.6|41951.9|41911.9|41951.9|41911.9|41947.6|41907.6|0
1655460520000|2022-06-17 10:08:40|41947.6|41907.6|41947.6|41907.6|41951.9|41911.9|41947.6|41907.6|3
1655460530000|2022-06-17 10:08:50|41951.9|41911.9|41951.9|41911.9|41956.1|41916.1|41951.9|41911.9|0
1655460540000|2022-06-17 10:09:00|41956.1|41916.1|41960.3|41920.3|41960.3|41920.3|41956.1|41916.1|0
1655460550000|2022-06-17 10:09:10|41968.8|41928.8|41906.1|41866.1|41968.8|41928.8|41906.1|41866.1|26
1655460560000|2022-06-17 10:09:20|41905.3|41865.3|41901.8|41861.8|41905.3|41865.3|41900.3|41860.3|2
1655460570000|2022-06-17 10:09:30|41901.1|41861.1|41901.8|41861.8|41901.8|41861.8|41901.1|41861.1|0
1655460590000|2022-06-17 10:09:50|41901.1|41861.1|41901.1|41861.1|41901.1|41861.1|41901.1|41861.1|0
1655460660000|2022-06-17 10:11:00|41901|41861|41901.8|41861.8|41901.8|41861.8|41901|41861|1
1655460700000|2022-06-17 10:11:40|||||||||1
1655460720000|2022-06-17 10:12:00|||||||||1
1655460730000|2022-06-17 10:12:10|41901|41861|41901|41861|41901|41861|41901|41861|1
1655460750000|2022-06-17 10:12:30|41900.3|41860.3|41901|41861|41901|41861|41900.3|41860.3|1
1655460820000|2022-06-17 10:13:40|41900.2|41860.2|41901|41861|41901|41861|41900.2|41860.2|1
1655460860000|2022-06-17 10:14:20|41896.8|41856.8|41896.8|41856.8|41896.8|41856.8|41896.8|41856.8|0
1655460880000|2022-06-17 10:14:40|41901|41861|41901|41861|41901|41861|41901|41861|0
1655460900000|2022-06-17 10:15:00|41900.2|41860.2|41900.2|41860.2|41900.2|41860.2|41900.2|41860.2|1
1655460920000|2022-06-17 10:15:20|||||||||1
1655460930000|2022-06-17 10:15:30|41899.4|41859.4|41915.2|41875.2|41919.4|41879.4|41884.4|41844.4|23
1655460940000|2022-06-17 10:15:40|41914.4|41874.4|41911|41871|41915.2|41875.2|41910.2|41870.2|3
1655460960000|2022-06-17 10:16:00|41916|41876|41899.4|41859.4|41916|41876|41899.4|41859.4|4
1655460990000|2022-06-17 10:16:30|41900.2|41860.2|41900.2|41860.2|41900.2|41860.2|41900.2|41860.2|0
1655461010000|2022-06-17 10:16:50|41909.4|41869.4|41909.4|41869.4|41910.2|41870.2|41909.4|41869.4|1
1655461020000|2022-06-17 10:17:00|41910.2|41870.2|41920.9|41880.9|41920.9|41880.9|41910.2|41870.2|0
1655461030000|2022-06-17 10:17:10|41925.2|41885.2|41920.9|41880.9|41925.2|41885.2|41920.2|41880.2|0
1655461040000|2022-06-17 10:17:20|41920.2|41880.2|41930.2|41890.2|41930.2|41890.2|41920.2|41880.2|8
1655461050000|2022-06-17 10:17:30|41935.2|41895.2|41935.2|41895.2|41935.2|41895.2|41935.2|41895.2|0
1655461060000|2022-06-17 10:17:40|41935.9|41895.9|41940.2|41900.2|41940.9|41900.9|41935.9|41895.9|0
1655461080000|2022-06-17 10:18:00|41930.2|41890.2|41930.2|41890.2|41930.2|41890.2|41930.2|41890.2|0
1655461090000|2022-06-17 10:18:10|41934.4|41894.4|41940.2|41900.2|41940.2|41900.2|41930.9|41890.9|0
1655461110000|2022-06-17 10:18:30|41939.4|41899.4|41935.1|41895.1|41939.4|41899.4|41935.1|41895.1|0
1655461120000|2022-06-17 10:18:40|41935.9|41895.9|41930.9|41890.9|41935.9|41895.9|41930.9|41890.9|0
1655461140000|2022-06-17 10:19:00|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|0
1655461170000|2022-06-17 10:19:30|41929.4|41889.4|41929.4|41889.4|41929.4|41889.4|41929.4|41889.4|0
1655461180000|2022-06-17 10:19:40|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|41929.4|41889.4|0
1655461200000|2022-06-17 10:20:00|41929.4|41889.4|41930.9|41890.9|41930.9|41890.9|41929.4|41889.4|1
1655461240000|2022-06-17 10:20:40|41930.1|41890.1|41930.9|41890.9|41930.9|41890.9|41930.1|41890.1|0
1655461250000|2022-06-17 10:20:50|41939.3|41899.3|41939.3|41899.3|41939.3|41899.3|41939.3|41899.3|0
1655461260000|2022-06-17 10:21:00|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|1
1655461270000|2022-06-17 10:21:10|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|41929.3|41889.3|0
1655461280000|2022-06-17 10:21:20|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|41930.1|41890.1|0
1655461290000|2022-06-17 10:21:30|41912.4|41872.4|41920.9|41880.9|41920.9|41880.9|41912.4|41872.4|22
1655461300000|2022-06-17 10:21:40|41912.4|41872.4|41912.4|41872.4|41916.6|41876.6|41912.4|41872.4|1
1655461310000|2022-06-17 10:21:50|41911.6|41871.6|41896.6|41856.6|41911.6|41871.6|41896.6|41856.6|8
1655461340000|2022-06-17 10:22:20|41895.9|41855.9|41896.6|41856.6|41896.6|41856.6|41891.6|41851.6|1
1655461350000|2022-06-17 10:22:30|41892.4|41852.4|41896.6|41856.6|41896.6|41856.6|41892.4|41852.4|0
1655461390000|2022-06-17 10:23:10|41892.4|41852.4|41896.6|41856.6|41896.6|41856.6|41892.4|41852.4|0
1655461400000|2022-06-17 10:23:20|41892.4|41852.4|41892.4|41852.4|41896.6|41856.6|41892.4|41852.4|0
1655461410000|2022-06-17 10:23:30|41896.6|41856.6|41896.6|41856.6|41896.6|41856.6|41896.6|41856.6|0
1655461420000|2022-06-17 10:23:40|41891.6|41851.6|41891.6|41851.6|41891.6|41851.6|41891.6|41851.6|1
1655461430000|2022-06-17 10:23:50|41886.6|41846.6|41886.6|41846.6|41886.6|41846.6|41886.6|41846.6|1
1655461440000|2022-06-17 10:24:00|41882.4|41842.4|41886.6|41846.6|41886.6|41846.6|41882.4|41842.4|0
1655461450000|2022-06-17 10:24:10|41885.8|41845.8|41885.8|41845.8|41885.8|41845.8|41885.8|41845.8|0
1655461470000|2022-06-17 10:24:30|41881.6|41841.6|41885.8|41845.8|41885.8|41845.8|41881.6|41841.6|0
1655461480000|2022-06-17 10:24:40|41881.6|41841.6|41880.8|41840.8|41881.6|41841.6|41880|41840|4
1655461490000|2022-06-17 10:24:50|41885|41845|41880.8|41840.8|41885|41845|41880.8|41840.8|0
1655461500000|2022-06-17 10:25:00|||||||||1
1655461560000|2022-06-17 10:26:00|41885|41845|41896.6|41856.6|41896.6|41856.6|41885|41845|2
1655461570000|2022-06-17 10:26:10|41892.3|41852.3|41892.3|41852.3|41892.3|41852.3|41892.3|41852.3|0
1655461590000|2022-06-17 10:26:30|41891.5|41851.5|41896.5|41856.5|41896.5|41856.5|41891.5|41851.5|1
1655461600000|2022-06-17 10:26:40|41900.8|41860.8|41901.5|41861.5|41901.5|41861.5|41897.3|41857.3|0
1655461620000|2022-06-17 10:27:00|41900.8|41860.8|41900|41860|41900.8|41860.8|41900|41860|1
1655461630000|2022-06-17 10:27:10|41895.8|41855.8|41926.5|41886.5|41926.5|41886.5|41891.5|41851.5|2
1655461640000|2022-06-17 10:27:20|41925.8|41885.8|41921.5|41881.5|41925.8|41885.8|41921.5|41881.5|0
1655461650000|2022-06-17 10:27:30|41920.8|41880.8|41916.5|41876.5|41920.8|41880.8|41916.5|41876.5|0
1655461670000|2022-06-17 10:27:50|41920.8|41880.8|41916.5|41876.5|41920.8|41880.8|41916.5|41876.5|0
1655461730000|2022-06-17 10:28:50|41912.3|41872.3|41916.5|41876.5|41916.5|41876.5|41912.3|41872.3|0
1655461740000|2022-06-17 10:29:00|41912.3|41872.3|41911.5|41871.5|41912.3|41872.3|41911.5|41871.5|1
1655461750000|2022-06-17 10:29:10|41910.7|41870.7|41911.5|41871.5|41912.3|41872.3|41910.7|41870.7|0
1655461770000|2022-06-17 10:29:30|41912.3|41872.3|41912.3|41872.3|41912.3|41872.3|41908|41868|10
1655461780000|2022-06-17 10:29:40|41913|41873|41929.2|41889.2|41930.7|41890.7|41913|41873|3
1655461790000|2022-06-17 10:29:50|41912.3|41872.3|41908|41868|41913|41873|41908|41868|15
1655461800000|2022-06-17 10:30:00|41908.8|41868.8|41908|41868|41913|41873|41908|41868|0
1655461810000|2022-06-17 10:30:10|41918|41878|41908|41868|41918|41878|41908|41868|0
1655461930000|2022-06-17 10:32:10|41917.2|41877.2|41928|41888|41928|41888|41917.2|41877.2|0
1655461940000|2022-06-17 10:32:20|41933|41893|41936.4|41896.4|41937.2|41897.2|41932.2|41892.2|0
1655461970000|2022-06-17 10:32:50|41937.2|41897.2|41936.4|41896.4|41937.2|41897.2|41936.4|41896.4|0
1655461990000|2022-06-17 10:33:10|41932.2|41892.2|41932.2|41892.2|41932.2|41892.2|41932.2|41892.2|0
1655462000000|2022-06-17 10:33:20|41936.4|41896.4|41946.4|41906.4|41946.4|41906.4|41936.4|41896.4|13
1655462010000|2022-06-17 10:33:30|41942.2|41902.2|41942.2|41902.2|41942.2|41902.2|41942.2|41902.2|0
1655462020000|2022-06-17 10:33:40|41943|41903|41942.2|41902.2|41943|41903|41942.2|41902.2|0
1655462040000|2022-06-17 10:34:00|41943|41903|41947.2|41907.2|41947.2|41907.2|41943|41903|0
1655462050000|2022-06-17 10:34:10|41943|41903|41943|41903|41943|41903|41942.2|41902.2|0
1655462070000|2022-06-17 10:34:30|41942.9|41902.9|41942.2|41902.2|41947.2|41907.2|41942.2|41902.2|0
1655462080000|2022-06-17 10:34:40|41941.4|41901.4|41942.2|41902.2|41942.2|41902.2|41941.4|41901.4|1
1655462090000|2022-06-17 10:34:50|41937.9|41897.9|41942.9|41902.9|41942.9|41902.9|41937.9|41897.9|0
1655462100000|2022-06-17 10:35:00|41942.2|41902.2|41937.9|41897.9|41942.2|41902.2|41937.9|41897.9|0
1655462110000|2022-06-17 10:35:10|41942.2|41902.2|41942.2|41902.2|41942.2|41902.2|41942.2|41902.2|0
1655462120000|2022-06-17 10:35:20|41937.9|41897.9|41946.4|41906.4|41946.4|41906.4|41937.9|41897.9|3
1655462130000|2022-06-17 10:35:30|41947.2|41907.2|41947.2|41907.2|41947.2|41907.2|41947.2|41907.2|0
1655462140000|2022-06-17 10:35:40|41947.9|41907.9|41947.9|41907.9|41947.9|41907.9|41947.9|41907.9|0
1655462150000|2022-06-17 10:35:50|41947.2|41907.2|41946.4|41906.4|41947.2|41907.2|41946.4|41906.4|0
1655462240000|2022-06-17 10:37:20|41947.1|41907.1|41962.1|41922.1|41962.1|41922.1|41947.1|41907.1|0
1655462270000|2022-06-17 10:37:50|41966.4|41926.4|41976.4|41936.4|41976.4|41936.4|41966.4|41926.4|0
1655462290000|2022-06-17 10:38:10|41976.3|41936.3|41976.3|41936.3|41977.1|41937.1|41976.3|41936.3|0
1655462300000|2022-06-17 10:38:20|41977.1|41937.1|41987.9|41947.9|41987.9|41947.9|41977.1|41937.1|1
1655462310000|2022-06-17 10:38:30|41987.1|41947.1|41987.9|41947.9|41987.9|41947.9|41987.1|41947.1|0
1655462320000|2022-06-17 10:38:40|41992.1|41952.1|41987.9|41947.9|41992.1|41952.1|41987.9|41947.9|0
1655462330000|2022-06-17 10:38:50|41992.1|41952.1|41987.9|41947.9|41992.1|41952.1|41987.9|41947.9|0
1655462340000|2022-06-17 10:39:00|41992.1|41952.1|41996.3|41956.3|41996.3|41956.3|41992.1|41952.1|0
1655462360000|2022-06-17 10:39:20|42000.6|41960.6|42006.3|41966.3|42007.1|41967.1|41997.9|41957.9|7
1655462370000|2022-06-17 10:39:30|42002.1|41962.1|41997.1|41957.1|42002.1|41962.1|41997.1|41957.1|1
1655462380000|2022-06-17 10:39:40|41996.3|41956.3|41996.3|41956.3|41996.3|41956.3|41996.3|41956.3|2
1655462400000|2022-06-17 10:40:00|42000.5|41960.5|42000.5|41960.5|42000.5|41960.5|42000.5|41960.5|0
1655462410000|2022-06-17 10:40:10|41996.3|41956.3|41996.3|41956.3|41996.3|41956.3|41996.3|41956.3|0
1655462420000|2022-06-17 10:40:20|41971.3|41931.3|41975.5|41935.5|41975.5|41935.5|41971.3|41931.3|10
1655462430000|2022-06-17 10:40:30|41974.8|41934.8|41981.3|41941.3|41981.3|41941.3|41970.5|41930.5|2
1655462440000|2022-06-17 10:40:40|41977.1|41937.1|41977.1|41937.1|41977.1|41937.1|41977.1|41937.1|0
1655462450000|2022-06-17 10:40:50|41982.1|41942.1|41982.1|41942.1|41982.1|41942.1|41982.1|41942.1|1
1655462460000|2022-06-17 10:41:00|41977.8|41937.8|41976.3|41936.3|41981.3|41941.3|41976.3|41936.3|0
1655462470000|2022-06-17 10:41:10|41981.3|41941.3|41982.1|41942.1|41982.1|41942.1|41981.3|41941.3|0
1655462480000|2022-06-17 10:41:20|41977.8|41937.8|41982.1|41942.1|41982.1|41942.1|41977.8|41937.8|0
1655462500000|2022-06-17 10:41:40|41986.3|41946.3|41982.1|41942.1|41986.3|41946.3|41982.1|41942.1|0
1655462520000|2022-06-17 10:42:00|41986.3|41946.3|41987|41947|41987|41947|41981.3|41941.3|1
1655462540000|2022-06-17 10:42:20|41982.8|41942.8|41986.3|41946.3|41986.3|41946.3|41982|41942|2
1655462550000|2022-06-17 10:42:30|41981.3|41941.3|41986.3|41946.3|41986.3|41946.3|41981.3|41941.3|0
1655462560000|2022-06-17 10:42:40|41985.5|41945.5|41987.8|41947.8|42000.5|41960.5|41985.5|41945.5|7
1655462580000|2022-06-17 10:43:00|41992|41952|41987.8|41947.8|41992|41952|41987.8|41947.8|7
1655462610000|2022-06-17 10:43:30|41992|41952|41992|41952|41992|41952|41991.3|41951.3|0
1655462620000|2022-06-17 10:43:40|41996.3|41956.3|41996.3|41956.3|41996.3|41956.3|41996.3|41956.3|1
1655462640000|2022-06-17 10:44:00|41992|41952|41990.5|41950.5|41992|41952|41990.5|41950.5|2
1655462650000|2022-06-17 10:44:10|41986.2|41946.2|41986.2|41946.2|41986.2|41946.2|41986.2|41946.2|0
1655462660000|2022-06-17 10:44:20|41987|41947|41986.2|41946.2|41987|41947|41986.2|41946.2|5
1655462670000|2022-06-17 10:44:30|41982|41942|41986.2|41946.2|41986.2|41946.2|41982|41942|5
1655462680000|2022-06-17 10:44:40|41982|41942|41982|41942|41982|41942|41982|41942|0
1655462700000|2022-06-17 10:45:00|41976.2|41936.2|41976.2|41936.2|41980.5|41940.5|41976.2|41936.2|1
1655462730000|2022-06-17 10:45:30|41981.2|41941.2|41981.2|41941.2|41981.2|41941.2|41980.5|41940.5|0
1655462740000|2022-06-17 10:45:40|41980.5|41940.5|41981.2|41941.2|41981.2|41941.2|41980.5|41940.5|0
1655462750000|2022-06-17 10:45:50|41975.5|41935.5|41975.4|41935.4|41976.2|41936.2|41975.4|41935.4|4
1655462760000|2022-06-17 10:46:00|41971.2|41931.2|41971.2|41931.2|41971.2|41931.2|41971.2|41931.2|0
1655462780000|2022-06-17 10:46:20|41975.4|41935.4|41975.4|41935.4|41975.4|41935.4|41975.4|41935.4|0
1655462790000|2022-06-17 10:46:30|41976.2|41936.2|41976.2|41936.2|41976.2|41936.2|41976.2|41936.2|0
1655462800000|2022-06-17 10:46:40|41980.4|41940.4|41979.7|41939.7|41980.4|41940.4|41979.7|41939.7|0
1655462820000|2022-06-17 10:47:00|41975.4|41935.4|41975.4|41935.4|41975.4|41935.4|41975.4|41935.4|0
1655462890000|2022-06-17 10:48:10|41971.2|41931.2|41971.2|41931.2|41971.2|41931.2|41971.2|41931.2|0
1655462910000|2022-06-17 10:48:30|42001.2|41961.2|41996.2|41956.2|42001.2|41961.2|41991.9|41951.9|6
1655462920000|2022-06-17 10:48:40|41991.2|41951.2|41991.2|41951.2|41991.2|41951.2|41991.2|41951.2|0
1655462930000|2022-06-17 10:48:50|41995.4|41955.4|41995.4|41955.4|41995.4|41955.4|41995.4|41955.4|0
1655462940000|2022-06-17 10:49:00|41996.9|41956.9|41996.9|41956.9|41996.9|41956.9|41996.9|41956.9|1
1655462950000|2022-06-17 10:49:10|42001.2|41961.2|42001.2|41961.2|42001.2|41961.2|42001.2|41961.2|0
1655462960000|2022-06-17 10:49:20|42005.4|41965.4|42027.7|41987.7|42027.7|41987.7|42005.4|41965.4|5
1655463000000|2022-06-17 10:50:00|42026.9|41986.9|42026.1|41986.1|42031.9|41991.9|42026.1|41986.1|4
1655463010000|2022-06-17 10:50:10|42027.7|41987.7|42031.9|41991.9|42031.9|41991.9|42027.7|41987.7|2
1655463020000|2022-06-17 10:50:20|||||||||1
1655463030000|2022-06-17 10:50:30|42031.1|41991.1|42031.9|41991.9|42031.9|41991.9|42031.1|41991.1|1
1655463060000|2022-06-17 10:51:00|42031.1|41991.1|42031.1|41991.1|42031.1|41991.1|42031.1|41991.1|0
1655463070000|2022-06-17 10:51:10|42031.9|41991.9|42031.9|41991.9|42031.9|41991.9|42031.9|41991.9|0
1655463080000|2022-06-17 10:51:20|42031.1|41991.1|42031.1|41991.1|42031.1|41991.1|42031.1|41991.1|0
1655463090000|2022-06-17 10:51:30|42031.9|41991.9|42031.9|41991.9|42031.9|41991.9|42031.9|41991.9|1
1655463130000|2022-06-17 10:52:10|42031.1|41991.1|42031.1|41991.1|42031.9|41991.9|42031.1|41991.1|0
1655463140000|2022-06-17 10:52:20|42031.9|41991.9|42031.9|41991.9|42031.9|41991.9|42031.9|41991.9|1
1655463150000|2022-06-17 10:52:30|42032.6|41992.6|42036.1|41996.1|42036.1|41996.1|42032.6|41992.6|1
1655463180000|2022-06-17 10:53:00|42031.1|41991.1|42036.1|41996.1|42036.1|41996.1|42031.1|41991.1|0
1655463190000|2022-06-17 10:53:10|42035.3|41995.3|42026.9|41986.9|42036.1|41996.1|42026.9|41986.9|0
1655463200000|2022-06-17 10:53:20|42031.1|41991.1|42036.1|41996.1|42036.1|41996.1|42031.1|41991.1|0
1655463210000|2022-06-17 10:53:30|42031.9|41991.9|42031.9|41991.9|42031.9|41991.9|42031.9|41991.9|0
1655463220000|2022-06-17 10:53:40|42031.1|41991.1|42030.3|41990.3|42031.8|41991.8|42026.1|41986.1|1
1655463230000|2022-06-17 10:53:50|42031.1|41991.1|42030.3|41990.3|42031.1|41991.1|42030.3|41990.3|0
1655463240000|2022-06-17 10:54:00|42026.1|41986.1|42036.1|41996.1|42036.1|41996.1|42026.1|41986.1|1
1655463270000|2022-06-17 10:54:30|42035.3|41995.3|42036.1|41996.1|42036.1|41996.1|42026.1|41986.1|5
1655463290000|2022-06-17 10:54:50|42036.8|41996.8|42036.1|41996.1|42036.8|41996.8|42031.8|41991.8|1
1655463310000|2022-06-17 10:55:10|42036.8|41996.8|42036.1|41996.1|42036.8|41996.8|42036.1|41996.1|0
1655463330000|2022-06-17 10:55:30|42036.8|41996.8|42036|41996|42036.8|41996.8|42036|41996|0
1655463340000|2022-06-17 10:55:40|42036.8|41996.8|42036.8|41996.8|42036.8|41996.8|42036.8|41996.8|2
1655463350000|2022-06-17 10:55:50|42036|41996|42036|41996|42036|41996|42036|41996|2
1655463360000|2022-06-17 10:56:00|42036.8|41996.8|42036|41996|42036.8|41996.8|42036|41996|0
1655463410000|2022-06-17 10:56:50|42031|41991|42031.8|41991.8|42031.8|41991.8|42026.8|41986.8|1
1655463420000|2022-06-17 10:57:00|42036|41996|42026.8|41986.8|42036|41996|42026.8|41986.8|0
1655463430000|2022-06-17 10:57:10|42036|41996|42036|41996|42036|41996|42036|41996|1
1655463440000|2022-06-17 10:57:20|42036.8|41996.8|42036|41996|42036.8|41996.8|42036|41996|0
1655463450000|2022-06-17 10:57:30|42035.2|41995.2|42031|41991|42035.2|41995.2|42031|41991|1
1655463490000|2022-06-17 10:58:10|42026.8|41986.8|42026.8|41986.8|42026.8|41986.8|42026.8|41986.8|0
1655463500000|2022-06-17 10:58:20|42031|41991|42031|41991|42031|41991|42031|41991|2
1655463510000|2022-06-17 10:58:30|42026.8|41986.8|42026.8|41986.8|42026.8|41986.8|42026.8|41986.8|1
1655463560000|2022-06-17 10:59:20|42031|41991|42026.7|41986.7|42031|41991|42026.7|41986.7|1
1655463570000|2022-06-17 10:59:30|42031|41991|42031|41991|42031|41991|42031|41991|0
1655463580000|2022-06-17 10:59:40|42026.7|41986.7|42026.7|41986.7|42026.7|41986.7|42026.7|41986.7|0
1655463590000|2022-06-17 10:59:50|42026|41986|42026|41986|42026.7|41986.7|42026|41986|3
1655463600000|2022-06-17 11:00:00|42021.7|41981.7|42026|41986|42026|41986|42021.7|41981.7|0
1655463620000|2022-06-17 11:00:20|42025.2|41985.2|42026|41986|42026|41986|42021|41981|0
1655463650000|2022-06-17 11:00:50|42030.2|41990.2|42026|41986|42030.2|41990.2|42026|41986|0
1655463670000|2022-06-17 11:01:10|42021|41981|42026|41986|42026|41986|42021|41981|0
1655463680000|2022-06-17 11:01:20|42025.9|41985.9|42025.2|41985.2|42025.9|41985.9|42025.2|41985.2|0
1655463690000|2022-06-17 11:01:30|42025.9|41985.9|42025.9|41985.9|42025.9|41985.9|42025.9|41985.9|0
1655463710000|2022-06-17 11:01:50|42025.2|41985.2|42025.2|41985.2|42025.2|41985.2|42025.2|41985.2|0
1655463720000|2022-06-17 11:02:00|42019.4|41979.4|42005.9|41965.9|42019.4|41979.4|42005.9|41965.9|3
1655463780000|2022-06-17 11:03:00|42005.2|41965.2|42001.7|41961.7|42005.9|41965.9|42000.9|41960.9|0
1655463790000|2022-06-17 11:03:10|42000.9|41960.9|42006.7|41966.7|42006.7|41966.7|42000.9|41960.9|0
1655463810000|2022-06-17 11:03:30|41985.9|41945.9|41985.9|41945.9|41985.9|41945.9|41985.9|41945.9|1
1655463820000|2022-06-17 11:03:40|41975.1|41935.1|41975.1|41935.1|41975.1|41935.1|41975.1|41935.1|4
1655463830000|2022-06-17 11:03:50|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|0
1655463840000|2022-06-17 11:04:00|41970.9|41930.9|41975.1|41935.1|41975.1|41935.1|41970.1|41930.1|2
1655463850000|2022-06-17 11:04:10|41970.9|41930.9|41969.4|41929.4|41975.1|41935.1|41969.4|41929.4|3
1655463870000|2022-06-17 11:04:30|41973.6|41933.6|41973.6|41933.6|41973.6|41933.6|41973.6|41933.6|1
1655463880000|2022-06-17 11:04:40|41969.4|41929.4|41969.4|41929.4|41969.4|41929.4|41969.4|41929.4|0
1655463890000|2022-06-17 11:04:50|41963.6|41923.6|41964.4|41924.4|41964.4|41924.4|41963.6|41923.6|0
1655463900000|2022-06-17 11:05:00|41963.6|41923.6|41960.1|41920.1|41964.4|41924.4|41960.1|41920.1|0
1655463930000|2022-06-17 11:05:30|41959.3|41919.3|41960.1|41920.1|41960.1|41920.1|41959.3|41919.3|2
1655463940000|2022-06-17 11:05:40|41960.9|41920.9|41965.1|41925.1|41965.1|41925.1|41960.1|41920.1|0
1655463950000|2022-06-17 11:05:50|41969.3|41929.3|41960.9|41920.9|41969.3|41929.3|41960.1|41920.1|0
1655463960000|2022-06-17 11:06:00|41960.1|41920.1|41959.3|41919.3|41960.1|41920.1|41958.6|41918.6|0
1655463970000|2022-06-17 11:06:10|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|41955.1|41915.1|0
1655463980000|2022-06-17 11:06:20|41959.3|41919.3|41969.3|41929.3|41969.3|41929.3|41959.3|41919.3|7
1655464020000|2022-06-17 11:07:00|41965.1|41925.1|41965.1|41925.1|41965.1|41925.1|41965.1|41925.1|0
1655464030000|2022-06-17 11:07:10|41960.1|41920.1|41960.1|41920.1|41960.1|41920.1|41959.3|41919.3|1
1655464100000|2022-06-17 11:08:20|41960.8|41920.8|41965.1|41925.1|41965.1|41925.1|41960.8|41920.8|0
1655464120000|2022-06-17 11:08:40|41960.1|41920.1|41960.1|41920.1|41960.1|41920.1|41960.1|41920.1|0
1655464150000|2022-06-17 11:09:10|41960|41920|41960|41920|41960|41920|41960|41920|0
1655464170000|2022-06-17 11:09:30|41964.3|41924.3|41964.3|41924.3|41964.3|41924.3|41964.3|41924.3|1
1655464180000|2022-06-17 11:09:40|41960|41920|41955.8|41915.8|41960|41920|41955|41915|0
1655464190000|2022-06-17 11:09:50|41955|41915|41954.3|41914.3|41955.8|41915.8|41954.3|41914.3|1
1655464200000|2022-06-17 11:10:00|41950|41910|41945.8|41905.8|41951.6|41911.6|41945|41905|7
1655464210000|2022-06-17 11:10:10|41950|41910|41950|41910|41950.8|41910.8|41950|41910|0
1655464220000|2022-06-17 11:10:20|41950.8|41910.8|41950|41910|41951.6|41911.6|41950|41910|1
1655464230000|2022-06-17 11:10:30|41940.8|41900.8|41950|41910|41950|41910|41940.8|41900.8|0
1655464240000|2022-06-17 11:10:40|41945|41905|41950|41910|41950|41910|41945|41905|0
1655464260000|2022-06-17 11:11:00|41941.5|41901.5|41940.8|41900.8|41945.8|41905.8|41936.5|41896.5|0
1655464270000|2022-06-17 11:11:10|41945|41905|41945|41905|41945|41905|41945|41905|0
1655464280000|2022-06-17 11:11:20|41949.2|41909.2|41945.8|41905.8|41949.2|41909.2|41945.8|41905.8|1
1655464290000|2022-06-17 11:11:30|41950|41910|41940.8|41900.8|41950|41910|41940.8|41900.8|0
1655464300000|2022-06-17 11:11:40|41945.8|41905.8|41941.5|41901.5|41945.8|41905.8|41940.8|41900.8|1
1655464310000|2022-06-17 11:11:50|41940.8|41900.8|41940.8|41900.8|41940.8|41900.8|41940.8|41900.8|0
1655464320000|2022-06-17 11:12:00|41935.8|41895.8|41935.8|41895.8|41935.8|41895.8|41935.8|41895.8|1
1655464350000|2022-06-17 11:12:30|41931.5|41891.5|41931.5|41891.5|41931.5|41891.5|41931.5|41891.5|0
1655464370000|2022-06-17 11:12:50|41930.8|41890.8|41930.8|41890.8|41930.8|41890.8|41930.8|41890.8|0
1655464380000|2022-06-17 11:13:00|41930.7|41890.7|41930.7|41890.7|41930.7|41890.7|41930.7|41890.7|0
1655464390000|2022-06-17 11:13:10|41935|41895|41935|41895|41935|41895|41935|41895|0
1655464400000|2022-06-17 11:13:20|41930.7|41890.7|41926.5|41886.5|41930.7|41890.7|41926.5|41886.5|0
1655464430000|2022-06-17 11:13:50|41930.7|41890.7|41926.5|41886.5|41930.7|41890.7|41926.5|41886.5|1
1655464440000|2022-06-17 11:14:00|41943.4|41903.4|41943.4|41903.4|41943.4|41903.4|41943.4|41903.4|0
1655464490000|2022-06-17 11:14:50|41938.4|41898.4|41938.4|41898.4|41938.4|41898.4|41938.4|41898.4|1
1655464500000|2022-06-17 11:15:00|41937.7|41897.7|41941.1|41901.1|41941.9|41901.9|41937.7|41897.7|1
1655464510000|2022-06-17 11:15:10|41941.9|41901.9|41941.1|41901.1|41941.9|41901.9|41941.1|41901.1|0
1655464520000|2022-06-17 11:15:20|41941.9|41901.9|41942.6|41902.6|41942.6|41902.6|41941.9|41901.9|0
1655464530000|2022-06-17 11:15:30|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|0
1655464540000|2022-06-17 11:15:40|41942.6|41902.6|41941.9|41901.9|41942.6|41902.6|41941.9|41901.9|0
1655464550000|2022-06-17 11:15:50|41942.6|41902.6|41942.6|41902.6|41942.6|41902.6|41941.9|41901.9|0
1655464560000|2022-06-17 11:16:00|41941.1|41901.1|41941.1|41901.1|41941.9|41901.9|41941.1|41901.1|0
1655464570000|2022-06-17 11:16:10|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|0
1655464610000|2022-06-17 11:16:50|41946.1|41906.1|41956.9|41916.9|41956.9|41916.9|41946.1|41906.1|1
1655464620000|2022-06-17 11:17:00|41952.6|41912.6|41946.9|41906.9|41952.6|41912.6|41946.9|41906.9|0
1655464630000|2022-06-17 11:17:10|41942.6|41902.6|41942.6|41902.6|41947.6|41907.6|41942.6|41902.6|0
1655464640000|2022-06-17 11:17:20|41946.8|41906.8|41946.8|41906.8|41946.8|41906.8|41946.8|41906.8|0
1655464670000|2022-06-17 11:17:50|41947.6|41907.6|41946.8|41906.8|41947.6|41907.6|41946.8|41906.8|0
1655464730000|2022-06-17 11:18:50|41952.6|41912.6|41946.8|41906.8|41952.6|41912.6|41946.8|41906.8|0
1655464740000|2022-06-17 11:19:00|41942.6|41902.6|41941.8|41901.8|41942.6|41902.6|41941.8|41901.8|0
1655464760000|2022-06-17 11:19:20|41941|41901|41941|41901|41941.8|41901.8|41936|41896|2
1655464780000|2022-06-17 11:19:40|41941.8|41901.8|41946.8|41906.8|41951.8|41911.8|41941.8|41901.8|0
1655464790000|2022-06-17 11:19:50|41942.6|41902.6|41946.8|41906.8|41946.8|41906.8|41942.6|41902.6|0
1655464800000|2022-06-17 11:20:00|41942.6|41902.6|41942.6|41902.6|41942.6|41902.6|41942.6|41902.6|0
1655464810000|2022-06-17 11:20:10|41947.6|41907.6|41946.8|41906.8|41947.6|41907.6|41946.8|41906.8|0
1655464840000|2022-06-17 11:20:40|41947.6|41907.6|41953.3|41913.3|41956.8|41916.8|41947.6|41907.6|0
1655464860000|2022-06-17 11:21:00|41952.6|41912.6|41952.5|41912.5|41952.6|41912.6|41952.5|41912.5|0
1655464870000|2022-06-17 11:21:10|41957.5|41917.5|41944.1|41904.1|41957.5|41917.5|41944.1|41904.1|0
1655464880000|2022-06-17 11:21:20|41948.3|41908.3|41952.5|41912.5|41952.5|41912.5|41948.3|41908.3|0
1655464890000|2022-06-17 11:21:30|41951.8|41911.8|41952.5|41912.5|41952.5|41912.5|41947.5|41907.5|1
1655464900000|2022-06-17 11:21:40|41943.3|41903.3|41942.5|41902.5|41943.3|41903.3|41942.5|41902.5|0
1655464910000|2022-06-17 11:21:50|41941.8|41901.8|41962.5|41922.5|41963.3|41923.3|41941.8|41901.8|2
1655464940000|2022-06-17 11:22:20|41957.5|41917.5|41958.3|41918.3|41958.3|41918.3|41957.5|41917.5|0
1655464950000|2022-06-17 11:22:30|41957.5|41917.5|41958.3|41918.3|41958.3|41918.3|41957.5|41917.5|0
1655464970000|2022-06-17 11:22:50|41957.5|41917.5|41952.5|41912.5|41957.5|41917.5|41952.5|41912.5|0
1655465020000|2022-06-17 11:23:40|41953.3|41913.3|41957.5|41917.5|41957.5|41917.5|41953.3|41913.3|0
1655465030000|2022-06-17 11:23:50|41956.7|41916.7|41956.7|41916.7|41956.7|41916.7|41956.7|41916.7|0
1655465040000|2022-06-17 11:24:00|41952.5|41912.5|41956.7|41916.7|41956.7|41916.7|41952.5|41912.5|2
1655465050000|2022-06-17 11:24:10|41957.5|41917.5|41961.7|41921.7|41961.7|41921.7|41956.7|41916.7|0
1655465090000|2022-06-17 11:24:50|41970.2|41930.2|41977.5|41937.5|41977.5|41937.5|41970.2|41930.2|5
1655465100000|2022-06-17 11:25:00|41973.2|41933.2|41972.5|41932.5|41973.2|41933.2|41972.5|41932.5|0
1655465130000|2022-06-17 11:25:30|41976.7|41936.7|41977.5|41937.5|41977.5|41937.5|41976.7|41936.7|0
1655465140000|2022-06-17 11:25:40|41981.7|41941.7|41981.7|41941.7|41981.7|41941.7|41981.7|41941.7|0
1655465160000|2022-06-17 11:26:00|41980.9|41940.9|41972.5|41932.5|41980.9|41940.9|41971.7|41931.7|0
1655465190000|2022-06-17 11:26:30|41971.7|41931.7|41961.7|41921.7|41971.7|41931.7|41957.5|41917.5|1
1655465210000|2022-06-17 11:26:50|41956.7|41916.7|41961.7|41921.7|41961.7|41921.7|41956.7|41916.7|1
1655465220000|2022-06-17 11:27:00|41960.9|41920.9|41960.9|41920.9|41960.9|41920.9|41956.7|41916.7|0
1655465260000|2022-06-17 11:27:40|41956.7|41916.7|41960.9|41920.9|41960.9|41920.9|41956.7|41916.7|0
1655465270000|2022-06-17 11:27:50|41961.7|41921.7|41960.9|41920.9|41961.7|41921.7|41960.9|41920.9|0
1655465280000|2022-06-17 11:28:00|41956.7|41916.7|41956.7|41916.7|41956.7|41916.7|41956.7|41916.7|0
1655465290000|2022-06-17 11:28:10|41961.7|41921.7|41961.7|41921.7|41961.7|41921.7|41961.7|41921.7|0
1655465300000|2022-06-17 11:28:20|41960.9|41920.9|41960.9|41920.9|41960.9|41920.9|41960.9|41920.9|0
1655465320000|2022-06-17 11:28:40|41956.7|41916.7|41964.4|41924.4|41969.4|41929.4|41956.7|41916.7|1
1655465350000|2022-06-17 11:29:10|41963.6|41923.6|41964.4|41924.4|41964.4|41924.4|41959.4|41919.4|0
1655465360000|2022-06-17 11:29:20|41964.3|41924.3|41964.3|41924.3|41964.3|41924.3|41964.3|41924.3|0
1655465370000|2022-06-17 11:29:30|41960.1|41920.1|41960.1|41920.1|41960.1|41920.1|41960.1|41920.1|0
1655465380000|2022-06-17 11:29:40|41964.3|41924.3|41975.1|41935.1|41975.1|41935.1|41964.3|41924.3|2
1655465400000|2022-06-17 11:30:00|41989.3|41949.3|41985.1|41945.1|41989.3|41949.3|41985.1|41945.1|4
1655465410000|2022-06-17 11:30:10|41989.3|41949.3|41985.1|41945.1|41989.3|41949.3|41985.1|41945.1|0
1655465430000|2022-06-17 11:30:30|41979.3|41939.3|41975.1|41935.1|41979.3|41939.3|41975.1|41935.1|0
1655465460000|2022-06-17 11:31:00|41975.9|41935.9|41984.3|41944.3|41984.3|41944.3|41975.1|41935.1|0
1655465470000|2022-06-17 11:31:10|41989.3|41949.3|41994.3|41954.3|41995.1|41955.1|41989.3|41949.3|0
1655465480000|2022-06-17 11:31:20|41995.1|41955.1|41994.3|41954.3|41995.1|41955.1|41994.3|41954.3|0
1655465510000|2022-06-17 11:31:50|41993.5|41953.5|41994.3|41954.3|41995.1|41955.1|41989.3|41949.3|0
1655465520000|2022-06-17 11:32:00|41995.1|41955.1|41994.3|41954.3|41995.1|41955.1|41994.3|41954.3|0
1655465550000|2022-06-17 11:32:30|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|41985.1|41945.1|0
1655465560000|2022-06-17 11:32:40|41985.8|41945.8|41985.8|41945.8|41985.8|41945.8|41985.8|41945.8|0
1655465580000|2022-06-17 11:33:00|41985.1|41945.1|41984.3|41944.3|41985.1|41945.1|41975.8|41935.8|0
1655465600000|2022-06-17 11:33:20|41975|41935|41975|41935|41975|41935|41975|41935|1
1655465610000|2022-06-17 11:33:30|41979.3|41939.3|41975|41935|41979.3|41939.3|41975|41935|0
1655465640000|2022-06-17 11:34:00|41970|41930|41970|41930|41970|41930|41970|41930|0
1655465660000|2022-06-17 11:34:20|41979.3|41939.3|41979.3|41939.3|41979.3|41939.3|41979.3|41939.3|2
1655465670000|2022-06-17 11:34:30|41975|41935|41975|41935|41975|41935|41975|41935|0
1655465680000|2022-06-17 11:34:40|41979.3|41939.3|41970|41930|41979.3|41939.3|41970|41930|0
1655465690000|2022-06-17 11:34:50|41969.3|41929.3|41960|41920|41969.3|41929.3|41960|41920|0
1655465740000|2022-06-17 11:35:40|41960.8|41920.8|41960.8|41920.8|41960.8|41920.8|41960.8|41920.8|1
1655465760000|2022-06-17 11:36:00|41955|41915|41950|41910|41955|41915|41950|41910|1
1655465780000|2022-06-17 11:36:20|41949.2|41909.2|41945|41905|41950|41910|41945|41905|0
1655465790000|2022-06-17 11:36:30|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|0
1655465800000|2022-06-17 11:36:40|41950.8|41910.8|41950.8|41910.8|41950.8|41910.8|41950.8|41910.8|2
1655465820000|2022-06-17 11:37:00|41949.2|41909.2|41939.2|41899.2|41949.2|41909.2|41939.2|41899.2|3
1655465830000|2022-06-17 11:37:10|41934.2|41894.2|41934.2|41894.2|41934.2|41894.2|41934.2|41894.2|0
1655465840000|2022-06-17 11:37:20|41939.2|41899.2|41939.2|41899.2|41940|41900|41939.2|41899.2|4
1655465870000|2022-06-17 11:37:50|41940|41900|41940.7|41900.7|41945|41905|41940|41900|0
1655465890000|2022-06-17 11:38:10|41949.2|41909.2|41950|41910|41950|41910|41949.2|41909.2|0
1655465900000|2022-06-17 11:38:20|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|0
1655465960000|2022-06-17 11:39:20|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|0
1655465970000|2022-06-17 11:39:30|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|0
1655466000000|2022-06-17 11:40:00|41949.9|41909.9|41949.2|41909.2|41949.9|41909.9|41949.2|41909.2|0
1655466010000|2022-06-17 11:40:10|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|0
1655466020000|2022-06-17 11:40:20|41949.2|41909.2|41949.9|41909.9|41949.9|41909.9|41949.2|41909.2|3
1655466060000|2022-06-17 11:41:00|41964.2|41924.2|41969.9|41929.9|41969.9|41929.9|41959.9|41919.9|1
1655466080000|2022-06-17 11:41:20|41969.1|41929.1|41969.1|41929.1|41969.1|41929.1|41964.9|41924.9|0
1655466120000|2022-06-17 11:42:00|41959.1|41919.1|41959.1|41919.1|41959.9|41919.9|41959.1|41919.1|0
1655466130000|2022-06-17 11:42:10|41959.9|41919.9|41960.7|41920.7|41960.7|41920.7|41959.9|41919.9|0
1655466150000|2022-06-17 11:42:30|41964.9|41924.9|41964.9|41924.9|41964.9|41924.9|41964.9|41924.9|0
1655466170000|2022-06-17 11:42:50|41964.1|41924.1|41969.1|41929.1|41969.1|41929.1|41964.1|41924.1|0
1655466180000|2022-06-17 11:43:00|41959.1|41919.1|41959.1|41919.1|41959.1|41919.1|41954.9|41914.9|2
1655466190000|2022-06-17 11:43:10|41949.1|41909.1|41954.9|41914.9|41954.9|41914.9|41949.1|41909.1|6
1655466210000|2022-06-17 11:43:30|41955.6|41915.6|41959.1|41919.1|41959.1|41919.1|41955.6|41915.6|0
1655466220000|2022-06-17 11:43:40|41954.1|41914.1|41949.1|41909.1|41954.1|41914.1|41949.1|41909.1|0
1655466230000|2022-06-17 11:43:50|41944.1|41904.1|41959.1|41919.1|41959.1|41919.1|41944.1|41904.1|2
1655466280000|2022-06-17 11:44:40|41958.3|41918.3|41949.9|41909.9|41958.3|41918.3|41949.9|41909.9|0
1655466290000|2022-06-17 11:44:50|41949.1|41909.1|41939.9|41899.9|41949.1|41909.1|41939.9|41899.9|0
1655466310000|2022-06-17 11:45:10|41939.8|41899.8|41944.1|41904.1|41944.1|41904.1|41939.1|41899.1|2
1655466330000|2022-06-17 11:45:30|41939.8|41899.8|41939.8|41899.8|41939.8|41899.8|41939.8|41899.8|0
1655466340000|2022-06-17 11:45:40|41950.6|41910.6|41950.6|41910.6|41950.6|41910.6|41950.6|41910.6|1
1655466350000|2022-06-17 11:45:50|41959.1|41919.1|41959.1|41919.1|41959.1|41919.1|41959.1|41919.1|0
1655466360000|2022-06-17 11:46:00|41959.8|41919.8|41959.1|41919.1|41959.8|41919.8|41959.1|41919.1|0
1655466400000|2022-06-17 11:46:40|41959.8|41919.8|41960.6|41920.6|41960.6|41920.6|41959.1|41919.1|0
1655466410000|2022-06-17 11:46:50|41959.1|41919.1|41959.1|41919.1|41969.1|41929.1|41959.1|41919.1|0
1655466420000|2022-06-17 11:47:00|41958.3|41918.3|41958.3|41918.3|41958.3|41918.3|41958.3|41918.3|0
1655466430000|2022-06-17 11:47:10|41959.1|41919.1|41944|41904|41959.1|41919.1|41944|41904|0
1655466440000|2022-06-17 11:47:20|41946.3|41906.3|41959|41919|41959|41919|41946.3|41906.3|7
1655466450000|2022-06-17 11:47:30|41958.3|41918.3|41954|41914|41958.3|41918.3|41954|41914|0
1655466470000|2022-06-17 11:47:50|41939|41899|41939|41899|41940.6|41900.6|41939|41899|0
1655466480000|2022-06-17 11:48:00|||||||||1
1655466500000|2022-06-17 11:48:20|41939.8|41899.8|41939|41899|41939.8|41899.8|41939|41899|0
1655466520000|2022-06-17 11:48:40|41939.8|41899.8|41949.8|41909.8|41949.8|41909.8|41939.8|41899.8|0
1655466530000|2022-06-17 11:48:50|41949|41909|41944.8|41904.8|41949|41909|41939|41899|0
1655466550000|2022-06-17 11:49:10|41939.8|41899.8|41939.8|41899.8|41939.8|41899.8|41939|41899|0
1655466590000|2022-06-17 11:49:50|41949.8|41909.8|41949.8|41909.8|41954|41914|41949.8|41909.8|2
1655466600000|2022-06-17 11:50:00|41954|41914|41949.8|41909.8|41954|41914|41949.8|41909.8|0
1655466630000|2022-06-17 11:50:30|41954|41914|41979|41939|41979|41939|41954|41914|3
1655466640000|2022-06-17 11:50:40|41978.2|41938.2|41969|41929|41978.2|41938.2|41969|41929|0
1655466650000|2022-06-17 11:50:50|41974|41934|41974|41934|41974|41934|41974|41934|0
1655466660000|2022-06-17 11:51:00|41968.2|41928.2|41969|41929|41969|41929|41968.2|41928.2|1
1655466670000|2022-06-17 11:51:10|41979|41939|41979|41939|41979|41939|41979|41939|0
1655466700000|2022-06-17 11:51:40|||||||||1
1655466710000|2022-06-17 11:51:50|41989|41949|41989|41949|41989|41949|41989|41949|0
1655466720000|2022-06-17 11:52:00|41979|41939|41984|41944|41984|41944|41979|41939|9
1655466730000|2022-06-17 11:52:10|41989|41949|41983.2|41943.2|41989|41949|41983.2|41943.2|0
1655466750000|2022-06-17 11:52:30|41984|41944|41984|41944|41984|41944|41983.2|41943.2|0
1655466760000|2022-06-17 11:52:40|41983.2|41943.2|41983.2|41943.2|41984|41944|41983.2|41943.2|0
1655466770000|2022-06-17 11:52:50|41984|41944|41983.2|41943.2|41984|41944|41983.2|41943.2|0
1655466780000|2022-06-17 11:53:00|41979|41939|41979|41939|41979|41939|41978.2|41938.2|0
1655466790000|2022-06-17 11:53:10|41978.9|41938.9|41978.9|41938.9|41978.9|41938.9|41978.9|41938.9|0
1655466810000|2022-06-17 11:53:30|41978.2|41938.2|41983.2|41943.2|41983.2|41943.2|41978.2|41938.2|0
1655466820000|2022-06-17 11:53:40|41978.9|41938.9|41973.9|41933.9|41983.9|41943.9|41973.9|41933.9|4
1655466830000|2022-06-17 11:53:50|||||||||2
1655466840000|2022-06-17 11:54:00|41973.2|41933.2|41964.7|41924.7|41973.2|41933.2|41964.7|41924.7|1
1655466850000|2022-06-17 11:54:10|41972.4|41932.4|41973.2|41933.2|41973.2|41933.2|41963.9|41923.9|0
1655466860000|2022-06-17 11:54:20|41963.9|41923.9|41973.2|41933.2|41973.2|41933.2|41963.9|41923.9|0
1655466870000|2022-06-17 11:54:30|41963.9|41923.9|41973.2|41933.2|41973.2|41933.2|41963.9|41923.9|0
1655466880000|2022-06-17 11:54:40|41952.4|41912.4|41948.2|41908.2|41952.4|41912.4|41948.2|41908.2|1
1655466890000|2022-06-17 11:54:50|41947.4|41907.4|41951.6|41911.6|41951.6|41911.6|41947.4|41907.4|0
1655466900000|2022-06-17 11:55:00|41960.9|41920.9|41960.9|41920.9|41960.9|41920.9|41952.4|41912.4|11
1655466910000|2022-06-17 11:55:10|41975.9|41935.9|41980.9|41940.9|41980.9|41940.9|41975.9|41935.9|10
1655466920000|2022-06-17 11:55:20|41976.6|41936.6|41972.4|41932.4|41976.6|41936.6|41972.4|41932.4|0
1655466930000|2022-06-17 11:55:30|41976.6|41936.6|41976.6|41936.6|41976.6|41936.6|41976.6|41936.6|0
1655466990000|2022-06-17 11:56:30|41986.6|41946.6|41986.6|41946.6|41986.6|41946.6|41986.6|41946.6|1
1655467000000|2022-06-17 11:56:40|41985.8|41945.8|41987.4|41947.4|41988.1|41948.1|41985.8|41945.8|0
1655467010000|2022-06-17 11:56:50|41991.6|41951.6|41991.6|41951.6|41991.6|41951.6|41991.6|41951.6|0
1655467020000|2022-06-17 11:57:00|41987.4|41947.4|41982.4|41942.4|41987.4|41947.4|41982.4|41942.4|0
1655467030000|2022-06-17 11:57:10|41987.4|41947.4|41987.4|41947.4|41987.4|41947.4|41987.4|41947.4|0
1655467040000|2022-06-17 11:57:20|41986.6|41946.6|41982.4|41942.4|41986.6|41946.6|41982.4|41942.4|0
1655467050000|2022-06-17 11:57:30|41987.4|41947.4|41982.4|41942.4|41987.4|41947.4|41982.4|41942.4|0
1655467060000|2022-06-17 11:57:40|41982.3|41942.3|41988.9|41948.9|41997.3|41957.3|41982.3|41942.3|11
1655467080000|2022-06-17 11:58:00|41989.6|41949.6|41998.1|41958.1|41998.9|41958.9|41989.6|41949.6|0
1655467090000|2022-06-17 11:58:10|41997.3|41957.3|41998.1|41958.1|41998.1|41958.1|41997.3|41957.3|0
1655467100000|2022-06-17 11:58:20|41997.3|41957.3|41993.1|41953.1|41998.1|41958.1|41993.1|41953.1|0
1655467110000|2022-06-17 11:58:30|41992.3|41952.3|41997.3|41957.3|41997.3|41957.3|41992.3|41952.3|0
1655467130000|2022-06-17 11:58:50|41993.1|41953.1|41978.9|41938.9|41993.1|41953.1|41978.9|41938.9|2
1655467140000|2022-06-17 11:59:00|41978.1|41938.1|41987.3|41947.3|41987.3|41947.3|41978.1|41938.1|0
1655467150000|2022-06-17 11:59:10|41988.1|41948.1|41992.3|41952.3|41992.3|41952.3|41988.1|41948.1|0
1655467160000|2022-06-17 11:59:20|41997.3|41957.3|41993.1|41953.1|41998.1|41958.1|41993.1|41953.1|3
1655467170000|2022-06-17 11:59:30|42002.3|41962.3|42002.3|41962.3|42002.3|41962.3|42002.3|41962.3|0
1655467180000|2022-06-17 11:59:40|41998.1|41958.1|41988.8|41948.8|41998.1|41958.1|41988.1|41948.1|1
1655467190000|2022-06-17 11:59:50|41988.1|41948.1|41988.1|41948.1|41988.1|41948.1|41988.1|41948.1|0
1655467200000|2022-06-17 12:00:00|41998.1|41958.1|41998.1|41958.1|41998.8|41958.8|41998.1|41958.1|6
1655467210000|2022-06-17 12:00:10|41993.8|41953.8|41998.1|41958.1|41998.1|41958.1|41993.8|41953.8|0
1655467230000|2022-06-17 12:00:30|41998.8|41958.8|41998.8|41958.8|41998.8|41958.8|41998.8|41958.8|1
1655467240000|2022-06-17 12:00:40|42003.1|41963.1|42007.3|41967.3|42007.3|41967.3|42003.1|41963.1|0
1655467250000|2022-06-17 12:00:50|42008.1|41968.1|42017.3|41977.3|42017.3|41977.3|42008.1|41968.1|2
1655467260000|2022-06-17 12:01:00|42013.1|41973.1|42007.3|41967.3|42013.1|41973.1|42003.8|41963.8|2
1655467270000|2022-06-17 12:01:10|42003.1|41963.1|42003.1|41963.1|42007.3|41967.3|42003.1|41963.1|0
1655467280000|2022-06-17 12:01:20|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|41989.6|41949.6|0
1655467290000|2022-06-17 12:01:30|41988.8|41948.8|41978.8|41938.8|41988.8|41948.8|41978.8|41938.8|2
1655467300000|2022-06-17 12:01:40|41979.6|41939.6|41977.3|41937.3|41979.6|41939.6|41977.3|41937.3|0
1655467310000|2022-06-17 12:01:50|41976.5|41936.5|41973|41933|41978|41938|41973|41933|2
1655467320000|2022-06-17 12:02:00|41963.8|41923.8|41959.6|41919.6|41963.8|41923.8|41959.6|41919.6|1
1655467340000|2022-06-17 12:02:20|41958.8|41918.8|41958.8|41918.8|41958.8|41918.8|41958.8|41918.8|1
1655467350000|2022-06-17 12:02:30|41958|41918|41936.5|41896.5|41958|41918|41936.5|41896.5|1
1655467360000|2022-06-17 12:02:40|41932.3|41892.3|41938|41898|41948|41908|41932.3|41892.3|2
1655467370000|2022-06-17 12:02:50|41938.8|41898.8|41938.8|41898.8|41938.8|41898.8|41938.8|41898.8|0
1655467380000|2022-06-17 12:03:00|41938|41898|41938|41898|41938|41898|41938|41898|0
1655467390000|2022-06-17 12:03:10|41943|41903|41943|41903|41947.3|41907.3|41943|41903|1
1655467410000|2022-06-17 12:03:30|41947.3|41907.3|41947.2|41907.2|41947.3|41907.3|41947.2|41907.2|0
1655467420000|2022-06-17 12:03:40|41948|41908|41958.8|41918.8|41958.8|41918.8|41948|41908|1
1655467440000|2022-06-17 12:04:00|41963|41923|41963|41923|41963|41923|41958|41918|0
1655467450000|2022-06-17 12:04:10|41958.8|41918.8|41953.8|41913.8|41958.8|41918.8|41953.8|41913.8|0
1655467460000|2022-06-17 12:04:20|41958.8|41918.8|41958.8|41918.8|41958.8|41918.8|41958.8|41918.8|1
1655467470000|2022-06-17 12:04:30|41958|41918|41958|41918|41958|41918|41958|41918|0
1655467500000|2022-06-17 12:05:00|41957.2|41917.2|41957.2|41917.2|41958|41918|41953|41913|2
1655467510000|2022-06-17 12:05:10|41956.5|41916.5|41952.2|41912.2|41956.5|41916.5|41952.2|41912.2|0
1655467520000|2022-06-17 12:05:20|41953|41913|41946.5|41906.5|41957.2|41917.2|41946.5|41906.5|1
1655467530000|2022-06-17 12:05:30|41938|41898|41938|41898|41938|41898|41938|41898|0
1655467550000|2022-06-17 12:05:50|41931.4|41891.4|41931.4|41891.4|41931.4|41891.4|41931.4|41891.4|1
1655467560000|2022-06-17 12:06:00|41941.4|41901.4|41937.2|41897.2|41941.4|41901.4|41937.2|41897.2|3
1655467570000|2022-06-17 12:06:10|41936.4|41896.4|41937.2|41897.2|41937.2|41897.2|41936.4|41896.4|0
1655467590000|2022-06-17 12:06:30|41941.4|41901.4|41946.4|41906.4|41946.4|41906.4|41941.4|41901.4|0
1655467600000|2022-06-17 12:06:40|41947.2|41907.2|41947.2|41907.2|41947.2|41907.2|41947.2|41907.2|0
1655467610000|2022-06-17 12:06:50|41936.4|41896.4|41936.4|41896.4|41936.4|41896.4|41936.4|41896.4|3
1655467620000|2022-06-17 12:07:00|41937.2|41897.2|41937.2|41897.2|41946.4|41906.4|41937.2|41897.2|0
1655467630000|2022-06-17 12:07:10|41941.4|41901.4|41941.4|41901.4|41941.4|41901.4|41941.4|41901.4|0
1655467640000|2022-06-17 12:07:20|41942.2|41902.2|41946.4|41906.4|41946.4|41906.4|41942.2|41902.2|0
1655467660000|2022-06-17 12:07:40|41951.4|41911.4|41951.4|41911.4|41951.4|41911.4|41951.4|41911.4|0
1655467670000|2022-06-17 12:07:50|41947.2|41907.2|41947.2|41907.2|41947.2|41907.2|41947.2|41907.2|0
1655467680000|2022-06-17 12:08:00|41951.4|41911.4|41951.4|41911.4|41951.4|41911.4|41951.4|41911.4|0
1655467690000|2022-06-17 12:08:10|41955.6|41915.6|41955.6|41915.6|41955.6|41915.6|41955.6|41915.6|0
1655467700000|2022-06-17 12:08:20|41956.4|41916.4|41956.4|41916.4|41956.4|41916.4|41956.4|41916.4|1
1655467710000|2022-06-17 12:08:30|41957.2|41917.2|41937.2|41897.2|41957.2|41917.2|41931.4|41891.4|4
1655467760000|2022-06-17 12:09:20|41936.4|41896.4|41936.4|41896.4|41936.4|41896.4|41936.4|41896.4|0
1655467780000|2022-06-17 12:09:40|41955.6|41915.6|41965.6|41925.6|41965.6|41925.6|41955.6|41915.6|2
1655467790000|2022-06-17 12:09:50|41961.4|41921.4|41962.1|41922.1|41962.1|41922.1|41961.4|41921.4|0
1655467800000|2022-06-17 12:10:00|41981.4|41941.4|41982.1|41942.1|41982.1|41942.1|41981.4|41941.4|2
1655467820000|2022-06-17 12:10:20|41977.1|41937.1|41977.1|41937.1|41977.1|41937.1|41977.1|41937.1|1
1655467830000|2022-06-17 12:10:30|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|0
1655467840000|2022-06-17 12:10:40|41976.4|41936.4|41977.1|41937.1|41977.1|41937.1|41971.4|41931.4|2
1655467850000|2022-06-17 12:10:50|41972.9|41932.9|41967.9|41927.9|41972.9|41932.9|41967.9|41927.9|0
1655467860000|2022-06-17 12:11:00|41972.1|41932.1|41972.9|41932.9|41977.1|41937.1|41967.1|41927.1|0
1655467870000|2022-06-17 12:11:10|41968.6|41928.6|41968.6|41928.6|41968.6|41928.6|41968.6|41928.6|0
1655467880000|2022-06-17 12:11:20|41972.9|41932.9|41988.6|41948.6|41992.9|41952.9|41972.9|41932.9|4
1655467890000|2022-06-17 12:11:30|41987.9|41947.9|41993.6|41953.6|41997.1|41957.1|41983.6|41943.6|2
1655467900000|2022-06-17 12:11:40|42007.1|41967.1|41998.6|41958.6|42007.1|41967.1|41998.6|41958.6|1
1655467910000|2022-06-17 12:11:50|42003.6|41963.6|42008.6|41968.6|42012.9|41972.9|42003.6|41963.6|0
1655467920000|2022-06-17 12:12:00|42004.4|41964.4|41998.6|41958.6|42008.6|41968.6|41998.6|41958.6|1
1655467930000|2022-06-17 12:12:10|42003.6|41963.6|42008.6|41968.6|42008.6|41968.6|42003.6|41963.6|0
1655467940000|2022-06-17 12:12:20|42007.9|41967.9|42003.6|41963.6|42007.9|41967.9|42003.6|41963.6|0
1655467950000|2022-06-17 12:12:30|42008.6|41968.6|42004.4|41964.4|42009.4|41969.4|42004.4|41964.4|4
1655467960000|2022-06-17 12:12:40|42008.6|41968.6|42008.6|41968.6|42008.6|41968.6|42008.6|41968.6|0
1655467970000|2022-06-17 12:12:50|42003.6|41963.6|42008.6|41968.6|42008.6|41968.6|42003.6|41963.6|1
1655467980000|2022-06-17 12:13:00|42007.9|41967.9|41998.6|41958.6|42007.9|41967.9|41993.6|41953.6|2
1655467990000|2022-06-17 12:13:10|41997.9|41957.9|41998.6|41958.6|41998.6|41958.6|41997.9|41957.9|0
1655468010000|2022-06-17 12:13:30|41993.6|41953.6|41998.6|41958.6|41998.6|41958.6|41993.6|41953.6|0
1655468020000|2022-06-17 12:13:40|41988.6|41948.6|41988.6|41948.6|41989.4|41949.4|41988.6|41948.6|0
1655468040000|2022-06-17 12:14:00|41993.6|41953.6|41989.4|41949.4|41993.6|41953.6|41989.4|41949.4|0
1655468050000|2022-06-17 12:14:10|41993.6|41953.6|41993.6|41953.6|41993.6|41953.6|41993.6|41953.6|0
1655468080000|2022-06-17 12:14:40|41983.6|41943.6|41978.6|41938.6|41983.6|41943.6|41978.6|41938.6|3
1655468100000|2022-06-17 12:15:00|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|41982.8|41942.8|0
1655468110000|2022-06-17 12:15:10|41983.6|41943.6|41982.8|41942.8|41983.6|41943.6|41982.8|41942.8|0
1655468120000|2022-06-17 12:15:20|41983.6|41943.6|41983.6|41943.6|41983.6|41943.6|41983.6|41943.6|0
1655468140000|2022-06-17 12:15:40|41987.8|41947.8|41987.8|41947.8|41987.8|41947.8|41987.8|41947.8|0
1655468150000|2022-06-17 12:15:50|||||||||1
1655468160000|2022-06-17 12:16:00|41982|41942|41982|41942|41982|41942|41982|41942|1
1655468170000|2022-06-17 12:16:10|41977.8|41937.8|41968.6|41928.6|41977.8|41937.8|41968.6|41928.6|1
1655468190000|2022-06-17 12:16:30|41972.8|41932.8|41977.8|41937.8|41978.6|41938.6|41972.8|41932.8|0
1655468200000|2022-06-17 12:16:40|41978.6|41938.6|41977.8|41937.8|41978.6|41938.6|41977.8|41937.8|0
1655468220000|2022-06-17 12:17:00|41977|41937|41987|41947|41987|41947|41977|41937|6
1655468230000|2022-06-17 12:17:10|41987.8|41947.8|41997|41957|41997|41957|41987.8|41947.8|0
1655468260000|2022-06-17 12:17:40|41996.3|41956.3|41977|41937|41996.3|41956.3|41977|41937|6
1655468270000|2022-06-17 12:17:50|41977.8|41937.8|41978.5|41938.5|41978.5|41938.5|41977.8|41937.8|0
1655468280000|2022-06-17 12:18:00|41982|41942|41977.8|41937.8|41982|41942|41977.8|41937.8|0
1655468290000|2022-06-17 12:18:10|41982.8|41942.8|41977.8|41937.8|41987|41947|41977.8|41937.8|0
1655468300000|2022-06-17 12:18:20|41978.5|41938.5|41977.8|41937.8|41978.5|41938.5|41977.8|41937.8|0
1655468310000|2022-06-17 12:18:30|41987.8|41947.8|41987.8|41947.8|41987.8|41947.8|41987|41947|0
1655468320000|2022-06-17 12:18:40|41987|41947|41997|41957|41997|41957|41987|41947|0
1655468330000|2022-06-17 12:18:50|||||||||1
1655468340000|2022-06-17 12:19:00|41996.2|41956.2|41992|41952|41996.2|41956.2|41992|41952|0
1655468360000|2022-06-17 12:19:20|41987.7|41947.7|41977.7|41937.7|41987.7|41947.7|41977|41937|1
1655468370000|2022-06-17 12:19:30|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|1
1655468380000|2022-06-17 12:19:40|41972|41932|41977|41937|41977|41937|41972|41932|2
1655468390000|2022-06-17 12:19:50|41972|41932|41967.7|41927.7|41972.7|41932.7|41967.7|41927.7|1
1655468400000|2022-06-17 12:20:00|41972|41932|41967.7|41927.7|41977|41937|41967|41927|1
1655468410000|2022-06-17 12:20:10|41968.5|41928.5|41968.5|41928.5|41977|41937|41968.5|41928.5|0
1655468420000|2022-06-17 12:20:20|41967.7|41927.7|41967.7|41927.7|41967.7|41927.7|41963.5|41923.5|0
1655468430000|2022-06-17 12:20:30|41968.5|41928.5|41972.7|41932.7|41972.7|41932.7|41968.5|41928.5|1
1655468440000|2022-06-17 12:20:40|41967.7|41927.7|41967.7|41927.7|41967.7|41927.7|41967.7|41927.7|0
1655468470000|2022-06-17 12:21:10|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|2
1655468480000|2022-06-17 12:21:20|41968.5|41928.5|41978.5|41938.5|41982.7|41942.7|41968.5|41928.5|1
1655468490000|2022-06-17 12:21:30|41987.7|41947.7|41987.7|41947.7|41987.7|41947.7|41987.7|41947.7|0
1655468520000|2022-06-17 12:22:00|41979.2|41939.2|41987.7|41947.7|41987.7|41947.7|41978.5|41938.5|7
1655468530000|2022-06-17 12:22:10|41989.2|41949.2|41990|41950|41993.5|41953.5|41989.2|41949.2|4
1655468550000|2022-06-17 12:22:30|41994.2|41954.2|41994.2|41954.2|41994.2|41954.2|41994.2|41954.2|0
1655468560000|2022-06-17 12:22:40|42004.2|41964.2|41997.7|41957.7|42004.2|41964.2|41997.7|41957.7|9
1655468570000|2022-06-17 12:22:50|41994.2|41954.2|41994.2|41954.2|41994.2|41954.2|41994.2|41954.2|0
1655468580000|2022-06-17 12:23:00|42004.2|41964.2|42004.2|41964.2|42004.2|41964.2|42004.2|41964.2|3
1655468590000|2022-06-17 12:23:10|41990|41950|42004.2|41964.2|42004.2|41964.2|41990|41950|7
1655468600000|2022-06-17 12:23:20|41999.2|41959.2|41975.7|41935.7|41999.2|41959.2|41975|41935|6
1655468610000|2022-06-17 12:23:30|41980|41940|41981.5|41941.5|41995.7|41955.7|41970.7|41930.7|6
1655468620000|2022-06-17 12:23:40|41980.7|41940.7|41980.7|41940.7|41981.5|41941.5|41980.7|41940.7|0
1655468640000|2022-06-17 12:24:00|41981.5|41941.5|41982.2|41942.2|41986.5|41946.5|41981.5|41941.5|6
1655468660000|2022-06-17 12:24:20|41978|41938|41981.5|41941.5|41981.5|41941.5|41978|41938|5
1655468670000|2022-06-17 12:24:30|41980.7|41940.7|41981.5|41941.5|41981.5|41941.5|41976.5|41936.5|3
1655468680000|2022-06-17 12:24:40|41984.9|41944.9|41975.7|41935.7|41984.9|41944.9|41971.5|41931.5|1
1655468700000|2022-06-17 12:25:00|41979.9|41939.9|41981.5|41941.5|41981.5|41941.5|41970.7|41930.7|3
1655468720000|2022-06-17 12:25:20|41980.7|41940.7|41981.5|41941.5|41981.5|41941.5|41980.7|41940.7|0
1655468730000|2022-06-17 12:25:30|41980.7|41940.7|41981.5|41941.5|41981.5|41941.5|41980.7|41940.7|0
1655468740000|2022-06-17 12:25:40|41987.2|41947.2|41987.2|41947.2|41987.2|41947.2|41982.2|41942.2|4
1655468750000|2022-06-17 12:25:50|41990.7|41950.7|41990.7|41950.7|41990.7|41950.7|41990.7|41950.7|1
1655468760000|2022-06-17 12:26:00|41991.4|41951.4|41997.2|41957.2|41997.2|41957.2|41991.4|41951.4|5
1655468770000|2022-06-17 12:26:10|42001.4|41961.4|42001.4|41961.4|42001.4|41961.4|42001.4|41961.4|0
1655468780000|2022-06-17 12:26:20|42005.7|41965.7|42005.7|41965.7|42005.7|41965.7|42005.7|41965.7|0
1655468790000|2022-06-17 12:26:30|42001.4|41961.4|42011.4|41971.4|42011.4|41971.4|42001.4|41961.4|2
1655468800000|2022-06-17 12:26:40|||||||||1
1655468810000|2022-06-17 12:26:50|42012.2|41972.2|42021.4|41981.4|42022.2|41982.2|42011.4|41971.4|5
1655468820000|2022-06-17 12:27:00|42020.7|41980.7|42015.7|41975.7|42021.4|41981.4|42011.4|41971.4|2
1655468830000|2022-06-17 12:27:10|42021.4|41981.4|42021.4|41981.4|42026.4|41986.4|42021.4|41981.4|3
1655468840000|2022-06-17 12:27:20|||||||||1
1655468850000|2022-06-17 12:27:30|42029.9|41989.9|42024.9|41984.9|42029.9|41989.9|42024.9|41984.9|8
1655468860000|2022-06-17 12:27:40|42029.1|41989.1|42019.1|41979.1|42029.1|41989.1|42019.1|41979.1|13
1655468870000|2022-06-17 12:27:50|42018.4|41978.4|42014.9|41974.9|42018.4|41978.4|42014.1|41974.1|3
1655468880000|2022-06-17 12:28:00|42019.9|41979.9|42014.9|41974.9|42019.9|41979.9|42014.9|41974.9|1
1655468890000|2022-06-17 12:28:10|42009.9|41969.9|42009.9|41969.9|42009.9|41969.9|42009.9|41969.9|0
1655468900000|2022-06-17 12:28:20|42014.1|41974.1|42034.9|41994.9|42034.9|41994.9|42014.1|41974.1|5
1655468910000|2022-06-17 12:28:30|42028.4|41988.4|42019.9|41979.9|42028.4|41988.4|42019.9|41979.9|5
1655468920000|2022-06-17 12:28:40|42024.1|41984.1|42024.1|41984.1|42024.1|41984.1|42024.1|41984.1|0
1655468930000|2022-06-17 12:28:50|42009.9|41969.9|42004.9|41964.9|42009.9|41969.9|42004.1|41964.1|2
1655468940000|2022-06-17 12:29:00|42004.1|41964.1|42004.1|41964.1|42004.1|41964.1|42004.1|41964.1|0
1655468950000|2022-06-17 12:29:10|42008.3|41968.3|42009.1|41969.1|42009.9|41969.9|41999.9|41959.9|3
1655468960000|2022-06-17 12:29:20|42009.9|41969.9|42009.9|41969.9|42009.9|41969.9|42009.9|41969.9|0
1655468980000|2022-06-17 12:29:40|||||||||1
1655468990000|2022-06-17 12:29:50|41999.9|41959.9|41999.9|41959.9|41999.9|41959.9|41999.9|41959.9|1
1655469000000|2022-06-17 12:30:00|42004.1|41964.1|42009.1|41969.1|42009.9|41969.9|41999.9|41959.9|5
1655469010000|2022-06-17 12:30:10|42004.8|41964.8|42009.8|41969.8|42009.8|41969.8|42004.8|41964.8|2
1655469020000|2022-06-17 12:30:20|42010.6|41970.6|42019.8|41979.8|42024.1|41984.1|42010.6|41970.6|1
1655469030000|2022-06-17 12:30:30|42024.1|41984.1|42024.1|41984.1|42024.1|41984.1|42019.8|41979.8|0
1655469040000|2022-06-17 12:30:40|42029.8|41989.8|42024.1|41984.1|42029.8|41989.8|42024.1|41984.1|1
1655469050000|2022-06-17 12:30:50|42024.8|41984.8|42024.8|41984.8|42029.8|41989.8|42024.8|41984.8|1
1655469060000|2022-06-17 12:31:00|42029.1|41989.1|42029.1|41989.1|42029.1|41989.1|42029.1|41989.1|0
1655469070000|2022-06-17 12:31:10|42029.8|41989.8|42029.1|41989.1|42029.8|41989.8|42029.1|41989.1|0
1655469080000|2022-06-17 12:31:20|42029.8|41989.8|42029.1|41989.1|42029.8|41989.8|42029.1|41989.1|0
1655469090000|2022-06-17 12:31:30|42028.3|41988.3|42028.3|41988.3|42028.3|41988.3|42028.3|41988.3|0
1655469110000|2022-06-17 12:31:50|42029.1|41989.1|42024.1|41984.1|42029.1|41989.1|42024.1|41984.1|1
1655469120000|2022-06-17 12:32:00|42028.3|41988.3|42028.3|41988.3|42028.3|41988.3|42028.3|41988.3|1
1655469130000|2022-06-17 12:32:10|42024.1|41984.1|42024.1|41984.1|42024.1|41984.1|42024.1|41984.1|0
1655469140000|2022-06-17 12:32:20|42028.3|41988.3|42019.1|41979.1|42028.3|41988.3|42009.8|41969.8|2
1655469150000|2022-06-17 12:32:30|42038.3|41998.3|42024.1|41984.1|42038.3|41998.3|42023.3|41983.3|2
1655469160000|2022-06-17 12:32:40|42027.5|41987.5|42033.3|41993.3|42033.3|41993.3|42027.5|41987.5|2
1655469170000|2022-06-17 12:32:50|42034.8|41994.8|42032.5|41992.5|42034.8|41994.8|42023.3|41983.3|1
1655469180000|2022-06-17 12:33:00|42033.3|41993.3|42038.3|41998.3|42038.3|41998.3|42033.3|41993.3|0
1655469190000|2022-06-17 12:33:10|42042.5|42002.5|42044|42004|42044|42004|42042.5|42002.5|0
1655469200000|2022-06-17 12:33:20|42044.8|42004.8|42044|42004|42053.3|42013.3|42044|42004|0
1655469210000|2022-06-17 12:33:30|42048.3|42008.3|42044|42004|42053.3|42013.3|42043.3|42003.3|0
1655469220000|2022-06-17 12:33:40|42048.3|42008.3|42053.3|42013.3|42053.3|42013.3|42048.3|42008.3|0
1655469230000|2022-06-17 12:33:50|42057.5|42017.5|42052.5|42012.5|42057.5|42017.5|42052.5|42012.5|0
1655469240000|2022-06-17 12:34:00|42048.3|42008.3|42056.7|42016.7|42056.7|42016.7|42048.3|42008.3|1
1655469260000|2022-06-17 12:34:20|42057.5|42017.5|42056.7|42016.7|42057.5|42017.5|42056.7|42016.7|0
1655469270000|2022-06-17 12:34:30|42057.5|42017.5|42061|42021|42061.7|42021.7|42056.7|42016.7|1
1655469280000|2022-06-17 12:34:40|42061.7|42021.7|42061.7|42021.7|42061.7|42021.7|42061|42021|0
1655469290000|2022-06-17 12:34:50|42061|42021|42061.7|42021.7|42061.7|42021.7|42061|42021|0
1655469300000|2022-06-17 12:35:00|42058.2|42018.2|42062.5|42022.5|42067.5|42027.5|42052.5|42012.5|14
1655469310000|2022-06-17 12:35:10|42061.7|42021.7|42058.2|42018.2|42066.7|42026.7|42058.2|42018.2|3
1655469320000|2022-06-17 12:35:20|42059|42019|42058.2|42018.2|42064|42024|42058.2|42018.2|0
1655469330000|2022-06-17 12:35:30|42059.8|42019.8|42064|42024|42068.2|42028.2|42059.8|42019.8|0
1655469340000|2022-06-17 12:35:40|42068.2|42028.2|42068.2|42028.2|42068.2|42028.2|42068.2|42028.2|0
1655469370000|2022-06-17 12:36:10|42069|42029|42069|42029|42069|42029|42069|42029|2
1655469380000|2022-06-17 12:36:20|42068.2|42028.2|42067.5|42027.5|42069|42029|42067.5|42027.5|1
1655469390000|2022-06-17 12:36:30|42069|42029|42069|42029|42069|42029|42068.2|42028.2|2
1655469400000|2022-06-17 12:36:40|42072.5|42032.5|42077.5|42037.5|42077.5|42037.5|42072.5|42032.5|1
1655469410000|2022-06-17 12:36:50|42072.5|42032.5|42077.5|42037.5|42077.5|42037.5|42072.5|42032.5|1
1655469420000|2022-06-17 12:37:00|42076.7|42036.7|42077.5|42037.5|42077.5|42037.5|42068.2|42028.2|1
1655469430000|2022-06-17 12:37:10|42077.4|42037.4|42068.2|42028.2|42077.4|42037.4|42068.2|42028.2|6
1655469440000|2022-06-17 12:37:20|42077.4|42037.4|42073.2|42033.2|42077.4|42037.4|42073.2|42033.2|3
1655469450000|2022-06-17 12:37:30|42077.4|42037.4|42087.4|42047.4|42087.4|42047.4|42077.4|42037.4|3
1655469460000|2022-06-17 12:37:40|42088.2|42048.2|42128.2|42088.2|42128.2|42088.2|42088.2|42048.2|11
1655469470000|2022-06-17 12:37:50|42129|42089|42132|42092|42145.5|42105.5|42120.5|42080.5|10
1655469480000|2022-06-17 12:38:00|42136.2|42096.2|42132|42092|42140.5|42100.5|42127.8|42087.8|5
1655469490000|2022-06-17 12:38:10|42122.8|42082.8|42112.8|42072.8|42127|42087|42112.8|42072.8|7
1655469500000|2022-06-17 12:38:20|42117|42077|42112.8|42072.8|42117|42077|42112.8|42072.8|11
1655469510000|2022-06-17 12:38:30|42108.5|42068.5|42108.5|42068.5|42108.5|42068.5|42107.8|42067.8|14
1655469520000|2022-06-17 12:38:40|42112.7|42072.7|42104.3|42064.3|42112.7|42072.7|42104.3|42064.3|8
1655469530000|2022-06-17 12:38:50|42103.5|42063.5|42103.5|42063.5|42103.5|42063.5|42103.5|42063.5|0
1655469540000|2022-06-17 12:39:00|42099.3|42059.3|42112|42072|42112|42072|42099.3|42059.3|5
1655469550000|2022-06-17 12:39:10|42112.7|42072.7|42138.2|42098.2|42138.2|42098.2|42112.7|42072.7|9
1655469560000|2022-06-17 12:39:20|||||||||5
1655469570000|2022-06-17 12:39:30|42133.2|42093.2|42138.2|42098.2|42138.2|42098.2|42133.2|42093.2|6
1655469580000|2022-06-17 12:39:40|42138.9|42098.9|42138.9|42098.9|42145.5|42105.5|42133.9|42093.9|6
1655469600000|2022-06-17 12:40:00|42139.7|42099.7|42138.9|42098.9|42143.9|42103.9|42133.9|42093.9|3
1655469610000|2022-06-17 12:40:10|42145.4|42105.4|42139.7|42099.7|42145.4|42105.4|42138.9|42098.9|7
1655469620000|2022-06-17 12:40:20|42143.2|42103.2|42138.2|42098.2|42143.2|42103.2|42138.2|42098.2|1
1655469630000|2022-06-17 12:40:30|42133.2|42093.2|42133.2|42093.2|42133.2|42093.2|42133.2|42093.2|0
1655469640000|2022-06-17 12:40:40|42137.4|42097.4|42118.2|42078.2|42137.4|42097.4|42117.4|42077.4|5
1655469650000|2022-06-17 12:40:50|42118.1|42078.1|42118.1|42078.1|42118.1|42078.1|42113.1|42073.1|1
1655469670000|2022-06-17 12:41:10|42117.4|42077.4|42117.4|42077.4|42117.4|42077.4|42117.4|42077.4|0
1655469680000|2022-06-17 12:41:20|42106.6|42066.6|42107.4|42067.4|42107.4|42067.4|42098.1|42058.1|1
1655469700000|2022-06-17 12:41:40|42108.1|42068.1|42117.4|42077.4|42117.4|42077.4|42108.1|42068.1|0
1655469710000|2022-06-17 12:41:50|42118.1|42078.1|42118.1|42078.1|42122.4|42082.4|42118.1|42078.1|0
1655469720000|2022-06-17 12:42:00|42118.9|42078.9|42122.4|42082.4|42122.4|42082.4|42118.9|42078.9|0
1655469730000|2022-06-17 12:42:10|42127.4|42087.4|42128.1|42088.1|42128.1|42088.1|42113.9|42073.9|0
1655469740000|2022-06-17 12:42:20|||||||||2
1655469750000|2022-06-17 12:42:30|42133.1|42093.1|42118.9|42078.9|42137.4|42097.4|42118.9|42078.9|1
1655469760000|2022-06-17 12:42:40|42118.1|42078.1|42118.1|42078.1|42118.9|42078.9|42118.1|42078.1|7
1655469770000|2022-06-17 12:42:50|42118.9|42078.9|42138.1|42098.1|42138.1|42098.1|42118.9|42078.9|0
1655469780000|2022-06-17 12:43:00|42118.1|42078.1|42088.9|42048.9|42118.1|42078.1|42088.9|42048.9|2
1655469790000|2022-06-17 12:43:10|42093.1|42053.1|42098.1|42058.1|42098.1|42058.1|42093.1|42053.1|0
1655469800000|2022-06-17 12:43:20|42097.3|42057.3|42098.1|42058.1|42098.1|42058.1|42097.3|42057.3|0
1655469810000|2022-06-17 12:43:30|42097.3|42057.3|42093.1|42053.1|42097.3|42057.3|42093.1|42053.1|0
1655469820000|2022-06-17 12:43:40|42097.3|42057.3|42078.1|42038.1|42097.3|42057.3|42078.1|42038.1|0
1655469830000|2022-06-17 12:43:50|42082.3|42042.3|42082.3|42042.3|42088.1|42048.1|42078.1|42038.1|2
1655469840000|2022-06-17 12:44:00|42078.1|42038.1|42086.6|42046.6|42087.3|42047.3|42078.1|42038.1|0
1655469850000|2022-06-17 12:44:10|42059.6|42019.6|42063.9|42023.9|42068.9|42028.9|42059.6|42019.6|0
1655469860000|2022-06-17 12:44:20|42063.8|42023.8|42063.8|42023.8|42064.6|42024.6|42063.8|42023.8|0
1655469870000|2022-06-17 12:44:30|42064.6|42024.6|42064.6|42024.6|42064.6|42024.6|42063.8|42023.8|1
1655469880000|2022-06-17 12:44:40|42068.8|42028.8|42064.6|42024.6|42068.8|42028.8|42064.6|42024.6|0
1655469890000|2022-06-17 12:44:50|42068.8|42028.8|42073.1|42033.1|42073.1|42033.1|42068.8|42028.8|2
1655472600000|2022-06-17 13:30:00|42110.5|42070.5|42207|42167|42207.8|42167.8|42072|42032|344
1655472610000|2022-06-17 13:30:10|42206.3|42166.3|42284|42244|42284|42244|42206.3|42166.3|129
1655472620000|2022-06-17 13:30:20|42279|42239|42222.5|42182.5|42279|42239|42212.5|42172.5|40
1655472630000|2022-06-17 13:30:30|42217.5|42177.5|42252.5|42212.5|42252.5|42212.5|42201.7|42161.7|28
1655472640000|2022-06-17 13:30:40|42256.7|42216.7|42286.7|42246.7|42286.7|42246.7|42245.9|42205.9|41
1655472650000|2022-06-17 13:30:50|42288.2|42248.2|42304.4|42264.4|42304.4|42264.4|42259.4|42219.4|52
1655472660000|2022-06-17 13:31:00|42289.4|42249.4|42269.4|42229.4|42290.2|42250.2|42249.4|42209.4|37
1655472670000|2022-06-17 13:31:10|42275.2|42235.2|42249.4|42209.4|42289.4|42249.4|42249.4|42209.4|15
1655472680000|2022-06-17 13:31:20|42250.2|42210.2|42263.7|42223.7|42265.2|42225.2|42250.2|42210.2|23
1655472690000|2022-06-17 13:31:30|42262.9|42222.9|42275.2|42235.2|42275.2|42235.2|42258.7|42218.7|12
1655472700000|2022-06-17 13:31:40|42279.4|42239.4|42364.4|42324.4|42364.4|42324.4|42279.4|42239.4|46
1655472710000|2022-06-17 13:31:50|42359.4|42319.4|42377.1|42337.1|42377.1|42337.1|42342.1|42302.1|132
1655472720000|2022-06-17 13:32:00|42402.1|42362.1|42427.6|42387.6|42439.1|42399.1|42402.1|42362.1|49
1655472730000|2022-06-17 13:32:10|42428.3|42388.3|42411.8|42371.8|42447.6|42407.6|42411.8|42371.8|37
1655472740000|2022-06-17 13:32:20|42411.1|42371.1|42399.1|42359.1|42412.6|42372.6|42389.1|42349.1|15
1655472750000|2022-06-17 13:32:30|42404.9|42364.9|42409.1|42369.1|42430.6|42390.6|42399.1|42359.1|9
1655472760000|2022-06-17 13:32:40|42400.6|42360.6|42390.6|42350.6|42400.6|42360.6|42375.6|42335.6|30
1655472770000|2022-06-17 13:32:50|42384.9|42344.9|42389.8|42349.8|42409.1|42369.1|42379.1|42339.1|14
1655472780000|2022-06-17 13:33:00|42384.1|42344.1|42408.3|42368.3|42419.8|42379.8|42365.3|42325.3|49
1655472790000|2022-06-17 13:33:10|42417.6|42377.6|42379.1|42339.1|42437.6|42397.6|42374.1|42334.1|21
1655472800000|2022-06-17 13:33:20|42374.1|42334.1|42403.3|42363.3|42408.3|42368.3|42368.3|42328.3|40
1655472810000|2022-06-17 13:33:30|42409.1|42369.1|42389.1|42349.1|42413.3|42373.3|42360.6|42320.6|9
1655472820000|2022-06-17 13:33:40|42389.8|42349.8|42313.3|42273.3|42389.8|42349.8|42312.6|42272.6|27
1655472830000|2022-06-17 13:33:50|42318.3|42278.3|42303.3|42263.3|42318.3|42278.3|42302.6|42262.6|7
1655472840000|2022-06-17 13:34:00|42304.1|42264.1|42288.3|42248.3|42329.1|42289.1|42288.3|42248.3|5
1655472850000|2022-06-17 13:34:10|42287.6|42247.6|42288.3|42248.3|42307.6|42267.6|42277.6|42237.6|4
1655472860000|2022-06-17 13:34:20|42279.1|42239.1|42269.1|42229.1|42307.6|42267.6|42269.1|42229.1|16
1655472870000|2022-06-17 13:34:30|42273.3|42233.3|42288.3|42248.3|42297.6|42257.6|42273.3|42233.3|2
1655472880000|2022-06-17 13:34:40|42284.1|42244.1|42306|42266|42307.6|42267.6|42284.1|42244.1|11
1655472890000|2022-06-17 13:34:50|42306.8|42266.8|42291.8|42251.8|42306.8|42266.8|42286.8|42246.8|22
1655472900000|2022-06-17 13:35:00|42286.8|42246.8|42296.8|42256.8|42306.8|42266.8|42276.8|42236.8|8
1655472910000|2022-06-17 13:35:10|42301|42261|42276.8|42236.8|42306.8|42266.8|42276.8|42236.8|14
1655472920000|2022-06-17 13:35:20|42261.8|42221.8|42256.8|42216.8|42271.8|42231.8|42241.8|42201.8|65
1655472930000|2022-06-17 13:35:30|42257.5|42217.5|42279.1|42239.1|42279.1|42239.1|42238.3|42198.3|13
1655472940000|2022-06-17 13:35:40|42266|42226|42207.5|42167.5|42266|42226|42206.8|42166.8|7
1655472950000|2022-06-17 13:35:50|42209|42169|42236.3|42196.3|42240.6|42200.6|42197.5|42157.5|5
1655472960000|2022-06-17 13:36:00|42242.1|42202.1|42251.3|42211.3|42270.6|42230.6|42241.3|42201.3|24
1655472970000|2022-06-17 13:36:10|42247.1|42207.1|42236.3|42196.3|42251.3|42211.3|42230.6|42190.6|3
1655472980000|2022-06-17 13:36:20|42232.1|42192.1|42231.3|42191.3|42232.1|42192.1|42231.3|42191.3|0
1655472990000|2022-06-17 13:36:30|42230.6|42190.6|42236.3|42196.3|42236.3|42196.3|42202.1|42162.1|8
1655473000000|2022-06-17 13:36:40|42246.3|42206.3|42251.3|42211.3|42256.3|42216.3|42246.3|42206.3|2
1655473010000|2022-06-17 13:36:50|42260.5|42220.5|42256.3|42216.3|42262.1|42222.1|42256.3|42216.3|5
1655473020000|2022-06-17 13:37:00|42246.3|42206.3|42246.3|42206.3|42251.3|42211.3|42246.3|42206.3|3
1655473030000|2022-06-17 13:37:10|42302.8|42262.8|42313.6|42273.6|42325.1|42285.1|42292.8|42252.8|28
1655473040000|2022-06-17 13:37:20|42317.8|42277.8|42276.3|42236.3|42322.8|42282.8|42249.8|42209.8|25
1655473050000|2022-06-17 13:37:30|42272.1|42232.1|42252.8|42212.8|42272.1|42232.1|42252.8|42212.8|8
1655473060000|2022-06-17 13:37:40|42267.8|42227.8|42226.3|42186.3|42267.8|42227.8|42221.3|42181.3|12
1655473070000|2022-06-17 13:37:50|42232|42192|42241.3|42201.3|42246.3|42206.3|42231.3|42191.3|9
1655473080000|2022-06-17 13:38:00|42205.5|42165.5|42172.8|42132.8|42205.5|42165.5|42139.3|42099.3|41
1655473090000|2022-06-17 13:38:10|42182.8|42142.8|42183.6|42143.6|42192.8|42152.8|42182.8|42142.8|7
1655473100000|2022-06-17 13:38:20|42173.6|42133.6|42172.8|42132.8|42187.8|42147.8|42172.8|42132.8|1
1655473110000|2022-06-17 13:38:30|42173.6|42133.6|42174.3|42134.3|42193.5|42153.5|42172.8|42132.8|7
1655473120000|2022-06-17 13:38:40|42173.5|42133.5|42155.8|42115.8|42173.5|42133.5|42144.3|42104.3|11
1655473130000|2022-06-17 13:38:50|42155.1|42115.1|42185.8|42145.8|42205.1|42165.1|42150.1|42110.1|9
1655473140000|2022-06-17 13:39:00|42180.8|42140.8|42185.1|42145.1|42195.1|42155.1|42179.3|42139.3|4
1655473150000|2022-06-17 13:39:10|42185.8|42145.8|42200.1|42160.1|42200.1|42160.1|42185.8|42145.8|2
1655473160000|2022-06-17 13:39:20|42199.3|42159.3|42199.3|42159.3|42205.1|42165.1|42199.3|42159.3|5
1655473170000|2022-06-17 13:39:30|42209.3|42169.3|42220.8|42180.8|42241.6|42201.6|42209.3|42169.3|11
1655473180000|2022-06-17 13:39:40|42217.3|42177.3|42185|42145|42217.3|42177.3|42175|42135|11
1655473190000|2022-06-17 13:39:50|42195|42155|42169.3|42129.3|42195|42155|42164.3|42124.3|11
1655473200000|2022-06-17 13:40:00|42165|42125|42180|42140|42180.8|42140.8|42154.3|42114.3|10
1655473210000|2022-06-17 13:40:10|42175.8|42135.8|42197.3|42157.3|42221.6|42181.6|42175.8|42135.8|10
1655473220000|2022-06-17 13:40:20|42201.6|42161.6|42237.3|42197.3|42237.3|42197.3|42185|42145|12
1655473230000|2022-06-17 13:40:30|42238.1|42198.1|42226.5|42186.5|42267.3|42227.3|42222.3|42182.3|5
1655473240000|2022-06-17 13:40:40|42227.3|42187.3|42221.5|42181.5|42231.5|42191.5|42196.5|42156.5|7
1655473250000|2022-06-17 13:40:50|42215|42175|42204.3|42164.3|42215.8|42175.8|42204.3|42164.3|2
1655473260000|2022-06-17 13:41:00|42200|42160|42192.8|42152.8|42213.5|42173.5|42187.8|42147.8|7
1655473270000|2022-06-17 13:41:10|42197.8|42157.8|42222.7|42182.7|42222.7|42182.7|42197.8|42157.8|17
1655473280000|2022-06-17 13:41:20|42222|42182|42213.5|42173.5|42222|42182|42202.7|42162.7|16
1655473290000|2022-06-17 13:41:30|42208.5|42168.5|42215|42175|42230.8|42190.8|42208.5|42168.5|3
1655473300000|2022-06-17 13:41:40|42215.8|42175.8|42215.8|42175.8|42220|42180|42215|42175|6
1655473310000|2022-06-17 13:41:50|42221.5|42181.5|42226.5|42186.5|42235.8|42195.8|42221.5|42181.5|5
1655473320000|2022-06-17 13:42:00|42230.8|42190.8|42235|42195|42256.5|42216.5|42225.8|42185.8|27
1655473330000|2022-06-17 13:42:10|42239.2|42199.2|42218.5|42178.5|42239.2|42199.2|42218.5|42178.5|5
1655473340000|2022-06-17 13:42:20|42205|42165|42209.2|42169.2|42220|42180|42200|42160|12
1655473350000|2022-06-17 13:42:30|42215|42175|42210|42170|42215|42175|42205|42165|0
1655473360000|2022-06-17 13:42:40|42215.8|42175.8|42215|42175|42220|42180|42210.8|42170.8|5
1655473370000|2022-06-17 13:42:50|42214.2|42174.2|42230|42190|42230|42190|42214.2|42174.2|3
1655473380000|2022-06-17 13:43:00|42225.8|42185.8|42245|42205|42250|42210|42225.8|42185.8|10
1655473390000|2022-06-17 13:43:10|42255.7|42215.7|42280.7|42240.7|42290|42250|42255.7|42215.7|5
1655473400000|2022-06-17 13:43:20|42281.5|42241.5|42285.7|42245.7|42285.7|42245.7|42281.5|42241.5|2
1655473410000|2022-06-17 13:43:30|||||||||4
1655473420000|2022-06-17 13:43:40|42294.2|42254.2|42290|42250|42300|42260|42290|42250|4
1655473430000|2022-06-17 13:43:50|42295|42255|42295.7|42255.7|42305|42265|42294.2|42254.2|5
1655473440000|2022-06-17 13:44:00|42291.5|42251.5|42280|42240|42291.5|42251.5|42280|42240|6
1655473450000|2022-06-17 13:44:10|42275.7|42235.7|42264.2|42224.2|42275.7|42235.7|42250.7|42210.7|16
1655473460000|2022-06-17 13:44:20|42265|42225|42254.2|42214.2|42269.2|42229.2|42254.2|42214.2|5
1655473470000|2022-06-17 13:44:30|42253.5|42213.5|42265|42225|42265|42225|42249.2|42209.2|6
1655473480000|2022-06-17 13:44:40|42274.2|42234.2|42283.5|42243.5|42284.2|42244.2|42264.2|42224.2|9
1655473490000|2022-06-17 13:44:50|42283.4|42243.4|42285|42245|42285|42245|42283.4|42243.4|2
1655473500000|2022-06-17 13:45:00|42274.2|42234.2|42284.2|42244.2|42285|42245|42274.2|42234.2|8
1655473510000|2022-06-17 13:45:10|42285|42245|42284.2|42244.2|42290|42250|42280|42240|3
1655473520000|2022-06-17 13:45:20|42290|42250|42282.7|42242.7|42290|42250|42252.7|42212.7|39
1655473530000|2022-06-17 13:45:30|42287.7|42247.7|42267.7|42227.7|42292.7|42252.7|42267.7|42227.7|7
1655473540000|2022-06-17 13:45:40|42272.7|42232.7|42263.4|42223.4|42272.7|42232.7|42259.2|42219.2|5
1655473550000|2022-06-17 13:45:50|42268.4|42228.4|42262.7|42222.7|42273.4|42233.4|42262.7|42222.7|6
1655473560000|2022-06-17 13:46:00|42258.4|42218.4|42254.9|42214.9|42274.9|42234.9|42217.7|42177.7|49
1655473570000|2022-06-17 13:46:10|42259.2|42219.2|42219.2|42179.2|42259.2|42219.2|42219.2|42179.2|6
1655473580000|2022-06-17 13:46:20|42219.9|42179.9|42254.2|42214.2|42254.2|42214.2|42219.9|42179.9|16
1655473590000|2022-06-17 13:46:30|42264.2|42224.2|42264.2|42224.2|42264.2|42224.2|42264.2|42224.2|5
1655473600000|2022-06-17 13:46:40|42259.2|42219.2|42289.2|42249.2|42289.2|42249.2|42259.2|42219.2|3
1655473610000|2022-06-17 13:46:50|42284.2|42244.2|42293.4|42253.4|42314.2|42274.2|42284.2|42244.2|20
1655473620000|2022-06-17 13:47:00|42267.7|42227.7|42282.7|42242.7|42282.7|42242.7|42267.7|42227.7|47
1655473630000|2022-06-17 13:47:10|42272.7|42232.7|42262.7|42222.7|42272.7|42232.7|42252.7|42212.7|7
1655473640000|2022-06-17 13:47:20|42263.4|42223.4|42272.7|42232.7|42282.7|42242.7|42263.4|42223.4|12
1655473650000|2022-06-17 13:47:30|42273.4|42233.4|42303.4|42263.4|42321.9|42281.9|42273.4|42233.4|11
1655473660000|2022-06-17 13:47:40|42308.4|42268.4|42329.2|42289.2|42334.2|42294.2|42308.4|42268.4|8
1655473670000|2022-06-17 13:47:50|42328.4|42288.4|42296.1|42256.1|42329.2|42289.2|42291.9|42251.9|52
1655473680000|2022-06-17 13:48:00|42297.6|42257.6|42302.6|42262.6|42302.6|42262.6|42297.6|42257.6|3
1655473690000|2022-06-17 13:48:10|42301.9|42261.9|42297.6|42257.6|42301.9|42261.9|42296.9|42256.9|4
1655473700000|2022-06-17 13:48:20|42302.6|42262.6|42322.6|42282.6|42322.6|42282.6|42302.6|42262.6|3
1655473710000|2022-06-17 13:48:30|42321.9|42281.9|42321.9|42281.9|42321.9|42281.9|42302.6|42262.6|9
1655473720000|2022-06-17 13:48:40|42320.4|42280.4|42296.9|42256.9|42320.4|42280.4|42296.9|42256.9|3
1655473730000|2022-06-17 13:48:50|42312.6|42272.6|42322.6|42282.6|42322.6|42282.6|42307.6|42267.6|10
1655473740000|2022-06-17 13:49:00|42317.6|42277.6|42274.1|42234.1|42322.6|42282.6|42273.4|42233.4|14
1655473750000|2022-06-17 13:49:10|42273.4|42233.4|42283.4|42243.4|42292.6|42252.6|42262.6|42222.6|8
1655473760000|2022-06-17 13:49:20|42273.4|42233.4|42253.4|42213.4|42277.6|42237.6|42253.4|42213.4|2
1655473770000|2022-06-17 13:49:30|42262.6|42222.6|42253.4|42213.4|42273.4|42233.4|42253.4|42213.4|4
1655473780000|2022-06-17 13:49:40|42258.4|42218.4|42273.4|42233.4|42282.6|42242.6|42258.4|42218.4|25
1655473790000|2022-06-17 13:49:50|42277.6|42237.6|42307.6|42267.6|42312.6|42272.6|42273.4|42233.4|23
1655473800000|2022-06-17 13:50:00|42306.9|42266.9|42312.6|42272.6|42322.6|42282.6|42302.6|42262.6|12
1655473810000|2022-06-17 13:50:10|42307.6|42267.6|42317.6|42277.6|42322.6|42282.6|42302.6|42262.6|6
1655473820000|2022-06-17 13:50:20|42322.6|42282.6|42349.1|42309.1|42354.9|42314.9|42322.6|42282.6|22
1655473830000|2022-06-17 13:50:30|42344.9|42304.9|42334.9|42294.9|42344.9|42304.9|42334.1|42294.1|6
1655473840000|2022-06-17 13:50:40|42333.4|42293.4|42332.6|42292.6|42334.1|42294.1|42332.6|42292.6|3
1655473850000|2022-06-17 13:50:50|42316.8|42276.8|42321.8|42281.8|42339.1|42299.1|42312.6|42272.6|8
1655473860000|2022-06-17 13:51:00|42322.6|42282.6|42307.6|42267.6|42332.6|42292.6|42302.6|42262.6|9
1655473870000|2022-06-17 13:51:10|42302.6|42262.6|42307.6|42267.6|42307.6|42267.6|42292.6|42252.6|5
1655473880000|2022-06-17 13:51:20|42301.8|42261.8|42292.6|42252.6|42303.3|42263.3|42292.6|42252.6|5
1655473890000|2022-06-17 13:51:30|42303.3|42263.3|42302.6|42262.6|42303.3|42263.3|42297.6|42257.6|4
1655473900000|2022-06-17 13:51:40|42313.3|42273.3|42323.3|42283.3|42328.3|42288.3|42313.3|42273.3|8
1655473910000|2022-06-17 13:51:50|42329.1|42289.1|42338.3|42298.3|42347.6|42307.6|42329.1|42289.1|3
1655473920000|2022-06-17 13:52:00|42333.3|42293.3|42332.6|42292.6|42343.3|42303.3|42332.6|42292.6|10
1655473930000|2022-06-17 13:52:10|42327.6|42287.6|42333.3|42293.3|42337.6|42297.6|42311.8|42271.8|11
1655473940000|2022-06-17 13:52:20|42336.8|42296.8|42331.8|42291.8|42336.8|42296.8|42327.6|42287.6|1
1655473950000|2022-06-17 13:52:30|42326.8|42286.8|42331.8|42291.8|42331.8|42291.8|42326.8|42286.8|3
1655473960000|2022-06-17 13:52:40|42326.8|42286.8|42342.6|42302.6|42342.6|42302.6|42326.8|42286.8|1
1655473970000|2022-06-17 13:52:50|42357.6|42317.6|42346.1|42306.1|42361.8|42321.8|42346.1|42306.1|25
1655473980000|2022-06-17 13:53:00|42355.3|42315.3|42355.3|42315.3|42355.3|42315.3|42355.3|42315.3|3
1655473990000|2022-06-17 13:53:10|42356.8|42316.8|42354.5|42314.5|42380.3|42340.3|42350.3|42310.3|15
1655474000000|2022-06-17 13:53:20|42355.3|42315.3|42354.5|42314.5|42355.3|42315.3|42344.5|42304.5|19
1655474010000|2022-06-17 13:53:30|42360.3|42320.3|42360.3|42320.3|42370.3|42330.3|42360.3|42320.3|28
1655474020000|2022-06-17 13:53:40|42365.3|42325.3|42370.3|42330.3|42375.3|42335.3|42365.3|42325.3|4
1655474030000|2022-06-17 13:53:50|42365.3|42325.3|42371|42331|42371|42331|42365.3|42325.3|19
1655474040000|2022-06-17 13:54:00|42366.8|42326.8|42326|42286|42377.5|42337.5|42326|42286|30
1655474050000|2022-06-17 13:54:10|42321|42281|42311|42271|42321|42281|42305.3|42265.3|6
1655474060000|2022-06-17 13:54:20|42311.8|42271.8|42331.8|42291.8|42337.5|42297.5|42311.8|42271.8|4
1655474070000|2022-06-17 13:54:30|42331|42291|42321.8|42281.8|42331.8|42291.8|42311.8|42271.8|12
1655474080000|2022-06-17 13:54:40|42322.5|42282.5|42341|42301|42341.8|42301.8|42322.5|42282.5|1
1655474090000|2022-06-17 13:54:50|42336.8|42296.8|42341|42301|42342.5|42302.5|42332.5|42292.5|9
1655474100000|2022-06-17 13:55:00|42336.8|42296.8|42334.5|42294.5|42342.5|42302.5|42334.5|42294.5|9
1655474110000|2022-06-17 13:55:10|42336|42296|42340.3|42300.3|42340.3|42300.3|42334.5|42294.5|14
1655474120000|2022-06-17 13:55:20|42345.3|42305.3|42361.8|42321.8|42365.3|42325.3|42345.3|42305.3|13
1655474130000|2022-06-17 13:55:30|42361|42321|42365.3|42325.3|42370.3|42330.3|42355.3|42315.3|8
1655474140000|2022-06-17 13:55:40|42375.3|42335.3|42375.3|42335.3|42375.3|42335.3|42375.3|42335.3|6
1655474150000|2022-06-17 13:55:50|42370.3|42330.3|42364.5|42324.5|42375.3|42335.3|42351|42311|10
1655474160000|2022-06-17 13:56:00|42363.7|42323.7|42370.2|42330.2|42371.8|42331.8|42355.2|42315.2|20
1655474170000|2022-06-17 13:56:10|42371|42331|42381.8|42341.8|42381.8|42341.8|42370.2|42330.2|2
1655474180000|2022-06-17 13:56:20|42381|42341|42401|42361|42401|42361|42381|42341|0
1655474190000|2022-06-17 13:56:30|42405.2|42365.2|42401|42361|42405.2|42365.2|42395.2|42355.2|5
1655474200000|2022-06-17 13:56:40|42396.8|42356.8|42391.7|42351.7|42396.8|42356.8|42390.2|42350.2|18
1655474210000|2022-06-17 13:56:50|42391|42351|42386|42346|42391|42351|42381|42341|2
1655474220000|2022-06-17 13:57:00|42391|42351|42386|42346|42391.7|42351.7|42386|42346|2
1655474230000|2022-06-17 13:57:10|42385.2|42345.2|42346|42306|42391|42351|42341|42301|11
1655474240000|2022-06-17 13:57:20|42341.7|42301.7|42361.7|42321.7|42361.7|42321.7|42341.7|42301.7|19
1655474250000|2022-06-17 13:57:30|42366.7|42326.7|42371.7|42331.7|42371.7|42331.7|42366.7|42326.7|2
1655474260000|2022-06-17 13:57:40|42381|42341|42380.2|42340.2|42381.7|42341.7|42376.7|42336.7|6
1655474270000|2022-06-17 13:57:50|42376|42336|42361.7|42321.7|42381|42341|42361.7|42321.7|2
1655474280000|2022-06-17 13:58:00|42361|42321|42371|42331|42371|42331|42361|42321|4
1655474290000|2022-06-17 13:58:10|42366.7|42326.7|42376.7|42336.7|42381|42341|42366.7|42326.7|2
1655474300000|2022-06-17 13:58:20|42372.5|42332.5|42408.7|42368.7|42408.7|42368.7|42371.7|42331.7|15
1655474310000|2022-06-17 13:58:30|42403.7|42363.7|42408.7|42368.7|42408.7|42368.7|42403.7|42363.7|4
1655474320000|2022-06-17 13:58:40|42407.9|42367.9|42409.4|42369.4|42409.4|42369.4|42403.7|42363.7|8
1655474330000|2022-06-17 13:58:50|42408.7|42368.7|42408.7|42368.7|42409.4|42369.4|42408.7|42368.7|0
1655474340000|2022-06-17 13:59:00|42409.4|42369.4|42406.4|42366.4|42418.7|42378.7|42406.4|42366.4|64
1655474350000|2022-06-17 13:59:10|42400.7|42360.7|42341.4|42301.4|42400.7|42360.7|42341.4|42301.4|30
1655474360000|2022-06-17 13:59:20|42339.9|42299.9|42346.4|42306.4|42350.7|42310.7|42330.7|42290.7|12
1655474370000|2022-06-17 13:59:30|42330.7|42290.7|42335.7|42295.7|42336.4|42296.4|42316.4|42276.4|26
1655474380000|2022-06-17 13:59:40|42334.9|42294.9|42325.7|42285.7|42336.4|42296.4|42316.4|42276.4|3
1655474390000|2022-06-17 13:59:50|42321.4|42281.4|42309.9|42269.9|42325.7|42285.7|42299.9|42259.9|21
1655474400000|2022-06-17 14:00:00|42310.7|42270.7|42346.4|42306.4|42356.4|42316.4|42310.7|42270.7|12
1655474410000|2022-06-17 14:00:10|42344.1|42304.1|42324.9|42284.9|42344.1|42304.1|42316.4|42276.4|8
1655474420000|2022-06-17 14:00:20|42320.6|42280.6|42294.9|42254.9|42320.6|42280.6|42294.9|42254.9|9
1655474430000|2022-06-17 14:00:30|42295.6|42255.6|42299.9|42259.9|42299.9|42259.9|42294.9|42254.9|1
1655474440000|2022-06-17 14:00:40|42295.6|42255.6|42279.1|42239.1|42295.6|42255.6|42274.9|42234.9|9
1655474450000|2022-06-17 14:00:50|42278.4|42238.4|42294.9|42254.9|42295.6|42255.6|42264.9|42224.9|16
1655474460000|2022-06-17 14:01:00|42289.9|42249.9|42304.1|42264.1|42305.6|42265.6|42289.9|42249.9|18
1655474470000|2022-06-17 14:01:10|42299.1|42259.1|42264.9|42224.9|42299.1|42259.1|42264.1|42224.1|10
1655474480000|2022-06-17 14:01:20|42259.1|42219.1|42264.9|42224.9|42264.9|42224.9|42259.1|42219.1|3
1655474490000|2022-06-17 14:01:30|42264.1|42224.1|42294.1|42254.1|42294.9|42254.9|42264.1|42224.1|23
1655474500000|2022-06-17 14:01:40|42289.9|42249.9|42289.1|42249.1|42294.1|42254.1|42269.9|42229.9|6
1655474510000|2022-06-17 14:01:50|42288.4|42248.4|42294.1|42254.1|42294.1|42254.1|42284.1|42244.1|1
1655474520000|2022-06-17 14:02:00|42289.9|42249.9|42264.1|42224.1|42289.9|42249.9|42259.1|42219.1|10
1655474530000|2022-06-17 14:02:10|42259.9|42219.9|42268.3|42228.3|42279.1|42239.1|42259.9|42219.9|2
1655474540000|2022-06-17 14:02:20|42259.9|42219.9|42276.1|42236.1|42276.1|42236.1|42256.1|42216.1|15
1655474550000|2022-06-17 14:02:30|42286.1|42246.1|42286.1|42246.1|42286.1|42246.1|42286.1|42246.1|21
1655474560000|2022-06-17 14:02:40|42296.1|42256.1|42301.1|42261.1|42301.1|42261.1|42296.1|42256.1|4
1655474570000|2022-06-17 14:02:50|42301.8|42261.8|42312.6|42272.6|42312.6|42272.6|42296.1|42256.1|5
1655474580000|2022-06-17 14:03:00|42316.8|42276.8|42282.6|42242.6|42316.8|42276.8|42277.6|42237.6|12
1655474590000|2022-06-17 14:03:10|42277.6|42237.6|42251.1|42211.1|42291.1|42251.1|42245.3|42205.3|18
1655474600000|2022-06-17 14:03:20|42251.8|42211.8|42286.8|42246.8|42286.8|42246.8|42251.8|42211.8|6
1655474610000|2022-06-17 14:03:30|42291.1|42251.1|42291.8|42251.8|42301.8|42261.8|42291.1|42251.1|3
1655474620000|2022-06-17 14:03:40|42292.6|42252.6|42292.6|42252.6|42292.6|42252.6|42292.6|42252.6|1
1655474630000|2022-06-17 14:03:50|42291.8|42251.8|42292.6|42252.6|42292.6|42252.6|42291.8|42251.8|4
1655474640000|2022-06-17 14:04:00|42291.8|42251.8|42297.6|42257.6|42297.6|42257.6|42286.8|42246.8|4
1655474650000|2022-06-17 14:04:10|42298.3|42258.3|42311.8|42271.8|42311.8|42271.8|42298.3|42258.3|0
1655474660000|2022-06-17 14:04:20|42316.8|42276.8|42331|42291|42331.8|42291.8|42312.6|42272.6|2
1655474670000|2022-06-17 14:04:30|42330.3|42290.3|42331|42291|42341|42301|42321.8|42281.8|7
1655474680000|2022-06-17 14:04:40|42326|42286|42312.6|42272.6|42326|42286|42306.8|42266.8|16
1655474690000|2022-06-17 14:04:50|42307.6|42267.6|42321.8|42281.8|42321.8|42281.8|42307.6|42267.6|2
1655474700000|2022-06-17 14:05:00|42322.6|42282.6|42334.1|42294.1|42362.6|42322.6|42321.8|42281.8|15
1655474710000|2022-06-17 14:05:10|42334.8|42294.8|42334.8|42294.8|42339.1|42299.1|42334.1|42294.1|4
1655474720000|2022-06-17 14:05:20|42329.8|42289.8|42334.8|42294.8|42334.8|42294.8|42324.8|42284.8|3
1655474730000|2022-06-17 14:05:30|42334.1|42294.1|42334.1|42294.1|42334.8|42294.8|42334.1|42294.1|7
1655474740000|2022-06-17 14:05:40|42329.1|42289.1|42355.6|42315.6|42355.6|42315.6|42329.1|42289.1|8
1655474750000|2022-06-17 14:05:50|42359.8|42319.8|42353.3|42313.3|42359.8|42319.8|42334.8|42294.8|6
1655474760000|2022-06-17 14:06:00|42344.8|42304.8|42354.8|42314.8|42379|42339|42344.8|42304.8|19
1655474770000|2022-06-17 14:06:10|42354|42314|42405.6|42365.6|42405.6|42365.6|42344|42304|37
1655474780000|2022-06-17 14:06:20|42414.8|42374.8|42435.6|42395.6|42445.6|42405.6|42414.8|42374.8|17
1655474790000|2022-06-17 14:06:30|42436.3|42396.3|42446.3|42406.3|42460.6|42420.6|42435.6|42395.6|25
1655474800000|2022-06-17 14:06:40|42445.5|42405.5|42446.3|42406.3|42455.5|42415.5|42435.5|42395.5|15
1655474810000|2022-06-17 14:06:50|42445.5|42405.5|42419|42379|42445.5|42405.5|42419|42379|17
1655474820000|2022-06-17 14:07:00|42414.8|42374.8|42419|42379|42435.5|42395.5|42414.8|42374.8|7
1655474830000|2022-06-17 14:07:10|42424|42384|42429|42389|42429|42389|42424|42384|2
1655474840000|2022-06-17 14:07:20|42424|42384|42434|42394|42434|42394|42424|42384|4
1655474850000|2022-06-17 14:07:30|42445.5|42405.5|42469|42429|42469|42429|42445.5|42405.5|23
1655474860000|2022-06-17 14:07:40|42467.5|42427.5|42466|42426|42468.3|42428.3|42466|42426|16
1655474870000|2022-06-17 14:07:50|42466.8|42426.8|42461.8|42421.8|42466.8|42426.8|42457.5|42417.5|6
1655474880000|2022-06-17 14:08:00|42462.5|42422.5|42422.5|42382.5|42462.5|42422.5|42422.5|42382.5|2
1655474890000|2022-06-17 14:08:10|42426.7|42386.7|42442.5|42402.5|42447.5|42407.5|42426.7|42386.7|14
1655474900000|2022-06-17 14:08:20|42443.3|42403.3|42446.7|42406.7|42453.3|42413.3|42441.7|42401.7|17
1655474910000|2022-06-17 14:08:30|42442.5|42402.5|42392.5|42352.5|42442.5|42402.5|42392.5|42352.5|18
1655474920000|2022-06-17 14:08:40|42391.7|42351.7|42386.7|42346.7|42391.7|42351.7|42378.3|42338.3|1
1655474930000|2022-06-17 14:08:50|42382.5|42342.5|42372.5|42332.5|42391.7|42351.7|42371.7|42331.7|26
1655474940000|2022-06-17 14:09:00|42373.2|42333.2|42403.2|42363.2|42408.2|42368.2|42373.2|42333.2|7
1655474950000|2022-06-17 14:09:10|42402.5|42362.5|42393.2|42353.2|42403.2|42363.2|42392.5|42352.5|7
1655474960000|2022-06-17 14:09:20|42397.5|42357.5|42402.5|42362.5|42407.5|42367.5|42397.5|42357.5|3
1655474970000|2022-06-17 14:09:30|42403.2|42363.2|42401.7|42361.7|42403.2|42363.2|42401.7|42361.7|2
1655474980000|2022-06-17 14:09:40|42401|42361|42391.7|42351.7|42401|42361|42391.7|42351.7|4
1655474990000|2022-06-17 14:09:50|42392.5|42352.5|42392.5|42352.5|42392.5|42352.5|42382.5|42342.5|5
1655475000000|2022-06-17 14:10:00|42393.2|42353.2|42381.7|42341.7|42396.7|42356.7|42371.7|42331.7|8
1655475010000|2022-06-17 14:10:10|42381|42341|42381|42341|42381.7|42341.7|42376.7|42336.7|0
1655475020000|2022-06-17 14:10:20|42366|42326|42356.7|42316.7|42366|42326|42351.7|42311.7|22
1655475030000|2022-06-17 14:10:30|42361|42321|42361|42321|42361|42321|42361|42321|0
1655475040000|2022-06-17 14:10:40|42361.7|42321.7|42361.7|42321.7|42361.7|42321.7|42361.7|42321.7|0
1655475050000|2022-06-17 14:10:50|42351|42311|42352.5|42312.5|42352.5|42312.5|42341.7|42301.7|5
1655475060000|2022-06-17 14:11:00|42351.7|42311.7|42345.9|42305.9|42351.7|42311.7|42340.9|42300.9|1
1655475070000|2022-06-17 14:11:10|42346.7|42306.7|42341.7|42301.7|42346.7|42306.7|42331.7|42291.7|7
1655475080000|2022-06-17 14:11:20|42352.5|42312.5|42351.7|42311.7|42352.5|42312.5|42351.7|42311.7|2
1655475090000|2022-06-17 14:11:30|42342.5|42302.5|42357.5|42317.5|42357.5|42317.5|42342.5|42302.5|2
1655475100000|2022-06-17 14:11:40|42357.4|42317.4|42367.4|42327.4|42367.4|42327.4|42357.4|42317.4|1
1655475110000|2022-06-17 14:11:50|42366.7|42326.7|42318.2|42278.2|42366.7|42326.7|42318.2|42278.2|7
1655475120000|2022-06-17 14:12:00|42321.7|42281.7|42304|42264|42321.7|42281.7|42302.4|42262.4|8
1655475130000|2022-06-17 14:12:10|42303.2|42263.2|42314|42274|42318.2|42278.2|42288.2|42248.2|23
1655475140000|2022-06-17 14:12:20|42313.2|42273.2|42314|42274|42323.2|42283.2|42313.2|42273.2|6
1655475150000|2022-06-17 14:12:30|42313.9|42273.9|42303.2|42263.2|42322.4|42282.4|42303.2|42263.2|0
1655475160000|2022-06-17 14:12:40|42308.2|42268.2|42308.2|42268.2|42308.2|42268.2|42308.2|42268.2|1
1655475170000|2022-06-17 14:12:50|42312.4|42272.4|42318.2|42278.2|42323.9|42283.9|42312.4|42272.4|2
1655475180000|2022-06-17 14:13:00|42312.4|42272.4|42293.2|42253.2|42322.4|42282.4|42293.2|42253.2|0
1655475190000|2022-06-17 14:13:10|42297.4|42257.4|42303.2|42263.2|42303.2|42263.2|42293.2|42253.2|3
1655475200000|2022-06-17 14:13:20|42308.2|42268.2|42303.2|42263.2|42308.2|42268.2|42303.2|42263.2|0
1655475210000|2022-06-17 14:13:30|42302.4|42262.4|42302.4|42262.4|42302.4|42262.4|42302.4|42262.4|5
1655475220000|2022-06-17 14:13:40|42297.4|42257.4|42307.4|42267.4|42307.4|42267.4|42297.4|42257.4|0
1655475240000|2022-06-17 14:14:00|42312.4|42272.4|42313.2|42273.2|42318.2|42278.2|42307.4|42267.4|7
1655475260000|2022-06-17 14:14:20|42313.9|42273.9|42313.9|42273.9|42318.9|42278.9|42313.9|42273.9|24
1655475270000|2022-06-17 14:14:30|42318.9|42278.9|42314.7|42274.7|42318.9|42278.9|42309.7|42269.7|3
1655475280000|2022-06-17 14:14:40|42313.9|42273.9|42304.7|42264.7|42313.9|42273.9|42304.7|42264.7|5
1655475290000|2022-06-17 14:14:50|42308.9|42268.9|42308.9|42268.9|42308.9|42268.9|42308.9|42268.9|1
1655475300000|2022-06-17 14:15:00|42304.7|42264.7|42313.9|42273.9|42313.9|42273.9|42303.9|42263.9|7
1655475310000|2022-06-17 14:15:10|42313.2|42273.2|42303.9|42263.9|42313.2|42273.2|42303.9|42263.9|0
1655475320000|2022-06-17 14:15:20|42303.2|42263.2|42304.7|42264.7|42308.9|42268.9|42303.1|42263.1|5
1655475330000|2022-06-17 14:15:30|42303.9|42263.9|42303.1|42263.1|42303.9|42263.9|42303.1|42263.1|3
1655475340000|2022-06-17 14:15:40|42298.9|42258.9|42303.1|42263.1|42307.4|42267.4|42298.9|42258.9|9
1655475360000|2022-06-17 14:16:00|42303.9|42263.9|42303.1|42263.1|42303.9|42263.9|42284.7|42244.7|44
1655475370000|2022-06-17 14:16:10|42297.4|42257.4|42303.1|42263.1|42303.1|42263.1|42297.4|42257.4|2
1655475380000|2022-06-17 14:16:20|42307.4|42267.4|42313.1|42273.1|42313.1|42273.1|42303.1|42263.1|1
1655475390000|2022-06-17 14:16:30|42317.4|42277.4|42317.4|42277.4|42322.4|42282.4|42317.4|42277.4|1
1655475400000|2022-06-17 14:16:40|42327.4|42287.4|42375.9|42335.9|42376.6|42336.6|42323.1|42283.1|26
1655475410000|2022-06-17 14:16:50|42371.6|42331.6|42331.6|42291.6|42371.6|42331.6|42331.6|42291.6|21
1655475420000|2022-06-17 14:17:00|42340.9|42300.9|42301.6|42261.6|42340.9|42300.9|42301.6|42261.6|1
1655475430000|2022-06-17 14:17:10|42300.9|42260.9|42305.9|42265.9|42306.6|42266.6|42277.4|42237.4|18
1655475440000|2022-06-17 14:17:20|42301.6|42261.6|42310.1|42270.1|42315.1|42275.1|42301.6|42261.6|9
1655475450000|2022-06-17 14:17:30|42314.3|42274.3|42319.3|42279.3|42320.9|42280.9|42310.1|42270.1|3
1655475460000|2022-06-17 14:17:40|42315.1|42275.1|42281.6|42241.6|42315.1|42275.1|42281.6|42241.6|20
1655475470000|2022-06-17 14:17:50|42282.4|42242.4|42282.4|42242.4|42296.6|42256.6|42281.6|42241.6|13
1655475480000|2022-06-17 14:18:00|42288.1|42248.1|42282.4|42242.4|42288.1|42248.1|42282.4|42242.4|10
1655475490000|2022-06-17 14:18:10|42283.1|42243.1|42282.4|42242.4|42287.4|42247.4|42282.4|42242.4|1
1655475500000|2022-06-17 14:18:20|42273.1|42233.1|42256.6|42216.6|42273.1|42233.1|42251.6|42211.6|4
1655475510000|2022-06-17 14:18:30|42260.8|42220.8|42251.6|42211.6|42260.8|42220.8|42251.6|42211.6|2
1655475520000|2022-06-17 14:18:40|42252.3|42212.3|42260.8|42220.8|42261.6|42221.6|42251.6|42211.6|2
1655475530000|2022-06-17 14:18:50|42261.6|42221.6|42266.6|42226.6|42270.8|42230.8|42260.8|42220.8|1
1655475540000|2022-06-17 14:19:00|42262.3|42222.3|42270.8|42230.8|42272.3|42232.3|42262.3|42222.3|1
1655475550000|2022-06-17 14:19:10|42270.1|42230.1|42260.8|42220.8|42270.1|42230.1|42255.8|42215.8|4
1655475560000|2022-06-17 14:19:20|42255.8|42215.8|42260.8|42220.8|42265.8|42225.8|42255.8|42215.8|5
1655475570000|2022-06-17 14:19:30|42261.6|42221.6|42260.8|42220.8|42261.6|42221.6|42260.8|42220.8|0
1655475580000|2022-06-17 14:19:40|42261.6|42221.6|42280.8|42240.8|42282.3|42242.3|42261.6|42221.6|17
1655475590000|2022-06-17 14:19:50|42276.6|42236.6|42260.8|42220.8|42276.6|42236.6|42260.8|42220.8|1
1655475600000|2022-06-17 14:20:00|42261.6|42221.6|42265.8|42225.8|42265.8|42225.8|42256.6|42216.6|1
1655475610000|2022-06-17 14:20:10|42260.8|42220.8|42255.8|42215.8|42260.8|42220.8|42255.8|42215.8|0
1655475620000|2022-06-17 14:20:20|42260.8|42220.8|42260.8|42220.8|42260.8|42220.8|42255.8|42215.8|1
1655475630000|2022-06-17 14:20:30|42255.8|42215.8|42260.8|42220.8|42260.8|42220.8|42255.8|42215.8|1
1655475640000|2022-06-17 14:20:40|42261.6|42221.6|42255.8|42215.8|42261.6|42221.6|42255.8|42215.8|3
1655475650000|2022-06-17 14:20:50|42254.3|42214.3|42250.8|42210.8|42255.8|42215.8|42250.8|42210.8|10
1655475660000|2022-06-17 14:21:00|42250|42210|42245.8|42205.8|42260.8|42220.8|42245.8|42205.8|14
1655475670000|2022-06-17 14:21:10|42250|42210|42290.8|42250.8|42290.8|42250.8|42250|42210|15
1655475680000|2022-06-17 14:21:20|42285.8|42245.8|42281.5|42241.5|42290.8|42250.8|42281.5|42241.5|0
1655475690000|2022-06-17 14:21:30|42280.8|42240.8|42281.5|42241.5|42286.5|42246.5|42270.8|42230.8|7
1655475700000|2022-06-17 14:21:40|42280.8|42240.8|42281.5|42241.5|42286.5|42246.5|42280.8|42240.8|1
1655475710000|2022-06-17 14:21:50|42277.3|42237.3|42300.8|42260.8|42300.8|42260.8|42276.5|42236.5|2
1655475720000|2022-06-17 14:22:00|42301.5|42261.5|42281.5|42241.5|42301.5|42261.5|42280.8|42240.8|2
1655475730000|2022-06-17 14:22:10|42286.5|42246.5|42275.8|42235.8|42290.8|42250.8|42271.5|42231.5|3
1655475740000|2022-06-17 14:22:20|42265.8|42225.8|42270.8|42230.8|42275.8|42235.8|42265.8|42225.8|10
1655475750000|2022-06-17 14:22:30|42270|42230|42270.8|42230.8|42271.5|42231.5|42265.8|42225.8|3
1655475760000|2022-06-17 14:22:40|42271.5|42231.5|42290.8|42250.8|42290.8|42250.8|42271.5|42231.5|1
1655475770000|2022-06-17 14:22:50|42280.8|42240.8|42275.8|42235.8|42280.8|42240.8|42275.8|42235.8|3
1655475780000|2022-06-17 14:23:00|42270.8|42230.8|42265.8|42225.8|42270.8|42230.8|42265.8|42225.8|0
1655475790000|2022-06-17 14:23:10|42270.8|42230.8|42261.5|42221.5|42270.8|42230.8|42260.8|42220.8|11
1655475800000|2022-06-17 14:23:20|42255.8|42215.8|42256.5|42216.5|42260.8|42220.8|42240.8|42200.8|16
1655475810000|2022-06-17 14:23:30|42266.5|42226.5|42281.5|42241.5|42282.3|42242.3|42262.3|42222.3|4
1655475820000|2022-06-17 14:23:40|42277.3|42237.3|42281.5|42241.5|42281.5|42241.5|42272.3|42232.3|3
1655475830000|2022-06-17 14:23:50|42290|42250|42301.5|42261.5|42302.3|42262.3|42290|42250|6
1655475840000|2022-06-17 14:24:00|42302.3|42262.3|42306.5|42266.5|42316.5|42276.5|42297.3|42257.3|25
1655475850000|2022-06-17 14:24:10|42305.8|42265.8|42301.5|42261.5|42306.5|42266.5|42301.5|42261.5|7
1655475860000|2022-06-17 14:24:20|42302.3|42262.3|42306.5|42266.5|42306.5|42266.5|42301.5|42261.5|1
1655475870000|2022-06-17 14:24:30|42301.5|42261.5|42301.5|42261.5|42301.5|42261.5|42301.5|42261.5|0
1655475880000|2022-06-17 14:24:40|42300.7|42260.7|42301.5|42261.5|42301.5|42261.5|42300.7|42260.7|0
1655475890000|2022-06-17 14:24:50|42300.7|42260.7|42311.5|42271.5|42315.7|42275.7|42300.7|42260.7|3
1655475900000|2022-06-17 14:25:00|42310.7|42270.7|42295.7|42255.7|42310.7|42270.7|42295.7|42255.7|23
1655475910000|2022-06-17 14:25:10|42305|42265|42310.7|42270.7|42310.7|42270.7|42305|42265|5
1655475920000|2022-06-17 14:25:20|42306.5|42266.5|42310.7|42270.7|42310.7|42270.7|42300.7|42260.7|15
1655475930000|2022-06-17 14:25:30|42311.5|42271.5|42315.7|42275.7|42321.5|42281.5|42311.5|42271.5|12
1655475940000|2022-06-17 14:25:40|42315|42275|42320|42280|42320|42280|42310.7|42270.7|0
1655475950000|2022-06-17 14:25:50|42310|42270|42330|42290|42330|42290|42309.2|42269.2|5
1655475960000|2022-06-17 14:26:00|42330.7|42290.7|42330.7|42290.7|42330.7|42290.7|42330|42290|1
1655475970000|2022-06-17 14:26:10|42336.5|42296.5|42350.7|42310.7|42351.5|42311.5|42335.7|42295.7|30
1655475980000|2022-06-17 14:26:20|42351.5|42311.5|42361.5|42321.5|42366.5|42326.5|42351.5|42311.5|8
1655475990000|2022-06-17 14:26:30|42362.2|42322.2|42361.5|42321.5|42372.2|42332.2|42361.5|42321.5|25
1655476000000|2022-06-17 14:26:40|42360.7|42320.7|42380.7|42340.7|42380.7|42340.7|42360.7|42320.7|28
1655476010000|2022-06-17 14:26:50|42377.2|42337.2|42387.2|42347.2|42387.2|42347.2|42372.2|42332.2|10
1655476020000|2022-06-17 14:27:00|42393|42353|42402.2|42362.2|42402.2|42362.2|42387.2|42347.2|20
1655476030000|2022-06-17 14:27:10|42401.5|42361.5|42403|42363|42403|42363|42393|42353|12
1655476040000|2022-06-17 14:27:20|42403.7|42363.7|42387.2|42347.2|42403.7|42363.7|42387.2|42347.2|6
1655476050000|2022-06-17 14:27:30|42392.2|42352.2|42378|42338|42392.2|42352.2|42378|42338|13
1655476060000|2022-06-17 14:27:40|42377.2|42337.2|42352.2|42312.2|42377.2|42337.2|42352.2|42312.2|8
1655476070000|2022-06-17 14:27:50|42358|42318|42373|42333|42378|42338|42358|42318|4
1655476080000|2022-06-17 14:28:00|42372.2|42332.2|42353.7|42313.7|42377.2|42337.2|42353|42313|7
1655476090000|2022-06-17 14:28:10|42358.7|42318.7|42363|42323|42363|42323|42358.7|42318.7|0
1655476100000|2022-06-17 14:28:20|42362.2|42322.2|42363|42323|42363|42323|42358|42318|4
1655476110000|2022-06-17 14:28:30|42362.2|42322.2|42368|42328|42373|42333|42358|42318|4
1655476120000|2022-06-17 14:28:40|42363|42323|42367.9|42327.9|42368|42328|42363|42323|1
1655476130000|2022-06-17 14:28:50|42372.9|42332.9|42372.9|42332.9|42372.9|42332.9|42372.2|42332.2|12
1655476140000|2022-06-17 14:29:00|42377.2|42337.2|42357.9|42317.9|42377.2|42337.2|42357.9|42317.9|18
1655476150000|2022-06-17 14:29:10|42362.2|42322.2|42357.9|42317.9|42372.2|42332.2|42357.9|42317.9|1
1655476160000|2022-06-17 14:29:20|42362.2|42322.2|42331.4|42291.4|42362.2|42322.2|42331.4|42291.4|13
1655476170000|2022-06-17 14:29:30|42312.2|42272.2|42296.4|42256.4|42312.2|42272.2|42280.7|42240.7|13
1655476180000|2022-06-17 14:29:40|42291.4|42251.4|42282.2|42242.2|42291.4|42251.4|42280.7|42240.7|2
1655476190000|2022-06-17 14:29:50|42286.4|42246.4|42291.4|42251.4|42291.4|42251.4|42282.2|42242.2|17
1655476200000|2022-06-17 14:30:00|42292.2|42252.2|42325.7|42285.7|42325.7|42285.7|42292.2|42252.2|14
1655476210000|2022-06-17 14:30:10|42324.9|42284.9|42314.9|42274.9|42330.7|42290.7|42314.9|42274.9|16
1655476220000|2022-06-17 14:30:20|42315.7|42275.7|42319.9|42279.9|42328.4|42288.4|42315.7|42275.7|6
1655476230000|2022-06-17 14:30:30|42324.2|42284.2|42324.1|42284.1|42324.2|42284.2|42319.2|42279.2|0
1655476240000|2022-06-17 14:30:40|42314.1|42274.1|42304.1|42264.1|42314.1|42274.1|42304.1|42264.1|19
1655476250000|2022-06-17 14:30:50|42294.1|42254.1|42299.9|42259.9|42299.9|42259.9|42283.4|42243.4|44
1655476260000|2022-06-17 14:31:00|42299.1|42259.1|42289.1|42249.1|42299.1|42259.1|42288.4|42248.4|7
1655476270000|2022-06-17 14:31:10|||||||||5
1655476280000|2022-06-17 14:31:20|42294.1|42254.1|42284.1|42244.1|42294.1|42254.1|42284.1|42244.1|7
1655476290000|2022-06-17 14:31:30|42279.9|42239.9|42305.6|42265.6|42305.6|42265.6|42279.9|42239.9|15
1655476300000|2022-06-17 14:31:40|42319.9|42279.9|42320.6|42280.6|42320.6|42280.6|42315.6|42275.6|2
1655476310000|2022-06-17 14:31:50|42321.4|42281.4|42320.6|42280.6|42325.6|42285.6|42320.6|42280.6|4
1655476320000|2022-06-17 14:32:00|42321.4|42281.4|42320.6|42280.6|42325.6|42285.6|42311.4|42271.4|4
1655476330000|2022-06-17 14:32:10|42319.9|42279.9|42310.6|42270.6|42319.9|42279.9|42310.6|42270.6|6
1655476340000|2022-06-17 14:32:20|42315.6|42275.6|42321.4|42281.4|42325.6|42285.6|42307.1|42267.1|29
1655476350000|2022-06-17 14:32:30|42325.6|42285.6|42301.4|42261.4|42325.6|42285.6|42301.4|42261.4|13
1655476360000|2022-06-17 14:32:40|42296.4|42256.4|42300.6|42260.6|42301.4|42261.4|42296.4|42256.4|35
1655476370000|2022-06-17 14:32:50|42295.6|42255.6|42304.1|42264.1|42304.1|42264.1|42291.4|42251.4|5
1655476380000|2022-06-17 14:33:00|42309.9|42269.9|42309.1|42269.1|42309.9|42269.9|42304.1|42264.1|14
1655476390000|2022-06-17 14:33:10|42308.4|42268.4|42299.9|42259.9|42309.1|42269.1|42299.1|42259.1|1
1655476400000|2022-06-17 14:33:20|42289.9|42249.9|42294.9|42254.9|42294.9|42254.9|42289.9|42249.9|4
1655476410000|2022-06-17 14:33:30|42290.6|42250.6|42274.1|42234.1|42294.1|42254.1|42274.1|42234.1|14
1655476420000|2022-06-17 14:33:40|42264.1|42224.1|42254.1|42214.1|42273.3|42233.3|42254.1|42214.1|15
1655476430000|2022-06-17 14:33:50|42244.1|42204.1|42254.1|42214.1|42254.1|42214.1|42234.1|42194.1|12
1655476440000|2022-06-17 14:34:00|42249.9|42209.9|42234.1|42194.1|42254.1|42214.1|42234.1|42194.1|8
1655476450000|2022-06-17 14:34:10|42244.1|42204.1|42264.1|42224.1|42264.1|42224.1|42244.1|42204.1|43
1655476460000|2022-06-17 14:34:20|42263.3|42223.3|42263.3|42223.3|42263.3|42223.3|42263.3|42223.3|5
1655476470000|2022-06-17 14:34:30|42254.1|42214.1|42274.1|42234.1|42283.3|42243.3|42254.1|42214.1|13
1655476480000|2022-06-17 14:34:40|42279.1|42239.1|42294.1|42254.1|42294.1|42254.1|42279.1|42239.1|14
1655476490000|2022-06-17 14:34:50|42304.1|42264.1|42333.3|42293.3|42333.3|42293.3|42303.3|42263.3|5
1655476500000|2022-06-17 14:35:00|42324.1|42284.1|42302.6|42262.6|42324.1|42284.1|42302.6|42262.6|97
1655476510000|2022-06-17 14:35:10|42297.6|42257.6|42302.6|42262.6|42302.6|42262.6|42297.6|42257.6|5
1655476520000|2022-06-17 14:35:20|42306.8|42266.8|42338.3|42298.3|42338.3|42298.3|42306.8|42266.8|21
1655476530000|2022-06-17 14:35:30|42342.6|42302.6|42347.6|42307.6|42347.6|42307.6|42337.6|42297.6|10
1655476540000|2022-06-17 14:35:40|42342.6|42302.6|42351.1|42311.1|42351.1|42311.1|42331.1|42291.1|159
1655476550000|2022-06-17 14:35:50|42355.3|42315.3|42354.5|42314.5|42364.5|42324.5|42354.5|42314.5|0
1655476560000|2022-06-17 14:36:00|42353.8|42313.8|42343.8|42303.8|42353.8|42313.8|42335.3|42295.3|11
1655476570000|2022-06-17 14:36:10|||||||||7
1655476580000|2022-06-17 14:36:20|42348|42308|42348|42308|42348|42308|42348|42308|0
1655476590000|2022-06-17 14:36:30|42333|42293|42318|42278|42333|42293|42318|42278|27
1655476600000|2022-06-17 14:36:40|42333|42293|42336.5|42296.5|42341.5|42301.5|42331.5|42291.5|5
1655476610000|2022-06-17 14:36:50|42332.3|42292.3|42336.5|42296.5|42336.5|42296.5|42332.3|42292.3|1
1655476620000|2022-06-17 14:37:00|42326.5|42286.5|42351.5|42311.5|42351.5|42311.5|42322.3|42282.3|39
1655476630000|2022-06-17 14:37:10|42363|42323|42376.5|42336.5|42376.5|42336.5|42363|42323|7
1655476640000|2022-06-17 14:37:20|||||||||1
1655476650000|2022-06-17 14:37:30|42381.5|42341.5|42382.3|42342.3|42386.5|42346.5|42381.5|42341.5|6
1655476660000|2022-06-17 14:37:40|42378|42338|42366.5|42326.5|42378|42338|42366.5|42326.5|8
1655476670000|2022-06-17 14:37:50|42371.5|42331.5|42366.5|42326.5|42371.5|42331.5|42366.5|42326.5|4
1655476680000|2022-06-17 14:38:00|42362.3|42322.3|42388|42348|42388|42348|42362.3|42322.3|5
1655476690000|2022-06-17 14:38:10|42392.3|42352.3|42387.3|42347.3|42398|42358|42387.3|42347.3|8
1655476700000|2022-06-17 14:38:20|42387.2|42347.2|42373|42333|42387.2|42347.2|42362.2|42322.2|24
1655476710000|2022-06-17 14:38:30|42377.2|42337.2|42373|42333|42381.5|42341.5|42371.5|42331.5|0
1655476720000|2022-06-17 14:38:40|42377.2|42337.2|42377.2|42337.2|42377.2|42337.2|42372.2|42332.2|2
1655476730000|2022-06-17 14:38:50|42372.2|42332.2|42373|42333|42373|42333|42372.2|42332.2|1
1655476740000|2022-06-17 14:39:00|42377.2|42337.2|42381.5|42341.5|42382.2|42342.2|42377.2|42337.2|4
1655476750000|2022-06-17 14:39:10|42382.2|42342.2|42375.7|42335.7|42403|42363|42370.7|42330.7|38
1655476760000|2022-06-17 14:39:20|42365|42325|42380.7|42340.7|42380.7|42340.7|42365|42325|59
1655476770000|2022-06-17 14:39:30|42380|42340|42360.7|42320.7|42380|42340|42360.7|42320.7|2
1655476780000|2022-06-17 14:39:40|42360|42320|42325|42285|42360.7|42320.7|42325|42285|11
1655476790000|2022-06-17 14:39:50|42334.2|42294.2|42344.2|42304.2|42344.2|42304.2|42325|42285|2
1655476800000|2022-06-17 14:40:00|42335|42295|42328.5|42288.5|42343.5|42303.5|42323.5|42283.5|21
1655476810000|2022-06-17 14:40:10|42333.5|42293.5|42339.2|42299.2|42340|42300|42333.5|42293.5|16
1655476820000|2022-06-17 14:40:20|42343.5|42303.5|42353.5|42313.5|42359.2|42319.2|42343.5|42303.5|2
1655476830000|2022-06-17 14:40:30|42349.2|42309.2|42350.7|42310.7|42353.5|42313.5|42348.4|42308.4|7
1655476840000|2022-06-17 14:40:40|42355|42315|42370.7|42330.7|42370.7|42330.7|42355|42315|5
1655476850000|2022-06-17 14:40:50|42365|42325|42381.5|42341.5|42381.5|42341.5|42365|42325|16
1655476860000|2022-06-17 14:41:00|42380.7|42340.7|42365.7|42325.7|42381.5|42341.5|42365.7|42325.7|6
1655476870000|2022-06-17 14:41:10|42369.9|42329.9|42371.5|42331.5|42371.5|42331.5|42369.9|42329.9|0
1655476880000|2022-06-17 14:41:20|42370.7|42330.7|42331.5|42291.5|42370.7|42330.7|42329.9|42289.9|5
1655476890000|2022-06-17 14:41:30|42327.2|42287.2|42333|42293|42333|42293|42302.2|42262.2|10
1655476900000|2022-06-17 14:41:40|42309.5|42269.5|42323.7|42283.7|42323.7|42283.7|42309.5|42269.5|4
1655476910000|2022-06-17 14:41:50|42339.5|42299.5|42344.5|42304.5|42344.5|42304.5|42339.5|42299.5|17
1655476920000|2022-06-17 14:42:00|42348.7|42308.7|42317.2|42277.2|42348.7|42308.7|42317.2|42277.2|19
1655476930000|2022-06-17 14:42:10|42317.9|42277.9|42349.5|42309.5|42349.5|42309.5|42317.9|42277.9|18
1655476940000|2022-06-17 14:42:20|42339.5|42299.5|42339.5|42299.5|42344.5|42304.5|42339.5|42299.5|4
1655476950000|2022-06-17 14:42:30|42349.5|42309.5|42379.4|42339.4|42379.4|42339.4|42348.7|42308.7|10
1655476960000|2022-06-17 14:42:40|42374.4|42334.4|42369.4|42329.4|42374.4|42334.4|42369.4|42329.4|4
1655476970000|2022-06-17 14:42:50|42379.4|42339.4|42379.4|42339.4|42389.4|42349.4|42374.4|42334.4|8
1655476980000|2022-06-17 14:43:00|42378.7|42338.7|42384.4|42344.4|42385.2|42345.2|42359.4|42319.4|10
1655476990000|2022-06-17 14:43:10|42385.2|42345.2|42359.4|42319.4|42385.2|42345.2|42359.4|42319.4|9
1655477000000|2022-06-17 14:43:20|42364.4|42324.4|42364.4|42324.4|42364.4|42324.4|42364.4|42324.4|5
1655477010000|2022-06-17 14:43:30|42368.7|42328.7|42369.4|42329.4|42369.4|42329.4|42368.7|42328.7|0
1655477020000|2022-06-17 14:43:40|42378.7|42338.7|42379.4|42339.4|42384.4|42344.4|42374.4|42334.4|6
1655477030000|2022-06-17 14:43:50|42384.4|42344.4|42388.7|42348.7|42389.4|42349.4|42384.4|42344.4|4
1655477040000|2022-06-17 14:44:00|42384.4|42344.4|42384.4|42344.4|42384.4|42344.4|42378.7|42338.7|42
1655477050000|2022-06-17 14:44:10|42383.7|42343.7|42377.2|42337.2|42385.2|42345.2|42372.2|42332.2|9
1655477060000|2022-06-17 14:44:20|42376.4|42336.4|42362.9|42322.9|42382.2|42342.2|42362.2|42322.2|4
1655477070000|2022-06-17 14:44:30|42362.2|42322.2|42372.2|42332.2|42372.2|42332.2|42362.2|42322.2|1
1655477090000|2022-06-17 14:44:50|42382.2|42342.2|42382.9|42342.9|42387.9|42347.9|42382.2|42342.2|5
1655477100000|2022-06-17 14:45:00|42382.2|42342.2|42367.2|42327.2|42382.2|42342.2|42362.2|42322.2|17
1655477110000|2022-06-17 14:45:10|42367.9|42327.9|42372.2|42332.2|42372.2|42332.2|42367.9|42327.9|0
1655477120000|2022-06-17 14:45:20|42372.1|42332.1|42372.1|42332.1|42377.1|42337.1|42372.1|42332.1|3
1655477130000|2022-06-17 14:45:30|42376.4|42336.4|42381.4|42341.4|42381.4|42341.4|42372.1|42332.1|3
1655477140000|2022-06-17 14:45:40|42382.1|42342.1|42378.7|42338.7|42382.1|42342.1|42373.7|42333.7|7
1655477150000|2022-06-17 14:45:50|42378.6|42338.6|42373.6|42333.6|42383.6|42343.6|42373.6|42333.6|17
1655477160000|2022-06-17 14:46:00|42367.9|42327.9|42378.6|42338.6|42383.6|42343.6|42367.9|42327.9|6
1655477170000|2022-06-17 14:46:10|42382.9|42342.9|42404.4|42364.4|42404.4|42364.4|42373.6|42333.6|3
1655477180000|2022-06-17 14:46:20|42409.4|42369.4|42438.6|42398.6|42438.6|42398.6|42404.4|42364.4|5
1655477190000|2022-06-17 14:46:30|42443.6|42403.6|42428.6|42388.6|42443.6|42403.6|42427.9|42387.9|6
1655477200000|2022-06-17 14:46:40|42432.9|42392.9|42424.4|42384.4|42432.9|42392.9|42423.6|42383.6|3
1655477210000|2022-06-17 14:46:50|42428.6|42388.6|42465.1|42425.1|42474.4|42434.4|42422.9|42382.9|51
1655477220000|2022-06-17 14:47:00|42465.9|42425.9|42470.9|42430.9|42470.9|42430.9|42465.1|42425.1|8
1655477230000|2022-06-17 14:47:10|42465.9|42425.9|42475.9|42435.9|42502.4|42462.4|42465.9|42425.9|23
1655477240000|2022-06-17 14:47:20|42476.6|42436.6|42475.9|42435.9|42490.1|42450.1|42475.9|42435.9|18
1655477250000|2022-06-17 14:47:30|42475.1|42435.1|42470.9|42430.9|42475.9|42435.9|42470.9|42430.9|4
1655477260000|2022-06-17 14:47:40|42475.1|42435.1|42517.4|42477.4|42521.6|42481.6|42470.9|42430.9|20
1655477270000|2022-06-17 14:47:50|42522.4|42482.4|42541.6|42501.6|42546.6|42506.6|42516.6|42476.6|15
1655477280000|2022-06-17 14:48:00|42537.4|42497.4|42536.6|42496.6|42546.6|42506.6|42531.6|42491.6|17
1655477290000|2022-06-17 14:48:10|42535.9|42495.9|42630.9|42590.9|42630.9|42590.9|42527.4|42487.4|123
1655477300000|2022-06-17 14:48:20|42635.1|42595.1|42626.6|42586.6|42641.6|42601.6|42625.9|42585.9|37
1655477310000|2022-06-17 14:48:30|42621.6|42581.6|42621.6|42581.6|42626.6|42586.6|42621.6|42581.6|28
1655477320000|2022-06-17 14:48:40|42620.9|42580.9|42616.6|42576.6|42620.9|42580.9|42605.1|42565.1|12
1655477330000|2022-06-17 14:48:50|42615.9|42575.9|42605.1|42565.1|42615.9|42575.9|42596.6|42556.6|5
1655477340000|2022-06-17 14:49:00|42605.9|42565.9|42596.6|42556.6|42616.6|42576.6|42596.6|42556.6|22
1655477350000|2022-06-17 14:49:10|42595.9|42555.9|42581.6|42541.6|42595.9|42555.9|42576.6|42536.6|13
1655477360000|2022-06-17 14:49:20|42585.9|42545.9|42596.6|42556.6|42596.6|42556.6|42585.9|42545.9|3
1655477370000|2022-06-17 14:49:30|42595.9|42555.9|42606.6|42566.6|42610.9|42570.9|42595.9|42555.9|22
1655477380000|2022-06-17 14:49:40|42605.9|42565.9|42595.9|42555.9|42605.9|42565.9|42591.6|42551.6|4
1655477390000|2022-06-17 14:49:50|42576.6|42536.6|42585.9|42545.9|42585.9|42545.9|42575.9|42535.9|38
1655477400000|2022-06-17 14:50:00|42585.8|42545.8|42575.8|42535.8|42586.6|42546.6|42575.8|42535.8|5
1655477410000|2022-06-17 14:50:10|42571.6|42531.6|42546.6|42506.6|42571.6|42531.6|42546.6|42506.6|11
1655477420000|2022-06-17 14:50:20|42550.8|42510.8|42550.8|42510.8|42550.8|42510.8|42550.8|42510.8|1
1655477430000|2022-06-17 14:50:30|42546.6|42506.6|42535.8|42495.8|42546.6|42506.6|42535.8|42495.8|10
1655477440000|2022-06-17 14:50:40|42540.1|42500.1|42544.3|42504.3|42545.1|42505.1|42540.1|42500.1|7
1655477450000|2022-06-17 14:50:50|42545.1|42505.1|42535.1|42495.1|42545.1|42505.1|42535.1|42495.1|1
1655477460000|2022-06-17 14:51:00|42534.3|42494.3|42534.3|42494.3|42539.3|42499.3|42513.6|42473.6|16
1655477470000|2022-06-17 14:51:10|42530.1|42490.1|42525.1|42485.1|42535.1|42495.1|42525.1|42485.1|1
1655477480000|2022-06-17 14:51:20|42515.1|42475.1|42520.1|42480.1|42525.1|42485.1|42515.1|42475.1|16
1655477490000|2022-06-17 14:51:30|42515.1|42475.1|42515.1|42475.1|42515.8|42475.8|42515.1|42475.1|1
1655477500000|2022-06-17 14:51:40|42524.3|42484.3|42524.3|42484.3|42529.3|42489.3|42520.8|42480.8|6
1655477510000|2022-06-17 14:51:50|42523.6|42483.6|42507.8|42467.8|42523.6|42483.6|42507.8|42467.8|16
1655477520000|2022-06-17 14:52:00|42473.8|42433.8|42501.3|42461.3|42501.3|42461.3|42472.8|42432.8|28
1655477530000|2022-06-17 14:52:10|42502.1|42462.1|42523.6|42483.6|42523.6|42483.6|42497.8|42457.8|14
1655477540000|2022-06-17 14:52:20|42512.8|42472.8|42544.3|42504.3|42545.1|42505.1|42507.8|42467.8|17
1655477550000|2022-06-17 14:52:30|42545.1|42505.1|42539.3|42499.3|42545.1|42505.1|42535.1|42495.1|6
1655477560000|2022-06-17 14:52:40|42543.6|42503.6|42560.1|42520.1|42574.3|42534.3|42543.6|42503.6|23
1655477570000|2022-06-17 14:52:50|42565.1|42525.1|42560.1|42520.1|42565.1|42525.1|42560.1|42520.1|0
1655477580000|2022-06-17 14:53:00|42560.8|42520.8|42540.1|42500.1|42565.1|42525.1|42535.1|42495.1|10
1655477590000|2022-06-17 14:53:10|42535.1|42495.1|42525|42485|42535.8|42495.8|42525|42485|3
1655477600000|2022-06-17 14:53:20|42526.6|42486.6|42530.8|42490.8|42545|42505|42526.6|42486.6|10
1655477610000|2022-06-17 14:53:30|42535.8|42495.8|42530.8|42490.8|42536.6|42496.6|42526.5|42486.5|2
1655477620000|2022-06-17 14:53:40|42526.5|42486.5|42525|42485|42526.5|42486.5|42520.8|42480.8|3
1655477630000|2022-06-17 14:53:50|42515|42475|42515|42475|42515|42475|42515|42475|7
1655477640000|2022-06-17 14:54:00|42505.8|42465.8|42520|42480|42520|42480|42505|42465|8
1655477650000|2022-06-17 14:54:10|42515.8|42475.8|42525|42485|42525|42485|42515.8|42475.8|1
1655477660000|2022-06-17 14:54:20|42520|42480|42500|42460|42520|42480|42500|42460|9
1655477670000|2022-06-17 14:54:30|42495.8|42455.8|42495|42455|42505.8|42465.8|42495|42455|4
1655477680000|2022-06-17 14:54:40|42485.8|42445.8|42465.8|42425.8|42490|42450|42465.8|42425.8|16
1655477690000|2022-06-17 14:54:50|42466.5|42426.5|42516.5|42476.5|42516.5|42476.5|42466.5|42426.5|15
1655477700000|2022-06-17 14:55:00|42527.3|42487.3|42527.3|42487.3|42537.3|42497.3|42515.8|42475.8|21
1655477710000|2022-06-17 14:55:10|42531.5|42491.5|42517.3|42477.3|42538|42498|42508|42468|29
1655477720000|2022-06-17 14:55:20|42513|42473|42528|42488|42528|42488|42513|42473|2
1655477730000|2022-06-17 14:55:30|42528.8|42488.8|42538|42498|42538|42498|42528|42488|31
1655477740000|2022-06-17 14:55:40|42548.8|42508.8|42588.8|42548.8|42588.8|42548.8|42548|42508|9
1655477750000|2022-06-17 14:55:50|42584.5|42544.5|42527.3|42487.3|42584.5|42544.5|42526.5|42486.5|19
1655477760000|2022-06-17 14:56:00|42531.5|42491.5|42501.5|42461.5|42536.5|42496.5|42491.5|42451.5|9
1655477770000|2022-06-17 14:56:10|42506.5|42466.5|42486.5|42446.5|42507.3|42467.3|42486.5|42446.5|1
1655477780000|2022-06-17 14:56:20|42471.5|42431.5|42507.3|42467.3|42508|42468|42471.5|42431.5|13
1655477790000|2022-06-17 14:56:30|42506.5|42466.5|42517.3|42477.3|42518|42478|42498|42458|3
1655477800000|2022-06-17 14:56:40|42516.5|42476.5|42503|42463|42517.3|42477.3|42498|42458|9
1655477810000|2022-06-17 14:56:50|42502.3|42462.3|42492.3|42452.3|42507.3|42467.3|42488|42448|7
1655477820000|2022-06-17 14:57:00|42496.5|42456.5|42474.5|42434.5|42497.3|42457.3|42473|42433|29
1655477830000|2022-06-17 14:57:10|42478.8|42438.8|42485.7|42445.7|42496.5|42456.5|42477.3|42437.3|9
1655477840000|2022-06-17 14:57:20|42486.5|42446.5|42518.8|42478.8|42518.8|42478.8|42485.7|42445.7|15
1655477850000|2022-06-17 14:57:30|42513.8|42473.8|42498|42458|42513.8|42473.8|42478.8|42438.8|10
1655477860000|2022-06-17 14:57:40|42488.7|42448.7|42498.7|42458.7|42498.7|42458.7|42488.7|42448.7|0
1655477870000|2022-06-17 14:57:50|42489.5|42449.5|42489.5|42449.5|42498|42458|42489.5|42449.5|1
1655477880000|2022-06-17 14:58:00|42468.7|42428.7|42477.2|42437.2|42478.7|42438.7|42458|42418|10
1655477890000|2022-06-17 14:58:10|42473|42433|42472.2|42432.2|42477.2|42437.2|42467.2|42427.2|9
1655477900000|2022-06-17 14:58:20|42473|42433|42473|42433|42477.2|42437.2|42467.2|42427.2|8
1655477910000|2022-06-17 14:58:30|42477.2|42437.2|42475.7|42435.7|42486.5|42446.5|42475.7|42435.7|6
1655477920000|2022-06-17 14:58:40|42481.5|42441.5|42445.7|42405.7|42486.5|42446.5|42445.7|42405.7|10
1655477930000|2022-06-17 14:58:50|42446.5|42406.5|42469.2|42429.2|42469.2|42429.2|42440|42400|25
1655477940000|2022-06-17 14:59:00|42467.7|42427.7|42454.2|42414.2|42467.7|42427.7|42444.2|42404.2|35
1655477950000|2022-06-17 14:59:10|42450|42410|42455|42415|42460|42420|42450|42410|1
1655477960000|2022-06-17 14:59:20|42454.2|42414.2|42443.5|42403.5|42454.2|42414.2|42434.2|42394.2|13
1655477970000|2022-06-17 14:59:30|42438.5|42398.5|42442.7|42402.7|42442.7|42402.7|42438.5|42398.5|4
1655477980000|2022-06-17 14:59:40|42443.5|42403.5|42468.4|42428.4|42472.7|42432.7|42443.4|42403.4|6
1655477990000|2022-06-17 14:59:50|42464.2|42424.2|42462.7|42422.7|42464.2|42424.2|42454.2|42414.2|4
1655478000000|2022-06-17 15:00:00|42464.2|42424.2|42462.7|42422.7|42468.4|42428.4|42448.4|42408.4|14
1655478010000|2022-06-17 15:00:10|42458.4|42418.4|42462.7|42422.7|42462.7|42422.7|42458.4|42418.4|0
1655478020000|2022-06-17 15:00:20|42463.4|42423.4|42467.7|42427.7|42467.7|42427.7|42462.7|42422.7|1
1655478030000|2022-06-17 15:00:30|42466.2|42426.2|42467.7|42427.7|42467.7|42427.7|42457.7|42417.7|7
1655478040000|2022-06-17 15:00:40|42463.4|42423.4|42463.4|42423.4|42467.7|42427.7|42462.7|42422.7|21
1655478050000|2022-06-17 15:00:50|42468.4|42428.4|42473.4|42433.4|42474.2|42434.2|42468.4|42428.4|7
1655478060000|2022-06-17 15:01:00|42474.2|42434.2|42509.2|42469.2|42514.2|42474.2|42474.2|42434.2|11
1655478070000|2022-06-17 15:01:10|42507.7|42467.7|42513.4|42473.4|42513.4|42473.4|42494.9|42454.9|6
1655478080000|2022-06-17 15:01:20|42523.4|42483.4|42544.2|42504.2|42554.9|42514.9|42518.4|42478.4|13
1655478090000|2022-06-17 15:01:30|42544.9|42504.9|42554.2|42514.2|42559.9|42519.9|42544.9|42504.9|7
1655478100000|2022-06-17 15:01:40|42549.2|42509.2|42554.9|42514.9|42559.9|42519.9|42549.2|42509.2|8
1655478110000|2022-06-17 15:01:50|42555.7|42515.7|42555.7|42515.7|42559.9|42519.9|42554.9|42514.9|2
1655478120000|2022-06-17 15:02:00|42554.9|42514.9|42554.9|42514.9|42555.7|42515.7|42554.9|42514.9|1
1655478130000|2022-06-17 15:02:10|42569.2|42529.2|42579.9|42539.9|42579.9|42539.9|42569.2|42529.2|6
1655478140000|2022-06-17 15:02:20|42575.7|42535.7|42584.2|42544.2|42584.2|42544.2|42574.9|42534.9|4
1655478150000|2022-06-17 15:02:30|42579.9|42539.9|42572.7|42532.7|42579.9|42539.9|42567.7|42527.7|6
1655478160000|2022-06-17 15:02:40|42563.4|42523.4|42568.4|42528.4|42572.7|42532.7|42563.4|42523.4|17
1655478170000|2022-06-17 15:02:50|42567.7|42527.7|42567.7|42527.7|42567.7|42527.7|42567.7|42527.7|0
1655478180000|2022-06-17 15:03:00|42547.7|42507.7|42557.6|42517.6|42562.6|42522.6|42546.9|42506.9|11
1655478190000|2022-06-17 15:03:10|42561.9|42521.9|42561.9|42521.9|42561.9|42521.9|42551.1|42511.1|2
1655478200000|2022-06-17 15:03:20|42561.1|42521.1|42561.1|42521.1|42561.9|42521.9|42546.9|42506.9|9
1655478210000|2022-06-17 15:03:30|42556.9|42516.9|42566.9|42526.9|42566.9|42526.9|42556.9|42516.9|2
1655478220000|2022-06-17 15:03:40|42562.6|42522.6|42561.1|42521.1|42566.9|42526.9|42561.1|42521.1|1
1655478230000|2022-06-17 15:03:50|42561.9|42521.9|42561.9|42521.9|42571.9|42531.9|42561.9|42521.9|10
1655478240000|2022-06-17 15:04:00|42565.4|42525.4|42571.1|42531.1|42571.1|42531.1|42551.9|42511.9|3
1655478250000|2022-06-17 15:04:10|42561.9|42521.9|42551.1|42511.1|42561.9|42521.9|42546.9|42506.9|4
1655478260000|2022-06-17 15:04:20|42546.9|42506.9|42551.1|42511.1|42556.9|42516.9|42546.9|42506.9|1
1655478270000|2022-06-17 15:04:30|42546.9|42506.9|42548.4|42508.4|42553.4|42513.4|42546.9|42506.9|14
1655478280000|2022-06-17 15:04:40|42542.6|42502.6|42562.6|42522.6|42562.6|42522.6|42542.6|42502.6|5
1655478290000|2022-06-17 15:04:50|42561.9|42521.9|42542.6|42502.6|42561.9|42521.9|42537.6|42497.6|3
1655478300000|2022-06-17 15:05:00|42541.9|42501.9|42551.9|42511.9|42556.9|42516.9|42541.9|42501.9|54
1655478310000|2022-06-17 15:05:10|42560.4|42520.4|42546.9|42506.9|42560.4|42520.4|42541.9|42501.9|7
1655478320000|2022-06-17 15:05:20|42546.1|42506.1|42546.9|42506.9|42546.9|42506.9|42541.9|42501.9|1
1655478330000|2022-06-17 15:05:30|42551.9|42511.9|42506.9|42466.9|42556.1|42516.1|42502.6|42462.6|8
1655478340000|2022-06-17 15:05:40|42506.1|42466.1|42512.6|42472.6|42536.9|42496.9|42506.1|42466.1|9
1655478350000|2022-06-17 15:05:50|42516.9|42476.9|42516.9|42476.9|42516.9|42476.9|42506.9|42466.9|0
1655478360000|2022-06-17 15:06:00|42521.9|42481.9|42523.4|42483.4|42539.1|42499.1|42516.9|42476.9|11
1655478370000|2022-06-17 15:06:10|42522.6|42482.6|42540.6|42500.6|42550.6|42510.6|42518.4|42478.4|15
1655478380000|2022-06-17 15:06:20|42541.4|42501.4|42545.6|42505.6|42545.6|42505.6|42536.4|42496.4|11
1655478390000|2022-06-17 15:06:30|42544.9|42504.9|42544.9|42504.9|42544.9|42504.9|42535.6|42495.6|2
1655478400000|2022-06-17 15:06:40|42544.1|42504.1|42544.1|42504.1|42544.1|42504.1|42544.1|42504.1|1
1655478410000|2022-06-17 15:06:50|42544.9|42504.9|42535.6|42495.6|42545.6|42505.6|42535.6|42495.6|3
1655478420000|2022-06-17 15:07:00|42536.4|42496.4|42544.1|42504.1|42545.6|42505.6|42535.6|42495.6|1
1655478430000|2022-06-17 15:07:10|42534.8|42494.8|42514.8|42474.8|42539.8|42499.8|42514.8|42474.8|2
1655478440000|2022-06-17 15:07:20|42515.6|42475.6|42514.8|42474.8|42515.6|42475.6|42514.8|42474.8|1
1655478450000|2022-06-17 15:07:30|42510.6|42470.6|42504.8|42464.8|42510.6|42470.6|42504.8|42464.8|3
1655478460000|2022-06-17 15:07:40|42514.8|42474.8|42505.6|42465.6|42514.8|42474.8|42504.8|42464.8|2
1655478470000|2022-06-17 15:07:50|42509.8|42469.8|42505.6|42465.6|42509.8|42469.8|42505.6|42465.6|0
1655478480000|2022-06-17 15:08:00|42504.8|42464.8|42494.8|42454.8|42504.8|42464.8|42494.8|42454.8|2
1655478490000|2022-06-17 15:08:10|42496.3|42456.3|42497.8|42457.8|42511.3|42471.3|42496.3|42456.3|23
1655478500000|2022-06-17 15:08:20|42502.1|42462.1|42497.8|42457.8|42502.1|42462.1|42497.1|42457.1|1
1655478510000|2022-06-17 15:08:30|42502.8|42462.8|42502.8|42462.8|42507.8|42467.8|42497.8|42457.8|6
1655478520000|2022-06-17 15:08:40|42507.1|42467.1|42497.1|42457.1|42507.1|42467.1|42497.1|42457.1|9
1655478530000|2022-06-17 15:08:50|42501.3|42461.3|42507.1|42467.1|42507.1|42467.1|42501.3|42461.3|2
1655478540000|2022-06-17 15:09:00|42512.1|42472.1|42526.3|42486.3|42527.1|42487.1|42512.1|42472.1|2
1655478550000|2022-06-17 15:09:10|42532.1|42492.1|42511.3|42471.3|42536.3|42496.3|42511.3|42471.3|6
1655478560000|2022-06-17 15:09:20|42507.1|42467.1|42496.3|42456.3|42511.3|42471.3|42496.3|42456.3|7
1655478570000|2022-06-17 15:09:30|42485.6|42445.6|42481.3|42441.3|42486.3|42446.3|42477.1|42437.1|1
1655478580000|2022-06-17 15:09:40|42486.3|42446.3|42487.1|42447.1|42487.1|42447.1|42481.3|42441.3|2
1655478590000|2022-06-17 15:09:50|42487.8|42447.8|42486.3|42446.3|42487.8|42447.8|42482.1|42442.1|2
1655478600000|2022-06-17 15:10:00|42487.1|42447.1|42497.8|42457.8|42498.6|42458.6|42486.3|42446.3|33
1655478610000|2022-06-17 15:10:10|42493.6|42453.6|42487.8|42447.8|42498.6|42458.6|42483.6|42443.6|16
1655478620000|2022-06-17 15:10:20|42488.6|42448.6|42477.8|42437.8|42488.6|42448.6|42474.3|42434.3|4
1655478630000|2022-06-17 15:10:30|42478.6|42438.6|42518.6|42478.6|42518.6|42478.6|42477.8|42437.8|5
1655478640000|2022-06-17 15:10:40|42528.6|42488.6|42517.8|42477.8|42528.6|42488.6|42513.6|42473.6|6
1655478650000|2022-06-17 15:10:50|42518.6|42478.6|42487.8|42447.8|42527.8|42487.8|42487.8|42447.8|10
1655478660000|2022-06-17 15:11:00|42492.8|42452.8|42487.8|42447.8|42492.8|42452.8|42487.8|42447.8|4
1655478670000|2022-06-17 15:11:10|42492.8|42452.8|42482.8|42442.8|42497|42457|42478.5|42438.5|6
1655478680000|2022-06-17 15:11:20|42487|42447|42467.8|42427.8|42487|42447|42467.8|42427.8|4
1655478690000|2022-06-17 15:11:30|42476.3|42436.3|42512.8|42472.8|42512.8|42472.8|42476.3|42436.3|8
1655478700000|2022-06-17 15:11:40|42517.8|42477.8|42507.8|42467.8|42518.5|42478.5|42507.8|42467.8|2
1655478710000|2022-06-17 15:11:50|42502.8|42462.8|42507.8|42467.8|42507.8|42467.8|42497|42457|1
1655478720000|2022-06-17 15:12:00|42512.8|42472.8|42533.5|42493.5|42537.8|42497.8|42512.8|42472.8|19
1655478730000|2022-06-17 15:12:10|42517.8|42477.8|42508.5|42468.5|42517.8|42477.8|42508.5|42468.5|8
1655478740000|2022-06-17 15:12:20|42512.8|42472.8|42517|42477|42527|42487|42512.8|42472.8|5
1655478750000|2022-06-17 15:12:30|42518.5|42478.5|42528.5|42488.5|42528.5|42488.5|42518.5|42478.5|3
1655478760000|2022-06-17 15:12:40|42532.8|42492.8|42522.8|42482.8|42532.8|42492.8|42522.8|42482.8|1
1655478770000|2022-06-17 15:12:50|42517|42477|42507.8|42467.8|42517|42477|42507.8|42467.8|1
1655478780000|2022-06-17 15:13:00|42507|42467|42502.8|42462.8|42507|42467|42497|42457|4
1655478790000|2022-06-17 15:13:10|42507|42467|42497.8|42457.8|42512|42472|42497.8|42457.8|6
1655478800000|2022-06-17 15:13:20|42498.5|42458.5|42498.5|42458.5|42502.8|42462.8|42497.8|42457.8|7
1655478810000|2022-06-17 15:13:30|42502.8|42462.8|42497.8|42457.8|42502.8|42462.8|42497.8|42457.8|2
1655478820000|2022-06-17 15:13:40|42488.5|42448.5|42493.5|42453.5|42497.8|42457.8|42488.5|42448.5|6
1655478830000|2022-06-17 15:13:50|42497.8|42457.8|42507.8|42467.8|42507.8|42467.8|42497.8|42457.8|14
1655478840000|2022-06-17 15:14:00|42503.5|42463.5|42488.5|42448.5|42503.5|42463.5|42488.5|42448.5|5
1655478850000|2022-06-17 15:14:10|42493.5|42453.5|42458.5|42418.5|42493.5|42453.5|42458.5|42418.5|12
1655478860000|2022-06-17 15:14:20|42463.5|42423.5|42468.5|42428.5|42468.5|42428.5|42463.5|42423.5|1
1655478870000|2022-06-17 15:14:30|42460|42420|42478.5|42438.5|42478.5|42438.5|42448.5|42408.5|16
1655478880000|2022-06-17 15:14:40|42477.7|42437.7|42438.5|42398.5|42477.7|42437.7|42433.5|42393.5|6
1655478890000|2022-06-17 15:14:50|42447.7|42407.7|42427.7|42387.7|42447.7|42407.7|42423.5|42383.5|1
1655478900000|2022-06-17 15:15:00|42428.5|42388.5|42403.5|42363.5|42428.5|42388.5|42388.5|42348.5|10
1655478910000|2022-06-17 15:15:10|42407.7|42367.7|42407.7|42367.7|42408.5|42368.5|42398.5|42358.5|3
1655478920000|2022-06-17 15:15:20|42407|42367|42402.7|42362.7|42407|42367|42397.7|42357.7|3
1655478930000|2022-06-17 15:15:30|42407.7|42367.7|42408.5|42368.5|42418.5|42378.5|42407.7|42367.7|7
1655478940000|2022-06-17 15:15:40|42412.7|42372.7|42408.5|42368.5|42412.7|42372.7|42403.5|42363.5|13
1655478950000|2022-06-17 15:15:50|42407.7|42367.7|42428.5|42388.5|42429.2|42389.2|42407.7|42367.7|4
1655478960000|2022-06-17 15:16:00|42429.2|42389.2|42448.5|42408.5|42463.5|42423.5|42429.2|42389.2|8
1655478970000|2022-06-17 15:16:10|42453.5|42413.5|42463.5|42423.5|42463.5|42423.5|42448.5|42408.5|1
1655478980000|2022-06-17 15:16:20|42468.5|42428.5|42463.5|42423.5|42468.5|42428.5|42459.2|42419.2|8
1655478990000|2022-06-17 15:16:30|42448.5|42408.5|42457.7|42417.7|42458.5|42418.5|42448.5|42408.5|3
1655479000000|2022-06-17 15:16:40|42458.5|42418.5|42457.7|42417.7|42472.7|42432.7|42457.7|42417.7|8
1655479010000|2022-06-17 15:16:50|42458.5|42418.5|42458.5|42418.5|42462.7|42422.7|42453.5|42413.5|0
1655479020000|2022-06-17 15:17:00|42462.7|42422.7|42457.7|42417.7|42477|42437|42457.7|42417.7|4
1655479030000|2022-06-17 15:17:10|42452.7|42412.7|42447.7|42407.7|42452.7|42412.7|42447.7|42407.7|4
1655479050000|2022-06-17 15:17:30|||||||||15
1655479060000|2022-06-17 15:17:40|42437.7|42397.7|42452.7|42412.7|42456.9|42416.9|42437.7|42397.7|10
1655479070000|2022-06-17 15:17:50|42457.7|42417.7|42457.7|42417.7|42457.7|42417.7|42448.5|42408.5|0
1655479080000|2022-06-17 15:18:00|42463.4|42423.4|42458.4|42418.4|42463.4|42423.4|42458.4|42418.4|3
1655479090000|2022-06-17 15:18:10|42463.4|42423.4|42472.7|42432.7|42477.7|42437.7|42463.4|42423.4|4
1655479100000|2022-06-17 15:18:20|42471.9|42431.9|42478.4|42438.4|42478.4|42438.4|42467.7|42427.7|2
1655479110000|2022-06-17 15:18:30|42477.7|42437.7|42459.9|42419.9|42477.7|42437.7|42459.9|42419.9|2
1655479120000|2022-06-17 15:18:40|42468.4|42428.4|42478.4|42438.4|42478.4|42438.4|42468.4|42428.4|0
1655479130000|2022-06-17 15:18:50|42477.7|42437.7|42438.4|42398.4|42478.4|42438.4|42438.4|42398.4|7
1655479140000|2022-06-17 15:19:00|42442.7|42402.7|42442.7|42402.7|42447.7|42407.7|42437.7|42397.7|1
1655479150000|2022-06-17 15:19:10|42438.4|42398.4|42427.7|42387.7|42438.4|42398.4|42427.7|42387.7|0
1655479160000|2022-06-17 15:19:20|42428.4|42388.4|42428.4|42388.4|42428.4|42388.4|42428.4|42388.4|20
1655479170000|2022-06-17 15:19:30|42427.7|42387.7|42408.4|42368.4|42427.7|42387.7|42408.4|42368.4|2
1655479180000|2022-06-17 15:19:40|||||||||1
1655479190000|2022-06-17 15:19:50|42412.7|42372.7|42417.7|42377.7|42417.7|42377.7|42408.4|42368.4|1
1655479200000|2022-06-17 15:20:00|42419.2|42379.2|42437.7|42397.7|42443.4|42403.4|42419.2|42379.2|11
1655479210000|2022-06-17 15:20:10|42432.7|42392.7|42417.7|42377.7|42432.7|42392.7|42416.9|42376.9|9
1655479220000|2022-06-17 15:20:20|42416.9|42376.9|42412.7|42372.7|42416.9|42376.9|42412.7|42372.7|0
1655479230000|2022-06-17 15:20:30|42416.9|42376.9|42417.7|42377.7|42417.7|42377.7|42416.9|42376.9|2
1655479240000|2022-06-17 15:20:40|42422.7|42382.7|42411.9|42371.9|42422.7|42382.7|42411.9|42371.9|5
1655479250000|2022-06-17 15:20:50|42407.7|42367.7|42375.4|42335.4|42407.7|42367.7|42375.4|42335.4|7
1655479260000|2022-06-17 15:21:00|42370.4|42330.4|42406.9|42366.9|42406.9|42366.9|42370.4|42330.4|9
1655479270000|2022-06-17 15:21:10|42411.9|42371.9|42411.9|42371.9|42411.9|42371.9|42407.6|42367.6|2
1655479280000|2022-06-17 15:21:20|42416.1|42376.1|42416.9|42376.9|42416.9|42376.9|42412.6|42372.6|12
1655479290000|2022-06-17 15:21:30|42412.6|42372.6|42408.4|42368.4|42412.6|42372.6|42408.4|42368.4|0
1655479300000|2022-06-17 15:21:40|42396.9|42356.9|42383.4|42343.4|42396.9|42356.9|42376.9|42336.9|9
1655479310000|2022-06-17 15:21:50|42387.6|42347.6|42393.4|42353.4|42393.4|42353.4|42387.6|42347.6|6
1655479320000|2022-06-17 15:22:00|42389.1|42349.1|42371.9|42331.9|42389.1|42349.1|42371.9|42331.9|6
1655479330000|2022-06-17 15:22:10|42376.1|42336.1|42370.4|42330.4|42376.9|42336.9|42370.4|42330.4|21
1655479340000|2022-06-17 15:22:20|42371.1|42331.1|42376.1|42336.1|42381.1|42341.1|42371.1|42331.1|4
1655479350000|2022-06-17 15:22:30|42370.4|42330.4|42356.9|42316.9|42376.1|42336.1|42356.9|42316.9|8
1655479360000|2022-06-17 15:22:40|42356.1|42316.1|42367.6|42327.6|42367.6|42327.6|42356.1|42316.1|3
1655479370000|2022-06-17 15:22:50|42377.6|42337.6|42377.6|42337.6|42377.6|42337.6|42377.6|42337.6|3
1655479380000|2022-06-17 15:23:00|42393.4|42353.4|42428.4|42388.4|42428.4|42388.4|42393.4|42353.4|28
1655479390000|2022-06-17 15:23:10|42438.4|42398.4|42427.6|42387.6|42438.4|42398.4|42427.6|42387.6|16
1655479400000|2022-06-17 15:23:20|42428.4|42388.4|42427.6|42387.6|42428.4|42388.4|42427.6|42387.6|0
1655479410000|2022-06-17 15:23:30|42428.4|42388.4|42412.6|42372.6|42428.4|42388.4|42412.6|42372.6|7
1655479420000|2022-06-17 15:23:40|42408.4|42368.4|42402.6|42362.6|42412.6|42372.6|42402.6|42362.6|2
1655479430000|2022-06-17 15:23:50|42397.6|42357.6|42382.6|42342.6|42398.4|42358.4|42368.4|42328.4|18
1655479440000|2022-06-17 15:24:00|42387.6|42347.6|42378.4|42338.4|42387.6|42347.6|42374.9|42334.9|5
1655479450000|2022-06-17 15:24:10|42367.6|42327.6|42362.6|42322.6|42367.6|42327.6|42352.6|42312.6|10
1655479460000|2022-06-17 15:24:20|42366.9|42326.9|42387.6|42347.6|42387.6|42347.6|42366.9|42326.9|1
1655479470000|2022-06-17 15:24:30|42388.4|42348.4|42372.6|42332.6|42388.4|42348.4|42372.6|42332.6|4
1655479480000|2022-06-17 15:24:40|42376.8|42336.8|42382.6|42342.6|42382.6|42342.6|42376.8|42336.8|3
1655479490000|2022-06-17 15:24:50|42377.6|42337.6|42378.3|42338.3|42378.3|42338.3|42362.6|42322.6|2
1655479500000|2022-06-17 15:25:00|42382.6|42342.6|42388.3|42348.3|42388.3|42348.3|42377.6|42337.6|4
1655479510000|2022-06-17 15:25:10|42383.3|42343.3|42434.1|42394.1|42434.1|42394.1|42383.3|42343.3|8
1655479520000|2022-06-17 15:25:20|42429.1|42389.1|42429.1|42389.1|42429.1|42389.1|42419.1|42379.1|12
1655479530000|2022-06-17 15:25:30|42428.3|42388.3|42418.3|42378.3|42428.3|42388.3|42418.3|42378.3|5
1655479540000|2022-06-17 15:25:40|42414.1|42374.1|42378.3|42338.3|42418.3|42378.3|42378.3|42338.3|2
1655479550000|2022-06-17 15:25:50|42392.6|42352.6|42409.8|42369.8|42414.1|42374.1|42392.6|42352.6|11
1655479560000|2022-06-17 15:26:00|42414.1|42374.1|42412.6|42372.6|42438.3|42398.3|42412.6|42372.6|11
1655479570000|2022-06-17 15:26:10|42422.6|42382.6|42398.3|42358.3|42422.6|42382.6|42398.3|42358.3|2
1655479580000|2022-06-17 15:26:20|42402.6|42362.6|42408.3|42368.3|42408.3|42368.3|42398.3|42358.3|0
1655479590000|2022-06-17 15:26:30|42403.3|42363.3|42408.3|42368.3|42408.3|42368.3|42403.3|42363.3|2
1655479610000|2022-06-17 15:26:50|42404.1|42364.1|42416.8|42376.8|42416.8|42376.8|42403.3|42363.3|13
1655479620000|2022-06-17 15:27:00|42414.1|42374.1|42418.3|42378.3|42418.3|42378.3|42414.1|42374.1|1
1655479630000|2022-06-17 15:27:10|42414.1|42374.1|42418.3|42378.3|42423.3|42383.3|42408.3|42368.3|2
1655479640000|2022-06-17 15:27:20|42417.6|42377.6|42434.1|42394.1|42434.1|42394.1|42413.3|42373.3|0
1655479650000|2022-06-17 15:27:30|42433.3|42393.3|42479.1|42439.1|42479.8|42439.8|42428.3|42388.3|15
1655479660000|2022-06-17 15:27:40|42479.8|42439.8|42478.3|42438.3|42484.1|42444.1|42478.3|42438.3|1
1655479670000|2022-06-17 15:27:50|42488.3|42448.3|42457.6|42417.6|42488.3|42448.3|42457.6|42417.6|17
1655479680000|2022-06-17 15:28:00|42457.5|42417.5|42422.5|42382.5|42462.5|42422.5|42422.5|42382.5|5
1655479690000|2022-06-17 15:28:10|42421.8|42381.8|42454|42414|42454|42414|42417.5|42377.5|3
1655479700000|2022-06-17 15:28:20|42454.8|42414.8|42484|42444|42484|42444|42454.8|42414.8|5
1655479710000|2022-06-17 15:28:30|42479.8|42439.8|42442.5|42402.5|42479.8|42439.8|42437.5|42397.5|6
1655479720000|2022-06-17 15:28:40|42443.3|42403.3|42454|42414|42454|42414|42443.3|42403.3|12
1655479730000|2022-06-17 15:28:50|42453.3|42413.3|42449|42409|42458.3|42418.3|42449|42409|1
1655479740000|2022-06-17 15:29:00|42449.8|42409.8|42444|42404|42454|42414|42444|42404|2
1655479750000|2022-06-17 15:29:10|42449.8|42409.8|42444|42404|42450.5|42410.5|42439.8|42399.8|3
1655479760000|2022-06-17 15:29:20|42443.3|42403.3|42449|42409|42449|42409|42434|42394|9
1655479770000|2022-06-17 15:29:30|||||||||1
1655479780000|2022-06-17 15:29:40|42444.8|42404.8|42432.5|42392.5|42444.8|42404.8|42432.5|42392.5|10
1655479790000|2022-06-17 15:29:50|42431.8|42391.8|42422.5|42382.5|42431.8|42391.8|42417.5|42377.5|3
1655479800000|2022-06-17 15:30:00|42451.8|42411.8|42469.8|42429.8|42474|42434|42451.8|42411.8|22
1655479810000|2022-06-17 15:30:10|42474|42434|42454|42414|42474|42434|42454|42414|2
1655479820000|2022-06-17 15:30:20|42448.3|42408.3|42464|42424|42464|42424|42444|42404|1
1655479830000|2022-06-17 15:30:30|42459|42419|42449.8|42409.8|42464|42424|42449.8|42409.8|3
1655479840000|2022-06-17 15:30:40|42454|42414|42458.3|42418.3|42458.3|42418.3|42449|42409|12
1655479850000|2022-06-17 15:30:50|42449|42409|42484|42444|42484|42444|42449|42409|5
1655479860000|2022-06-17 15:31:00|42488.3|42448.3|42472.5|42432.5|42504|42464|42472.5|42432.5|19
1655479870000|2022-06-17 15:31:10|42464|42424|42509.8|42469.8|42514.8|42474.8|42464|42424|14
1655479880000|2022-06-17 15:31:20|42509|42469|42514.8|42474.8|42514.8|42474.8|42509|42469|7
1655479890000|2022-06-17 15:31:30|42514.7|42474.7|42514.7|42474.7|42514.7|42474.7|42514.7|42474.7|8
1655479900000|2022-06-17 15:31:40|||||||||7
1655479910000|2022-06-17 15:31:50|42509|42469|42489.7|42449.7|42509.7|42469.7|42489|42449|10
1655479920000|2022-06-17 15:32:00|42494|42454|42474|42434|42499|42459|42468.2|42428.2|4
1655479930000|2022-06-17 15:32:10|42478.2|42438.2|42474|42434|42479|42439|42464|42424|0
1655479940000|2022-06-17 15:32:20|42469.7|42429.7|42474|42434|42479.7|42439.7|42464|42424|3
1655479950000|2022-06-17 15:32:30|42469.7|42429.7|42479|42439|42483.2|42443.2|42469.7|42429.7|12
1655479960000|2022-06-17 15:32:40|42464|42424|42439|42399|42464|42424|42438.2|42398.2|8
1655479970000|2022-06-17 15:32:50|42447.5|42407.5|42454|42414|42464.7|42424.7|42447.5|42407.5|7
1655479980000|2022-06-17 15:33:00|42449.7|42409.7|42449|42409|42449.7|42409.7|42434|42394|4
1655479990000|2022-06-17 15:33:10|42458.2|42418.2|42459|42419|42459|42419|42454|42414|3
1655480000000|2022-06-17 15:33:20|42464|42424|42454.7|42414.7|42464|42424|42449.7|42409.7|10
1655480010000|2022-06-17 15:33:30|42459|42419|42469|42429|42474|42434|42454|42414|6
1655480020000|2022-06-17 15:33:40|42469.7|42429.7|42479|42439|42479|42439|42469.7|42429.7|1
1655480030000|2022-06-17 15:33:50|42483.2|42443.2|42492.5|42452.5|42492.5|42452.5|42478.2|42438.2|8
1655480040000|2022-06-17 15:34:00|42487.5|42447.5|42466.7|42426.7|42487.5|42447.5|42447.5|42407.5|13
1655480050000|2022-06-17 15:34:10|42475.2|42435.2|42475.2|42435.2|42475.2|42435.2|42471|42431|0
1655480060000|2022-06-17 15:34:20|42471|42431|42495.2|42455.2|42495.2|42455.2|42465.2|42425.2|28
1655480070000|2022-06-17 15:34:30|42485.2|42445.2|42480.2|42440.2|42509.4|42469.4|42475.2|42435.2|12
1655480080000|2022-06-17 15:34:40|42476|42436|42470.9|42430.9|42476|42436|42470.2|42430.2|1
1655480090000|2022-06-17 15:34:50|42475.2|42435.2|42470.9|42430.9|42475.9|42435.9|42470.9|42430.9|1
1655480100000|2022-06-17 15:35:00|42470.2|42430.2|42455.9|42415.9|42470.2|42430.2|42445.9|42405.9|6
1655480110000|2022-06-17 15:35:10|42460.2|42420.2|42465.2|42425.2|42465.2|42425.2|42455.2|42415.2|15
1655480120000|2022-06-17 15:35:20|42470.9|42430.9|42465.9|42425.9|42470.9|42430.9|42455.9|42415.9|5
1655480130000|2022-06-17 15:35:30|42456.7|42416.7|42440.9|42400.9|42456.7|42416.7|42435.9|42395.9|2
1655480140000|2022-06-17 15:35:40|42445.2|42405.2|42455.9|42415.9|42460.9|42420.9|42445.2|42405.2|6
1655480150000|2022-06-17 15:35:50|42456.7|42416.7|42477.4|42437.4|42477.4|42437.4|42456.7|42416.7|6
1655480160000|2022-06-17 15:36:00|42475.9|42435.9|42470.9|42430.9|42476.7|42436.7|42470.9|42430.9|3
1655480170000|2022-06-17 15:36:10|42476.7|42436.7|42466.7|42426.7|42476.7|42436.7|42466.7|42426.7|14
1655480180000|2022-06-17 15:36:20|42475.2|42435.2|42470.9|42430.9|42475.2|42435.2|42470.9|42430.9|2
1655480190000|2022-06-17 15:36:30|42471.7|42431.7|42481.7|42441.7|42481.7|42441.7|42471.7|42431.7|2
1655480200000|2022-06-17 15:36:40|42476.7|42436.7|42476.7|42436.7|42476.7|42436.7|42466.7|42426.7|1
1655480210000|2022-06-17 15:36:50|42495.9|42455.9|42486.7|42446.7|42495.9|42455.9|42481.7|42441.7|9
1655480220000|2022-06-17 15:37:00|42481.7|42441.7|42460.9|42420.9|42481.7|42441.7|42460.9|42420.9|22
1655480230000|2022-06-17 15:37:10|42455.9|42415.9|42456.7|42416.7|42460.9|42420.9|42455.9|42415.9|6
1655480240000|2022-06-17 15:37:20|42460.9|42420.9|42465.9|42425.9|42465.9|42425.9|42460.9|42420.9|2
1655480250000|2022-06-17 15:37:30|42466.7|42426.7|42466.7|42426.7|42466.7|42426.7|42466.7|42426.7|2
1655480260000|2022-06-17 15:37:40|42465.9|42425.9|42475.2|42435.2|42476.7|42436.7|42465.9|42425.9|7
1655480270000|2022-06-17 15:37:50|42475.9|42435.9|42485.9|42445.9|42490.2|42450.2|42475.9|42435.9|2
1655480280000|2022-06-17 15:38:00|42500.9|42460.9|42496.6|42456.6|42505.9|42465.9|42496.6|42456.6|14
1655480290000|2022-06-17 15:38:10|42514.7|42474.7|42514.6|42474.6|42514.7|42474.7|42513.9|42473.9|4
1655480310000|2022-06-17 15:38:30|42513.9|42473.9|42477.4|42437.4|42513.9|42473.9|42477.4|42437.4|23
1655480320000|2022-06-17 15:38:40|42468.1|42428.1|42468.1|42428.1|42468.1|42428.1|42468.1|42428.1|1
1655480330000|2022-06-17 15:38:50|42478.1|42438.1|42478.1|42438.1|42478.1|42438.1|42468.1|42428.1|2
1655480340000|2022-06-17 15:39:00|42483.1|42443.1|42488.1|42448.1|42497.4|42457.4|42483.1|42443.1|7
1655480350000|2022-06-17 15:39:10|42492.4|42452.4|42488.1|42448.1|42492.4|42452.4|42487.4|42447.4|0
1655480360000|2022-06-17 15:39:20|42487.4|42447.4|42507.4|42467.4|42507.4|42467.4|42487.4|42447.4|12
1655480370000|2022-06-17 15:39:30|42508.9|42468.9|42508.1|42468.1|42508.9|42468.9|42507.4|42467.4|10
1655480380000|2022-06-17 15:39:40|42513.9|42473.9|42498.9|42458.9|42513.9|42473.9|42498.9|42458.9|6
1655480390000|2022-06-17 15:39:50|42498.1|42458.1|42498.9|42458.9|42503.1|42463.1|42498.1|42458.1|4
1655480400000|2022-06-17 15:40:00|42499.6|42459.6|42510.4|42470.4|42516.1|42476.1|42494.6|42454.6|50
1655480410000|2022-06-17 15:40:10|42509.6|42469.6|42499.6|42459.6|42509.6|42469.6|42499.6|42459.6|2
1655480420000|2022-06-17 15:40:20|42509.6|42469.6|42504.6|42464.6|42509.6|42469.6|42499.6|42459.6|3
1655480430000|2022-06-17 15:40:30|42500.4|42460.4|42516.1|42476.1|42516.1|42476.1|42499.6|42459.6|0
1655480440000|2022-06-17 15:40:40|42511.9|42471.9|42478.9|42438.9|42511.9|42471.9|42468.1|42428.1|13
1655480450000|2022-06-17 15:40:50|42473.9|42433.9|42499.6|42459.6|42510.4|42470.4|42473.9|42433.9|28
1655480460000|2022-06-17 15:41:00|42500.4|42460.4|42510.4|42470.4|42510.4|42470.4|42500.4|42460.4|8
1655480470000|2022-06-17 15:41:10|42516.1|42476.1|42510.4|42470.4|42516.1|42476.1|42510.4|42470.4|14
1655480490000|2022-06-17 15:41:30|42516.1|42476.1|42501.1|42461.1|42516.1|42476.1|42500.4|42460.4|8
1655480500000|2022-06-17 15:41:40|42505.3|42465.3|42505.3|42465.3|42505.3|42465.3|42505.3|42465.3|0
1655480510000|2022-06-17 15:41:50|42500.3|42460.3|42500.3|42460.3|42501.1|42461.1|42500.3|42460.3|14
1655480520000|2022-06-17 15:42:00|42496.1|42456.1|42515.3|42475.3|42515.3|42475.3|42483.8|42443.8|16
1655480530000|2022-06-17 15:42:10|42511.1|42471.1|42508.1|42468.1|42515.3|42475.3|42503.1|42463.1|6
1655480540000|2022-06-17 15:42:20|42513.1|42473.1|42513.8|42473.8|42513.8|42473.8|42513.1|42473.1|2
1655480550000|2022-06-17 15:42:30|42513.1|42473.1|42513.8|42473.8|42513.8|42473.8|42513.1|42473.1|4
1655480560000|2022-06-17 15:42:40|42513.1|42473.1|42513.1|42473.1|42513.1|42473.1|42513.1|42473.1|0
1655480570000|2022-06-17 15:42:50|42508.8|42468.8|42503.1|42463.1|42508.8|42468.8|42503.1|42463.1|8
1655480580000|2022-06-17 15:43:00|42503.8|42463.8|42508.8|42468.8|42508.8|42468.8|42503.1|42463.1|11
1655480590000|2022-06-17 15:43:10|||||||||1
1655480600000|2022-06-17 15:43:20|42503.8|42463.8|42503.1|42463.1|42503.8|42463.8|42503.1|42463.1|6
1655480610000|2022-06-17 15:43:30|42503.8|42463.8|42509.6|42469.6|42514.6|42474.6|42503.8|42463.8|3
1655480620000|2022-06-17 15:43:40|42508.8|42468.8|42509.6|42469.6|42509.6|42469.6|42504.6|42464.6|14
1655480630000|2022-06-17 15:43:50|||||||||1
1655480640000|2022-06-17 15:44:00|42508.8|42468.8|42514.6|42474.6|42515.3|42475.3|42508.8|42468.8|0
1655480650000|2022-06-17 15:44:10|42513.8|42473.8|42503.8|42463.8|42513.8|42473.8|42503.1|42463.1|7
1655480660000|2022-06-17 15:44:20|42503.1|42463.1|42503.8|42463.8|42508.8|42468.8|42503.1|42463.1|1
1655480670000|2022-06-17 15:44:30|42508.1|42468.1|42504.6|42464.6|42508.8|42468.8|42504.6|42464.6|0
1655480680000|2022-06-17 15:44:40|42508.8|42468.8|42508.8|42468.8|42508.8|42468.8|42504.6|42464.6|0
1655480690000|2022-06-17 15:44:50|42509.6|42469.6|42510.3|42470.3|42514.6|42474.6|42504.6|42464.6|3
1655480700000|2022-06-17 15:45:00|42508.8|42468.8|42514.5|42474.5|42515.3|42475.3|42508.8|42468.8|9
1655480710000|2022-06-17 15:45:10|42510.3|42470.3|42516|42476|42516|42476|42510.3|42470.3|3
1655480720000|2022-06-17 15:45:20|42528.8|42488.8|42528.8|42488.8|42528.8|42488.8|42520.3|42480.3|6
1655480730000|2022-06-17 15:45:30|42520.3|42480.3|42520.3|42480.3|42528.8|42488.8|42518.8|42478.8|18
1655480740000|2022-06-17 15:45:40|||||||||2
1655480750000|2022-06-17 15:45:50|42524.5|42484.5|42541|42501|42541|42501|42524.5|42484.5|7
1655480760000|2022-06-17 15:46:00|42551|42511|42561|42521|42570.3|42530.3|42550.3|42510.3|17
1655480770000|2022-06-17 15:46:10|42565.3|42525.3|42561|42521|42565.3|42525.3|42560.3|42520.3|2
1655480780000|2022-06-17 15:46:20|42560.3|42520.3|42600.3|42560.3|42604.5|42564.5|42556|42516|9
1655480790000|2022-06-17 15:46:30|42604.5|42564.5|42603.8|42563.8|42610.3|42570.3|42599.5|42559.5|16
1655480800000|2022-06-17 15:46:40|42604.5|42564.5|42597.3|42557.3|42608.8|42568.8|42593|42553|12
1655480810000|2022-06-17 15:46:50|42593|42553|42612.3|42572.3|42613.8|42573.8|42578.8|42538.8|31
1655480820000|2022-06-17 15:47:00|42613|42573|42592.3|42552.3|42613|42573|42592.3|42552.3|6
1655480830000|2022-06-17 15:47:10|42593|42553|42602.3|42562.3|42602.3|42562.3|42593|42553|9
1655480840000|2022-06-17 15:47:20|42598.8|42558.8|42598.8|42558.8|42598.8|42558.8|42598.8|42558.8|12
1655480850000|2022-06-17 15:47:30|42603|42563|42608|42568|42608|42568|42603|42563|4
1655480860000|2022-06-17 15:47:40|42603.8|42563.8|42598.8|42558.8|42608|42568|42598.8|42558.8|1
1655480870000|2022-06-17 15:47:50|42603|42563|42634.5|42594.5|42634.5|42594.5|42603|42563|24
1655480880000|2022-06-17 15:48:00|42648.8|42608.8|42638.8|42598.8|42649.5|42609.5|42634.5|42594.5|15
1655480890000|2022-06-17 15:48:10|42630.3|42590.3|42618.8|42578.8|42630.3|42590.3|42618|42578|2
1655480900000|2022-06-17 15:48:20|42633.8|42593.8|42648.7|42608.7|42650.2|42610.2|42629.5|42589.5|26
1655480910000|2022-06-17 15:48:30|42649.5|42609.5|42638.7|42598.7|42658.7|42618.7|42638.7|42598.7|11
1655480920000|2022-06-17 15:48:40|42630.2|42590.2|42638.7|42598.7|42638.7|42598.7|42628.7|42588.7|4
1655480930000|2022-06-17 15:48:50|||||||||1
1655480940000|2022-06-17 15:49:00|42638|42598|42638|42598|42638.7|42598.7|42633|42593|6
1655480950000|2022-06-17 15:49:10|42628.7|42588.7|42623|42583|42628.7|42588.7|42623|42583|10
1655480960000|2022-06-17 15:49:20|42628|42588|42608|42568|42633.7|42593.7|42608|42568|21
1655480970000|2022-06-17 15:49:30|42616.5|42576.5|42618.7|42578.7|42618.7|42578.7|42614.5|42574.5|4
1655480980000|2022-06-17 15:49:40|42638.7|42598.7|42633.7|42593.7|42643.7|42603.7|42628|42588|13
1655480990000|2022-06-17 15:49:50|42624.5|42584.5|42630.2|42590.2|42638.7|42598.7|42624.5|42584.5|2
1655481000000|2022-06-17 15:50:00|42634.5|42594.5|42626|42586|42638.7|42598.7|42626|42586|22
1655481010000|2022-06-17 15:50:10|42630.2|42590.2|42631|42591|42631.7|42591.7|42609.5|42569.5|19
1655481020000|2022-06-17 15:50:20|42631.7|42591.7|42631.7|42591.7|42631.7|42591.7|42627.5|42587.5|1
1655481030000|2022-06-17 15:50:30|42631|42591|42625.2|42585.2|42631|42591|42620.2|42580.2|10
1655481040000|2022-06-17 15:50:40|42624.5|42584.5|42616|42576|42624.5|42584.5|42616|42576|4
1655481050000|2022-06-17 15:50:50|42621|42581|42631.7|42591.7|42636|42596|42621|42581|4
1655481060000|2022-06-17 15:51:00|42636|42596|42651.7|42611.7|42661|42621|42636|42596|7
1655481070000|2022-06-17 15:51:10|42662.5|42622.5|42661.7|42621.7|42662.5|42622.5|42657.5|42617.5|15
1655481080000|2022-06-17 15:51:20|42651.7|42611.7|42637.5|42597.5|42652.5|42612.5|42637.5|42597.5|38
1655481090000|2022-06-17 15:51:30|42641.7|42601.7|42643.2|42603.2|42643.2|42603.2|42641.7|42601.7|4
1655481100000|2022-06-17 15:51:40|42652.4|42612.4|42630.9|42590.9|42652.4|42612.4|42630.9|42590.9|12
1655481110000|2022-06-17 15:51:50|42625.9|42585.9|42610.9|42570.9|42625.9|42585.9|42610.9|42570.9|19
1655481120000|2022-06-17 15:52:00|42611.7|42571.7|42600.9|42560.9|42615.9|42575.9|42595.9|42555.9|6
1655481130000|2022-06-17 15:52:10|42605.2|42565.2|42595.9|42555.9|42610.2|42570.2|42591.7|42551.7|2
1655481140000|2022-06-17 15:52:20|42600.2|42560.2|42591.7|42551.7|42601.7|42561.7|42591.7|42551.7|6
1655481150000|2022-06-17 15:52:30|42592.4|42552.4|42606.7|42566.7|42606.7|42566.7|42592.4|42552.4|1
1655481160000|2022-06-17 15:52:40|42610.9|42570.9|42610.9|42570.9|42610.9|42570.9|42610.2|42570.2|2
1655481170000|2022-06-17 15:52:50|42605.9|42565.9|42600.2|42560.2|42610.2|42570.2|42600.2|42560.2|8
1655481180000|2022-06-17 15:53:00|42590.2|42550.2|42595.9|42555.9|42595.9|42555.9|42590.2|42550.2|11
1655481190000|2022-06-17 15:53:10|42600.2|42560.2|42611.7|42571.7|42615.9|42575.9|42600.2|42560.2|4
1655481200000|2022-06-17 15:53:20|42615.9|42575.9|42631.7|42591.7|42641.7|42601.7|42615.9|42575.9|14
1655481210000|2022-06-17 15:53:30|42632.4|42592.4|42640.9|42600.9|42640.9|42600.9|42631.7|42591.7|2
1655481220000|2022-06-17 15:53:40|42641.7|42601.7|42636.7|42596.7|42651.7|42611.7|42631.7|42591.7|10
1655481230000|2022-06-17 15:53:50|42631.7|42591.7|42600.9|42560.9|42632.4|42592.4|42600.2|42560.2|9
1655481240000|2022-06-17 15:54:00|42600.2|42560.2|42600.9|42560.9|42600.9|42560.9|42591.7|42551.7|5
1655481260000|2022-06-17 15:54:20|42605.2|42565.2|42614.4|42574.4|42614.4|42574.4|42605.2|42565.2|1
1655481270000|2022-06-17 15:54:30|42619.4|42579.4|42610.9|42570.9|42619.4|42579.4|42590.9|42550.9|28
1655481280000|2022-06-17 15:54:40|42610.2|42570.2|42590.9|42550.9|42621.7|42581.7|42590.9|42550.9|12
1655481290000|2022-06-17 15:54:50|42602.4|42562.4|42602.4|42562.4|42602.4|42562.4|42602.4|42562.4|14
1655481300000|2022-06-17 15:55:00|42603.1|42563.1|42591.6|42551.6|42603.1|42563.1|42591.6|42551.6|3
1655481310000|2022-06-17 15:55:10|42600.1|42560.1|42601.6|42561.6|42602.4|42562.4|42600.1|42560.1|3
1655481320000|2022-06-17 15:55:20|42596.6|42556.6|42580.1|42540.1|42596.6|42556.6|42580.1|42540.1|7
1655481330000|2022-06-17 15:55:30|42580.9|42540.9|42580.9|42540.9|42580.9|42540.9|42580.9|42540.9|2
1655481340000|2022-06-17 15:55:40|42581.6|42541.6|42590.9|42550.9|42590.9|42550.9|42580.9|42540.9|4
1655481350000|2022-06-17 15:55:50|42590.1|42550.1|42580.1|42540.1|42590.1|42550.1|42580.1|42540.1|7
1655481360000|2022-06-17 15:56:00|42580.9|42540.9|42600.9|42560.9|42600.9|42560.9|42580.9|42540.9|5
1655481370000|2022-06-17 15:56:10|42596.6|42556.6|42580.1|42540.1|42600.9|42560.9|42580.1|42540.1|11
1655481380000|2022-06-17 15:56:20|42584.4|42544.4|42580.1|42540.1|42584.4|42544.4|42580.1|42540.1|4
1655481400000|2022-06-17 15:56:40|42575.9|42535.9|42567.4|42527.4|42575.9|42535.9|42567.4|42527.4|14
1655481410000|2022-06-17 15:56:50|42581.6|42541.6|42583.9|42543.9|42583.9|42543.9|42578.1|42538.1|10
1655481420000|2022-06-17 15:57:00|42584.6|42544.6|42588.1|42548.1|42588.9|42548.9|42584.6|42544.6|3
1655481430000|2022-06-17 15:57:10|42587.4|42547.4|42582.4|42542.4|42588.1|42548.1|42582.4|42542.4|17
1655481440000|2022-06-17 15:57:20|42583.1|42543.1|42588.1|42548.1|42588.1|42548.1|42583.1|42543.1|2
1655481450000|2022-06-17 15:57:30|42583.9|42543.9|42588.1|42548.1|42588.9|42548.9|42583.9|42543.9|3
1655481460000|2022-06-17 15:57:40|42588.9|42548.9|42589.6|42549.6|42589.6|42549.6|42588.9|42548.9|5
1655481470000|2022-06-17 15:57:50|42583.1|42543.1|42582.4|42542.4|42583.1|42543.1|42574.6|42534.6|9
1655481480000|2022-06-17 15:58:00|42581.6|42541.6|42560.9|42520.9|42581.6|42541.6|42560.9|42520.9|6
1655481490000|2022-06-17 15:58:10|42561.6|42521.6|42551.6|42511.6|42561.6|42521.6|42551.6|42511.6|2
1655481500000|2022-06-17 15:58:20|42550.9|42510.9|42555.1|42515.1|42560.9|42520.9|42550.9|42510.9|3
1655481510000|2022-06-17 15:58:30|42550.1|42510.1|42560.1|42520.1|42560.1|42520.1|42545.8|42505.8|12
1655481520000|2022-06-17 15:58:40|42564.3|42524.3|42571.6|42531.6|42571.6|42531.6|42561.6|42521.6|4
1655481530000|2022-06-17 15:58:50|42561.6|42521.6|42550.8|42510.8|42561.6|42521.6|42550.8|42510.8|5
1655481540000|2022-06-17 15:59:00|42550.1|42510.1|42545.1|42505.1|42550.1|42510.1|42540.8|42500.8|4
1655481550000|2022-06-17 15:59:10|42544.3|42504.3|42543.6|42503.6|42550.8|42510.8|42534.3|42494.3|18
1655481560000|2022-06-17 15:59:20|42542.8|42502.8|42543.6|42503.6|42544.3|42504.3|42534.3|42494.3|10
1655481570000|2022-06-17 15:59:30|42544.3|42504.3|42550.8|42510.8|42560.8|42520.8|42544.3|42504.3|18
1655481580000|2022-06-17 15:59:40|42550.1|42510.1|42532.8|42492.8|42550.1|42510.1|42527.8|42487.8|9
1655481590000|2022-06-17 15:59:50|42527.8|42487.8|42509.3|42469.3|42527.8|42487.8|42492.8|42452.8|16
1655481600000|2022-06-17 16:00:00|42515.1|42475.1|42530.8|42490.8|42531.6|42491.6|42510.8|42470.8|7
1655481610000|2022-06-17 16:00:10|42522.3|42482.3|42525.8|42485.8|42526.6|42486.6|42521.6|42481.6|4
1655481620000|2022-06-17 16:00:20|42509.3|42469.3|42509.3|42469.3|42509.3|42469.3|42504.3|42464.3|4
1655481630000|2022-06-17 16:00:30|42513.6|42473.6|42520.8|42480.8|42530.8|42490.8|42505.1|42465.1|13
1655481640000|2022-06-17 16:00:40|42520.1|42480.1|42520.1|42480.1|42525.1|42485.1|42519.3|42479.3|0
1655481650000|2022-06-17 16:00:50|42520.8|42480.8|42509.3|42469.3|42525.1|42485.1|42509.3|42469.3|3
1655481660000|2022-06-17 16:01:00|42513.6|42473.6|42524.3|42484.3|42524.3|42484.3|42513.6|42473.6|0
1655481670000|2022-06-17 16:01:10|42509.3|42469.3|42509.3|42469.3|42509.3|42469.3|42509.3|42469.3|6
1655481680000|2022-06-17 16:01:20|42508.6|42468.6|42530.8|42490.8|42530.8|42490.8|42505.1|42465.1|4
1655481690000|2022-06-17 16:01:30|42530.1|42490.1|42530.8|42490.8|42530.8|42490.8|42525.8|42485.8|2
1655481700000|2022-06-17 16:01:40|42530.1|42490.1|42520.8|42480.8|42530.1|42490.1|42520.8|42480.8|2
1655481710000|2022-06-17 16:01:50|||||||||1
1655481720000|2022-06-17 16:02:00|42525|42485|42520|42480|42525|42485|42520|42480|1
1655481730000|2022-06-17 16:02:10|42509.3|42469.3|42502|42462|42512|42472|42502|42462|17
1655481740000|2022-06-17 16:02:20|42509.3|42469.3|42520|42480|42525|42485|42509.3|42469.3|15
1655481750000|2022-06-17 16:02:30|42524.3|42484.3|42529.3|42489.3|42540|42500|42524.3|42484.3|6
1655481760000|2022-06-17 16:02:40|42533.5|42493.5|42533.5|42493.5|42533.5|42493.5|42533.5|42493.5|0
1655481770000|2022-06-17 16:02:50|42534.3|42494.3|42530|42490|42534.3|42494.3|42530|42490|2
1655481780000|2022-06-17 16:03:00|||||||||2
1655481790000|2022-06-17 16:03:10|42529.3|42489.3|42503.5|42463.5|42529.3|42489.3|42503.5|42463.5|3
1655481800000|2022-06-17 16:03:20|42509.3|42469.3|42513.5|42473.5|42513.5|42473.5|42503.5|42463.5|6
1655481810000|2022-06-17 16:03:30|42514.3|42474.3|42509.3|42469.3|42514.3|42474.3|42509.3|42469.3|5
1655481820000|2022-06-17 16:03:40|||||||||1
1655481830000|2022-06-17 16:03:50|42503.5|42463.5|42509.3|42469.3|42509.3|42469.3|42503.5|42463.5|10
1655481840000|2022-06-17 16:04:00|42513.5|42473.5|42509.3|42469.3|42513.5|42473.5|42509.3|42469.3|0
1655481850000|2022-06-17 16:04:10|42513.5|42473.5|42509.3|42469.3|42513.5|42473.5|42509.3|42469.3|11
1655481860000|2022-06-17 16:04:20|||||||||1
1655481870000|2022-06-17 16:04:30|42513.5|42473.5|42520|42480|42524.3|42484.3|42509.3|42469.3|4
1655481880000|2022-06-17 16:04:40|42520.8|42480.8|42529.3|42489.3|42530|42490|42520.8|42480.8|0
1655481890000|2022-06-17 16:04:50|42528.5|42488.5|42519.3|42479.3|42528.5|42488.5|42519.3|42479.3|6
1655481900000|2022-06-17 16:05:00|42520|42480|42510|42470|42520|42480|42510|42470|1
1655481910000|2022-06-17 16:05:10|42515|42475|42510|42470|42519.2|42479.2|42510|42470|0
1655481920000|2022-06-17 16:05:20|42509.2|42469.2|42509.2|42469.2|42509.2|42469.2|42509.2|42469.2|3
1655481940000|2022-06-17 16:05:40|42510|42470|42530|42490|42530.7|42490.7|42510|42470|13
1655481950000|2022-06-17 16:05:50|42530.7|42490.7|42530.7|42490.7|42530.7|42490.7|42530|42490|2
1655481960000|2022-06-17 16:06:00|42539.2|42499.2|42520|42480|42539.2|42499.2|42520|42480|17
1655481970000|2022-06-17 16:06:10|42519.2|42479.2|42525|42485|42529.2|42489.2|42519.2|42479.2|0
1655481980000|2022-06-17 16:06:20|42520|42480|42539.2|42499.2|42539.2|42499.2|42519.2|42479.2|5
1655482000000|2022-06-17 16:06:40|42530|42490|42530|42490|42530|42490|42530|42490|2
1655482010000|2022-06-17 16:06:50|42538.5|42498.5|42571.5|42531.5|42571.5|42531.5|42530|42490|3
1655482020000|2022-06-17 16:07:00|42580|42540|42591.5|42551.5|42597.2|42557.2|42571.5|42531.5|15
1655482030000|2022-06-17 16:07:10|42592.2|42552.2|42580|42540|42592.2|42552.2|42575|42535|12
1655482040000|2022-06-17 16:07:20|42580.7|42540.7|42590.7|42550.7|42590.7|42550.7|42580.7|42540.7|5
1655482050000|2022-06-17 16:07:30|42590|42550|42590|42550|42590|42550|42590|42550|1
1655482060000|2022-06-17 16:07:40|42591.5|42551.5|42590.7|42550.7|42591.5|42551.5|42590.7|42550.7|17
1655482070000|2022-06-17 16:07:50|42590|42550|42585.7|42545.7|42590|42550|42585.7|42545.7|0
1655482080000|2022-06-17 16:08:00|42601.5|42561.5|42571.5|42531.5|42601.5|42561.5|42571.5|42531.5|22
1655482090000|2022-06-17 16:08:10|42575.7|42535.7|42596.4|42556.4|42601.4|42561.4|42575.7|42535.7|4
1655482100000|2022-06-17 16:08:20|42597.2|42557.2|42602.2|42562.2|42602.2|42562.2|42597.2|42557.2|5
1655482120000|2022-06-17 16:08:40|42601.4|42561.4|42601.4|42561.4|42606.4|42566.4|42601.4|42561.4|0
1655482130000|2022-06-17 16:08:50|42591.4|42551.4|42591.4|42551.4|42591.4|42551.4|42591.4|42551.4|8
1655482140000|2022-06-17 16:09:00|42586.4|42546.4|42576.4|42536.4|42586.4|42546.4|42576.4|42536.4|3
1655482150000|2022-06-17 16:09:10|42580.7|42540.7|42591.4|42551.4|42591.4|42551.4|42576.4|42536.4|2
1655482160000|2022-06-17 16:09:20|42592.2|42552.2|42592.2|42552.2|42592.2|42552.2|42591.4|42551.4|4
1655482180000|2022-06-17 16:09:40|42591.4|42551.4|42592.2|42552.2|42592.2|42552.2|42591.4|42551.4|1
1655482190000|2022-06-17 16:09:50|42591.4|42551.4|42592.2|42552.2|42592.2|42552.2|42591.4|42551.4|20
1655482200000|2022-06-17 16:10:00|42592.9|42552.9|42634.4|42594.4|42634.4|42594.4|42592.9|42552.9|19
1655482210000|2022-06-17 16:10:10|42644.4|42604.4|42634.4|42594.4|42644.4|42604.4|42633.7|42593.7|5
1655482220000|2022-06-17 16:10:20|42633.7|42593.7|42660.2|42620.2|42660.2|42620.2|42633.7|42593.7|21
1655482230000|2022-06-17 16:10:30|42650.2|42610.2|42654.4|42614.4|42654.4|42614.4|42650.2|42610.2|4
1655482240000|2022-06-17 16:10:40|42649.4|42609.4|42655.2|42615.2|42655.2|42615.2|42644.4|42604.4|8
1655482250000|2022-06-17 16:10:50|42655.9|42615.9|42696.7|42656.7|42712.4|42672.4|42655.9|42615.9|28
1655482260000|2022-06-17 16:11:00|42696.6|42656.6|42696.6|42656.6|42700.9|42660.9|42691.6|42651.6|3
1655482270000|2022-06-17 16:11:10|42695.9|42655.9|42685.1|42645.1|42695.9|42655.9|42680.1|42640.1|10
1655482280000|2022-06-17 16:11:20|42685.9|42645.9|42700.1|42660.1|42700.1|42660.1|42685.9|42645.9|3
1655482290000|2022-06-17 16:11:30|42695.1|42655.1|42695.1|42655.1|42695.9|42655.9|42690.1|42650.1|4
1655482300000|2022-06-17 16:11:40|42695.9|42655.9|42695.9|42655.9|42700.1|42660.1|42695.9|42655.9|2
1655482310000|2022-06-17 16:11:50|42675.9|42635.9|42669.4|42629.4|42675.9|42635.9|42664.4|42624.4|16
1655482320000|2022-06-17 16:12:00|42668.6|42628.6|42684.4|42644.4|42684.4|42644.4|42668.6|42628.6|7
1655482330000|2022-06-17 16:12:10|42680.1|42640.1|42673.6|42633.6|42680.1|42640.1|42673.6|42633.6|6
1655482340000|2022-06-17 16:12:20|42679.4|42639.4|42673.6|42633.6|42679.4|42639.4|42673.6|42633.6|5
1655482350000|2022-06-17 16:12:30|42675.1|42635.1|42684.4|42644.4|42684.4|42644.4|42675.1|42635.1|4
1655482360000|2022-06-17 16:12:40|42679.4|42639.4|42674.4|42634.4|42679.4|42639.4|42674.4|42634.4|2
1655482370000|2022-06-17 16:12:50|42670.1|42630.1|42662.1|42622.1|42670.1|42630.1|42658.6|42618.6|9
1655482380000|2022-06-17 16:13:00|42666.4|42626.4|42693.6|42653.6|42693.6|42653.6|42656.4|42616.4|10
1655482390000|2022-06-17 16:13:10|42694.4|42654.4|42689.4|42649.4|42711.6|42671.6|42689.4|42649.4|14
1655482400000|2022-06-17 16:13:20|42685.1|42645.1|42685.9|42645.9|42695.1|42655.1|42684.4|42644.4|4
1655482410000|2022-06-17 16:13:30|42690.1|42650.1|42695.1|42655.1|42700.1|42660.1|42690.1|42650.1|15
1655482430000|2022-06-17 16:13:50|42693.6|42653.6|42684.4|42644.4|42704.4|42664.4|42684.4|42644.4|8
1655482440000|2022-06-17 16:14:00|42685.1|42645.1|42704.4|42664.4|42704.4|42664.4|42685.1|42645.1|5
1655482450000|2022-06-17 16:14:10|42710.1|42670.1|42715.1|42675.1|42715.1|42675.1|42710.1|42670.1|10
1655482460000|2022-06-17 16:14:20|42720.1|42680.1|42710.8|42670.8|42720.1|42680.1|42710.8|42670.8|10
1655482470000|2022-06-17 16:14:30|42715.1|42675.1|42710.8|42670.8|42715.1|42675.1|42705.8|42665.8|1
1655482480000|2022-06-17 16:14:40|42715.8|42675.8|42716.6|42676.6|42716.6|42676.6|42711.6|42671.6|1
1655482490000|2022-06-17 16:14:50|42717.3|42677.3|42707.3|42667.3|42717.3|42677.3|42697.3|42657.3|28
1655482500000|2022-06-17 16:15:00|42708.1|42668.1|42715.8|42675.8|42737.3|42697.3|42708.1|42668.1|11
1655482510000|2022-06-17 16:15:10|42715.1|42675.1|42736.6|42696.6|42736.6|42696.6|42715.1|42675.1|15
1655482520000|2022-06-17 16:15:20|42735.8|42695.8|42715.8|42675.8|42735.8|42695.8|42710.1|42670.1|8
1655482530000|2022-06-17 16:15:30|42707.3|42667.3|42710.1|42670.1|42715.8|42675.8|42705.8|42665.8|3
1655482540000|2022-06-17 16:15:40|42715.1|42675.1|42694.3|42654.3|42715.1|42675.1|42692.8|42652.8|19
1655482550000|2022-06-17 16:15:50|42698.6|42658.6|42704.3|42664.3|42704.3|42664.3|42693.6|42653.6|9
1655482560000|2022-06-17 16:16:00|42709.3|42669.3|42735.1|42695.1|42739.3|42699.3|42705.1|42665.1|13
1655482570000|2022-06-17 16:16:10|42735.8|42695.8|42724.3|42684.3|42743.6|42703.6|42717.1|42677.1|11
1655482590000|2022-06-17 16:16:30|42734.3|42694.3|42723.6|42683.6|42745.1|42705.1|42722.8|42682.8|18
1655482600000|2022-06-17 16:16:40|42724.3|42684.3|42724.3|42684.3|42733.6|42693.6|42723.6|42683.6|4
1655482610000|2022-06-17 16:16:50|42732.8|42692.8|42743.6|42703.6|42743.6|42703.6|42732.8|42692.8|3
1655482620000|2022-06-17 16:17:00|42744.3|42704.3|42732.8|42692.8|42744.3|42704.3|42723.6|42683.6|3
1655482630000|2022-06-17 16:17:10|42722.8|42682.8|42717.8|42677.8|42722.8|42682.8|42712.1|42672.1|8
1655482640000|2022-06-17 16:17:20|42722.8|42682.8|42724.3|42684.3|42724.3|42684.3|42722.8|42682.8|7
1655482650000|2022-06-17 16:17:30|42733.6|42693.6|42723.6|42683.6|42733.6|42693.6|42723.6|42683.6|3
1655482660000|2022-06-17 16:17:40|42718.6|42678.6|42703.6|42663.6|42722.8|42682.8|42698.6|42658.6|14
1655482670000|2022-06-17 16:17:50|42699.3|42659.3|42699.3|42659.3|42703.6|42663.6|42699.3|42659.3|14
1655482680000|2022-06-17 16:18:00|42700|42660|42709.3|42669.3|42709.3|42669.3|42699.3|42659.3|17
1655482690000|2022-06-17 16:18:10|42714.3|42674.3|42710|42670|42714.3|42674.3|42709.3|42669.3|8
1655482700000|2022-06-17 16:18:20|42709.3|42669.3|42715|42675|42715|42675|42705|42665|9
1655482710000|2022-06-17 16:18:30|42719.3|42679.3|42699.3|42659.3|42719.3|42679.3|42695|42655|7
1655482720000|2022-06-17 16:18:40|42698.5|42658.5|42675|42635|42700|42660|42664.3|42624.3|12
1655482730000|2022-06-17 16:18:50|42670|42630|42675|42635|42675|42635|42665|42625|3
1655482740000|2022-06-17 16:19:00|42665.8|42625.8|42675|42635|42675|42635|42665.8|42625.8|4
1655482750000|2022-06-17 16:19:10|42670|42630|42670|42630|42679.3|42639.3|42660|42620|18
1655482760000|2022-06-17 16:19:20|42685|42645|42685|42645|42690.8|42650.8|42680.8|42640.8|17
1655482770000|2022-06-17 16:19:30|42680|42640|42690|42650|42695|42655|42680|42640|5
1655482780000|2022-06-17 16:19:40|42695|42655|42675|42635|42695|42655|42675|42635|8
1655482790000|2022-06-17 16:19:50|42665.8|42625.8|42665.8|42625.8|42665.8|42625.8|42665.8|42625.8|1
1655482800000|2022-06-17 16:20:00|42674.3|42634.3|42675|42635|42675|42635|42674.3|42634.3|2
1655482810000|2022-06-17 16:20:10|42675.8|42635.8|42695|42655|42700.8|42660.8|42675.8|42635.8|10
1655482820000|2022-06-17 16:20:20|42696.5|42656.5|42700.8|42660.8|42700.8|42660.8|42695.8|42655.8|3
1655482830000|2022-06-17 16:20:30|42700|42660|42695|42655|42700|42660|42695|42655|1
1655482840000|2022-06-17 16:20:40|42686.5|42646.5|42665|42625|42686.5|42646.5|42665|42625|2
1655482850000|2022-06-17 16:20:50|42664.3|42624.3|42655.7|42615.7|42665|42625|42655.7|42615.7|4
1655482860000|2022-06-17 16:21:00|42665|42625|42675.7|42635.7|42680.7|42640.7|42665|42625|18
1655482870000|2022-06-17 16:21:10|42676.5|42636.5|42665.7|42625.7|42680.7|42640.7|42665.7|42625.7|3
1655482880000|2022-06-17 16:21:20|42670.7|42630.7|42655.7|42615.7|42670.7|42630.7|42655.7|42615.7|4
1655482890000|2022-06-17 16:21:30|42660|42620|42650|42610|42660|42620|42650|42610|8
1655482900000|2022-06-17 16:21:40|42639.2|42599.2|42630|42590|42639.2|42599.2|42630|42590|5
1655482910000|2022-06-17 16:21:50|42629.2|42589.2|42635|42595|42639.2|42599.2|42629.2|42589.2|7
1655482920000|2022-06-17 16:22:00|42639.2|42599.2|42635|42595|42645|42605|42635|42595|6
1655482930000|2022-06-17 16:22:10|42630.7|42590.7|42630|42590|42630.7|42590.7|42630|42590|0
1655482940000|2022-06-17 16:22:20|42640.7|42600.7|42645.7|42605.7|42645.7|42605.7|42635|42595|5
1655482950000|2022-06-17 16:22:30|42645|42605|42645|42605|42645|42605|42645|42605|0
1655482960000|2022-06-17 16:22:40|42645.7|42605.7|42645.7|42605.7|42645.7|42605.7|42645.7|42605.7|0
1655482970000|2022-06-17 16:22:50|42655.7|42615.7|42666.5|42626.5|42667.2|42627.2|42655.7|42615.7|5
1655482980000|2022-06-17 16:23:00|42655.7|42615.7|42645.7|42605.7|42655.7|42615.7|42645.7|42605.7|4
1655483000000|2022-06-17 16:23:20|42645|42605|42645.7|42605.7|42645.7|42605.7|42645|42605|3
1655483020000|2022-06-17 16:23:40|||||||||1
1655483030000|2022-06-17 16:23:50|42635.7|42595.7|42635.7|42595.7|42635.7|42595.7|42635.7|42595.7|4
1655483040000|2022-06-17 16:24:00|42636.4|42596.4|42636.4|42596.4|42636.4|42596.4|42635.7|42595.7|2
1655483050000|2022-06-17 16:24:10|42626.4|42586.4|42630.7|42590.7|42630.7|42590.7|42624.9|42584.9|4
1655483060000|2022-06-17 16:24:20|42636.4|42596.4|42636.4|42596.4|42640.7|42600.7|42635.7|42595.7|5
1655483070000|2022-06-17 16:24:30|42640.7|42600.7|42635.7|42595.7|42644.9|42604.9|42635.7|42595.7|4
1655483080000|2022-06-17 16:24:40|42657.2|42617.2|42662.2|42622.2|42662.2|42622.2|42657.2|42617.2|14
1655483090000|2022-06-17 16:24:50|42657.9|42617.9|42656.4|42616.4|42677.9|42637.9|42655.7|42615.7|9
1655483100000|2022-06-17 16:25:00|42665.7|42625.7|42687.9|42647.9|42687.9|42647.9|42662.2|42622.2|8
1655483110000|2022-06-17 16:25:10|42687.2|42647.2|42697.2|42657.2|42697.2|42657.2|42686.4|42646.4|13
1655483120000|2022-06-17 16:25:20|42687.2|42647.2|42686.4|42646.4|42687.9|42647.9|42686.4|42646.4|5
1655483130000|2022-06-17 16:25:30|42682.2|42642.2|42697.2|42657.2|42697.2|42657.2|42682.2|42642.2|0
1655483140000|2022-06-17 16:25:40|42687.9|42647.9|42692.2|42652.2|42692.2|42652.2|42687.9|42647.9|4
1655483150000|2022-06-17 16:25:50|42692.9|42652.9|42697.2|42657.2|42697.9|42657.9|42692.9|42652.9|1
1655483160000|2022-06-17 16:26:00|42697.9|42657.9|42677.9|42637.9|42707.9|42667.9|42677.9|42637.9|16
1655483170000|2022-06-17 16:26:10|42698.7|42658.7|42677.9|42637.9|42702.9|42662.9|42672.9|42632.9|6
1655483180000|2022-06-17 16:26:20|42679.4|42639.4|42697.2|42657.2|42697.2|42657.2|42677.2|42637.2|7
1655483190000|2022-06-17 16:26:30|42698.7|42658.7|42699.4|42659.4|42699.4|42659.4|42688.7|42648.7|15
1655483200000|2022-06-17 16:26:40|42705.1|42665.1|42700.1|42660.1|42705.1|42665.1|42700.1|42660.1|2
1655483210000|2022-06-17 16:26:50|42705.1|42665.1|42699.4|42659.4|42705.1|42665.1|42698.6|42658.6|5
1655483220000|2022-06-17 16:27:00|42689.4|42649.4|42687.1|42647.1|42689.4|42649.4|42669.4|42629.4|5
1655483230000|2022-06-17 16:27:10|42682.9|42642.9|42682.1|42642.1|42687.9|42647.9|42677.9|42637.9|5
1655483240000|2022-06-17 16:27:20|42682.9|42642.9|42667.1|42627.1|42682.9|42642.9|42667.1|42627.1|3
1655483250000|2022-06-17 16:27:30|42667.9|42627.9|42679.4|42639.4|42679.4|42639.4|42667.9|42627.9|6
1655483260000|2022-06-17 16:27:40|42678.6|42638.6|42700.1|42660.1|42700.1|42660.1|42678.6|42638.6|8
1655483270000|2022-06-17 16:27:50|42699.4|42659.4|42700.1|42660.1|42700.1|42660.1|42699.4|42659.4|3
1655483280000|2022-06-17 16:28:00|42709.4|42669.4|42700.1|42660.1|42710.1|42670.1|42688.6|42648.6|8
1655483290000|2022-06-17 16:28:10|42700.9|42660.9|42709.4|42669.4|42709.4|42669.4|42700.1|42660.1|2
1655483300000|2022-06-17 16:28:20|42720.1|42680.1|42689.4|42649.4|42720.1|42680.1|42689.4|42649.4|11
1655483310000|2022-06-17 16:28:30|42690.1|42650.1|42689.4|42649.4|42690.1|42650.1|42689.4|42649.4|11
1655483320000|2022-06-17 16:28:40|42694.4|42654.4|42690.1|42650.1|42699.4|42659.4|42690.1|42650.1|5
1655483330000|2022-06-17 16:28:50|42700.1|42660.1|42689.4|42649.4|42700.1|42660.1|42679.4|42639.4|16
1655483340000|2022-06-17 16:29:00|42690.1|42650.1|42677.9|42637.9|42695.1|42655.1|42677.1|42637.1|9
1655483350000|2022-06-17 16:29:10|42687.9|42647.9|42687.9|42647.9|42687.9|42647.9|42687.1|42647.1|2
1655483360000|2022-06-17 16:29:20|||||||||1
1655483370000|2022-06-17 16:29:30|42687.1|42647.1|42697.9|42657.9|42697.9|42657.9|42687.1|42647.1|6
1655483380000|2022-06-17 16:29:40|42697.3|42657.3|42685.1|42645.1|42701.6|42661.6|42680.8|42640.8|8
1655483390000|2022-06-17 16:29:50|42689.3|42649.3|42678.6|42638.6|42690.8|42650.8|42678.6|42638.6|5
1655483400000|2022-06-17 16:30:00|42679.3|42639.3|42699.3|42659.3|42699.3|42659.3|42679.3|42639.3|3
1655483410000|2022-06-17 16:30:10|42703.6|42663.6|42689.3|42649.3|42703.6|42663.6|42689.3|42649.3|1
1655483420000|2022-06-17 16:30:20|42684.3|42644.3|42690.1|42650.1|42690.1|42650.1|42679.3|42639.3|13
1655483430000|2022-06-17 16:30:30|42695.1|42655.1|42699.3|42659.3|42700.8|42660.8|42695.1|42655.1|1
1655483440000|2022-06-17 16:30:40|42695.1|42655.1|42690.8|42650.8|42700.8|42660.8|42690.8|42650.8|3
1655483450000|2022-06-17 16:30:50|42691.6|42651.6|42690.1|42650.1|42696.6|42656.6|42690.1|42650.1|4
1655483460000|2022-06-17 16:31:00|42680.8|42640.8|42695.8|42655.8|42700.8|42660.8|42680.8|42640.8|3
1655483470000|2022-06-17 16:31:10|42690.8|42650.8|42705.1|42665.1|42705.1|42665.1|42689.3|42649.3|2
1655483480000|2022-06-17 16:31:20|42709.3|42669.3|42690.1|42650.1|42709.3|42669.3|42690.1|42650.1|19
1655483490000|2022-06-17 16:31:30|42689.3|42649.3|42689.3|42649.3|42690.1|42650.1|42689.3|42649.3|2
1655483500000|2022-06-17 16:31:40|42690.8|42650.8|42706.6|42666.6|42706.6|42666.6|42690.8|42650.8|5
1655483510000|2022-06-17 16:31:50|42702.3|42662.3|42692.3|42652.3|42707.3|42667.3|42692.3|42652.3|10
1655483520000|2022-06-17 16:32:00|42690.8|42650.8|42700.8|42660.8|42700.8|42660.8|42690.8|42650.8|2
1655483530000|2022-06-17 16:32:10|42696.6|42656.6|42690.8|42650.8|42696.6|42656.6|42689.3|42649.3|23
1655483540000|2022-06-17 16:32:20|42695.1|42655.1|42690.8|42650.8|42695.1|42655.1|42690.8|42650.8|1
1655483550000|2022-06-17 16:32:30|42695.1|42655.1|42690.8|42650.8|42695.1|42655.1|42690.8|42650.8|0
1655483560000|2022-06-17 16:32:40|42690.1|42650.1|42690|42650|42690.1|42650.1|42690|42650|11
1655483570000|2022-06-17 16:32:50|42701.5|42661.5|42702.3|42662.3|42707.3|42667.3|42701.5|42661.5|24
1655483580000|2022-06-17 16:33:00|42703|42663|42707.3|42667.3|42707.3|42667.3|42703|42663|12
1655483590000|2022-06-17 16:33:10|42703|42663|42707.3|42667.3|42707.3|42667.3|42703|42663|6
1655483600000|2022-06-17 16:33:20|42703|42663|42713|42673|42717.3|42677.3|42703|42663|4
1655483610000|2022-06-17 16:33:30|42722.3|42682.3|42722.3|42682.3|42722.3|42682.3|42718|42678|0
1655483620000|2022-06-17 16:33:40|42721.5|42681.5|42713|42673|42721.5|42681.5|42711.5|42671.5|2
1655483630000|2022-06-17 16:33:50|42708.8|42668.8|42714.5|42674.5|42725.3|42685.3|42708.8|42668.8|15
1655483640000|2022-06-17 16:34:00|42718.8|42678.8|42713.8|42673.8|42723.8|42683.8|42708.8|42668.8|8
1655483650000|2022-06-17 16:34:10|42718|42678|42733|42693|42733.8|42693.8|42718|42678|3
1655483660000|2022-06-17 16:34:20|42732.3|42692.3|42717.3|42677.3|42732.3|42692.3|42717.3|42677.3|5
1655483670000|2022-06-17 16:34:30|42722.3|42682.3|42708|42668|42722.3|42682.3|42708|42668|5
1655483680000|2022-06-17 16:34:40|42712.3|42672.3|42692.3|42652.3|42712.3|42672.3|42692.3|42652.3|1
1655483690000|2022-06-17 16:34:50|42691.5|42651.5|42685.8|42645.8|42691.5|42651.5|42681.5|42641.5|3
1655483700000|2022-06-17 16:35:00|42691.5|42651.5|42702.3|42662.3|42712.3|42672.3|42690.8|42650.8|10
1655483710000|2022-06-17 16:35:10|42698|42658|42699.5|42659.5|42699.5|42659.5|42695.2|42655.2|8
1655483720000|2022-06-17 16:35:20|42698.7|42658.7|42670.8|42630.8|42698.7|42658.7|42670.8|42630.8|5
1655483730000|2022-06-17 16:35:30|42670|42630|42680.8|42640.8|42681.5|42641.5|42670|42630|10
1655483740000|2022-06-17 16:35:40|42682.2|42642.2|42682.2|42642.2|42682.2|42642.2|42682.2|42642.2|3
1655483750000|2022-06-17 16:35:50|42675|42635|42680.7|42640.7|42690.7|42650.7|42670.7|42630.7|2
1655483760000|2022-06-17 16:36:00|42685|42645|42677.2|42637.2|42687.2|42647.2|42677.2|42637.2|17
1655483780000|2022-06-17 16:36:20|42672.2|42632.2|42669.2|42629.2|42672.2|42632.2|42669.2|42629.2|7
1655483790000|2022-06-17 16:36:30|42670|42630|42670|42630|42670|42630|42670|42630|0
1655483800000|2022-06-17 16:36:40|42669.2|42629.2|42670.7|42630.7|42670.7|42630.7|42669.2|42629.2|2
1655483810000|2022-06-17 16:36:50|42675|42635|42680.7|42640.7|42680.7|42640.7|42675|42635|2
1655483820000|2022-06-17 16:37:00|42681.5|42641.5|42680.7|42640.7|42690.7|42650.7|42680.7|42640.7|6
1655483830000|2022-06-17 16:37:10|42681.5|42641.5|42680.7|42640.7|42681.5|42641.5|42675.7|42635.7|4
1655483850000|2022-06-17 16:37:30|42675.7|42635.7|42678.5|42638.5|42679.2|42639.2|42664.2|42624.2|13
1655483860000|2022-06-17 16:37:40|42674.2|42634.2|42670|42630|42674.2|42634.2|42669.2|42629.2|2
1655483870000|2022-06-17 16:37:50|42663.5|42623.5|42675|42635|42675|42635|42659.2|42619.2|9
1655483880000|2022-06-17 16:38:00|42678.5|42638.5|42679.2|42639.2|42679.2|42639.2|42670|42630|3
1655483890000|2022-06-17 16:38:10|42675|42635|42670.7|42630.7|42679.2|42639.2|42670.7|42630.7|1
1655483910000|2022-06-17 16:38:30|42670|42630|42668.5|42628.5|42674.2|42634.2|42660|42620|4
1655483920000|2022-06-17 16:38:40|42670|42630|42668.5|42628.5|42670|42630|42663.5|42623.5|2
1655483930000|2022-06-17 16:38:50|42667.7|42627.7|42667.7|42627.7|42667.7|42627.7|42667.7|42627.7|2
1655483940000|2022-06-17 16:39:00|42668.5|42628.5|42667.7|42627.7|42668.5|42628.5|42667.7|42627.7|3
1655483950000|2022-06-17 16:39:10|42668.5|42628.5|42669.2|42629.2|42673.5|42633.5|42668.5|42628.5|7
1655483960000|2022-06-17 16:39:20|42668.5|42628.5|42657.7|42617.7|42668.5|42628.5|42657.7|42617.7|6
1655483970000|2022-06-17 16:39:30|42667.7|42627.7|42667.7|42627.7|42667.7|42627.7|42667.7|42627.7|2
1655483980000|2022-06-17 16:39:40|42668.4|42628.4|42668.4|42628.4|42668.4|42628.4|42668.4|42628.4|13
1655483990000|2022-06-17 16:39:50|42667.7|42627.7|42667.7|42627.7|42667.7|42627.7|42663.4|42623.4|3
1655484000000|2022-06-17 16:40:00|42673.4|42633.4|42677.7|42637.7|42677.7|42637.7|42673.4|42633.4|3
1655484010000|2022-06-17 16:40:10|42678.4|42638.4|42679.2|42639.2|42679.2|42639.2|42672.7|42632.7|5
1655484020000|2022-06-17 16:40:20|42684.2|42644.2|42702.2|42662.2|42711.4|42671.4|42679.2|42639.2|16
1655484030000|2022-06-17 16:40:30|42706.4|42666.4|42689.9|42649.9|42706.4|42666.4|42674.9|42634.9|3
1655484040000|2022-06-17 16:40:40|42690.7|42650.7|42702.2|42662.2|42702.2|42662.2|42690.7|42650.7|2
1655484050000|2022-06-17 16:40:50|42701.4|42661.4|42701.4|42661.4|42711.4|42671.4|42701.4|42661.4|1
1655484060000|2022-06-17 16:41:00|42690.7|42650.7|42710.7|42670.7|42710.7|42670.7|42690.7|42650.7|5
1655484070000|2022-06-17 16:41:10|42706.4|42666.4|42706.4|42666.4|42710.7|42670.7|42706.4|42666.4|1
1655484080000|2022-06-17 16:41:20|42710.7|42670.7|42710.7|42670.7|42710.7|42670.7|42706.4|42666.4|0
1655484090000|2022-06-17 16:41:30|42709.9|42669.9|42692.2|42652.2|42710.7|42670.7|42680.7|42640.7|7
1655484100000|2022-06-17 16:41:40|42686.4|42646.4|42676.4|42636.4|42686.4|42646.4|42675.7|42635.7|3
1655484110000|2022-06-17 16:41:50|42680.7|42640.7|42653.4|42613.4|42686.4|42646.4|42648.4|42608.4|9
1655484120000|2022-06-17 16:42:00|42657.7|42617.7|42649.2|42609.2|42657.7|42617.7|42648.4|42608.4|4
1655484130000|2022-06-17 16:42:10|42644.2|42604.2|42649.2|42609.2|42649.2|42609.2|42644.2|42604.2|6
1655484150000|2022-06-17 16:42:30|42648.4|42608.4|42638.4|42598.4|42648.4|42608.4|42638.4|42598.4|13
1655484170000|2022-06-17 16:42:50|42647.7|42607.7|42648.4|42608.4|42648.4|42608.4|42647.7|42607.7|4
1655484180000|2022-06-17 16:43:00|42657.6|42617.6|42653.4|42613.4|42658.4|42618.4|42653.4|42613.4|4
1655484190000|2022-06-17 16:43:10|42648.4|42608.4|42647.6|42607.6|42648.4|42608.4|42643.4|42603.4|2
1655484200000|2022-06-17 16:43:20|42648.4|42608.4|42659.1|42619.1|42659.9|42619.9|42643.4|42603.4|15
1655484210000|2022-06-17 16:43:30|42658.4|42618.4|42638.4|42598.4|42658.4|42618.4|42638.4|42598.4|2
1655484220000|2022-06-17 16:43:40|42639.1|42599.1|42647.6|42607.6|42648.4|42608.4|42639.1|42599.1|6
1655484230000|2022-06-17 16:43:50|42648.4|42608.4|42648.4|42608.4|42648.4|42608.4|42648.4|42608.4|0
1655484240000|2022-06-17 16:44:00|||||||||1
1655484250000|2022-06-17 16:44:10|42652.6|42612.6|42639.9|42599.9|42652.6|42612.6|42639.9|42599.9|6
1655484260000|2022-06-17 16:44:20|42644.9|42604.9|42640.6|42600.6|42644.9|42604.9|42640.6|42600.6|2
1655484270000|2022-06-17 16:44:30|42639.9|42599.9|42631.4|42591.4|42639.9|42599.9|42627.1|42587.1|8
1655484280000|2022-06-17 16:44:40|42639.9|42599.9|42640.6|42600.6|42644.9|42604.9|42635.6|42595.6|2
1655484290000|2022-06-17 16:44:50|42644.9|42604.9|42649.1|42609.1|42649.9|42609.9|42640.6|42600.6|0
1655484300000|2022-06-17 16:45:00|42644.9|42604.9|42644.1|42604.1|42669.9|42629.9|42644.1|42604.1|16
1655484310000|2022-06-17 16:45:10|42638.4|42598.4|42638.4|42598.4|42638.4|42598.4|42638.4|42598.4|4
1655484320000|2022-06-17 16:45:20|42634.1|42594.1|42642.6|42602.6|42642.6|42602.6|42634.1|42594.1|8
1655484330000|2022-06-17 16:45:30|42646.9|42606.9|42669.1|42629.1|42669.1|42629.1|42646.9|42606.9|6
1655484340000|2022-06-17 16:45:40|42669.8|42629.8|42664.1|42624.1|42682.6|42642.6|42659.8|42619.8|4
1655484350000|2022-06-17 16:45:50|42659.1|42619.1|42643.3|42603.3|42659.1|42619.1|42643.3|42603.3|2
1655484360000|2022-06-17 16:46:00|42647.6|42607.6|42637.6|42597.6|42647.6|42607.6|42637.6|42597.6|6
1655484370000|2022-06-17 16:46:10|42636.9|42596.9|42628.3|42588.3|42636.9|42596.9|42628.3|42588.3|1
1655484380000|2022-06-17 16:46:20|42627.6|42587.6|42627.6|42587.6|42628.3|42588.3|42622.6|42582.6|3
1655484390000|2022-06-17 16:46:30|42619.1|42579.1|42597.6|42557.6|42619.1|42579.1|42592.6|42552.6|10
1655484400000|2022-06-17 16:46:40|42598.3|42558.3|42613.3|42573.3|42613.3|42573.3|42598.3|42558.3|14
1655484410000|2022-06-17 16:46:50|42608.3|42568.3|42599.1|42559.1|42608.3|42568.3|42599.1|42559.1|2
1655484420000|2022-06-17 16:47:00|42593.3|42553.3|42599.1|42559.1|42599.1|42559.1|42593.3|42553.3|6
1655484430000|2022-06-17 16:47:10|42598.3|42558.3|42618.3|42578.3|42619.8|42579.8|42598.3|42558.3|21
1655484440000|2022-06-17 16:47:20|42614.1|42574.1|42613.3|42573.3|42614.1|42574.1|42613.3|42573.3|6
1655484450000|2022-06-17 16:47:30|42614.8|42574.8|42629.8|42589.8|42634.8|42594.8|42614.8|42574.8|2
1655484460000|2022-06-17 16:47:40|42619.1|42579.1|42619.1|42579.1|42619.1|42579.1|42619.1|42579.1|1
1655484470000|2022-06-17 16:47:50|42624.1|42584.1|42619.1|42579.1|42624.1|42584.1|42619.1|42579.1|1
1655484480000|2022-06-17 16:48:00|42629.1|42589.1|42628.3|42588.3|42629.1|42589.1|42624.1|42584.1|3
1655484490000|2022-06-17 16:48:10|42624.1|42584.1|42624.1|42584.1|42628.3|42588.3|42624.1|42584.1|3
1655484500000|2022-06-17 16:48:20|42629.1|42589.1|42629.1|42589.1|42629.1|42589.1|42628.3|42588.3|1
1655484510000|2022-06-17 16:48:30|42628.3|42588.3|42628.3|42588.3|42628.3|42588.3|42628.3|42588.3|2
1655484520000|2022-06-17 16:48:40|42629.1|42589.1|42649.1|42609.1|42649.1|42609.1|42629.1|42589.1|2
1655484530000|2022-06-17 16:48:50|42644.1|42604.1|42634|42594|42644.1|42604.1|42633.3|42593.3|3
1655484540000|2022-06-17 16:49:00|42634.8|42594.8|42644|42604|42649.8|42609.8|42634.8|42594.8|7
1655484550000|2022-06-17 16:49:10|42644.8|42604.8|42629|42589|42654|42614|42629|42589|2
1655484570000|2022-06-17 16:49:30|42627.5|42587.5|42624|42584|42629|42589|42619|42579|3
1655484580000|2022-06-17 16:49:40|42644.8|42604.8|42660.5|42620.5|42660.5|42620.5|42644.8|42604.8|8
1655484590000|2022-06-17 16:49:50|42655.5|42615.5|42647.5|42607.5|42660.5|42620.5|42644|42604|5
1655484600000|2022-06-17 16:50:00|42648.3|42608.3|42659|42619|42659|42619|42648.3|42608.3|3
1655484610000|2022-06-17 16:50:10|42664|42624|42669|42629|42674|42634|42664|42624|3
1655484620000|2022-06-17 16:50:20|42664.8|42624.8|42639.8|42599.8|42664.8|42624.8|42639.8|42599.8|5
1655484630000|2022-06-17 16:50:30|42629.8|42589.8|42639.8|42599.8|42639.8|42599.8|42629.8|42589.8|4
1655484640000|2022-06-17 16:50:40|42650.5|42610.5|42645.5|42605.5|42661.3|42621.3|42641.3|42601.3|11
1655484650000|2022-06-17 16:50:50|42650.5|42610.5|42641.3|42601.3|42651.3|42611.3|42641.3|42601.3|15
1655484660000|2022-06-17 16:51:00|42640.5|42600.5|42641.3|42601.3|42641.3|42601.3|42631.3|42591.3|6
1655484670000|2022-06-17 16:51:10|42646.3|42606.3|42651.3|42611.3|42651.3|42611.3|42646.3|42606.3|1
1655484680000|2022-06-17 16:51:20|42650.5|42610.5|42660.5|42620.5|42661.3|42621.3|42650.5|42610.5|5
1655484690000|2022-06-17 16:51:30|42661.2|42621.2|42632|42592|42661.2|42621.2|42632|42592|17
1655484700000|2022-06-17 16:51:40|42627|42587|42622|42582|42632.7|42592.7|42622|42582|9
1655484710000|2022-06-17 16:51:50|42589.2|42549.2|42590.5|42550.5|42591.2|42551.2|42586.2|42546.2|15
1655484720000|2022-06-17 16:52:00|42591.2|42551.2|42591.2|42551.2|42591.2|42551.2|42581.2|42541.2|11
1655484730000|2022-06-17 16:52:10|42597|42557|42592.7|42552.7|42597|42557|42592.7|42552.7|0
1655484740000|2022-06-17 16:52:20|42601.2|42561.2|42612|42572|42612|42572|42601.2|42561.2|2
1655484750000|2022-06-17 16:52:30|42612.7|42572.7|42621.2|42581.2|42622|42582|42612.7|42572.7|6
1655484760000|2022-06-17 16:52:40|42622|42582|42633.5|42593.5|42633.5|42593.5|42617|42577|13
1655484770000|2022-06-17 16:52:50|42632.7|42592.7|42633.5|42593.5|42645.5|42605.5|42632.7|42592.7|3
1655484780000|2022-06-17 16:53:00|||||||||1
1655484790000|2022-06-17 16:53:10|42634.2|42594.2|42632.7|42592.7|42643.5|42603.5|42632.7|42592.7|7
1655484800000|2022-06-17 16:53:20|42637|42597|42627.7|42587.7|42642|42602|42626.2|42586.2|5
1655484810000|2022-06-17 16:53:30|42632|42592|42652.7|42612.7|42652.7|42612.7|42632|42592|18
1655484820000|2022-06-17 16:53:40|42658.5|42618.5|42644.2|42604.2|42668.5|42628.5|42644.2|42604.2|7
1655484830000|2022-06-17 16:53:50|42638.5|42598.5|42634.2|42594.2|42638.5|42598.5|42634.2|42594.2|2
1655484840000|2022-06-17 16:54:00|42639.2|42599.2|42629.2|42589.2|42639.2|42599.2|42623.4|42583.4|3
1655484850000|2022-06-17 16:54:10|42633.4|42593.4|42633.4|42593.4|42637.7|42597.7|42632.7|42592.7|2
1655484860000|2022-06-17 16:54:20|42632.7|42592.7|42612.7|42572.7|42632.7|42592.7|42612.7|42572.7|13
1655484870000|2022-06-17 16:54:30|42611.9|42571.9|42617.7|42577.7|42632.7|42592.7|42606.9|42566.9|24
1655484880000|2022-06-17 16:54:40|42621.9|42581.9|42634.2|42594.2|42634.9|42594.9|42621.9|42581.9|18
1655484890000|2022-06-17 16:54:50|42628.4|42588.4|42624.2|42584.2|42632.7|42592.7|42623.4|42583.4|1
1655484900000|2022-06-17 16:55:00|42613.4|42573.4|42623.4|42583.4|42623.4|42583.4|42612.7|42572.7|6
1655484910000|2022-06-17 16:55:10|42618.4|42578.4|42619.2|42579.2|42623.4|42583.4|42618.4|42578.4|2
1655484920000|2022-06-17 16:55:20|42623.4|42583.4|42623.4|42583.4|42623.4|42583.4|42618.4|42578.4|1
1655484930000|2022-06-17 16:55:30|42618.4|42578.4|42634.9|42594.9|42638.4|42598.4|42612.7|42572.7|17
1655484940000|2022-06-17 16:55:40|42634.2|42594.2|42612.7|42572.7|42634.2|42594.2|42612.7|42572.7|9
1655484950000|2022-06-17 16:55:50|42624.2|42584.2|42664.9|42624.9|42675.7|42635.7|42624.2|42584.2|21
1655484960000|2022-06-17 16:56:00|42665.7|42625.7|42664.2|42624.2|42674.2|42634.2|42654.9|42614.9|12
1655484970000|2022-06-17 16:56:10|42659.2|42619.2|42660.6|42620.6|42664.9|42624.9|42649.9|42609.9|4
1655484980000|2022-06-17 16:56:20|42665.6|42625.6|42664.2|42624.2|42669.9|42629.9|42659.9|42619.9|2
1655484990000|2022-06-17 16:56:30|42659.9|42619.9|42680.6|42640.6|42685.6|42645.6|42659.9|42619.9|20
1655485000000|2022-06-17 16:56:40|42676.4|42636.4|42684.9|42644.9|42686.4|42646.4|42676.4|42636.4|9
1655485010000|2022-06-17 16:56:50|42684.1|42644.1|42683.4|42643.4|42684.1|42644.1|42679.1|42639.1|1
1655485020000|2022-06-17 16:57:00|42682.7|42642.7|42689.1|42649.1|42689.1|42649.1|42682.7|42642.7|5
1655485030000|2022-06-17 16:57:10|||||||||1
1655485040000|2022-06-17 16:57:20|42684.1|42644.1|42676.9|42636.9|42684.1|42644.1|42676.9|42636.9|9
1655485050000|2022-06-17 16:57:30|42667.6|42627.6|42656.2|42616.2|42667.6|42627.6|42640.4|42600.4|9
1655485060000|2022-06-17 16:57:40|42651.9|42611.9|42650.4|42610.4|42660.4|42620.4|42646.1|42606.1|6
1655485070000|2022-06-17 16:57:50|42656.1|42616.1|42655.4|42615.4|42656.1|42616.1|42655.4|42615.4|3
1655485080000|2022-06-17 16:58:00|42651.1|42611.1|42640.4|42600.4|42656.1|42616.1|42639.7|42599.7|10
1655485090000|2022-06-17 16:58:10|42644.6|42604.6|42644.6|42604.6|42644.6|42604.6|42644.6|42604.6|0
1655485100000|2022-06-17 16:58:20|42640.4|42600.4|42662.6|42622.6|42662.6|42622.6|42638.9|42598.9|14
1655485110000|2022-06-17 16:58:30|42663.4|42623.4|42652.6|42612.6|42663.4|42623.4|42652.6|42612.6|4
1655485120000|2022-06-17 16:58:40|42651.9|42611.9|42651.9|42611.9|42651.9|42611.9|42651.9|42611.9|1
1655485130000|2022-06-17 16:58:50|42630.4|42590.4|42641.1|42601.1|42651.1|42611.1|42630.4|42590.4|10
1655485140000|2022-06-17 16:59:00|||||||||2
1655485150000|2022-06-17 16:59:10|42651.9|42611.9|42652.6|42612.6|42652.6|42612.6|42651.9|42611.9|2
1655485160000|2022-06-17 16:59:20|42653.4|42613.4|42653.4|42613.4|42653.4|42613.4|42653.4|42613.4|2
1655485170000|2022-06-17 16:59:30|42663.4|42623.4|42668.4|42628.4|42672.6|42632.6|42663.4|42623.4|2
1655485180000|2022-06-17 16:59:40|42664.1|42624.1|42641.9|42601.9|42667.6|42627.6|42641.1|42601.1|9
1655485190000|2022-06-17 16:59:50|42641.1|42601.1|42641.9|42601.9|42641.9|42601.9|42641.1|42601.1|1
1655485200000|2022-06-17 17:00:00|42641.1|42601.1|42652.6|42612.6|42663.4|42623.4|42641.1|42601.1|4
1655485210000|2022-06-17 17:00:10|42662.6|42622.6|42671.9|42631.9|42671.9|42631.9|42658.3|42618.3|13
1655485220000|2022-06-17 17:00:20|42671.1|42631.1|42671.1|42631.1|42675.4|42635.4|42666.9|42626.9|11
1655485230000|2022-06-17 17:00:30|42670.4|42630.4|42665.4|42625.4|42670.4|42630.4|42665.4|42625.4|2
1655485240000|2022-06-17 17:00:40|42660.4|42620.4|42650.4|42610.4|42660.4|42620.4|42650.4|42610.4|3
1655485250000|2022-06-17 17:00:50|42639.6|42599.6|42634.6|42594.6|42639.6|42599.6|42634.6|42594.6|4
1655485260000|2022-06-17 17:01:00|42639.6|42599.6|42648.1|42608.1|42649.6|42609.6|42639.6|42599.6|4
1655485270000|2022-06-17 17:01:10|42653.1|42613.1|42648.9|42608.9|42653.1|42613.1|42648.9|42608.9|2
1655485280000|2022-06-17 17:01:20|42652.4|42612.4|42647.4|42607.4|42652.4|42612.4|42642.4|42602.4|5
1655485290000|2022-06-17 17:01:30|42634.6|42594.6|42647.4|42607.4|42647.4|42607.4|42634.6|42594.6|10
1655485300000|2022-06-17 17:01:40|42646.6|42606.6|42658.8|42618.8|42658.8|42618.8|42642.4|42602.4|14
1655485310000|2022-06-17 17:01:50|42653.8|42613.8|42648.1|42608.1|42653.8|42613.8|42639.6|42599.6|5
1655485320000|2022-06-17 17:02:00|42647.4|42607.4|42671.1|42631.1|42671.1|42631.1|42647.4|42607.4|10
1655485330000|2022-06-17 17:02:10|42670.3|42630.3|42670.3|42630.3|42670.3|42630.3|42670.3|42630.3|6
1655485340000|2022-06-17 17:02:20|42674.6|42634.6|42674.6|42634.6|42674.6|42634.6|42674.6|42634.6|0
1655485350000|2022-06-17 17:02:30|42670.3|42630.3|42669.6|42629.6|42670.3|42630.3|42659.6|42619.6|6
1655485370000|2022-06-17 17:02:50|42673.8|42633.8|42668.1|42628.1|42673.8|42633.8|42663.8|42623.8|6
1655485380000|2022-06-17 17:03:00|42691.8|42651.8|42700.3|42660.3|42701.1|42661.1|42691.8|42651.8|6
1655485390000|2022-06-17 17:03:10|42695.3|42655.3|42701.1|42661.1|42701.1|42661.1|42695.3|42655.3|4
1655485400000|2022-06-17 17:03:20|42711.8|42671.8|42701.8|42661.8|42711.8|42671.8|42701.1|42661.1|7
1655485410000|2022-06-17 17:03:30|42706.1|42666.1|42706.1|42666.1|42711.8|42671.8|42701.8|42661.8|1
1655485420000|2022-06-17 17:03:40|42711.8|42671.8|42701.8|42661.8|42711.8|42671.8|42701.1|42661.1|3
1655485430000|2022-06-17 17:03:50|42710.3|42670.3|42706.1|42666.1|42711.1|42671.1|42701.8|42661.8|2
1655485440000|2022-06-17 17:04:00|42711.1|42671.1|42701.8|42661.8|42711.1|42671.1|42701.8|42661.8|4
1655485450000|2022-06-17 17:04:10|42710.3|42670.3|42711.8|42671.8|42711.8|42671.8|42706|42666|2
1655485460000|2022-06-17 17:04:20|42711|42671|42711|42671|42711|42671|42711|42671|0
1655485470000|2022-06-17 17:04:30|42711.8|42671.8|42711|42671|42711.8|42671.8|42711|42671|1
1655485480000|2022-06-17 17:04:40|42721|42681|42711.8|42671.8|42721|42681|42711|42671|3
1655485490000|2022-06-17 17:04:50|42716|42676|42721.8|42681.8|42721.8|42681.8|42716|42676|9
1655485500000|2022-06-17 17:05:00|42722.5|42682.5|42702.5|42662.5|42727.5|42687.5|42702.5|42662.5|4
1655485510000|2022-06-17 17:05:10|42707.5|42667.5|42711.8|42671.8|42711.8|42671.8|42702.5|42662.5|3
1655485520000|2022-06-17 17:05:20|42707.5|42667.5|42717.5|42677.5|42721.8|42681.8|42707.5|42667.5|3
1655485530000|2022-06-17 17:05:30|42712.5|42672.5|42713.3|42673.3|42716.8|42676.8|42712.5|42672.5|4
1655485540000|2022-06-17 17:05:40|42712.5|42672.5|42713.3|42673.3|42713.3|42673.3|42712.5|42672.5|2
1655485550000|2022-06-17 17:05:50|42728.3|42688.3|42728.3|42688.3|42728.3|42688.3|42724|42684|13
1655485560000|2022-06-17 17:06:00|42724|42684|42723.3|42683.3|42724|42684|42723.3|42683.3|2
1655485570000|2022-06-17 17:06:10|42719|42679|42713.3|42673.3|42719|42679|42712.5|42672.5|1
1655485580000|2022-06-17 17:06:20|42712.5|42672.5|42723.2|42683.2|42723.2|42683.2|42712.5|42672.5|1
1655485590000|2022-06-17 17:06:30|42722.5|42682.5|42713.2|42673.2|42723.2|42683.2|42713.2|42673.2|3
1655485600000|2022-06-17 17:06:40|42702.5|42662.5|42702.5|42662.5|42706.8|42666.8|42702.5|42662.5|7
1655485620000|2022-06-17 17:07:00|42703.2|42663.2|42724|42684|42724|42684|42702.5|42662.5|7
1655485630000|2022-06-17 17:07:10|42714|42674|42719|42679|42719|42679|42714|42674|3
1655485640000|2022-06-17 17:07:20|42723.2|42683.2|42724|42684|42728.2|42688.2|42723.2|42683.2|4
1655485650000|2022-06-17 17:07:30|42729|42689|42734|42694|42734|42694|42724.7|42684.7|3
1655485660000|2022-06-17 17:07:40|42732.5|42692.5|42724|42684|42732.5|42692.5|42724|42684|6
1655485670000|2022-06-17 17:07:50|42728.2|42688.2|42724|42684|42729|42689|42724|42684|0
1655485680000|2022-06-17 17:08:00|||||||||2
1655485690000|2022-06-17 17:08:10|42723.2|42683.2|42725.5|42685.5|42734|42694|42723.2|42683.2|6
1655485700000|2022-06-17 17:08:20|||||||||2
1655485710000|2022-06-17 17:08:30|42726.2|42686.2|42710.4|42670.4|42726.2|42686.2|42710.4|42670.4|2
1655485720000|2022-06-17 17:08:40|42715.4|42675.4|42715.4|42675.4|42719.7|42679.7|42715.4|42675.4|2
1655485730000|2022-06-17 17:08:50|42714.7|42674.7|42714|42674|42714.7|42674.7|42714|42674|2
1655485740000|2022-06-17 17:09:00|42714.7|42674.7|42715.4|42675.4|42719.7|42679.7|42714.7|42674.7|5
1655485750000|2022-06-17 17:09:10|42719.7|42679.7|42724.7|42684.7|42724.7|42684.7|42719.7|42679.7|3
1655485760000|2022-06-17 17:09:20|42723.9|42683.9|42724.7|42684.7|42724.7|42684.7|42723.9|42683.9|1
1655485770000|2022-06-17 17:09:30|42733.2|42693.2|42735.4|42695.4|42735.4|42695.4|42733.2|42693.2|3
1655485780000|2022-06-17 17:09:40|42751.2|42711.2|42735.4|42695.4|42751.2|42711.2|42735.4|42695.4|16
1655485790000|2022-06-17 17:09:50|42740.4|42700.4|42744.7|42704.7|42744.7|42704.7|42740.4|42700.4|1
1655485800000|2022-06-17 17:10:00|42743.9|42703.9|42739.7|42699.7|42743.9|42703.9|42735.4|42695.4|5
1655485810000|2022-06-17 17:10:10|42743.9|42703.9|42740.4|42700.4|42755.4|42715.4|42739.7|42699.7|13
1655485820000|2022-06-17 17:10:20|42745.4|42705.4|42745.4|42705.4|42745.4|42705.4|42745.4|42705.4|0
1655485830000|2022-06-17 17:10:30|42744.7|42704.7|42745.4|42705.4|42745.4|42705.4|42744.7|42704.7|3
1655485840000|2022-06-17 17:10:40|42744.7|42704.7|42740.4|42700.4|42749.7|42709.7|42740.4|42700.4|3
1655485850000|2022-06-17 17:10:50|42744.7|42704.7|42753.9|42713.9|42753.9|42713.9|42736.2|42696.2|3
1655485860000|2022-06-17 17:11:00|42749.7|42709.7|42749.7|42709.7|42753.9|42713.9|42745.4|42705.4|2
1655485870000|2022-06-17 17:11:10|42744.7|42704.7|42744.7|42704.7|42748.9|42708.9|42743.9|42703.9|3
1655485880000|2022-06-17 17:11:20|42749.7|42709.7|42749.7|42709.7|42749.7|42709.7|42749.7|42709.7|2
1655485890000|2022-06-17 17:11:30|42745.4|42705.4|42745.4|42705.4|42753.9|42713.9|42745.4|42705.4|1
1655485920000|2022-06-17 17:12:00|42744.6|42704.6|42745.4|42705.4|42745.4|42705.4|42744.6|42704.6|6
1655485930000|2022-06-17 17:12:10|42749.6|42709.6|42763.9|42723.9|42776.7|42736.7|42743.9|42703.9|34
1655485940000|2022-06-17 17:12:20|42758.9|42718.9|42753.2|42713.2|42758.9|42718.9|42748.9|42708.9|14
1655485950000|2022-06-17 17:12:30|42757.4|42717.4|42752.4|42712.4|42757.4|42717.4|42752.4|42712.4|6
1655485960000|2022-06-17 17:12:40|42748.1|42708.1|42748.1|42708.1|42748.1|42708.1|42743.9|42703.9|5
1655485970000|2022-06-17 17:12:50|42743.9|42703.9|42733.1|42693.1|42748.1|42708.1|42733.1|42693.1|11
1655485980000|2022-06-17 17:13:00|42732.4|42692.4|42732.4|42692.4|42733.1|42693.1|42728.1|42688.1|7
1655485990000|2022-06-17 17:13:10|42733.1|42693.1|42733.1|42693.1|42733.1|42693.1|42733.1|42693.1|0
1655486000000|2022-06-17 17:13:20|42733.9|42693.9|42728.1|42688.1|42738.1|42698.1|42728.1|42688.1|6
1655486010000|2022-06-17 17:13:30|42726.6|42686.6|42723.1|42683.1|42726.6|42686.6|42718.1|42678.1|2
1655486020000|2022-06-17 17:13:40|42722.4|42682.4|42722.4|42682.4|42722.4|42682.4|42718.1|42678.1|0
1655486030000|2022-06-17 17:13:50|42711.6|42671.6|42715.9|42675.9|42715.9|42675.9|42701.6|42661.6|10
1655486040000|2022-06-17 17:14:00|42711.6|42671.6|42731.6|42691.6|42736.6|42696.6|42711.6|42671.6|10
1655486050000|2022-06-17 17:14:10|42730.9|42690.9|42730.9|42690.9|42731.6|42691.6|42726.6|42686.6|0
1655486060000|2022-06-17 17:14:20|42731.6|42691.6|42731.6|42691.6|42731.6|42691.6|42731.6|42691.6|1
1655486070000|2022-06-17 17:14:30|||||||||2
1655486090000|2022-06-17 17:14:50|42730.9|42690.9|42709.4|42669.4|42731.6|42691.6|42709.4|42669.4|5
1655486100000|2022-06-17 17:15:00|42710.1|42670.1|42710.9|42670.9|42710.9|42670.9|42700.9|42660.9|11
1655486110000|2022-06-17 17:15:10|42711.6|42671.6|42711.6|42671.6|42711.6|42671.6|42710.9|42670.9|3
1655486120000|2022-06-17 17:15:20|42706.6|42666.6|42710.9|42670.9|42711.6|42671.6|42706.6|42666.6|3
1655486130000|2022-06-17 17:15:30|42711.6|42671.6|42711.6|42671.6|42711.6|42671.6|42711.6|42671.6|1
1655486140000|2022-06-17 17:15:40|42715.9|42675.9|42715.9|42675.9|42715.9|42675.9|42715.9|42675.9|2
1655486150000|2022-06-17 17:15:50|42716.6|42676.6|42721.6|42681.6|42721.6|42681.6|42716.6|42676.6|2
1655486160000|2022-06-17 17:16:00|42722.4|42682.4|42726.6|42686.6|42726.6|42686.6|42722.4|42682.4|1
1655486170000|2022-06-17 17:16:10|42720.9|42680.9|42720.9|42680.9|42720.9|42680.9|42720.9|42680.9|2
1655486180000|2022-06-17 17:16:20|42721.6|42681.6|42720.9|42680.9|42721.6|42681.6|42720.9|42680.9|3
1655486190000|2022-06-17 17:16:30|42721.6|42681.6|42721.6|42681.6|42721.6|42681.6|42721.6|42681.6|2
1655486200000|2022-06-17 17:16:40|42720.8|42680.8|42720.8|42680.8|42720.8|42680.8|42720.8|42680.8|0
1655486210000|2022-06-17 17:16:50|42715.8|42675.8|42725.1|42685.1|42725.1|42685.1|42715.8|42675.8|9
1655486220000|2022-06-17 17:17:00|42720.8|42680.8|42730.8|42690.8|42730.8|42690.8|42720.8|42680.8|5
1655486230000|2022-06-17 17:17:10|42736.6|42696.6|42736.6|42696.6|42736.6|42696.6|42736.6|42696.6|3
1655486240000|2022-06-17 17:17:20|42740.8|42700.8|42741.6|42701.6|42741.6|42701.6|42740.8|42700.8|2
1655486250000|2022-06-17 17:17:30|||||||||3
1655486260000|2022-06-17 17:17:40|42740.8|42700.8|42741.6|42701.6|42741.6|42701.6|42740.8|42700.8|0
1655486270000|2022-06-17 17:17:50|42740.8|42700.8|42731.6|42691.6|42740.8|42700.8|42730.8|42690.8|6
1655486280000|2022-06-17 17:18:00|42730.8|42690.8|42723.1|42683.1|42742.3|42702.3|42723.1|42683.1|8
1655486290000|2022-06-17 17:18:10|42723.8|42683.8|42743.1|42703.1|42743.8|42703.8|42723.8|42683.8|7
1655486300000|2022-06-17 17:18:20|42743.8|42703.8|42743.8|42703.8|42743.8|42703.8|42743.8|42703.8|0
1655486310000|2022-06-17 17:18:30|||||||||1
1655486320000|2022-06-17 17:18:40|42733.1|42693.1|42723.8|42683.8|42733.1|42693.1|42723.8|42683.8|1
1655486330000|2022-06-17 17:18:50|42723.1|42683.1|42723.8|42683.8|42723.8|42683.8|42722.3|42682.3|5
1655486340000|2022-06-17 17:19:00|42728|42688|42733|42693|42733|42693|42723|42683|4
1655486350000|2022-06-17 17:19:10|42733.8|42693.8|42733|42693|42738|42698|42733|42693|3
1655486360000|2022-06-17 17:19:20|42738.8|42698.8|42763.8|42723.8|42764.5|42724.5|42733.8|42693.8|42
1655486370000|2022-06-17 17:19:30|42759.5|42719.5|42764.5|42724.5|42764.5|42724.5|42755.3|42715.3|2
1655486380000|2022-06-17 17:19:40|42751|42711|42755.3|42715.3|42755.3|42715.3|42751|42711|5
1655486390000|2022-06-17 17:19:50|42756|42716|42755.3|42715.3|42756|42716|42755.3|42715.3|9
1655486400000|2022-06-17 17:20:00|42763.8|42723.8|42763.8|42723.8|42763.8|42723.8|42763.8|42723.8|7
1655486410000|2022-06-17 17:20:10|42755.3|42715.3|42761|42721|42765.3|42725.3|42755.3|42715.3|7
1655486420000|2022-06-17 17:20:20|42765.3|42725.3|42745.3|42705.3|42765.3|42725.3|42745.3|42705.3|6
1655486430000|2022-06-17 17:20:30|42741|42701|42741|42701|42745.3|42705.3|42741|42701|5
1655486440000|2022-06-17 17:20:40|42736|42696|42736|42696|42745.3|42705.3|42736|42696|2
1655486460000|2022-06-17 17:21:00|42735.3|42695.3|42736|42696|42736|42696|42735.2|42695.2|3
1655486470000|2022-06-17 17:21:10|42735.2|42695.2|42735.2|42695.2|42735.2|42695.2|42735.2|42695.2|1
1655486480000|2022-06-17 17:21:20|||||||||4
1655486490000|2022-06-17 17:21:30|||||||||1
1655486510000|2022-06-17 17:21:50|||||||||13
1655486520000|2022-06-17 17:22:00|42706|42666|42706|42666|42710.2|42670.2|42706|42666|8
1655486530000|2022-06-17 17:22:10|42710.2|42670.2|42725.2|42685.2|42725.2|42685.2|42710.2|42670.2|6
1655486540000|2022-06-17 17:22:20|42724.5|42684.5|42725.2|42685.2|42725.2|42685.2|42724.5|42684.5|0
1655486550000|2022-06-17 17:22:30|42715.2|42675.2|42685.8|42645.8|42715.2|42675.2|42685.8|42645.8|24
1655486560000|2022-06-17 17:22:40|42690|42650|42694.5|42654.5|42698|42658|42680.8|42640.8|14
1655486570000|2022-06-17 17:22:50|42703.7|42663.7|42703.7|42663.7|42703.7|42663.7|42694.5|42654.5|1
1655486580000|2022-06-17 17:23:00|42708.7|42668.7|42703.7|42663.7|42708.7|42668.7|42703.7|42663.7|2
1655486590000|2022-06-17 17:23:10|42712.2|42672.2|42723.7|42683.7|42733|42693|42712.2|42672.2|2
1655486600000|2022-06-17 17:23:20|42723|42683|42703|42663|42723|42683|42699.5|42659.5|4
1655486610000|2022-06-17 17:23:30|42694.5|42654.5|42698|42658|42703|42663|42693.7|42653.7|3
1655486620000|2022-06-17 17:23:40|42693|42653|42697.2|42657.2|42697.2|42657.2|42693|42653|2
1655486630000|2022-06-17 17:23:50|42693|42653|42693.7|42653.7|42693.7|42653.7|42683|42643|3
1655486640000|2022-06-17 17:24:00|42703|42663|42703|42663|42703|42663|42703|42663|1
1655486650000|2022-06-17 17:24:10|42703.7|42663.7|42703|42663|42708|42668|42703|42663|1
1655486660000|2022-06-17 17:24:20|42707.2|42667.2|42713|42673|42723|42683|42707.2|42667.2|12
1655486670000|2022-06-17 17:24:30|42713.7|42673.7|42717.2|42677.2|42722.2|42682.2|42713.7|42673.7|3
1655486680000|2022-06-17 17:24:40|42713|42673|42723|42683|42727.2|42687.2|42713|42673|1
1655486690000|2022-06-17 17:24:50|42727.2|42687.2|42713|42673|42727.2|42687.2|42711.5|42671.5|2
1655486700000|2022-06-17 17:25:00|42712.2|42672.2|42722.2|42682.2|42722.2|42682.2|42707.2|42667.2|9
1655486710000|2022-06-17 17:25:10|42717.2|42677.2|42722.9|42682.9|42722.9|42682.9|42717.2|42677.2|1
1655486720000|2022-06-17 17:25:20|42717.9|42677.9|42722.9|42682.9|42722.9|42682.9|42717.9|42677.9|2
1655486730000|2022-06-17 17:25:30|42718.7|42678.7|42722.9|42682.9|42722.9|42682.9|42718.7|42678.7|2
1655486740000|2022-06-17 17:25:40|42723.7|42683.7|42694.4|42654.4|42723.7|42683.7|42694.4|42654.4|5
1655486750000|2022-06-17 17:25:50|42698.7|42658.7|42693.7|42653.7|42702.9|42662.9|42693.7|42653.7|8
1655486760000|2022-06-17 17:26:00|||||||||23
1655486790000|2022-06-17 17:26:30|42685.2|42645.2|42685.2|42645.2|42685.2|42645.2|42685.2|42645.2|3
1655486800000|2022-06-17 17:26:40|42685.9|42645.9|42690.9|42650.9|42690.9|42650.9|42685.9|42645.9|17
1655486810000|2022-06-17 17:26:50|42685.9|42645.9|42653.7|42613.7|42685.9|42645.9|42653.7|42613.7|7
1655486820000|2022-06-17 17:27:00|42654.4|42614.4|42680.9|42640.9|42680.9|42640.9|42654.4|42614.4|29
1655486830000|2022-06-17 17:27:10|42680.2|42640.2|42686.6|42646.6|42686.6|42646.6|42675.1|42635.1|12
1655486850000|2022-06-17 17:27:30|42690.9|42650.9|42671.6|42631.6|42690.9|42650.9|42671.6|42631.6|10
1655486880000|2022-06-17 17:28:00|42672.4|42632.4|42680.9|42640.9|42680.9|42640.9|42672.4|42632.4|4
1655486890000|2022-06-17 17:28:10|42675.9|42635.9|42676.6|42636.6|42676.6|42636.6|42675.9|42635.9|9
1655486900000|2022-06-17 17:28:20|42675.9|42635.9|42666.6|42626.6|42675.9|42635.9|42666.6|42626.6|8
1655486910000|2022-06-17 17:28:30|42676.6|42636.6|42690.3|42650.3|42690.3|42650.3|42676.6|42636.6|42
1655486920000|2022-06-17 17:28:40|42683.8|42643.8|42674.6|42634.6|42684.6|42644.6|42669.6|42629.6|17
1655486930000|2022-06-17 17:28:50|42669.6|42629.6|42696.8|42656.8|42696.8|42656.8|42663.8|42623.8|19
1655486940000|2022-06-17 17:29:00|42708.3|42668.3|42717.6|42677.6|42721.8|42681.8|42707.6|42667.6|21
1655486950000|2022-06-17 17:29:10|42721.8|42681.8|42712.6|42672.6|42721.8|42681.8|42712.6|42672.6|2
1655486960000|2022-06-17 17:29:20|42711.1|42671.1|42691.1|42651.1|42711.1|42671.1|42678.3|42638.3|14
1655486970000|2022-06-17 17:29:30|42690.3|42650.3|42703.3|42663.3|42703.3|42663.3|42690.3|42650.3|15
1655486980000|2022-06-17 17:29:40|42707.6|42667.6|42703.3|42663.3|42707.6|42667.6|42703.3|42663.3|4
1655486990000|2022-06-17 17:29:50|42707.6|42667.6|42702.5|42662.5|42707.6|42667.6|42702.5|42662.5|0
1655487000000|2022-06-17 17:30:00|42697.5|42657.5|42709|42669|42713.3|42673.3|42692.5|42652.5|24
1655487010000|2022-06-17 17:30:10|42713.3|42673.3|42722.5|42682.5|42722.5|42682.5|42709|42669|2
1655487020000|2022-06-17 17:30:20|42721.8|42681.8|42717.5|42677.5|42723.3|42683.3|42717.5|42677.5|13
1655487030000|2022-06-17 17:30:30|42718.3|42678.3|42712.5|42672.5|42722.5|42682.5|42703.3|42663.3|8
1655487040000|2022-06-17 17:30:40|42708.3|42668.3|42703.3|42663.3|42708.3|42668.3|42702.5|42662.5|5
1655487050000|2022-06-17 17:30:50|42707.5|42667.5|42702.5|42662.5|42707.5|42667.5|42702.5|42662.5|3
1655487060000|2022-06-17 17:31:00|42703.3|42663.3|42702.5|42662.5|42707.5|42667.5|42693.3|42653.3|40
1655487070000|2022-06-17 17:31:10|42703.3|42663.3|42708.3|42668.3|42708.3|42668.3|42699|42659|21
1655487080000|2022-06-17 17:31:20|||||||||9
1655487090000|2022-06-17 17:31:30|42703.3|42663.3|42708.3|42668.3|42708.3|42668.3|42703.3|42663.3|4
1655487100000|2022-06-17 17:31:40|42707.5|42667.5|42708.3|42668.3|42708.3|42668.3|42707.5|42667.5|0
1655487110000|2022-06-17 17:31:50|42713.3|42673.3|42655.5|42615.5|42713.3|42673.3|42655.5|42615.5|15
1655487120000|2022-06-17 17:32:00|42656.2|42616.2|42664.7|42624.7|42670.5|42630.5|42655.5|42615.5|15
1655487130000|2022-06-17 17:32:10|42659.7|42619.7|42654|42614|42664.7|42624.7|42654|42614|3
1655487140000|2022-06-17 17:32:20|42654.7|42614.7|42634.7|42594.7|42654.7|42614.7|42623.3|42583.3|18
1655487150000|2022-06-17 17:32:30|42635.5|42595.5|42634.7|42594.7|42639|42599|42634.7|42594.7|0
1655487160000|2022-06-17 17:32:40|42639|42599|42634.7|42594.7|42639|42599|42629.7|42589.7|1
1655487170000|2022-06-17 17:32:50|42645.5|42605.5|42637|42597|42645.5|42605.5|42632|42592|33
1655487180000|2022-06-17 17:33:00|42637.7|42597.7|42667.7|42627.7|42668.4|42628.4|42637.7|42597.7|36
1655487190000|2022-06-17 17:33:10|42662.7|42622.7|42662.7|42622.7|42662.7|42622.7|42649.2|42609.2|3
1655487200000|2022-06-17 17:33:20|42658.4|42618.4|42648.4|42608.4|42662.7|42622.7|42647.7|42607.7|3
1655487210000|2022-06-17 17:33:30|42661.2|42621.2|42657.7|42617.7|42661.2|42621.2|42648.4|42608.4|8
1655487220000|2022-06-17 17:33:40|42652.7|42612.7|42652.7|42612.7|42657.7|42617.7|42652.7|42612.7|4
1655487230000|2022-06-17 17:33:50|42656.9|42616.9|42637.7|42597.7|42656.9|42616.9|42636.9|42596.9|7
1655487240000|2022-06-17 17:34:00|42642.7|42602.7|42647.7|42607.7|42652.7|42612.7|42642.7|42602.7|4
1655487250000|2022-06-17 17:34:10|42603.4|42563.4|42609.2|42569.2|42617.7|42577.7|42597.7|42557.7|10
1655487260000|2022-06-17 17:34:20|42597.7|42557.7|42596.2|42556.2|42601.9|42561.9|42596.2|42556.2|14
1655487270000|2022-06-17 17:34:30|42595.4|42555.4|42591.9|42551.9|42596.2|42556.2|42587.7|42547.7|5
1655487280000|2022-06-17 17:34:40|42596.2|42556.2|42601.9|42561.9|42606.2|42566.2|42596.2|42556.2|2
1655487290000|2022-06-17 17:34:50|42597.7|42557.7|42616.2|42576.2|42616.2|42576.2|42597.7|42557.7|9
1655487300000|2022-06-17 17:35:00|42616.9|42576.9|42621.9|42581.9|42626.2|42586.2|42616.9|42576.9|3
1655487320000|2022-06-17 17:35:20|42617.7|42577.7|42617.7|42577.7|42617.7|42577.7|42617.7|42577.7|0
1655487330000|2022-06-17 17:35:30|42621.9|42581.9|42617.7|42577.7|42621.9|42581.9|42616.9|42576.9|3
1655487340000|2022-06-17 17:35:40|42616.9|42576.9|42616.9|42576.9|42616.9|42576.9|42616.9|42576.9|0
1655487350000|2022-06-17 17:35:50|42617.7|42577.7|42616.9|42576.9|42626.9|42586.9|42612.7|42572.7|7
1655487360000|2022-06-17 17:36:00|42617.7|42577.7|42616.9|42576.9|42618.4|42578.4|42616.9|42576.9|6
1655487370000|2022-06-17 17:36:10|42617.7|42577.7|42606.2|42566.2|42617.7|42577.7|42606.2|42566.2|21
1655487380000|2022-06-17 17:36:20|42601.9|42561.9|42601.9|42561.9|42606.9|42566.9|42596.9|42556.9|21
1655487390000|2022-06-17 17:36:30|42606.2|42566.2|42601.9|42561.9|42616.9|42576.9|42601.9|42561.9|6
1655487400000|2022-06-17 17:36:40|42606.2|42566.2|42606.2|42566.2|42606.9|42566.9|42597.6|42557.6|9
1655487410000|2022-06-17 17:36:50|42596.9|42556.9|42586.1|42546.1|42596.9|42556.9|42586.1|42546.1|7
1655487420000|2022-06-17 17:37:00|42581.9|42541.9|42583.9|42543.9|42586.1|42546.1|42574.7|42534.7|17
1655487430000|2022-06-17 17:37:10|42588.9|42548.9|42583.9|42543.9|42588.9|42548.9|42583.9|42543.9|1
1655487440000|2022-06-17 17:37:20|42564.7|42524.7|42576.9|42536.9|42581.9|42541.9|42564.7|42524.7|18
1655487450000|2022-06-17 17:37:30|42581.9|42541.9|42577.6|42537.6|42581.9|42541.9|42577.6|42537.6|2
1655487460000|2022-06-17 17:37:40|42576.9|42536.9|42576.1|42536.1|42576.9|42536.9|42561.9|42521.9|5
1655487470000|2022-06-17 17:37:50|42581.9|42541.9|42566.1|42526.1|42586.9|42546.9|42566.1|42526.1|11
1655487480000|2022-06-17 17:38:00|42566.9|42526.9|42551.9|42511.9|42566.9|42526.9|42541.9|42501.9|5
1655487490000|2022-06-17 17:38:10|42556.1|42516.1|42546.9|42506.9|42556.1|42516.1|42546.9|42506.9|2
1655487500000|2022-06-17 17:38:20|42551.9|42511.9|42544.6|42504.6|42554.6|42514.6|42544.6|42504.6|12
1655487510000|2022-06-17 17:38:30|42548.9|42508.9|42552.4|42512.4|42553.9|42513.9|42543.9|42503.9|9
1655487520000|2022-06-17 17:38:40|42543.1|42503.1|42511.7|42471.7|42543.1|42503.1|42502.4|42462.4|22
1655487530000|2022-06-17 17:38:50|42510.9|42470.9|42510.2|42470.2|42515.9|42475.9|42499.4|42459.4|20
1655487540000|2022-06-17 17:39:00|42515.2|42475.2|42533.1|42493.1|42547.4|42507.4|42515.2|42475.2|9
1655487550000|2022-06-17 17:39:10|42503.1|42463.1|42514.6|42474.6|42514.6|42474.6|42502.4|42462.4|20
1655487560000|2022-06-17 17:39:20|42510.4|42470.4|42506.1|42466.1|42516.1|42476.1|42506.1|42466.1|31
1655487570000|2022-06-17 17:39:30|||||||||1
1655487580000|2022-06-17 17:39:40|42497.6|42457.6|42496.8|42456.8|42501.1|42461.1|42496.8|42456.8|1
1655487590000|2022-06-17 17:39:50|42491.8|42451.8|42466.1|42426.1|42491.8|42451.8|42461.1|42421.1|27
1655487600000|2022-06-17 17:40:00|42465.4|42425.4|42481.8|42441.8|42486.1|42446.1|42465.4|42425.4|5
1655487610000|2022-06-17 17:40:10|42481.1|42441.1|42465.3|42425.3|42481.1|42441.1|42465.3|42425.3|8
1655487620000|2022-06-17 17:40:20|42466.1|42426.1|42469.6|42429.6|42474.6|42434.6|42466.1|42426.1|3
1655487630000|2022-06-17 17:40:30|42473.9|42433.9|42474.6|42434.6|42478.9|42438.9|42473.1|42433.1|5
1655487640000|2022-06-17 17:40:40|42479.6|42439.6|42474.6|42434.6|42480.3|42440.3|42471.1|42431.1|3
1655487650000|2022-06-17 17:40:50|42479.6|42439.6|42480.3|42440.3|42480.3|42440.3|42479.6|42439.6|0
1655487660000|2022-06-17 17:41:00|42486.1|42446.1|42496.1|42456.1|42500.3|42460.3|42486.1|42446.1|7
1655487670000|2022-06-17 17:41:10|42490.3|42450.3|42493.8|42453.8|42493.8|42453.8|42484.6|42444.6|3
1655487680000|2022-06-17 17:41:20|42498.8|42458.8|42483.8|42443.8|42498.8|42458.8|42483.8|42443.8|7
1655487690000|2022-06-17 17:41:30|42484.6|42444.6|42496.8|42456.8|42506.8|42466.8|42483.8|42443.8|21
1655487700000|2022-06-17 17:41:40|42501.1|42461.1|42506.1|42466.1|42506.8|42466.8|42501.1|42461.1|9
1655487710000|2022-06-17 17:41:50|42501.1|42461.1|42505.3|42465.3|42505.3|42465.3|42501.1|42461.1|0
1655487720000|2022-06-17 17:42:00|42506.1|42466.1|42501.1|42461.1|42511.1|42471.1|42501.1|42461.1|3
1655487730000|2022-06-17 17:42:10|42496.8|42456.8|42501.1|42461.1|42505.3|42465.3|42496.8|42456.8|0
1655487740000|2022-06-17 17:42:20|42486.8|42446.8|42496.1|42456.1|42496.1|42456.1|42486.8|42446.8|4
1655487750000|2022-06-17 17:42:30|42487.5|42447.5|42507.5|42467.5|42517.5|42477.5|42486.8|42446.8|13
1655487760000|2022-06-17 17:42:40|42506.8|42466.8|42519|42479|42519|42479|42506.8|42466.8|10
1655487770000|2022-06-17 17:42:50|42518.3|42478.3|42514|42474|42518.3|42478.3|42513.3|42473.3|6
1655487780000|2022-06-17 17:43:00|42518.3|42478.3|42507.5|42467.5|42528.3|42488.3|42507.5|42467.5|10
1655487790000|2022-06-17 17:43:10|42512.5|42472.5|42512.5|42472.5|42512.5|42472.5|42512.5|42472.5|3
1655487800000|2022-06-17 17:43:20|42504|42464|42504|42464|42512.5|42472.5|42504|42464|7
1655487810000|2022-06-17 17:43:30|42508.3|42468.3|42498.3|42458.3|42508.3|42468.3|42494|42454|25
1655487820000|2022-06-17 17:43:40|42508.3|42468.3|42508.3|42468.3|42508.3|42468.3|42508.3|42468.3|4
1655487830000|2022-06-17 17:43:50|42499|42459|42508.3|42468.3|42508.3|42468.3|42499|42459|5
1655487840000|2022-06-17 17:44:00|42499.7|42459.7|42508.3|42468.3|42508.3|42468.3|42499.7|42459.7|3
1655487850000|2022-06-17 17:44:10|42499.7|42459.7|42508.3|42468.3|42508.3|42468.3|42499|42459|9
1655487860000|2022-06-17 17:44:20|42512.5|42472.5|42508.3|42468.3|42512.5|42472.5|42508.3|42468.3|1
1655487870000|2022-06-17 17:44:30|42512.5|42472.5|42512.5|42472.5|42512.5|42472.5|42512.5|42472.5|5
1655487880000|2022-06-17 17:44:40|42508.2|42468.2|42502.5|42462.5|42512.5|42472.5|42502.5|42462.5|5
1655487890000|2022-06-17 17:44:50|42508.2|42468.2|42502.5|42462.5|42508.2|42468.2|42502.5|42462.5|6
1655487900000|2022-06-17 17:45:00|42506.8|42466.8|42506.8|42466.8|42507.5|42467.5|42506.8|42466.8|5
1655487910000|2022-06-17 17:45:10|42507.5|42467.5|42516.8|42476.8|42516.8|42476.8|42507.5|42467.5|12
1655487920000|2022-06-17 17:45:20|42529|42489|42519|42479|42544|42504|42518.2|42478.2|13
1655487930000|2022-06-17 17:45:30|42518.2|42478.2|42508.2|42468.2|42518.2|42478.2|42498.2|42458.2|6
1655487940000|2022-06-17 17:45:40|42509|42469|42530.5|42490.5|42540.5|42500.5|42509|42469|29
1655487950000|2022-06-17 17:45:50|42529.7|42489.7|42529.7|42489.7|42530.5|42490.5|42519.7|42479.7|25
1655487960000|2022-06-17 17:46:00|42538.2|42498.2|42539|42499|42544|42504|42534.7|42494.7|25
1655487970000|2022-06-17 17:46:10|42539.7|42499.7|42544|42504|42549.7|42509.7|42539.7|42499.7|13
1655487980000|2022-06-17 17:46:20|42549|42509|42554|42514|42558.2|42518.2|42549|42509|2
1655487990000|2022-06-17 17:46:30|42544|42504|42533.2|42493.2|42549|42509|42529|42489|14
1655488000000|2022-06-17 17:46:40|42529|42489|42533.2|42493.2|42538.2|42498.2|42528.2|42488.2|7
1655488010000|2022-06-17 17:46:50|42537.5|42497.5|42548.2|42508.2|42548.2|42508.2|42537.5|42497.5|2
1655488020000|2022-06-17 17:47:00|42558.2|42518.2|42539|42499|42559|42519|42533.2|42493.2|17
1655488030000|2022-06-17 17:47:10|42543.2|42503.2|42548.9|42508.9|42558.9|42518.9|42539.7|42499.7|5
1655488040000|2022-06-17 17:47:20|42549.7|42509.7|42548.9|42508.9|42559.7|42519.7|42548.9|42508.9|4
1655488050000|2022-06-17 17:47:30|42558.2|42518.2|42558.2|42518.2|42559.7|42519.7|42548.9|42508.9|11
1655488060000|2022-06-17 17:47:40|42548.9|42508.9|42548.9|42508.9|42558.2|42518.2|42548.9|42508.9|2
1655488070000|2022-06-17 17:47:50|42553.2|42513.2|42543.2|42503.2|42558.2|42518.2|42543.2|42503.2|8
1655488080000|2022-06-17 17:48:00|42548.2|42508.2|42568.9|42528.9|42573.2|42533.2|42548.2|42508.2|21
1655488090000|2022-06-17 17:48:10|42578.2|42538.2|42577.4|42537.4|42578.2|42538.2|42568.2|42528.2|9
1655488100000|2022-06-17 17:48:20|42581.7|42541.7|42572.4|42532.4|42581.7|42541.7|42568.2|42528.2|0
1655488110000|2022-06-17 17:48:30|42576.7|42536.7|42578.2|42538.2|42582.4|42542.4|42576.7|42536.7|8
1655488120000|2022-06-17 17:48:40|42577.4|42537.4|42572.4|42532.4|42582.4|42542.4|42568.2|42528.2|5
1655488130000|2022-06-17 17:48:50|42576.7|42536.7|42576.7|42536.7|42576.7|42536.7|42572.4|42532.4|2
1655488140000|2022-06-17 17:49:00|42577.4|42537.4|42582.4|42542.4|42582.4|42542.4|42577.4|42537.4|4
1655488150000|2022-06-17 17:49:10|42586.7|42546.7|42586.7|42546.7|42586.7|42546.7|42586.7|42546.7|0
1655488160000|2022-06-17 17:49:20|42575.9|42535.9|42559.5|42519.5|42575.9|42535.9|42559.5|42519.5|6
1655488170000|2022-06-17 17:49:30|42563.7|42523.7|42544.4|42504.4|42563.7|42523.7|42543.7|42503.7|10
1655488180000|2022-06-17 17:49:40|42543.7|42503.7|42553.7|42513.7|42554.4|42514.4|42543.7|42503.7|9
1655488190000|2022-06-17 17:49:50|42559.4|42519.4|42564.4|42524.4|42564.4|42524.4|42559.4|42519.4|5
1655488200000|2022-06-17 17:50:00|42563.7|42523.7|42589.4|42549.4|42589.4|42549.4|42563.7|42523.7|10
1655488210000|2022-06-17 17:50:10|42583.7|42543.7|42563|42523|42583.7|42543.7|42563|42523|31
1655488220000|2022-06-17 17:50:20|42563.7|42523.7|42528.5|42488.5|42563.7|42523.7|42528.5|42488.5|24
1655488230000|2022-06-17 17:50:30|42524.2|42484.2|42522|42482|42524.2|42484.2|42508.5|42468.5|18
1655488240000|2022-06-17 17:50:40|42527|42487|42542|42502|42542|42502|42516.3|42476.3|22
1655488250000|2022-06-17 17:50:50|42532|42492|42530.7|42490.7|42534.2|42494.2|42528.5|42488.5|10
1655488260000|2022-06-17 17:51:00|42535|42495|42532.9|42492.9|42535.7|42495.7|42531.5|42491.5|5
1655488270000|2022-06-17 17:51:10|42533.7|42493.7|42532.9|42492.9|42537.2|42497.2|42532.9|42492.9|1
1655488280000|2022-06-17 17:51:20|42537.2|42497.2|42531.4|42491.4|42538.7|42498.7|42531.4|42491.4|15
1655488290000|2022-06-17 17:51:30|42526.4|42486.4|42532.9|42492.9|42537.2|42497.2|42526.4|42486.4|10
1655488300000|2022-06-17 17:51:40|42522.9|42482.9|42540.2|42500.2|42540.2|42500.2|42522.9|42482.9|14
1655488310000|2022-06-17 17:51:50|42539.4|42499.4|42550.9|42510.9|42555.2|42515.2|42535.9|42495.9|37
1655488320000|2022-06-17 17:52:00|42556.6|42516.6|42566.6|42526.6|42566.6|42526.6|42556.6|42516.6|7
1655488330000|2022-06-17 17:52:10|42561.6|42521.6|42586.6|42546.6|42592.4|42552.4|42556.6|42516.6|17
1655488340000|2022-06-17 17:52:20|42582.4|42542.4|42587.4|42547.4|42598.1|42558.1|42582.4|42542.4|19
1655488350000|2022-06-17 17:52:30|42574.6|42534.6|42568.1|42528.1|42574.6|42534.6|42568.1|42528.1|13
1655488360000|2022-06-17 17:52:40|42568.9|42528.9|42568.1|42528.1|42578.1|42538.1|42568.1|42528.1|2
1655488370000|2022-06-17 17:52:50|42572.4|42532.4|42578.1|42538.1|42578.1|42538.1|42572.4|42532.4|10
1655488380000|2022-06-17 17:53:00|42578.8|42538.8|42565.3|42525.3|42588.8|42548.8|42559.6|42519.6|43
1655488390000|2022-06-17 17:53:10|42566.1|42526.1|42561.1|42521.1|42566.1|42526.1|42561.1|42521.1|3
1655488400000|2022-06-17 17:53:20|42560.3|42520.3|42546.1|42506.1|42560.3|42520.3|42546.1|42506.1|2
1655488410000|2022-06-17 17:53:30|42551.1|42511.1|42546.8|42506.8|42561.1|42521.1|42546.8|42506.8|4
1655488420000|2022-06-17 17:53:40|42547.6|42507.6|42541.1|42501.1|42547.6|42507.6|42541.1|42501.1|8
1655488430000|2022-06-17 17:53:50|42540.3|42500.3|42514.6|42474.6|42540.3|42500.3|42514.6|42474.6|2
1655488440000|2022-06-17 17:54:00|42510.3|42470.3|42516.3|42476.3|42525.5|42485.5|42494.6|42454.6|27
1655488450000|2022-06-17 17:54:10|42515.5|42475.5|42525.5|42485.5|42525.5|42485.5|42511.3|42471.3|8
1655488460000|2022-06-17 17:54:20|42526.3|42486.3|42516.3|42476.3|42526.3|42486.3|42516.3|42476.3|22
1655488470000|2022-06-17 17:54:30|42520.5|42480.5|42524.8|42484.8|42536.3|42496.3|42520.5|42480.5|5
1655488480000|2022-06-17 17:54:40|42525.5|42485.5|42534.8|42494.8|42534.8|42494.8|42525.5|42485.5|15
1655488490000|2022-06-17 17:54:50|42535.5|42495.5|42534|42494|42539|42499|42533.3|42493.3|6
1655488500000|2022-06-17 17:55:00|42533.3|42493.3|42545.5|42505.5|42554.8|42514.8|42533.3|42493.3|26
1655488510000|2022-06-17 17:55:10|42549.8|42509.8|42540.5|42500.5|42549.8|42509.8|42536.2|42496.2|4
1655488520000|2022-06-17 17:55:20|42536.2|42496.2|42530.5|42490.5|42536.2|42496.2|42526.2|42486.2|7
1655488530000|2022-06-17 17:55:30|42534.7|42494.7|42534.7|42494.7|42534.7|42494.7|42534.7|42494.7|0
1655488540000|2022-06-17 17:55:40|42530.5|42490.5|42514.7|42474.7|42530.5|42490.5|42510.5|42470.5|6
1655488550000|2022-06-17 17:55:50|42514|42474|42485.5|42445.5|42514|42474|42485.5|42445.5|1
1655488560000|2022-06-17 17:56:00|42495.5|42455.5|42495.5|42455.5|42499.7|42459.7|42489.7|42449.7|5
1655488570000|2022-06-17 17:56:10|42490.5|42450.5|42489.7|42449.7|42494.7|42454.7|42485.5|42445.5|4
1655488580000|2022-06-17 17:56:20|42495.5|42455.5|42515.5|42475.5|42515.5|42475.5|42495.5|42455.5|16
1655488590000|2022-06-17 17:56:30|42506.2|42466.2|42506.2|42466.2|42506.2|42466.2|42506.2|42466.2|6
1655488600000|2022-06-17 17:56:40|42511.2|42471.2|42505.5|42465.5|42511.2|42471.2|42495.5|42455.5|11
1655488610000|2022-06-17 17:56:50|42501.2|42461.2|42505.5|42465.5|42505.5|42465.5|42501.2|42461.2|2
1655488620000|2022-06-17 17:57:00|42501.2|42461.2|42506.2|42466.2|42506.2|42466.2|42501.2|42461.2|7
1655488630000|2022-06-17 17:57:10|42501.2|42461.2|42511.2|42471.2|42511.2|42471.2|42491.2|42451.2|18
1655488640000|2022-06-17 17:57:20|42506.9|42466.9|42511.2|42471.2|42511.2|42471.2|42506.2|42466.2|6
1655488650000|2022-06-17 17:57:30|42506.9|42466.9|42492.7|42452.7|42506.9|42466.9|42492.7|42452.7|6
1655488660000|2022-06-17 17:57:40|42487.7|42447.7|42484.9|42444.9|42497.7|42457.7|42479.9|42439.9|36
1655488670000|2022-06-17 17:57:50|42489.2|42449.2|42483.4|42443.4|42489.2|42449.2|42479.9|42439.9|14
1655488680000|2022-06-17 17:58:00|42479.2|42439.2|42479.2|42439.2|42479.2|42439.2|42479.2|42439.2|0
1655488690000|2022-06-17 17:58:10|42478.4|42438.4|42479.2|42439.2|42483.4|42443.4|42478.4|42438.4|19
1655488700000|2022-06-17 17:58:20|42488.4|42448.4|42488.4|42448.4|42489.2|42449.2|42484.2|42444.2|4
1655488720000|2022-06-17 17:58:40|||||||||2
1655488730000|2022-06-17 17:58:50|42482.7|42442.7|42487.7|42447.7|42487.7|42447.7|42482.7|42442.7|4
1655488740000|2022-06-17 17:59:00|42483.4|42443.4|42492.7|42452.7|42497.7|42457.7|42483.4|42443.4|7
1655488750000|2022-06-17 17:59:10|42496.9|42456.9|42497.7|42457.7|42498.4|42458.4|42496.9|42456.9|1
1655488760000|2022-06-17 17:59:20|42502.7|42462.7|42514.1|42474.1|42514.1|42474.1|42492.7|42452.7|12
1655488770000|2022-06-17 17:59:30|42508.4|42468.4|42518.4|42478.4|42518.4|42478.4|42503.4|42463.4|9
1655488780000|2022-06-17 17:59:40|42522.6|42482.6|42527.6|42487.6|42528.4|42488.4|42519.1|42479.1|10
1655488790000|2022-06-17 17:59:50|42526.9|42486.9|42532.6|42492.6|42532.6|42492.6|42522.6|42482.6|4
1655488800000|2022-06-17 18:00:00|42533.4|42493.4|42528.4|42488.4|42533.4|42493.4|42522.6|42482.6|26
1655488810000|2022-06-17 18:00:10|42534.1|42494.1|42519.9|42479.9|42534.1|42494.1|42519.9|42479.9|9
1655488820000|2022-06-17 18:00:20|42520.6|42480.6|42528.4|42488.4|42529.9|42489.9|42520.6|42480.6|24
1655488830000|2022-06-17 18:00:30|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|42519.9|42479.9|1
1655488840000|2022-06-17 18:00:40|42528.4|42488.4|42529.9|42489.9|42529.9|42489.9|42524.9|42484.9|13
1655488850000|2022-06-17 18:00:50|42534.1|42494.1|42524.1|42484.1|42535.6|42495.6|42519.9|42479.9|25
1655488860000|2022-06-17 18:01:00|42534.1|42494.1|42529.1|42489.1|42549.8|42509.8|42524.1|42484.1|28
1655488870000|2022-06-17 18:01:10|42528.4|42488.4|42524.1|42484.1|42528.4|42488.4|42524.1|42484.1|0
1655488880000|2022-06-17 18:01:20|42519.8|42479.8|42524.1|42484.1|42528.4|42488.4|42519.8|42479.8|4
1655488890000|2022-06-17 18:01:30|42535.6|42495.6|42524.1|42484.1|42535.6|42495.6|42524.1|42484.1|14
1655488900000|2022-06-17 18:01:40|42529.1|42489.1|42539.8|42499.8|42539.8|42499.8|42528.3|42488.3|11
1655488910000|2022-06-17 18:01:50|42540.6|42500.6|42555.6|42515.6|42559.8|42519.8|42540.6|42500.6|20
1655488920000|2022-06-17 18:02:00|42551.3|42511.3|42549.1|42509.1|42551.3|42511.3|42544.8|42504.8|9
1655488930000|2022-06-17 18:02:10|42544.1|42504.1|42568.3|42528.3|42573.3|42533.3|42544.1|42504.1|28
1655488940000|2022-06-17 18:02:20|42579.8|42539.8|42570.6|42530.6|42580.6|42540.6|42569.8|42529.8|12
1655488950000|2022-06-17 18:02:30|42569.8|42529.8|42559.8|42519.8|42570.6|42530.6|42559.1|42519.1|13
1655488960000|2022-06-17 18:02:40|42559.1|42519.1|42562.6|42522.6|42562.6|42522.6|42558.3|42518.3|3
1655488970000|2022-06-17 18:02:50|42563.3|42523.3|42563.3|42523.3|42564.1|42524.1|42563.3|42523.3|2
1655488980000|2022-06-17 18:03:00|42562.6|42522.6|42563.3|42523.3|42563.3|42523.3|42562.6|42522.6|0
1655488990000|2022-06-17 18:03:10|42562.6|42522.6|42554.1|42514.1|42563.3|42523.3|42549.8|42509.8|4
1655489000000|2022-06-17 18:03:20|42558.3|42518.3|42559.1|42519.1|42559.8|42519.8|42554.1|42514.1|8
1655489010000|2022-06-17 18:03:30|42554.1|42514.1|42558.3|42518.3|42559.8|42519.8|42554.1|42514.1|17
1655489020000|2022-06-17 18:03:40|42567.6|42527.6|42558.3|42518.3|42568.3|42528.3|42558.3|42518.3|25
1655489030000|2022-06-17 18:03:50|||||||||23
1655489040000|2022-06-17 18:04:00|42568.3|42528.3|42568.3|42528.3|42572.6|42532.6|42568.3|42528.3|16
1655489050000|2022-06-17 18:04:10|42572.6|42532.6|42578.3|42538.3|42578.3|42538.3|42568.3|42528.3|7
1655489060000|2022-06-17 18:04:20|42582.6|42542.6|42602.6|42562.6|42602.6|42562.6|42582.6|42542.6|28
1655489070000|2022-06-17 18:04:30|42601.1|42561.1|42596.8|42556.8|42601.1|42561.1|42586.8|42546.8|18
1655489080000|2022-06-17 18:04:40|42592.6|42552.6|42586.8|42546.8|42592.6|42552.6|42586.8|42546.8|6
1655489090000|2022-06-17 18:04:50|42591.1|42551.1|42597.6|42557.6|42601.8|42561.8|42591.1|42551.1|11
1655489100000|2022-06-17 18:05:00|42596.8|42556.8|42606.1|42566.1|42615.3|42575.3|42596.8|42556.8|29
1655489110000|2022-06-17 18:05:10|42605.3|42565.3|42619.6|42579.6|42619.6|42579.6|42605.3|42565.3|6
1655489120000|2022-06-17 18:05:20|42615.3|42575.3|42620.3|42580.3|42624.6|42584.6|42614.6|42574.6|10
1655489130000|2022-06-17 18:05:30|42619.6|42579.6|42614.6|42574.6|42624.6|42584.6|42614.6|42574.6|29
1655489140000|2022-06-17 18:05:40|42618.8|42578.8|42621.6|42581.6|42626.6|42586.6|42612.3|42572.3|20
1655489150000|2022-06-17 18:05:50|42617.3|42577.3|42612.3|42572.3|42621.6|42581.6|42612.3|42572.3|9
1655489160000|2022-06-17 18:06:00|42616.6|42576.6|42616.6|42576.6|42616.6|42576.6|42612.3|42572.3|2
1655489170000|2022-06-17 18:06:10|42612.3|42572.3|42606.6|42566.6|42620.8|42580.8|42606.6|42566.6|25
1655489180000|2022-06-17 18:06:20|42602.3|42562.3|42619.4|42579.4|42625.1|42585.1|42602.3|42562.3|14
1655489190000|2022-06-17 18:06:30|42623.6|42583.6|42619.4|42579.4|42624.4|42584.4|42619.4|42579.4|17
1655489200000|2022-06-17 18:06:40|42615.1|42575.1|42619.4|42579.4|42620.8|42580.8|42615.1|42575.1|62
1655489210000|2022-06-17 18:06:50|42620.1|42580.1|42598.6|42558.6|42620.1|42580.1|42593.6|42553.6|57
1655489220000|2022-06-17 18:07:00|42592.1|42552.1|42587.9|42547.9|42597.9|42557.9|42587.9|42547.9|8
1655489230000|2022-06-17 18:07:10|42597.9|42557.9|42587.9|42547.9|42597.9|42557.9|42587.9|42547.9|14
1655489240000|2022-06-17 18:07:20|42577.9|42537.9|42567.9|42527.9|42582.9|42542.9|42567.9|42527.9|11
1655489250000|2022-06-17 18:07:30|42576.4|42536.4|42574.9|42534.9|42577.7|42537.7|42559.9|42519.9|35
1655489260000|2022-06-17 18:07:40|42569.9|42529.9|42573.4|42533.4|42574.9|42534.9|42569.1|42529.1|9
1655489270000|2022-06-17 18:07:50|42564.1|42524.1|42569.1|42529.1|42579.1|42539.1|42564.1|42524.1|15
1655489280000|2022-06-17 18:08:00|42564.9|42524.9|42564.9|42524.9|42569.9|42529.9|42564.9|42524.9|15
1655489290000|2022-06-17 18:08:10|42554.9|42514.9|42546.2|42506.2|42554.9|42514.9|42546.2|42506.2|14
1655489300000|2022-06-17 18:08:20|42532.6|42492.6|42556.9|42516.9|42562.6|42522.6|42532.6|42492.6|35
1655489310000|2022-06-17 18:08:30|42552.6|42512.6|42551.9|42511.9|42552.6|42512.6|42543.4|42503.4|12
1655489320000|2022-06-17 18:08:40|42547.6|42507.6|42528.9|42488.9|42561.2|42521.2|42528.2|42488.2|13
1655489330000|2022-06-17 18:08:50|42529.7|42489.7|42534.7|42494.7|42535.4|42495.4|42529.7|42489.7|12
1655489340000|2022-06-17 18:09:00|42530.4|42490.4|42518.2|42478.2|42530.4|42490.4|42508.2|42468.2|104
1655489350000|2022-06-17 18:09:10|42476.1|42436.1|42470.4|42430.4|42476.9|42436.9|42466.1|42426.1|26
1655489360000|2022-06-17 18:09:20|42475.4|42435.4|42471.1|42431.1|42479.7|42439.7|42446.9|42406.9|13
1655489370000|2022-06-17 18:09:30|42475.4|42435.4|42471.9|42431.9|42481.1|42441.1|42471.1|42431.1|1
1655489380000|2022-06-17 18:09:40|42472.6|42432.6|42481.1|42441.1|42481.1|42441.1|42472.6|42432.6|5
1655489390000|2022-06-17 18:09:50|42471.9|42431.9|42472.6|42432.6|42481.9|42441.9|42471.9|42431.9|9
1655489400000|2022-06-17 18:10:00|42476.9|42436.9|42481.9|42441.9|42481.9|42441.9|42461.9|42421.9|14
1655489410000|2022-06-17 18:10:10|42486.1|42446.1|42501.1|42461.1|42501.1|42461.1|42486.1|42446.1|7
1655489420000|2022-06-17 18:10:20|42505.4|42465.4|42478.9|42438.9|42505.4|42465.4|42478.9|42438.9|19
1655489430000|2022-06-17 18:10:30|42479.6|42439.6|42478.9|42438.9|42480.4|42440.4|42474.6|42434.6|18
1655489440000|2022-06-17 18:10:40|42464.6|42424.6|42465.4|42425.4|42465.4|42425.4|42464.6|42424.6|7
1655489450000|2022-06-17 18:10:50|42464.6|42424.6|42460.4|42420.4|42464.6|42424.6|42460.4|42420.4|8
1655489460000|2022-06-17 18:11:00|42464.6|42424.6|42461.9|42421.9|42491.1|42451.1|42461.9|42421.9|62
1655489470000|2022-06-17 18:11:10|42471.1|42431.1|42466.1|42426.1|42471.1|42431.1|42466.1|42426.1|5
1655489480000|2022-06-17 18:11:20|42470.4|42430.4|42446.1|42406.1|42475.4|42435.4|42446.1|42406.1|13
1655489490000|2022-06-17 18:11:30|42450.4|42410.4|42466.8|42426.8|42466.9|42426.9|42446.1|42406.1|17
1655489500000|2022-06-17 18:11:40|42467.6|42427.6|42471.8|42431.8|42480.4|42440.4|42467.6|42427.6|10
1655489510000|2022-06-17 18:11:50|42476.1|42436.1|42471.1|42431.1|42480.4|42440.4|42461.1|42421.1|21
1655489520000|2022-06-17 18:12:00|42475.4|42435.4|42481.8|42441.8|42495.4|42455.4|42475.4|42435.4|10
1655489530000|2022-06-17 18:12:10|42471.8|42431.8|42475.4|42435.4|42480.4|42440.4|42471.8|42431.8|14
1655489540000|2022-06-17 18:12:20|42471.1|42431.1|42484.6|42444.6|42484.6|42444.6|42470.4|42430.4|14
1655489550000|2022-06-17 18:12:30|42480.4|42440.4|42489.6|42449.6|42499.6|42459.6|42480.4|42440.4|18
1655489560000|2022-06-17 18:12:40|42490.3|42450.3|42480.3|42440.3|42490.3|42450.3|42480.3|42440.3|12
1655489570000|2022-06-17 18:12:50|42485.3|42445.3|42484.6|42444.6|42489.6|42449.6|42484.6|42444.6|3
1655489580000|2022-06-17 18:13:00|42488.9|42448.9|42511.1|42471.1|42516.8|42476.8|42488.9|42448.9|23
1655489590000|2022-06-17 18:13:10|42510.3|42470.3|42486.1|42446.1|42510.3|42470.3|42480.3|42440.3|15
1655489600000|2022-06-17 18:13:20|42481.1|42441.1|42470.3|42430.3|42486.1|42446.1|42470.3|42430.3|19
1655489610000|2022-06-17 18:13:30|42459.6|42419.6|42468.8|42428.8|42469.6|42429.6|42459.6|42419.6|29
1655489620000|2022-06-17 18:13:40|42459.6|42419.6|42459.6|42419.6|42464.6|42424.6|42453.8|42413.8|24
1655489630000|2022-06-17 18:13:50|42455.3|42415.3|42450.3|42410.3|42459.6|42419.6|42449.6|42409.6|16
1655489640000|2022-06-17 18:14:00|42475.3|42435.3|42488.5|42448.5|42495|42455|42470.7|42430.7|115
1655489650000|2022-06-17 18:14:10|42487.7|42447.7|42489.2|42449.2|42496.4|42456.4|42482|42442|92
1655489660000|2022-06-17 18:14:20|42490|42450|42477.7|42437.7|42495|42455|42477.7|42437.7|45
1655489670000|2022-06-17 18:14:30|42483.5|42443.5|42576.3|42536.3|42580.5|42540.5|42483.5|42443.5|92
1655489680000|2022-06-17 18:14:40|42575.5|42535.5|42549.2|42509.2|42575.5|42535.5|42537.7|42497.7|110
1655489690000|2022-06-17 18:14:50|42559.2|42519.2|42581.4|42541.4|42581.4|42541.4|42553.5|42513.5|103
1655489700000|2022-06-17 18:15:00|42585.7|42545.7|42588.5|42548.5|42588.5|42548.5|42565|42525|29
1655489710000|2022-06-17 18:15:10|42584.2|42544.2|42582|42542|42599.2|42559.2|42582|42542|16
1655489720000|2022-06-17 18:15:20|42572|42532|42576.2|42536.2|42576.2|42536.2|42567.7|42527.7|20
1655489730000|2022-06-17 18:15:30|42580.5|42540.5|42589|42549|42593.3|42553.3|42580.5|42540.5|27
1655489740000|2022-06-17 18:15:40|42593.3|42553.3|42596|42556|42597.5|42557.5|42586.8|42546.8|18
1655489750000|2022-06-17 18:15:50|42591.8|42551.8|42589.6|42549.6|42597.5|42557.5|42589.6|42549.6|25
1655489760000|2022-06-17 18:16:00|42566|42526|42561.8|42521.8|42579.6|42539.6|42561.8|42521.8|5
1655489770000|2022-06-17 18:16:10|42574.5|42534.5|42574.5|42534.5|42574.5|42534.5|42566|42526|6
1655489780000|2022-06-17 18:16:20|42579.5|42539.5|42570.3|42530.3|42580.3|42540.3|42570.3|42530.3|6
1655489790000|2022-06-17 18:16:30|42566|42526|42556.8|42516.8|42571|42531|42551.8|42511.8|28
1655489800000|2022-06-17 18:16:40|42557.5|42517.5|42550.5|42510.5|42564|42524|42549|42509|12
1655489810000|2022-06-17 18:16:50|42554.7|42514.7|42555.5|42515.5|42566.2|42526.2|42554.7|42514.7|12
1655489820000|2022-06-17 18:17:00|42550.5|42510.5|42546.2|42506.2|42555.5|42515.5|42540.5|42500.5|13
1655489830000|2022-06-17 18:17:10|42554.7|42514.7|42560.5|42520.5|42560.5|42520.5|42546.2|42506.2|3
1655489840000|2022-06-17 18:17:20|42561.9|42521.9|42563.2|42523.2|42570.5|42530.5|42555.5|42515.5|17
1655489850000|2022-06-17 18:17:30|42559|42519|42566.7|42526.7|42566.7|42526.7|42549|42509|12
1655489860000|2022-06-17 18:17:40|42558.2|42518.2|42564|42524|42569|42529|42558.2|42518.2|20
1655489870000|2022-06-17 18:17:50|42568.2|42528.2|42561.9|42521.9|42569.7|42529.7|42555.5|42515.5|37
1655489880000|2022-06-17 18:18:00|42570.5|42530.5|42568.2|42528.2|42603.2|42563.2|42568.2|42528.2|25
1655489890000|2022-06-17 18:18:10|42573.2|42533.2|42583.2|42543.2|42587.5|42547.5|42564|42524|19
1655489900000|2022-06-17 18:18:20|42587.5|42547.5|42582.5|42542.5|42587.5|42547.5|42563.2|42523.2|32
1655489910000|2022-06-17 18:18:30|42587.5|42547.5|42583.2|42543.2|42587.5|42547.5|42578.2|42538.2|23
1655489920000|2022-06-17 18:18:40|42587.5|42547.5|42578.2|42538.2|42587.5|42547.5|42577.5|42537.5|15
1655489930000|2022-06-17 18:18:50|42582.5|42542.5|42572.5|42532.5|42605.2|42565.2|42558.2|42518.2|23
1655489940000|2022-06-17 18:19:00|42559|42519|42568.9|42528.9|42592.5|42552.5|42558.2|42518.2|39
1655489950000|2022-06-17 18:19:10|42568.2|42528.2|42583.2|42543.2|42583.2|42543.2|42568.2|42528.2|21
1655489960000|2022-06-17 18:19:20|42578.9|42538.9|42578.9|42538.9|42586|42546|42568.9|42528.9|11
1655489970000|2022-06-17 18:19:30|42574.7|42534.7|42568.9|42528.9|42586.7|42546.7|42568.9|42528.9|9
1655489980000|2022-06-17 18:19:40|42581.7|42541.7|42571.9|42531.9|42611|42571|42571.9|42531.9|30
1655489990000|2022-06-17 18:19:50|42571.2|42531.2|42544.7|42464.7|42571.2|42531.2|42526.9|42464.7|25
1655769600000|2022-06-21 00:00:00|42334.8|42294.8|42427|42387|42462.5|42393|42321.8|42281.8|44
1655769610000|2022-06-21 00:00:10|42426.6|42386.6|42337.5|42297.5|42427|42387|42326.6|42286.6|16
1655769620000|2022-06-21 00:00:20|42328.5|42288.5|42312|42272|42333.5|42293.5|42297|42257|35
1655769630000|2022-06-21 00:00:30|42312.5|42272.5|42297|42257|42328|42288|42297|42257|19
1655769640000|2022-06-21 00:00:40|42291.5|42251.5|42244.6|42204.6|42291.5|42251.5|42244.6|42204.6|16
1655769650000|2022-06-21 00:00:50|42245.1|42205.1|42284.9|42244.9|42298.5|42258.5|42245.1|42205.1|66
1655769660000|2022-06-21 00:01:00|42278.9|42238.9|42265.1|42225.1|42278.9|42238.9|42247.2|42207.2|44
1655769670000|2022-06-21 00:01:10|42266.1|42226.1|42282.5|42242.5|42297|42257|42266.1|42226.1|17
1655769680000|2022-06-21 00:01:20|42283|42243|42283.9|42243.9|42302|42262|42273.9|42233.9|4
1655769690000|2022-06-21 00:01:30|42280.4|42240.4|42251.5|42211.5|42284.9|42244.9|42251.5|42211.5|4
1655769700000|2022-06-21 00:01:40|42252|42212|42247.5|42207.5|42261.1|42221.1|42224.4|42184.4|4
1655769710000|2022-06-21 00:01:50|42248|42208|42258|42218|42258|42218|42248|42208|1
1655769720000|2022-06-21 00:02:00|42258.4|42218.4|42208|42168|42258.4|42218.4|42207.5|42167.5|59
1655769730000|2022-06-21 00:02:10|42207.5|42167.5|42182.5|42142.5|42207.5|42167.5|42182.5|42142.5|24
1655769740000|2022-06-21 00:02:20|42183|42143|42193.9|42153.9|42193.9|42153.9|42183|42143|14
1655769750000|2022-06-21 00:02:30|42179.9|42139.9|42194.9|42154.9|42194.9|42154.9|42179.9|42139.9|4
1655769760000|2022-06-21 00:02:40|42194.4|42154.4|42203.9|42163.9|42203.9|42163.9|42185.4|42145.4|5
1655769770000|2022-06-21 00:02:50|42208.4|42168.4|42153|42113|42208.4|42168.4|42152.5|42112.5|36
1655769780000|2022-06-21 00:03:00|42147|42107|42137.5|42097.5|42147.5|42107.5|42126.5|42086.5|28
1655769790000|2022-06-21 00:03:10|42138.4|42098.4|42162.9|42122.9|42162.9|42122.9|42137|42097|9
1655769800000|2022-06-21 00:03:20|42168.4|42128.4|42185.8|42145.8|42199.4|42159.4|42168.4|42128.4|9
1655769820000|2022-06-21 00:03:40|42194.9|42154.9|42160.3|42120.3|42194.9|42154.9|42160.3|42120.3|7
1655769830000|2022-06-21 00:03:50|42159.9|42119.9|42164.9|42124.9|42164.9|42124.9|42159.9|42119.9|0
1655769840000|2022-06-21 00:04:00|42164.4|42124.4|42159.9|42119.9|42164.9|42124.9|42159.9|42119.9|0
1655769850000|2022-06-21 00:04:10|42160.3|42120.3|42144.4|42104.4|42174.4|42134.4|42144.4|42104.4|9
1655769860000|2022-06-21 00:04:20|42143.9|42103.9|42149.8|42109.8|42163.9|42123.9|42139.8|42099.8|1
1655769870000|2022-06-21 00:04:30|42145.3|42105.3|42149.8|42109.8|42149.8|42109.8|42145.3|42105.3|1
1655769880000|2022-06-21 00:04:40|42145.3|42105.3|42149.4|42109.4|42149.4|42109.4|42139.8|42099.8|4
1655769900000|2022-06-21 00:05:00|42148.9|42108.9|42128.4|42088.4|42148.9|42108.9|42128.4|42088.4|11
1655769910000|2022-06-21 00:05:10|42128.9|42088.9|42133.9|42093.9|42133.9|42093.9|42128.9|42088.9|1
1655769920000|2022-06-21 00:05:20|42133.4|42093.4|42095.8|42055.8|42133.4|42093.4|42095.8|42055.8|11
1655769930000|2022-06-21 00:05:30|42100.3|42060.3|42100.8|42060.8|42100.8|42060.8|42100.3|42060.3|1
1655769940000|2022-06-21 00:05:40|42100.3|42060.3|42100.8|42060.8|42100.8|42060.8|42100.3|42060.3|1
1655769950000|2022-06-21 00:05:50|42100.3|42060.3|42100.3|42060.3|42100.3|42060.3|42100.3|42060.3|1
1655769960000|2022-06-21 00:06:00|42100.8|42060.8|42095.8|42055.8|42100.8|42060.8|42095.8|42055.8|2
1655769970000|2022-06-21 00:06:10|42091.3|42051.3|42064.3|42024.3|42091.3|42051.3|42063.9|42023.9|4
1655769980000|2022-06-21 00:06:20|42059.3|42019.3|42054.8|42014.8|42059.3|42019.3|42054.3|42014.3|1
1655769990000|2022-06-21 00:06:30|42059.3|42019.3|42039.8|41999.8|42059.3|42019.3|42039.8|41999.8|2
1655770000000|2022-06-21 00:06:40|42049.3|42009.3|42010.8|41970.8|42049.3|42009.3|42005.8|41965.8|12
1655770010000|2022-06-21 00:06:50|42019.8|41979.8|42015.3|41975.3|42019.8|41979.8|42015.3|41975.3|5
1655770020000|2022-06-21 00:07:00|42015.8|41975.8|42015.8|41975.8|42015.8|41975.8|42015.8|41975.8|1
1655770030000|2022-06-21 00:07:10|42016.2|41976.2|42015.3|41975.3|42016.2|41976.2|42010.8|41970.8|2
1655770040000|2022-06-21 00:07:20|42014.8|41974.8|42015.8|41975.8|42015.8|41975.8|42010.8|41970.8|1
1655770050000|2022-06-21 00:07:30|42020.8|41980.8|42020.8|41980.8|42020.8|41980.8|42020.8|41980.8|3
1655770060000|2022-06-21 00:07:40|42020.7|41980.7|42021.7|41981.7|42021.7|41981.7|42020.7|41980.7|7
1655770070000|2022-06-21 00:07:50|42012.7|41972.7|42017.7|41977.7|42017.7|41977.7|42012.7|41972.7|2
1655770080000|2022-06-21 00:08:00|42018.1|41978.1|42017.7|41977.7|42018.1|41978.1|42017.7|41977.7|6
1655770090000|2022-06-21 00:08:10|||||||||5
1655770100000|2022-06-21 00:08:20|42016.7|41976.7|42007.7|41967.7|42016.7|41976.7|42007.7|41967.7|2
1655770110000|2022-06-21 00:08:30|41998.1|41958.1|42002.7|41962.7|42002.7|41962.7|41997.2|41957.2|5
1655770130000|2022-06-21 00:08:50|42002.6|41962.6|42002.6|41962.6|42002.6|41962.6|42002.6|41962.6|0
1655770140000|2022-06-21 00:09:00|42012.6|41972.6|42007.6|41967.6|42012.6|41972.6|42002.6|41962.6|2
1655770150000|2022-06-21 00:09:10|42012.2|41972.2|42007.6|41967.6|42012.2|41972.2|42002.6|41962.6|1
1655770160000|2022-06-21 00:09:20|42002.6|41962.6|42007.2|41967.2|42007.6|41967.6|42002.6|41962.6|5
1655770170000|2022-06-21 00:09:30|42007.6|41967.6|42002.6|41962.6|42012.6|41972.6|42002.6|41962.6|3
1655770180000|2022-06-21 00:09:40|42007.2|41967.2|42007.6|41967.6|42007.6|41967.6|42002.6|41962.6|0
1655770190000|2022-06-21 00:09:50|42008.1|41968.1|42012.6|41972.6|42012.6|41972.6|42007.6|41967.6|1
1655770200000|2022-06-21 00:10:00|42017.6|41977.6|42017.6|41977.6|42017.6|41977.6|42017.6|41977.6|10
1655770210000|2022-06-21 00:10:10|||||||||23
1655770260000|2022-06-21 00:11:00|||||||||1
1655770270000|2022-06-21 00:11:10|42012.6|41972.6|41992.6|41952.6|42012.6|41972.6|41992.6|41952.6|4
1655770280000|2022-06-21 00:11:20|42002.6|41962.6|42002.6|41962.6|42002.6|41962.6|42002.6|41962.6|1
1655770290000|2022-06-21 00:11:30|42002.1|41962.1|41998.1|41958.1|42002.1|41962.1|41997.6|41957.6|1
1655770300000|2022-06-21 00:11:40|41997.6|41957.6|41998.1|41958.1|41998.1|41958.1|41997.6|41957.6|1
1655770310000|2022-06-21 00:11:50|41997.6|41957.6|41997.6|41957.6|41997.6|41957.6|41997.6|41957.6|0
1655770320000|2022-06-21 00:12:00|41998.1|41958.1|42003.1|41963.1|42007.6|41967.6|41998.1|41958.1|2
1655770330000|2022-06-21 00:12:10|42002.1|41962.1|42012.6|41972.6|42012.6|41972.6|42002.1|41962.1|1
1655770340000|2022-06-21 00:12:20|42012.1|41972.1|41988.1|41948.1|42012.1|41972.1|41988.1|41948.1|3
1655770350000|2022-06-21 00:12:30|41992.6|41952.6|41988.1|41948.1|41992.6|41952.6|41988.1|41948.1|0
1655770360000|2022-06-21 00:12:40|41987.6|41947.6|41988.5|41948.5|41988.5|41948.5|41987.6|41947.6|4
1655770370000|2022-06-21 00:12:50|||||||||2
1655770380000|2022-06-21 00:13:00|41997.6|41957.6|41988.1|41948.1|41997.6|41957.6|41988.1|41948.1|2
1655770390000|2022-06-21 00:13:10|||||||||1
1655770400000|2022-06-21 00:13:20|41988|41948|41988|41948|41988|41948|41987.6|41947.6|1
1655770420000|2022-06-21 00:13:40|||||||||1
1655770440000|2022-06-21 00:14:00|41992.6|41952.6|41988|41948|41992.6|41952.6|41988|41948|2
1655770460000|2022-06-21 00:14:20|41992.6|41952.6|41988|41948|41992.6|41952.6|41988|41948|1
1655770470000|2022-06-21 00:14:30|41987.5|41947.5|41987.5|41947.5|41987.5|41947.5|41987.5|41947.5|0
1655770480000|2022-06-21 00:14:40|||||||||1
1655770490000|2022-06-21 00:14:50|41988|41948|41992.5|41952.5|41992.5|41952.5|41987.5|41947.5|3
1655770500000|2022-06-21 00:15:00|41993|41953|42002.5|41962.5|42002.5|41962.5|41993|41953|0
1655770540000|2022-06-21 00:15:40|42002|41962|41957.5|41917.5|42002|41962|41957.5|41917.5|28
1655770550000|2022-06-21 00:15:50|41962.5|41922.5|41938.5|41898.5|41962.5|41922.5|41938.5|41898.5|7
1655770560000|2022-06-21 00:16:00|41947.5|41907.5|41962.5|41922.5|41962.5|41922.5|41938.5|41898.5|31
1655770570000|2022-06-21 00:16:10|41958|41918|41948|41908|41958|41918|41947.5|41907.5|7
1655770580000|2022-06-21 00:16:20|41952.5|41912.5|41947.5|41907.5|41957.5|41917.5|41947.5|41907.5|13
1655770590000|2022-06-21 00:16:30|41948|41908|41957|41917|41957|41917|41948|41908|7
1655770600000|2022-06-21 00:16:40|41962.5|41922.5|41962.5|41922.5|41962.5|41922.5|41962.5|41922.5|2
1655770620000|2022-06-21 00:17:00|41963|41923|41972.5|41932.5|41977|41937|41962.5|41922.5|4
1655770630000|2022-06-21 00:17:10|41977|41937|41952.5|41912.5|41977|41937|41952.5|41912.5|1
1655770640000|2022-06-21 00:17:20|41953|41913|41962.5|41922.5|41962.5|41922.5|41952.5|41912.5|0
1655770650000|2022-06-21 00:17:30|41962|41922|41962.5|41922.5|41962.5|41922.5|41957.5|41917.5|1
1655770660000|2022-06-21 00:17:40|41967|41927|41967|41927|41967|41927|41967|41927|0
1655770670000|2022-06-21 00:17:50|41966.5|41926.5|41962|41922|41966.5|41926.5|41962|41922|0
1655770680000|2022-06-21 00:18:00|41972.5|41932.5|41992.5|41952.5|41992.5|41952.5|41967|41927|8
1655770690000|2022-06-21 00:18:10|41992|41952|42002.5|41962.5|42002.5|41962.5|41992|41952|11
1655770700000|2022-06-21 00:18:20|42007.5|41967.5|41997.5|41957.5|42007.5|41967.5|41997|41957|3
1655770710000|2022-06-21 00:18:30|42002.5|41962.5|42003.4|41963.4|42007|41967|41993.4|41953.4|15
1655770720000|2022-06-21 00:18:40|42012.5|41972.5|42008|41968|42012.5|41972.5|42003.4|41963.4|0
1655770730000|2022-06-21 00:18:50|42003.4|41963.4|41987.9|41947.9|42003.4|41963.4|41987.9|41947.9|1
1655770740000|2022-06-21 00:19:00|41988.4|41948.4|41954.9|41914.9|41988.4|41948.4|41954.9|41914.9|3
1655770750000|2022-06-21 00:19:10|41955.3|41915.3|41954.9|41914.9|41955.3|41915.3|41954.9|41914.9|0
1655770760000|2022-06-21 00:19:20|41950.3|41910.3|41945.3|41905.3|41954.9|41914.9|41934.9|41894.9|6
1655770770000|2022-06-21 00:19:30|41954.9|41914.9|41950.3|41910.3|41955.3|41915.3|41949.9|41909.9|1
1655770780000|2022-06-21 00:19:40|41954.9|41914.9|41949.9|41909.9|41954.9|41914.9|41944.9|41904.9|0
1655770790000|2022-06-21 00:19:50|41945.3|41905.3|41945.3|41905.3|41954.4|41914.4|41945.3|41905.3|0
1655770800000|2022-06-21 00:20:00|41940.3|41900.3|41945.3|41905.3|41945.3|41905.3|41940.3|41900.3|0
1655770810000|2022-06-21 00:20:10|41945.8|41905.8|41955.3|41915.3|41955.3|41915.3|41945.8|41905.8|0
1655770820000|2022-06-21 00:20:20|41950.8|41910.8|41945.8|41905.8|41950.8|41910.8|41945.3|41905.3|0
1655770830000|2022-06-21 00:20:30|41941.8|41901.8|41941.8|41901.8|41941.8|41901.8|41941.8|41901.8|14
1655770850000|2022-06-21 00:20:50|41941.3|41901.3|41941.3|41901.3|41941.7|41901.7|41941.3|41901.3|0
1655770860000|2022-06-21 00:21:00|41936.7|41896.7|41889.1|41849.1|41936.7|41896.7|41889.1|41849.1|11
1655770870000|2022-06-21 00:21:10|41899.1|41859.1|41903.7|41863.7|41903.7|41863.7|41899.1|41859.1|1
1655770880000|2022-06-21 00:21:20|41908.2|41868.2|41909.1|41869.1|41909.1|41869.1|41904.6|41864.6|0
1655770890000|2022-06-21 00:21:30|41904.6|41864.6|41904.1|41864.1|41909.1|41869.1|41904.1|41864.1|1
1655770900000|2022-06-21 00:21:40|41899.6|41859.6|41893.6|41853.6|41903.7|41863.7|41893.6|41853.6|0
1655770910000|2022-06-21 00:21:50|41894.1|41854.1|41774.6|41734.6|41894.1|41854.1|41774.6|41734.6|28
1655770920000|2022-06-21 00:22:00|41784.6|41744.6|41809.1|41769.1|41819.6|41779.6|41779.6|41739.6|13
1655770930000|2022-06-21 00:22:10|41809.6|41769.6|41824.6|41784.6|41834.6|41794.6|41809.1|41769.1|5
1655770940000|2022-06-21 00:22:20|41784.6|41744.6|41795.1|41755.1|41800.1|41760.1|41784.6|41744.6|11
1655770950000|2022-06-21 00:22:30|41786|41746|41785.1|41745.1|41786|41746|41784.6|41744.6|3
1655770960000|2022-06-21 00:22:40|41789.6|41749.6|41794.6|41754.6|41794.6|41754.6|41785.1|41745.1|1
1655770970000|2022-06-21 00:22:50|41784.6|41744.6|41784.6|41744.6|41784.6|41744.6|41784.6|41744.6|0
1655770980000|2022-06-21 00:23:00|41784.1|41744.1|41783.6|41743.6|41789.6|41749.6|41779.1|41739.1|5
1655770990000|2022-06-21 00:23:10|41779.1|41739.1|41784.1|41744.1|41784.1|41744.1|41779.1|41739.1|0
1655771000000|2022-06-21 00:23:20|41779.6|41739.6|41784.1|41744.1|41784.1|41744.1|41779.6|41739.6|0
1655771010000|2022-06-21 00:23:30|41783.6|41743.6|41784.1|41744.1|41784.1|41744.1|41779.1|41739.1|0
1655771020000|2022-06-21 00:23:40|41784.6|41744.6|41789.1|41749.1|41789.1|41749.1|41784.6|41744.6|0
1655771030000|2022-06-21 00:23:50|41794.6|41754.6|41808.1|41768.1|41813.1|41773.1|41794.6|41754.6|3
1655771040000|2022-06-21 00:24:00|41813.1|41773.1|41812.6|41772.6|41823.1|41783.1|41812.6|41772.6|1
1655771050000|2022-06-21 00:24:10|41813.1|41773.1|41812.6|41772.6|41817.6|41777.6|41812.6|41772.6|0
1655771060000|2022-06-21 00:24:20|41813.1|41773.1|41828.1|41788.1|41828.1|41788.1|41813.1|41773.1|0
1655771070000|2022-06-21 00:24:30|41828.6|41788.6|41832.6|41792.6|41833.1|41793.1|41828.1|41788.1|2
1655771080000|2022-06-21 00:24:40|41833.1|41793.1|41832.6|41792.6|41833.1|41793.1|41832.6|41792.6|0
1655771110000|2022-06-21 00:25:10|41838.1|41798.1|41842.6|41802.6|41842.6|41802.6|41838.1|41798.1|1
1655771120000|2022-06-21 00:25:20|41838.1|41798.1|41852.6|41812.6|41852.6|41812.6|41837.6|41797.6|0
1655771130000|2022-06-21 00:25:30|41847.1|41807.1|41847.1|41807.1|41847.1|41807.1|41847.1|41807.1|0
1655771140000|2022-06-21 00:25:40|41850.7|41810.7|41833.1|41793.1|41850.7|41810.7|41832.6|41792.6|4
1655771150000|2022-06-21 00:25:50|41842.6|41802.6|41852.6|41812.6|41862.1|41822.1|41842.6|41802.6|10
1655771160000|2022-06-21 00:26:00|41838.1|41798.1|41838.6|41798.6|41838.6|41798.6|41838.1|41798.1|1
1655771170000|2022-06-21 00:26:10|41838.1|41798.1|41838.6|41798.6|41838.6|41798.6|41838.1|41798.1|0
1655771180000|2022-06-21 00:26:20|41834.5|41794.5|41834|41794|41843.6|41803.6|41834|41794|0
1655771190000|2022-06-21 00:26:30|41834.5|41794.5|41844|41804|41844|41804|41834.5|41794.5|0
1655771200000|2022-06-21 00:26:40|41844.5|41804.5|41847.1|41807.1|41849|41809|41844.5|41804.5|4
1655771210000|2022-06-21 00:26:50|41829|41789|41819|41779|41843.6|41803.6|41819|41779|4
1655771220000|2022-06-21 00:27:00|41823.6|41783.6|41803.6|41763.6|41823.6|41783.6|41803.6|41763.6|0
1655771230000|2022-06-21 00:27:10|41803.1|41763.1|41789|41749|41803.1|41763.1|41789|41749|0
1655771240000|2022-06-21 00:27:20|||||||||1
1655771250000|2022-06-21 00:27:30|41793.5|41753.5|41789|41749|41808.1|41768.1|41789|41749|1
1655771260000|2022-06-21 00:27:40|41807.6|41767.6|41803.1|41763.1|41807.6|41767.6|41803.1|41763.1|0
1655771270000|2022-06-21 00:27:50|41803.5|41763.5|41803.1|41763.1|41803.5|41763.5|41803.1|41763.1|0
1655771310000|2022-06-21 00:28:30|41803|41763|41769|41729|41803|41763|41760|41720|9
1655771320000|2022-06-21 00:28:40|41770|41730|41770|41730|41770|41730|41770|41730|0
1655771330000|2022-06-21 00:28:50|41774.5|41734.5|41774.5|41734.5|41779.5|41739.5|41769|41729|5
1655771350000|2022-06-21 00:29:10|41789|41749|41789|41749|41789|41749|41789|41749|1
1655771360000|2022-06-21 00:29:20|41794.5|41754.5|41783.5|41743.5|41794.5|41754.5|41783.5|41743.5|1
1655771370000|2022-06-21 00:29:30|41779|41739|41774|41734|41779|41739|41774|41734|3
1655771380000|2022-06-21 00:29:40|41774.5|41734.5|41774.5|41734.5|41774.5|41734.5|41774|41734|0
1655771400000|2022-06-21 00:30:00|41779|41739|41769|41729|41784|41744|41764.5|41724.5|8
1655771410000|2022-06-21 00:30:10|41768.5|41728.5|41764.5|41724.5|41769|41729|41764.5|41724.5|1
1655771420000|2022-06-21 00:30:20|41764.4|41724.4|41764.4|41724.4|41769|41729|41764|41724|7
1655771430000|2022-06-21 00:30:30|41759.9|41719.9|41764.4|41724.4|41764.4|41724.4|41759.9|41719.9|0
1655771440000|2022-06-21 00:30:40|41769|41729|41774.4|41734.4|41774.4|41734.4|41769|41729|1
1655771450000|2022-06-21 00:30:50|41779|41739|41779|41739|41779|41739|41779|41739|0
1655771460000|2022-06-21 00:31:00|41774.4|41734.4|41788|41748|41788|41748|41774.4|41734.4|1
1655771490000|2022-06-21 00:31:30|41787|41747|41774.4|41734.4|41787|41747|41768.9|41728.9|1
1655771500000|2022-06-21 00:31:40|41773.9|41733.9|41768.9|41728.9|41774.4|41734.4|41768.9|41728.9|0
1655771520000|2022-06-21 00:32:00|41769.4|41729.4|41778.9|41738.9|41778.9|41738.9|41769.4|41729.4|0
1655771540000|2022-06-21 00:32:20|41774.4|41734.4|41789.4|41749.4|41794.4|41754.4|41774.4|41734.4|2
1655771550000|2022-06-21 00:32:30|41794.4|41754.4|41789.4|41749.4|41794.4|41754.4|41789.4|41749.4|0
1655771580000|2022-06-21 00:33:00|41788.9|41748.9|41788.9|41748.9|41788.9|41748.9|41788.9|41748.9|0
1655771590000|2022-06-21 00:33:10|41788.4|41748.4|41788.4|41748.4|41788.4|41748.4|41788|41748|0
1655771600000|2022-06-21 00:33:20|41788.9|41748.9|41788|41748|41788.9|41748.9|41788|41748|2
1655771620000|2022-06-21 00:33:40|41788.4|41748.4|41788|41748|41788.4|41748.4|41788|41748|0
1655771630000|2022-06-21 00:33:50|41787.9|41747.9|41787.9|41747.9|41788.9|41748.9|41783.4|41743.4|0
1655771640000|2022-06-21 00:34:00|41788.4|41748.4|41788.4|41748.4|41788.4|41748.4|41787.9|41747.9|1
1655771650000|2022-06-21 00:34:10|41783.9|41743.9|41783.9|41743.9|41784.4|41744.4|41783.9|41743.9|0
1655771660000|2022-06-21 00:34:20|41788.9|41748.9|41788.4|41748.4|41788.9|41748.9|41788.4|41748.4|0
1655771670000|2022-06-21 00:34:30|41788.9|41748.9|41788.9|41748.9|41788.9|41748.9|41788.4|41748.4|0
1655771690000|2022-06-21 00:34:50|41793.4|41753.4|41798.4|41758.4|41803.4|41763.4|41793.4|41753.4|4
1655771700000|2022-06-21 00:35:00|41807.9|41767.9|41807.9|41767.9|41807.9|41767.9|41807.9|41767.9|0
1655771710000|2022-06-21 00:35:10|41808.9|41768.9|41808.9|41768.9|41808.9|41768.9|41808.9|41768.9|4
1655771730000|2022-06-21 00:35:30|41809.4|41769.4|41808.9|41768.9|41813.4|41773.4|41808.9|41768.9|0
1655771740000|2022-06-21 00:35:40|41809.4|41769.4|41828.9|41788.9|41838.9|41798.9|41809.4|41769.4|4
1655771750000|2022-06-21 00:35:50|41824.3|41784.3|41819.3|41779.3|41828.9|41788.9|41819.3|41779.3|0
1655771760000|2022-06-21 00:36:00|41828.4|41788.4|41828.9|41788.9|41829.3|41789.3|41828.4|41788.4|1
1655771780000|2022-06-21 00:36:20|41828.4|41788.4|41828.4|41788.4|41828.9|41788.9|41828.4|41788.4|0
1655771790000|2022-06-21 00:36:30|41828.9|41788.9|41838.9|41798.9|41838.9|41798.9|41828.4|41788.4|3
1655771800000|2022-06-21 00:36:40|41843.4|41803.4|41847.9|41807.9|41848.4|41808.4|41843.4|41803.4|1
1655771810000|2022-06-21 00:36:50|41843.4|41803.4|41823.4|41783.4|41843.4|41803.4|41814.3|41774.3|8
1655771820000|2022-06-21 00:37:00|41818.8|41778.8|41823.4|41783.4|41827.9|41787.9|41814.3|41774.3|0
1655771830000|2022-06-21 00:37:10|41818.8|41778.8|41813.8|41773.8|41818.8|41778.8|41813.8|41773.8|0
1655771840000|2022-06-21 00:37:20|41809.3|41769.3|41814.3|41774.3|41814.3|41774.3|41809.3|41769.3|0
1655771850000|2022-06-21 00:37:30|41818.8|41778.8|41813.8|41773.8|41818.8|41778.8|41813.8|41773.8|0
1655771880000|2022-06-21 00:38:00|41809.3|41769.3|41813.3|41773.3|41813.3|41773.3|41804.3|41764.3|1
1655771890000|2022-06-21 00:38:10|41804.8|41764.8|41809.3|41769.3|41818.8|41778.8|41804.3|41764.3|3
1655771900000|2022-06-21 00:38:20|41809.8|41769.8|41809.8|41769.8|41809.8|41769.8|41809.8|41769.8|0
1655771910000|2022-06-21 00:38:30|41804.3|41764.3|41804.3|41764.3|41804.3|41764.3|41804.3|41764.3|0
1655771920000|2022-06-21 00:38:40|41808.8|41768.8|41755.2|41715.2|41808.8|41768.8|41754.8|41714.8|43
1655771930000|2022-06-21 00:38:50|41759.8|41719.8|41759.8|41719.8|41759.8|41719.8|41759.8|41719.8|0
1655771940000|2022-06-21 00:39:00|41759.3|41719.3|41751.7|41711.7|41759.3|41719.3|41741.7|41701.7|8
1655771950000|2022-06-21 00:39:10|41756.7|41716.7|41756.7|41716.7|41761.7|41721.7|41756.7|41716.7|1
1655771960000|2022-06-21 00:39:20|41757.2|41717.2|41751.7|41711.7|41761.2|41721.2|41751.7|41711.7|0
1655771970000|2022-06-21 00:39:30|41761.7|41721.7|41761.7|41721.7|41761.7|41721.7|41761.7|41721.7|0
1655771980000|2022-06-21 00:39:40|41771.7|41731.7|41761.7|41721.7|41771.7|41731.7|41761.7|41721.7|1
1655772000000|2022-06-21 00:40:00|41766.2|41726.2|41771.7|41731.7|41771.7|41731.7|41766.2|41726.2|2
1655772020000|2022-06-21 00:40:20|41770.7|41730.7|41771.7|41731.7|41771.7|41731.7|41767.1|41727.1|0
1655772040000|2022-06-21 00:40:40|41771.6|41731.6|41771.6|41731.6|41771.6|41731.6|41771.6|41731.6|0
1655772050000|2022-06-21 00:40:50|41776.2|41736.2|41776.6|41736.6|41776.6|41736.6|41776.2|41736.2|0
1655772060000|2022-06-21 00:41:00|41776.2|41736.2|41781.6|41741.6|41781.6|41741.6|41776.2|41736.2|3
1655772070000|2022-06-21 00:41:10|41776.6|41736.6|41776.6|41736.6|41776.6|41736.6|41776.6|41736.6|0
1655772080000|2022-06-21 00:41:20|41776.2|41736.2|41776.2|41736.2|41776.2|41736.2|41776.2|41736.2|0
1655772090000|2022-06-21 00:41:30|41776.6|41736.6|41776.2|41736.2|41786.2|41746.2|41776.2|41736.2|0
1655772100000|2022-06-21 00:41:40|41776.1|41736.1|41776.1|41736.1|41776.1|41736.1|41776.1|41736.1|0
1655772110000|2022-06-21 00:41:50|41776.6|41736.6|41776.6|41736.6|41776.6|41736.6|41776.6|41736.6|0
1655772120000|2022-06-21 00:42:00|41776.1|41736.1|41781.6|41741.6|41781.6|41741.6|41776.1|41736.1|1
1655772130000|2022-06-21 00:42:10|41786.1|41746.1|41781.6|41741.6|41786.1|41746.1|41781.6|41741.6|2
1655772140000|2022-06-21 00:42:20|41786.1|41746.1|41786.1|41746.1|41786.1|41746.1|41786.1|41746.1|0
1655772150000|2022-06-21 00:42:30|41781.6|41741.6|41781.6|41741.6|41781.6|41741.6|41781.6|41741.6|0
1655772160000|2022-06-21 00:42:40|41781.1|41741.1|41776.6|41736.6|41781.1|41741.1|41776.6|41736.6|0
1655772170000|2022-06-21 00:42:50|41781.6|41741.6|41777.6|41737.6|41781.6|41741.6|41777.6|41737.6|2
1655772180000|2022-06-21 00:43:00|41772.6|41732.6|41768|41728|41772.6|41732.6|41768|41728|1
1655772190000|2022-06-21 00:43:10|41772.6|41732.6|41766.1|41726.1|41772.6|41732.6|41766.1|41726.1|0
1655772200000|2022-06-21 00:43:20|41766.6|41726.6|41771.6|41731.6|41771.6|41731.6|41766.6|41726.6|0
1655772210000|2022-06-21 00:43:30|41771.1|41731.1|41771.6|41731.6|41771.6|41731.6|41771.1|41731.1|1
1655772220000|2022-06-21 00:43:40|41776.6|41736.6|41776.6|41736.6|41776.6|41736.6|41776.1|41736.1|0
1655772240000|2022-06-21 00:44:00|||||||||1
1655772260000|2022-06-21 00:44:20|41781.6|41741.6|41776.6|41736.6|41781.6|41741.6|41776.6|41736.6|0
1655772290000|2022-06-21 00:44:50|41781.1|41741.1|41786.1|41746.1|41786.1|41746.1|41776.6|41736.6|0
1655772300000|2022-06-21 00:45:00|41781.6|41741.6|41781.6|41741.6|41781.6|41741.6|41781.6|41741.6|0
1655772310000|2022-06-21 00:45:10|41781.1|41741.1|41781.1|41741.1|41781.1|41741.1|41781.1|41741.1|0
1655772320000|2022-06-21 00:45:20|41780.1|41740.1|41762|41722|41780.1|41740.1|41762|41722|0
1655772330000|2022-06-21 00:45:30|41766.6|41726.6|41766.6|41726.6|41766.6|41726.6|41766.6|41726.6|0
1655772340000|2022-06-21 00:45:40|41765.6|41725.6|41760.6|41720.6|41766.1|41726.1|41760.6|41720.6|1
1655772350000|2022-06-21 00:45:50|41761.1|41721.1|41761.1|41721.1|41761.1|41721.1|41761.1|41721.1|0
1655772360000|2022-06-21 00:46:00|41760.6|41720.6|41756.1|41716.1|41760.6|41720.6|41756.1|41716.1|6
1655772370000|2022-06-21 00:46:10|41771.5|41731.5|41766.5|41726.5|41771.5|41731.5|41766.5|41726.5|1
1655772390000|2022-06-21 00:46:30|41762|41722|41760.6|41720.6|41762|41722|41756.1|41716.1|1
1655772400000|2022-06-21 00:46:40|41756.1|41716.1|41756.1|41716.1|41756.1|41716.1|41756.1|41716.1|0
1655772420000|2022-06-21 00:47:00|41756|41716|41767|41727|41767|41727|41756|41716|3
1655772480000|2022-06-21 00:48:00|41771.5|41731.5|41777|41737|41777|41737|41771.5|41731.5|0
1655772510000|2022-06-21 00:48:30|41786|41746|41786|41746|41786|41746|41786|41746|0
1655772520000|2022-06-21 00:48:40|41786.5|41746.5|41786.5|41746.5|41787|41747|41786.5|41746.5|1
1655772530000|2022-06-21 00:48:50|41786|41746|41782|41742|41786|41746|41781.5|41741.5|1
1655772540000|2022-06-21 00:49:00|41786.5|41746.5|41786.5|41746.5|41786.5|41746.5|41786.5|41746.5|0
1655772590000|2022-06-21 00:49:50|41782|41742|41782|41742|41782|41742|41782|41742|0
1655772600000|2022-06-21 00:50:00|41781.9|41741.9|41781.9|41741.9|41781.9|41741.9|41781.9|41741.9|0
1655772610000|2022-06-21 00:50:10|41786.5|41746.5|41782.4|41742.4|41786.5|41746.5|41781.9|41741.9|1
1655772630000|2022-06-21 00:50:30|41786.9|41746.9|41786.9|41746.9|41791.5|41751.5|41786.9|41746.9|0
1655772650000|2022-06-21 00:50:50|41791.9|41751.9|41796.9|41756.9|41796.9|41756.9|41791.9|41751.9|4
1655772660000|2022-06-21 00:51:00|41797.4|41757.4|41802.4|41762.4|41802.4|41762.4|41796.9|41756.9|1
1655772680000|2022-06-21 00:51:20|41806.9|41766.9|41806.9|41766.9|41806.9|41766.9|41806.9|41766.9|0
1655772690000|2022-06-21 00:51:30|41802.4|41762.4|41802.4|41762.4|41802.4|41762.4|41802.4|41762.4|0
1655772710000|2022-06-21 00:51:50|41811.9|41771.9|41802.4|41762.4|41811.9|41771.9|41802.4|41762.4|0
1655772720000|2022-06-21 00:52:00|41797.9|41757.9|41803.3|41763.3|41803.3|41763.3|41797.9|41757.9|2
1655772730000|2022-06-21 00:52:10|41802.9|41762.9|41803.8|41763.8|41807.9|41767.9|41802.9|41762.9|7
1655772740000|2022-06-21 00:52:20|41807.9|41767.9|41808.3|41768.3|41808.3|41768.3|41803.3|41763.3|0
1655772750000|2022-06-21 00:52:30|41808.8|41768.8|41808.8|41768.8|41808.8|41768.8|41808.8|41768.8|0
1655772760000|2022-06-21 00:52:40|41813.3|41773.3|41817.9|41777.9|41817.9|41777.9|41813.3|41773.3|0
1655772780000|2022-06-21 00:53:00|41817.8|41777.8|41817.8|41777.8|41817.8|41777.8|41817.8|41777.8|0
1655772800000|2022-06-21 00:53:20|41813.3|41773.3|41817.8|41777.8|41817.8|41777.8|41812.8|41772.8|0
1655772820000|2022-06-21 00:53:40|41818.3|41778.3|41818.3|41778.3|41818.3|41778.3|41818.3|41778.3|0
1655772840000|2022-06-21 00:54:00|41822.8|41782.8|41823.3|41783.3|41823.3|41783.3|41822.8|41782.8|2
1655772870000|2022-06-21 00:54:30|41822.8|41782.8|41822.8|41782.8|41823.3|41783.3|41822.8|41782.8|0
1655772880000|2022-06-21 00:54:40|41823.3|41783.3|41823.3|41783.3|41823.3|41783.3|41823.3|41783.3|0
1655772890000|2022-06-21 00:54:50|41822.8|41782.8|41818.3|41778.3|41822.8|41782.8|41818.3|41778.3|0
1655772900000|2022-06-21 00:55:00|41813.8|41773.8|41807.8|41767.8|41813.8|41773.8|41807.8|41767.8|4
1655772910000|2022-06-21 00:55:10|41802.8|41762.8|41802.8|41762.8|41802.8|41762.8|41802.8|41762.8|0
1655772920000|2022-06-21 00:55:20|41791.8|41751.8|41768.8|41728.8|41791.8|41751.8|41767.8|41727.8|4
1655772930000|2022-06-21 00:55:30|41777.8|41737.8|41777.8|41737.8|41777.8|41737.8|41777.8|41737.8|0
1655772940000|2022-06-21 00:55:40|41756.8|41716.8|41756.8|41716.8|41756.8|41716.8|41756.8|41716.8|27
1655772950000|2022-06-21 00:55:50|41761.4|41721.4|41761.4|41721.4|41761.8|41721.8|41760.9|41720.9|0
1655772960000|2022-06-21 00:56:00|41765.9|41725.9|41765.9|41725.9|41765.9|41725.9|41765.9|41725.9|0
1655772970000|2022-06-21 00:56:10|41761.4|41721.4|41761.4|41721.4|41761.4|41721.4|41761.4|41721.4|0
1655772980000|2022-06-21 00:56:20|41761.3|41721.3|41761.3|41721.3|41761.3|41721.3|41761.3|41721.3|0
1655772990000|2022-06-21 00:56:30|41765.9|41725.9|41766.8|41726.8|41766.8|41726.8|41765.9|41725.9|0
1655773000000|2022-06-21 00:56:40|41771.3|41731.3|41776.8|41736.8|41776.8|41736.8|41766.8|41726.8|1
1655773010000|2022-06-21 00:56:50|41776.3|41736.3|41776.8|41736.8|41776.8|41736.8|41776.3|41736.3|0
1655773020000|2022-06-21 00:57:00|41781.3|41741.3|41781.3|41741.3|41781.3|41741.3|41781.3|41741.3|0
1655773030000|2022-06-21 00:57:10|41776.8|41736.8|41776.8|41736.8|41781.8|41741.8|41776.8|41736.8|1
1655773040000|2022-06-21 00:57:20|41777.3|41737.3|41776.8|41736.8|41777.3|41737.3|41776.8|41736.8|0
1655773050000|2022-06-21 00:57:30|41781.3|41741.3|41776.8|41736.8|41781.3|41741.3|41771.8|41731.8|0
1655773060000|2022-06-21 00:57:40|41771.8|41731.8|41771.8|41731.8|41771.8|41731.8|41771.8|41731.8|0
1655773070000|2022-06-21 00:57:50|41771.3|41731.3|41771.3|41731.3|41771.3|41731.3|41771.3|41731.3|0
1655773090000|2022-06-21 00:58:10|41770.8|41730.8|41766.8|41726.8|41770.8|41730.8|41766.3|41726.3|2
1655773100000|2022-06-21 00:58:20|41771.3|41731.3|41746.8|41706.8|41771.3|41731.3|41746.3|41706.3|3
1655773110000|2022-06-21 00:58:30|41751.8|41711.8|41752.3|41712.3|41752.3|41712.3|41751.8|41711.8|1
1655773120000|2022-06-21 00:58:40|41762.3|41722.3|41762.3|41722.3|41762.3|41722.3|41761.8|41721.8|1
1655773140000|2022-06-21 00:59:00|41757.7|41717.7|41757.3|41717.3|41757.7|41717.7|41757.3|41717.3|0
1655773170000|2022-06-21 00:59:30|41757.2|41717.2|41757.7|41717.7|41757.7|41717.7|41757.2|41717.2|3
1655773180000|2022-06-21 00:59:40|41752.7|41712.7|41752.7|41712.7|41752.7|41712.7|41752.7|41712.7|3
1655773190000|2022-06-21 00:59:50|41752.2|41712.2|41752.7|41712.7|41752.7|41712.7|41752.2|41712.2|2
1655773200000|2022-06-21 01:00:00|41752.2|41712.2|41756.8|41716.8|41762.2|41722.2|41746.8|41706.8|31
1655773210000|2022-06-21 01:00:10|41757.2|41717.2|41755.8|41715.8|41757.7|41717.7|41751.3|41711.3|23
1655773220000|2022-06-21 01:00:20|41751.3|41711.3|41755.8|41715.8|41756.3|41716.3|41750.3|41710.3|15
1655773230000|2022-06-21 01:00:30|41756.3|41716.3|41766.7|41726.7|41766.7|41726.7|41756.3|41716.3|2
1655773240000|2022-06-21 01:00:40|41771.3|41731.3|41755.8|41715.8|41771.3|41731.3|41755.8|41715.8|0
1655773260000|2022-06-21 01:01:00|41746.7|41706.7|41750.3|41710.3|41756.3|41716.3|41746.7|41706.7|0
1655773270000|2022-06-21 01:01:10|41745.3|41705.3|41724.8|41684.8|41745.3|41705.3|41724.8|41684.8|5
1655773280000|2022-06-21 01:01:20|41725.8|41685.8|41725.8|41685.8|41725.8|41685.8|41725.8|41685.8|0
1655773290000|2022-06-21 01:01:30|41725.3|41685.3|41725.3|41685.3|41725.3|41685.3|41725.3|41685.3|0
1655773300000|2022-06-21 01:01:40|41725.8|41685.8|41725.3|41685.3|41725.8|41685.8|41724.8|41684.8|0
1655773310000|2022-06-21 01:01:50|41721.2|41681.2|41722.2|41682.2|41722.2|41682.2|41716.7|41676.7|1
1655773320000|2022-06-21 01:02:00|41697.2|41657.2|41693.6|41653.6|41703.2|41663.2|41688.2|41648.2|7
1655773330000|2022-06-21 01:02:10|41693.1|41653.1|41698.6|41658.6|41698.6|41658.6|41693.1|41653.1|0
1655773340000|2022-06-21 01:02:20|41702.7|41662.7|41707.7|41667.7|41707.7|41667.7|41697.7|41657.7|0
1655773350000|2022-06-21 01:02:30|41708.1|41668.1|41707.7|41667.7|41708.1|41668.1|41707.7|41667.7|0
1655773360000|2022-06-21 01:02:40|41707.2|41667.2|41702.2|41662.2|41707.2|41667.2|41702.2|41662.2|0
1655773370000|2022-06-21 01:02:50|41702.7|41662.7|41702.7|41662.7|41702.7|41662.7|41702.7|41662.7|0
1655773380000|2022-06-21 01:03:00|41702.2|41662.2|41692.7|41652.7|41702.2|41662.2|41692.7|41652.7|3
1655773400000|2022-06-21 01:03:20|41692.6|41652.6|41692.6|41652.6|41692.6|41652.6|41692.6|41652.6|1
1655773410000|2022-06-21 01:03:30|41698.1|41658.1|41702.6|41662.6|41703.1|41663.1|41698.1|41658.1|4
1655773420000|2022-06-21 01:03:40|41703.1|41663.1|41698.1|41658.1|41703.1|41663.1|41697.6|41657.6|2
1655773430000|2022-06-21 01:03:50|41698.6|41658.6|41703.1|41663.1|41703.1|41663.1|41698.1|41658.1|1
1655773440000|2022-06-21 01:04:00|41707.6|41667.6|41738.6|41698.6|41743.1|41703.1|41702.6|41662.6|4
1655773450000|2022-06-21 01:04:10|41747.6|41707.6|41753.6|41713.6|41753.6|41713.6|41747.6|41707.6|3
1655773460000|2022-06-21 01:04:20|41748.6|41708.6|41748.6|41708.6|41748.6|41708.6|41748.6|41708.6|0
1655773470000|2022-06-21 01:04:30|41757.6|41717.6|41744.1|41704.1|41758.1|41718.1|41744.1|41704.1|0
1655773480000|2022-06-21 01:04:40|41749.1|41709.1|41759.1|41719.1|41759.1|41719.1|41749.1|41709.1|5
1655773490000|2022-06-21 01:04:50|41759|41719|41759|41719|41759|41719|41759|41719|1
1655773500000|2022-06-21 01:05:00|41774|41734|41785|41745|41785|41745|41770|41730|4
1655773510000|2022-06-21 01:05:10|41790|41750|41799.5|41759.5|41809.5|41769.5|41790|41750|1
1655773520000|2022-06-21 01:05:20|41809.5|41769.5|41809.5|41769.5|41809.5|41769.5|41809.5|41769.5|0
1655773530000|2022-06-21 01:05:30|41805|41765|41805|41765|41805|41765|41805|41765|0
1655773540000|2022-06-21 01:05:40|||||||||1
1655773550000|2022-06-21 01:05:50|41799.5|41759.5|41795|41755|41799.5|41759.5|41795|41755|1
1655773560000|2022-06-21 01:06:00|41799.5|41759.5|41799.5|41759.5|41810|41770|41799.5|41759.5|1
1655773570000|2022-06-21 01:06:10|41804|41764|41809.5|41769.5|41814.5|41774.5|41804|41764|0
1655773580000|2022-06-21 01:06:20|41814.5|41774.5|41809.5|41769.5|41814.5|41774.5|41809.5|41769.5|0
1655773590000|2022-06-21 01:06:30|41810|41770|41810|41770|41810|41770|41810|41770|0
1655773600000|2022-06-21 01:06:40|41814.5|41774.5|41819.5|41779.5|41824.5|41784.5|41814.5|41774.5|3
1655773610000|2022-06-21 01:06:50|41820|41780|41819.5|41779.5|41820|41780|41819.5|41779.5|0
1655773620000|2022-06-21 01:07:00|||||||||1
1655773630000|2022-06-21 01:07:10|41819|41779|41819.5|41779.5|41819.5|41779.5|41819|41779|0
1655773640000|2022-06-21 01:07:20|41819|41779|41830|41790|41830|41790|41814|41774|1
1655773650000|2022-06-21 01:07:30|41830.4|41790.4|41839.5|41799.5|41839.5|41799.5|41830|41790|0
1655773660000|2022-06-21 01:07:40|41834.5|41794.5|41844|41804|41844|41804|41830|41790|0
1655773680000|2022-06-21 01:08:00|41839.5|41799.5|41839.5|41799.5|41839.5|41799.5|41839.5|41799.5|0
1655773690000|2022-06-21 01:08:10|41844|41804|41839.5|41799.5|41848.5|41808.5|41839.5|41799.5|0
1655773710000|2022-06-21 01:08:30|41848.5|41808.5|41848.5|41808.5|41848.5|41808.5|41848.5|41808.5|0
1655773720000|2022-06-21 01:08:40|41844|41804|41853.5|41813.5|41853.5|41813.5|41844|41804|1
1655773730000|2022-06-21 01:08:50|41858|41818|41864.4|41824.4|41864.4|41824.4|41858|41818|1
1655773740000|2022-06-21 01:09:00|41869|41829|41869|41829|41869|41829|41864|41824|1
1655773750000|2022-06-21 01:09:10|41859.9|41819.9|41849.4|41809.4|41859.9|41819.9|41849|41809|2
1655773760000|2022-06-21 01:09:20|41849.9|41809.9|41849.4|41809.4|41849.9|41809.9|41849.4|41809.4|0
1655773770000|2022-06-21 01:09:30|41849.9|41809.9|41849.4|41809.4|41854.9|41814.9|41849.4|41809.4|0
1655773780000|2022-06-21 01:09:40|41844.9|41804.9|41849|41809|41850.4|41810.4|41844.9|41804.9|0
1655773790000|2022-06-21 01:09:50|41844.9|41804.9|41835.4|41795.4|41844.9|41804.9|41834.9|41794.9|0
1655773800000|2022-06-21 01:10:00|41834.9|41794.9|41834.9|41794.9|41834.9|41794.9|41834.9|41794.9|0
1655773820000|2022-06-21 01:10:20|41839.9|41799.9|41839.4|41799.4|41839.9|41799.9|41839.4|41799.4|0
1655773830000|2022-06-21 01:10:30|41839.9|41799.9|41845.4|41805.4|41845.4|41805.4|41839.9|41799.9|1
1655773850000|2022-06-21 01:10:50|41845.8|41805.8|41845.8|41805.8|41845.8|41805.8|41845.8|41805.8|0
1655773860000|2022-06-21 01:11:00|41850.4|41810.4|41864.9|41824.9|41864.9|41824.9|41850.4|41810.4|1
1655773880000|2022-06-21 01:11:20|41865.4|41825.4|41884.9|41844.9|41884.9|41844.9|41865.4|41825.4|1
1655773890000|2022-06-21 01:11:30|41870.8|41830.8|41870.4|41830.4|41875.4|41835.4|41870.4|41830.4|0
1655773900000|2022-06-21 01:11:40|41870.3|41830.3|41900.3|41860.3|41900.3|41860.3|41870.3|41830.3|1
1655773910000|2022-06-21 01:11:50|41899.9|41859.9|41900.3|41860.3|41909.9|41869.9|41890.3|41850.3|0
1655773920000|2022-06-21 01:12:00|41894.9|41854.9|41890.3|41850.3|41894.9|41854.9|41890.3|41850.3|1
1655773930000|2022-06-21 01:12:10|41895.3|41855.3|41894.9|41854.9|41899.9|41859.9|41894.9|41854.9|0
1655773940000|2022-06-21 01:12:20|41894.4|41854.4|41894.4|41854.4|41894.4|41854.4|41894.4|41854.4|0
1655773950000|2022-06-21 01:12:30|41889.9|41849.9|41894.9|41854.9|41894.9|41854.9|41885.3|41845.3|0
1655773960000|2022-06-21 01:12:40|41895.3|41855.3|41929.9|41889.9|41930.3|41890.3|41895.3|41855.3|3
1655773970000|2022-06-21 01:12:50|41930.3|41890.3|41930.3|41890.3|41938.9|41898.9|41924.8|41884.8|2
1655773980000|2022-06-21 01:13:00|41929.8|41889.8|41934.8|41894.8|41934.8|41894.8|41929.8|41889.8|2
1655773990000|2022-06-21 01:13:10|41929.8|41889.8|41929.8|41889.8|41929.8|41889.8|41929.8|41889.8|0
1655774000000|2022-06-21 01:13:20|41935.3|41895.3|41944.8|41904.8|41944.8|41904.8|41935.3|41895.3|2
1655774020000|2022-06-21 01:13:40|41940.3|41900.3|41939.8|41899.8|41940.3|41900.3|41939.4|41899.4|0
1655774040000|2022-06-21 01:14:00|41939.4|41899.4|41938.9|41898.9|41939.4|41899.4|41933.9|41893.9|6
1655774050000|2022-06-21 01:14:10|41939.3|41899.3|41943.9|41903.9|41948.4|41908.4|41938.9|41898.9|0
1655774060000|2022-06-21 01:14:20|41934.8|41894.8|41939.3|41899.3|41939.3|41899.3|41934.3|41894.3|0
1655774070000|2022-06-21 01:14:30|41934.3|41894.3|41923.9|41883.9|41934.3|41894.3|41923.9|41883.9|0
1655774080000|2022-06-21 01:14:40|41928.9|41888.9|41923.9|41883.9|41928.9|41888.9|41923.9|41883.9|0
1655774090000|2022-06-21 01:14:50|41928.4|41888.4|41929.3|41889.3|41929.8|41889.8|41928.4|41888.4|1
1655774100000|2022-06-21 01:15:00|41928.9|41888.9|41929.3|41889.3|41929.3|41889.3|41928.9|41888.9|1
1655774120000|2022-06-21 01:15:20|41929.8|41889.8|41929.8|41889.8|41929.8|41889.8|41929.3|41889.3|0
1655774130000|2022-06-21 01:15:30|41930.3|41890.3|41935.3|41895.3|41935.3|41895.3|41930.3|41890.3|1
1655774140000|2022-06-21 01:15:40|41934.8|41894.8|41929.8|41889.8|41935.3|41895.3|41929.8|41889.8|0
1655774160000|2022-06-21 01:16:00|41920.3|41880.3|41929.8|41889.8|41930.3|41890.3|41920.3|41880.3|0
1655774170000|2022-06-21 01:16:10|41930.3|41890.3|41929.8|41889.8|41930.3|41890.3|41929.8|41889.8|0
1655774180000|2022-06-21 01:16:20|41929.3|41889.3|41920.7|41880.7|41929.8|41889.8|41920.3|41880.3|0
1655774190000|2022-06-21 01:16:30|41929.8|41889.8|41920.3|41880.3|41930.3|41890.3|41920.3|41880.3|0
1655774210000|2022-06-21 01:16:50|41920.2|41880.2|41920.2|41880.2|41920.2|41880.2|41920.2|41880.2|0
1655774220000|2022-06-21 01:17:00|41919.8|41879.8|41919.8|41879.8|41919.8|41879.8|41919.8|41879.8|0
1655774230000|2022-06-21 01:17:10|41915.2|41875.2|41914.8|41874.8|41915.2|41875.2|41914.8|41874.8|0
1655774240000|2022-06-21 01:17:20|41914.3|41874.3|41919.3|41879.3|41919.3|41879.3|41914.3|41874.3|0
1655774250000|2022-06-21 01:17:30|41918.8|41878.8|41919.3|41879.3|41919.3|41879.3|41918.8|41878.8|0
1655774260000|2022-06-21 01:17:40|41918.8|41878.8|41923.8|41883.8|41923.8|41883.8|41918.8|41878.8|0
1655774270000|2022-06-21 01:17:50|41918.8|41878.8|41918.3|41878.3|41918.8|41878.8|41918.3|41878.3|0
1655774280000|2022-06-21 01:18:00|41918.8|41878.8|41918.8|41878.8|41918.8|41878.8|41918.8|41878.8|0
1655774300000|2022-06-21 01:18:20|41918.3|41878.3|41918.3|41878.3|41918.3|41878.3|41918.3|41878.3|0
1655774320000|2022-06-21 01:18:40|41918.8|41878.8|41918.8|41878.8|41918.8|41878.8|41918.8|41878.8|0
1655774330000|2022-06-21 01:18:50|41918.3|41878.3|41918.3|41878.3|41928.3|41888.3|41918.3|41878.3|1
1655774340000|2022-06-21 01:19:00|41918.8|41878.8|41928.3|41888.3|41928.3|41888.3|41918.8|41878.8|0
1655774350000|2022-06-21 01:19:10|41923.8|41883.8|41928.3|41888.3|41928.3|41888.3|41923.8|41883.8|0
1655774360000|2022-06-21 01:19:20|41923.8|41883.8|41928.8|41888.8|41933.8|41893.8|41923.8|41883.8|0
1655774370000|2022-06-21 01:19:30|41929.2|41889.2|41928.3|41888.3|41933.8|41893.8|41928.3|41888.3|0
1655774380000|2022-06-21 01:19:40|41932.8|41892.8|41932.8|41892.8|41932.8|41892.8|41932.8|41892.8|0
1655774390000|2022-06-21 01:19:50|41927.8|41887.8|41923.8|41883.8|41932.8|41892.8|41923.8|41883.8|1
1655774400000|2022-06-21 01:20:00|41918.8|41878.8|41923.8|41883.8|41923.8|41883.8|41913.8|41873.8|0
1655774410000|2022-06-21 01:20:10|41923.3|41883.3|41918.8|41878.8|41923.3|41883.3|41918.8|41878.8|0
1655774420000|2022-06-21 01:20:20|41919.2|41879.2|41933.8|41893.8|41933.8|41893.8|41919.2|41879.2|1
1655774430000|2022-06-21 01:20:30|41933.7|41893.7|41933.7|41893.7|41933.7|41893.7|41933.7|41893.7|1
1655774440000|2022-06-21 01:20:40|41928.7|41888.7|41933.7|41893.7|41933.7|41893.7|41928.7|41888.7|0
1655774460000|2022-06-21 01:21:00|41923.7|41883.7|41933.3|41893.3|41933.7|41893.7|41923.7|41883.7|1
1655774470000|2022-06-21 01:21:10|41928.3|41888.3|41928.3|41888.3|41932.8|41892.8|41928.3|41888.3|0
1655774480000|2022-06-21 01:21:20|41923.3|41883.3|41918.7|41878.7|41923.3|41883.3|41918.7|41878.7|0
1655774490000|2022-06-21 01:21:30|41923.7|41883.7|41923.7|41883.7|41923.7|41883.7|41923.7|41883.7|0
1655774500000|2022-06-21 01:21:40|41933.3|41893.3|41923.7|41883.7|41933.3|41893.3|41918.7|41878.7|2
1655774510000|2022-06-21 01:21:50|41923.2|41883.2|41918.7|41878.7|41923.2|41883.2|41918.7|41878.7|0
1655774520000|2022-06-21 01:22:00|41917.8|41877.8|41903.7|41863.7|41917.8|41877.8|41903.7|41863.7|0
1655774530000|2022-06-21 01:22:10|41908.7|41868.7|41908.2|41868.2|41908.7|41868.7|41908.2|41868.2|0
1655774540000|2022-06-21 01:22:20|41903.7|41863.7|41903.7|41863.7|41903.7|41863.7|41903.7|41863.7|0
1655774580000|2022-06-21 01:23:00|41903.2|41863.2|41888.7|41848.7|41907.3|41867.3|41888.2|41848.2|3
1655774590000|2022-06-21 01:23:10|41888.2|41848.2|41888.2|41848.2|41888.2|41848.2|41888.2|41848.2|0
1655774610000|2022-06-21 01:23:30|41888.7|41848.7|41888.2|41848.2|41897.7|41857.7|41888.2|41848.2|0
1655774620000|2022-06-21 01:23:40|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|41887.7|41847.7|7
1655774630000|2022-06-21 01:23:50|41887.3|41847.3|41887.3|41847.3|41887.3|41847.3|41887.3|41847.3|0
1655774640000|2022-06-21 01:24:00|41877.3|41837.3|41877.3|41837.3|41877.3|41837.3|41877.3|41837.3|0
1655774650000|2022-06-21 01:24:10|41872.7|41832.7|41862.3|41822.3|41872.7|41832.7|41862.3|41822.3|2
1655774660000|2022-06-21 01:24:20|41862.7|41822.7|41857.2|41817.2|41862.7|41822.7|41857.2|41817.2|3
1655774690000|2022-06-21 01:24:50|41852.7|41812.7|41842.7|41802.7|41852.7|41812.7|41842.7|41802.7|1
1655774710000|2022-06-21 01:25:10|41847.2|41807.2|41848.2|41808.2|41848.2|41808.2|41847.2|41807.2|1
1655774720000|2022-06-21 01:25:20|41852.7|41812.7|41852.2|41812.2|41852.7|41812.7|41852.2|41812.2|0
1655774730000|2022-06-21 01:25:30|41852.7|41812.7|41852.2|41812.2|41852.7|41812.7|41852.2|41812.2|0
1655774750000|2022-06-21 01:25:50|41847.7|41807.7|41848.2|41808.2|41848.2|41808.2|41842.7|41802.7|0
1655774760000|2022-06-21 01:26:00|41853.2|41813.2|41857.7|41817.7|41858.2|41818.2|41853.2|41813.2|0
1655774780000|2022-06-21 01:26:20|41858.2|41818.2|41853.2|41813.2|41858.2|41818.2|41853.2|41813.2|0
1655774810000|2022-06-21 01:26:50|41853.6|41813.6|41858.1|41818.1|41858.2|41818.2|41853.6|41813.6|0
1655774820000|2022-06-21 01:27:00|41847.7|41807.7|41852.7|41812.7|41852.7|41812.7|41847.7|41807.7|2
1655774830000|2022-06-21 01:27:10|41857.2|41817.2|41857.2|41817.2|41857.2|41817.2|41857.2|41817.2|0
1655774840000|2022-06-21 01:27:20|41856.7|41816.7|41856.2|41816.2|41856.7|41816.7|41856.2|41816.2|0
1655774850000|2022-06-21 01:27:30|41860.8|41820.8|41865.8|41825.8|41865.8|41825.8|41856.2|41816.2|0
1655774860000|2022-06-21 01:27:40|41870.3|41830.3|41876.2|41836.2|41876.2|41836.2|41866.2|41826.2|1
1655774870000|2022-06-21 01:27:50|41880.8|41840.8|41880.8|41840.8|41885.3|41845.3|41880.8|41840.8|0
1655774880000|2022-06-21 01:28:00|41885.8|41845.8|41885.3|41845.3|41885.8|41845.8|41876.2|41836.2|4
1655774890000|2022-06-21 01:28:10|41880.7|41840.7|41880.7|41840.7|41885.3|41845.3|41880.7|41840.7|0
1655774900000|2022-06-21 01:28:20|41876.2|41836.2|41875.7|41835.7|41876.2|41836.2|41875.7|41835.7|1
1655774910000|2022-06-21 01:28:30|41876.2|41836.2|41880.7|41840.7|41880.7|41840.7|41876.2|41836.2|1
1655774920000|2022-06-21 01:28:40|41881.2|41841.2|41896.2|41856.2|41896.2|41856.2|41881.2|41841.2|11
1655774930000|2022-06-21 01:28:50|41901.2|41861.2|41905.7|41865.7|41905.7|41865.7|41901.2|41861.2|0
1655774940000|2022-06-21 01:29:00|41901.2|41861.2|41900.7|41860.7|41901.2|41861.2|41896.2|41856.2|0
1655774950000|2022-06-21 01:29:10|41906.2|41866.2|41906.2|41866.2|41906.2|41866.2|41906.2|41866.2|0
1655774960000|2022-06-21 01:29:20|41905.7|41865.7|41906.2|41866.2|41906.2|41866.2|41905.7|41865.7|0
1655774970000|2022-06-21 01:29:30|41905.7|41865.7|41895.7|41855.7|41905.7|41865.7|41895.7|41855.7|1
1655774980000|2022-06-21 01:29:40|41896.2|41856.2|41901.2|41861.2|41901.2|41861.2|41896.2|41856.2|0
1655774990000|2022-06-21 01:29:50|41906.2|41866.2|41910.7|41870.7|41910.7|41870.7|41906.2|41866.2|1
1655775000000|2022-06-21 01:30:00|41915.2|41875.2|41910.2|41870.2|41915.2|41875.2|41910.2|41870.2|2
1655775010000|2022-06-21 01:30:10|41910.7|41870.7|41910.7|41870.7|41910.7|41870.7|41910.7|41870.7|0
1655775020000|2022-06-21 01:30:20|41915.7|41875.7|41909.8|41869.8|41919.3|41879.3|41909.8|41869.8|1
1655775030000|2022-06-21 01:30:30|41904.3|41864.3|41904.8|41864.8|41909.8|41869.8|41904.3|41864.3|0
1655775040000|2022-06-21 01:30:40|41905.2|41865.2|41904.3|41864.3|41909.8|41869.8|41899.7|41859.7|1
1655775060000|2022-06-21 01:31:00|41899.7|41859.7|41889.7|41849.7|41904.3|41864.3|41888.8|41848.8|1
1655775070000|2022-06-21 01:31:10|||||||||2
1655775080000|2022-06-21 01:31:20|41894.3|41854.3|41899.7|41859.7|41899.7|41859.7|41894.3|41854.3|0
1655775100000|2022-06-21 01:31:40|41890.2|41850.2|41894.7|41854.7|41894.7|41854.7|41890.2|41850.2|0
1655775110000|2022-06-21 01:31:50|41889.7|41849.7|41899.7|41859.7|41903.8|41863.8|41889.7|41849.7|0
1655775120000|2022-06-21 01:32:00|41903.8|41863.8|41914.2|41874.2|41914.2|41874.2|41899.2|41859.2|0
1655775130000|2022-06-21 01:32:10|41913.8|41873.8|41913.8|41873.8|41913.8|41873.8|41913.8|41873.8|0
1655775150000|2022-06-21 01:32:30|41909.2|41869.2|41914.2|41874.2|41914.2|41874.2|41904.7|41864.7|0
1655775170000|2022-06-21 01:32:50|41914.7|41874.7|41924.2|41884.2|41924.2|41884.2|41914.7|41874.7|0
1655775180000|2022-06-21 01:33:00|41904.7|41864.7|41909.2|41869.2|41913.8|41873.8|41904.7|41864.7|2
1655775200000|2022-06-21 01:33:20|41904.2|41864.2|41924.2|41884.2|41924.2|41884.2|41894.2|41854.2|3
1655775210000|2022-06-21 01:33:30|41929.7|41889.7|41929.7|41889.7|41929.7|41889.7|41929.7|41889.7|0
1655775230000|2022-06-21 01:33:50|41934.2|41894.2|41958.7|41918.7|41958.7|41918.7|41934.2|41894.2|4
1655775240000|2022-06-21 01:34:00|41954.2|41914.2|41963.7|41923.7|41963.7|41923.7|41954.2|41914.2|0
1655775250000|2022-06-21 01:34:10|41963.3|41923.3|41963.3|41923.3|41963.3|41923.3|41963.3|41923.3|0
1655775260000|2022-06-21 01:34:20|41963.7|41923.7|41963.7|41923.7|41963.7|41923.7|41963.7|41923.7|0
1655775270000|2022-06-21 01:34:30|41963.3|41923.3|41963.7|41923.7|41963.7|41923.7|41963.3|41923.3|0
1655775300000|2022-06-21 01:35:00|41963.2|41923.2|41963.7|41923.7|41963.7|41923.7|41958.7|41918.7|0
1655775380000|2022-06-21 01:36:20|41968.7|41928.7|41963.7|41923.7|41982.7|41942.7|41963.7|41923.7|1
1655775400000|2022-06-21 01:36:40|41963.2|41923.2|41963.7|41923.7|41963.7|41923.7|41954.2|41914.2|0
1655775410000|2022-06-21 01:36:50|41973.2|41933.2|41968.2|41928.2|41973.2|41933.2|41968.2|41928.2|0
1655775440000|2022-06-21 01:37:20|41968.7|41928.7|41973.2|41933.2|41973.2|41933.2|41968.7|41928.7|0
1655775450000|2022-06-21 01:37:30|41973.7|41933.7|41978.2|41938.2|41978.2|41938.2|41973.7|41933.7|0
1655775480000|2022-06-21 01:38:00|41977.7|41937.7|41977.7|41937.7|41982.7|41942.7|41976.8|41936.8|7
1655775490000|2022-06-21 01:38:10|41978.2|41938.2|41973.2|41933.2|41978.2|41938.2|41963.7|41923.7|2
1655775500000|2022-06-21 01:38:20|41972.7|41932.7|41964.1|41924.1|41972.7|41932.7|41963.2|41923.2|0
1655775510000|2022-06-21 01:38:30|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|0
1655775520000|2022-06-21 01:38:40|41968.6|41928.6|41968.6|41928.6|41973.2|41933.2|41968.6|41928.6|0
1655775530000|2022-06-21 01:38:50|41973.2|41933.2|41972.7|41932.7|41973.2|41933.2|41972.7|41932.7|0
1655775540000|2022-06-21 01:39:00|41968.2|41928.2|41953.6|41913.6|41968.2|41928.2|41953.2|41913.2|2
1655775550000|2022-06-21 01:39:10|41953.2|41913.2|41948.6|41908.6|41953.2|41913.2|41948.2|41908.2|0
1655775570000|2022-06-21 01:39:30|41949.1|41909.1|41949.1|41909.1|41949.1|41909.1|41949.1|41909.1|0
1655775580000|2022-06-21 01:39:40|41948.6|41908.6|41948.6|41908.6|41948.6|41908.6|41948.6|41908.6|0
1655775590000|2022-06-21 01:39:50|41943.2|41903.2|41928.6|41888.6|41943.2|41903.2|41928.6|41888.6|0
1655775620000|2022-06-21 01:40:20|41923.1|41883.1|41923.1|41883.1|41923.1|41883.1|41923.1|41883.1|0
1655775630000|2022-06-21 01:40:30|41927.7|41887.7|41918.6|41878.6|41927.7|41887.7|41918.6|41878.6|0
1655775640000|2022-06-21 01:40:40|41914.1|41874.1|41918.6|41878.6|41918.6|41878.6|41914.1|41874.1|0
1655775660000|2022-06-21 01:41:00|41913.1|41873.1|41917.7|41877.7|41918.1|41878.1|41913.1|41873.1|2
1655775670000|2022-06-21 01:41:10|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|41913.1|41873.1|0
1655775680000|2022-06-21 01:41:20|41913.6|41873.6|41913.1|41873.1|41913.6|41873.6|41913.1|41873.1|0
1655775710000|2022-06-21 01:41:50|41912.6|41872.6|41918.6|41878.6|41923.1|41883.1|41912.6|41872.6|0
1655775720000|2022-06-21 01:42:00|41918.1|41878.1|41923.1|41883.1|41923.1|41883.1|41918.1|41878.1|0
1655775730000|2022-06-21 01:42:10|41928.1|41888.1|41928.1|41888.1|41928.1|41888.1|41928.1|41888.1|0
1655775770000|2022-06-21 01:42:50|41927.6|41887.6|41933.1|41893.1|41933.1|41893.1|41922.6|41882.6|0
1655775790000|2022-06-21 01:43:10|41928.1|41888.1|41928.1|41888.1|41928.1|41888.1|41928.1|41888.1|0
1655775810000|2022-06-21 01:43:30|41928.6|41888.6|41932.6|41892.6|41937.6|41897.6|41928.6|41888.6|1
1655775820000|2022-06-21 01:43:40|41937.1|41897.1|41932.6|41892.6|41937.6|41897.6|41932.6|41892.6|0
1655775840000|2022-06-21 01:44:00|41941.7|41901.7|41933.1|41893.1|41941.7|41901.7|41932.6|41892.6|1
1655775850000|2022-06-21 01:44:10|41932.6|41892.6|41927.6|41887.6|41933.1|41893.1|41923.1|41883.1|0
1655775860000|2022-06-21 01:44:20|41932.1|41892.1|41933.1|41893.1|41933.1|41893.1|41932.1|41892.1|0
1655775870000|2022-06-21 01:44:30|41942.1|41902.1|41942.1|41902.1|41942.1|41902.1|41942.1|41902.1|0
1655775890000|2022-06-21 01:44:50|41933.1|41893.1|41942.1|41902.1|41942.1|41902.1|41933.1|41893.1|0
1655775900000|2022-06-21 01:45:00|41937.6|41897.6|41942.1|41902.1|41942.1|41902.1|41933.1|41893.1|0
1655775910000|2022-06-21 01:45:10|41942.6|41902.6|41943.1|41903.1|41943.1|41903.1|41942.6|41902.6|0
1655775930000|2022-06-21 01:45:30|41943|41903|41962.1|41922.1|41962.1|41922.1|41943|41903|0
1655775940000|2022-06-21 01:45:40|41963|41923|41966.6|41926.6|41972.1|41932.1|41963|41923|3
1655775950000|2022-06-21 01:45:50|41956.6|41916.6|41956.6|41916.6|41956.6|41916.6|41956.6|41916.6|1
1655775960000|2022-06-21 01:46:00|41952.1|41912.1|41942.1|41902.1|41952.1|41912.1|41942.1|41902.1|0
1655776090000|2022-06-21 01:48:10|41942|41902|41942|41902|41942|41902|41942|41902|0
1655776120000|2022-06-21 01:48:40|41941.6|41901.6|41952|41912|41952|41912|41941.6|41901.6|2
1655776140000|2022-06-21 01:49:00|41943|41903|41952.5|41912.5|41952.5|41912.5|41943|41903|0
1655776150000|2022-06-21 01:49:10|41961.6|41921.6|41972|41932|41972|41932|41961.6|41921.6|1
1655776160000|2022-06-21 01:49:20|41963|41923|41962|41922|41963|41923|41953|41913|0
1655776170000|2022-06-21 01:49:30|41953|41913|41972|41932|41972|41932|41953|41913|0
1655776180000|2022-06-21 01:49:40|41963|41923|41958.4|41918.4|41963|41923|41958.4|41918.4|0
1655776190000|2022-06-21 01:49:50|41963|41923|41958.4|41918.4|41963|41923|41953|41913|0
1655776230000|2022-06-21 01:50:30|41958|41918|41953|41913|41958|41918|41953|41913|0
1655776240000|2022-06-21 01:50:40|41952.5|41912.5|41952.9|41912.9|41953|41913|41952.5|41912.5|0
1655776250000|2022-06-21 01:50:50|41952.5|41912.5|41952.5|41912.5|41952.9|41912.9|41943.4|41903.4|0
1655776260000|2022-06-21 01:51:00|41942.9|41902.9|41952.9|41912.9|41957.5|41917.5|41942.9|41902.9|0
1655776270000|2022-06-21 01:51:10|41957.9|41917.9|41958.4|41918.4|41958.4|41918.4|41957.9|41917.9|0
1655776300000|2022-06-21 01:51:40|41962.9|41922.9|41958.4|41918.4|41962.9|41922.9|41958.4|41918.4|0
1655776320000|2022-06-21 01:52:00|41957.9|41917.9|41958.4|41918.4|41958.4|41918.4|41957.9|41917.9|0
1655776330000|2022-06-21 01:52:10|41962.9|41922.9|41958.4|41918.4|41962.9|41922.9|41958.4|41918.4|1
1655776340000|2022-06-21 01:52:20|41957.9|41917.9|41958.4|41918.4|41958.4|41918.4|41957.9|41917.9|0
1655776350000|2022-06-21 01:52:30|||||||||1
1655776410000|2022-06-21 01:53:30|41958.8|41918.8|41958.4|41918.4|41962.9|41922.9|41957.9|41917.9|0
1655776430000|2022-06-21 01:53:50|41957.9|41917.9|41958.4|41918.4|41958.4|41918.4|41957.9|41917.9|1
1655776440000|2022-06-21 01:54:00|41962.9|41922.9|41972.4|41932.4|41976.9|41936.9|41958.4|41918.4|0
1655776450000|2022-06-21 01:54:10|41967.4|41927.4|41967.4|41927.4|41967.4|41927.4|41967.4|41927.4|0
1655776460000|2022-06-21 01:54:20|41972.4|41932.4|41972.9|41932.9|41972.9|41932.9|41972.4|41932.4|0
1655776470000|2022-06-21 01:54:30|41982.4|41942.4|41982.9|41942.9|41982.9|41942.9|41982.4|41942.4|0
1655776480000|2022-06-21 01:54:40|41972.9|41932.9|41982.4|41942.4|41982.4|41942.4|41972.9|41932.9|0
1655776490000|2022-06-21 01:54:50|41987.4|41947.4|42018.3|41978.3|42018.3|41978.3|41982.9|41942.9|2
1655776510000|2022-06-21 01:55:10|42022.9|41982.9|42024.8|41984.8|42024.8|41984.8|42022.9|41982.9|7
1655776520000|2022-06-21 01:55:20|42023.8|41983.8|42024.8|41984.8|42024.8|41984.8|42023.8|41983.8|2
1655776540000|2022-06-21 01:55:40|42024.3|41984.3|42024.3|41984.3|42024.3|41984.3|42024.3|41984.3|0
1655776560000|2022-06-21 01:56:00|42019.3|41979.3|42010.2|41970.2|42019.3|41979.3|42010.2|41970.2|1
1655776580000|2022-06-21 01:56:20|42014.7|41974.7|42014.7|41974.7|42014.7|41974.7|42014.7|41974.7|0
1655776590000|2022-06-21 01:56:30|42010.2|41970.2|42010.2|41970.2|42010.2|41970.2|42010.2|41970.2|0
1655776600000|2022-06-21 01:56:40|42010.7|41970.7|42010.7|41970.7|42010.7|41970.7|42010.7|41970.7|0
1655776610000|2022-06-21 01:56:50|42015.2|41975.2|42016.2|41976.2|42016.6|41976.6|42015.2|41975.2|1
1655776620000|2022-06-21 01:57:00|42015.7|41975.7|42015.7|41975.7|42016.6|41976.6|42015.7|41975.7|0
1655776630000|2022-06-21 01:57:10|42016.6|41976.6|42021.1|41981.1|42021.1|41981.1|42016.6|41976.6|1
1655776810000|2022-06-21 02:00:10|42026.1|41986.1|42025.6|41985.6|42026.1|41986.1|42025.6|41985.6|0
1655776830000|2022-06-21 02:00:30|42021.1|41981.1|42021.1|41981.1|42021.1|41981.1|42021.1|41981.1|0
1655776850000|2022-06-21 02:00:50|42027.5|41987.5|42027.5|41987.5|42027.5|41987.5|42027.5|41987.5|2
1655776890000|2022-06-21 02:01:30|42022|41982|42022|41982|42022.5|41982.5|42022|41982|3
1655776900000|2022-06-21 02:01:40|42022.5|41982.5|42022.5|41982.5|42022.5|41982.5|42022|41982|1
1655776920000|2022-06-21 02:02:00|42023|41983|42027.5|41987.5|42027.5|41987.5|42023|41983|0
1655776950000|2022-06-21 02:02:30|42041.5|42001.5|42046.5|42006.5|42046.5|42006.5|42041.5|42001.5|1
1655776960000|2022-06-21 02:02:40|42051|42011|42051|42011|42051|42011|42051|42011|0
1655776970000|2022-06-21 02:02:50|||||||||1
1655776980000|2022-06-21 02:03:00|42050.6|42010.6|42051|42011|42051|42011|42050.6|42010.6|0
1655777010000|2022-06-21 02:03:30|42050.6|42010.6|42055.1|42015.1|42055.6|42015.6|42050.6|42010.6|0
1655777020000|2022-06-21 02:03:40|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|1
1655777040000|2022-06-21 02:04:00|42051|42011|42056|42016|42056|42016|42051|42011|0
1655777050000|2022-06-21 02:04:10|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|42055.5|42015.5|0
1655777070000|2022-06-21 02:04:30|42060.5|42020.5|42065.5|42025.5|42065.5|42025.5|42060.5|42020.5|1
1655777080000|2022-06-21 02:04:40|42061|42021|42061|42021|42061|42021|42061|42021|0
1655777090000|2022-06-21 02:04:50|42060.5|42020.5|42060.1|42020.1|42060.5|42020.5|42060.1|42020.1|0
1655777100000|2022-06-21 02:05:00|42065.1|42025.1|42065|42025|42065.5|42025.5|42060.5|42020.5|0
1655777110000|2022-06-21 02:05:10|42064.6|42024.6|42060|42020|42064.6|42024.6|42060|42020|0
1655777120000|2022-06-21 02:05:20|42060.5|42020.5|42065.5|42025.5|42065.5|42025.5|42060.5|42020.5|0
1655777130000|2022-06-21 02:05:30|42066|42026|42070|42030|42070|42030|42066|42026|1
1655777140000|2022-06-21 02:05:40|42065.5|42025.5|42083.6|42043.6|42083.6|42043.6|42065.5|42025.5|1
1655777150000|2022-06-21 02:05:50|42079.1|42039.1|42079.1|42039.1|42079.1|42039.1|42079.1|42039.1|0
1655777160000|2022-06-21 02:06:00|42078.6|42038.6|42083.6|42043.6|42083.6|42043.6|42078.6|42038.6|0
1655777170000|2022-06-21 02:06:10|42084.1|42044.1|42083.6|42043.6|42084.1|42044.1|42083.6|42043.6|0
1655777180000|2022-06-21 02:06:20|42079.1|42039.1|42083.6|42043.6|42083.6|42043.6|42079.1|42039.1|4
1655777190000|2022-06-21 02:06:30|42092.7|42052.7|42092.7|42052.7|42092.7|42052.7|42088.1|42048.1|0
1655777200000|2022-06-21 02:06:40|42097.2|42057.2|42082.7|42042.7|42097.2|42057.2|42078.1|42038.1|1
1655777210000|2022-06-21 02:06:50|42092.7|42052.7|42092.2|42052.2|42092.7|42052.7|42087.7|42047.7|1
1655777220000|2022-06-21 02:07:00|42092.6|42052.6|42096.7|42056.7|42101.7|42061.7|42092.6|42052.6|0
1655777230000|2022-06-21 02:07:10|42097.2|42057.2|42096.7|42056.7|42097.2|42057.2|42096.7|42056.7|0
1655777250000|2022-06-21 02:07:30|42096.2|42056.2|42078.1|42038.1|42096.2|42056.2|42078.1|42038.1|0
1655777260000|2022-06-21 02:07:40|42082.6|42042.6|42082.6|42042.6|42082.6|42042.6|42082.6|42042.6|0
1655777270000|2022-06-21 02:07:50|42083.1|42043.1|42083.6|42043.6|42083.6|42043.6|42082.6|42042.6|0
1655777280000|2022-06-21 02:08:00|42083.1|42043.1|42083.1|42043.1|42088.1|42048.1|42083.1|42043.1|0
1655777290000|2022-06-21 02:08:10|42083.6|42043.6|42083.1|42043.1|42088.1|42048.1|42083.1|42043.1|0
1655777300000|2022-06-21 02:08:20|42088.1|42048.1|42083.1|42043.1|42088.1|42048.1|42083.1|42043.1|0
1655777310000|2022-06-21 02:08:30|42088.1|42048.1|42108.1|42068.1|42108.1|42068.1|42083.1|42043.1|1
1655777320000|2022-06-21 02:08:40|42108.6|42068.6|42113.6|42073.6|42114|42074|42108.6|42068.6|0
1655777330000|2022-06-21 02:08:50|42114|42074|42124.5|42084.5|42124.5|42084.5|42113.6|42073.6|6
1655777340000|2022-06-21 02:09:00|42124|42084|42123.6|42083.6|42124|42084|42123.6|42083.6|2
1655777360000|2022-06-21 02:09:20|42123.5|42083.5|42129|42089|42129|42089|42118.5|42078.5|6
1655777370000|2022-06-21 02:09:30|42129.5|42089.5|42129.5|42089.5|42129.5|42089.5|42129.5|42089.5|0
1655777380000|2022-06-21 02:09:40|42130|42090|42130|42090|42130|42090|42129.5|42089.5|0
1655777390000|2022-06-21 02:09:50|42129.5|42089.5|42129.5|42089.5|42130|42090|42129.5|42089.5|0
1655777400000|2022-06-21 02:10:00|42130|42090|42130|42090|42130.4|42090.4|42130|42090|0
1655777410000|2022-06-21 02:10:10|42130.4|42090.4|42155|42115|42165.4|42125.4|42130.4|42090.4|4
1655777420000|2022-06-21 02:10:20|42149.5|42109.5|42149.5|42109.5|42149.5|42109.5|42149.5|42109.5|2
1655777430000|2022-06-21 02:10:30|42144.5|42104.5|42144.5|42104.5|42144.5|42104.5|42144.5|42104.5|0
1655777440000|2022-06-21 02:10:40|42139.9|42099.9|42139.9|42099.9|42139.9|42099.9|42139.9|42099.9|0
1655777450000|2022-06-21 02:10:50|42130.4|42090.4|42139.9|42099.9|42139.9|42099.9|42130.4|42090.4|0
1655777460000|2022-06-21 02:11:00|42134.9|42094.9|42144|42104|42144|42104|42134.9|42094.9|0
1655777470000|2022-06-21 02:11:10|42139.5|42099.5|42143|42103|42143|42103|42134|42094|1
1655777480000|2022-06-21 02:11:20|42138.5|42098.5|42134|42094|42138.5|42098.5|42134|42094|0
1655777490000|2022-06-21 02:11:30|42138.5|42098.5|42134|42094|42139|42099|42134|42094|0
1655777500000|2022-06-21 02:11:40|42138.5|42098.5|42133.5|42093.5|42139|42099|42133.5|42093.5|0
1655777510000|2022-06-21 02:11:50|42138|42098|42133.5|42093.5|42138|42098|42133.5|42093.5|2
1655777520000|2022-06-21 02:12:00|42138.5|42098.5|42134.4|42094.4|42139|42099|42134|42094|0
1655777540000|2022-06-21 02:12:20|42129.9|42089.9|42129|42089|42129.9|42089.9|42129|42089|4
1655777560000|2022-06-21 02:12:40|42133.5|42093.5|42129|42089|42133.5|42093.5|42129|42089|0
1655777570000|2022-06-21 02:12:50|42133.5|42093.5|42129|42089|42133.5|42093.5|42129|42089|1
1655777580000|2022-06-21 02:13:00|42124|42084|42123.5|42083.5|42129|42089|42123.5|42083.5|11
1655777590000|2022-06-21 02:13:10|42119|42079|42128|42088|42128|42088|42118.9|42078.9|0
1655777600000|2022-06-21 02:13:20|42128.5|42088.5|42128|42088|42128.5|42088.5|42128|42088|0
1655777630000|2022-06-21 02:13:50|42118.9|42078.9|42118.9|42078.9|42118.9|42078.9|42118.9|42078.9|1
1655777650000|2022-06-21 02:14:10|42128|42088|42128|42088|42128|42088|42128|42088|0
1655777660000|2022-06-21 02:14:20|42118.9|42078.9|42118.9|42078.9|42118.9|42078.9|42118.9|42078.9|0
1655777680000|2022-06-21 02:14:40|42128|42088|42128|42088|42128|42088|42128|42088|0
1655777690000|2022-06-21 02:14:50|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|1
1655777700000|2022-06-21 02:15:00|42128|42088|42128|42088|42128|42088|42128|42088|1
1655777710000|2022-06-21 02:15:10|42132.5|42092.5|42133|42093|42133|42093|42132.5|42092.5|0
1655777720000|2022-06-21 02:15:20|42133.4|42093.4|42133.4|42093.4|42133.4|42093.4|42133.4|42093.4|2
1655777740000|2022-06-21 02:15:40|42132.5|42092.5|42132.5|42092.5|42132.5|42092.5|42132.5|42092.5|1
1655777750000|2022-06-21 02:15:50|42128|42088|42123.4|42083.4|42128|42088|42123.4|42083.4|0
1655777770000|2022-06-21 02:16:10|42127.9|42087.9|42127.9|42087.9|42127.9|42087.9|42127.9|42087.9|0
1655777780000|2022-06-21 02:16:20|42123.4|42083.4|42127.9|42087.9|42127.9|42087.9|42123.4|42083.4|0
1655777790000|2022-06-21 02:16:30|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|0
1655777810000|2022-06-21 02:16:50|42118.9|42078.9|42122.9|42082.9|42123.4|42083.4|42118.9|42078.9|1
1655777830000|2022-06-21 02:17:10|42117.9|42077.9|42122.5|42082.5|42122.5|42082.5|42117.9|42077.9|0
1655777840000|2022-06-21 02:17:20|42117.5|42077.5|42102.9|42062.9|42117.5|42077.5|42102.9|42062.9|0
1655777860000|2022-06-21 02:17:40|42098.4|42058.4|42092.9|42052.9|42098.4|42058.4|42092.9|42052.9|2
1655777870000|2022-06-21 02:17:50|42092.4|42052.4|42092.4|42052.4|42092.4|42052.4|42092.4|42052.4|0
1655777890000|2022-06-21 02:18:10|42087.4|42047.4|42087.4|42047.4|42087.4|42047.4|42087.4|42047.4|0
1655777900000|2022-06-21 02:18:20|42092|42052|42092|42052|42092|42052|42092|42052|0
1655777910000|2022-06-21 02:18:30|42092.4|42052.4|42092.4|42052.4|42092.4|42052.4|42092.4|42052.4|1
1655777940000|2022-06-21 02:19:00|42091.5|42051.5|42091.5|42051.5|42091.5|42051.5|42091.5|42051.5|1
1655777960000|2022-06-21 02:19:20|42091|42051|42091.5|42051.5|42091.5|42051.5|42086.9|42046.9|0
1655777970000|2022-06-21 02:19:30|42086.9|42046.9|42086.9|42046.9|42086.9|42046.9|42086.9|42046.9|0
1655778000000|2022-06-21 02:20:00|42091.5|42051.5|42091.5|42051.5|42091.5|42051.5|42091.5|42051.5|1
1655778030000|2022-06-21 02:20:30|42091.4|42051.4|42101.9|42061.9|42101.9|42061.9|42091.4|42051.4|1
1655778040000|2022-06-21 02:20:40|42102.4|42062.4|42107.4|42067.4|42107.4|42067.4|42102.4|42062.4|0
1655778060000|2022-06-21 02:21:00|42098.3|42058.3|42102.4|42062.4|42102.4|42062.4|42097.9|42057.9|1
1655778070000|2022-06-21 02:21:10|42106.9|42066.9|42102.9|42062.9|42106.9|42066.9|42102.4|42062.4|0
1655778080000|2022-06-21 02:21:20|42102.8|42062.8|42102.4|42062.4|42102.8|42062.8|42102.4|42062.4|0
1655778110000|2022-06-21 02:21:50|42102.8|42062.8|42102.4|42062.4|42102.8|42062.8|42102.4|42062.4|0
1655778140000|2022-06-21 02:22:20|42102.8|42062.8|42113.3|42073.3|42113.3|42073.3|42102.8|42062.8|2
1655778150000|2022-06-21 02:22:30|42117.8|42077.8|42107.8|42067.8|42117.8|42077.8|42107.8|42067.8|0
1655778160000|2022-06-21 02:22:40|42108.3|42068.3|42108.3|42068.3|42108.3|42068.3|42108.3|42068.3|0
1655778170000|2022-06-21 02:22:50|42108.8|42068.8|42108.8|42068.8|42108.8|42068.8|42108.8|42068.8|0
1655778240000|2022-06-21 02:24:00|42108.7|42068.7|42108.7|42068.7|42108.7|42068.7|42108.7|42068.7|0
1655778340000|2022-06-21 02:25:40|42113.2|42073.2|42113.2|42073.2|42113.2|42073.2|42113.2|42073.2|0
1655778360000|2022-06-21 02:26:00|||||||||1
1655778370000|2022-06-21 02:26:10|42122.3|42082.3|42099.6|42059.6|42122.3|42082.3|42099.6|42059.6|0
1655778380000|2022-06-21 02:26:20|42108.7|42068.7|42117.8|42077.8|42117.8|42077.8|42108.7|42068.7|0
1655778390000|2022-06-21 02:26:30|42113.2|42073.2|42113.7|42073.7|42113.7|42073.7|42113.2|42073.2|0
1655778420000|2022-06-21 02:27:00|42118.2|42078.2|42108.7|42068.7|42118.2|42078.2|42108.7|42068.7|3
1655778460000|2022-06-21 02:27:40|42108.2|42068.2|42099.1|42059.1|42108.2|42068.2|42099.1|42059.1|1
1655778470000|2022-06-21 02:27:50|42103.7|42063.7|42099.1|42059.1|42103.7|42063.7|42099.1|42059.1|0
1655778480000|2022-06-21 02:28:00|42103.7|42063.7|42103.7|42063.7|42103.7|42063.7|42103.7|42063.7|0
1655778490000|2022-06-21 02:28:10|42098.2|42058.2|42098.2|42058.2|42098.2|42058.2|42098.2|42058.2|2
1655778510000|2022-06-21 02:28:30|42097.2|42057.2|42097.7|42057.7|42097.7|42057.7|42097.2|42057.2|3
1655778550000|2022-06-21 02:29:10|42098.2|42058.2|42102.2|42062.2|42102.2|42062.2|42098.2|42058.2|0
1655778570000|2022-06-21 02:29:30|42101.8|42061.8|42097.7|42057.7|42101.8|42061.8|42097.7|42057.7|1
1655778580000|2022-06-21 02:29:40|42102.2|42062.2|42102.2|42062.2|42102.2|42062.2|42102.2|42062.2|0
1655778600000|2022-06-21 02:30:00|42101.7|42061.7|42102.2|42062.2|42102.2|42062.2|42097.2|42057.2|0
1655778610000|2022-06-21 02:30:10|42101.7|42061.7|42102.2|42062.2|42102.2|42062.2|42096.7|42056.7|6
1655778620000|2022-06-21 02:30:20|42107.7|42067.7|42107.2|42067.2|42107.7|42067.7|42107.2|42067.2|1
1655778630000|2022-06-21 02:30:30|42102.7|42062.7|42102.2|42062.2|42102.7|42062.7|42097.2|42057.2|1
1655778640000|2022-06-21 02:30:40|42101.7|42061.7|42096.7|42056.7|42101.7|42061.7|42096.7|42056.7|0
1655778650000|2022-06-21 02:30:50|42097.7|42057.7|42097.7|42057.7|42097.7|42057.7|42097.2|42057.2|0
1655778660000|2022-06-21 02:31:00|42097.2|42057.2|42097.7|42057.7|42097.7|42057.7|42097.2|42057.2|0
1655778670000|2022-06-21 02:31:10|42098.1|42058.1|42098.1|42058.1|42098.1|42058.1|42097.7|42057.7|0
1655778690000|2022-06-21 02:31:30|42097.7|42057.7|42097.7|42057.7|42097.7|42057.7|42097.7|42057.7|0
1655778700000|2022-06-21 02:31:40|42097.2|42057.2|42097.2|42057.2|42097.2|42057.2|42096.7|42056.7|0
1655778720000|2022-06-21 02:32:00|42092.7|42052.7|42091.7|42051.7|42092.7|42052.7|42091.7|42051.7|0
1655778730000|2022-06-21 02:32:10|42077.6|42037.6|42063.6|42023.6|42077.6|42037.6|42063.6|42023.6|0
1655778750000|2022-06-21 02:32:30|42063.1|42023.1|42063.6|42023.6|42063.6|42023.6|42063.1|42023.1|0
1655778760000|2022-06-21 02:32:40|42063.1|42023.1|42058.6|42018.6|42063.1|42023.1|42058.1|42018.1|3
1655778770000|2022-06-21 02:32:50|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|42049.5|42009.5|0
1655778780000|2022-06-21 02:33:00|42049|42009|42049.5|42009.5|42049.5|42009.5|42049|42009|0
1655778810000|2022-06-21 02:33:30|42050|42010|42054.5|42014.5|42064|42024|42050|42010|1
1655778820000|2022-06-21 02:33:40|42054|42014|42054.5|42014.5|42054.5|42014.5|42054|42014|2
1655778830000|2022-06-21 02:33:50|42054|42014|42054.5|42014.5|42054.5|42014.5|42054|42014|0
1655778840000|2022-06-21 02:34:00|42055.4|42015.4|42069.5|42029.5|42069.5|42029.5|42055.4|42015.4|1
1655778850000|2022-06-21 02:34:10|42069|42029|42069|42029|42069|42029|42064.5|42024.5|0
1655778860000|2022-06-21 02:34:20|42064.5|42024.5|42064|42024|42064.5|42024.5|42064|42024|0
1655778880000|2022-06-21 02:34:40|42059.5|42019.5|42064|42024|42064|42024|42055|42015|0
1655778910000|2022-06-21 02:35:10|42069.5|42029.5|42069.5|42029.5|42069.5|42029.5|42069|42029|0
1655778920000|2022-06-21 02:35:20|42069|42029|42069|42029|42069|42029|42069|42029|0
1655778930000|2022-06-21 02:35:30|42064|42024|42064|42024|42064|42024|42059|42019|1
1655778940000|2022-06-21 02:35:40|42069|42029|42068.5|42028.5|42073.5|42033.5|42068.5|42028.5|0
1655778950000|2022-06-21 02:35:50|42073.5|42033.5|42073.5|42033.5|42073.5|42033.5|42073.5|42033.5|0
1655778960000|2022-06-21 02:36:00|42068.5|42028.5|42073.5|42033.5|42074|42034|42068.5|42028.5|0
1655778970000|2022-06-21 02:36:10|42074|42034|42073.5|42033.5|42074|42034|42073.5|42033.5|0
1655778990000|2022-06-21 02:36:30|42074|42034|42074|42034|42074|42034|42074|42034|3
1655779000000|2022-06-21 02:36:40|42073.5|42033.5|42073.5|42033.5|42073.5|42033.5|42073.5|42033.5|0
1655779030000|2022-06-21 02:37:10|42074|42034|42074|42034|42074|42034|42074|42034|0
1655779050000|2022-06-21 02:37:30|42074.4|42034.4|42074|42034|42079|42039|42074|42034|0
1655779080000|2022-06-21 02:38:00|42069.4|42029.4|42074|42034|42074|42034|42069|42029|0
1655779100000|2022-06-21 02:38:20|42073.9|42033.9|42083.9|42043.9|42083.9|42043.9|42073.9|42033.9|1
1655779120000|2022-06-21 02:38:40|||||||||1
1655779140000|2022-06-21 02:39:00|42084.4|42044.4|42084.4|42044.4|42084.4|42044.4|42084.4|42044.4|3
1655779150000|2022-06-21 02:39:10|42083.9|42043.9|42083.9|42043.9|42083.9|42043.9|42083.9|42043.9|0
1655779200000|2022-06-21 02:40:00|42079.4|42039.4|42079.4|42039.4|42079.4|42039.4|42079.4|42039.4|0
1655779210000|2022-06-21 02:40:10|42083.9|42043.9|42083.9|42043.9|42083.9|42043.9|42083.9|42043.9|0
1655779220000|2022-06-21 02:40:20|42078.9|42038.9|42079.4|42039.4|42079.4|42039.4|42078.9|42038.9|0
1655779230000|2022-06-21 02:40:30|42078.9|42038.9|42078.9|42038.9|42078.9|42038.9|42078.9|42038.9|0
1655779240000|2022-06-21 02:40:40|42078.4|42038.4|42078.4|42038.4|42078.4|42038.4|42078.4|42038.4|0
1655779280000|2022-06-21 02:41:20|42078.9|42038.9|42078.9|42038.9|42078.9|42038.9|42074.4|42034.4|0
1655779310000|2022-06-21 02:41:50|42069.4|42029.4|42068.9|42028.9|42069.4|42029.4|42068.9|42028.9|0
1655779320000|2022-06-21 02:42:00|42069.4|42029.4|42068.9|42028.9|42069.4|42029.4|42068.4|42028.4|0
1655779330000|2022-06-21 02:42:10|42068.4|42028.4|42068.4|42028.4|42068.9|42028.9|42063.9|42023.9|0
1655779350000|2022-06-21 02:42:30|42058.9|42018.9|42053.9|42013.9|42058.9|42018.9|42053.9|42013.9|1
1655779360000|2022-06-21 02:42:40|42054.3|42014.3|42054.3|42014.3|42054.3|42014.3|42054.3|42014.3|0
1655779370000|2022-06-21 02:42:50|42058.9|42018.9|42059.3|42019.3|42063.4|42023.4|42058.9|42018.9|0
1655779390000|2022-06-21 02:43:10|42064.3|42024.3|42064.3|42024.3|42064.8|42024.8|42064.3|42024.3|0
1655779400000|2022-06-21 02:43:20|42063.9|42023.9|42064.3|42024.3|42064.3|42024.3|42063.9|42023.9|0
1655779410000|2022-06-21 02:43:30|42063.9|42023.9|42059.3|42019.3|42063.9|42023.9|42059.3|42019.3|0
1655779450000|2022-06-21 02:44:10|42063.8|42023.8|42063.8|42023.8|42063.8|42023.8|42063.8|42023.8|0
1655779460000|2022-06-21 02:44:20|42074.8|42034.8|42079.3|42039.3|42079.3|42039.3|42074.8|42034.8|1
1655779500000|2022-06-21 02:45:00|42085.2|42045.2|42084.8|42044.8|42085.7|42045.7|42084.8|42044.8|1
1655779510000|2022-06-21 02:45:10|42085.2|42045.2|42084.8|42044.8|42085.2|42045.2|42084.8|42044.8|0
1655779530000|2022-06-21 02:45:30|42084.3|42044.3|42084.8|42044.8|42084.8|42044.8|42084.3|42044.3|0
1655779550000|2022-06-21 02:45:50|42084.7|42044.7|42084.7|42044.7|42084.7|42044.7|42084.7|42044.7|0
1655779580000|2022-06-21 02:46:20|42085.2|42045.2|42085.2|42045.2|42085.2|42045.2|42085.2|42045.2|0
1655779590000|2022-06-21 02:46:30|42085.7|42045.7|42095.2|42055.2|42095.7|42055.7|42085.7|42045.7|1
1655779600000|2022-06-21 02:46:40|42094.7|42054.7|42095.2|42055.2|42095.2|42055.2|42094.7|42054.7|0
1655779620000|2022-06-21 02:47:00|42099.7|42059.7|42109.7|42069.7|42109.7|42069.7|42099.7|42059.7|0
1655779630000|2022-06-21 02:47:10|42110.2|42070.2|42110.2|42070.2|42110.2|42070.2|42110.2|42070.2|0
1655779680000|2022-06-21 02:48:00|42124.7|42084.7|42123.8|42083.8|42129.2|42089.2|42123.8|42083.8|0
1655779720000|2022-06-21 02:48:40|42124.2|42084.2|42124.2|42084.2|42124.2|42084.2|42124.2|42084.2|1
1655779740000|2022-06-21 02:49:00|42124.7|42084.7|42124.2|42084.2|42129.2|42089.2|42123.7|42083.7|0
1655779750000|2022-06-21 02:49:10|42123.7|42083.7|42123.7|42083.7|42123.7|42083.7|42123.7|42083.7|0
1655779760000|2022-06-21 02:49:20|42124.2|42084.2|42124.2|42084.2|42124.2|42084.2|42124.2|42084.2|0
1655779770000|2022-06-21 02:49:30|42109.2|42069.2|42109.2|42069.2|42109.7|42069.7|42109.2|42069.2|0
1655779780000|2022-06-21 02:49:40|42109.7|42069.7|42109.2|42069.2|42109.7|42069.7|42109.2|42069.2|0
1655779830000|2022-06-21 02:50:30|42100.1|42060.1|42100.1|42060.1|42100.1|42060.1|42099.7|42059.7|0
1655779850000|2022-06-21 02:50:50|42099.7|42059.7|42090.1|42050.1|42100.1|42060.1|42090.1|42050.1|0
1655779910000|2022-06-21 02:51:50|42089.2|42049.2|42089.2|42049.2|42089.2|42049.2|42089.2|42049.2|0
1655779920000|2022-06-21 02:52:00|42084.6|42044.6|42089.2|42049.2|42089.6|42049.6|42084.6|42044.6|0
1655779960000|2022-06-21 02:52:40|42089.1|42049.1|42089.1|42049.1|42089.1|42049.1|42089.1|42049.1|0
1655779990000|2022-06-21 02:53:10|42089.6|42049.6|42089.1|42049.1|42089.6|42049.6|42089.1|42049.1|1
1655780020000|2022-06-21 02:53:40|42088.7|42048.7|42088.7|42048.7|42088.7|42048.7|42088.7|42048.7|0
1655780030000|2022-06-21 02:53:50|42070.5|42030.5|42079.1|42039.1|42083.7|42043.7|42069.6|42029.6|2
1655780040000|2022-06-21 02:54:00|42079.6|42039.6|42079.1|42039.1|42079.6|42039.6|42079.1|42039.1|0
1655780050000|2022-06-21 02:54:10|42074.6|42034.6|42074.6|42034.6|42074.6|42034.6|42074.6|42034.6|0
1655780060000|2022-06-21 02:54:20|42079.1|42039.1|42079.1|42039.1|42079.1|42039.1|42079.1|42039.1|0
1655780070000|2022-06-21 02:54:30|42074.6|42034.6|42069.6|42029.6|42074.6|42034.6|42069.6|42029.6|0
1655780080000|2022-06-21 02:54:40|42070.1|42030.1|42069.6|42029.6|42070.1|42030.1|42069.6|42029.6|0
1655780090000|2022-06-21 02:54:50|42070|42030|42069.1|42029.1|42070|42030|42069.1|42029.1|0
1655780100000|2022-06-21 02:55:00|42054.6|42014.6|42054.1|42014.1|42054.6|42014.6|42054.1|42014.1|1
1655780110000|2022-06-21 02:55:10|42049.6|42009.6|42049.6|42009.6|42050|42010|42049.6|42009.6|1
1655780120000|2022-06-21 02:55:20|42050|42010|42049.6|42009.6|42050|42010|42049.6|42009.6|0
1655780130000|2022-06-21 02:55:30|42050|42010|42050|42010|42050|42010|42050|42010|0
1655780140000|2022-06-21 02:55:40|42049.6|42009.6|42049.6|42009.6|42049.6|42009.6|42049.6|42009.6|0
1655780150000|2022-06-21 02:55:50|42049.1|42009.1|42049.1|42009.1|42049.6|42009.6|42049.1|42009.1|1
1655780160000|2022-06-21 02:56:00|42048.6|42008.6|42030|41990|42048.6|42008.6|42030|41990|1
1655780170000|2022-06-21 02:56:10|||||||||1
1655780180000|2022-06-21 02:56:20|42029.6|41989.6|42030|41990|42030|41990|42029.6|41989.6|0
1655780200000|2022-06-21 02:56:40|42029.1|41989.1|42023.6|41983.6|42029.1|41989.1|42023.6|41983.6|17
1655780210000|2022-06-21 02:56:50|42024.1|41984.1|42028.1|41988.1|42028.1|41988.1|42024.1|41984.1|0
1655780280000|2022-06-21 02:58:00|42023.6|41983.6|42022.6|41982.6|42023.6|41983.6|42022.6|41982.6|3
1655780300000|2022-06-21 02:58:20|42022.2|41982.2|42009|41969|42022.2|41982.2|42008.6|41968.6|7
1655780320000|2022-06-21 02:58:40|42008.6|41968.6|42003.1|41963.1|42009|41969|42003.1|41963.1|2
1655780330000|2022-06-21 02:58:50|42003.6|41963.6|41994.5|41954.5|42003.6|41963.6|41994|41954|4
1655780340000|2022-06-21 02:59:00|41999|41959|41999|41959|41999|41959|41999|41959|0
1655780370000|2022-06-21 02:59:30|41994.5|41954.5|41990|41950|41994.5|41954.5|41989.5|41949.5|0
1655780390000|2022-06-21 02:59:50|41989.5|41949.5|41989|41949|41989.5|41949.5|41989|41949|0
1655780400000|2022-06-21 03:00:00|41989.5|41949.5|41989|41949|41989.5|41949.5|41989|41949|0
1655780440000|2022-06-21 03:00:40|41989.5|41949.5|41989.5|41949.5|41989.5|41949.5|41989.5|41949.5|0
1655780450000|2022-06-21 03:00:50|41989|41949|41989.9|41949.9|41989.9|41949.9|41989|41949|0
1655780460000|2022-06-21 03:01:00|41989.5|41949.5|41989.9|41949.9|41989.9|41949.9|41989.5|41949.5|0
1655780490000|2022-06-21 03:01:30|||||||||1
1655780510000|2022-06-21 03:01:50|41994.9|41954.9|42009|41969|42009|41969|41994.9|41954.9|0
1655780520000|2022-06-21 03:02:00|42008.5|41968.5|42008.5|41968.5|42008.5|41968.5|42008.5|41968.5|0
1655780530000|2022-06-21 03:02:10|42003.5|41963.5|42003.5|41963.5|42003.5|41963.5|42003.5|41963.5|0
1655780550000|2022-06-21 03:02:30|41994.4|41954.4|41989.9|41949.9|41994.4|41954.4|41989.4|41949.4|1
1655780560000|2022-06-21 03:02:40|41989.4|41949.4|41989.9|41949.9|41994|41954|41979.4|41939.4|6
1655780580000|2022-06-21 03:03:00|41989.4|41949.4|41989.9|41949.9|41989.9|41949.9|41989.4|41949.4|0
1655780600000|2022-06-21 03:03:20|41989.4|41949.4|41993.9|41953.9|41993.9|41953.9|41989.4|41949.4|1
1655780610000|2022-06-21 03:03:30|41989.4|41949.4|41993.9|41953.9|41993.9|41953.9|41989.4|41949.4|0
1655780620000|2022-06-21 03:03:40|41989.4|41949.4|41993.9|41953.9|41993.9|41953.9|41989.4|41949.4|0
1655780630000|2022-06-21 03:03:50|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|2
1655780640000|2022-06-21 03:04:00|42003.9|41963.9|42003.9|41963.9|42003.9|41963.9|42003.9|41963.9|0
1655780660000|2022-06-21 03:04:20|||||||||1
1655780680000|2022-06-21 03:04:40|41993.9|41953.9|41989.9|41949.9|41993.9|41953.9|41989.9|41949.9|1
1655780690000|2022-06-21 03:04:50|41990.3|41950.3|42003.9|41963.9|42003.9|41963.9|41990.3|41950.3|0
1655780720000|2022-06-21 03:05:20|42003.4|41963.4|42003.4|41963.4|42003.4|41963.4|42003.4|41963.4|0
1655780730000|2022-06-21 03:05:30|42003|41963|42003|41963|42003|41963|42003|41963|0
1655780740000|2022-06-21 03:05:40|41993.9|41953.9|41994.4|41954.4|41994.4|41954.4|41993.9|41953.9|0
1655780760000|2022-06-21 03:06:00|41993.9|41953.9|41993.9|41953.9|41993.9|41953.9|41993.9|41953.9|0
1655780770000|2022-06-21 03:06:10|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|0
1655780780000|2022-06-21 03:06:20|41993.9|41953.9|41994.4|41954.4|41994.4|41954.4|41993.9|41953.9|0
1655780810000|2022-06-21 03:06:50|41993.9|41953.9|41989.8|41949.8|41993.9|41953.9|41989.3|41949.3|0
1655780820000|2022-06-21 03:07:00|41989.3|41949.3|41989.8|41949.8|41989.8|41949.8|41989.3|41949.3|0
1655780860000|2022-06-21 03:07:40|42008.9|41968.9|42003.4|41963.4|42008.9|41968.9|42003.4|41963.4|0
1655780870000|2022-06-21 03:07:50|42008.4|41968.4|42008.4|41968.4|42008.9|41968.9|42003.9|41963.9|0
1655780880000|2022-06-21 03:08:00|42007.9|41967.9|42003.9|41963.9|42008.9|41968.9|42003.4|41963.4|0
1655780890000|2022-06-21 03:08:10|42003.4|41963.4|41989.8|41949.8|42003.4|41963.4|41989.8|41949.8|0
1655780900000|2022-06-21 03:08:20|41990.7|41950.7|42008.9|41968.9|42008.9|41968.9|41990.7|41950.7|1
1655780910000|2022-06-21 03:08:30|42008.8|41968.8|42008.8|41968.8|42008.8|41968.8|42008.8|41968.8|0
1655780940000|2022-06-21 03:09:00|41998.8|41958.8|41998.8|41958.8|41998.8|41958.8|41998.8|41958.8|0
1655780950000|2022-06-21 03:09:10|41999.3|41959.3|42008.8|41968.8|42008.8|41968.8|41999.3|41959.3|0
1655780960000|2022-06-21 03:09:20|42004.3|41964.3|41989.8|41949.8|42008.8|41968.8|41989.8|41949.8|0
1655780970000|2022-06-21 03:09:30|41989.3|41949.3|41989.3|41949.3|41989.8|41949.8|41989.3|41949.3|0
1655780980000|2022-06-21 03:09:40|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|41989.8|41949.8|0
1655780990000|2022-06-21 03:09:50|41999.3|41959.3|41999.3|41959.3|41999.3|41959.3|41999.3|41959.3|0
1655781000000|2022-06-21 03:10:00|42008.8|41968.8|42008.8|41968.8|42008.8|41968.8|42003.8|41963.8|0
1655781020000|2022-06-21 03:10:20|42003.8|41963.8|42008.8|41968.8|42008.8|41968.8|42003.8|41963.8|0
1655781030000|2022-06-21 03:10:30|42009.3|41969.3|42009.3|41969.3|42009.3|41969.3|42009.3|41969.3|0
1655781040000|2022-06-21 03:10:40|42003.8|41963.8|41989.3|41949.3|42003.8|41963.8|41989.3|41949.3|7
1655781050000|2022-06-21 03:10:50|41993.8|41953.8|41994.7|41954.7|41994.7|41954.7|41993.8|41953.8|5
1655781060000|2022-06-21 03:11:00|41990.2|41950.2|41989.3|41949.3|41990.2|41950.2|41989.3|41949.3|5
1655781070000|2022-06-21 03:11:10|41989.7|41949.7|41989.3|41949.3|41989.7|41949.7|41989.3|41949.3|0
1655781080000|2022-06-21 03:11:20|41989.7|41949.7|41989.7|41949.7|41989.7|41949.7|41989.7|41949.7|1
1655781090000|2022-06-21 03:11:30|41989.3|41949.3|41989.7|41949.7|41989.7|41949.7|41989.3|41949.3|1
1655781100000|2022-06-21 03:11:40|41989.3|41949.3|41974.3|41934.3|41989.7|41949.7|41974.3|41934.3|5
1655781110000|2022-06-21 03:11:50|41973.8|41933.8|41974.3|41934.3|41974.3|41934.3|41973.8|41933.8|0
1655781120000|2022-06-21 03:12:00|41973.8|41933.8|41984.3|41944.3|41984.3|41944.3|41973.8|41933.8|0
1655781130000|2022-06-21 03:12:10|41988.8|41948.8|41988.8|41948.8|41988.8|41948.8|41983.8|41943.8|0
1655781150000|2022-06-21 03:12:30|41983.8|41943.8|41983.8|41943.8|41983.8|41943.8|41983.8|41943.8|0
1655781160000|2022-06-21 03:12:40|41988.8|41948.8|41983.3|41943.3|41988.8|41948.8|41983.3|41943.3|0
1655781170000|2022-06-21 03:12:50|41987.8|41947.8|41983.8|41943.8|41987.8|41947.8|41983.3|41943.3|1
1655781180000|2022-06-21 03:13:00|41988.3|41948.3|41988.3|41948.3|41988.8|41948.8|41988.3|41948.3|0
1655781200000|2022-06-21 03:13:20|41983.3|41943.3|41988.8|41948.8|41988.8|41948.8|41983.3|41943.3|0
1655781210000|2022-06-21 03:13:30|41988.3|41948.3|41984.2|41944.2|41988.3|41948.3|41984.2|41944.2|0
1655781220000|2022-06-21 03:13:40|41988.8|41948.8|41988.7|41948.7|41988.8|41948.8|41984.2|41944.2|1
1655781230000|2022-06-21 03:13:50|41989.2|41949.2|41983.7|41943.7|41989.2|41949.2|41983.7|41943.7|0
1655781240000|2022-06-21 03:14:00|41984.2|41944.2|41988.7|41948.7|41989.2|41949.2|41983.7|41943.7|1
1655781270000|2022-06-21 03:14:30|41989.2|41949.2|41988.7|41948.7|41989.2|41949.2|41988.7|41948.7|0
1655781280000|2022-06-21 03:14:40|41989.2|41949.2|41988.7|41948.7|41989.2|41949.2|41988.7|41948.7|0
1655781300000|2022-06-21 03:15:00|41988.3|41948.3|41988.3|41948.3|41988.3|41948.3|41988.3|41948.3|0
1655781310000|2022-06-21 03:15:10|41983.7|41943.7|41983.3|41943.3|41983.7|41943.7|41983.3|41943.3|1
1655781320000|2022-06-21 03:15:20|41983.2|41943.2|41983.2|41943.2|41983.2|41943.2|41983.2|41943.2|0
1655781360000|2022-06-21 03:16:00|41974.2|41934.2|41974.2|41934.2|41974.2|41934.2|41974.2|41934.2|0
1655781390000|2022-06-21 03:16:30|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|0
1655781420000|2022-06-21 03:17:00|41983.2|41943.2|41983.7|41943.7|41983.7|41943.7|41983.2|41943.2|0
1655781440000|2022-06-21 03:17:20|41988.2|41948.2|41984.1|41944.1|41988.7|41948.7|41983.7|41943.7|0
1655781450000|2022-06-21 03:17:30|41988.7|41948.7|41983.7|41943.7|41988.7|41948.7|41983.7|41943.7|0
1655781460000|2022-06-21 03:17:40|41983.2|41943.2|41983.2|41943.2|41983.2|41943.2|41983.2|41943.2|1
1655781470000|2022-06-21 03:17:50|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|0
1655781480000|2022-06-21 03:18:00|41983.2|41943.2|41983.2|41943.2|41983.2|41943.2|41983.2|41943.2|0
1655781520000|2022-06-21 03:18:40|41982.7|41942.7|41983.2|41943.2|41983.2|41943.2|41982.7|41942.7|0
1655781530000|2022-06-21 03:18:50|41982.7|41942.7|41974.1|41934.1|41982.7|41942.7|41973.7|41933.7|1
1655781540000|2022-06-21 03:19:00|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|41978.7|41938.7|0
1655781550000|2022-06-21 03:19:10|41973.6|41933.6|41974.1|41934.1|41974.1|41934.1|41973.6|41933.6|1
1655781560000|2022-06-21 03:19:20|41973.6|41933.6|41974.1|41934.1|41974.1|41934.1|41973.6|41933.6|0
1655781570000|2022-06-21 03:19:30|41973.6|41933.6|41973.6|41933.6|41973.6|41933.6|41973.6|41933.6|0
1655781580000|2022-06-21 03:19:40|||||||||2
1655781600000|2022-06-21 03:20:00|41958.2|41918.2|41953.6|41913.6|41958.2|41918.2|41953.6|41913.6|2
1655781610000|2022-06-21 03:20:10|41954.1|41914.1|41954.1|41914.1|41954.1|41914.1|41953.6|41913.6|1
1655781640000|2022-06-21 03:20:40|41953.6|41913.6|41959.1|41919.1|41963.6|41923.6|41953.6|41913.6|0
1655781650000|2022-06-21 03:20:50|41963.6|41923.6|41963.6|41923.6|41963.6|41923.6|41963.6|41923.6|0
1655781660000|2022-06-21 03:21:00|41968.6|41928.6|41973.6|41933.6|41973.6|41933.6|41968.6|41928.6|0
1655781690000|2022-06-21 03:21:30|41969.1|41929.1|41969.1|41929.1|41969.1|41929.1|41969.1|41929.1|0
1655781700000|2022-06-21 03:21:40|41974.1|41934.1|41974.5|41934.5|41974.5|41934.5|41974.1|41934.1|0
1655781710000|2022-06-21 03:21:50|41979.1|41939.1|41974.5|41934.5|41979.1|41939.1|41974.5|41934.5|0
1655781720000|2022-06-21 03:22:00|41974.1|41934.1|41978.6|41938.6|41978.6|41938.6|41974.1|41934.1|1
1655781740000|2022-06-21 03:22:20|41979.1|41939.1|41983.6|41943.6|41983.6|41943.6|41979.1|41939.1|0
1655781750000|2022-06-21 03:22:30|41988.1|41948.1|41988.1|41948.1|41988.1|41948.1|41988.1|41948.1|2
1655781760000|2022-06-21 03:22:40|41983.6|41943.6|41989|41949|41989|41949|41983.6|41943.6|2
1655781770000|2022-06-21 03:22:50|41994|41954|41998.6|41958.6|41998.6|41958.6|41994|41954|1
1655781790000|2022-06-21 03:23:10|42003.1|41963.1|41989.5|41949.5|42003.1|41963.1|41989.5|41949.5|1
1655781800000|2022-06-21 03:23:20|41994|41954|41989.5|41949.5|41998.6|41958.6|41988.6|41948.6|1
1655781810000|2022-06-21 03:23:30|41989|41949|41989.5|41949.5|41989.5|41949.5|41989|41949|0
1655781830000|2022-06-21 03:23:50|41994|41954|41994|41954|41994|41954|41994|41954|0
1655781840000|2022-06-21 03:24:00|41998.6|41958.6|41998.6|41958.6|41998.6|41958.6|41998.6|41958.6|0
1655781870000|2022-06-21 03:24:30|41998.5|41958.5|41998.5|41958.5|41998.5|41958.5|41998.5|41958.5|0
1655781890000|2022-06-21 03:24:50|41989.5|41949.5|41988.5|41948.5|41989.5|41949.5|41988.5|41948.5|1
1655781900000|2022-06-21 03:25:00|41989|41949|41989|41949|41989|41949|41988.5|41948.5|0
1655781910000|2022-06-21 03:25:10|41988.5|41948.5|41988.5|41948.5|41988.5|41948.5|41988.5|41948.5|0
1655781930000|2022-06-21 03:25:30|41989|41949|41989.5|41949.5|41989.5|41949.5|41989|41949|0
1655781940000|2022-06-21 03:25:40|41998.5|41958.5|41998.5|41958.5|41998.5|41958.5|41998.5|41958.5|0
1655781960000|2022-06-21 03:26:00|42003|41963|41998.5|41958.5|42003|41963|41998.5|41958.5|0
1655781970000|2022-06-21 03:26:10|41984.9|41944.9|41984.9|41944.9|41984.9|41944.9|41984.9|41944.9|1
1655782040000|2022-06-21 03:27:20|41989.9|41949.9|41989.9|41949.9|41989.9|41949.9|41989.9|41949.9|1
1655782060000|2022-06-21 03:27:40|41994.4|41954.4|41999.4|41959.4|41999.4|41959.4|41994.4|41954.4|0
1655782070000|2022-06-21 03:27:50|41994.9|41954.9|41994.9|41954.9|41994.9|41954.9|41994.9|41954.9|0
1655782080000|2022-06-21 03:28:00|42004.9|41964.9|42004.9|41964.9|42004.9|41964.9|42004.9|41964.9|1
1655782090000|2022-06-21 03:28:10|42009.4|41969.4|42009.4|41969.4|42018.9|41978.9|42009.4|41969.4|10
1655782100000|2022-06-21 03:28:20|42009.9|41969.9|42014.9|41974.9|42014.9|41974.9|42009.9|41969.9|0
1655782110000|2022-06-21 03:28:30|42010.3|41970.3|42019.4|41979.4|42019.4|41979.4|42010.3|41970.3|3
1655782120000|2022-06-21 03:28:40|42018.9|41978.9|41994.9|41954.9|42018.9|41978.9|41994.9|41954.9|5
1655782140000|2022-06-21 03:29:00|41999.9|41959.9|42004.9|41964.9|42004.9|41964.9|41999.9|41959.9|0
1655782150000|2022-06-21 03:29:10|42000.3|41960.3|42000.3|41960.3|42000.3|41960.3|42000.3|41960.3|2
1655782160000|2022-06-21 03:29:20|41995.8|41955.8|42000.3|41960.3|42000.3|41960.3|41995.8|41955.8|0
1655782170000|2022-06-21 03:29:30|41995.8|41955.8|41995.8|41955.8|42000.3|41960.3|41995.8|41955.8|0
1655782180000|2022-06-21 03:29:40|42000.3|41960.3|42000.3|41960.3|42000.8|41960.8|42000.3|41960.3|0
1655782190000|2022-06-21 03:29:50|41995.8|41955.8|41985.3|41945.3|41995.8|41955.8|41985.3|41945.3|1
1655782200000|2022-06-21 03:30:00|41984.8|41944.8|41975.8|41935.8|41984.8|41944.8|41975.8|41935.8|0
1655782210000|2022-06-21 03:30:10|41975.3|41935.3|41975.8|41935.8|41975.8|41935.8|41975.3|41935.3|0
1655782270000|2022-06-21 03:31:10|41975.3|41935.3|41974.8|41934.8|41980.3|41940.3|41974.8|41934.8|0
1655782300000|2022-06-21 03:31:40|41965.8|41925.8|41955.8|41915.8|41965.8|41925.8|41955.8|41915.8|0
1655782310000|2022-06-21 03:31:50|41955.7|41915.7|41955.7|41915.7|41955.7|41915.7|41955.7|41915.7|0
1655782330000|2022-06-21 03:32:10|41960.3|41920.3|41960.3|41920.3|41960.3|41920.3|41960.3|41920.3|0
1655782340000|2022-06-21 03:32:20|41965.3|41925.3|41965.3|41925.3|41965.3|41925.3|41965.3|41925.3|0
1655782400000|2022-06-21 03:33:20|41955.3|41915.3|41954.8|41914.8|41955.3|41915.3|41954.8|41914.8|2
1655782510000|2022-06-21 03:35:10|41954.7|41914.7|41954.7|41914.7|41954.7|41914.7|41954.7|41914.7|0
1655782590000|2022-06-21 03:36:30|||||||||1
1655782670000|2022-06-21 03:37:50|41949.7|41909.7|41954.7|41914.7|41954.7|41914.7|41949.7|41909.7|1
1655782780000|2022-06-21 03:39:40|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|41949.2|41909.2|3
1655782790000|2022-06-21 03:39:50|41914.2|41874.2|41899.2|41859.2|41914.2|41874.2|41899.2|41859.2|16
1655782800000|2022-06-21 03:40:00|41894.7|41854.7|41894.7|41854.7|41894.7|41854.7|41894.7|41854.7|0
1655782830000|2022-06-21 03:40:30|41894.6|41854.6|41865.1|41825.1|41894.6|41854.6|41865.1|41825.1|1
1655782840000|2022-06-21 03:40:40|41864.6|41824.6|41864.6|41824.6|41864.6|41824.6|41864.6|41824.6|0
1655782890000|2022-06-21 03:41:30|41884.6|41844.6|41884.6|41844.6|41884.6|41844.6|41884.6|41844.6|1
1655782940000|2022-06-21 03:42:20|41875.1|41835.1|41875.5|41835.5|41875.5|41835.5|41870.5|41830.5|4
1655782980000|2022-06-21 03:43:00|41880.1|41840.1|41880.1|41840.1|41880.1|41840.1|41880.1|41840.1|0
1655782990000|2022-06-21 03:43:10|41884.6|41844.6|41875.1|41835.1|41884.6|41844.6|41875.1|41835.1|0
1655783040000|2022-06-21 03:44:00|41875|41835|41870|41830|41875|41835|41865.5|41825.5|6
1655783050000|2022-06-21 03:44:10|41874.6|41834.6|41874.6|41834.6|41874.6|41834.6|41874.6|41834.6|0
1655783060000|2022-06-21 03:44:20|41870|41830|41870|41830|41870|41830|41870|41830|0
1655783110000|2022-06-21 03:45:10|41865.5|41825.5|41865.5|41825.5|41865.5|41825.5|41865.5|41825.5|0
1655783130000|2022-06-21 03:45:30|41870|41830|41875|41835|41875|41835|41865.5|41825.5|0
1655783140000|2022-06-21 03:45:40|41874.5|41834.5|41870|41830|41874.5|41834.5|41870|41830|1
1655783160000|2022-06-21 03:46:00|41864.5|41824.5|41865.5|41825.5|41865.5|41825.5|41864.5|41824.5|4
1655783200000|2022-06-21 03:46:40|41865|41825|41865.5|41825.5|41865.5|41825.5|41865|41825|0
1655783210000|2022-06-21 03:46:50|41870|41830|41874.5|41834.5|41874.5|41834.5|41870|41830|0
1655783230000|2022-06-21 03:47:10|41874.1|41834.1|41884.5|41844.5|41884.5|41844.5|41874.1|41834.1|11
1655783260000|2022-06-21 03:47:40|41880|41840|41880|41840|41880|41840|41880|41840|0
1655783270000|2022-06-21 03:47:50|41875.4|41835.4|41875|41835|41875.4|41835.4|41875|41835|0
1655783280000|2022-06-21 03:48:00|41884.5|41844.5|41884.5|41844.5|41884.5|41844.5|41884.5|41844.5|1
1655783290000|2022-06-21 03:48:10|41880|41840|41880|41840|41880|41840|41880|41840|0
1655783300000|2022-06-21 03:48:20|41875.4|41835.4|41875.4|41835.4|41875.4|41835.4|41875.4|41835.4|0
1655783330000|2022-06-21 03:48:50|41880.4|41840.4|41884.5|41844.5|41884.5|41844.5|41880.4|41840.4|0
1655783350000|2022-06-21 03:49:10|41879.9|41839.9|41879.9|41839.9|41879.9|41839.9|41879.9|41839.9|0
1655783380000|2022-06-21 03:49:40|41875.4|41835.4|41875.4|41835.4|41875.4|41835.4|41875.4|41835.4|0
1655783400000|2022-06-21 03:50:00|41879.9|41839.9|41879.9|41839.9|41879.9|41839.9|41879.9|41839.9|0
1655783430000|2022-06-21 03:50:30|41879.5|41839.5|41885.4|41845.4|41885.4|41845.4|41879.5|41839.5|1
1655783440000|2022-06-21 03:50:40|41889.9|41849.9|41889.9|41849.9|41889.9|41849.9|41889.9|41849.9|0
1655783450000|2022-06-21 03:50:50|41885.4|41845.4|41885.4|41845.4|41885.4|41845.4|41885.4|41845.4|0
1655783480000|2022-06-21 03:51:20|41884.9|41844.9|41889.9|41849.9|41889.9|41849.9|41884.9|41844.9|0
1655783490000|2022-06-21 03:51:30|41885.4|41845.4|41885.4|41845.4|41885.4|41845.4|41885.4|41845.4|0
1655783520000|2022-06-21 03:52:00|41874.9|41834.9|41875.4|41835.4|41875.4|41835.4|41874.9|41834.9|1
1655783530000|2022-06-21 03:52:10|41874.9|41834.9|41874.9|41834.9|41874.9|41834.9|41874.9|41834.9|0
1655783590000|2022-06-21 03:53:10|41875.3|41835.3|41875.3|41835.3|41875.3|41835.3|41875.3|41835.3|0
1655783600000|2022-06-21 03:53:20|41879.9|41839.9|41884.4|41844.4|41884.4|41844.4|41879.9|41839.9|0
1655783620000|2022-06-21 03:53:40|41884.9|41844.9|41884.4|41844.4|41884.9|41844.9|41884.4|41844.4|0
1655783660000|2022-06-21 03:54:20|41884.9|41844.9|41884.9|41844.9|41884.9|41844.9|41884.9|41844.9|0
1655783670000|2022-06-21 03:54:30|41884.8|41844.8|41884.8|41844.8|41884.8|41844.8|41884.8|41844.8|0
1655783690000|2022-06-21 03:54:50|41884.4|41844.4|41884.4|41844.4|41884.4|41844.4|41884.4|41844.4|0
1655783730000|2022-06-21 03:55:30|41879.8|41839.8|41875.3|41835.3|41879.8|41839.8|41875.3|41835.3|0
1655783740000|2022-06-21 03:55:40|41884.4|41844.4|41884.4|41844.4|41884.4|41844.4|41884.4|41844.4|0
1655783760000|2022-06-21 03:56:00|41884.8|41844.8|41885.3|41845.3|41885.3|41845.3|41884.8|41844.8|0
1655783770000|2022-06-21 03:56:10|41889.8|41849.8|41889.8|41849.8|41889.8|41849.8|41889.8|41849.8|0
1655783820000|2022-06-21 03:57:00|41885.3|41845.3|41884.8|41844.8|41885.3|41845.3|41884.8|41844.8|0
1655783830000|2022-06-21 03:57:10|41889.3|41849.3|41889.8|41849.8|41889.8|41849.8|41889.3|41849.3|0
1655783860000|2022-06-21 03:57:40|41884.8|41844.8|41884.8|41844.8|41884.8|41844.8|41884.8|41844.8|0
1655783870000|2022-06-21 03:57:50|41885.3|41845.3|41889.8|41849.8|41889.8|41849.8|41885.3|41845.3|0
1655783890000|2022-06-21 03:58:10|41889.3|41849.3|41889.8|41849.8|41889.8|41849.8|41889.3|41849.3|0
1655783970000|2022-06-21 03:59:30|41889.3|41849.3|41889.8|41849.8|41889.8|41849.8|41889.3|41849.3|0
1655783980000|2022-06-21 03:59:40|41889.7|41849.7|41889.7|41849.7|41889.7|41849.7|41889.7|41849.7|0
1655784070000|2022-06-21 04:01:10|41889.3|41849.3|41889.7|41849.7|41889.7|41849.7|41884.7|41844.7|0
1655784090000|2022-06-21 04:01:30|41894.2|41854.2|41894.2|41854.2|41894.2|41854.2|41894.2|41854.2|0
1655784130000|2022-06-21 04:02:10|41894.7|41854.7|41894.7|41854.7|41894.7|41854.7|41894.7|41854.7|0
1655784250000|2022-06-21 04:04:10|41899.7|41859.7|41899.7|41859.7|41899.7|41859.7|41899.7|41859.7|0
1655784270000|2022-06-21 04:04:30|41895.1|41855.1|41895.1|41855.1|41895.1|41855.1|41895.1|41855.1|0
1655784370000|2022-06-21 04:06:10|41899.6|41859.6|41899.6|41859.6|41899.6|41859.6|41899.6|41859.6|0
1655784380000|2022-06-21 04:06:20|41895.1|41855.1|41895.1|41855.1|41895.1|41855.1|41895.1|41855.1|0
1655784410000|2022-06-21 04:06:50|41894.6|41854.6|41895.1|41855.1|41895.1|41855.1|41894.6|41854.6|0
1655784420000|2022-06-21 04:07:00|41899.6|41859.6|41895.1|41855.1|41899.6|41859.6|41895.1|41855.1|0
1655784430000|2022-06-21 04:07:10|41899.6|41859.6|41899.6|41859.6|41899.6|41859.6|41899.6|41859.6|0
1655784440000|2022-06-21 04:07:20|41904.6|41864.6|41904.6|41864.6|41904.6|41864.6|41904.6|41864.6|0
1655784460000|2022-06-21 04:07:40|41904.1|41864.1|41899.6|41859.6|41904.1|41864.1|41899.6|41859.6|3
1655784470000|2022-06-21 04:07:50|41904.1|41864.1|41899.6|41859.6|41904.1|41864.1|41899.6|41859.6|0
1655784510000|2022-06-21 04:08:30|41900|41860|41904.6|41864.6|41904.6|41864.6|41900|41860|0
1655784580000|2022-06-21 04:09:40|41895|41855|41899.6|41859.6|41899.6|41859.6|41895|41855|1
1655784590000|2022-06-21 04:09:50|41895|41855|41895|41855|41895|41855|41895|41855|0
1655784620000|2022-06-21 04:10:20|41894.1|41854.1|41889.5|41849.5|41894.1|41854.1|41885|41845|0
1655784640000|2022-06-21 04:10:40|41884.5|41844.5|41885|41845|41885|41845|41884.5|41844.5|0
1655784650000|2022-06-21 04:10:50|41884.5|41844.5|41885|41845|41885|41845|41884.5|41844.5|3
1655784710000|2022-06-21 04:11:50|41894|41854|41894|41854|41894|41854|41894|41854|0
1655784720000|2022-06-21 04:12:00|41885|41845|41894.5|41854.5|41894.5|41854.5|41885|41845|0
1655784730000|2022-06-21 04:12:10|41890|41850|41885|41845|41890|41850|41885|41845|2
1655784750000|2022-06-21 04:12:30|41884.5|41844.5|41885|41845|41885|41845|41884.5|41844.5|2
1655784760000|2022-06-21 04:12:40|41884.5|41844.5|41884.5|41844.5|41884.5|41844.5|41884.5|41844.5|0
1655784770000|2022-06-21 04:12:50|41885|41845|41885|41845|41885|41845|41885|41845|0
1655784820000|2022-06-21 04:13:40|41884.9|41844.9|41894|41854|41894|41854|41884.9|41844.9|0
1655784840000|2022-06-21 04:14:00|41884.9|41844.9|41884.9|41844.9|41884.9|41844.9|41884.9|41844.9|0
1655784900000|2022-06-21 04:15:00|41884.5|41844.5|41884.5|41844.5|41884.9|41844.9|41884.5|41844.5|0
1655784910000|2022-06-21 04:15:10|41884.9|41844.9|41884.9|41844.9|41884.9|41844.9|41884.9|41844.9|0
1655784920000|2022-06-21 04:15:20|41884.4|41844.4|41884.4|41844.4|41884.9|41844.9|41884.4|41844.4|0
1655784940000|2022-06-21 04:15:40|41884.9|41844.9|41884.9|41844.9|41884.9|41844.9|41884.9|41844.9|0
1655785000000|2022-06-21 04:16:40|41889.4|41849.4|41889.4|41849.4|41889.4|41849.4|41889.4|41849.4|0
1655785020000|2022-06-21 04:17:00|41884.9|41844.9|41884.9|41844.9|41884.9|41844.9|41884.9|41844.9|0
1655785030000|2022-06-21 04:17:10|41884.4|41844.4|41889.4|41849.4|41889.4|41849.4|41884.4|41844.4|0
1655785040000|2022-06-21 04:17:20|41884.9|41844.9|41893.9|41853.9|41893.9|41853.9|41884.9|41844.9|0
1655785050000|2022-06-21 04:17:30|41889.4|41849.4|41884.9|41844.9|41889.4|41849.4|41884.9|41844.9|0
1655785060000|2022-06-21 04:17:40|41884.4|41844.4|41884.9|41844.9|41884.9|41844.9|41884.4|41844.4|0
1655785080000|2022-06-21 04:18:00|41884.4|41844.4|41884.9|41844.9|41884.9|41844.9|41884.4|41844.4|0
1655785130000|2022-06-21 04:18:50|41884.8|41844.8|41884.8|41844.8|41884.8|41844.8|41884.8|41844.8|0
1655785140000|2022-06-21 04:19:00|41884.4|41844.4|41884.8|41844.8|41884.8|41844.8|41884.4|41844.4|0
1655785200000|2022-06-21 04:20:00|41884.4|41844.4|41884.8|41844.8|41884.8|41844.8|41884.4|41844.4|0
1655785230000|2022-06-21 04:20:30|41884.3|41844.3|41879.3|41839.3|41884.3|41844.3|41879.3|41839.3|5
1655785240000|2022-06-21 04:20:40|41883.9|41843.9|41883.9|41843.9|41883.9|41843.9|41883.9|41843.9|0
1655785260000|2022-06-21 04:21:00|41879.3|41839.3|41879.3|41839.3|41879.3|41839.3|41879.3|41839.3|0
1655785280000|2022-06-21 04:21:20|41873.9|41833.9|41873.9|41833.9|41878.9|41838.9|41868.9|41828.9|2
1655785310000|2022-06-21 04:21:50|41869.3|41829.3|41869.3|41829.3|41869.3|41829.3|41869.3|41829.3|0
1655785330000|2022-06-21 04:22:10|41868.9|41828.9|41869.3|41829.3|41869.3|41829.3|41868.9|41828.9|0
1655785420000|2022-06-21 04:23:40|41868.8|41828.8|41869.3|41829.3|41869.3|41829.3|41868.8|41828.8|0
1655785440000|2022-06-21 04:24:00|41868.8|41828.8|41869.3|41829.3|41869.3|41829.3|41868.8|41828.8|0
1655785450000|2022-06-21 04:24:10|41868.8|41828.8|41868.8|41828.8|41868.8|41828.8|41868.8|41828.8|0
1655785480000|2022-06-21 04:24:40|41869.3|41829.3|41868.8|41828.8|41869.3|41829.3|41868.8|41828.8|0
1655785500000|2022-06-21 04:25:00|41859.3|41819.3|41859.3|41819.3|41859.3|41819.3|41854.3|41814.3|6
1655785510000|2022-06-21 04:25:10|41863.8|41823.8|41859.3|41819.3|41863.8|41823.8|41859.3|41819.3|1
1655785520000|2022-06-21 04:25:20|41863.8|41823.8|41859.3|41819.3|41863.8|41823.8|41859.3|41819.3|1
1655785550000|2022-06-21 04:25:50|41858.8|41818.8|41859.2|41819.2|41859.2|41819.2|41858.8|41818.8|0
1655785560000|2022-06-21 04:26:00|41858.8|41818.8|41858.8|41818.8|41859.2|41819.2|41858.8|41818.8|0
1655785570000|2022-06-21 04:26:10|41859.2|41819.2|41859.2|41819.2|41859.2|41819.2|41858.8|41818.8|0
1655785590000|2022-06-21 04:26:30|41858.8|41818.8|41858.8|41818.8|41859.2|41819.2|41858.8|41818.8|0
1655785620000|2022-06-21 04:27:00|41859.2|41819.2|41859.2|41819.2|41859.2|41819.2|41858.8|41818.8|0
1655785660000|2022-06-21 04:27:40|41858.7|41818.7|41859.2|41819.2|41859.2|41819.2|41858.7|41818.7|0
1655785670000|2022-06-21 04:27:50|41863.7|41823.7|41863.7|41823.7|41863.7|41823.7|41863.7|41823.7|0
1655785730000|2022-06-21 04:28:50|||||||||2
1655785740000|2022-06-21 04:29:00|41863.3|41823.3|41859.2|41819.2|41863.3|41823.3|41859.2|41819.2|0
1655785750000|2022-06-21 04:29:10|41863.7|41823.7|41863.7|41823.7|41863.7|41823.7|41863.7|41823.7|0
1655785760000|2022-06-21 04:29:20|41858.7|41818.7|41863.7|41823.7|41863.7|41823.7|41858.7|41818.7|0
1655785770000|2022-06-21 04:29:30|41859.2|41819.2|41858.7|41818.7|41859.2|41819.2|41858.7|41818.7|0
1655785790000|2022-06-21 04:29:50|41865.6|41825.6|41869.6|41829.6|41869.6|41829.6|41865.6|41825.6|6
1655785800000|2022-06-21 04:30:00|41870.1|41830.1|41870.1|41830.1|41870.1|41830.1|41870.1|41830.1|12
1655785810000|2022-06-21 04:30:10|41874.6|41834.6|41869.2|41829.2|41874.6|41834.6|41869.2|41829.2|2
1655785820000|2022-06-21 04:30:20|41859.2|41819.2|41865.1|41825.1|41870.1|41830.1|41854.2|41814.2|13
1655785830000|2022-06-21 04:30:30|41869.6|41829.6|41870.1|41830.1|41870.1|41830.1|41869.6|41829.6|0
1655785860000|2022-06-21 04:31:00|41869.6|41829.6|41864.6|41824.6|41870.1|41830.1|41860.5|41820.5|10
1655785870000|2022-06-21 04:31:10|41860.1|41820.1|41864.6|41824.6|41864.6|41824.6|41860.1|41820.1|3
1655785880000|2022-06-21 04:31:20|41864.1|41824.1|41864.1|41824.1|41864.1|41824.1|41864.1|41824.1|1
1655785890000|2022-06-21 04:31:30|41864.6|41824.6|41864.1|41824.1|41864.6|41824.6|41864.1|41824.1|1
1655785920000|2022-06-21 04:32:00|41863.7|41823.7|41864.6|41824.6|41874.6|41834.6|41863.7|41823.7|9
1655785930000|2022-06-21 04:32:10|41869.1|41829.1|41869.1|41829.1|41869.1|41829.1|41869.1|41829.1|0
1655785940000|2022-06-21 04:32:20|41864.6|41824.6|41864.6|41824.6|41864.6|41824.6|41864.6|41824.6|0
1655785950000|2022-06-21 04:32:30|41874.6|41834.6|41874.6|41834.6|41874.6|41834.6|41874.6|41834.6|0
1655785960000|2022-06-21 04:32:40|41869.1|41829.1|41869.1|41829.1|41869.1|41829.1|41869.1|41829.1|1
1655785970000|2022-06-21 04:32:50|41864.6|41824.6|41864.6|41824.6|41864.6|41824.6|41864.6|41824.6|0
1655785980000|2022-06-21 04:33:00|41864.1|41824.1|41864.1|41824.1|41864.6|41824.6|41859.6|41819.6|2
1655786010000|2022-06-21 04:33:30|41859.6|41819.6|41854.6|41814.6|41859.6|41819.6|41854.6|41814.6|1
1655786020000|2022-06-21 04:33:40|41859.1|41819.1|41859.1|41819.1|41859.1|41819.1|41859.1|41819.1|0
1655786030000|2022-06-21 04:33:50|41858.6|41818.6|41849.1|41809.1|41863.6|41823.6|41843.6|41803.6|11
1655786040000|2022-06-21 04:34:00|41848.6|41808.6|41858.2|41818.2|41858.2|41818.2|41848.2|41808.2|0
1655786080000|2022-06-21 04:34:40|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|0
1655786090000|2022-06-21 04:34:50|41853.6|41813.6|41853.6|41813.6|41853.6|41813.6|41853.6|41813.6|0
1655786110000|2022-06-21 04:35:10|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|41858.1|41818.1|0
1655786160000|2022-06-21 04:36:00|41859.1|41819.1|41859.1|41819.1|41859.1|41819.1|41859.1|41819.1|1
1655786170000|2022-06-21 04:36:10|41859|41819|41859|41819|41859|41819|41859|41819|0
1655786180000|2022-06-21 04:36:20|41854.5|41814.5|41854.5|41814.5|41854.5|41814.5|41854.5|41814.5|0
1655786250000|2022-06-21 04:37:30|41865|41825|41865|41825|41865|41825|41865|41825|5
1655786280000|2022-06-21 04:38:00|41864.9|41824.9|41869.9|41829.9|41869.9|41829.9|41864.9|41824.9|0
1655786290000|2022-06-21 04:38:10|41864.9|41824.9|41864.9|41824.9|41864.9|41824.9|41864.9|41824.9|0
1655786330000|2022-06-21 04:38:50|41869.9|41829.9|41869.9|41829.9|41869.9|41829.9|41869.9|41829.9|0
1655786360000|2022-06-21 04:39:20|41864.9|41824.9|41864.9|41824.9|41864.9|41824.9|41864.9|41824.9|0
1655786400000|2022-06-21 04:40:00|41864.4|41824.4|41859.9|41819.9|41864.4|41824.4|41854.9|41814.9|3
1655786410000|2022-06-21 04:40:10|41854.9|41814.9|41859.4|41819.4|41859.4|41819.4|41854.9|41814.9|0
1655786460000|2022-06-21 04:41:00|41854|41814|41849.9|41809.9|41854|41814|41849.9|41809.9|1
1655786470000|2022-06-21 04:41:10|41854.4|41814.4|41854.4|41814.4|41854.4|41814.4|41854.4|41814.4|0
1655786500000|2022-06-21 04:41:40|41849.9|41809.9|41849.9|41809.9|41849.9|41809.9|41849.9|41809.9|0
1655786510000|2022-06-21 04:41:50|41854.4|41814.4|41854.4|41814.4|41854.4|41814.4|41854.4|41814.4|0
1655786580000|2022-06-21 04:43:00|41853.9|41813.9|41854.4|41814.4|41854.4|41814.4|41844.8|41804.8|0
1655786620000|2022-06-21 04:43:40|41849.4|41809.4|41849.8|41809.8|41854.4|41814.4|41849.4|41809.4|0
1655786630000|2022-06-21 04:43:50|41854.4|41814.4|41854.4|41814.4|41854.4|41814.4|41854.4|41814.4|0
1655786700000|2022-06-21 04:45:00|41854.3|41814.3|41854.3|41814.3|41854.3|41814.3|41854.3|41814.3|0
1655786920000|2022-06-21 04:48:40|41853.8|41813.8|41849.3|41809.3|41853.8|41813.8|41849.3|41809.3|0
1655786930000|2022-06-21 04:48:50|41849.7|41809.7|41849.7|41809.7|41849.7|41809.7|41849.7|41809.7|2
1655786940000|2022-06-21 04:49:00|41854.3|41814.3|41854.3|41814.3|41854.3|41814.3|41854.3|41814.3|0
1655787000000|2022-06-21 04:50:00|41854.2|41814.2|41854.2|41814.2|41854.2|41814.2|41854.2|41814.2|0
1655787030000|2022-06-21 04:50:30|||||||||1
1655787120000|2022-06-21 04:52:00|41849.7|41809.7|41844.7|41804.7|41849.7|41809.7|41844.7|41804.7|0
1655787170000|2022-06-21 04:52:50|41849.2|41809.2|41849.2|41809.2|41849.2|41809.2|41849.2|41809.2|1
1655787180000|2022-06-21 04:53:00|41853.7|41813.7|41844.7|41804.7|41853.7|41813.7|41844.7|41804.7|0
1655787200000|2022-06-21 04:53:20|41844.6|41804.6|41844.6|41804.6|41844.6|41804.6|41844.6|41804.6|0
1655787220000|2022-06-21 04:53:40|41845.1|41805.1|41849.6|41809.6|41849.6|41809.6|41845.1|41805.1|0
1655787230000|2022-06-21 04:53:50|41845.1|41805.1|41844.6|41804.6|41845.1|41805.1|41844.6|41804.6|0
1655787240000|2022-06-21 04:54:00|41845.1|41805.1|41845.1|41805.1|41845.1|41805.1|41845.1|41805.1|1
1655787250000|2022-06-21 04:54:10|41849.6|41809.6|41849.6|41809.6|41849.6|41809.6|41849.6|41809.6|0
1655787280000|2022-06-21 04:54:40|41849.2|41809.2|41844.6|41804.6|41849.2|41809.2|41844.6|41804.6|0
1655787300000|2022-06-21 04:55:00|41849.6|41809.6|41849.6|41809.6|41849.6|41809.6|41849.6|41809.6|0
1655787350000|2022-06-21 04:55:50|41849.1|41809.1|41844.6|41804.6|41849.1|41809.1|41844.6|41804.6|0
1655787360000|2022-06-21 04:56:00|41845.1|41805.1|41854.1|41814.1|41854.1|41814.1|41845.1|41805.1|0
1655787410000|2022-06-21 04:56:50|41849.6|41809.6|41849.1|41809.1|41849.6|41809.6|41849.1|41809.1|0
1655787420000|2022-06-21 04:57:00|41849.6|41809.6|41854.1|41814.1|41854.1|41814.1|41849.1|41809.1|0
1655787440000|2022-06-21 04:57:20|41849.6|41809.6|41854.1|41814.1|41854.1|41814.1|41849.1|41809.1|0
1655787470000|2022-06-21 04:57:50|41859.1|41819.1|41859.1|41819.1|41859.1|41819.1|41859.1|41819.1|0
1655787480000|2022-06-21 04:58:00|41858.6|41818.6|41855|41815|41858.6|41818.6|41854.6|41814.6|1
1655787520000|2022-06-21 04:58:40|41859.5|41819.5|41859.5|41819.5|41859.5|41819.5|41859.5|41819.5|0
1655787540000|2022-06-21 04:59:00|41854.5|41814.5|41855|41815|41859.5|41819.5|41854.5|41814.5|0
1655787550000|2022-06-21 04:59:10|41854.5|41814.5|41855|41815|41855|41815|41854.5|41814.5|2
1655787580000|2022-06-21 04:59:40|41859.5|41819.5|41855|41815|41859.5|41819.5|41855|41815|1
1655787590000|2022-06-21 04:59:50|41854.5|41814.5|41855|41815|41855|41815|41854.5|41814.5|0
1655787600000|2022-06-21 05:00:00|41854.5|41814.5|41855|41815|41855|41815|41854.5|41814.5|0
1655787630000|2022-06-21 05:00:30|41854.5|41814.5|41854.5|41814.5|41854.5|41814.5|41854.5|41814.5|0
1655787640000|2022-06-21 05:00:40|41850|41810|41845|41805|41850|41810|41845|41805|2
1655787650000|2022-06-21 05:00:50|41849.5|41809.5|41849.5|41809.5|41849.5|41809.5|41849.5|41809.5|0
1655787670000|2022-06-21 05:01:10|41849|41809|41845|41805|41849|41809|41844.5|41804.5|0
1655787700000|2022-06-21 05:01:40|41844.5|41804.5|41844.5|41804.5|41844.5|41804.5|41844.5|41804.5|0
1655787730000|2022-06-21 05:02:10|41844.9|41804.9|41844.9|41804.9|41844.9|41804.9|41844.9|41804.9|0
1655787760000|2022-06-21 05:02:40|41844.5|41804.5|41844.9|41804.9|41844.9|41804.9|41844.5|41804.5|0
1655787950000|2022-06-21 05:05:50|41844.4|41804.4|41844.4|41804.4|41844.4|41804.4|41844.4|41804.4|0
1655787980000|2022-06-21 05:06:20|41834.4|41794.4|41834.9|41794.9|41834.9|41794.9|41834.4|41794.4|2
1655788000000|2022-06-21 05:06:40|41839.4|41799.4|41839.4|41799.4|41839.4|41799.4|41839.4|41799.4|0
1655788050000|2022-06-21 05:07:30|41834.8|41794.8|41834.8|41794.8|41834.8|41794.8|41834.8|41794.8|0
1655788090000|2022-06-21 05:08:10|41869.4|41829.4|41879.4|41839.4|41889.4|41849.4|41869.4|41829.4|8
1655788100000|2022-06-21 05:08:20|41865.3|41825.3|41860.7|41820.7|41865.3|41825.3|41860.7|41820.7|0
1655788110000|2022-06-21 05:08:30|41865.3|41825.3|41865.3|41825.3|41865.3|41825.3|41865.3|41825.3|0
1655788120000|2022-06-21 05:08:40|41860.3|41820.3|41860.3|41820.3|41860.3|41820.3|41859.8|41819.8|1
1655788130000|2022-06-21 05:08:50|41859.8|41819.8|41859.8|41819.8|41859.8|41819.8|41859.8|41819.8|0
1655788150000|2022-06-21 05:09:10|41859.3|41819.3|41859.8|41819.8|41859.8|41819.8|41859.3|41819.3|0
1655788220000|2022-06-21 05:10:20|41864.3|41824.3|41864.8|41824.8|41865.2|41825.2|41864.3|41824.3|0
1655788240000|2022-06-21 05:10:40|41889.3|41849.3|41893.9|41853.9|41893.9|41853.9|41889.3|41849.3|2
1655788250000|2022-06-21 05:10:50|41893.8|41853.8|41889.3|41849.3|41893.8|41853.8|41889.3|41849.3|0
1655788260000|2022-06-21 05:11:00|41884.8|41844.8|41884.3|41844.3|41884.8|41844.8|41884.3|41844.3|0
1655788280000|2022-06-21 05:11:20|41893.8|41853.8|41893.8|41853.8|41893.8|41853.8|41893.8|41853.8|0
1655788290000|2022-06-21 05:11:30|41889.3|41849.3|41889.3|41849.3|41889.3|41849.3|41889.3|41849.3|0
1655788300000|2022-06-21 05:11:40|41884.8|41844.8|41884.8|41844.8|41884.8|41844.8|41884.3|41844.3|0
1655788330000|2022-06-21 05:12:10|41884.7|41844.7|41884.7|41844.7|41884.7|41844.7|41884.7|41844.7|0
1655788340000|2022-06-21 05:12:20|41884.3|41844.3|41884.7|41844.7|41884.7|41844.7|41884.3|41844.3|0
1655788360000|2022-06-21 05:12:40|41884.3|41844.3|41900.2|41860.2|41900.2|41860.2|41884.3|41844.3|6
1655788380000|2022-06-21 05:13:00|||||||||5
1655788390000|2022-06-21 05:13:10|41895.7|41855.7|41891.1|41851.1|41895.7|41855.7|41891.1|41851.1|0
1655788430000|2022-06-21 05:13:50|41886.6|41846.6|41886.1|41846.1|41886.6|41846.6|41886.1|41846.1|0
1655788460000|2022-06-21 05:14:20|41886.6|41846.6|41886.6|41846.6|41886.6|41846.6|41886.6|41846.6|1
1655788480000|2022-06-21 05:14:40|41886.1|41846.1|41886.6|41846.6|41886.6|41846.6|41886.1|41846.1|0
1655788490000|2022-06-21 05:14:50|41886.1|41846.1|41886.1|41846.1|41886.1|41846.1|41886.1|41846.1|0
1655788500000|2022-06-21 05:15:00|41886.5|41846.5|41886.1|41846.1|41886.5|41846.5|41886.1|41846.1|1
1655788600000|2022-06-21 05:16:40|41886|41846|41886|41846|41886|41846|41886|41846|0
1655788620000|2022-06-21 05:17:00|41886.5|41846.5|41891|41851|41891|41851|41886.5|41846.5|1
1655788650000|2022-06-21 05:17:30|41890.6|41850.6|41885.6|41845.6|41891|41851|41885.6|41845.6|2
1655788660000|2022-06-21 05:17:40|41890.1|41850.1|41890.1|41850.1|41890.1|41850.1|41890.1|41850.1|0
1655788670000|2022-06-21 05:17:50|41891|41851|41891|41851|41891|41851|41891|41851|0
1655788730000|2022-06-21 05:18:50|41890.5|41850.5|41891|41851|41891|41851|41890.5|41850.5|0
1655788860000|2022-06-21 05:21:00|41890.5|41850.5|41891|41851|41891|41851|41890.5|41850.5|0
1655788900000|2022-06-21 05:21:40|41890.5|41850.5|41890.5|41850.5|41890.5|41850.5|41890.5|41850.5|0
1655788910000|2022-06-21 05:21:50|41891|41851|41891|41851|41891|41851|41891|41851|0
1655788920000|2022-06-21 05:22:00|41890.9|41850.9|41890.5|41850.5|41890.9|41850.9|41890.5|41850.5|0
1655788930000|2022-06-21 05:22:10|41890.9|41850.9|41890.9|41850.9|41890.9|41850.9|41890.9|41850.9|0
1655788940000|2022-06-21 05:22:20|41890.5|41850.5|41890.5|41850.5|41890.5|41850.5|41890.5|41850.5|0
1655788980000|2022-06-21 05:23:00|41890.9|41850.9|41895.5|41855.5|41895.5|41855.5|41890.9|41850.9|0
1655788990000|2022-06-21 05:23:10|41900|41860|41900|41860|41900|41860|41900|41860|0
1655789000000|2022-06-21 05:23:20|41905.5|41865.5|41905.5|41865.5|41905.5|41865.5|41905.5|41865.5|1
1655789040000|2022-06-21 05:24:00|41905.4|41865.4|41905.4|41865.4|41905.4|41865.4|41905.4|41865.4|0
1655789050000|2022-06-21 05:24:10|41905|41865|41900.4|41860.4|41905|41865|41900.4|41860.4|1
1655789060000|2022-06-21 05:24:20|41905|41865|41905|41865|41905|41865|41905|41865|0
1655789080000|2022-06-21 05:24:40|41905.4|41865.4|41905.4|41865.4|41905.4|41865.4|41905.4|41865.4|2
1655789090000|2022-06-21 05:24:50|41910|41870|41910|41870|41910|41870|41910|41870|0
1655789120000|2022-06-21 05:25:20|41920|41880|41925|41885|41925|41885|41920|41880|1
1655789130000|2022-06-21 05:25:30|41920.4|41880.4|41920.4|41880.4|41920.4|41880.4|41920.4|41880.4|0
1655789150000|2022-06-21 05:25:50|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|0
1655789210000|2022-06-21 05:26:50|41934.5|41894.5|41929.9|41889.9|41934.5|41894.5|41925.4|41885.4|1
1655789220000|2022-06-21 05:27:00|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|0
1655789240000|2022-06-21 05:27:20|41929.5|41889.5|41929.5|41889.5|41929.5|41889.5|41929.5|41889.5|0
1655789250000|2022-06-21 05:27:30|41924.9|41884.9|41934.5|41894.5|41934.5|41894.5|41924.9|41884.9|1
1655789260000|2022-06-21 05:27:40|41934.4|41894.4|41929.4|41889.4|41934.4|41894.4|41929.4|41889.4|0
1655789270000|2022-06-21 05:27:50|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|41924.9|41884.9|0
1655789280000|2022-06-21 05:28:00|41929.4|41889.4|41929.9|41889.9|41929.9|41889.9|41929.4|41889.4|1
1655789290000|2022-06-21 05:28:10|41934.4|41894.4|41934.4|41894.4|41934.4|41894.4|41934.4|41894.4|0
1655789300000|2022-06-21 05:28:20|41944.4|41904.4|41944.4|41904.4|41944.4|41904.4|41944.4|41904.4|0
1655789310000|2022-06-21 05:28:30|41939.9|41899.9|41954.4|41914.4|41954.4|41914.4|41939.9|41899.9|1
1655789330000|2022-06-21 05:28:50|41954.9|41914.9|41974.4|41934.4|41974.4|41934.4|41954.9|41914.9|0
1655789340000|2022-06-21 05:29:00|41984|41944|41984.4|41944.4|41984.4|41944.4|41984|41944|0
1655789360000|2022-06-21 05:29:20|41979.9|41939.9|41984.4|41944.4|41984.4|41944.4|41979.9|41939.9|0
1655789370000|2022-06-21 05:29:30|41994.4|41954.4|41989.9|41949.9|41994.4|41954.4|41989.9|41949.9|0
1655789380000|2022-06-21 05:29:40|41999.4|41959.4|42004.4|41964.4|42004.4|41964.4|41999.4|41959.4|0
1655789390000|2022-06-21 05:29:50|41999.9|41959.9|41999.9|41959.9|41999.9|41959.9|41999.4|41959.4|0
1655789400000|2022-06-21 05:30:00|41999.4|41959.4|41974.4|41934.4|41999.4|41959.4|41968.9|41928.9|4
1655789410000|2022-06-21 05:30:10|41973.9|41933.9|41973.9|41933.9|41973.9|41933.9|41968.9|41928.9|0
1655789420000|2022-06-21 05:30:20|41974.4|41934.4|41978.9|41938.9|41978.9|41938.9|41969.4|41929.4|0
1655789450000|2022-06-21 05:30:50|41979.4|41939.4|41979.8|41939.8|41979.8|41939.8|41979.4|41939.4|0
1655789460000|2022-06-21 05:31:00|41984.4|41944.4|41978.9|41938.9|41988.9|41948.9|41974.4|41934.4|1
1655789470000|2022-06-21 05:31:10|41973.9|41933.9|41978.9|41938.9|41979.4|41939.4|41973.9|41933.9|1
1655789480000|2022-06-21 05:31:20|41979.4|41939.4|41974.4|41934.4|41979.4|41939.4|41974.4|41934.4|0
1655789490000|2022-06-21 05:31:30|41974.8|41934.8|41979.4|41939.4|41979.4|41939.4|41974.8|41934.8|0
1655789500000|2022-06-21 05:31:40|41979.8|41939.8|41988.9|41948.9|41988.9|41948.9|41979.4|41939.4|0
1655789520000|2022-06-21 05:32:00|41979.8|41939.8|41984.4|41944.4|41984.4|41944.4|41979.8|41939.8|0
1655789540000|2022-06-21 05:32:20|41979.8|41939.8|41979.4|41939.4|41979.8|41939.8|41979.4|41939.4|0
1655789550000|2022-06-21 05:32:30|41974.4|41934.4|41974.4|41934.4|41974.4|41934.4|41974.4|41934.4|2
1655789570000|2022-06-21 05:32:50|41973.9|41933.9|41974.3|41934.3|41974.4|41934.4|41973.9|41933.9|0
1655789580000|2022-06-21 05:33:00|41954.3|41914.3|41958.9|41918.9|41958.9|41918.9|41953.9|41913.9|0
1655789600000|2022-06-21 05:33:20|41938.9|41898.9|41929.8|41889.8|41938.9|41898.9|41925.3|41885.3|7
1655789610000|2022-06-21 05:33:30|41925.3|41885.3|41925.3|41885.3|41925.3|41885.3|41920.7|41880.7|0
1655789630000|2022-06-21 05:33:50|41920.7|41880.7|41920.3|41880.3|41920.7|41880.7|41920.3|41880.3|0
1655789640000|2022-06-21 05:34:00|41915.3|41875.3|41900.2|41860.2|41915.3|41875.3|41900.2|41860.2|1
1655789650000|2022-06-21 05:34:10|41900.7|41860.7|41905.7|41865.7|41905.7|41865.7|41900.7|41860.7|0
1655789660000|2022-06-21 05:34:20|41910.2|41870.2|41910.7|41870.7|41915.2|41875.2|41910.2|41870.2|0
1655789670000|2022-06-21 05:34:30|41910.2|41870.2|41910.7|41870.7|41910.7|41870.7|41910.2|41870.2|0
1655789710000|2022-06-21 05:35:10|41910.2|41870.2|41910.2|41870.2|41910.2|41870.2|41910.2|41870.2|0
1655789720000|2022-06-21 05:35:20|41905.7|41865.7|41900.7|41860.7|41905.7|41865.7|41900.7|41860.7|1
1655789740000|2022-06-21 05:35:40|41900.2|41860.2|41900.7|41860.7|41900.7|41860.7|41900.2|41860.2|0
1655789770000|2022-06-21 05:36:10|41900.2|41860.2|41890.7|41850.7|41900.7|41860.7|41890.7|41850.7|3
1655789780000|2022-06-21 05:36:20|41895.7|41855.7|41895.7|41855.7|41895.7|41855.7|41895.7|41855.7|1
1655789790000|2022-06-21 05:36:30|41895.2|41855.2|41895.2|41855.2|41895.2|41855.2|41895.2|41855.2|0
1655789800000|2022-06-21 05:36:40|41890.7|41850.7|41885.7|41845.7|41890.7|41850.7|41885.7|41845.7|0
1655789820000|2022-06-21 05:37:00|41890.2|41850.2|41890.7|41850.7|41895.2|41855.2|41890.2|41850.2|1
1655789830000|2022-06-21 05:37:10|41890.6|41850.6|41890.6|41850.6|41890.6|41850.6|41890.6|41850.6|0
1655789840000|2022-06-21 05:37:20|41900.6|41860.6|41900.6|41860.6|41900.6|41860.6|41900.6|41860.6|0
1655789850000|2022-06-21 05:37:30|41900.2|41860.2|41900.6|41860.6|41900.6|41860.6|41900.2|41860.2|0
1655789860000|2022-06-21 05:37:40|41900.2|41860.2|41900.6|41860.6|41900.6|41860.6|41900.2|41860.2|0
1655789870000|2022-06-21 05:37:50|41900.2|41860.2|41895.6|41855.6|41900.2|41860.2|41895.6|41855.6|0
1655789900000|2022-06-21 05:38:20|41900.6|41860.6|41900.6|41860.6|41900.6|41860.6|41900.2|41860.2|0
1655789910000|2022-06-21 05:38:30|41900.2|41860.2|41890.6|41850.6|41900.6|41860.6|41890.6|41850.6|1
1655789940000|2022-06-21 05:39:00|41890.2|41850.2|41890.2|41850.2|41890.2|41850.2|41890.2|41850.2|0
1655789950000|2022-06-21 05:39:10|41890.1|41850.1|41890.1|41850.1|41890.1|41850.1|41890.1|41850.1|0
1655790000000|2022-06-21 05:40:00|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|0
1655790020000|2022-06-21 05:40:20|41880.6|41840.6|41880.6|41840.6|41880.6|41840.6|41880.6|41840.6|2
1655790040000|2022-06-21 05:40:40|41885.1|41845.1|41885.1|41845.1|41885.1|41845.1|41885.1|41845.1|0
1655790060000|2022-06-21 05:41:00|41880.6|41840.6|41880.6|41840.6|41880.6|41840.6|41880.6|41840.6|0
1655790110000|2022-06-21 05:41:50|41885.1|41845.1|41885.1|41845.1|41885.1|41845.1|41885.1|41845.1|0
1655790120000|2022-06-21 05:42:00|41880.6|41840.6|41880.6|41840.6|41880.6|41840.6|41875.6|41835.6|0
1655790130000|2022-06-21 05:42:10|41890.1|41850.1|41890.1|41850.1|41890.1|41850.1|41890.1|41850.1|0
1655790180000|2022-06-21 05:43:00|41890.5|41850.5|41890.5|41850.5|41890.5|41850.5|41890.5|41850.5|1
1655790200000|2022-06-21 05:43:20|41895.5|41855.5|41900.5|41860.5|41900.5|41860.5|41895.5|41855.5|0
1655790220000|2022-06-21 05:43:40|41895.5|41855.5|41900.5|41860.5|41900.5|41860.5|41895.5|41855.5|0
1655790230000|2022-06-21 05:43:50|41900.1|41860.1|41900.5|41860.5|41900.5|41860.5|41900.1|41860.1|0
1655790310000|2022-06-21 05:45:10|41900|41860|41890.5|41850.5|41900|41860|41890.5|41850.5|1
1655790320000|2022-06-21 05:45:20|||||||||2
1655790350000|2022-06-21 05:45:50|41890|41850|41870.5|41830.5|41890|41850|41870.5|41830.5|2
1655790360000|2022-06-21 05:46:00|41875|41835|41865|41825|41875|41835|41860.5|41820.5|0
1655790370000|2022-06-21 05:46:10|41860.5|41820.5|41870.5|41830.5|41870.5|41830.5|41860.5|41820.5|0
1655790410000|2022-06-21 05:46:50|41870|41830|41870.5|41830.5|41870.5|41830.5|41870|41830|0
1655790430000|2022-06-21 05:47:10|41870|41830|41870.5|41830.5|41870.5|41830.5|41870|41830|0
1655790460000|2022-06-21 05:47:40|41870.4|41830.4|41880.4|41840.4|41880.4|41840.4|41870.4|41830.4|0
1655790500000|2022-06-21 05:48:20|41885|41845|41890|41850|41890|41850|41885|41845|0
1655790510000|2022-06-21 05:48:30|41895|41855|41905|41865|41905|41865|41895|41855|2
1655790520000|2022-06-21 05:48:40|41905.4|41865.4|41905|41865|41905.4|41865.4|41905|41865|0
1655790550000|2022-06-21 05:49:10|41900|41860|41900.4|41860.4|41900.4|41860.4|41900|41860|0
1655790570000|2022-06-21 05:49:30|41905|41865|41905|41865|41905|41865|41905|41865|0
1655790580000|2022-06-21 05:49:40|41904.9|41864.9|41904.9|41864.9|41904.9|41864.9|41904.9|41864.9|0
1655790600000|2022-06-21 05:50:00|41900.4|41860.4|41900.4|41860.4|41900.4|41860.4|41899.9|41859.9|0
1655790620000|2022-06-21 05:50:20|41899.9|41859.9|41915.4|41875.4|41915.4|41875.4|41899.9|41859.9|2
1655790630000|2022-06-21 05:50:30|41910.4|41870.4|41925.9|41885.9|41930.9|41890.9|41910.4|41870.4|4
1655790640000|2022-06-21 05:50:40|41930.8|41890.8|41944.9|41904.9|41945.4|41905.4|41930.8|41890.8|3
1655790650000|2022-06-21 05:50:50|41949.5|41909.5|41954.5|41914.5|41954.5|41914.5|41949.5|41909.5|0
1655790670000|2022-06-21 05:51:10|41944.9|41904.9|41954.5|41914.5|41954.5|41914.5|41944.9|41904.9|1
1655790680000|2022-06-21 05:51:20|41954|41914|41929.5|41889.5|41954|41914|41929.5|41889.5|0
1655790690000|2022-06-21 05:51:30|41924.9|41884.9|41910.4|41870.4|41924.9|41884.9|41910.4|41870.4|1
1655790700000|2022-06-21 05:51:40|41914.9|41874.9|41914.9|41874.9|41914.9|41874.9|41914.9|41874.9|0
1655790720000|2022-06-21 05:52:00|41910.4|41870.4|41909.9|41869.9|41910.4|41870.4|41909.4|41869.4|0
1655790730000|2022-06-21 05:52:10|41909.4|41869.4|41894.9|41854.9|41909.4|41869.4|41894.9|41854.9|0
1655790770000|2022-06-21 05:52:50|41890.3|41850.3|41890.3|41850.3|41890.3|41850.3|41890.3|41850.3|0
1655790780000|2022-06-21 05:53:00|41889.9|41849.9|41894.9|41854.9|41894.9|41854.9|41889.9|41849.9|0
1655790800000|2022-06-21 05:53:20|41894.4|41854.4|41889.9|41849.9|41894.4|41854.4|41889.9|41849.9|0
1655790810000|2022-06-21 05:53:30|41885.3|41845.3|41884.9|41844.9|41885.3|41845.3|41884.9|41844.9|0
1655790820000|2022-06-21 05:53:40|41885.3|41845.3|41900.3|41860.3|41900.3|41860.3|41885.3|41845.3|1
1655790840000|2022-06-21 05:54:00|41895.8|41855.8|41895.8|41855.8|41895.8|41855.8|41895.8|41855.8|0
1655790850000|2022-06-21 05:54:10|41900.3|41860.3|41900.3|41860.3|41900.3|41860.3|41900.3|41860.3|0
1655790860000|2022-06-21 05:54:20|41906.2|41866.2|41906.2|41866.2|41906.2|41866.2|41906.2|41866.2|6
1655790900000|2022-06-21 05:55:00|41911.2|41871.2|41921.2|41881.2|41921.2|41881.2|41911.2|41871.2|0
1655790910000|2022-06-21 05:55:10|41910.8|41870.8|41911.2|41871.2|41911.2|41871.2|41910.8|41870.8|2
1655790930000|2022-06-21 05:55:30|41910.3|41870.3|41910.3|41870.3|41910.3|41870.3|41910.3|41870.3|0
1655790940000|2022-06-21 05:55:40|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|41910.8|41870.8|0
1655790950000|2022-06-21 05:55:50|41910.7|41870.7|41910.3|41870.3|41910.7|41870.7|41910.3|41870.3|0
1655790970000|2022-06-21 05:56:10|41901.2|41861.2|41901.2|41861.2|41901.2|41861.2|41901.2|41861.2|0
1655790980000|2022-06-21 05:56:20|41900.7|41860.7|41901.2|41861.2|41901.2|41861.2|41900.7|41860.7|0
1655790990000|2022-06-21 05:56:30|41900.7|41860.7|41901.2|41861.2|41901.2|41861.2|41900.7|41860.7|0
1655791000000|2022-06-21 05:56:40|41900.7|41860.7|41900.7|41860.7|41900.7|41860.7|41900.7|41860.7|0
1655791040000|2022-06-21 05:57:20|41901.6|41861.6|41901.2|41861.2|41901.6|41861.6|41901.2|41861.2|2
1655791080000|2022-06-21 05:58:00|41900.7|41860.7|41900.7|41860.7|41901.2|41861.2|41900.7|41860.7|0
1655791090000|2022-06-21 05:58:10|41901.2|41861.2|41901.2|41861.2|41901.6|41861.6|41901.2|41861.2|0
1655791100000|2022-06-21 05:58:20|41900.7|41860.7|41901.2|41861.2|41901.2|41861.2|41900.7|41860.7|0
1655791140000|2022-06-21 05:59:00|41901.1|41861.1|41901.1|41861.1|41901.1|41861.1|41900.7|41860.7|0
1655791150000|2022-06-21 05:59:10|41901.6|41861.6|41921.1|41881.1|41921.6|41881.6|41901.6|41861.6|0
1655791180000|2022-06-21 05:59:40|41921.6|41881.6|41921.1|41881.1|41921.6|41881.6|41921.1|41881.1|0
1655791190000|2022-06-21 05:59:50|41921.6|41881.6|41921.6|41881.6|41921.6|41881.6|41921.1|41881.1|0
1655791200000|2022-06-21 06:00:00|41922|41882|41921.6|41881.6|41922|41882|41921.1|41881.1|0
1655791210000|2022-06-21 06:00:10|41922|41882|41941.6|41901.6|41941.6|41901.6|41922|41882|0
1655791230000|2022-06-21 06:00:30|41946.1|41906.1|41951.1|41911.1|41951.1|41911.1|41946.1|41906.1|0
1655791240000|2022-06-21 06:00:40|41961.1|41921.1|41961.1|41921.1|41961.1|41921.1|41961.1|41921.1|0
1655791280000|2022-06-21 06:01:20|41960.6|41920.6|41960.6|41920.6|41960.6|41920.6|41960.6|41920.6|0
1655791300000|2022-06-21 06:01:40|41961.1|41921.1|41961.1|41921.1|41961.1|41921.1|41961.1|41921.1|1
1655791310000|2022-06-21 06:01:50|41960.6|41920.6|41960.6|41920.6|41960.6|41920.6|41960.6|41920.6|0
1655791320000|2022-06-21 06:02:00|41961.1|41921.1|41961.1|41921.1|41961.1|41921.1|41961.1|41921.1|0
1655791330000|2022-06-21 06:02:10|41962|41922|41970.6|41930.6|41971.1|41931.1|41962|41922|0
1655791340000|2022-06-21 06:02:20|41976.5|41936.5|41961.1|41921.1|41981.1|41941.1|41961.1|41921.1|4
1655791350000|2022-06-21 06:02:30|41960.6|41920.6|41977.5|41937.5|41992|41952|41960.6|41920.6|27
1655791360000|2022-06-21 06:02:40|41982|41942|41977.5|41937.5|41982.5|41942.5|41977.5|41937.5|6
1655791370000|2022-06-21 06:02:50|41982|41942|41982.5|41942.5|41982.5|41942.5|41982|41942|2
1655791380000|2022-06-21 06:03:00|41982.4|41942.4|41982.4|41942.4|41982.4|41942.4|41981.5|41941.5|1
1655791400000|2022-06-21 06:03:20|41987.4|41947.4|41982|41942|41992.4|41952.4|41982|41942|7
1655791410000|2022-06-21 06:03:30|41976.5|41936.5|41975.1|41935.1|41985.6|41945.6|41971.5|41931.5|30
1655791420000|2022-06-21 06:03:40|41975.6|41935.6|41975.1|41935.1|41975.6|41935.6|41975.1|41935.1|0
1655791430000|2022-06-21 06:03:50|41974.7|41934.7|41975.1|41935.1|41984.7|41944.7|41974.7|41934.7|0
1655791440000|2022-06-21 06:04:00|41974.7|41934.7|41960.1|41920.1|41975.1|41935.1|41960.1|41920.1|2
1655791460000|2022-06-21 06:04:20|41959.7|41919.7|41974.7|41934.7|41974.7|41934.7|41959.7|41919.7|1
1655791470000|2022-06-21 06:04:30|41970.1|41930.1|41969.7|41929.7|41970.1|41930.1|41969.7|41929.7|0
1655791480000|2022-06-21 06:04:40|41970.1|41930.1|41974.7|41934.7|41974.7|41934.7|41965.1|41925.1|1
1655791490000|2022-06-21 06:04:50|41985.1|41945.1|41984.2|41944.2|41985.1|41945.1|41984.2|41944.2|3
1655791510000|2022-06-21 06:05:10|41969.6|41929.6|41969.2|41929.2|41969.6|41929.6|41969.2|41929.2|1
1655791520000|2022-06-21 06:05:20|41974.6|41934.6|41974.6|41934.6|41974.6|41934.6|41974.6|41934.6|1
1655791530000|2022-06-21 06:05:30|41969.2|41929.2|41983.7|41943.7|41983.7|41943.7|41969.2|41929.2|1
1655791550000|2022-06-21 06:05:50|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|0
1655791560000|2022-06-21 06:06:00|41983.7|41943.7|41969.6|41929.6|41983.7|41943.7|41969.6|41929.6|1
1655791570000|2022-06-21 06:06:10|41969.2|41929.2|41974.6|41934.6|41974.6|41934.6|41969.2|41929.2|0
1655791580000|2022-06-21 06:06:20|41984.2|41944.2|41984.2|41944.2|41984.6|41944.6|41984.2|41944.2|0
1655791600000|2022-06-21 06:06:40|41984.6|41944.6|41984.2|41944.2|41989.2|41949.2|41984.2|41944.2|4
1655791610000|2022-06-21 06:06:50|||||||||1
1655791620000|2022-06-21 06:07:00|41984.1|41944.1|41989.1|41949.1|41993.7|41953.7|41984.1|41944.1|1
1655791640000|2022-06-21 06:07:20|41983.7|41943.7|41984.6|41944.6|41984.6|41944.6|41983.7|41943.7|3
1655791650000|2022-06-21 06:07:30|41989.1|41949.1|41974.6|41934.6|41989.1|41949.1|41974.6|41934.6|1
1655791680000|2022-06-21 06:08:00|41979.6|41939.6|41988.7|41948.7|41989.1|41949.1|41979.6|41939.6|5
1655791720000|2022-06-21 06:08:40|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|0
1655791730000|2022-06-21 06:08:50|41983.7|41943.7|41983.7|41943.7|41983.7|41943.7|41983.7|41943.7|1
1655791740000|2022-06-21 06:09:00|41984.1|41944.1|41989.1|41949.1|41989.1|41949.1|41984.1|41944.1|0
1655791750000|2022-06-21 06:09:10|41993.6|41953.6|41993.6|41953.6|41993.6|41953.6|41993.6|41953.6|0
1655791770000|2022-06-21 06:09:30|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|0
1655791800000|2022-06-21 06:10:00|41969.6|41929.6|41969.1|41929.1|41983.6|41943.6|41969.1|41929.1|6
1655791810000|2022-06-21 06:10:10|41973.6|41933.6|41983.6|41943.6|41983.6|41943.6|41973.6|41933.6|0
1655791820000|2022-06-21 06:10:20|41963.6|41923.6|41963.6|41923.6|41968.6|41928.6|41963.6|41923.6|4
1655791830000|2022-06-21 06:10:30|41954.1|41914.1|41954.1|41914.1|41954.1|41914.1|41954.1|41914.1|0
1655791840000|2022-06-21 06:10:40|41958.6|41918.6|41963.6|41923.6|41963.6|41923.6|41958.6|41918.6|1
1655791860000|2022-06-21 06:11:00|41964.1|41924.1|41969.1|41929.1|41969.1|41929.1|41964.1|41924.1|0
1655791870000|2022-06-21 06:11:10|41973.6|41933.6|41973.6|41933.6|41973.6|41933.6|41973.6|41933.6|0
1655791890000|2022-06-21 06:11:30|41974.1|41934.1|41983.6|41943.6|41983.6|41943.6|41974.1|41934.1|2
1655791900000|2022-06-21 06:11:40|41979.1|41939.1|41969.1|41929.1|41983.1|41943.1|41969.1|41929.1|1
1655791920000|2022-06-21 06:12:00|41978.6|41938.6|41978.6|41938.6|41978.6|41938.6|41978.6|41938.6|0
1655791930000|2022-06-21 06:12:10|41974|41934|41974|41934|41974|41934|41974|41934|0
1655791950000|2022-06-21 06:12:30|41978.6|41938.6|41983.6|41943.6|41983.6|41943.6|41974|41934|2
1655791960000|2022-06-21 06:12:40|41988.6|41948.6|41988.6|41948.6|41988.6|41948.6|41988.6|41948.6|0
1655791970000|2022-06-21 06:12:50|41984|41944|41983.6|41943.6|41984|41944|41983.6|41943.6|1
1655791980000|2022-06-21 06:13:00|41984|41944|41959|41919|41984|41944|41959|41919|4
1655791990000|2022-06-21 06:13:10|41963.6|41923.6|41968.1|41928.1|41968.1|41928.1|41963.6|41923.6|5
1655792010000|2022-06-21 06:13:30|41973.1|41933.1|41992.6|41952.6|41992.6|41952.6|41968.6|41928.6|0
1655792020000|2022-06-21 06:13:40|41982.6|41942.6|41968.1|41928.1|41982.6|41942.6|41963.1|41923.1|1
1655792030000|2022-06-21 06:13:50|41972.6|41932.6|41952.6|41912.6|41972.6|41932.6|41952.6|41912.6|2
1655792040000|2022-06-21 06:14:00|41957.6|41917.6|41958.1|41918.1|41962.6|41922.6|41957.6|41917.6|0
1655792050000|2022-06-21 06:14:10|41963.1|41923.1|41958.1|41918.1|41963.1|41923.1|41958.1|41918.1|0
1655792080000|2022-06-21 06:14:40|41953.5|41913.5|41953.1|41913.1|41953.5|41913.5|41953.1|41913.1|0
1655792090000|2022-06-21 06:14:50|41953.5|41913.5|41953.5|41913.5|41958.1|41918.1|41953.1|41913.1|0
1655792100000|2022-06-21 06:15:00|41953.1|41913.1|41953.5|41913.5|41953.5|41913.5|41953.1|41913.1|0
1655792110000|2022-06-21 06:15:10|41953.1|41913.1|41943.1|41903.1|41953.1|41913.1|41938.1|41898.1|3
1655792120000|2022-06-21 06:15:20|41938.5|41898.5|41933.5|41893.5|41942.6|41902.6|41929|41889|1
1655792130000|2022-06-21 06:15:30|41933.1|41893.1|41933.5|41893.5|41933.5|41893.5|41933.1|41893.1|0
1655792170000|2022-06-21 06:16:10|41933.1|41893.1|41943.1|41903.1|41943.1|41903.1|41933.1|41893.1|3
1655792180000|2022-06-21 06:16:20|41947.6|41907.6|41953.5|41913.5|41953.5|41913.5|41947.6|41907.6|1
1655792190000|2022-06-21 06:16:30|41962.6|41922.6|41963|41923|41963|41923|41962.6|41922.6|0
1655792210000|2022-06-21 06:16:50|41962.6|41922.6|41953.5|41913.5|41962.6|41922.6|41953.5|41913.5|1
1655792220000|2022-06-21 06:17:00|41962.6|41922.6|41953.5|41913.5|41962.6|41922.6|41953.5|41913.5|0
1655792240000|2022-06-21 06:17:20|41953|41913|41953.5|41913.5|41953.5|41913.5|41953|41913|0
1655792250000|2022-06-21 06:17:30|41962.6|41922.6|41958|41918|41962.6|41922.6|41953.5|41913.5|0
1655792270000|2022-06-21 06:17:50|41957.6|41917.6|41953.5|41913.5|41957.6|41917.6|41953|41913|0
1655792280000|2022-06-21 06:18:00|41962.6|41922.6|41963|41923|41967.6|41927.6|41962.6|41922.6|0
1655792290000|2022-06-21 06:18:10|41953|41913|41953.5|41913.5|41953.5|41913.5|41953|41913|1
1655792300000|2022-06-21 06:18:20|41962.6|41922.6|41958|41918|41962.6|41922.6|41958|41918|0
1655792310000|2022-06-21 06:18:30|41962.5|41922.5|41942.5|41902.5|41963|41923|41942.5|41902.5|4
1655792350000|2022-06-21 06:19:10|41933|41893|41933|41893|41933|41893|41933|41893|10
1655792390000|2022-06-21 06:19:50|41933.4|41893.4|41942.5|41902.5|41942.5|41902.5|41933.4|41893.4|0
1655792400000|2022-06-21 06:20:00|41938|41898|41942.5|41902.5|41942.5|41902.5|41938|41898|0
1655792410000|2022-06-21 06:20:10|41942.1|41902.1|41937.1|41897.1|41942.1|41902.1|41937.1|41897.1|1
1655792430000|2022-06-21 06:20:30|41937|41897|41937|41897|41937|41897|41937|41897|0
1655792440000|2022-06-21 06:20:40|41938|41898|41942.5|41902.5|41942.5|41902.5|41938|41898|0
1655792450000|2022-06-21 06:20:50|41937.5|41897.5|41942.5|41902.5|41942.5|41902.5|41937.5|41897.5|0
1655792480000|2022-06-21 06:21:20|41942|41902|41942|41902|41942|41902|41942|41902|0
1655792510000|2022-06-21 06:21:50|41947|41907|41947|41907|41947|41907|41947|41907|0
1655792580000|2022-06-21 06:23:00|41942.5|41902.5|41937.5|41897.5|41942.5|41902.5|41937.5|41897.5|0
1655792590000|2022-06-21 06:23:10|41937.9|41897.9|41937.9|41897.9|41937.9|41897.9|41937.9|41897.9|0
1655792610000|2022-06-21 06:23:30|41937.5|41897.5|41937.9|41897.9|41937.9|41897.9|41937.5|41897.5|0
1655792620000|2022-06-21 06:23:40|41937.5|41897.5|41937|41897|41942.4|41902.4|41937|41897|1
1655792630000|2022-06-21 06:23:50|41932|41892|41922.4|41882.4|41932|41892|41922.4|41882.4|3
1655792680000|2022-06-21 06:24:40|41927|41887|41937|41897|41937|41897|41927|41887|0
1655792700000|2022-06-21 06:25:00|41932.4|41892.4|41937.4|41897.4|41942.4|41902.4|41932.4|41892.4|0
1655792710000|2022-06-21 06:25:10|41942.4|41902.4|41942.4|41902.4|41942.4|41902.4|41942.4|41902.4|0
1655792720000|2022-06-21 06:25:20|41937.9|41897.9|41937.4|41897.4|41937.9|41897.9|41937.4|41897.4|0
1655792730000|2022-06-21 06:25:30|41932.9|41892.9|41927|41887|41932.9|41892.9|41927|41887|1
1655792740000|2022-06-21 06:25:40|41922|41882|41922|41882|41922|41882|41922|41882|0
1655792750000|2022-06-21 06:25:50|41922.4|41882.4|41922.4|41882.4|41922.4|41882.4|41922.4|41882.4|0
1655792760000|2022-06-21 06:26:00|41926.9|41886.9|41927.4|41887.4|41927.4|41887.4|41926.9|41886.9|0
1655792770000|2022-06-21 06:26:10|41926.9|41886.9|41926.9|41886.9|41926.9|41886.9|41926.9|41886.9|0
1655792790000|2022-06-21 06:26:30|41927.4|41887.4|41936.9|41896.9|41936.9|41896.9|41927.4|41887.4|1
1655792800000|2022-06-21 06:26:40|41937.4|41897.4|41937.4|41897.4|41946.9|41906.9|41937.4|41897.4|0
1655792810000|2022-06-21 06:26:50|41941.9|41901.9|41936.5|41896.5|41941.9|41901.9|41936.5|41896.5|0
1655792820000|2022-06-21 06:27:00|41927.4|41887.4|41937.4|41897.4|41937.4|41897.4|41927.4|41887.4|0
1655792830000|2022-06-21 06:27:10|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|0
1655792860000|2022-06-21 06:27:40|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|0
1655792880000|2022-06-21 06:28:00|41942.4|41902.4|41942.4|41902.4|41942.4|41902.4|41942.4|41902.4|0
1655792890000|2022-06-21 06:28:10|41941.9|41901.9|41942.4|41902.4|41942.4|41902.4|41937.8|41897.8|0
1655792900000|2022-06-21 06:28:20|41937.4|41897.4|41942.4|41902.4|41942.4|41902.4|41937.4|41897.4|0
1655792910000|2022-06-21 06:28:30|41941.9|41901.9|41937.4|41897.4|41941.9|41901.9|41937.4|41897.4|0
1655792930000|2022-06-21 06:28:50|41941.9|41901.9|41942.4|41902.4|41946.9|41906.9|41941.9|41901.9|2
1655792940000|2022-06-21 06:29:00|41942.3|41902.3|41942.3|41902.3|41942.3|41902.3|41942.3|41902.3|0
1655792950000|2022-06-21 06:29:10|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|0
1655792960000|2022-06-21 06:29:20|41942.3|41902.3|41942.3|41902.3|41942.3|41902.3|41942.3|41902.3|1
1655792970000|2022-06-21 06:29:30|41937.3|41897.3|41942.3|41902.3|41942.3|41902.3|41937.3|41897.3|0
1655792980000|2022-06-21 06:29:40|41937.8|41897.8|41937.8|41897.8|41937.8|41897.8|41937.8|41897.8|0
1655792990000|2022-06-21 06:29:50|41942.3|41902.3|41946.9|41906.9|41947.3|41907.3|41942.3|41902.3|0
1655793000000|2022-06-21 06:30:00|41942.3|41902.3|41942.3|41902.3|41942.3|41902.3|41942.3|41902.3|0
1655793010000|2022-06-21 06:30:10|41937.8|41897.8|41942.3|41902.3|41942.3|41902.3|41937.3|41897.3|0
1655793020000|2022-06-21 06:30:20|41937.3|41897.3|41937.3|41897.3|41937.3|41897.3|41937.3|41897.3|0
1655793030000|2022-06-21 06:30:30|41942.3|41902.3|41942.3|41902.3|41942.3|41902.3|41942.3|41902.3|0
1655793040000|2022-06-21 06:30:40|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|41946.9|41906.9|0
1655793060000|2022-06-21 06:31:00|41951.9|41911.9|41957.3|41917.3|41957.3|41917.3|41951.8|41911.8|2
1655793070000|2022-06-21 06:31:10|41957.8|41917.8|41972.3|41932.3|41972.3|41932.3|41957.8|41917.8|0
1655793080000|2022-06-21 06:31:20|41967.3|41927.3|41967.8|41927.8|41972.3|41932.3|41967.3|41927.3|0
1655793090000|2022-06-21 06:31:30|41972.3|41932.3|41982.3|41942.3|41982.3|41942.3|41972.3|41932.3|2
1655793100000|2022-06-21 06:31:40|41977.8|41937.8|41987.3|41947.3|41987.3|41947.3|41977.8|41937.8|0
1655793110000|2022-06-21 06:31:50|41972.3|41932.3|41982.3|41942.3|41982.3|41942.3|41972.3|41932.3|4
1655793130000|2022-06-21 06:32:10|41977.3|41937.3|41972.3|41932.3|41977.3|41937.3|41972.3|41932.3|1
1655793150000|2022-06-21 06:32:30|41981.8|41941.8|41986.8|41946.8|41986.8|41946.8|41981.8|41941.8|0
1655793170000|2022-06-21 06:32:50|41987.3|41947.3|41992.3|41952.3|41992.3|41952.3|41987.3|41947.3|1
1655793200000|2022-06-21 06:33:20|41997.3|41957.3|41997.3|41957.3|41997.3|41957.3|41997.3|41957.3|1
1655793220000|2022-06-21 06:33:40|41987.3|41947.3|41992.3|41952.3|41992.3|41952.3|41987.3|41947.3|3
1655793250000|2022-06-21 06:34:10|41992.2|41952.2|41992.2|41952.2|41992.2|41952.2|41992.2|41952.2|0
1655793260000|2022-06-21 06:34:20|41991.8|41951.8|41992.2|41952.2|41992.2|41952.2|41987.2|41947.2|0
1655793270000|2022-06-21 06:34:30|41996.8|41956.8|41997.2|41957.2|41997.2|41957.2|41996.8|41956.8|0
1655793280000|2022-06-21 06:34:40|41992.7|41952.7|41987.7|41947.7|41992.7|41952.7|41987.7|41947.7|2
1655793290000|2022-06-21 06:34:50|41992.2|41952.2|41987.7|41947.7|41992.2|41952.2|41987.2|41947.2|0
1655793310000|2022-06-21 06:35:10|41992.2|41952.2|41987.7|41947.7|41992.2|41952.2|41987.7|41947.7|0
1655793330000|2022-06-21 06:35:30|41987.2|41947.2|41977.7|41937.7|41992.2|41952.2|41977.7|41937.7|1
1655793340000|2022-06-21 06:35:40|41982.2|41942.2|41977.2|41937.2|41982.2|41942.2|41977.2|41937.2|2
1655793350000|2022-06-21 06:35:50|41977.7|41937.7|41982.2|41942.2|41982.2|41942.2|41977.7|41937.7|0
1655793360000|2022-06-21 06:36:00|41977.7|41937.7|41977.7|41937.7|41982.2|41942.2|41977.7|41937.7|0
1655793370000|2022-06-21 06:36:10|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|0
1655793390000|2022-06-21 06:36:30|41977.7|41937.7|41977.7|41937.7|41977.7|41937.7|41977.7|41937.7|0
1655793400000|2022-06-21 06:36:40|41982.2|41942.2|41977.7|41937.7|41982.2|41942.2|41977.7|41937.7|0
1655793410000|2022-06-21 06:36:50|41982.7|41942.7|41982.7|41942.7|41982.7|41942.7|41982.2|41942.2|0
1655793420000|2022-06-21 06:37:00|41982.2|41942.2|41977.2|41937.2|41982.2|41942.2|41977.2|41937.2|0
1655793430000|2022-06-21 06:37:10|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|1
1655793440000|2022-06-21 06:37:20|41972.6|41932.6|41977.2|41937.2|41981.7|41941.7|41972.6|41932.6|0
1655793450000|2022-06-21 06:37:30|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|41981.7|41941.7|0
1655793490000|2022-06-21 06:38:10|41992.2|41952.2|41992.2|41952.2|41992.2|41952.2|41992.2|41952.2|0
1655793500000|2022-06-21 06:38:20|41987.6|41947.6|41982.2|41942.2|41987.6|41947.6|41982.2|41942.2|2
1655793520000|2022-06-21 06:38:40|41981.7|41941.7|41977.2|41937.2|41982.2|41942.2|41977.2|41937.2|2
1655793530000|2022-06-21 06:38:50|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|0
1655793540000|2022-06-21 06:39:00|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|2
1655793560000|2022-06-21 06:39:20|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|0
1655793570000|2022-06-21 06:39:30|41981.7|41941.7|41981.7|41941.7|41981.7|41941.7|41981.7|41941.7|0
1655793580000|2022-06-21 06:39:40|41982.1|41942.1|41982.1|41942.1|41982.1|41942.1|41982.1|41942.1|0
1655793590000|2022-06-21 06:39:50|||||||||2
1655793600000|2022-06-21 06:40:00|41992.1|41952.1|41992.1|41952.1|41992.1|41952.1|41992.1|41952.1|0
1655793640000|2022-06-21 06:40:40|41986.7|41946.7|41982.1|41942.1|41986.7|41946.7|41982.1|41942.1|2
1655793650000|2022-06-21 06:40:50|41981.7|41941.7|41981.7|41941.7|41981.7|41941.7|41981.7|41941.7|0
1655793690000|2022-06-21 06:41:30|41981.6|41941.6|41981.6|41941.6|41981.6|41941.6|41981.6|41941.6|0
1655793700000|2022-06-21 06:41:40|41981.2|41941.2|41972.1|41932.1|41981.2|41941.2|41972.1|41932.1|2
1655793710000|2022-06-21 06:41:50|41971.6|41931.6|41971.6|41931.6|41971.6|41931.6|41971.6|41931.6|0
1655793750000|2022-06-21 06:42:30|41961.6|41921.6|41961.6|41921.6|41961.6|41921.6|41961.6|41921.6|2
1655793770000|2022-06-21 06:42:50|41971.6|41931.6|41971.6|41931.6|41971.6|41931.6|41971.6|41931.6|1
1655793780000|2022-06-21 06:43:00|41962.1|41922.1|41962.1|41922.1|41962.1|41922.1|41962.1|41922.1|2
1655793790000|2022-06-21 06:43:10|41966.6|41926.6|41966.6|41926.6|41966.6|41926.6|41966.6|41926.6|0
1655793800000|2022-06-21 06:43:20|41971.2|41931.2|41971.2|41931.2|41971.2|41931.2|41971.2|41931.2|0
1655793820000|2022-06-21 06:43:40|41971.1|41931.1|41961.6|41921.6|41971.1|41931.1|41961.6|41921.6|0
1655793840000|2022-06-21 06:44:00|41962.1|41922.1|41962.1|41922.1|41962.1|41922.1|41961.6|41921.6|1
1655793850000|2022-06-21 06:44:10|41961.6|41921.6|41961.6|41921.6|41962.1|41922.1|41961.6|41921.6|0
1655793860000|2022-06-21 06:44:20|41962.1|41922.1|41961.1|41921.1|41962.1|41922.1|41952.1|41912.1|2
1655793890000|2022-06-21 06:44:50|41966.6|41926.6|41971.1|41931.1|41971.1|41931.1|41966.6|41926.6|2
1655793900000|2022-06-21 06:45:00|41977.5|41937.5|42001.1|41961.1|42001.1|41961.1|41977.5|41937.5|4
1655793910000|2022-06-21 06:45:10|41991.1|41951.1|41976.6|41936.6|41991.1|41951.1|41976.6|41936.6|3
1655793920000|2022-06-21 06:45:20|41981.1|41941.1|42032|41992|42032|41992|41981.1|41941.1|14
1655793930000|2022-06-21 06:45:30|||||||||1
1655793940000|2022-06-21 06:45:40|42031.6|41991.6|42041.1|42001.1|42041.1|42001.1|42031.6|41991.6|1
1655793960000|2022-06-21 06:46:00|42051.1|42011.1|42041.1|42001.1|42051.1|42011.1|42041.1|42001.1|3
1655793970000|2022-06-21 06:46:10|42046.1|42006.1|42046.6|42006.6|42046.6|42006.6|42046.1|42006.1|3
1655793980000|2022-06-21 06:46:20|42041.1|42001.1|42041.1|42001.1|42041.1|42001.1|42041.1|42001.1|1
1655794010000|2022-06-21 06:46:50|42041.5|42001.5|42041.1|42001.1|42046.1|42006.1|42040.6|42000.6|4
1655794020000|2022-06-21 06:47:00|42045.6|42005.6|42041.1|42001.1|42050.6|42010.6|42041.1|42001.1|2
1655794030000|2022-06-21 06:47:10|42036.5|41996.5|42035.6|41995.6|42036.5|41996.5|42035.6|41995.6|0
1655794100000|2022-06-21 06:48:20|42036.1|41996.1|42046.5|42006.5|42046.5|42006.5|42036.1|41996.1|6
1655794190000|2022-06-21 06:49:50|42051|42011|42061|42021|42061|42021|42051|42011|1
1655794230000|2022-06-21 06:50:30|42041.9|42001.9|42041.9|42001.9|42041.9|42001.9|42041.9|42001.9|3
1655794240000|2022-06-21 06:50:40|42051|42011|42051|42011|42051|42011|42051|42011|0
1655794250000|2022-06-21 06:50:50|42051.5|42011.5|42060.6|42020.6|42060.6|42020.6|42051.5|42011.5|0
1655794260000|2022-06-21 06:51:00|42051.5|42011.5|42051|42011|42051.5|42011.5|42051|42011|0
1655794270000|2022-06-21 06:51:10|42046.5|42006.5|42046.5|42006.5|42046.5|42006.5|42046.5|42006.5|0
1655794290000|2022-06-21 06:51:30|42046|42006|42041.5|42001.5|42046|42006|42041.5|42001.5|2
1655794300000|2022-06-21 06:51:40|42046|42006|42046|42006|42046|42006|42046|42006|0
1655794310000|2022-06-21 06:51:50|42041.5|42001.5|42051|42011|42051|42011|42041.5|42001.5|1
1655794320000|2022-06-21 06:52:00|42046.4|42006.4|42041.4|42001.4|42046.4|42006.4|42041.4|42001.4|0
1655794360000|2022-06-21 06:52:40|42041|42001|42041|42001|42041|42001|42041|42001|1
1655794370000|2022-06-21 06:52:50|42036.4|41996.4|42036.4|41996.4|42036.4|41996.4|42036.4|41996.4|1
1655794390000|2022-06-21 06:53:10|42041|42001|42041|42001|42041|42001|42041|42001|0
1655794440000|2022-06-21 06:54:00|||||||||1
1655794450000|2022-06-21 06:54:10|42040.9|42000.9|42035.9|41995.9|42040.9|42000.9|42035.9|41995.9|1
1655794480000|2022-06-21 06:54:40|42045.5|42005.5|42040.9|42000.9|42050.5|42010.5|42036.4|41996.4|1
1655794500000|2022-06-21 06:55:00|42035.9|41995.9|42035.9|41995.9|42040.9|42000.9|42035.9|41995.9|2
1655794510000|2022-06-21 06:55:10|42030.9|41990.9|42030.9|41990.9|42035.5|41995.5|42030.9|41990.9|1
1655794520000|2022-06-21 06:55:20|42035.5|41995.5|42035.5|41995.5|42035.5|41995.5|42035.5|41995.5|0
1655794550000|2022-06-21 06:55:50|||||||||1
1655794580000|2022-06-21 06:56:20|42035.9|41995.9|42035.4|41995.4|42035.9|41995.9|42035.4|41995.4|4
1655794590000|2022-06-21 06:56:30|42035.9|41995.9|42035.9|41995.9|42035.9|41995.9|42035.9|41995.9|0
1655794600000|2022-06-21 06:56:40|||||||||2
1655794620000|2022-06-21 06:57:00|42035.4|41995.4|42035.9|41995.9|42035.9|41995.9|42035.4|41995.4|2
1655794630000|2022-06-21 06:57:10|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|0
1655794640000|2022-06-21 06:57:20|||||||||1
1655794660000|2022-06-21 06:57:40|42030.4|41990.4|42035.4|41995.4|42040.4|42000.4|42030.4|41990.4|1
1655794670000|2022-06-21 06:57:50|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|5
1655794680000|2022-06-21 06:58:00|42035.4|41995.4|42045.4|42005.4|42045.4|42005.4|42035.4|41995.4|5
1655794690000|2022-06-21 06:58:10|42040.4|42000.4|42036.3|41996.3|42040.9|42000.9|42036.3|41996.3|1
1655794700000|2022-06-21 06:58:20|42040.9|42000.9|42046.8|42006.8|42055.4|42015.4|42040.9|42000.9|8
1655794710000|2022-06-21 06:58:30|42051.3|42011.3|42046.3|42006.3|42051.3|42011.3|42046.3|42006.3|1
1655794720000|2022-06-21 06:58:40|42045.9|42005.9|42046.3|42006.3|42051.3|42011.3|42036.3|41996.3|1
1655794730000|2022-06-21 06:58:50|42045.9|42005.9|42036.8|41996.8|42046.3|42006.3|42036.3|41996.3|8
1655794740000|2022-06-21 06:59:00|42040.9|42000.9|42035.9|41995.9|42040.9|42000.9|42035.9|41995.9|5
1655794760000|2022-06-21 06:59:20|42035.4|41995.4|42035.4|41995.4|42035.9|41995.9|42035.4|41995.4|2
1655794770000|2022-06-21 06:59:30|42034.9|41994.9|42035.4|41995.4|42035.4|41995.4|42034.9|41994.9|0
1655794780000|2022-06-21 06:59:40|42034.9|41994.9|42035.4|41995.4|42035.4|41995.4|42034.9|41994.9|2
1655794800000|2022-06-21 07:00:00|42036.8|41996.8|42030.4|41990.4|42046.3|42006.3|42030.4|41990.4|39
1655794810000|2022-06-21 07:00:10|||||||||6
1655794820000|2022-06-21 07:00:20|42034.9|41994.9|42030.4|41990.4|42035.4|41995.4|42030.4|41990.4|1
1655794830000|2022-06-21 07:00:30|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|0
1655794840000|2022-06-21 07:00:40|42034.9|41994.9|42015.8|41975.8|42034.9|41994.9|42015.8|41975.8|4
1655794850000|2022-06-21 07:00:50|42020.8|41980.8|42000.8|41960.8|42020.8|41980.8|42000.8|41960.8|3
1655794870000|2022-06-21 07:01:10|41996.3|41956.3|41981.3|41941.3|41996.3|41956.3|41981.3|41941.3|1
1655794890000|2022-06-21 07:01:30|41985.8|41945.8|42000.8|41960.8|42000.8|41960.8|41985.8|41945.8|1
1655794910000|2022-06-21 07:01:50|||||||||1
1655794920000|2022-06-21 07:02:00|42010.8|41970.8|42015.8|41975.8|42015.8|41975.8|42010.8|41970.8|1
1655794930000|2022-06-21 07:02:10|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|42005.8|41965.8|1
1655794940000|2022-06-21 07:02:20|42006.2|41966.2|42006.2|41966.2|42006.2|41966.2|42006.2|41966.2|0
1655794950000|2022-06-21 07:02:30|42010.8|41970.8|42006.2|41966.2|42010.8|41970.8|42006.2|41966.2|0
1655794960000|2022-06-21 07:02:40|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|42010.8|41970.8|0
1655794970000|2022-06-21 07:02:50|42006.2|41966.2|42010.8|41970.8|42010.8|41970.8|42006.2|41966.2|0
1655794980000|2022-06-21 07:03:00|42010.3|41970.3|42005.8|41965.8|42010.3|41970.3|42005.8|41965.8|0
1655795020000|2022-06-21 07:03:40|42016.2|41976.2|42020.8|41980.8|42020.8|41980.8|42016.2|41976.2|2
1655795030000|2022-06-21 07:03:50|||||||||1
1655795040000|2022-06-21 07:04:00|42040.3|42000.3|42030.3|41990.3|42040.3|42000.3|42030.3|41990.3|3
1655795050000|2022-06-21 07:04:10|42010.3|41970.3|42006.2|41966.2|42010.3|41970.3|41996.2|41956.2|1
1655795060000|2022-06-21 07:04:20|42010.8|41970.8|42005.8|41965.8|42010.8|41970.8|42005.8|41965.8|0
1655795080000|2022-06-21 07:04:40|42005.7|41965.7|42005.7|41965.7|42005.7|41965.7|42005.7|41965.7|0
1655795090000|2022-06-21 07:04:50|42010.3|41970.3|42010.7|41970.7|42010.7|41970.7|42010.3|41970.3|1
1655795100000|2022-06-21 07:05:00|42010.3|41970.3|41990.7|41950.7|42010.3|41970.3|41990.7|41950.7|2
1655795110000|2022-06-21 07:05:10|41995.3|41955.3|41995.7|41955.7|41995.7|41955.7|41995.3|41955.3|0
1655795120000|2022-06-21 07:05:20|||||||||1
1655795130000|2022-06-21 07:05:30|41996.2|41956.2|42000.7|41960.7|42000.7|41960.7|41996.2|41956.2|0
1655795140000|2022-06-21 07:05:40|||||||||2
1655795150000|2022-06-21 07:05:50|||||||||1
1655795160000|2022-06-21 07:06:00|42010.3|41970.3|42015.7|41975.7|42020.3|41980.3|42010.3|41970.3|0
1655795180000|2022-06-21 07:06:20|42015.3|41975.3|42015.3|41975.3|42015.3|41975.3|42015.3|41975.3|0
1655795190000|2022-06-21 07:06:30|42015.7|41975.7|42015.7|41975.7|42015.7|41975.7|42015.7|41975.7|0
1655795210000|2022-06-21 07:06:50|42020.7|41980.7|42020.7|41980.7|42020.7|41980.7|42020.7|41980.7|1
1655795220000|2022-06-21 07:07:00|42016.2|41976.2|41990.2|41950.2|42016.2|41976.2|41990.2|41950.2|3
1655795230000|2022-06-21 07:07:10|41989.8|41949.8|41990.7|41950.7|41990.7|41950.7|41989.8|41949.8|1
1655795240000|2022-06-21 07:07:20|41985.7|41945.7|41985.7|41945.7|41985.7|41945.7|41985.7|41945.7|0
1655795250000|2022-06-21 07:07:30|41985.2|41945.2|41966.1|41926.1|41985.2|41945.2|41966.1|41926.1|3
1655795260000|2022-06-21 07:07:40|41970.7|41930.7|41960.7|41920.7|41970.7|41930.7|41956.1|41916.1|1
1655795270000|2022-06-21 07:07:50|41966.1|41926.1|41970.7|41930.7|41975.7|41935.7|41966.1|41926.1|0
1655795280000|2022-06-21 07:08:00|41966.1|41926.1|41970.7|41930.7|41970.7|41930.7|41966.1|41926.1|0
1655795290000|2022-06-21 07:08:10|41965.7|41925.7|41961.1|41921.1|41965.7|41925.7|41960.7|41920.7|2
1655795300000|2022-06-21 07:08:20|41966.1|41926.1|41966.1|41926.1|41966.1|41926.1|41966.1|41926.1|0
1655795330000|2022-06-21 07:08:50|41965.7|41925.7|41966.1|41926.1|41966.1|41926.1|41965.7|41925.7|1
1655795340000|2022-06-21 07:09:00|41971.6|41931.6|41980.7|41940.7|41985.7|41945.7|41971.6|41931.6|2
1655795350000|2022-06-21 07:09:10|41981.1|41941.1|41990.7|41950.7|41991.1|41951.1|41981.1|41941.1|2
1655795370000|2022-06-21 07:09:30|41991.1|41951.1|41990.7|41950.7|41995.7|41955.7|41990.7|41950.7|0
1655795390000|2022-06-21 07:09:50|41986.1|41946.1|41981.6|41941.6|41986.1|41946.1|41981.6|41941.6|0
1655795400000|2022-06-21 07:10:00|41986.1|41946.1|41986.1|41946.1|41986.1|41946.1|41986.1|41946.1|0
1655795410000|2022-06-21 07:10:10|41971.6|41931.6|41966.6|41926.6|41976.1|41936.1|41966.6|41926.6|1
1655795420000|2022-06-21 07:10:20|41967|41927|41966.6|41926.6|41971.6|41931.6|41966.6|41926.6|0
1655795430000|2022-06-21 07:10:30|41971.6|41931.6|41971.6|41931.6|41971.6|41931.6|41971.6|41931.6|0
1655795440000|2022-06-21 07:10:40|41971.5|41931.5|41985.6|41945.6|41985.6|41945.6|41971.5|41931.5|0
1655795460000|2022-06-21 07:11:00|41980.6|41940.6|41976.1|41936.1|41980.6|41940.6|41976.1|41936.1|0
1655795470000|2022-06-21 07:11:10|41971.1|41931.1|41961.5|41921.5|41971.1|41931.1|41961.5|41921.5|2
1655795480000|2022-06-21 07:11:20|41966.5|41926.5|41961.5|41921.5|41966.5|41926.5|41961.5|41921.5|1
1655795490000|2022-06-21 07:11:30|41962|41922|41981.1|41941.1|41981.1|41941.1|41962|41922|0
1655795500000|2022-06-21 07:11:40|41976.1|41936.1|41986.1|41946.1|41986.5|41946.5|41976.1|41936.1|0
1655795520000|2022-06-21 07:12:00|41986.5|41946.5|41986.5|41946.5|41986.5|41946.5|41986.5|41946.5|3
1655795530000|2022-06-21 07:12:10|41986.1|41946.1|41976.5|41936.5|41986.1|41946.1|41976.5|41936.5|0
1655795540000|2022-06-21 07:12:20|41986.1|41946.1|41986.1|41946.1|41986.1|41946.1|41986.1|41946.1|0
1655795550000|2022-06-21 07:12:30|41981.1|41941.1|41981.1|41941.1|41981.1|41941.1|41981.1|41941.1|0
1655795560000|2022-06-21 07:12:40|41972|41932|41977|41937|41977|41937|41972|41932|0
1655795580000|2022-06-21 07:13:00|41981.5|41941.5|41966|41926|41986|41946|41966|41926|1
1655795620000|2022-06-21 07:13:40|41956.5|41916.5|41956.5|41916.5|41956.5|41916.5|41956.5|41916.5|0
1655795640000|2022-06-21 07:14:00|41956.9|41916.9|41966|41926|41966|41926|41956.9|41916.9|0
1655795660000|2022-06-21 07:14:20|41951.5|41911.5|41951|41911|41951.5|41911.5|41951|41911|1
1655795670000|2022-06-21 07:14:30|41951.5|41911.5|41951.5|41911.5|41951.5|41911.5|41951.5|41911.5|0
1655795680000|2022-06-21 07:14:40|41951|41911|41946.5|41906.5|41951|41911|41941.5|41901.5|7
1655795690000|2022-06-21 07:14:50|41946|41906|41956|41916|41956|41916|41946|41906|0
1655795700000|2022-06-21 07:15:00|41950.6|41910.6|41945.5|41905.5|41950.6|41910.6|41945.5|41905.5|1
1655795710000|2022-06-21 07:15:10|41941|41901|41946|41906|41946.5|41906.5|41940.5|41900.5|2
1655795720000|2022-06-21 07:15:20|41946.5|41906.5|41946.5|41906.5|41946.5|41906.5|41946.5|41906.5|0
1655795740000|2022-06-21 07:15:40|41946|41906|41946.4|41906.4|41946.5|41906.5|41946|41906|0
1655795750000|2022-06-21 07:15:50|41946|41906|41946|41906|41946.4|41906.4|41946|41906|0
1655795760000|2022-06-21 07:16:00|41946.4|41906.4|41950.5|41910.5|41951.4|41911.4|41946.4|41906.4|0
1655795770000|2022-06-21 07:16:10|41946|41906|41946|41906|41946|41906|41946|41906|0
1655795800000|2022-06-21 07:16:40|41945.5|41905.5|41936|41896|41945.5|41905.5|41936|41896|3
1655795810000|2022-06-21 07:16:50|41931.4|41891.4|41931.4|41891.4|41931.4|41891.4|41931.4|41891.4|0
1655795820000|2022-06-21 07:17:00|41936|41896|41940.5|41900.5|41941|41901|41936|41896|3
1655795830000|2022-06-21 07:17:10|41941|41901|41931.4|41891.4|41941|41901|41931.4|41891.4|0
1655795840000|2022-06-21 07:17:20|41936.4|41896.4|41936|41896|41936.4|41896.4|41936|41896|0
1655795850000|2022-06-21 07:17:30|41936.4|41896.4|41936|41896|41941|41901|41936|41896|0
1655795860000|2022-06-21 07:17:40|41931.4|41891.4|41931.4|41891.4|41931.9|41891.9|41931.4|41891.4|0
1655795880000|2022-06-21 07:18:00|41930.5|41890.5|41930.5|41890.5|41930.5|41890.5|41930.5|41890.5|2
1655795890000|2022-06-21 07:18:10|41930.9|41890.9|41940.9|41900.9|41940.9|41900.9|41930.9|41890.9|1
1655795900000|2022-06-21 07:18:20|41940.5|41900.5|41936.4|41896.4|41940.5|41900.5|41936.4|41896.4|0
1655795910000|2022-06-21 07:18:30|41940.9|41900.9|41940.9|41900.9|41940.9|41900.9|41940.9|41900.9|0
1655795920000|2022-06-21 07:18:40|41940.5|41900.5|41930.9|41890.9|41940.5|41900.5|41930.9|41890.9|0
1655795930000|2022-06-21 07:18:50|41940.5|41900.5|41940.5|41900.5|41940.5|41900.5|41940.5|41900.5|0
1655795940000|2022-06-21 07:19:00|41940.9|41900.9|41940.5|41900.5|41940.9|41900.9|41931.4|41891.4|0
1655795950000|2022-06-21 07:19:10|41935.9|41895.9|41940.5|41900.5|41940.5|41900.5|41935.9|41895.9|0
1655795970000|2022-06-21 07:19:30|41935.9|41895.9|41935.9|41895.9|41935.9|41895.9|41935.9|41895.9|0
1655795980000|2022-06-21 07:19:40|41930.9|41890.9|41930.5|41890.5|41930.9|41890.9|41925.9|41885.9|2
1655795990000|2022-06-21 07:19:50|||||||||1
1655796010000|2022-06-21 07:20:10|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|41930.9|41890.9|2
1655796020000|2022-06-21 07:20:20|41931.4|41891.4|41940.9|41900.9|41940.9|41900.9|41931.4|41891.4|0
1655796040000|2022-06-21 07:20:40|41935.9|41895.9|41940.9|41900.9|41940.9|41900.9|41935.9|41895.9|0
1655796050000|2022-06-21 07:20:50|41930.9|41890.9|41931.3|41891.3|41931.3|41891.3|41930.9|41890.9|0
1655796100000|2022-06-21 07:21:40|41940.4|41900.4|41935|41895|41940.4|41900.4|41935|41895|17
1655796110000|2022-06-21 07:21:50|41939.5|41899.5|41934.5|41894.5|41939.5|41899.5|41934.5|41894.5|1
1655796130000|2022-06-21 07:22:10|41939.5|41899.5|41939.5|41899.5|41939.5|41899.5|41939.5|41899.5|1
1655796160000|2022-06-21 07:22:40|41944|41904|41944|41904|41949|41909|41944|41904|1
1655796170000|2022-06-21 07:22:50|41939.5|41899.5|41939.5|41899.5|41939.5|41899.5|41939.5|41899.5|0
1655796210000|2022-06-21 07:23:30|41939|41899|41934.5|41894.5|41939|41899|41934.5|41894.5|0
1655796220000|2022-06-21 07:23:40|41934.9|41894.9|41944|41904|41944|41904|41934.9|41894.9|2
1655796230000|2022-06-21 07:23:50|41939.5|41899.5|41934.5|41894.5|41939.5|41899.5|41934.5|41894.5|0
1655796240000|2022-06-21 07:24:00|41934.9|41894.9|41934.9|41894.9|41934.9|41894.9|41934.9|41894.9|5
1655796260000|2022-06-21 07:24:20|41944.5|41904.5|41959|41919|41959.5|41919.5|41944.5|41904.5|1
1655796270000|2022-06-21 07:24:30|41959.5|41919.5|41949.5|41909.5|41959.5|41919.5|41949.5|41909.5|0
1655796290000|2022-06-21 07:24:50|41949.9|41909.9|41949.5|41909.5|41949.9|41909.9|41949.5|41909.5|0
1655796300000|2022-06-21 07:25:00|41949.9|41909.9|41949.4|41909.4|41949.9|41909.9|41949.4|41909.4|0
1655796330000|2022-06-21 07:25:30|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|41949.9|41909.9|0
1655796340000|2022-06-21 07:25:40|41954.4|41914.4|41954.4|41914.4|41954.4|41914.4|41954.4|41914.4|0
1655796350000|2022-06-21 07:25:50|41954.9|41914.9|41954.9|41914.9|41954.9|41914.9|41954.9|41914.9|1
1655796360000|2022-06-21 07:26:00|41954|41914|41954|41914|41954|41914|41954|41914|1
1655796370000|2022-06-21 07:26:10|41953.5|41913.5|41953.5|41913.5|41954|41914|41949|41909|1
1655796390000|2022-06-21 07:26:30|41949|41909|41949|41909|41949|41909|41949|41909|0
1655796410000|2022-06-21 07:26:50|41948.5|41908.5|41948.5|41908.5|41948.5|41908.5|41948.5|41908.5|3
1655796420000|2022-06-21 07:27:00|41949|41909|41939|41899|41949|41909|41939|41899|1
1655796430000|2022-06-21 07:27:10|41934.4|41894.4|41934.4|41894.4|41934.4|41894.4|41934.4|41894.4|0
1655796450000|2022-06-21 07:27:30|41938.9|41898.9|41943.9|41903.9|41943.9|41903.9|41938.9|41898.9|3
1655796460000|2022-06-21 07:27:40|41943.5|41903.5|41943.9|41903.9|41943.9|41903.9|41943.5|41903.5|0
1655796470000|2022-06-21 07:27:50|41923.5|41883.5|41923|41883|41923.5|41883.5|41923|41883|45
1655796480000|2022-06-21 07:28:00|41923.5|41883.5|41923|41883|41923.5|41883.5|41923|41883|0
1655796520000|2022-06-21 07:28:40|41923.9|41883.9|41894.8|41854.8|41923.9|41883.9|41894.4|41854.4|17
1655796530000|2022-06-21 07:28:50|41894.4|41854.4|41894.8|41854.8|41894.8|41854.8|41894.4|41854.4|0
1655796540000|2022-06-21 07:29:00|41899.4|41859.4|41899.4|41859.4|41904.8|41864.8|41894.8|41854.8|1
1655796550000|2022-06-21 07:29:10|41904.4|41864.4|41899.4|41859.4|41904.4|41864.4|41899.4|41859.4|0
1655796560000|2022-06-21 07:29:20|41904.8|41864.8|41864.4|41824.4|41904.8|41864.8|41859.4|41819.4|3
1655796570000|2022-06-21 07:29:30|41868.9|41828.9|41868.9|41828.9|41873.9|41833.9|41859.4|41819.4|0
1655796580000|2022-06-21 07:29:40|41864.8|41824.8|41868.9|41828.9|41868.9|41828.9|41864.8|41824.8|0
1655796590000|2022-06-21 07:29:50|41864.4|41824.4|41854.8|41814.8|41869.4|41829.4|41854.8|41814.8|2
1655796600000|2022-06-21 07:30:00|41849.4|41809.4|41849.4|41809.4|41849.4|41809.4|41849.4|41809.4|1
1655796610000|2022-06-21 07:30:10|41849.3|41809.3|41849.3|41809.3|41849.3|41809.3|41849.3|41809.3|0
1655796620000|2022-06-21 07:30:20|41849.8|41809.8|41849.8|41809.8|41849.8|41809.8|41849.3|41809.3|0
1655796630000|2022-06-21 07:30:30|41854.3|41814.3|41869.3|41829.3|41869.3|41829.3|41854.3|41814.3|0
1655796640000|2022-06-21 07:30:40|41868.9|41828.9|41873.9|41833.9|41878.4|41838.4|41868.9|41828.9|1
1655796650000|2022-06-21 07:30:50|41878.4|41838.4|41883.9|41843.9|41883.9|41843.9|41878.4|41838.4|1
1655796660000|2022-06-21 07:31:00|41879.3|41839.3|41903.9|41863.9|41903.9|41863.9|41879.3|41839.3|4
1655796670000|2022-06-21 07:31:10|41899.3|41859.3|41903.9|41863.9|41903.9|41863.9|41898.9|41858.9|0
1655796680000|2022-06-21 07:31:20|41909.3|41869.3|41909.3|41869.3|41918.4|41878.4|41909.3|41869.3|0
1655796690000|2022-06-21 07:31:30|41913.9|41873.9|41919.3|41879.3|41919.3|41879.3|41913.9|41873.9|0
1655796700000|2022-06-21 07:31:40|41923.9|41883.9|41929.3|41889.3|41938.4|41898.4|41923.9|41883.9|0
1655796710000|2022-06-21 07:31:50|41928.9|41888.9|41933.9|41893.9|41933.9|41893.9|41928.9|41888.9|0
1655796720000|2022-06-21 07:32:00|41929.3|41889.3|41938.4|41898.4|41938.4|41898.4|41929.3|41889.3|0
1655796740000|2022-06-21 07:32:20|41933.9|41893.9|41942.9|41902.9|41942.9|41902.9|41933.9|41893.9|0
1655796760000|2022-06-21 07:32:40|41938.4|41898.4|41943.8|41903.8|41943.8|41903.8|41933.8|41893.8|1
1655796770000|2022-06-21 07:32:50|41939.3|41899.3|41943.8|41903.8|41943.8|41903.8|41939.3|41899.3|1
1655796780000|2022-06-21 07:33:00|41939.3|41899.3|41974.3|41934.3|41974.3|41934.3|41939.3|41899.3|3
1655796790000|2022-06-21 07:33:10|41978.8|41938.8|41978.8|41938.8|41978.8|41938.8|41978.8|41938.8|0
1655796810000|2022-06-21 07:33:30|41979.3|41939.3|41978.8|41938.8|41979.3|41939.3|41978.8|41938.8|1
1655796820000|2022-06-21 07:33:40|41974.3|41934.3|41969.3|41929.3|41974.3|41934.3|41964.3|41924.3|2
1655796830000|2022-06-21 07:33:50|41973.8|41933.8|41969.3|41929.3|41973.8|41933.8|41969.3|41929.3|0
1655796840000|2022-06-21 07:34:00|41974.3|41934.3|41973.8|41933.8|41978.4|41938.4|41969.3|41929.3|2
1655796850000|2022-06-21 07:34:10|41974.3|41934.3|41974.3|41934.3|41974.3|41934.3|41974.3|41934.3|0
1655796860000|2022-06-21 07:34:20|41963.8|41923.8|41959.3|41919.3|41964.3|41924.3|41959.3|41919.3|2
1655796880000|2022-06-21 07:34:40|41963.8|41923.8|41968.8|41928.8|41968.8|41928.8|41959.7|41919.7|1
1655796890000|2022-06-21 07:34:50|41969.3|41929.3|41969.3|41929.3|41969.3|41929.3|41968.8|41928.8|1
1655796920000|2022-06-21 07:35:20|41973.8|41933.8|41973.8|41933.8|41973.8|41933.8|41973.8|41933.8|1
1655796930000|2022-06-21 07:35:30|41969.2|41929.2|41969.2|41929.2|41969.2|41929.2|41969.2|41929.2|0
1655796940000|2022-06-21 07:35:40|41974.2|41934.2|41969.7|41929.7|41974.2|41934.2|41969.7|41929.7|1
1655796950000|2022-06-21 07:35:50|41970.2|41930.2|41974.7|41934.7|41974.7|41934.7|41970.2|41930.2|0
1655796960000|2022-06-21 07:36:00|41974.2|41934.2|41969.2|41929.2|41979.2|41939.2|41969.2|41929.2|0
1655796980000|2022-06-21 07:36:20|41964.2|41924.2|41964.2|41924.2|41964.2|41924.2|41964.2|41924.2|0
1655796990000|2022-06-21 07:36:30|41968.8|41928.8|41982.9|41942.9|41982.9|41942.9|41968.8|41928.8|1
1655797010000|2022-06-21 07:36:50|41969.2|41929.2|41969.2|41929.2|41969.2|41929.2|41969.2|41929.2|0
1655797020000|2022-06-21 07:37:00|41978.8|41938.8|41973.8|41933.8|41978.8|41938.8|41973.8|41933.8|2
1655797030000|2022-06-21 07:37:10|41969.2|41929.2|41973.8|41933.8|41973.8|41933.8|41969.2|41929.2|0
1655797050000|2022-06-21 07:37:30|41974.2|41934.2|41973.8|41933.8|41974.2|41934.2|41973.8|41933.8|0
1655797060000|2022-06-21 07:37:40|41974.2|41934.2|41999.2|41959.2|41999.2|41959.2|41974.2|41934.2|1
1655797080000|2022-06-21 07:38:00|41998.7|41958.7|42019.2|41979.2|42019.2|41979.2|41998.7|41958.7|1
1655797090000|2022-06-21 07:38:10|42009.7|41969.7|42018.7|41978.7|42019.2|41979.2|42009.7|41969.7|0
1655797110000|2022-06-21 07:38:30|42009.2|41969.2|42018.7|41978.7|42018.7|41978.7|42009.2|41969.2|0
1655797120000|2022-06-21 07:38:40|42019.2|41979.2|42019.2|41979.2|42019.2|41979.2|42019.2|41979.2|0
1655797130000|2022-06-21 07:38:50|42018.7|41978.7|42018.7|41978.7|42019.2|41979.2|42018.3|41978.3|1
1655797140000|2022-06-21 07:39:00|42018.3|41978.3|42009.2|41969.2|42018.3|41978.3|42009.2|41969.2|0
1655797160000|2022-06-21 07:39:20|42018.3|41978.3|42018.3|41978.3|42018.7|41978.7|42018.3|41978.3|1
1655797180000|2022-06-21 07:39:40|42018.7|41978.7|42018.7|41978.7|42018.7|41978.7|42018.7|41978.7|0
1655797190000|2022-06-21 07:39:50|42018.3|41978.3|42018.7|41978.7|42018.7|41978.7|42018.3|41978.3|1
1655797200000|2022-06-21 07:40:00|42018.3|41978.3|42009.2|41969.2|42018.3|41978.3|42009.2|41969.2|0
1655797210000|2022-06-21 07:40:10|42018.3|41978.3|42018.3|41978.3|42018.3|41978.3|42018.3|41978.3|0
1655797220000|2022-06-21 07:40:20|42018.2|41978.2|42018.2|41978.2|42018.2|41978.2|42018.2|41978.2|0
1655797230000|2022-06-21 07:40:30|42008.2|41968.2|42003.7|41963.7|42008.2|41968.2|42003.7|41963.7|0
1655797240000|2022-06-21 07:40:40|42008.2|41968.2|42008.2|41968.2|42008.2|41968.2|42008.2|41968.2|0
1655797250000|2022-06-21 07:40:50|||||||||1
1655797260000|2022-06-21 07:41:00|42008.7|41968.7|42019.1|41979.1|42019.1|41979.1|42008.7|41968.7|2
1655797270000|2022-06-21 07:41:10|42028.7|41988.7|42038.2|41998.2|42038.2|41998.2|42028.7|41988.7|0
1655797280000|2022-06-21 07:41:20|42037.8|41997.8|42038.2|41998.2|42038.2|41998.2|42028.7|41988.7|1
1655797300000|2022-06-21 07:41:40|42038.7|41998.7|42029.1|41989.1|42038.7|41998.7|42029.1|41989.1|0
1655797310000|2022-06-21 07:41:50|42038.2|41998.2|42028.7|41988.7|42038.2|41998.2|42028.7|41988.7|0
1655797320000|2022-06-21 07:42:00|42024.1|41984.1|42019.1|41979.1|42024.1|41984.1|42019.1|41979.1|0
1655797330000|2022-06-21 07:42:10|42018.7|41978.7|42018.7|41978.7|42018.7|41978.7|42018.7|41978.7|0
1655797340000|2022-06-21 07:42:20|42027.8|41987.8|42038.7|41998.7|42038.7|41998.7|42027.8|41987.8|2
1655797350000|2022-06-21 07:42:30|42043.2|42003.2|42038.7|41998.7|42043.2|42003.2|42038.7|41998.7|1
1655797380000|2022-06-21 07:43:00|42043.2|42003.2|42039.1|41999.1|42044.1|42004.1|42039.1|41999.1|6
1655797390000|2022-06-21 07:43:10|42044.1|42004.1|42044.1|42004.1|42044.1|42004.1|42044.1|42004.1|0
1655797400000|2022-06-21 07:43:20|42043.6|42003.6|42043.6|42003.6|42043.6|42003.6|42043.6|42003.6|1
1655797410000|2022-06-21 07:43:30|42039.1|41999.1|42029.1|41989.1|42039.1|41999.1|42029.1|41989.1|0
1655797420000|2022-06-21 07:43:40|42029.6|41989.6|42034.1|41994.1|42034.1|41994.1|42029.6|41989.6|0
1655797440000|2022-06-21 07:44:00|42029.1|41989.1|42029.1|41989.1|42033.6|41993.6|42029.1|41989.1|1
1655797460000|2022-06-21 07:44:20|42029.5|41989.5|42033.6|41993.6|42034.1|41994.1|42029.5|41989.5|1
1655797470000|2022-06-21 07:44:30|42034.1|41994.1|42034.1|41994.1|42034.1|41994.1|42033.6|41993.6|0
1655797480000|2022-06-21 07:44:40|42033.6|41993.6|42029.1|41989.1|42034.1|41994.1|42029.1|41989.1|0
1655797490000|2022-06-21 07:44:50|42033.6|41993.6|42028.6|41988.6|42033.6|41993.6|42028.6|41988.6|1
1655797500000|2022-06-21 07:45:00|42033.2|41993.2|42038.6|41998.6|42038.6|41998.6|42033.2|41993.2|5
1655797510000|2022-06-21 07:45:10|42038.2|41998.2|42038.6|41998.6|42043.6|42003.6|42038.2|41998.2|2
1655797520000|2022-06-21 07:45:20|42038.2|41998.2|42042.7|42002.7|42042.7|42002.7|42038.2|41998.2|0
1655797530000|2022-06-21 07:45:30|42029.1|41989.1|42023.1|41983.1|42038.2|41998.2|42013.6|41973.6|5
1655797540000|2022-06-21 07:45:40|42013.1|41973.1|42013.1|41973.1|42013.6|41973.6|42013.1|41973.1|0
1655797560000|2022-06-21 07:46:00|42008.1|41968.1|41999|41959|42008.1|41968.1|41994.1|41954.1|1
1655797580000|2022-06-21 07:46:20|41989|41949|41999|41959|41999|41959|41989|41949|10
1655797590000|2022-06-21 07:46:30|41989|41949|41999|41959|41999|41959|41989|41949|2
1655797600000|2022-06-21 07:46:40|41998.6|41958.6|41989.5|41949.5|41999|41959|41989|41949|0
1655797610000|2022-06-21 07:46:50|41989|41949|41999|41959|41999|41959|41989|41949|0
1655797620000|2022-06-21 07:47:00|41989.5|41949.5|41989|41949|41989.5|41949.5|41989|41949|5
1655797630000|2022-06-21 07:47:10|41989.5|41949.5|41998.6|41958.6|41998.6|41958.6|41989|41949|0
1655797640000|2022-06-21 07:47:20|41998.1|41958.1|41994|41954|41998.1|41958.1|41993.6|41953.6|0
1655797650000|2022-06-21 07:47:30|41989.5|41949.5|41979|41939|41989.5|41949.5|41979|41939|1
1655797660000|2022-06-21 07:47:40|41979.5|41939.5|41979.5|41939.5|41988.6|41948.6|41979|41939|0
1655797670000|2022-06-21 07:47:50|41989|41949|41979.5|41939.5|41989|41949|41979.5|41939.5|0
1655797700000|2022-06-21 07:48:20|41984|41944|41984|41944|41989|41949|41984|41944|1
1655797710000|2022-06-21 07:48:30|41988.5|41948.5|41988.5|41948.5|41988.5|41948.5|41988.5|41948.5|0
1655797720000|2022-06-21 07:48:40|41989|41949|41989|41949|41989|41949|41988.5|41948.5|0
1655797730000|2022-06-21 07:48:50|41988.5|41948.5|41988.5|41948.5|41989|41949|41988.5|41948.5|0
1655797750000|2022-06-21 07:49:10|41979.4|41939.4|41979.4|41939.4|41979.4|41939.4|41979.4|41939.4|0
1655797760000|2022-06-21 07:49:20|41979|41939|41979|41939|41979.4|41939.4|41978.5|41938.5|10
1655797780000|2022-06-21 07:49:40|41984|41944|41984|41944|41984|41944|41984|41944|0
1655797790000|2022-06-21 07:49:50|41984.4|41944.4|41979|41939|41988.5|41948.5|41979|41939|0
1655797800000|2022-06-21 07:50:00|41983.5|41943.5|41979|41939|41983.5|41943.5|41979|41939|0
1655797810000|2022-06-21 07:50:10|41974|41934|41969|41929|41974|41934|41969|41929|0
1655797830000|2022-06-21 07:50:30|41959|41919|41959|41919|41959|41919|41959|41919|0
1655797840000|2022-06-21 07:50:40|41964|41924|41959|41919|41964|41924|41959|41919|0
1655797850000|2022-06-21 07:50:50|41954.4|41914.4|41954|41914|41958.5|41918.5|41954|41914|1
1655797860000|2022-06-21 07:51:00|41958.5|41918.5|41949|41909|41959|41919|41949|41909|1
1655797880000|2022-06-21 07:51:20|41948.9|41908.9|41958.9|41918.9|41958.9|41918.9|41948.9|41908.9|2
1655797900000|2022-06-21 07:51:40|41958.5|41918.5|41958.5|41918.5|41958.5|41918.5|41958.5|41918.5|0
1655797910000|2022-06-21 07:51:50|41958.9|41918.9|41958.5|41918.5|41958.9|41918.9|41958.5|41918.5|0
1655797920000|2022-06-21 07:52:00|41958|41918|41968.5|41928.5|41968.9|41928.9|41958|41918|17
1655797930000|2022-06-21 07:52:10|41968.9|41928.9|41988|41948|41988.5|41948.5|41968.5|41928.5|1
1655797940000|2022-06-21 07:52:20|41979.4|41939.4|41988.5|41948.5|41988.5|41948.5|41978.9|41938.9|0
1655797960000|2022-06-21 07:52:40|41988|41948|41978.9|41938.9|41988.5|41948.5|41978.9|41938.9|0
1655797970000|2022-06-21 07:52:50|41988.5|41948.5|41983.5|41943.5|41988.5|41948.5|41983.5|41943.5|1
1655797980000|2022-06-21 07:53:00|41978.9|41938.9|41988.5|41948.5|41988.5|41948.5|41978.9|41938.9|0
1655797990000|2022-06-21 07:53:10|41978|41938|41978|41938|41978|41938|41978|41938|1
1655798000000|2022-06-21 07:53:20|41968.9|41928.9|41978.5|41938.5|41978.5|41938.5|41968.9|41928.9|0
1655798010000|2022-06-21 07:53:30|41983.9|41943.9|41983.9|41943.9|41983.9|41943.9|41983.9|41943.9|1
1655798020000|2022-06-21 07:53:40|41988.5|41948.5|41988|41948|41988.5|41948.5|41988|41948|0
1655798030000|2022-06-21 07:53:50|41988.9|41948.9|41988.9|41948.9|41988.9|41948.9|41988.9|41948.9|0
1655798040000|2022-06-21 07:54:00|41998.4|41958.4|41988.9|41948.9|41998.9|41958.9|41988.9|41948.9|5
1655798060000|2022-06-21 07:54:20|41998|41958|41998|41958|41998|41958|41998|41958|0
1655798070000|2022-06-21 07:54:30|41993.4|41953.4|41978.9|41938.9|41993.4|41953.4|41978.9|41938.9|0
1655798080000|2022-06-21 07:54:40|41978.4|41938.4|41978.4|41938.4|41983|41943|41978.4|41938.4|0
1655798090000|2022-06-21 07:54:50|41978|41938|41983|41943|41983|41943|41978|41938|0
1655798100000|2022-06-21 07:55:00|41978.4|41938.4|41978.4|41938.4|41978.4|41938.4|41978.4|41938.4|0
1655798110000|2022-06-21 07:55:10|41978|41938|41978|41938|41978|41938|41968.9|41928.9|0
1655798150000|2022-06-21 07:55:50|41973.4|41933.4|41978|41938|41978|41938|41973.4|41933.4|1
1655798160000|2022-06-21 07:56:00|41973.4|41933.4|41953.4|41913.4|41973.4|41933.4|41953.4|41913.4|0
1655798170000|2022-06-21 07:56:10|41958|41918|41967.9|41927.9|41967.9|41927.9|41958|41918|2
1655798180000|2022-06-21 07:56:20|41958.4|41918.4|41962.9|41922.9|41963.4|41923.4|41957.9|41917.9|0
1655798200000|2022-06-21 07:56:40|41963.4|41923.4|41967.5|41927.5|41967.9|41927.9|41963.4|41923.4|0
1655798210000|2022-06-21 07:56:50|41958.4|41918.4|41963.4|41923.4|41967.5|41927.5|41957.9|41917.9|1
1655798220000|2022-06-21 07:57:00|41967.9|41927.9|41957.9|41917.9|41967.9|41927.9|41957.9|41917.9|0
1655798250000|2022-06-21 07:57:30|41958.4|41918.4|41957.9|41917.9|41958.4|41918.4|41957.9|41917.9|0
1655798270000|2022-06-21 07:57:50|41958.4|41918.4|41958.4|41918.4|41958.4|41918.4|41958.4|41918.4|1
1655798280000|2022-06-21 07:58:00|41957.9|41917.9|41957.9|41917.9|41957.9|41917.9|41957.9|41917.9|0
1655798330000|2022-06-21 07:58:50|41953.4|41913.4|41953.4|41913.4|41953.4|41913.4|41953.4|41913.4|1
1655798340000|2022-06-21 07:59:00|41957.9|41917.9|41953.3|41913.3|41957.9|41917.9|41948.8|41908.8|0
1655798350000|2022-06-21 07:59:10|41957.9|41917.9|41957.9|41917.9|41957.9|41917.9|41957.9|41917.9|0
1655798380000|2022-06-21 07:59:40|41958.3|41918.3|41958.3|41918.3|41958.3|41918.3|41958.3|41918.3|0
1655798390000|2022-06-21 07:59:50|41958.8|41918.8|41958.8|41918.8|41958.8|41918.8|41958.8|41918.8|1
1655798400000|2022-06-21 08:00:00|41958.3|41918.3|41958.8|41918.8|41958.8|41918.8|41958.3|41918.3|1
1655798410000|2022-06-21 08:00:10|41963.3|41923.3|41958.8|41918.8|41963.3|41923.3|41958.8|41918.8|0
1655798430000|2022-06-21 08:00:30|41968.3|41928.3|41968.8|41928.8|41969.2|41929.2|41967.9|41927.9|0
1655798440000|2022-06-21 08:00:40|41973.8|41933.8|41983.3|41943.3|41987.9|41947.9|41973.8|41933.8|0
1655798450000|2022-06-21 08:00:50|41978.8|41938.8|41987.9|41947.9|41987.9|41947.9|41973.3|41933.3|1
1655798460000|2022-06-21 08:01:00|41983.3|41943.3|41978.8|41938.8|41987.9|41947.9|41978.8|41938.8|0
1655798470000|2022-06-21 08:01:10|41983.3|41943.3|41983.3|41943.3|41983.3|41943.3|41978.8|41938.8|0
1655798480000|2022-06-21 08:01:20|41998.3|41958.3|42002.9|41962.9|42003.3|41963.3|41998.3|41958.3|3
1655798490000|2022-06-21 08:01:30|42002.8|41962.8|42026.9|41986.9|42031.5|41991.5|42002.8|41962.8|8
1655798500000|2022-06-21 08:01:40|42036.9|41996.9|42041.5|42001.5|42041.9|42001.9|42036.9|41996.9|0
1655798510000|2022-06-21 08:01:50|42041.9|42001.9|42046.9|42006.9|42046.9|42006.9|42041.5|42001.5|0
1655798530000|2022-06-21 08:02:10|42051|42011|42036.5|41996.5|42051|42011|42031.9|41991.9|2
1655798540000|2022-06-21 08:02:20|42036|41996|42036|41996|42036|41996|42036|41996|0
1655798560000|2022-06-21 08:02:40|42036.9|41996.9|42036.9|41996.9|42036.9|41996.9|42036.9|41996.9|2
1655798570000|2022-06-21 08:02:50|42046|42006|42056.9|42016.9|42056.9|42016.9|42036.9|41996.9|1
1655798580000|2022-06-21 08:03:00|42052.4|42012.4|42056.9|42016.9|42056.9|42016.9|42052.4|42012.4|3
1655798620000|2022-06-21 08:03:40|42052.4|42012.4|42052.4|42012.4|42052.4|42012.4|42052.4|42012.4|0
1655798630000|2022-06-21 08:03:50|42056.9|42016.9|42056.9|42016.9|42056.9|42016.9|42056.9|42016.9|0
1655798640000|2022-06-21 08:04:00|42056.4|42016.4|42051.9|42011.9|42056.9|42016.9|42051.9|42011.9|0
1655798650000|2022-06-21 08:04:10|42046.9|42006.9|42042.3|42002.3|42046.9|42006.9|42042.3|42002.3|1
1655798660000|2022-06-21 08:04:20|42046.4|42006.4|42036.9|41996.9|42046.4|42006.4|42036.9|41996.9|1
1655798670000|2022-06-21 08:04:30|42046|42006|42046|42006|42046|42006|42046|42006|0
1655798680000|2022-06-21 08:04:40|42041.4|42001.4|42039.6|41999.6|42055.1|42015.1|42039.6|41999.6|45
1655798720000|2022-06-21 08:05:20|42044.6|42004.6|42039.6|41999.6|42044.6|42004.6|42039.6|41999.6|0
1655798730000|2022-06-21 08:05:30|42040.1|42000.1|42049.6|42009.6|42049.6|42009.6|42040.1|42000.1|1
1655798750000|2022-06-21 08:05:50|42049.1|42009.1|42049.1|42009.1|42054.6|42014.6|42039.1|41999.1|1
1655798760000|2022-06-21 08:06:00|42053.7|42013.7|42054.1|42014.1|42054.1|42014.1|42053.7|42013.7|0
1655798770000|2022-06-21 08:06:10|42054.6|42014.6|42059.6|42019.6|42063.7|42023.7|42054.6|42014.6|0
1655798780000|2022-06-21 08:06:20|42059.1|42019.1|42063.7|42023.7|42064.1|42024.1|42059.1|42019.1|0
1655798790000|2022-06-21 08:06:30|42059.1|42019.1|42059.1|42019.1|42059.1|42019.1|42054.1|42014.1|1
1655798800000|2022-06-21 08:06:40|42059.6|42019.6|42059.6|42019.6|42059.6|42019.6|42059.6|42019.6|0
1655798810000|2022-06-21 08:06:50|42064.1|42024.1|42063.7|42023.7|42064.1|42024.1|42063.7|42023.7|0
1655798820000|2022-06-21 08:07:00|42063.2|42023.2|42063.7|42023.7|42064.1|42024.1|42063.2|42023.2|0
1655798830000|2022-06-21 08:07:10|42064.1|42024.1|42059.1|42019.1|42064.1|42024.1|42059.1|42019.1|0
1655798840000|2022-06-21 08:07:20|42069.1|42029.1|42084.1|42044.1|42088.7|42048.7|42069.1|42029.1|1
1655798850000|2022-06-21 08:07:30|42084.6|42044.6|42109.1|42069.1|42109.1|42069.1|42084.6|42044.6|0
1655798860000|2022-06-21 08:07:40|42109.6|42069.6|42124.1|42084.1|42124.1|42084.1|42109.1|42069.1|0
1655798870000|2022-06-21 08:07:50|42124.6|42084.6|42124.6|42084.6|42134.1|42094.1|42124.6|42084.6|0
1655798880000|2022-06-21 08:08:00|42125|42085|42134.1|42094.1|42138.6|42098.6|42123.2|42083.2|7
1655798890000|2022-06-21 08:08:10|42124.5|42084.5|42124.1|42084.1|42124.5|42084.5|42124.1|42084.1|0
1655798900000|2022-06-21 08:08:20|42124.5|42084.5|42128.6|42088.6|42128.6|42088.6|42124.5|42084.5|1
1655798910000|2022-06-21 08:08:30|42124.1|42084.1|42128.6|42088.6|42129.1|42089.1|42124.1|42084.1|0
1655798920000|2022-06-21 08:08:40|42129.1|42089.1|42123.6|42083.6|42129.1|42089.1|42123.6|42083.6|0
1655798930000|2022-06-21 08:08:50|42118.6|42078.6|42114.1|42074.1|42118.6|42078.6|42114.1|42074.1|1
1655798940000|2022-06-21 08:09:00|42113.6|42073.6|42104.1|42064.1|42113.6|42073.6|42094.1|42054.1|2
1655798950000|2022-06-21 08:09:10|42099.5|42059.5|42104.5|42064.5|42104.5|42064.5|42094.1|42054.1|1
1655798960000|2022-06-21 08:09:20|42104.1|42064.1|42094.1|42054.1|42104.1|42064.1|42094.1|42054.1|0
1655798970000|2022-06-21 08:09:30|42094.5|42054.5|42109.5|42069.5|42109.5|42069.5|42094.5|42054.5|1
1655799010000|2022-06-21 08:10:10|42114.1|42074.1|42119.1|42079.1|42119.1|42079.1|42114.1|42074.1|0
1655799020000|2022-06-21 08:10:20|42081.3|42041.3|42081.3|42041.3|42081.3|42041.3|42081.3|42041.3|29
1655799050000|2022-06-21 08:10:50|42080.9|42040.9|42080.9|42040.9|42081.3|42041.3|42080.9|42040.9|0
1655799060000|2022-06-21 08:11:00|42070.4|42030.4|42060.9|42020.9|42081.3|42041.3|42056.3|42016.3|9
1655799080000|2022-06-21 08:11:20|42060.4|42020.4|42056.3|42016.3|42060.9|42020.9|42055.9|42015.9|3
1655799090000|2022-06-21 08:11:30|42065.4|42025.4|42045.8|42005.8|42065.8|42025.8|42045.8|42005.8|5
1655799100000|2022-06-21 08:11:40|42035.8|41995.8|42039.9|41999.9|42040.4|42000.4|42035.4|41995.4|0
1655799110000|2022-06-21 08:11:50|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|0
1655799120000|2022-06-21 08:12:00|42021.7|41981.7|42020.4|41980.4|42021.7|41981.7|42020.4|41980.4|0
1655799130000|2022-06-21 08:12:10|42015.8|41975.8|42020.4|41980.4|42020.4|41980.4|42015.8|41975.8|0
1655799140000|2022-06-21 08:12:20|42025.4|41985.4|42020.4|41980.4|42025.4|41985.4|42020.4|41980.4|1
1655799160000|2022-06-21 08:12:40|42024.9|41984.9|42034.9|41994.9|42035.4|41995.4|42024.9|41984.9|2
1655799170000|2022-06-21 08:12:50|42025.8|41985.8|42025.8|41985.8|42025.8|41985.8|42025.8|41985.8|0
1655799180000|2022-06-21 08:13:00|42034.9|41994.9|42024.9|41984.9|42034.9|41994.9|42024.9|41984.9|0
1655799190000|2022-06-21 08:13:10|42020.4|41980.4|42020.4|41980.4|42020.4|41980.4|42020.4|41980.4|0
1655799240000|2022-06-21 08:14:00|42020.3|41980.3|42020.3|41980.3|42020.3|41980.3|42020.3|41980.3|0
1655799270000|2022-06-21 08:14:30|42014|41974|42000.3|41960.3|42014|41974|42000.3|41960.3|0
1655799300000|2022-06-21 08:15:00|42004.9|41964.9|42000.3|41960.3|42004.9|41964.9|42000.3|41960.3|0
1655799310000|2022-06-21 08:15:10|42004.9|41964.9|42005.8|41965.8|42010.3|41970.3|42004.9|41964.9|6
1655799320000|2022-06-21 08:15:20|42006.2|41966.2|42020.8|41980.8|42021.2|41981.2|42006.2|41966.2|0
1655799330000|2022-06-21 08:15:30|42006.2|41966.2|42020.8|41980.8|42020.8|41980.8|42006.2|41966.2|0
1655799340000|2022-06-21 08:15:40|42020.3|41980.3|42006.2|41966.2|42020.3|41980.3|42006.2|41966.2|0
1655799350000|2022-06-21 08:15:50|42015.3|41975.3|42015.8|41975.8|42015.8|41975.8|42015.3|41975.3|0
1655799360000|2022-06-21 08:16:00|42016.2|41976.2|42020.8|41980.8|42030.8|41990.8|42015.8|41975.8|2
1655799370000|2022-06-21 08:16:10|42021.2|41981.2|42026.2|41986.2|42030.8|41990.8|42021.2|41981.2|0
1655799410000|2022-06-21 08:16:50|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|0
1655799420000|2022-06-21 08:17:00|42021.6|41981.6|42036.2|41996.2|42036.2|41996.2|42021.6|41981.6|0
1655799440000|2022-06-21 08:17:20|42040.7|42000.7|42040.7|42000.7|42040.7|42000.7|42026.6|41986.6|0
1655799480000|2022-06-21 08:18:00|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|0
1655799510000|2022-06-21 08:18:30|42051.2|42011.2|42046.6|42006.6|42051.2|42011.2|42046.6|42006.6|0
1655799540000|2022-06-21 08:19:00|42046.2|42006.2|42046.2|42006.2|42046.2|42006.2|42046.2|42006.2|0
1655799560000|2022-06-21 08:19:20|42055.7|42015.7|42051.2|42011.2|42055.7|42015.7|42046.2|42006.2|3
1655799580000|2022-06-21 08:19:40|42051.1|42011.1|42055.7|42015.7|42056.1|42016.1|42051.1|42011.1|0
1655799590000|2022-06-21 08:19:50|42051.1|42011.1|42065.7|42025.7|42066.1|42026.1|42046.1|42006.1|0
1655799600000|2022-06-21 08:20:00|42066.1|42026.1|42071.6|42031.6|42071.6|42031.6|42065.7|42025.7|0
1655799610000|2022-06-21 08:20:10|42072|42032|42072|42032|42076.6|42036.6|42071.6|42031.6|1
1655799630000|2022-06-21 08:20:30|42072.5|42032.5|42081.6|42041.6|42081.6|42041.6|42072|42032|0
1655799640000|2022-06-21 08:20:40|42086.1|42046.1|42086.6|42046.6|42086.6|42046.6|42076.6|42036.6|0
1655799650000|2022-06-21 08:20:50|42086.1|42046.1|42086.6|42046.6|42092|42052|42085.7|42045.7|0
1655799660000|2022-06-21 08:21:00|42091.6|42051.6|42092|42052|42092|42052|42086.6|42046.6|0
1655799670000|2022-06-21 08:21:10|42091.6|42051.6|42086.6|42046.6|42091.6|42051.6|42086.6|42046.6|0
1655799680000|2022-06-21 08:21:20|42087|42047|42086.6|42046.6|42091.6|42051.6|42086.6|42046.6|1
1655799710000|2022-06-21 08:21:50|42091.6|42051.6|42092|42052|42097|42057|42091.6|42051.6|0
1655799720000|2022-06-21 08:22:00|42091.6|42051.6|42091.6|42051.6|42091.6|42051.6|42091.6|42051.6|0
1655799730000|2022-06-21 08:22:10|42087|42047|42087|42047|42087|42047|42087|42047|11
1655799750000|2022-06-21 08:22:30|42092|42052|42092|42052|42092|42052|42092|42052|1
1655799760000|2022-06-21 08:22:40|42091.5|42051.5|42092|42052|42092|42052|42091.5|42051.5|1
1655799770000|2022-06-21 08:22:50|42091.5|42051.5|42086.5|42046.5|42091.5|42051.5|42086.5|42046.5|0
1655799780000|2022-06-21 08:23:00|42091.5|42051.5|42086.5|42046.5|42091.5|42051.5|42086.5|42046.5|1
1655799790000|2022-06-21 08:23:10|42091.1|42051.1|42091.1|42051.1|42091.1|42051.1|42091.1|42051.1|0
1655799800000|2022-06-21 08:23:20|42086.5|42046.5|42097|42057|42097|42057|42086.5|42046.5|1
1655799810000|2022-06-21 08:23:30|42096.5|42056.5|42096.5|42056.5|42096.5|42056.5|42096.5|42056.5|0
1655799820000|2022-06-21 08:23:40|42097|42057|42096.5|42056.5|42097|42057|42096.5|42056.5|0
1655799830000|2022-06-21 08:23:50|42117.4|42077.4|42131.1|42091.1|42131.1|42091.1|42117.4|42077.4|4
1655799900000|2022-06-21 08:25:00|42131|42091|42116|42076|42131|42091|42111.5|42071.5|1
1655799920000|2022-06-21 08:25:20|42115.6|42075.6|42111|42071|42115.6|42075.6|42111|42071|0
1655799950000|2022-06-21 08:25:50|42116|42076|42121|42081|42121|42081|42116|42076|0
1655799980000|2022-06-21 08:26:20|42120.6|42080.6|42121|42081|42121|42081|42120.6|42080.6|0
1655799990000|2022-06-21 08:26:30|42120.6|42080.6|42120.6|42080.6|42120.6|42080.6|42120.6|42080.6|0
1655800010000|2022-06-21 08:26:50|42121|42081|42121|42081|42121|42081|42120.6|42080.6|0
1655800020000|2022-06-21 08:27:00|42120.6|42080.6|42120.6|42080.6|42121.5|42081.5|42111|42071|3
1655800030000|2022-06-21 08:27:10|42111.5|42071.5|42116|42076|42116|42076|42111.5|42071.5|0
1655800040000|2022-06-21 08:27:20|42116.5|42076.5|42121|42081|42121|42081|42116.5|42076.5|0
1655800050000|2022-06-21 08:27:30|42120.6|42080.6|42116|42076|42121.5|42081.5|42116|42076|0
1655800070000|2022-06-21 08:27:50|42116.9|42076.9|42116|42076|42116.9|42076.9|42116|42076|1
1655800080000|2022-06-21 08:28:00|42106.4|42066.4|42116|42076|42116|42076|42106.4|42066.4|0
1655800090000|2022-06-21 08:28:10|42106.9|42066.9|42111.4|42071.4|42111.4|42071.4|42106.9|42066.9|12
1655800130000|2022-06-21 08:28:50|42106.4|42066.4|42106.4|42066.4|42106.4|42066.4|42106.4|42066.4|0
1655800160000|2022-06-21 08:29:20|42111.4|42071.4|42111.4|42071.4|42111.4|42071.4|42111.4|42071.4|0
1655800170000|2022-06-21 08:29:30|42111|42071|42111|42071|42111.4|42071.4|42111|42071|0
1655800180000|2022-06-21 08:29:40|42101.9|42061.9|42101.9|42061.9|42101.9|42061.9|42101.9|42061.9|0
1655800190000|2022-06-21 08:29:50|42101.4|42061.4|42096.4|42056.4|42101.4|42061.4|42096.4|42056.4|0
1655800200000|2022-06-21 08:30:00|42101.4|42061.4|42101.4|42061.4|42101.4|42061.4|42101.4|42061.4|0
1655800210000|2022-06-21 08:30:10|42096.9|42056.9|42096.9|42056.9|42096.9|42056.9|42096.9|42056.9|0
1655800230000|2022-06-21 08:30:30|42097.3|42057.3|42101.4|42061.4|42106.8|42066.8|42097.3|42057.3|0
1655800240000|2022-06-21 08:30:40|42106.8|42066.8|42106.8|42066.8|42106.8|42066.8|42106.8|42066.8|0
1655800250000|2022-06-21 08:30:50|42101.8|42061.8|42101.8|42061.8|42101.8|42061.8|42101.8|42061.8|0
1655800270000|2022-06-21 08:31:10|42101.4|42061.4|42101.4|42061.4|42101.4|42061.4|42100.9|42060.9|0
1655800280000|2022-06-21 08:31:20|42101.8|42061.8|42101.4|42061.4|42101.8|42061.8|42101.4|42061.4|0
1655800300000|2022-06-21 08:31:40|42106.8|42066.8|42106.8|42066.8|42106.8|42066.8|42106.8|42066.8|0
1655800330000|2022-06-21 08:32:10|42111.4|42071.4|42111.4|42071.4|42111.4|42071.4|42111.4|42071.4|0
1655800340000|2022-06-21 08:32:20|42110.9|42070.9|42100.9|42060.9|42110.9|42070.9|42100.9|42060.9|1
1655800350000|2022-06-21 08:32:30|42096.4|42056.4|42096.4|42056.4|42096.4|42056.4|42096.4|42056.4|0
1655800360000|2022-06-21 08:32:40|42086.8|42046.8|42076.8|42036.8|42086.8|42046.8|42076.8|42036.8|5
1655800410000|2022-06-21 08:33:30|42056.8|42016.8|42071.8|42031.8|42071.8|42031.8|42056.8|42016.8|6
1655800420000|2022-06-21 08:33:40|42076.3|42036.3|42071.8|42031.8|42076.3|42036.3|42071.8|42031.8|0
1655800430000|2022-06-21 08:33:50|42066.3|42026.3|42066.3|42026.3|42066.3|42026.3|42066.3|42026.3|0
1655800440000|2022-06-21 08:34:00|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|42071.3|42031.3|0
1655800480000|2022-06-21 08:34:40|42071.8|42031.8|42070.9|42030.9|42071.8|42031.8|42070.9|42030.9|0
1655800500000|2022-06-21 08:35:00|42071.3|42031.3|42071.8|42031.8|42071.8|42031.8|42070.9|42030.9|2
1655800510000|2022-06-21 08:35:10|42070.9|42030.9|42066.3|42026.3|42070.9|42030.9|42066.3|42026.3|0
1655800520000|2022-06-21 08:35:20|42070.9|42030.9|42071.3|42031.3|42071.3|42031.3|42066.3|42026.3|0
1655800530000|2022-06-21 08:35:30|42070.9|42030.9|42066.3|42026.3|42071.3|42031.3|42066.3|42026.3|1
1655800540000|2022-06-21 08:35:40|42056.8|42016.8|42061.8|42021.8|42061.8|42021.8|42056.3|42016.3|0
1655800560000|2022-06-21 08:36:00|42061.7|42021.7|42061.7|42021.7|42061.7|42021.7|42061.7|42021.7|0
1655800570000|2022-06-21 08:36:10|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|0
1655800580000|2022-06-21 08:36:20|42052.2|42012.2|42061.7|42021.7|42061.7|42021.7|42051.7|42011.7|0
1655800620000|2022-06-21 08:37:00|42051.7|42011.7|42056.3|42016.3|42056.3|42016.3|42051.7|42011.7|1
1655800630000|2022-06-21 08:37:10|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|0
1655800650000|2022-06-21 08:37:30|42056.7|42016.7|42056.3|42016.3|42056.7|42016.7|42056.3|42016.3|0
1655800660000|2022-06-21 08:37:40|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|42051.7|42011.7|0
1655800690000|2022-06-21 08:38:10|42051.3|42011.3|42051.7|42011.7|42051.7|42011.7|42051.3|42011.3|0
1655800710000|2022-06-21 08:38:30|42051.2|42011.2|42051.2|42011.2|42051.2|42011.2|42051.2|42011.2|0
1655800720000|2022-06-21 08:38:40|42046.7|42006.7|42031.7|41991.7|42046.7|42006.7|42031.7|41991.7|1
1655800730000|2022-06-21 08:38:50|42036.7|41996.7|42036.2|41996.2|42036.7|41996.7|42036.2|41996.2|0
1655800740000|2022-06-21 08:39:00|42031.7|41991.7|42036.7|41996.7|42036.7|41996.7|42031.7|41991.7|1
1655800750000|2022-06-21 08:39:10|42036.2|41996.2|42036.7|41996.7|42036.7|41996.7|42031.7|41991.7|0
1655800780000|2022-06-21 08:39:40|42036.2|41996.2|42036.2|41996.2|42036.7|41996.7|42036.2|41996.2|0
1655800790000|2022-06-21 08:39:50|42036.7|41996.7|42036.7|41996.7|42036.7|41996.7|42036.7|41996.7|0
1655800800000|2022-06-21 08:40:00|42036.2|41996.2|42041.7|42001.7|42041.7|42001.7|42036.2|41996.2|0
1655800810000|2022-06-21 08:40:10|42041.2|42001.2|42031.7|41991.7|42041.7|42001.7|42031.7|41991.7|0
1655800820000|2022-06-21 08:40:20|42031.2|41991.2|42036.2|41996.2|42036.2|41996.2|42031.2|41991.2|1
1655800830000|2022-06-21 08:40:30|42036.7|41996.7|42036.7|41996.7|42036.7|41996.7|42036.7|41996.7|1
1655800840000|2022-06-21 08:40:40|42046.2|42006.2|42036.7|41996.7|42046.2|42006.2|42036.7|41996.7|0
1655800850000|2022-06-21 08:40:50|42037.1|41997.1|42036.7|41996.7|42037.1|41997.1|42036.7|41996.7|0
1655800860000|2022-06-21 08:41:00|42046.2|42006.2|42046.2|42006.2|42046.2|42006.2|42046.2|42006.2|0
1655800870000|2022-06-21 08:41:10|42036.6|41996.6|42036.6|41996.6|42036.6|41996.6|42036.6|41996.6|0
1655800880000|2022-06-21 08:41:20|42036.2|41996.2|42036.6|41996.6|42036.6|41996.6|42036.2|41996.2|0
1655800890000|2022-06-21 08:41:30|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|42037.1|41997.1|0
1655800900000|2022-06-21 08:41:40|42041.2|42001.2|42036.6|41996.6|42041.6|42001.6|42036.6|41996.6|0
1655800910000|2022-06-21 08:41:50|42031.6|41991.6|42031.6|41991.6|42031.6|41991.6|42031.6|41991.6|0
1655800920000|2022-06-21 08:42:00|42032.1|41992.1|42031.6|41991.6|42036.2|41996.2|42031.6|41991.6|0
1655800930000|2022-06-21 08:42:10|42032.1|41992.1|42036.6|41996.6|42036.6|41996.6|42031.6|41991.6|0
1655800940000|2022-06-21 08:42:20|42036.2|41996.2|42036.6|41996.6|42036.6|41996.6|42031.6|41991.6|0
1655800950000|2022-06-21 08:42:30|42031.6|41991.6|42031.6|41991.6|42036.2|41996.2|42031.6|41991.6|0
1655800960000|2022-06-21 08:42:40|42045.7|42005.7|42041.6|42001.6|42045.7|42005.7|42036.6|41996.6|0
1655800970000|2022-06-21 08:42:50|42036.2|41996.2|42041.2|42001.2|42041.2|42001.2|42036.2|41996.2|0
1655800980000|2022-06-21 08:43:00|42036.6|41996.6|42046.2|42006.2|42046.2|42006.2|42036.6|41996.6|0
1655800990000|2022-06-21 08:43:10|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|0
1655801030000|2022-06-21 08:43:50|42051.6|42011.6|42051.6|42011.6|42051.6|42011.6|42051.6|42011.6|4
1655801050000|2022-06-21 08:44:10|42056.1|42016.1|42056.1|42016.1|42056.1|42016.1|42056.1|42016.1|0
1655801060000|2022-06-21 08:44:20|42051.6|42011.6|42056.1|42016.1|42056.1|42016.1|42051.6|42011.6|0
1655801070000|2022-06-21 08:44:30|42081.6|42041.6|42081.6|42041.6|42081.6|42041.6|42081.6|42041.6|8
1655801080000|2022-06-21 08:44:40|42086.1|42046.1|42081.6|42041.6|42086.6|42046.6|42081.6|42041.6|0
1655801100000|2022-06-21 08:45:00|42082|42042|42082|42042|42082|42042|42082|42042|1
1655801110000|2022-06-21 08:45:10|42086.6|42046.6|42086.1|42046.1|42086.6|42046.6|42086.1|42046.1|5
1655801120000|2022-06-21 08:45:20|42081.6|42041.6|42081.6|42041.6|42086.6|42046.6|42081.6|42041.6|1
1655801130000|2022-06-21 08:45:30|42082|42042|42086.6|42046.6|42086.6|42046.6|42081.6|42041.6|0
1655801140000|2022-06-21 08:45:40|42081.6|42041.6|42086.1|42046.1|42086.1|42046.1|42081.6|42041.6|0
1655801150000|2022-06-21 08:45:50|42086.6|42046.6|42086.1|42046.1|42086.6|42046.6|42086.1|42046.1|0
1655801160000|2022-06-21 08:46:00|42081.6|42041.6|42086.6|42046.6|42086.6|42046.6|42076.6|42036.6|2
1655801190000|2022-06-21 08:46:30|42086.5|42046.5|42088.8|42048.8|42088.8|42048.8|42086.5|42046.5|31
1655801200000|2022-06-21 08:46:40|42089.7|42049.7|42089.7|42049.7|42089.7|42049.7|42084.7|42044.7|10
1655801210000|2022-06-21 08:46:50|42089.2|42049.2|42089.7|42049.7|42089.7|42049.7|42089.2|42049.2|1
1655801220000|2022-06-21 08:47:00|42089.2|42049.2|42079.7|42039.7|42089.7|42049.7|42079.7|42039.7|1
1655801230000|2022-06-21 08:47:10|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|42074.2|42034.2|0
1655801240000|2022-06-21 08:47:20|42079.2|42039.2|42074.2|42034.2|42079.2|42039.2|42074.2|42034.2|1
1655801250000|2022-06-21 08:47:30|42069.7|42029.7|42084.2|42044.2|42084.2|42044.2|42069.7|42029.7|0
1655801260000|2022-06-21 08:47:40|42085.1|42045.1|42084.7|42044.7|42085.1|42045.1|42084.2|42044.2|3
1655801270000|2022-06-21 08:47:50|42085.1|42045.1|42085.1|42045.1|42085.1|42045.1|42084.2|42044.2|0
1655801280000|2022-06-21 08:48:00|42084.7|42044.7|42085.1|42045.1|42089.7|42049.7|42084.7|42044.7|4
1655801310000|2022-06-21 08:48:30|42089.7|42049.7|42085.1|42045.1|42089.7|42049.7|42085.1|42045.1|0
1655801330000|2022-06-21 08:48:50|42084.7|42044.7|42084.7|42044.7|42084.7|42044.7|42084.2|42044.2|0
1655801340000|2022-06-21 08:49:00|42084.2|42044.2|42084.2|42044.2|42084.7|42044.7|42084.2|42044.2|0
1655801360000|2022-06-21 08:49:20|42088.8|42048.8|42107.8|42067.8|42107.8|42067.8|42088.8|42048.8|5
1655801370000|2022-06-21 08:49:30|42106.5|42066.5|42107.8|42067.8|42107.8|42067.8|42106.5|42066.5|1
1655801380000|2022-06-21 08:49:40|42107.4|42067.4|42097.8|42057.8|42107.8|42067.8|42097.8|42057.8|0
1655801390000|2022-06-21 08:49:50|42093.3|42053.3|42093.3|42053.3|42093.3|42053.3|42093.3|42053.3|0
1655801400000|2022-06-21 08:50:00|42097.8|42057.8|42092.8|42052.8|42097.8|42057.8|42092.4|42052.4|0
1655801410000|2022-06-21 08:50:10|42092.4|42052.4|42078.3|42038.3|42092.4|42052.4|42077.8|42037.8|0
1655801420000|2022-06-21 08:50:20|42082.8|42042.8|42083.3|42043.3|42083.3|42043.3|42082.8|42042.8|0
1655801430000|2022-06-21 08:50:30|42087.4|42047.4|42087.8|42047.8|42087.8|42047.8|42082.8|42042.8|5
1655801440000|2022-06-21 08:50:40|42092.4|42052.4|42092.4|42052.4|42092.4|42052.4|42087.8|42047.8|0
1655801450000|2022-06-21 08:50:50|42087.8|42047.8|42082.8|42042.8|42087.8|42047.8|42082.4|42042.4|0
1655801460000|2022-06-21 08:51:00|42083.3|42043.3|42082.8|42042.8|42083.3|42043.3|42082.8|42042.8|0
1655801480000|2022-06-21 08:51:20|42083.3|42043.3|42092.4|42052.4|42092.4|42052.4|42083.3|42043.3|0
1655801490000|2022-06-21 08:51:30|42092.8|42052.8|42092.8|42052.8|42092.8|42052.8|42092.8|42052.8|0
1655801530000|2022-06-21 08:52:10|42097.3|42057.3|42097.3|42057.3|42097.8|42057.8|42097.3|42057.3|0
1655801540000|2022-06-21 08:52:20|42097.8|42057.8|42097.3|42057.3|42097.8|42057.8|42097.3|42057.3|0
1655801550000|2022-06-21 08:52:30|42092.3|42052.3|42092.8|42052.8|42092.8|42052.8|42092.3|42052.3|0
1655801570000|2022-06-21 08:52:50|42097.3|42057.3|42097.3|42057.3|42097.3|42057.3|42097.3|42057.3|0
1655801610000|2022-06-21 08:53:30|42092.8|42052.8|42087.8|42047.8|42097.3|42057.3|42087.8|42047.8|0
1655801620000|2022-06-21 08:53:40|42092.3|42052.3|42103.2|42063.2|42103.2|42063.2|42092.3|42052.3|4
1655801630000|2022-06-21 08:53:50|42089.6|42049.6|42081.4|42041.4|42090.5|42050.5|42081.4|42041.4|6
1655801660000|2022-06-21 08:54:20|42076.9|42036.9|42076.9|42036.9|42076.9|42036.9|42076.9|42036.9|1
1655801670000|2022-06-21 08:54:30|42076.8|42036.8|42071.8|42031.8|42076.8|42036.8|42066.8|42026.8|0
1655801700000|2022-06-21 08:55:00|42072.3|42032.3|42071.8|42031.8|42072.3|42032.3|42071.8|42031.8|0
1655801720000|2022-06-21 08:55:20|42072.3|42032.3|42087.3|42047.3|42087.3|42047.3|42072.3|42032.3|0
1655801730000|2022-06-21 08:55:30|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|42086.8|42046.8|0
1655801750000|2022-06-21 08:55:50|42087.3|42047.3|42086.8|42046.8|42087.3|42047.3|42086.8|42046.8|0
1655801760000|2022-06-21 08:56:00|42087.3|42047.3|42081.8|42041.8|42087.3|42047.3|42081.8|42041.8|0
1655801770000|2022-06-21 08:56:10|42086.4|42046.4|42087.3|42047.3|42087.3|42047.3|42086.4|42046.4|0
1655801780000|2022-06-21 08:56:20|42086.8|42046.8|42081.8|42041.8|42086.8|42046.8|42081.8|42041.8|0
1655801790000|2022-06-21 08:56:30|42077.3|42037.3|42077.3|42037.3|42077.7|42037.7|42077.3|42037.3|0
1655801810000|2022-06-21 08:56:50|42076.8|42036.8|42077.3|42037.3|42078.2|42038.2|42076.8|42036.8|1
1655801820000|2022-06-21 08:57:00|42077.7|42037.7|42083.2|42043.2|42083.2|42043.2|42077.7|42037.7|0
1655801830000|2022-06-21 08:57:10|42082.2|42042.2|42082.7|42042.7|42082.7|42042.7|42082.2|42042.2|0
1655801840000|2022-06-21 08:57:20|42083.1|42043.1|42082.7|42042.7|42083.1|42043.1|42082.7|42042.7|0
1655801880000|2022-06-21 08:58:00|42082.2|42042.2|42068.1|42028.1|42082.2|42042.2|42068.1|42028.1|0
1655801890000|2022-06-21 08:58:10|42067.7|42027.7|42063.1|42023.1|42067.7|42027.7|42063.1|42023.1|0
1655801900000|2022-06-21 08:58:20|42063.6|42023.6|42063.6|42023.6|42063.6|42023.6|42063.6|42023.6|0
1655801910000|2022-06-21 08:58:30|42068.1|42028.1|42063.1|42023.1|42068.1|42028.1|42063.1|42023.1|0
1655801920000|2022-06-21 08:58:40|42063.6|42023.6|42063.6|42023.6|42063.6|42023.6|42063.6|42023.6|0
1655801940000|2022-06-21 08:59:00|42068.1|42028.1|42072.2|42032.2|42077.2|42037.2|42068.1|42028.1|0
1655801950000|2022-06-21 08:59:10|42067.7|42027.7|42062.7|42022.7|42067.7|42027.7|42062.7|42022.7|0
1655801960000|2022-06-21 08:59:20|42062.2|42022.2|42062.2|42022.2|42062.2|42022.2|42062.2|42022.2|0
1655801970000|2022-06-21 08:59:30|42062.7|42022.7|42062.7|42022.7|42062.7|42022.7|42062.7|42022.7|0
1655801990000|2022-06-21 08:59:50|42062.6|42022.6|42062.2|42022.2|42062.6|42022.6|42062.2|42022.2|0
1655802000000|2022-06-21 09:00:00|42057.6|42017.6|42042.2|42002.2|42057.6|42017.6|42042.2|42002.2|3
1655802050000|2022-06-21 09:00:50|42042.6|42002.6|42046.7|42006.7|42047.2|42007.2|42042.6|42002.6|1
1655802060000|2022-06-21 09:01:00|42047.2|42007.2|42046.7|42006.7|42047.6|42007.6|42046.7|42006.7|0
1655802080000|2022-06-21 09:01:20|42042.2|42002.2|42022.2|41982.2|42042.2|42002.2|42022.2|41982.2|12
1655802090000|2022-06-21 09:01:30|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|42021.7|41981.7|0
1655802100000|2022-06-21 09:01:40|42017.2|41977.2|42017.2|41977.2|42017.2|41977.2|42017.2|41977.2|0
1655802110000|2022-06-21 09:01:50|42017.6|41977.6|42023.1|41983.1|42023.1|41983.1|42017.6|41977.6|0
1655802120000|2022-06-21 09:02:00|42027.6|41987.6|42031.7|41991.7|42041.7|42001.7|42027.6|41987.6|0
1655802130000|2022-06-21 09:02:10|42022.6|41982.6|42022.2|41982.2|42022.6|41982.6|42022.2|41982.2|0
1655802150000|2022-06-21 09:02:30|42022.1|41982.1|42022.1|41982.1|42022.6|41982.6|42022.1|41982.1|0
1655802170000|2022-06-21 09:02:50|42022.6|41982.6|42022.6|41982.6|42022.6|41982.6|42022.1|41982.1|0
1655802180000|2022-06-21 09:03:00|42022.1|41982.1|42022.1|41982.1|42023|41983|42022.1|41982.1|0
1655802200000|2022-06-21 09:03:20|42017.1|41977.1|42017.1|41977.1|42017.1|41977.1|42017.1|41977.1|0
1655802240000|2022-06-21 09:04:00|42022.1|41982.1|42022.6|41982.6|42023|41983|42017.6|41977.6|1
1655802250000|2022-06-21 09:04:10|42022.1|41982.1|42023|41983|42023|41983|42022.1|41982.1|0
1655802270000|2022-06-21 09:04:30|42042.1|42002.1|42042.1|42002.1|42042.1|42002.1|42042.1|42002.1|0
1655802300000|2022-06-21 09:05:00|42041.6|42001.6|42042.1|42002.1|42042.1|42002.1|42041.6|42001.6|0
1655802310000|2022-06-21 09:05:10|42041.6|42001.6|42026.6|41986.6|42041.6|42001.6|42026.6|41986.6|0
1655802320000|2022-06-21 09:05:20|42027.1|41987.1|42026.6|41986.6|42027.1|41987.1|42026.6|41986.6|0
1655802330000|2022-06-21 09:05:30|42022.1|41982.1|42007.5|41967.5|42022.1|41982.1|42007.5|41967.5|1
1655802340000|2022-06-21 09:05:40|42007.1|41967.1|42013|41973|42013|41973|42006.6|41966.6|3
1655802350000|2022-06-21 09:05:50|42017.1|41977.1|42012.5|41972.5|42017.1|41977.1|42012.1|41972.1|0
1655802360000|2022-06-21 09:06:00|42012.1|41972.1|42012.5|41972.5|42017.5|41977.5|42012.1|41972.1|0
1655802370000|2022-06-21 09:06:10|42013|41973|42012.5|41972.5|42017.5|41977.5|42012.5|41972.5|0
1655802380000|2022-06-21 09:06:20|42012.1|41972.1|42012.5|41972.5|42012.5|41972.5|42012.1|41972.1|0
1655802390000|2022-06-21 09:06:30|42022.1|41982.1|42022.5|41982.5|42022.5|41982.5|42022.1|41982.1|0
1655802400000|2022-06-21 09:06:40|42022.1|41982.1|42023|41983|42023|41983|42022.1|41982.1|0
1655802410000|2022-06-21 09:06:50|42027.5|41987.5|42022.5|41982.5|42027.5|41987.5|42022.1|41982.1|0
1655802420000|2022-06-21 09:07:00|42023|41983|42023|41983|42023|41983|42023|41983|0
1655802430000|2022-06-21 09:07:10|42022.1|41982.1|42022.5|41982.5|42023|41983|42022.1|41982.1|0
1655802440000|2022-06-21 09:07:20|42023|41983|42023|41983|42023|41983|42022.5|41982.5|0
1655802460000|2022-06-21 09:07:40|42022.9|41982.9|42022.9|41982.9|42022.9|41982.9|42022.5|41982.5|0
1655802480000|2022-06-21 09:08:00|42027.5|41987.5|42032.9|41992.9|42037|41997|42022.9|41982.9|0
1655802490000|2022-06-21 09:08:10|42037|41997|42042.5|42002.5|42042.5|42002.5|42037|41997|0
1655802500000|2022-06-21 09:08:20|42042|42002|42037.5|41997.5|42042|42002|42032.9|41992.9|0
1655802510000|2022-06-21 09:08:30|42042|42002|42042|42002|42042|42002|42042|42002|0
1655802520000|2022-06-21 09:08:40|42042.5|42002.5|42042|42002|42042.5|42002.5|42042|42002|0
1655802530000|2022-06-21 09:08:50|42042.5|42002.5|42042.5|42002.5|42042.9|42002.9|42042|42002|1
1655802540000|2022-06-21 09:09:00|42042.9|42002.9|42042.5|42002.5|42042.9|42002.9|42042.5|42002.5|0
1655802550000|2022-06-21 09:09:10|42042.9|42002.9|42042.5|42002.5|42042.9|42002.9|42042.5|42002.5|0
1655802590000|2022-06-21 09:09:50|42042.9|42002.9|42042.5|42002.5|42042.9|42002.9|42042.5|42002.5|1
1655802600000|2022-06-21 09:10:00|42032.5|41992.5|42032.9|41992.9|42032.9|41992.9|42032.5|41992.5|2
1655802640000|2022-06-21 09:10:40|42042|42002|42042|42002|42042|42002|42042|42002|0
1655802680000|2022-06-21 09:11:20|42042.4|42002.4|42042.4|42002.4|42042.4|42002.4|42042.4|42002.4|3
1655802690000|2022-06-21 09:11:30|42042|42002|42042.4|42002.4|42042.4|42002.4|42042|42002|0
1655802700000|2022-06-21 09:11:40|42042|42002|42042|42002|42042.4|42002.4|42042|42002|0
1655802710000|2022-06-21 09:11:50|42042.4|42002.4|42042.4|42002.4|42042.9|42002.9|42042.4|42002.4|1
1655802720000|2022-06-21 09:12:00|42042.9|42002.9|42042.9|42002.9|42042.9|42002.9|42042.4|42002.4|0
1655802730000|2022-06-21 09:12:10|42042.4|42002.4|42042|42002|42042.9|42002.9|42042|42002|0
1655802740000|2022-06-21 09:12:20|42042.4|42002.4|42042.9|42002.9|42042.9|42002.9|42042|42002|0
1655802750000|2022-06-21 09:12:30|42042|42002|42042.9|42002.9|42042.9|42002.9|42042|42002|0
1655802760000|2022-06-21 09:12:40|42042|42002|42037.4|41997.4|42042|42002|42037.4|41997.4|0
1655802770000|2022-06-21 09:12:50|42042|42002|42042|42002|42042|42002|42042|42002|0
1655802780000|2022-06-21 09:13:00|42041.9|42001.9|42042.4|42002.4|42042.4|42002.4|42041.9|42001.9|0
1655802790000|2022-06-21 09:13:10|42038.7|41998.7|42043.7|42003.7|42043.7|42003.7|42038.7|41998.7|9
1655802810000|2022-06-21 09:13:30|42039.2|41999.2|42039.2|41999.2|42039.2|41999.2|42039.2|41999.2|0
1655802840000|2022-06-21 09:14:00|42034.6|41994.6|42034.2|41994.2|42034.6|41994.6|42034.2|41994.2|0
1655802850000|2022-06-21 09:14:10|42024.6|41984.6|42020.1|41980.1|42024.6|41984.6|42020.1|41980.1|1
1655802860000|2022-06-21 09:14:20|42024.6|41984.6|42024.6|41984.6|42024.6|41984.6|42024.6|41984.6|0
1655802890000|2022-06-21 09:14:50|42025.1|41985.1|42024.6|41984.6|42025.1|41985.1|42024.6|41984.6|0
1655802900000|2022-06-21 09:15:00|42025.1|41985.1|42029.2|41989.2|42039.6|41999.6|42025.1|41985.1|5
1655802910000|2022-06-21 09:15:10|42028.7|41988.7|42019.6|41979.6|42028.7|41988.7|42019.6|41979.6|0
1655802920000|2022-06-21 09:15:20|42018.7|41978.7|42019.2|41979.2|42019.2|41979.2|42018.7|41978.7|2
1655802930000|2022-06-21 09:15:30|42019.1|41979.1|42019.1|41979.1|42019.6|41979.6|42019.1|41979.1|0
1655802960000|2022-06-21 09:16:00|42019.6|41979.6|42019.1|41979.1|42024.1|41984.1|42019.1|41979.1|0
1655802980000|2022-06-21 09:16:20|42019.6|41979.6|42019.1|41979.1|42019.6|41979.6|42019.1|41979.1|0
1655803020000|2022-06-21 09:17:00|||||||||1
1655803070000|2022-06-21 09:17:50|42019.6|41979.6|42019.1|41979.1|42019.6|41979.6|42019.1|41979.1|1
1655803080000|2022-06-21 09:18:00|42019.6|41979.6|42024.1|41984.1|42024.1|41984.1|42019.6|41979.6|0
1655803100000|2022-06-21 09:18:20|42023.6|41983.6|42018.6|41978.6|42023.6|41983.6|42018.6|41978.6|1
1655803110000|2022-06-21 09:18:30|42009.5|41969.5|42014.1|41974.1|42014.1|41974.1|42009.5|41969.5|6
1655803120000|2022-06-21 09:18:40|42018.6|41978.6|42018.6|41978.6|42018.6|41978.6|42018.6|41978.6|0
1655803130000|2022-06-21 09:18:50|42014.1|41974.1|42014.1|41974.1|42014.1|41974.1|42014.1|41974.1|1
1655803170000|2022-06-21 09:19:30|42019.5|41979.5|42019.5|41979.5|42019.5|41979.5|42019.5|41979.5|2
1655803180000|2022-06-21 09:19:40|42014.5|41974.5|42015|41975|42015|41975|42014.5|41974.5|0
1655803190000|2022-06-21 09:19:50|42014.5|41974.5|42020|41980|42020|41980|42014.5|41974.5|0
1655803200000|2022-06-21 09:20:00|42014.5|41974.5|42015.4|41975.4|42015.4|41975.4|42014.5|41974.5|0
1655803210000|2022-06-21 09:20:10|42019.1|41979.1|42014.5|41974.5|42019.1|41979.1|42014.5|41974.5|0
1655803220000|2022-06-21 09:20:20|42015|41975|42015|41975|42015|41975|42015|41975|0
1655803230000|2022-06-21 09:20:30|42014.5|41974.5|42014.5|41974.5|42014.5|41974.5|42014.5|41974.5|0
1655803250000|2022-06-21 09:20:50|42019.5|41979.5|42019.5|41979.5|42019.5|41979.5|42019.5|41979.5|0
1655803260000|2022-06-21 09:21:00|42019.9|41979.9|42019.9|41979.9|42019.9|41979.9|42019.9|41979.9|0
1655803280000|2022-06-21 09:21:20|42024.9|41984.9|42024.9|41984.9|42025.4|41985.4|42019.9|41979.9|0
1655803350000|2022-06-21 09:22:30|42024.5|41984.5|42024.5|41984.5|42024.5|41984.5|42024.5|41984.5|0
1655803360000|2022-06-21 09:22:40|42019.9|41979.9|42024.9|41984.9|42024.9|41984.9|42019.9|41979.9|0
1655803370000|2022-06-21 09:22:50|42025.4|41985.4|42024.9|41984.9|42025.4|41985.4|42024.9|41984.9|0
1655803390000|2022-06-21 09:23:10|42029.5|41989.5|42029.9|41989.9|42029.9|41989.9|42029.5|41989.5|0
1655803400000|2022-06-21 09:23:20|42035.3|41995.3|42035.3|41995.3|42035.3|41995.3|42034.9|41994.9|3
1655803420000|2022-06-21 09:23:40|42034.9|41994.9|42034.9|41994.9|42034.9|41994.9|42034.9|41994.9|0
1655803430000|2022-06-21 09:23:50|42035.3|41995.3|42044|42004|42044|42004|42034.9|41994.9|0
1655803450000|2022-06-21 09:24:10|42039|41999|42034.4|41994.4|42039|41999|42034.4|41994.4|0
1655803470000|2022-06-21 09:24:30|42029.9|41989.9|42027.6|41987.6|42037.6|41997.6|42027.6|41987.6|2
1655803480000|2022-06-21 09:24:40|42023.1|41983.1|42023.1|41983.1|42023.1|41983.1|42023.1|41983.1|1
1655803500000|2022-06-21 09:25:00|42027.6|41987.6|42027.6|41987.6|42027.6|41987.6|42027.6|41987.6|0
1655803510000|2022-06-21 09:25:10|42028.1|41988.1|42032.6|41992.6|42032.6|41992.6|42028.1|41988.1|1
1655803530000|2022-06-21 09:25:30|42032.2|41992.2|42037.2|41997.2|42037.2|41997.2|42032.2|41992.2|0
1655803550000|2022-06-21 09:25:50|42036.7|41996.7|42037.2|41997.2|42037.2|41997.2|42036.7|41996.7|0
1655803560000|2022-06-21 09:26:00|42036.7|41996.7|42037.6|41997.6|42042.2|42002.2|42036.7|41996.7|1
1655803570000|2022-06-21 09:26:10|42038|41998|42038|41998|42038|41998|42038|41998|1
1655803580000|2022-06-21 09:26:20|42037.6|41997.6|42037.6|41997.6|42038|41998|42037.6|41997.6|0
1655803600000|2022-06-21 09:26:40|||||||||4
1655803610000|2022-06-21 09:26:50|42038|41998|42038|41998|42038|41998|42038|41998|1
1655803630000|2022-06-21 09:27:10|42042.6|42002.6|42042.6|42002.6|42042.6|42002.6|42042.6|42002.6|0
1655803640000|2022-06-21 09:27:20|42043|42003|42042.1|42002.1|42047.6|42007.6|42042.1|42002.1|5
1655803650000|2022-06-21 09:27:30|42042.6|42002.6|42052.1|42012.1|42052.1|42012.1|42041.7|42001.7|3
1655803660000|2022-06-21 09:27:40|42052.6|42012.6|42052.6|42012.6|42052.6|42012.6|42052.1|42012.1|0
1655803680000|2022-06-21 09:28:00|42066.2|42026.2|42066.7|42026.7|42066.7|42026.7|42052.1|42012.1|0
1655803690000|2022-06-21 09:28:10|42061.7|42021.7|42061.7|42021.7|42066.7|42026.7|42061.7|42021.7|0
1655803710000|2022-06-21 09:28:30|42062.1|42022.1|42066.7|42026.7|42066.7|42026.7|42062.1|42022.1|1
1655803720000|2022-06-21 09:28:40|42062.1|42022.1|42066.7|42026.7|42066.7|42026.7|42062.1|42022.1|0
1655803730000|2022-06-21 09:28:50|42061.6|42021.6|42066.6|42026.6|42066.6|42026.6|42061.6|42021.6|0
1655803740000|2022-06-21 09:29:00|42061.6|42021.6|42052.1|42012.1|42061.6|42021.6|42051.6|42011.6|1
1655803760000|2022-06-21 09:29:20|42056.6|42016.6|42056.6|42016.6|42056.6|42016.6|42056.6|42016.6|0
1655803770000|2022-06-21 09:29:30|42056.2|42016.2|42051.6|42011.6|42056.2|42016.2|42051.6|42011.6|0
1655803780000|2022-06-21 09:29:40|42047.1|42007.1|42056.6|42016.6|42056.6|42016.6|42047.1|42007.1|0
1655803790000|2022-06-21 09:29:50|42056.2|42016.2|42056.2|42016.2|42056.2|42016.2|42056.2|42016.2|0
1655803820000|2022-06-21 09:30:20|42047.1|42007.1|42047.1|42007.1|42047.1|42007.1|42047.1|42007.1|0
1655803830000|2022-06-21 09:30:30|42051.6|42011.6|42051.6|42011.6|42051.6|42011.6|42051.6|42011.6|0
1655803840000|2022-06-21 09:30:40|42047.1|42007.1|42047.1|42007.1|42047.1|42007.1|42047.1|42007.1|0
1655803860000|2022-06-21 09:31:00|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|42046.6|42006.6|0
1655803870000|2022-06-21 09:31:10|42056.2|42016.2|42056.2|42016.2|42056.2|42016.2|42056.2|42016.2|1
1655803900000|2022-06-21 09:31:40|42056.1|42016.1|42051.6|42011.6|42056.1|42016.1|42047|42007|0
1655803910000|2022-06-21 09:31:50|42055.7|42015.7|42056.1|42016.1|42056.1|42016.1|42055.7|42015.7|0
1655803920000|2022-06-21 09:32:00|42056.6|42016.6|42056.1|42016.1|42056.6|42016.6|42056.1|42016.1|0
1655803930000|2022-06-21 09:32:10|42051.6|42011.6|42051.6|42011.6|42056.1|42016.1|42047|42007|0
1655803990000|2022-06-21 09:33:10|42056.1|42016.1|42051.1|42011.1|42056.1|42016.1|42051.1|42011.1|0
1655804000000|2022-06-21 09:33:20|42051.6|42011.6|42051.6|42011.6|42051.6|42011.6|42051.6|42011.6|0
1655804010000|2022-06-21 09:33:30|42051.1|42011.1|42037|41997|42051.1|42011.1|42037|41997|1
1655804040000|2022-06-21 09:34:00|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|42041.6|42001.6|0
1655804050000|2022-06-21 09:34:10|42041.5|42001.5|42041.5|42001.5|42041.5|42001.5|42041.5|42001.5|0
1655804070000|2022-06-21 09:34:30|42041.1|42001.1|42056.1|42016.1|42060.6|42020.6|42041.1|42001.1|0
1655804090000|2022-06-21 09:34:50|||||||||1
1655804110000|2022-06-21 09:35:10|42056.5|42016.5|42061.1|42021.1|42061.1|42021.1|42056.5|42016.5|0
1655804120000|2022-06-21 09:35:20|42065.6|42025.6|42060.6|42020.6|42065.6|42025.6|42056.1|42016.1|1
1655804140000|2022-06-21 09:35:40|42050.6|42010.6|42050.6|42010.6|42050.6|42010.6|42050.6|42010.6|0
1655804160000|2022-06-21 09:36:00|42051.1|42011.1|42061.1|42021.1|42061.5|42021.5|42051.1|42011.1|1
1655804170000|2022-06-21 09:36:10|42061.5|42021.5|42051.5|42011.5|42061.5|42021.5|42051.5|42011.5|2
1655804180000|2022-06-21 09:36:20|42056.1|42016.1|42065.6|42025.6|42065.6|42025.6|42051.1|42011.1|0
1655804190000|2022-06-21 09:36:30|42066.1|42026.1|42065.6|42025.6|42066.1|42026.1|42061.1|42021.1|0
1655804200000|2022-06-21 09:36:40|42066.1|42026.1|42065.6|42025.6|42066.1|42026.1|42065.6|42025.6|0
1655804220000|2022-06-21 09:37:00|42065.2|42025.2|42045.6|42005.6|42065.2|42025.2|42041|42001|1
1655804230000|2022-06-21 09:37:10|42041|42001|42036.5|41996.5|42041.5|42001.5|42032.4|41992.4|3
1655804240000|2022-06-21 09:37:20|42036.9|41996.9|42036.9|41996.9|42036.9|41996.9|42036.9|41996.9|0
1655804250000|2022-06-21 09:37:30|42041.5|42001.5|42041.5|42001.5|42041.5|42001.5|42041.5|42001.5|0
1655804270000|2022-06-21 09:37:50|42041|42001|42036.5|41996.5|42041|42001|42036.5|41996.5|0
1655804280000|2022-06-21 09:38:00|42036.9|41996.9|42036.5|41996.5|42036.9|41996.9|42036.5|41996.5|0
1655804290000|2022-06-21 09:38:10|42036.9|41996.9|42046|42006|42046|42006|42036.9|41996.9|0
1655804310000|2022-06-21 09:38:30|42041.5|42001.5|42041.5|42001.5|42041.5|42001.5|42041.5|42001.5|0
1655804320000|2022-06-21 09:38:40|42046|42006|42046|42006|42046|42006|42046|42006|0
1655804340000|2022-06-21 09:39:00|42041.5|42001.5|42041.5|42001.5|42041.5|42001.5|42041.5|42001.5|0
1655804360000|2022-06-21 09:39:20|42041|42001|42036.5|41996.5|42041|42001|42036.5|41996.5|0
1655804370000|2022-06-21 09:39:30|42036.4|41996.4|42036.4|41996.4|42036.4|41996.4|42036.4|41996.4|0
1655804380000|2022-06-21 09:39:40|42036.9|41996.9|42036.4|41996.4|42041|42001|42036.4|41996.4|0
1655804390000|2022-06-21 09:39:50|42031.9|41991.9|42031.4|41991.4|42036.4|41996.4|42025.5|41985.5|18
1655804400000|2022-06-21 09:40:00|42031|41991|42030.5|41990.5|42031.9|41991.9|42026|41986|3
1655804410000|2022-06-21 09:40:10|42026|41986|42021.4|41981.4|42030.5|41990.5|42021.4|41981.4|0
1655804430000|2022-06-21 09:40:30|42021|41981|42021.4|41981.4|42021.4|41981.4|42016.4|41976.4|0
1655804460000|2022-06-21 09:41:00|42021|41981|42021.4|41981.4|42021.4|41981.4|42016.9|41976.9|0
1655804470000|2022-06-21 09:41:10|||||||||1
1655804490000|2022-06-21 09:41:30|42021|41981|42021.4|41981.4|42021.4|41981.4|42021|41981|0
1655804510000|2022-06-21 09:41:50|42026|41986|42021.4|41981.4|42026|41986|42021.4|41981.4|0
1655804520000|2022-06-21 09:42:00|42026|41986|42021.4|41981.4|42026|41986|42021.4|41981.4|0
1655804530000|2022-06-21 09:42:10|42025.9|41985.9|42025.9|41985.9|42025.9|41985.9|42025.9|41985.9|0
1655804560000|2022-06-21 09:42:40|42030.5|41990.5|42030.5|41990.5|42030.5|41990.5|42030.5|41990.5|0
1655804570000|2022-06-21 09:42:50|42025.9|41985.9|42025.9|41985.9|42025.9|41985.9|42025.9|41985.9|0
1655804580000|2022-06-21 09:43:00|42020.9|41980.9|42020.9|41980.9|42020.9|41980.9|42020.9|41980.9|0
1655804630000|2022-06-21 09:43:50|42021.4|41981.4|42020.5|41980.5|42021.4|41981.4|42020.5|41980.5|1
1655804640000|2022-06-21 09:44:00|42020|41980|42020|41980|42020|41980|42020|41980|0
1655804650000|2022-06-21 09:44:10|42015.5|41975.5|42014.6|41974.6|42015.5|41975.5|42014.6|41974.6|3
1655804660000|2022-06-21 09:44:20|42015|41975|42015|41975|42015|41975|42015|41975|0
1655804670000|2022-06-21 09:44:30|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|0
1655804680000|2022-06-21 09:44:40|42020|41980|42020|41980|42024.6|41984.6|42015.9|41975.9|0
1655804700000|2022-06-21 09:45:00|42015.4|41975.4|42015.4|41975.4|42015.9|41975.9|42015.4|41975.4|0
1655804710000|2022-06-21 09:45:10|42015.9|41975.9|42020.4|41980.4|42020.4|41980.4|42015.9|41975.9|0
1655804720000|2022-06-21 09:45:20|42020|41980|42020.4|41980.4|42020.4|41980.4|42020|41980|0
1655804730000|2022-06-21 09:45:30|42025|41985|42025|41985|42025|41985|42024.5|41984.5|0
1655804740000|2022-06-21 09:45:40|42024.5|41984.5|42030|41990|42035|41995|42019.5|41979.5|0
1655804750000|2022-06-21 09:45:50|42030.4|41990.4|42030|41990|42030.4|41990.4|42030|41990|0
1655804760000|2022-06-21 09:46:00|42029.5|41989.5|42025|41985|42030|41990|42025|41985|0
1655804770000|2022-06-21 09:46:10|42029.5|41989.5|42025|41985|42029.5|41989.5|42025|41985|0
1655804780000|2022-06-21 09:46:20|42029.5|41989.5|42030|41990|42030|41990|42029.5|41989.5|0
1655804790000|2022-06-21 09:46:30|42029.5|41989.5|42025|41985|42029.5|41989.5|42025|41985|0
1655804800000|2022-06-21 09:46:40|42030|41990|42030|41990|42030|41990|42030|41990|0
1655804820000|2022-06-21 09:47:00|42029.5|41989.5|42030|41990|42030|41990|42025|41985|0
1655804850000|2022-06-21 09:47:30|42025.4|41985.4|42030|41990|42030|41990|42025|41985|0
1655804860000|2022-06-21 09:47:40|42025|41985|42024.9|41984.9|42025|41985|42024.9|41984.9|0
1655804870000|2022-06-21 09:47:50|42025.4|41985.4|42025.4|41985.4|42029.9|41989.9|42025.4|41985.4|0
1655804880000|2022-06-21 09:48:00|42024.9|41984.9|42020.4|41980.4|42024.9|41984.9|42020.4|41980.4|0
1655804890000|2022-06-21 09:48:10|42019.9|41979.9|42020.4|41980.4|42020.4|41980.4|42019.9|41979.9|0
1655804910000|2022-06-21 09:48:30|42024.9|41984.9|42020.4|41980.4|42024.9|41984.9|42020.4|41980.4|0
1655804920000|2022-06-21 09:48:40|42019.9|41979.9|42024.9|41984.9|42024.9|41984.9|42019.9|41979.9|0
1655804940000|2022-06-21 09:49:00|42024.5|41984.5|42024.5|41984.5|42024.5|41984.5|42024.5|41984.5|0
1655804950000|2022-06-21 09:49:10|42019.9|41979.9|42019.9|41979.9|42019.9|41979.9|42019.9|41979.9|0
1655804960000|2022-06-21 09:49:20|42020.4|41980.4|42024.9|41984.9|42024.9|41984.9|42020.4|41980.4|1
1655805000000|2022-06-21 09:50:00|42029.5|41989.5|42029.5|41989.5|42029.5|41989.5|42029.5|41989.5|0
1655805020000|2022-06-21 09:50:20|42024.9|41984.9|42024.9|41984.9|42024.9|41984.9|42024.9|41984.9|0
1655805040000|2022-06-21 09:50:40|||||||||1
1655805060000|2022-06-21 09:51:00|42025.3|41985.3|42025.3|41985.3|42025.3|41985.3|42025.3|41985.3|1
1655805070000|2022-06-21 09:51:10|42025.8|41985.8|42030.3|41990.3|42030.3|41990.3|42025.8|41985.8|0
1655805090000|2022-06-21 09:51:30|42030.8|41990.8|42030.8|41990.8|42030.8|41990.8|42030.8|41990.8|1
1655805150000|2022-06-21 09:52:30|42036.6|41996.6|42041.2|42001.2|42041.2|42001.2|42036.6|41996.6|15
1655805160000|2022-06-21 09:52:40|42045.8|42005.8|42045.8|42005.8|42045.8|42005.8|42045.8|42005.8|0
1655805170000|2022-06-21 09:52:50|42045.7|42005.7|42045.7|42005.7|42045.7|42005.7|42045.7|42005.7|0
1655805180000|2022-06-21 09:53:00|42046.6|42006.6|42045.7|42005.7|42046.6|42006.6|42045.7|42005.7|1
1655805210000|2022-06-21 09:53:30|42046.2|42006.2|42046.2|42006.2|42046.2|42006.2|42046.2|42006.2|0
1655805230000|2022-06-21 09:53:50|42055.7|42015.7|42055.7|42015.7|42055.7|42015.7|42055.7|42015.7|1
1655805240000|2022-06-21 09:54:00|42051.2|42011.2|42051.2|42011.2|42055.7|42015.7|42050.7|42010.7|0
1655805250000|2022-06-21 09:54:10|42055.7|42015.7|42035.7|41995.7|42055.7|42015.7|42029.8|41989.8|9
1655805270000|2022-06-21 09:54:30|42036.2|41996.2|42041.2|42001.2|42041.2|42001.2|42036.2|41996.2|0
1655805280000|2022-06-21 09:54:40|42040.7|42000.7|42035.7|41995.7|42041.2|42001.2|42025.7|41985.7|0
1655805290000|2022-06-21 09:54:50|42035.3|41995.3|42025.7|41985.7|42035.3|41995.3|42025.7|41985.7|0
1655805300000|2022-06-21 09:55:00|42030.3|41990.3|42025.7|41985.7|42030.3|41990.3|42025.7|41985.7|0
1655805330000|2022-06-21 09:55:30|42026.1|41986.1|42025.7|41985.7|42026.1|41986.1|42025.7|41985.7|0
1655805360000|2022-06-21 09:56:00|42030.7|41990.7|42025.2|41985.2|42030.7|41990.7|42025.2|41985.2|5
1655805370000|2022-06-21 09:56:10|42025.7|41985.7|42035.2|41995.2|42035.2|41995.2|42025.7|41985.7|0
1655805390000|2022-06-21 09:56:30|42026.1|41986.1|42026.1|41986.1|42026.1|41986.1|42026.1|41986.1|0
1655805400000|2022-06-21 09:56:40|42031.1|41991.1|42030.7|41990.7|42031.1|41991.1|42030.7|41990.7|0
1655805410000|2022-06-21 09:56:50|42035.2|41995.2|42036.1|41996.1|42036.1|41996.1|42035.2|41995.2|0
1655805420000|2022-06-21 09:57:00|42040.7|42000.7|42035.7|41995.7|42040.7|42000.7|42035.7|41995.7|0
1655805430000|2022-06-21 09:57:10|42036.1|41996.1|42040.7|42000.7|42040.7|42000.7|42036.1|41996.1|0
1655805440000|2022-06-21 09:57:20|42035.7|41995.7|42040.7|42000.7|42040.7|42000.7|42035.7|41995.7|0
1655805460000|2022-06-21 09:57:40|42035.7|41995.7|42040.7|42000.7|42040.7|42000.7|42035.7|41995.7|0
1655805480000|2022-06-21 09:58:00|42036.1|41996.1|42035.7|41995.7|42036.1|41996.1|42035.7|41995.7|0
1655805490000|2022-06-21 09:58:10|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|0
1655805500000|2022-06-21 09:58:20|42031.1|41991.1|42026.1|41986.1|42035.6|41995.6|42025.6|41985.6|0
1655805510000|2022-06-21 09:58:30|42025.6|41985.6|42026.1|41986.1|42026.1|41986.1|42025.6|41985.6|0
1655805520000|2022-06-21 09:58:40|42025.6|41985.6|42030.6|41990.6|42030.6|41990.6|42025.6|41985.6|0
1655805540000|2022-06-21 09:59:00|42040.6|42000.6|42035.6|41995.6|42040.6|42000.6|42035.6|41995.6|0
1655805550000|2022-06-21 09:59:10|42026.1|41986.1|42026.1|41986.1|42026.1|41986.1|42025.6|41985.6|1
1655805560000|2022-06-21 09:59:20|42030.6|41990.6|42031.1|41991.1|42031.1|41991.1|42026.1|41986.1|0
1655805570000|2022-06-21 09:59:30|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|0
1655805590000|2022-06-21 09:59:50|42040.2|42000.2|42035.6|41995.6|42040.2|42000.2|42035.6|41995.6|0
1655805600000|2022-06-21 10:00:00|42030.6|41990.6|42030.6|41990.6|42030.6|41990.6|42030.6|41990.6|0
1655805610000|2022-06-21 10:00:10|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|1
1655805660000|2022-06-21 10:01:00|42035.1|41995.1|42025.6|41985.6|42035.1|41995.1|42025.6|41985.6|0
1655805680000|2022-06-21 10:01:20|42031|41991|42035.6|41995.6|42035.6|41995.6|42030.6|41990.6|1
1655805690000|2022-06-21 10:01:30|42025.6|41985.6|42030.1|41990.1|42035.6|41995.6|42025.6|41985.6|0
1655805720000|2022-06-21 10:02:00|42025.6|41985.6|42030.1|41990.1|42030.1|41990.1|42025.6|41985.6|0
1655805730000|2022-06-21 10:02:10|42025.6|41985.6|42035.1|41995.1|42035.1|41995.1|42025.6|41985.6|0
1655805750000|2022-06-21 10:02:30|42030.6|41990.6|42030.6|41990.6|42030.6|41990.6|42030.6|41990.6|0
1655805770000|2022-06-21 10:02:50|42026|41986|42030.6|41990.6|42030.6|41990.6|42026|41986|0
1655805780000|2022-06-21 10:03:00|42030.1|41990.1|42030.1|41990.1|42030.6|41990.6|42030.1|41990.1|0
1655805790000|2022-06-21 10:03:10|42025.6|41985.6|42020.6|41980.6|42025.6|41985.6|42020.6|41980.6|0
1655805800000|2022-06-21 10:03:20|42020.5|41980.5|42020.5|41980.5|42020.5|41980.5|42020.5|41980.5|0
1655805820000|2022-06-21 10:03:40|42020.1|41980.1|42014.6|41974.6|42020.1|41980.1|42014.6|41974.6|5
1655805830000|2022-06-21 10:03:50|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|0
1655805840000|2022-06-21 10:04:00|42005.1|41965.1|41990.5|41950.5|42005.1|41965.1|41990.5|41950.5|3
1655805870000|2022-06-21 10:04:30|41985.5|41945.5|41976.4|41936.4|41985.5|41945.5|41976.4|41936.4|0
1655805880000|2022-06-21 10:04:40|41976|41936|41985.1|41945.1|41985.1|41945.1|41976|41936|0
1655805890000|2022-06-21 10:04:50|41976|41936|41975.5|41935.5|41976|41936|41975.1|41935.1|1
1655805900000|2022-06-21 10:05:00|41971|41931|41971|41931|41971|41931|41971|41931|0
1655805910000|2022-06-21 10:05:10|41970.5|41930.5|41970.5|41930.5|41970.5|41930.5|41970.5|41930.5|0
1655805930000|2022-06-21 10:05:30|41966|41926|41966|41926|41966|41926|41966|41926|0
1655805940000|2022-06-21 10:05:40|41961.4|41921.4|41961.4|41921.4|41961.4|41921.4|41961.4|41921.4|0
1655805950000|2022-06-21 10:05:50|41965.9|41925.9|41970.5|41930.5|41980.1|41940.1|41965.9|41925.9|0
1655805960000|2022-06-21 10:06:00|41965.9|41925.9|41965.9|41925.9|41966.4|41926.4|41965.9|41925.9|0
1655805980000|2022-06-21 10:06:20|41961.4|41921.4|41965.9|41925.9|41965.9|41925.9|41961.4|41921.4|1
1655806020000|2022-06-21 10:07:00|41975|41935|41984.1|41944.1|41984.1|41944.1|41975|41935|0
1655806030000|2022-06-21 10:07:10|41965.9|41925.9|41965.9|41925.9|41965.9|41925.9|41965.9|41925.9|0
1655806080000|2022-06-21 10:08:00|||||||||1
1655806090000|2022-06-21 10:08:10|41975.5|41935.5|41975.5|41935.5|41975.5|41935.5|41975.5|41935.5|0
1655806100000|2022-06-21 10:08:20|41975.9|41935.9|41976.3|41936.3|41976.3|41936.3|41975.9|41935.9|0
1655806110000|2022-06-21 10:08:30|41966.3|41926.3|41971.3|41931.3|41971.3|41931.3|41966.3|41926.3|0
1655806120000|2022-06-21 10:08:40|41970.9|41930.9|41966.3|41926.3|41971.8|41931.8|41966.3|41926.3|0
1655806130000|2022-06-21 10:08:50|41966.8|41926.8|41966.3|41926.3|41966.8|41926.8|41966.3|41926.3|0
1655806140000|2022-06-21 10:09:00|41957.2|41917.2|41961.3|41921.3|41961.3|41921.3|41956.8|41916.8|0
1655806200000|2022-06-21 10:10:00|41965.9|41925.9|41961.3|41921.3|41965.9|41925.9|41956.8|41916.8|1
1655806210000|2022-06-21 10:10:10|41956.8|41916.8|41951.8|41911.8|41956.8|41916.8|41951.8|41911.8|1
1655806220000|2022-06-21 10:10:20|41950.9|41910.9|41946.3|41906.3|41951.3|41911.3|41946.3|41906.3|0
1655806230000|2022-06-21 10:10:30|41941.8|41901.8|41941.8|41901.8|41941.8|41901.8|41941.8|41901.8|0
1655806240000|2022-06-21 10:10:40|41941.7|41901.7|41941.7|41901.7|41941.7|41901.7|41941.7|41901.7|0
1655806250000|2022-06-21 10:10:50|41942.2|41902.2|41950.9|41910.9|41950.9|41910.9|41942.2|41902.2|0
1655806260000|2022-06-21 10:11:00|41955.4|41915.4|41941.7|41901.7|41955.4|41915.4|41941.7|41901.7|0
1655806270000|2022-06-21 10:11:10|41941.3|41901.3|41951.7|41911.7|41956.3|41916.3|41941.3|41901.3|1
1655806280000|2022-06-21 10:11:20|41946.7|41906.7|41951.3|41911.3|41951.7|41911.7|41946.7|41906.7|0
1655806290000|2022-06-21 10:11:30|41951.7|41911.7|41956.3|41916.3|41956.3|41916.3|41951.7|41911.7|0
1655806300000|2022-06-21 10:11:40|41951.7|41911.7|41951.7|41911.7|41951.7|41911.7|41951.7|41911.7|0
1655806310000|2022-06-21 10:11:50|41947.2|41907.2|41947.2|41907.2|41947.2|41907.2|41947.2|41907.2|0
1655806320000|2022-06-21 10:12:00|41946.7|41906.7|41951.3|41911.3|41956.3|41916.3|41942.2|41902.2|0
1655806330000|2022-06-21 10:12:10|41955.8|41915.8|41955.8|41915.8|41956.3|41916.3|41955.8|41915.8|0
1655806360000|2022-06-21 10:12:40|41951.3|41911.3|41950.8|41910.8|41951.3|41911.3|41950.8|41910.8|0
1655806390000|2022-06-21 10:13:10|41945.8|41905.8|41946.3|41906.3|41946.3|41906.3|41945.8|41905.8|0
1655806400000|2022-06-21 10:13:20|41945.8|41905.8|41950.8|41910.8|41950.8|41910.8|41945.8|41905.8|0
1655806410000|2022-06-21 10:13:30|41940.8|41900.8|41936.2|41896.2|41940.8|41900.8|41936.2|41896.2|0
1655806420000|2022-06-21 10:13:40|41941.2|41901.2|41945.8|41905.8|41945.8|41905.8|41936.2|41896.2|0
1655806430000|2022-06-21 10:13:50|41945.4|41905.4|41945.4|41905.4|41945.4|41905.4|41945.4|41905.4|0
1655806440000|2022-06-21 10:14:00|41945.3|41905.3|41944.9|41904.9|41945.8|41905.8|41944.9|41904.9|1
1655806450000|2022-06-21 10:14:10|41935.8|41895.8|41935.8|41895.8|41935.8|41895.8|41935.8|41895.8|0
1655806470000|2022-06-21 10:14:30|41931.2|41891.2|41931.2|41891.2|41931.2|41891.2|41931.2|41891.2|0
1655806500000|2022-06-21 10:15:00|41926.7|41886.7|41936.2|41896.2|41941.2|41901.2|41926.7|41886.7|2
1655806540000|2022-06-21 10:15:40|41940.8|41900.8|41961.7|41921.7|41961.7|41921.7|41940.8|41900.8|0
1655806550000|2022-06-21 10:15:50|41965.8|41925.8|41965.8|41925.8|41970.8|41930.8|41965.8|41925.8|0
1655806560000|2022-06-21 10:16:00|41961.2|41921.2|41970.8|41930.8|41970.8|41930.8|41961.2|41921.2|0
1655806570000|2022-06-21 10:16:10|41970.3|41930.3|41946.2|41906.2|41970.3|41930.3|41945.8|41905.8|6
1655806580000|2022-06-21 10:16:20|41950.8|41910.8|41950.7|41910.7|41950.8|41910.8|41950.7|41910.7|0
1655806590000|2022-06-21 10:16:30|41941.6|41901.6|41936.2|41896.2|41941.6|41901.6|41936.2|41896.2|0
1655806610000|2022-06-21 10:16:50|41936.6|41896.6|41946.6|41906.6|41956.2|41916.2|41936.6|41896.6|0
1655806620000|2022-06-21 10:17:00|41951.2|41911.2|41951.2|41911.2|41951.6|41911.6|41951.2|41911.2|0
1655806640000|2022-06-21 10:17:20|41951.6|41911.6|41946.6|41906.6|41951.6|41911.6|41937.1|41897.1|0
1655806650000|2022-06-21 10:17:30|41941.6|41901.6|41937.1|41897.1|41941.6|41901.6|41937.1|41897.1|0
1655806660000|2022-06-21 10:17:40|41936.6|41896.6|41937.1|41897.1|41937.1|41897.1|41931.6|41891.6|0
1655806670000|2022-06-21 10:17:50|41936.6|41896.6|41932.1|41892.1|41936.6|41896.6|41932.1|41892.1|0
1655806680000|2022-06-21 10:18:00|41932.5|41892.5|41927.1|41887.1|41932.5|41892.5|41927.1|41887.1|0
1655806700000|2022-06-21 10:18:20|41926.6|41886.6|41927|41887|41927|41887|41926.6|41886.6|0
1655806710000|2022-06-21 10:18:30|41926.6|41886.6|41936.6|41896.6|41936.6|41896.6|41926.6|41886.6|1
1655806720000|2022-06-21 10:18:40|41927|41887|41936.6|41896.6|41936.6|41896.6|41927|41887|0
1655806730000|2022-06-21 10:18:50|41941.1|41901.1|41941.1|41901.1|41941.1|41901.1|41936.1|41896.1|0
1655806740000|2022-06-21 10:19:00|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|0
1655806750000|2022-06-21 10:19:10|41931.6|41891.6|41931.6|41891.6|41931.6|41891.6|41931.6|41891.6|0
1655806780000|2022-06-21 10:19:40|41936.6|41896.6|41931.6|41891.6|41937|41897|41931.6|41891.6|1
1655806790000|2022-06-21 10:19:50|41936.6|41896.6|41937|41897|41937|41897|41927.5|41887.5|0
1655806800000|2022-06-21 10:20:00|41932.5|41892.5|41931.6|41891.6|41932.5|41892.5|41931.6|41891.6|0
1655806830000|2022-06-21 10:20:30|41932|41892|41931.6|41891.6|41932.5|41892.5|41931.6|41891.6|1
1655806840000|2022-06-21 10:20:40|41932|41892|41931.6|41891.6|41932|41892|41931.6|41891.6|1
1655806850000|2022-06-21 10:20:50|41932|41892|41931.6|41891.6|41932|41892|41931.6|41891.6|1
1655806870000|2022-06-21 10:21:10|41931.5|41891.5|41931.5|41891.5|41931.5|41891.5|41931.5|41891.5|3
1655806880000|2022-06-21 10:21:20|41926.5|41886.5|41932|41892|41937|41897|41926.5|41886.5|0
1655806890000|2022-06-21 10:21:30|41941.5|41901.5|41931.5|41891.5|41941.5|41901.5|41931.5|41891.5|0
1655806920000|2022-06-21 10:22:00|41931.1|41891.1|41951.5|41911.5|41952|41912|41931.1|41891.1|6
1655806930000|2022-06-21 10:22:10|41952|41912|41951.5|41911.5|41952|41912|41951.5|41911.5|3
1655806970000|2022-06-21 10:22:50|41952|41912|41951.5|41911.5|41952|41912|41951.5|41911.5|0
1655806980000|2022-06-21 10:23:00|41965.6|41925.6|41957|41917|41965.6|41925.6|41957|41917|0
1655807010000|2022-06-21 10:23:30|41961.5|41921.5|41961.5|41921.5|41961.5|41921.5|41961.5|41921.5|0
1655807020000|2022-06-21 10:23:40|41961.9|41921.9|41961.5|41921.5|41961.9|41921.9|41961.5|41921.5|0
1655807030000|2022-06-21 10:23:50|41966.1|41926.1|41966.1|41926.1|41966.1|41926.1|41966.1|41926.1|0
1655807040000|2022-06-21 10:24:00|41976.9|41936.9|41986.9|41946.9|41986.9|41946.9|41976.9|41936.9|0
1655807060000|2022-06-21 10:24:20|41986.5|41946.5|41986|41946|41986.5|41946.5|41981|41941|1
1655807080000|2022-06-21 10:24:40|41981|41941|41980.6|41940.6|41981|41941|41980.6|41940.6|0
1655807090000|2022-06-21 10:24:50|41966|41926|41966|41926|41966|41926|41966|41926|0
1655807100000|2022-06-21 10:25:00|41966.5|41926.5|41966|41926|41966.5|41926.5|41966|41926|0
1655807110000|2022-06-21 10:25:10|41961.5|41921.5|41961.5|41921.5|41966|41926|41961.5|41921.5|0
1655807120000|2022-06-21 10:25:20|41966|41926|41966|41926|41966|41926|41961.5|41921.5|0
1655807130000|2022-06-21 10:25:30|41971.5|41931.5|41971.5|41931.5|41971.5|41931.5|41971.5|41931.5|0
1655807140000|2022-06-21 10:25:40|41971|41931|41971.5|41931.5|41971.5|41931.5|41971|41931|0
1655807150000|2022-06-21 10:25:50|41971|41931|41966|41926|41971|41931|41966|41926|0
1655807160000|2022-06-21 10:26:00|41961.5|41921.5|41961.5|41921.5|41961.5|41921.5|41961.5|41921.5|0
1655807170000|2022-06-21 10:26:10|41966|41926|41966|41926|41966|41926|41966|41926|0
1655807190000|2022-06-21 10:26:30|41951.4|41911.4|41956|41916|41956|41916|41951.4|41911.4|1
1655807210000|2022-06-21 10:26:50|41955.6|41915.6|41946.4|41906.4|41955.6|41915.6|41946.4|41906.4|0
1655807220000|2022-06-21 10:27:00|41951|41911|41946.4|41906.4|41951|41911|41946.4|41906.4|0
1655807230000|2022-06-21 10:27:10|41941.9|41901.9|41936.4|41896.4|41941.9|41901.9|41935.5|41895.5|4
1655807240000|2022-06-21 10:27:20|41946|41906|41946|41906|41946|41906|41946|41906|0
1655807330000|2022-06-21 10:28:50|41941.4|41901.4|41941.4|41901.4|41941.4|41901.4|41941.4|41901.4|0
1655807370000|2022-06-21 10:29:30|41940.9|41900.9|41935.9|41895.9|41940.9|41900.9|41935.9|41895.9|0
1655807380000|2022-06-21 10:29:40|41935.5|41895.5|41935.9|41895.9|41935.9|41895.9|41931.4|41891.4|1
1655807390000|2022-06-21 10:29:50|41936.8|41896.8|41936.8|41896.8|41936.8|41896.8|41936.8|41896.8|0
1655807400000|2022-06-21 10:30:00|41945.9|41905.9|41941.4|41901.4|41945.9|41905.9|41941.4|41901.4|0
1655807410000|2022-06-21 10:30:10|41945.9|41905.9|41955.5|41915.5|41955.5|41915.5|41945.9|41905.9|0
1655807420000|2022-06-21 10:30:20|41965.9|41925.9|41965.9|41925.9|41965.9|41925.9|41965.9|41925.9|22
1655807430000|2022-06-21 10:30:30|41960.5|41920.5|41960.9|41920.9|41960.9|41920.9|41960.5|41920.5|0
1655807460000|2022-06-21 10:31:00|41961.4|41921.4|41960.9|41920.9|41961.4|41921.4|41960.9|41920.9|0
1655807480000|2022-06-21 10:31:20|41960.5|41920.5|41960.9|41920.9|41960.9|41920.9|41960.5|41920.5|0
1655807490000|2022-06-21 10:31:30|41965.9|41925.9|41960.9|41920.9|41965.9|41925.9|41960.9|41920.9|0
1655807500000|2022-06-21 10:31:40|41960.5|41920.5|41960.9|41920.9|41960.9|41920.9|41960.5|41920.5|0
1655807520000|2022-06-21 10:32:00|41960.5|41920.5|41960.5|41920.5|41960.5|41920.5|41960.5|41920.5|0
1655807530000|2022-06-21 10:32:10|41960.4|41920.4|41955.9|41915.9|41960.4|41920.4|41955.9|41915.9|0
1655807540000|2022-06-21 10:32:20|41960.4|41920.4|41960.4|41920.4|41960.4|41920.4|41960.4|41920.4|0
1655807580000|2022-06-21 10:33:00|41955.4|41915.4|41965.4|41925.4|41965.4|41925.4|41955.4|41915.4|1
1655807590000|2022-06-21 10:33:10|41970.4|41930.4|41970.4|41930.4|41970.4|41930.4|41970.4|41930.4|0
1655807600000|2022-06-21 10:33:20|41965.9|41925.9|41961.3|41921.3|41970.4|41930.4|41960.9|41920.9|0
1655807620000|2022-06-21 10:33:40|41960.9|41920.9|41960.9|41920.9|41960.9|41920.9|41960.9|41920.9|0
1655807640000|2022-06-21 10:34:00|41961.3|41921.3|41985.9|41945.9|41985.9|41945.9|41961.3|41921.3|2
1655807680000|2022-06-21 10:34:40|41985.8|41945.8|41985.8|41945.8|41985.8|41945.8|41985.8|41945.8|0
1655807690000|2022-06-21 10:34:50|41981.3|41941.3|41981.3|41941.3|41981.3|41941.3|41981.3|41941.3|0
1655807700000|2022-06-21 10:35:00|41975.8|41935.8|41970.8|41930.8|41975.8|41935.8|41970.8|41930.8|0
1655807760000|2022-06-21 10:36:00|41961.3|41921.3|41960.8|41920.8|41970.4|41930.4|41960.8|41920.8|6
1655807800000|2022-06-21 10:36:40|41954.9|41914.9|41950.4|41910.4|41955.8|41915.8|41950.4|41910.4|3
1655807810000|2022-06-21 10:36:50|41945.4|41905.4|41955.8|41915.8|41955.8|41915.8|41945.4|41905.4|1
1655807820000|2022-06-21 10:37:00|41960.4|41920.4|41955.8|41915.8|41960.4|41920.4|41955.8|41915.8|1
1655807830000|2022-06-21 10:37:10|41960.4|41920.4|41960.4|41920.4|41960.4|41920.4|41960.4|41920.4|0
1655807850000|2022-06-21 10:37:30|41960.8|41920.8|41965.8|41925.8|41970.3|41930.3|41956.2|41916.2|1
1655807870000|2022-06-21 10:37:50|41961.2|41921.2|41965.3|41925.3|41965.8|41925.8|41960.8|41920.8|0
1655807900000|2022-06-21 10:38:20|41960.3|41920.3|41965.3|41925.3|41965.3|41925.3|41960.3|41920.3|0
1655807910000|2022-06-21 10:38:30|41960.8|41920.8|41960.8|41920.8|41960.8|41920.8|41960.8|41920.8|0
1655807920000|2022-06-21 10:38:40|41965.3|41925.3|41965.3|41925.3|41965.3|41925.3|41965.3|41925.3|0
1655807930000|2022-06-21 10:38:50|41960.8|41920.8|41960.3|41920.3|41960.8|41920.8|41960.3|41920.3|0
1655807980000|2022-06-21 10:39:40|41955.8|41915.8|41960.3|41920.3|41960.8|41920.8|41955.3|41915.3|0
1655807990000|2022-06-21 10:39:50|41960.8|41920.8|41960.7|41920.7|41960.8|41920.8|41960.7|41920.7|0
1655808000000|2022-06-21 10:40:00|41960.3|41920.3|41960.3|41920.3|41960.3|41920.3|41960.3|41920.3|1
1655808010000|2022-06-21 10:40:10|41965.3|41925.3|41960.3|41920.3|41965.3|41925.3|41960.3|41920.3|2
1655808050000|2022-06-21 10:40:50|41955.7|41915.7|41955.7|41915.7|41955.7|41915.7|41955.7|41915.7|0
1655808060000|2022-06-21 10:41:00|41950.7|41910.7|41950.3|41910.3|41955.7|41915.7|41945.7|41905.7|0
1655808080000|2022-06-21 10:41:20|41955.3|41915.3|41955.3|41915.3|41955.3|41915.3|41955.3|41915.3|0
1655808090000|2022-06-21 10:41:30|41950.3|41910.3|41950.3|41910.3|41950.3|41910.3|41945.7|41905.7|1
1655808100000|2022-06-21 10:41:40|41945.7|41905.7|41945.7|41905.7|41945.7|41905.7|41945.7|41905.7|0
1655808150000|2022-06-21 10:42:30|41950.7|41910.7|41950.7|41910.7|41950.7|41910.7|41950.7|41910.7|0
1655808160000|2022-06-21 10:42:40|41955.7|41915.7|41960.3|41920.3|41960.3|41920.3|41955.7|41915.7|3
1655808180000|2022-06-21 10:43:00|41960.2|41920.2|41960.2|41920.2|41960.2|41920.2|41955.7|41915.7|0
1655808200000|2022-06-21 10:43:20|41955.7|41915.7|41955.7|41915.7|41955.7|41915.7|41955.7|41915.7|0
1655808230000|2022-06-21 10:43:50|41960.2|41920.2|41955.7|41915.7|41960.2|41920.2|41955.7|41915.7|0
1655808250000|2022-06-21 10:44:10|41965.7|41925.7|41965.7|41925.7|41965.7|41925.7|41965.7|41925.7|0
1655808260000|2022-06-21 10:44:20|41965.2|41925.2|41980.2|41940.2|41980.2|41940.2|41960.2|41920.2|1
1655808270000|2022-06-21 10:44:30|41979.8|41939.8|41979.8|41939.8|41979.8|41939.8|41979.3|41939.3|0
1655808280000|2022-06-21 10:44:40|41979.3|41939.3|41974.8|41934.8|41979.3|41939.3|41974.8|41934.8|0
1655808300000|2022-06-21 10:45:00|41975.2|41935.2|41975.2|41935.2|41979.8|41939.8|41975.2|41935.2|0
1655808310000|2022-06-21 10:45:10|41979.8|41939.8|41974.8|41934.8|41979.8|41939.8|41974.8|41934.8|0
1655808330000|2022-06-21 10:45:30|41979.3|41939.3|41980.2|41940.2|41980.2|41940.2|41979.3|41939.3|0
1655808420000|2022-06-21 10:47:00|41990.6|41950.6|42005.6|41965.6|42005.6|41965.6|41990.6|41950.6|1
1655808430000|2022-06-21 10:47:10|42006.1|41966.1|42020.2|41980.2|42020.2|41980.2|42006.1|41966.1|0
1655808450000|2022-06-21 10:47:30|42020.6|41980.6|42030.2|41990.2|42030.2|41990.2|42020.6|41980.6|0
1655808460000|2022-06-21 10:47:40|42025.6|41985.6|42025.6|41985.6|42025.6|41985.6|42025.6|41985.6|0
1655808470000|2022-06-21 10:47:50|42030.2|41990.2|42025.6|41985.6|42030.2|41990.2|42025.6|41985.6|0
1655808480000|2022-06-21 10:48:00|42025.2|41985.2|42005.6|41965.6|42025.2|41985.2|41995.2|41955.2|1
1655808490000|2022-06-21 10:48:10|42010.1|41970.1|42005.1|41965.1|42010.1|41970.1|42005.1|41965.1|0
1655808500000|2022-06-21 10:48:20|42005.6|41965.6|42015.1|41975.1|42015.6|41975.6|42005.6|41965.6|0
1655808540000|2022-06-21 10:49:00|42010.1|41970.1|42020.1|41980.1|42020.1|41980.1|42010.1|41970.1|1
1655808560000|2022-06-21 10:49:20|42015.6|41975.6|42015.6|41975.6|42015.6|41975.6|42015.6|41975.6|1
1655808590000|2022-06-21 10:49:50|42015.1|41975.1|42015.1|41975.1|42015.1|41975.1|42015.1|41975.1|0
1655808610000|2022-06-21 10:50:10|42010.1|41970.1|42005.6|41965.6|42010.1|41970.1|42005.6|41965.6|0
1655808630000|2022-06-21 10:50:30|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|0
1655808640000|2022-06-21 10:50:40|42005.1|41965.1|42005.1|41965.1|42005.1|41965.1|42005.1|41965.1|0
1655808760000|2022-06-21 10:52:40|42005.5|41965.5|42015.1|41975.1|42015.1|41975.1|42005.5|41965.5|0
1655808780000|2022-06-21 10:53:00|42010.5|41970.5|42015.1|41975.1|42015.1|41975.1|42010.5|41970.5|0
1655808790000|2022-06-21 10:53:10|42015.5|41975.5|42015.1|41975.1|42015.5|41975.5|42015.1|41975.1|0
1655808800000|2022-06-21 10:53:20|42015|41975|42015|41975|42015|41975|42015|41975|0
1655808810000|2022-06-21 10:53:30|42010.5|41970.5|42015|41975|42015|41975|42010.5|41970.5|0
1655808840000|2022-06-21 10:54:00|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|0
1655808850000|2022-06-21 10:54:10|42020|41980|42020|41980|42020|41980|42020|41980|0
1655808880000|2022-06-21 10:54:40|42019.6|41979.6|42020|41980|42020|41980|42019.6|41979.6|0
1655808890000|2022-06-21 10:54:50|||||||||3
1655808920000|2022-06-21 10:55:20|42020.5|41980.5|42030.9|41990.9|42030.9|41990.9|42020.5|41980.5|1
1655808930000|2022-06-21 10:55:30|42035.5|41995.5|42040.5|42000.5|42040.5|42000.5|42030.5|41990.5|0
1655808940000|2022-06-21 10:55:40|42040.4|42000.4|42040.4|42000.4|42040.4|42000.4|42040.4|42000.4|0
1655808960000|2022-06-21 10:56:00|42045.4|42005.4|42050.4|42010.4|42050.9|42010.9|42045.4|42005.4|3
1655808970000|2022-06-21 10:56:10|42045.9|42005.9|42050.4|42010.4|42050.4|42010.4|42045.4|42005.4|0
1655808980000|2022-06-21 10:56:20|42040|42000|42040|42000|42040|42000|42040|42000|0
1655808990000|2022-06-21 10:56:30|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|42025.4|41985.4|0
1655809030000|2022-06-21 10:57:10|42035.9|41995.9|42035|41995|42035.9|41995.9|42035|41995|0
1655809060000|2022-06-21 10:57:40|42040|42000|42040|42000|42040|42000|42040|42000|0
1655809070000|2022-06-21 10:57:50|42039.5|41999.5|42035|41995|42039.5|41999.5|42025.4|41985.4|0
1655809090000|2022-06-21 10:58:10|42035.4|41995.4|42040|42000|42040|42000|42035.4|41995.4|0
1655809100000|2022-06-21 10:58:20|42039.5|41999.5|42035|41995|42039.5|41999.5|42025.4|41985.4|0
1655809120000|2022-06-21 10:58:40|42034.9|41994.9|42034.9|41994.9|42034.9|41994.9|42034.9|41994.9|0
1655809130000|2022-06-21 10:58:50|42040.4|42000.4|42040.4|42000.4|42040.4|42000.4|42040.4|42000.4|1
1655809140000|2022-06-21 10:59:00|42039.9|41999.9|42034.9|41994.9|42039.9|41999.9|42034.9|41994.9|1
1655809160000|2022-06-21 10:59:20|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|0
1655809200000|2022-06-21 11:00:00|42039.9|41999.9|42035.4|41995.4|42039.9|41999.9|42035.4|41995.4|0
1655809210000|2022-06-21 11:00:10|42039.9|41999.9|42040.4|42000.4|42044.9|42004.9|42039.9|41999.9|2
1655809230000|2022-06-21 11:00:30|42035.4|41995.4|42040.4|42000.4|42040.4|42000.4|42035.4|41995.4|0
1655809260000|2022-06-21 11:01:00|42040.3|42000.3|42040.3|42000.3|42044.9|42004.9|42040.3|42000.3|0
1655809270000|2022-06-21 11:01:10|42044.9|42004.9|42044.9|42004.9|42045.3|42005.3|42044.9|42004.9|0
1655809280000|2022-06-21 11:01:20|42040.3|42000.3|42040.3|42000.3|42040.3|42000.3|42040.3|42000.3|0
1655809290000|2022-06-21 11:01:30|42045.8|42005.8|42055.3|42015.3|42055.3|42015.3|42045.8|42005.8|3
1655809300000|2022-06-21 11:01:40|42054.9|42014.9|42050.3|42010.3|42055.3|42015.3|42045.8|42005.8|0
1655809310000|2022-06-21 11:01:50|42054.9|42014.9|42054.9|42014.9|42054.9|42014.9|42054.9|42014.9|0
1655809320000|2022-06-21 11:02:00|42055.3|42015.3|42089.9|42049.9|42089.9|42049.9|42055.3|42015.3|3
1655809330000|2022-06-21 11:02:10|42095.3|42055.3|42095.3|42055.3|42095.3|42055.3|42095.3|42055.3|0
1655809340000|2022-06-21 11:02:20|42099.9|42059.9|42095.3|42055.3|42099.9|42059.9|42095.3|42055.3|0
1655809350000|2022-06-21 11:02:30|42105.3|42065.3|42105.3|42065.3|42105.3|42065.3|42104.9|42064.9|3
1655809370000|2022-06-21 11:02:50|42109.9|42069.9|42105.3|42065.3|42109.9|42069.9|42105.3|42065.3|0
1655809390000|2022-06-21 11:03:10|42110.8|42070.8|42110.7|42070.7|42110.8|42070.8|42095.7|42055.7|5
1655809410000|2022-06-21 11:03:30|42111.2|42071.2|42101.2|42061.2|42111.2|42071.2|42101.2|42061.2|2
1655809430000|2022-06-21 11:03:50|42100.7|42060.7|42095.7|42055.7|42100.7|42060.7|42095.7|42055.7|0
1655809440000|2022-06-21 11:04:00|42096.2|42056.2|42096.2|42056.2|42096.2|42056.2|42096.2|42056.2|0
1655809450000|2022-06-21 11:04:10|42095.7|42055.7|42090.7|42050.7|42096.2|42056.2|42086.2|42046.2|0
1655809460000|2022-06-21 11:04:20|42086.2|42046.2|42086.2|42046.2|42086.2|42046.2|42086.2|42046.2|0
1655809470000|2022-06-21 11:04:30|42081.2|42041.2|42061.2|42021.2|42081.2|42041.2|42060.7|42020.7|1
1655809480000|2022-06-21 11:04:40|42065.7|42025.7|42060.7|42020.7|42065.7|42025.7|42051.6|42011.6|12
1655809490000|2022-06-21 11:04:50|42065.3|42025.3|42065.7|42025.7|42065.7|42025.7|42061.2|42021.2|0
1655809500000|2022-06-21 11:05:00|42066.2|42026.2|42066.2|42026.2|42066.2|42026.2|42066.2|42026.2|1
1655809530000|2022-06-21 11:05:30|42065.7|42025.7|42060.7|42020.7|42065.7|42025.7|42060.3|42020.3|1
1655809550000|2022-06-21 11:05:50|42060.3|42020.3|42060.3|42020.3|42060.7|42020.7|42060.3|42020.3|0
1655809560000|2022-06-21 11:06:00|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|0
1655809590000|2022-06-21 11:06:30|42060.2|42020.2|42060.7|42020.7|42060.7|42020.7|42060.2|42020.2|0
1655809600000|2022-06-21 11:06:40|42065.2|42025.2|42075.2|42035.2|42075.2|42035.2|42065.2|42025.2|1
1655809610000|2022-06-21 11:06:50|42065.7|42025.7|42060.7|42020.7|42069.8|42029.8|42060.7|42020.7|0
1655809620000|2022-06-21 11:07:00|42061.1|42021.1|42061.1|42021.1|42061.1|42021.1|42061.1|42021.1|0
1655809630000|2022-06-21 11:07:10|42060.7|42020.7|42061.1|42021.1|42061.1|42021.1|42060.7|42020.7|0
1655809660000|2022-06-21 11:07:40|42055.2|42015.2|42055.2|42015.2|42055.2|42015.2|42055.2|42015.2|0
1655809680000|2022-06-21 11:08:00|42059.8|42019.8|42060.2|42020.2|42060.2|42020.2|42059.8|42019.8|0
1655809700000|2022-06-21 11:08:20|42061.1|42021.1|42061.1|42021.1|42061.1|42021.1|42061.1|42021.1|6
1655809710000|2022-06-21 11:08:30|42066.1|42026.1|42075.2|42035.2|42075.2|42035.2|42066.1|42026.1|0
1655809730000|2022-06-21 11:08:50|42066.1|42026.1|42065.6|42025.6|42066.1|42026.1|42065.6|42025.6|0
1655809740000|2022-06-21 11:09:00|42060.2|42020.2|42055.2|42015.2|42060.2|42020.2|42055.2|42015.2|1
1655809760000|2022-06-21 11:09:20|42050.2|42010.2|42040.6|42000.6|42050.2|42010.2|42040.2|42000.2|0
1655809790000|2022-06-21 11:09:50|42041.1|42001.1|42045.6|42005.6|42050.2|42010.2|42041.1|42001.1|0
1655809800000|2022-06-21 11:10:00|42050.2|42010.2|42045.6|42005.6|42050.2|42010.2|42045.6|42005.6|0
1655809820000|2022-06-21 11:10:20|42041.1|42001.1|42041.1|42001.1|42041.1|42001.1|42041.1|42001.1|0
1655809830000|2022-06-21 11:10:30|42040.6|42000.6|42041.1|42001.1|42041.1|42001.1|42040.6|42000.6|0
1655809850000|2022-06-21 11:10:50|42041|42001|42041|42001|42041|42001|42041|42001|0
1655809860000|2022-06-21 11:11:00|42040.6|42000.6|42040.6|42000.6|42040.6|42000.6|42040.6|42000.6|0
1655809880000|2022-06-21 11:11:20|42041|42001|42041|42001|42041|42001|42041|42001|1
1655809940000|2022-06-21 11:12:20|42040.1|42000.1|42040.1|42000.1|42040.1|42000.1|42040.1|42000.1|0
1655809970000|2022-06-21 11:12:50|42040.6|42000.6|42035.6|41995.6|42040.6|42000.6|42035.6|41995.6|0
1655810020000|2022-06-21 11:13:40|42040.1|42000.1|42040.1|42000.1|42040.1|42000.1|42040.1|42000.1|0
1655810070000|2022-06-21 11:14:30|42044.6|42004.6|42040.1|42000.1|42044.6|42004.6|42040.1|42000.1|1
1655810100000|2022-06-21 11:15:00|42040.5|42000.5|42040.1|42000.1|42040.5|42000.5|42040.1|42000.1|0
1655810130000|2022-06-21 11:15:30|42040.5|42000.5|42045.5|42005.5|42045.5|42005.5|42040.5|42000.5|0
1655810140000|2022-06-21 11:15:40|42050.1|42010.1|42050.1|42010.1|42050.1|42010.1|42045.5|42005.5|0
1655810150000|2022-06-21 11:15:50|42051|42011|42055.5|42015.5|42060.1|42020.1|42050.5|42010.5|0
1655810160000|2022-06-21 11:16:00|42060.5|42020.5|42060.1|42020.1|42060.5|42020.5|42060.1|42020.1|0
1655810170000|2022-06-21 11:16:10|42055.5|42015.5|42050.1|42010.1|42055.5|42015.5|42050.1|42010.1|0
1655810180000|2022-06-21 11:16:20|42045.5|42005.5|42040.9|42000.9|42045.5|42005.5|42040.5|42000.5|0
1655810190000|2022-06-21 11:16:30|42041.4|42001.4|42064.6|42024.6|42064.6|42024.6|42041.4|42001.4|3
1655810240000|2022-06-21 11:17:20|42069.6|42029.6|42069.6|42029.6|42069.6|42029.6|42069.6|42029.6|0
1655810250000|2022-06-21 11:17:30|42070.5|42030.5|42070.5|42030.5|42070.5|42030.5|42069.6|42029.6|0
1655810270000|2022-06-21 11:17:50|42070|42030|42070|42030|42070|42030|42070|42030|0
1655810280000|2022-06-21 11:18:00|42069.6|42029.6|42069.6|42029.6|42069.6|42029.6|42069.6|42029.6|0
1655810290000|2022-06-21 11:18:10|42064.6|42024.6|42064.6|42024.6|42064.6|42024.6|42064.6|42024.6|3
1655810300000|2022-06-21 11:18:20|||||||||2
1655810310000|2022-06-21 11:18:30|42064.1|42024.1|42050|42010|42064.1|42024.1|42050|42010|0
1655810320000|2022-06-21 11:18:40|42045.5|42005.5|42045.5|42005.5|42045.5|42005.5|42045.5|42005.5|1
1655810330000|2022-06-21 11:18:50|42035|41995|42035|41995|42039.6|41999.6|42035|41995|2
1655810340000|2022-06-21 11:19:00|42034.6|41994.6|42030|41990|42034.6|41994.6|42025.4|41985.4|0
1655810350000|2022-06-21 11:19:10|42020.9|41980.9|42020.9|41980.9|42020.9|41980.9|42020.9|41980.9|0
1655810380000|2022-06-21 11:19:40|42025.4|41985.4|42025.4|41985.4|42025.4|41985.4|42025.4|41985.4|0
1655810400000|2022-06-21 11:20:00|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|2
1655810430000|2022-06-21 11:20:30|42030|41990|42030|41990|42030|41990|42025.4|41985.4|2
1655810440000|2022-06-21 11:20:40|42030.4|41990.4|42035|41995|42035|41995|42030.4|41990.4|0
1655810450000|2022-06-21 11:20:50|42030|41990|42030|41990|42035|41995|42030|41990|0
1655810460000|2022-06-21 11:21:00|42035|41995|42044.5|42004.5|42044.5|42004.5|42035|41995|2
1655810470000|2022-06-21 11:21:10|42040|42000|42040|42000|42044.5|42004.5|42035|41995|0
1655810480000|2022-06-21 11:21:20|42035|41995|42035|41995|42035|41995|42035|41995|0
1655810490000|2022-06-21 11:21:30|42035.4|41995.4|42040|42000|42044.5|42004.5|42035.4|41995.4|0
1655810500000|2022-06-21 11:21:40|42039.5|41999.5|42035|41995|42039.5|41999.5|42035|41995|0
1655810510000|2022-06-21 11:21:50|42040|42000|42035|41995|42040|42000|42035|41995|0
1655810520000|2022-06-21 11:22:00|42034.9|41994.9|42014.9|41974.9|42034.9|41994.9|42014.9|41974.9|9
1655810550000|2022-06-21 11:22:30|42015.4|41975.4|42019.9|41979.9|42020.4|41980.4|42015.4|41975.4|0
1655810560000|2022-06-21 11:22:40|42020.4|41980.4|42020.4|41980.4|42020.4|41980.4|42019.9|41979.9|0
1655810580000|2022-06-21 11:23:00|42020.8|41980.8|42020.4|41980.4|42020.8|41980.8|42020.4|41980.4|3
1655810600000|2022-06-21 11:23:20|42020.8|41980.8|42020.4|41980.4|42020.8|41980.8|42020.4|41980.4|0
1655810610000|2022-06-21 11:23:30|42020.8|41980.8|42020.4|41980.4|42020.8|41980.8|42020.4|41980.4|0
1655810630000|2022-06-21 11:23:50|42019.9|41979.9|42010.4|41970.4|42019.9|41979.9|42010.4|41970.4|0
1655810640000|2022-06-21 11:24:00|42014.9|41974.9|42015.4|41975.4|42015.4|41975.4|42014.9|41974.9|0
1655810650000|2022-06-21 11:24:10|42014.9|41974.9|42015.3|41975.3|42015.4|41975.4|42014.9|41974.9|0
1655810660000|2022-06-21 11:24:20|42014.9|41974.9|42014.9|41974.9|42014.9|41974.9|42014.9|41974.9|0
1655810670000|2022-06-21 11:24:30|42010.3|41970.3|42015.3|41975.3|42015.3|41975.3|42010.3|41970.3|0
1655810690000|2022-06-21 11:24:50|42005.8|41965.8|42014.9|41974.9|42014.9|41974.9|42005.8|41965.8|0
1655810720000|2022-06-21 11:25:20|42015.3|41975.3|42019.4|41979.4|42019.4|41979.4|42015.3|41975.3|0
1655810750000|2022-06-21 11:25:50|42014.9|41974.9|42014.9|41974.9|42014.9|41974.9|42014.9|41974.9|1
1655810780000|2022-06-21 11:26:20|42019.4|41979.4|42024.9|41984.9|42024.9|41984.9|42019.4|41979.4|0
1655810790000|2022-06-21 11:26:30|42024|41984|42004.9|41964.9|42024|41984|41999.4|41959.4|0
1655810800000|2022-06-21 11:26:40|42004.4|41964.4|42004.4|41964.4|42004.9|41964.9|42004|41964|0
1655810820000|2022-06-21 11:27:00|42004|41964|42004|41964|42004|41964|42004|41964|0
1655810830000|2022-06-21 11:27:10|41999.4|41959.4|41999.4|41959.4|41999.4|41959.4|41999.4|41959.4|0
1655810850000|2022-06-21 11:27:30|42009|41969|41999.4|41959.4|42009|41969|41999.4|41959.4|0
1655810860000|2022-06-21 11:27:40|41999.8|41959.8|41999.8|41959.8|42004.4|41964.4|41999.8|41959.8|0
1655810870000|2022-06-21 11:27:50|41999.4|41959.4|41999.4|41959.4|41999.4|41959.4|41999.4|41959.4|1
1655810890000|2022-06-21 11:28:10|41989.4|41949.4|41989.4|41949.4|41999.8|41959.8|41989.4|41949.4|0
1655810920000|2022-06-21 11:28:40|41984.8|41944.8|41994.4|41954.4|41994.8|41954.8|41984.8|41944.8|10
1655810930000|2022-06-21 11:28:50|41989.4|41949.4|42003.9|41963.9|42003.9|41963.9|41989.4|41949.4|1
1655810940000|2022-06-21 11:29:00|42003.5|41963.5|41994.4|41954.4|42004.4|41964.4|41994.4|41954.4|1
1655810950000|2022-06-21 11:29:10|41989.8|41949.8|41999.4|41959.4|41999.4|41959.4|41984.4|41944.4|1
1655810960000|2022-06-21 11:29:20|42000.3|41960.3|42009.4|41969.4|42009.4|41969.4|42000.3|41960.3|0
1655810970000|2022-06-21 11:29:30|42004.8|41964.8|42004.4|41964.4|42004.8|41964.8|41999.4|41959.4|0
1655810980000|2022-06-21 11:29:40|42003.9|41963.9|42004.4|41964.4|42004.4|41964.4|42003.9|41963.9|0
1655810990000|2022-06-21 11:29:50|42003.9|41963.9|41994.8|41954.8|42004.4|41964.4|41994.8|41954.8|0
1655811000000|2022-06-21 11:30:00|41994.4|41954.4|41989.4|41949.4|41994.4|41954.4|41989.4|41949.4|0
1655811010000|2022-06-21 11:30:10|41988.9|41948.9|41988.9|41948.9|41988.9|41948.9|41988.9|41948.9|0
1655811020000|2022-06-21 11:30:20|41984.3|41944.3|41984.3|41944.3|41984.3|41944.3|41984.3|41944.3|0
1655811030000|2022-06-21 11:30:30|41984.8|41944.8|41999.8|41959.8|42004.8|41964.8|41984.8|41944.8|1
1655811040000|2022-06-21 11:30:40|41999.3|41959.3|42000.2|41960.2|42000.2|41960.2|41999.3|41959.3|0
1655811060000|2022-06-21 11:31:00|41999.8|41959.8|41999.8|41959.8|42004.8|41964.8|41999.8|41959.8|0
1655811070000|2022-06-21 11:31:10|42000.2|41960.2|41999.8|41959.8|42000.2|41960.2|41999.3|41959.3|0
1655811080000|2022-06-21 11:31:20|41995.2|41955.2|41994.8|41954.8|41995.2|41955.2|41994.8|41954.8|0
1655811090000|2022-06-21 11:31:30|42000.2|41960.2|41994.8|41954.8|42000.2|41960.2|41994.8|41954.8|0
1655811110000|2022-06-21 11:31:50|41994.3|41954.3|41989.8|41949.8|41994.8|41954.8|41989.3|41949.3|0
1655811120000|2022-06-21 11:32:00|41999.3|41959.3|41989.3|41949.3|41999.3|41959.3|41989.3|41949.3|1
1655811130000|2022-06-21 11:32:10|41993.9|41953.9|42004.8|41964.8|42009.3|41969.3|41993.9|41953.9|0
1655811140000|2022-06-21 11:32:20|42009.3|41969.3|42009.3|41969.3|42009.3|41969.3|42009.3|41969.3|0
1655811150000|2022-06-21 11:32:30|42009.8|41969.8|42009.7|41969.7|42009.8|41969.8|42009.3|41969.3|0
1655811170000|2022-06-21 11:32:50|42014.7|41974.7|42024.7|41984.7|42024.7|41984.7|42014.7|41974.7|1
1655811180000|2022-06-21 11:33:00|42024.3|41984.3|42024.3|41984.3|42024.7|41984.7|42024.3|41984.3|0
1655811190000|2022-06-21 11:33:10|42024.7|41984.7|42024.3|41984.3|42024.7|41984.7|42024.3|41984.3|0
1655811200000|2022-06-21 11:33:20|42019.7|41979.7|42014.7|41974.7|42024.3|41984.3|42014.7|41974.7|0
1655811210000|2022-06-21 11:33:30|42010.2|41970.2|42015.2|41975.2|42015.2|41975.2|42010.2|41970.2|0
1655811220000|2022-06-21 11:33:40|42024.3|41984.3|42024.7|41984.7|42024.7|41984.7|42014.7|41974.7|0
1655811230000|2022-06-21 11:33:50|42029.7|41989.7|42029.7|41989.7|42034.3|41994.3|42024.7|41984.7|0
1655811240000|2022-06-21 11:34:00|42034.3|41994.3|42034.3|41994.3|42034.7|41994.7|42034.3|41994.3|0
1655811250000|2022-06-21 11:34:10|42024.7|41984.7|42024.7|41984.7|42024.7|41984.7|42024.7|41984.7|0
1655811280000|2022-06-21 11:34:40|42024.3|41984.3|42008.8|41968.8|42024.3|41984.3|42008.8|41968.8|1
1655811290000|2022-06-21 11:34:50|42004.3|41964.3|42009.3|41969.3|42009.3|41969.3|42004.3|41964.3|0
1655811300000|2022-06-21 11:35:00|42013.8|41973.8|42013.8|41973.8|42014.3|41974.3|42013.8|41973.8|0
1655811310000|2022-06-21 11:35:10|42014.3|41974.3|42018.8|41978.8|42018.8|41978.8|42013.8|41973.8|0
1655811320000|2022-06-21 11:35:20|42014.3|41974.3|42018.8|41978.8|42018.8|41978.8|42014.3|41974.3|0
1655811330000|2022-06-21 11:35:30|42019.3|41979.3|42024.7|41984.7|42029.3|41989.3|42019.3|41979.3|2
1655811340000|2022-06-21 11:35:40|42029.2|41989.2|42019.2|41979.2|42029.2|41989.2|42019.2|41979.2|1
1655811350000|2022-06-21 11:35:50|42014.7|41974.7|42013.8|41973.8|42019.2|41979.2|42009.2|41969.2|0
1655811360000|2022-06-21 11:36:00|42009.2|41969.2|42018.8|41978.8|42019.2|41979.2|42009.2|41969.2|1
1655811370000|2022-06-21 11:36:10|42019.2|41979.2|42018.8|41978.8|42019.2|41979.2|42018.8|41978.8|0
1655811380000|2022-06-21 11:36:20|42019.2|41979.2|42019.2|41979.2|42019.2|41979.2|42018.8|41978.8|0
1655811400000|2022-06-21 11:36:40|42018.8|41978.8|42014.2|41974.2|42019.2|41979.2|42014.2|41974.2|0
1655811420000|2022-06-21 11:37:00|42018.8|41978.8|42019.2|41979.2|42023.8|41983.8|42018.8|41978.8|1
1655811430000|2022-06-21 11:37:10|42028.3|41988.3|42029.2|41989.2|42029.2|41989.2|42028.3|41988.3|0
1655811440000|2022-06-21 11:37:20|42024.2|41984.2|42023.8|41983.8|42024.2|41984.2|42023.8|41983.8|1
1655811450000|2022-06-21 11:37:30|42024.2|41984.2|42023.8|41983.8|42024.2|41984.2|42023.8|41983.8|0
1655811460000|2022-06-21 11:37:40|42018.3|41978.3|42014.7|41974.7|42018.3|41978.3|42013.8|41973.8|2
1655811470000|2022-06-21 11:37:50|42014.2|41974.2|42013.8|41973.8|42014.2|41974.2|42013.3|41973.3|1
1655811490000|2022-06-21 11:38:10|42014.6|41974.6|42019.2|41979.2|42019.2|41979.2|42014.6|41974.6|33
1655811510000|2022-06-21 11:38:30|||||||||2
1655811540000|2022-06-21 11:39:00|42009.2|41969.2|42009.2|41969.2|42009.2|41969.2|42009.2|41969.2|0
1655811550000|2022-06-21 11:39:10|42003.7|41963.7|41995.1|41955.1|42003.7|41963.7|41990.1|41950.1|3
1655811560000|2022-06-21 11:39:20|42000.1|41960.1|41990.1|41950.1|42000.1|41960.1|41990.1|41950.1|0
1655811570000|2022-06-21 11:39:30|41989.6|41949.6|41980.1|41940.1|41990.1|41950.1|41980.1|41940.1|3
1655811580000|2022-06-21 11:39:40|41965.1|41925.1|41970.1|41930.1|41970.1|41930.1|41965.1|41925.1|5
1655811600000|2022-06-21 11:40:00|41970|41930|41959.6|41919.6|41970|41930|41959.6|41919.6|3
1655811620000|2022-06-21 11:40:20|41955|41915|41955|41915|41955|41915|41955|41915|2
1655811660000|2022-06-21 11:41:00|41950|41910|41945|41905|41950|41910|41945|41905|1
1655811670000|2022-06-21 11:41:10|41940|41900|41940|41900|41945|41905|41935|41895|5
1655811680000|2022-06-21 11:41:20|41944.6|41904.6|41940|41900|41944.6|41904.6|41940|41900|0
1655811710000|2022-06-21 11:41:50|41945|41905|41945|41905|41945|41905|41945|41905|0
1655811720000|2022-06-21 11:42:00|41944.6|41904.6|41930|41890|41944.6|41904.6|41930|41890|8
1655811730000|2022-06-21 11:42:10|41929.6|41889.6|41930|41890|41930|41890|41920.4|41880.4|1
1655811740000|2022-06-21 11:42:20|41929.6|41889.6|41925|41885|41930.4|41890.4|41920.4|41880.4|1
1655811750000|2022-06-21 11:42:30|41920.4|41880.4|41930|41890|41930|41890|41920.4|41880.4|0
1655811760000|2022-06-21 11:42:40|41925.4|41885.4|41930|41890|41930.4|41890.4|41920.9|41880.9|1
1655811770000|2022-06-21 11:42:50|41925|41885|41920|41880|41930|41890|41915.4|41875.4|26
1655811780000|2022-06-21 11:43:00|41920.4|41880.4|41920.4|41880.4|41920.4|41880.4|41920.4|41880.4|0
1655811790000|2022-06-21 11:43:10|41930.4|41890.4|41930|41890|41930.4|41890.4|41925.4|41885.4|4
1655811800000|2022-06-21 11:43:20|41930.4|41890.4|41930|41890|41930.4|41890.4|41930|41890|0
1655811810000|2022-06-21 11:43:30|41930.4|41890.4|41925.4|41885.4|41930.4|41890.4|41925.4|41885.4|4
1655811820000|2022-06-21 11:43:40|41930|41890|41935.4|41895.4|41935.4|41895.4|41925.4|41885.4|4
1655811830000|2022-06-21 11:43:50|41940.4|41900.4|41940.4|41900.4|41945.4|41905.4|41940|41900|1
1655811840000|2022-06-21 11:44:00|41940.9|41900.9|41935.4|41895.4|41945.4|41905.4|41935|41895|0
1655811850000|2022-06-21 11:44:10|41940|41900|41944.5|41904.5|41944.5|41904.5|41940|41900|2
1655811860000|2022-06-21 11:44:20|41940|41900|41940|41900|41940|41900|41940|41900|1
1655811870000|2022-06-21 11:44:30|41939.5|41899.5|41925.4|41885.4|41939.5|41899.5|41925.4|41885.4|2
1655811880000|2022-06-21 11:44:40|41935|41895|41929.5|41889.5|41935|41895|41924.5|41884.5|1
1655811900000|2022-06-21 11:45:00|41925|41885|41929.5|41889.5|41930|41890|41925|41885|1
1655811910000|2022-06-21 11:45:10|41925|41885|41929.5|41889.5|41934.5|41894.5|41925|41885|0
1655811930000|2022-06-21 11:45:30|41929.1|41889.1|41924.5|41884.5|41929.1|41889.1|41924.5|41884.5|0
1655811940000|2022-06-21 11:45:40|41919.9|41879.9|41924.9|41884.9|41924.9|41884.9|41919.9|41879.9|0
1655811950000|2022-06-21 11:45:50|41929.5|41889.5|41929.5|41889.5|41929.5|41889.5|41929.5|41889.5|0
1655811960000|2022-06-21 11:46:00|41924.9|41884.9|41934.5|41894.5|41934.9|41894.9|41924.9|41884.9|3
1655811980000|2022-06-21 11:46:20|41934.9|41894.9|41944.9|41904.9|41944.9|41904.9|41934.5|41894.5|0
1655811990000|2022-06-21 11:46:30|41939.9|41899.9|41939.5|41899.5|41939.9|41899.9|41939.5|41899.5|9
1655812000000|2022-06-21 11:46:40|41935.4|41895.4|41944.9|41904.9|41944.9|41904.9|41935.4|41895.4|0
1655812010000|2022-06-21 11:46:50|41939.9|41899.9|41939.9|41899.9|41944.9|41904.9|41934.5|41894.5|3
1655812030000|2022-06-21 11:47:10|41940.4|41900.4|41954.9|41914.9|41954.9|41914.9|41940.4|41900.4|1
1655812070000|2022-06-21 11:47:50|41944.5|41904.5|41944.9|41904.9|41944.9|41904.9|41944.5|41904.5|1
1655812080000|2022-06-21 11:48:00|41939.9|41899.9|41944.9|41904.9|41954.5|41914.5|41939.5|41899.5|0
1655812090000|2022-06-21 11:48:10|41944.5|41904.5|41944.5|41904.5|41944.9|41904.9|41944.5|41904.5|0
1655812100000|2022-06-21 11:48:20|41944.9|41904.9|41949.9|41909.9|41949.9|41909.9|41944.4|41904.4|0
1655812110000|2022-06-21 11:48:30|41950.3|41910.3|41950.3|41910.3|41950.3|41910.3|41950.3|41910.3|0
1655812120000|2022-06-21 11:48:40|41959.4|41919.4|41959.4|41919.4|41959.4|41919.4|41959.4|41919.4|0
1655812140000|2022-06-21 11:49:00|41969.4|41929.4|41964.9|41924.9|41969.4|41929.4|41964.9|41924.9|4
1655812150000|2022-06-21 11:49:10|41964.4|41924.4|41964.4|41924.4|41964.4|41924.4|41964.4|41924.4|1
1655812180000|2022-06-21 11:49:40|41964|41924|41949.9|41909.9|41964|41924|41949.9|41909.9|0
1655812200000|2022-06-21 11:50:00|41949.4|41909.4|41944.4|41904.4|41949.4|41909.4|41944.4|41904.4|1
1655812210000|2022-06-21 11:50:10|41939.9|41899.9|41939.4|41899.4|41944.4|41904.4|41934.4|41894.4|1
1655812220000|2022-06-21 11:50:20|41934.9|41894.9|41935.3|41895.3|41935.3|41895.3|41924.9|41884.9|4
1655812230000|2022-06-21 11:50:30|41939.8|41899.8|41939.8|41899.8|41939.8|41899.8|41939.8|41899.8|1
1655812240000|2022-06-21 11:50:40|41935.3|41895.3|41950.3|41910.3|41950.3|41910.3|41935.3|41895.3|3
1655812260000|2022-06-21 11:51:00|41949.8|41909.8|41935.3|41895.3|41949.8|41909.8|41930.7|41890.7|7
1655812270000|2022-06-21 11:51:10|41940.3|41900.3|41940.3|41900.3|41940.3|41900.3|41940.3|41900.3|0
1655812280000|2022-06-21 11:51:20|41940.7|41900.7|41949.8|41909.8|41950.3|41910.3|41940.7|41900.7|1
1655812290000|2022-06-21 11:51:30|41950.3|41910.3|41949.8|41909.8|41950.3|41910.3|41945.3|41905.3|1
1655812300000|2022-06-21 11:51:40|41950.3|41910.3|41950.7|41910.7|41960.3|41920.3|41950.3|41910.3|5
1655812310000|2022-06-21 11:51:50|41950.3|41910.3|41950.7|41910.7|41951.1|41911.1|41950.3|41910.3|1
1655812320000|2022-06-21 11:52:00|41945.7|41905.7|41925.3|41885.3|41950.7|41910.7|41924.8|41884.8|1
1655812330000|2022-06-21 11:52:10|41920.7|41880.7|41925.3|41885.3|41930.3|41890.3|41920.7|41880.7|1
1655812340000|2022-06-21 11:52:20|41924.8|41884.8|41925.3|41885.3|41929.8|41889.8|41915.3|41875.3|0
1655812350000|2022-06-21 11:52:30|41924.8|41884.8|41929.4|41889.4|41933.9|41893.9|41910.3|41870.3|6
1655812360000|2022-06-21 11:52:40|41928.9|41888.9|41924.4|41884.4|41929.4|41889.4|41924.4|41884.4|0
1655812370000|2022-06-21 11:52:50|41928.9|41888.9|41929.4|41889.4|41929.4|41889.4|41924.4|41884.4|0
1655812380000|2022-06-21 11:53:00|41924.8|41884.8|41918.9|41878.9|41928.9|41888.9|41904.8|41864.8|8
1655812390000|2022-06-21 11:53:10|41918.5|41878.5|41913.9|41873.9|41918.5|41878.5|41908.9|41868.9|0
1655812400000|2022-06-21 11:53:20|41909.4|41869.4|41913.5|41873.5|41918.5|41878.5|41909.4|41869.4|1
1655812410000|2022-06-21 11:53:30|41918.5|41878.5|41913.9|41873.9|41918.5|41878.5|41908.9|41868.9|0
1655812420000|2022-06-21 11:53:40|41918.9|41878.9|41918.9|41878.9|41929.3|41889.3|41918.9|41878.9|1
1655812430000|2022-06-21 11:53:50|41923.5|41883.5|41918.9|41878.9|41923.9|41883.9|41918.9|41878.9|0
1655812440000|2022-06-21 11:54:00|41919.3|41879.3|41919.3|41879.3|41919.3|41879.3|41919.3|41879.3|0
1655812450000|2022-06-21 11:54:10|41918.9|41878.9|41919.3|41879.3|41919.3|41879.3|41913.9|41873.9|0
1655812460000|2022-06-21 11:54:20|41918.5|41878.5|41908.9|41868.9|41918.5|41878.5|41904.3|41864.3|1
1655812470000|2022-06-21 11:54:30|41904.3|41864.3|41908.9|41868.9|41909.3|41869.3|41899.3|41859.3|0
1655812480000|2022-06-21 11:54:40|41909.3|41869.3|41908.9|41868.9|41909.3|41869.3|41908.9|41868.9|0
1655812490000|2022-06-21 11:54:50|41899.8|41859.8|41904.3|41864.3|41908.9|41868.9|41899.3|41859.3|0
1655812500000|2022-06-21 11:55:00|41908.9|41868.9|41904.3|41864.3|41908.9|41868.9|41904.3|41864.3|0
1655812510000|2022-06-21 11:55:10|41908.9|41868.9|41904.3|41864.3|41908.9|41868.9|41899.3|41859.3|0
1655812520000|2022-06-21 11:55:20|41899.3|41859.3|41899.3|41859.3|41904.3|41864.3|41899.3|41859.3|0
1655812540000|2022-06-21 11:55:40|41908.9|41868.9|41909.3|41869.3|41914.3|41874.3|41904.3|41864.3|2
1655812550000|2022-06-21 11:55:50|41914.3|41874.3|41914.3|41874.3|41914.3|41874.3|41909.7|41869.7|0
1655812570000|2022-06-21 11:56:10|41909.7|41869.7|41919.3|41879.3|41919.3|41879.3|41909.7|41869.7|0
1655812580000|2022-06-21 11:56:20|41924.3|41884.3|41928.9|41888.9|41928.9|41888.9|41924.3|41884.3|1
1655812590000|2022-06-21 11:56:30|41924.3|41884.3|41924.3|41884.3|41924.3|41884.3|41924.3|41884.3|0
1655812600000|2022-06-21 11:56:40|41928.9|41888.9|41933.9|41893.9|41933.9|41893.9|41928.9|41888.9|0
1655812610000|2022-06-21 11:56:50|41933.8|41893.8|41933.8|41893.8|41934.3|41894.3|41929.3|41889.3|0
1655812620000|2022-06-21 11:57:00|41929.3|41889.3|41934.3|41894.3|41934.3|41894.3|41929.3|41889.3|0
1655812630000|2022-06-21 11:57:10|41929.3|41889.3|41949.7|41909.7|41949.7|41909.7|41929.3|41889.3|3
1655812640000|2022-06-21 11:57:20|41949.3|41909.3|41929.7|41889.7|41949.7|41909.7|41929.3|41889.3|2
1655812650000|2022-06-21 11:57:30|41934.3|41894.3|41934.3|41894.3|41934.3|41894.3|41929.3|41889.3|2
1655812660000|2022-06-21 11:57:40|41929.7|41889.7|41929.3|41889.3|41929.7|41889.7|41929.3|41889.3|1
1655812670000|2022-06-21 11:57:50|41919.3|41879.3|41904.3|41864.3|41919.3|41879.3|41899.3|41859.3|6
1655812680000|2022-06-21 11:58:00|41908.8|41868.8|41898.8|41858.8|41908.8|41868.8|41898.8|41858.8|4
1655812690000|2022-06-21 11:58:10|41894.3|41854.3|41889.3|41849.3|41894.3|41854.3|41889.3|41849.3|0
1655812700000|2022-06-21 11:58:20|41889.7|41849.7|41889.7|41849.7|41894.3|41854.3|41889.3|41849.3|0
1655812710000|2022-06-21 11:58:30|41894.3|41854.3|41868.8|41828.8|41894.3|41854.3|41848.8|41808.8|4
1655812720000|2022-06-21 11:58:40|41864.3|41824.3|41859.3|41819.3|41873.8|41833.8|41859.3|41819.3|0
1655812730000|2022-06-21 11:58:50|41868.8|41828.8|41874.2|41834.2|41878.8|41838.8|41864.3|41824.3|1
1655812740000|2022-06-21 11:59:00|41878.8|41838.8|41884.7|41844.7|41889.2|41849.2|41878.8|41838.8|0
1655812750000|2022-06-21 11:59:10|41894.2|41854.2|41894.2|41854.2|41894.2|41854.2|41893.8|41853.8|0
1655812760000|2022-06-21 11:59:20|41894.7|41854.7|41914.7|41874.7|41914.7|41874.7|41894.7|41854.7|0
1655812770000|2022-06-21 11:59:30|41914.2|41874.2|41914.2|41874.2|41914.2|41874.2|41909.2|41869.2|1
1655812780000|2022-06-21 11:59:40|41914.7|41874.7|41919.2|41879.2|41919.2|41879.2|41914.7|41874.7|0
1655812790000|2022-06-21 11:59:50|41914.7|41874.7|41919.2|41879.2|41919.2|41879.2|41914.7|41874.7|0
1655812800000|2022-06-21 12:00:00|41914.7|41874.7|41913.8|41873.8|41919.2|41879.2|41913.8|41873.8|3
1655812810000|2022-06-21 12:00:10|41918.8|41878.8|41924.2|41884.2|41924.2|41884.2|41918.8|41878.8|2
1655812820000|2022-06-21 12:00:20|41919.2|41879.2|41919.7|41879.7|41919.7|41879.7|41919.2|41879.2|0
1655812830000|2022-06-21 12:00:30|41919.2|41879.2|41923.8|41883.8|41928.8|41888.8|41919.2|41879.2|2
1655812840000|2022-06-21 12:00:40|41928.8|41888.8|41909.2|41869.2|41928.8|41888.8|41908.8|41868.8|0
1655812850000|2022-06-21 12:00:50|41908.8|41868.8|41908.8|41868.8|41908.8|41868.8|41908.8|41868.8|0
1655812860000|2022-06-21 12:01:00|41913.3|41873.3|41923.8|41883.8|41928.8|41888.8|41913.3|41873.3|1
1655812870000|2022-06-21 12:01:10|41923.3|41883.3|41923.8|41883.8|41928.3|41888.3|41918.8|41878.8|0
1655812880000|2022-06-21 12:01:20|41919.2|41879.2|41918.3|41878.3|41919.2|41879.2|41918.3|41878.3|0
1655812890000|2022-06-21 12:01:30|41918.8|41878.8|41918.8|41878.8|41918.8|41878.8|41918.3|41878.3|0
1655812900000|2022-06-21 12:01:40|41918.3|41878.3|41919.2|41879.2|41923.8|41883.8|41918.3|41878.3|0
1655812910000|2022-06-21 12:01:50|41923.8|41883.8|41933.8|41893.8|41938.8|41898.8|41923.8|41883.8|1
1655812920000|2022-06-21 12:02:00|41934.2|41894.2|41928.7|41888.7|41934.2|41894.2|41928.7|41888.7|0
1655812930000|2022-06-21 12:02:10|41929.2|41889.2|41928.7|41888.7|41929.2|41889.2|41928.7|41888.7|0
1655812940000|2022-06-21 12:02:20|41929.2|41889.2|41938.7|41898.7|41938.7|41898.7|41929.2|41889.2|1
1655812950000|2022-06-21 12:02:30|41928.3|41888.3|41928.3|41888.3|41928.7|41888.7|41928.3|41888.3|0
1655812960000|2022-06-21 12:02:40|41927.9|41887.9|41928.7|41888.7|41928.7|41888.7|41927.9|41887.9|0
1655812970000|2022-06-21 12:02:50|41928.3|41888.3|41928.3|41888.3|41928.3|41888.3|41928.3|41888.3|0
1655812980000|2022-06-21 12:03:00|41928.7|41888.7|41918.7|41878.7|41928.7|41888.7|41918.7|41878.7|0
1655812990000|2022-06-21 12:03:10|41914.2|41874.2|41914.2|41874.2|41914.2|41874.2|41909.2|41869.2|1
1655813000000|2022-06-21 12:03:20|41918.7|41878.7|41918.7|41878.7|41923.3|41883.3|41918.3|41878.3|0
1655813020000|2022-06-21 12:03:40|41918.3|41878.3|41918.7|41878.7|41918.7|41878.7|41918.3|41878.3|0
1655813030000|2022-06-21 12:03:50|41918.3|41878.3|41918.7|41878.7|41918.7|41878.7|41918.3|41878.3|0
1655813040000|2022-06-21 12:04:00|41918.3|41878.3|41913.3|41873.3|41918.3|41878.3|41913.3|41873.3|0
1655813050000|2022-06-21 12:04:10|||||||||1
1655813060000|2022-06-21 12:04:20|41903.7|41863.7|41903.7|41863.7|41903.7|41863.7|41903.7|41863.7|0
1655813070000|2022-06-21 12:04:30|41913.3|41873.3|41903.3|41863.3|41913.3|41873.3|41903.3|41863.3|3
1655813080000|2022-06-21 12:04:40|41903.7|41863.7|41903.7|41863.7|41903.7|41863.7|41903.3|41863.3|0
1655813090000|2022-06-21 12:04:50|41903.3|41863.3|41903.3|41863.3|41903.3|41863.3|41903.3|41863.3|0
1655813100000|2022-06-21 12:05:00|41903.7|41863.7|41908.7|41868.7|41913.7|41873.7|41903.7|41863.7|1
1655813110000|2022-06-21 12:05:10|41903.7|41863.7|41893.7|41853.7|41904.1|41864.1|41889.6|41849.6|0
1655813120000|2022-06-21 12:05:20|41898.7|41858.7|41898.7|41858.7|41898.7|41858.7|41898.7|41858.7|0
1655813130000|2022-06-21 12:05:30|41893.7|41853.7|41898.7|41858.7|41898.7|41858.7|41893.7|41853.7|0
1655813140000|2022-06-21 12:05:40|41893.7|41853.7|41893.7|41853.7|41894.1|41854.1|41893.7|41853.7|0
1655813150000|2022-06-21 12:05:50|41903.7|41863.7|41908.7|41868.7|41913.2|41873.2|41903.7|41863.7|7
1655813160000|2022-06-21 12:06:00|41913.2|41873.2|41913.7|41873.7|41913.7|41873.7|41908.7|41868.7|1
1655813170000|2022-06-21 12:06:10|41918.7|41878.7|41918.7|41878.7|41923.7|41883.7|41918.7|41878.7|1
1655813180000|2022-06-21 12:06:20|41919.1|41879.1|41918.7|41878.7|41919.1|41879.1|41918.7|41878.7|0
1655813190000|2022-06-21 12:06:30|41928.2|41888.2|41928.7|41888.7|41928.7|41888.7|41918.7|41878.7|3
1655813200000|2022-06-21 12:06:40|41928.2|41888.2|41938.7|41898.7|41938.7|41898.7|41928.2|41888.2|0
1655813220000|2022-06-21 12:07:00|41939.1|41899.1|41938.7|41898.7|41939.1|41899.1|41938.7|41898.7|2
1655813230000|2022-06-21 12:07:10|41943.2|41903.2|41953.7|41913.7|41958.7|41918.7|41943.2|41903.2|3
1655813240000|2022-06-21 12:07:20|41958.2|41918.2|41948.6|41908.6|41958.6|41918.6|41948.6|41908.6|0
1655813260000|2022-06-21 12:07:40|41938.6|41898.6|41943.6|41903.6|41943.6|41903.6|41938.6|41898.6|0
1655813270000|2022-06-21 12:07:50|41938.6|41898.6|41938.6|41898.6|41948.6|41908.6|41938.6|41898.6|1
1655813280000|2022-06-21 12:08:00|41943.6|41903.6|41938.6|41898.6|41943.6|41903.6|41938.6|41898.6|0
1655813290000|2022-06-21 12:08:10|41948.6|41908.6|41948.6|41908.6|41948.6|41908.6|41948.6|41908.6|4
1655813300000|2022-06-21 12:08:20|41944.1|41904.1|41939.1|41899.1|41948.6|41908.6|41938.6|41898.6|0
1655813310000|2022-06-21 12:08:30|41943.6|41903.6|41943.6|41903.6|41943.6|41903.6|41943.6|41903.6|0
1655813320000|2022-06-21 12:08:40|41934.1|41894.1|41944.1|41904.1|41944.1|41904.1|41929.1|41889.1|10
1655813330000|2022-06-21 12:08:50|41954.1|41914.1|41948.6|41908.6|41954.1|41914.1|41948.6|41908.6|0
1655813340000|2022-06-21 12:09:00|41949.1|41909.1|41969.1|41929.1|41969.1|41929.1|41949.1|41909.1|2
1655813350000|2022-06-21 12:09:10|41964.1|41924.1|41959.1|41919.1|41969.1|41929.1|41958.6|41918.6|3
1655813360000|2022-06-21 12:09:20|41958.6|41918.6|41949|41909|41959.5|41919.5|41949|41909|0
1655813370000|2022-06-21 12:09:30|41954|41914|41954.5|41914.5|41959.5|41919.5|41953.6|41913.6|6
1655813380000|2022-06-21 12:09:40|41954.9|41914.9|41944|41904|41954.9|41914.9|41934.5|41894.5|0
1655813390000|2022-06-21 12:09:50|41924|41884|41919|41879|41924|41884|41919|41879|3
1655813400000|2022-06-21 12:10:00|41914.5|41874.5|41904.5|41864.5|41914.5|41874.5|41904.5|41864.5|0
1655813410000|2022-06-21 12:10:10|41904|41864|41909|41869|41909|41869|41894.5|41854.5|0
1655813420000|2022-06-21 12:10:20|41899|41859|41899|41859|41904|41864|41899|41859|1
1655813430000|2022-06-21 12:10:30|41904|41864|41899|41859|41904|41864|41899|41859|1
1655813440000|2022-06-21 12:10:40|41903.6|41863.6|41899|41859|41903.6|41863.6|41899|41859|1
1655813450000|2022-06-21 12:10:50|41898.6|41858.6|41893.6|41853.6|41898.6|41858.6|41893.6|41853.6|0
1655813460000|2022-06-21 12:11:00|41888.6|41848.6|41888.6|41848.6|41889|41849|41888.6|41848.6|1
1655813470000|2022-06-21 12:11:10|41889|41849|41888.6|41848.6|41889|41849|41888.6|41848.6|0
1655813490000|2022-06-21 12:11:30|||||||||1
1655813500000|2022-06-21 12:11:40|41889|41849|41889|41849|41889|41849|41888.6|41848.6|0
1655813510000|2022-06-21 12:11:50|41888.6|41848.6|41904.4|41864.4|41914|41874|41888.6|41848.6|13
1655813520000|2022-06-21 12:12:00|41904|41864|41909.4|41869.4|41919|41879|41904|41864|3
1655813530000|2022-06-21 12:12:10|41914|41874|41899|41859|41914|41874|41888.6|41848.6|3
1655813540000|2022-06-21 12:12:20|41903.6|41863.6|41909|41869|41909|41869|41903.6|41863.6|1
1655813550000|2022-06-21 12:12:30|41913.6|41873.6|41889|41849|41913.6|41873.6|41889|41849|2
1655813560000|2022-06-21 12:12:40|41919|41879|41894|41854|41919|41879|41894|41854|11
1655813570000|2022-06-21 12:12:50|41904|41864|41909.4|41869.4|41909.4|41869.4|41904|41864|6
1655813580000|2022-06-21 12:13:00|41909|41869|41908.5|41868.5|41909|41869|41904|41864|3
1655813590000|2022-06-21 12:13:10|41904|41864|41914|41874|41918.5|41878.5|41904|41864|6
1655813600000|2022-06-21 12:13:20|41909|41869|41909|41869|41909|41869|41909|41869|0
1655813610000|2022-06-21 12:13:30|41908.5|41868.5|41913.5|41873.5|41913.5|41873.5|41908.1|41868.1|1
1655813630000|2022-06-21 12:13:50|41909|41869|41899|41859|41909|41869|41899|41859|0
1655813640000|2022-06-21 12:14:00|41899.4|41859.4|41899|41859|41913.1|41873.1|41899|41859|1
1655813650000|2022-06-21 12:14:10|41898.5|41858.5|41899|41859|41899|41859|41898.5|41858.5|0
1655813660000|2022-06-21 12:14:20|41898.5|41858.5|41898.5|41858.5|41898.5|41858.5|41898.5|41858.5|0
1655813680000|2022-06-21 12:14:40|41888.5|41848.5|41888.5|41848.5|41888.5|41848.5|41888.5|41848.5|11
1655813690000|2022-06-21 12:14:50|41883.9|41843.9|41883.9|41843.9|41883.9|41843.9|41883.9|41843.9|0
1655813700000|2022-06-21 12:15:00|41883.5|41843.5|41878.5|41838.5|41883.5|41843.5|41873.5|41833.5|7
1655813710000|2022-06-21 12:15:10|41878.1|41838.1|41889.4|41849.4|41889.4|41849.4|41878.1|41838.1|4
1655813720000|2022-06-21 12:15:20|41893.9|41853.9|41893.9|41853.9|41893.9|41853.9|41893.9|41853.9|0
1655813730000|2022-06-21 12:15:30|41903.5|41863.5|41903.5|41863.5|41903.5|41863.5|41903.5|41863.5|0
1655813750000|2022-06-21 12:15:50|41908.9|41868.9|41908.9|41868.9|41913.5|41873.5|41908.9|41868.9|2
1655813760000|2022-06-21 12:16:00|41918.9|41878.9|41928.5|41888.5|41928.9|41888.9|41918.9|41878.9|3
1655813770000|2022-06-21 12:16:10|41928.9|41888.9|41928.5|41888.5|41933.5|41893.5|41919.4|41879.4|0
1655813780000|2022-06-21 12:16:20|41928.9|41888.9|41938.5|41898.5|41938.5|41898.5|41928.9|41888.9|0
1655813800000|2022-06-21 12:16:40|41933.5|41893.5|41933.5|41893.5|41933.5|41893.5|41933.5|41893.5|0
1655813810000|2022-06-21 12:16:50|41933|41893|41928.9|41888.9|41933|41893|41928.5|41888.5|0
1655813820000|2022-06-21 12:17:00|41928.5|41888.5|41928.9|41888.9|41928.9|41888.9|41928.5|41888.5|0
1655813830000|2022-06-21 12:17:10|41933.9|41893.9|41933.9|41893.9|41933.9|41893.9|41929.3|41889.3|2
1655813840000|2022-06-21 12:17:20|41933.5|41893.5|41938.5|41898.5|41938.5|41898.5|41933.5|41893.5|2
1655813850000|2022-06-21 12:17:30|41933.9|41893.9|41948.9|41908.9|41948.9|41908.9|41928.9|41888.9|9
1655813860000|2022-06-21 12:17:40|41948.5|41908.5|41953.5|41913.5|41953.5|41913.5|41948.5|41908.5|0
1655813870000|2022-06-21 12:17:50|41948.9|41908.9|41938.4|41898.4|41948.9|41908.9|41938.4|41898.4|1
1655813880000|2022-06-21 12:18:00|41938|41898|41928.9|41888.9|41938|41898|41928.9|41888.9|0
1655813890000|2022-06-21 12:18:10|41924.3|41884.3|41928.9|41888.9|41943.9|41903.9|41924.3|41884.3|34
1655813900000|2022-06-21 12:18:20|41933.4|41893.4|41928.9|41888.9|41933.4|41893.4|41928.9|41888.9|1
1655813920000|2022-06-21 12:18:40|41918.9|41878.9|41908.9|41868.9|41918.9|41878.9|41908.9|41868.9|3
1655813930000|2022-06-21 12:18:50|41913.4|41873.4|41898.9|41858.9|41913.9|41873.9|41898.9|41858.9|0
1655813940000|2022-06-21 12:19:00|41898.4|41858.4|41908.4|41868.4|41908.4|41868.4|41898.4|41858.4|2
1655813960000|2022-06-21 12:19:20|41898.9|41858.9|41908.9|41868.9|41909.3|41869.3|41898.9|41858.9|1
1655813970000|2022-06-21 12:19:30|41903.4|41863.4|41913.9|41873.9|41913.9|41873.9|41903.4|41863.4|2
1655813990000|2022-06-21 12:19:50|41913.4|41873.4|41898.9|41858.9|41913.4|41873.4|41893.4|41853.4|4
1655814000000|2022-06-21 12:20:00|41898.8|41858.8|41898.4|41858.4|41898.8|41858.8|41898.4|41858.4|6
1655814010000|2022-06-21 12:20:10|41928.4|41888.4|41918.8|41878.8|41928.4|41888.4|41918.8|41878.8|3
1655814020000|2022-06-21 12:20:20|41928.4|41888.4|41928.8|41888.8|41933.8|41893.8|41928.4|41888.4|1
1655814030000|2022-06-21 12:20:30|41929.3|41889.3|41929.3|41889.3|41929.3|41889.3|41929.3|41889.3|0
1655814050000|2022-06-21 12:20:50|41933.8|41893.8|41933.8|41893.8|41933.8|41893.8|41933.8|41893.8|0
1655814060000|2022-06-21 12:21:00|41928.8|41888.8|41924.3|41884.3|41928.8|41888.8|41924.3|41884.3|1
1655814070000|2022-06-21 12:21:10|41919.3|41879.3|41919.3|41879.3|41919.3|41879.3|41919.3|41879.3|0
1655814080000|2022-06-21 12:21:20|41919.7|41879.7|41928.8|41888.8|41928.8|41888.8|41919.7|41879.7|1
1655814100000|2022-06-21 12:21:40|41923.8|41883.8|41923.8|41883.8|41928.4|41888.4|41923.8|41883.8|1
1655814110000|2022-06-21 12:21:50|41928.4|41888.4|41928.4|41888.4|41928.4|41888.4|41928.4|41888.4|0
1655814120000|2022-06-21 12:22:00|41923.8|41883.8|41948.8|41908.8|41949.2|41909.2|41919.2|41879.2|3
1655814130000|2022-06-21 12:22:10|41949.2|41909.2|41954.2|41914.2|41958.8|41918.8|41949.2|41909.2|0
1655814140000|2022-06-21 12:22:20|41953.8|41913.8|41953.8|41913.8|41958.8|41918.8|41953.8|41913.8|0
1655814150000|2022-06-21 12:22:30|41948.8|41908.8|41933.8|41893.8|41948.8|41908.8|41933.8|41893.8|4
1655814160000|2022-06-21 12:22:40|41928.8|41888.8|41933.4|41893.4|41933.8|41893.8|41923.8|41883.8|1
1655814170000|2022-06-21 12:22:50|41933.8|41893.8|41933.8|41893.8|41933.8|41893.8|41933.4|41893.4|0
1655814180000|2022-06-21 12:23:00|41938.8|41898.8|41933.8|41893.8|41938.8|41898.8|41933.8|41893.8|0
1655814190000|2022-06-21 12:23:10|41938.4|41898.4|41933.8|41893.8|41938.4|41898.4|41933.4|41893.4|0
1655814200000|2022-06-21 12:23:20|41938.8|41898.8|41933.8|41893.8|41938.8|41898.8|41933.8|41893.8|0
1655814210000|2022-06-21 12:23:30|41934.2|41894.2|41944.2|41904.2|41953.8|41913.8|41934.2|41894.2|2
1655814220000|2022-06-21 12:23:40|41943.8|41903.8|41943.8|41903.8|41943.8|41903.8|41943.8|41903.8|0
1655814230000|2022-06-21 12:23:50|41943.3|41903.3|41943.8|41903.8|41943.8|41903.8|41933.8|41893.8|1
1655814240000|2022-06-21 12:24:00|41943.3|41903.3|41923.8|41883.8|41943.3|41903.3|41923.8|41883.8|0
1655814250000|2022-06-21 12:24:10|41928.3|41888.3|41923.8|41883.8|41928.3|41888.3|41923.8|41883.8|0
1655814260000|2022-06-21 12:24:20|41928.8|41888.8|41928.8|41888.8|41928.8|41888.8|41923.8|41883.8|0
1655814270000|2022-06-21 12:24:30|41928.3|41888.3|41928.8|41888.8|41933.8|41893.8|41923.8|41883.8|4
1655814280000|2022-06-21 12:24:40|41933.3|41893.3|41923.8|41883.8|41933.3|41893.3|41923.8|41883.8|0
1655814290000|2022-06-21 12:24:50|41923.3|41883.3|41928.3|41888.3|41928.3|41888.3|41923.3|41883.3|3
1655814300000|2022-06-21 12:25:00|41928.8|41888.8|41898.3|41858.3|41933.3|41893.3|41888.8|41848.8|5
1655814310000|2022-06-21 12:25:10|41888.8|41848.8|41888.3|41848.3|41888.8|41848.8|41888.3|41848.3|3
1655814320000|2022-06-21 12:25:20|41913.3|41873.3|41912.9|41872.9|41913.3|41873.3|41908.3|41868.3|5
1655814330000|2022-06-21 12:25:30|41912.4|41872.4|41903.7|41863.7|41912.4|41872.4|41903.7|41863.7|28
1655814340000|2022-06-21 12:25:40|41898.7|41858.7|41903.7|41863.7|41903.7|41863.7|41898.7|41858.7|0
1655814350000|2022-06-21 12:25:50|41903.3|41863.3|41898.7|41858.7|41903.3|41863.3|41898.7|41858.7|0
1655814360000|2022-06-21 12:26:00|||||||||11
1655814370000|2022-06-21 12:26:10|41903.3|41863.3|41908.3|41868.3|41908.3|41868.3|41903.3|41863.3|5
1655814380000|2022-06-21 12:26:20|41913.7|41873.7|41913.3|41873.3|41913.7|41873.7|41908.7|41868.7|0
1655814390000|2022-06-21 12:26:30|41918.3|41878.3|41913.3|41873.3|41918.3|41878.3|41908.7|41868.7|3
1655814400000|2022-06-21 12:26:40|41908.3|41868.3|41908.3|41868.3|41913.3|41873.3|41908.3|41868.3|0
1655814420000|2022-06-21 12:27:00|41907.8|41867.8|41908.3|41868.3|41913.3|41873.3|41907.8|41867.8|1
1655814430000|2022-06-21 12:27:10|41908.7|41868.7|41923.7|41883.7|41923.7|41883.7|41908.7|41868.7|1
1655814470000|2022-06-21 12:27:50|41918.7|41878.7|41918.7|41878.7|41918.7|41878.7|41918.7|41878.7|0
1655814490000|2022-06-21 12:28:10|41928.3|41888.3|41923.7|41883.7|41928.3|41888.3|41923.7|41883.7|2
1655814510000|2022-06-21 12:28:30|41918.7|41878.7|41918.7|41878.7|41918.7|41878.7|41918.7|41878.7|0
1655814530000|2022-06-21 12:28:50|41923.7|41883.7|41923.7|41883.7|41923.7|41883.7|41923.7|41883.7|1
1655814540000|2022-06-21 12:29:00|41928.2|41888.2|41933.7|41893.7|41938.7|41898.7|41928.2|41888.2|0
1655814550000|2022-06-21 12:29:10|41928.2|41888.2|41923.7|41883.7|41928.7|41888.7|41923.7|41883.7|0
1655814560000|2022-06-21 12:29:20|41919.1|41879.1|41919.1|41879.1|41923.7|41883.7|41919.1|41879.1|0
1655814570000|2022-06-21 12:29:30|41923.7|41883.7|41923.2|41883.2|41923.7|41883.7|41923.2|41883.2|0
1655814580000|2022-06-21 12:29:40|41918.7|41878.7|41923.7|41883.7|41938.7|41898.7|41918.7|41878.7|39
1655814590000|2022-06-21 12:29:50|41919.1|41879.1|41918.7|41878.7|41923.7|41883.7|41918.7|41878.7|8
1655814600000|2022-06-21 12:30:00|41923.7|41883.7|41933.2|41893.2|41933.2|41893.2|41923.7|41883.7|4
1655814610000|2022-06-21 12:30:10|41933.7|41893.7|41941.9|41901.9|41942.8|41902.8|41932.8|41892.8|1
1655814620000|2022-06-21 12:30:20|41932.8|41892.8|41932.8|41892.8|41932.8|41892.8|41932.8|41892.8|0
1655814640000|2022-06-21 12:30:40|41928.2|41888.2|41923.2|41883.2|41928.2|41888.2|41923.2|41883.2|0
1655814660000|2022-06-21 12:31:00|41927.8|41887.8|41932.8|41892.8|41932.8|41892.8|41923.2|41883.2|0
1655814670000|2022-06-21 12:31:10|41937.3|41897.3|41938.2|41898.2|41938.2|41898.2|41932.8|41892.8|0
1655814680000|2022-06-21 12:31:20|41937.3|41897.3|41937.8|41897.8|41937.8|41897.8|41918.2|41878.2|10
1655814690000|2022-06-21 12:31:30|41937.3|41897.3|41942.3|41902.3|41942.3|41902.3|41937.3|41897.3|0
1655814700000|2022-06-21 12:31:40|41941.9|41901.9|41932.7|41892.7|41942.3|41902.3|41932.7|41892.7|0
1655814710000|2022-06-21 12:31:50|41942.3|41902.3|41942.3|41902.3|41942.7|41902.7|41932.7|41892.7|0
1655814720000|2022-06-21 12:32:00|41932.7|41892.7|41927.7|41887.7|41937.7|41897.7|41927.7|41887.7|0
1655814730000|2022-06-21 12:32:10|41928.2|41888.2|41927.7|41887.7|41928.2|41888.2|41927.7|41887.7|0
1655814740000|2022-06-21 12:32:20|41917.3|41877.3|41907.7|41867.7|41917.3|41877.3|41907.7|41867.7|2
1655814750000|2022-06-21 12:32:30|41892.3|41852.3|41902.3|41862.3|41902.3|41862.3|41892.3|41852.3|34
1655814760000|2022-06-21 12:32:40|41906.9|41866.9|41907.3|41867.3|41907.3|41867.3|41906.9|41866.9|0
1655814770000|2022-06-21 12:32:50|41912.3|41872.3|41907.3|41867.3|41912.3|41872.3|41907.3|41867.3|0
1655814780000|2022-06-21 12:33:00|41902.3|41862.3|41901.8|41861.8|41902.7|41862.7|41901.8|41861.8|0
1655814790000|2022-06-21 12:33:10|41902.3|41862.3|41906.8|41866.8|41906.8|41866.8|41901.8|41861.8|0
1655814800000|2022-06-21 12:33:20|41906.4|41866.4|41877.7|41837.7|41906.4|41866.4|41877.7|41837.7|7
1655814810000|2022-06-21 12:33:30|41882.3|41842.3|41882.7|41842.7|41882.7|41842.7|41877.7|41837.7|0
1655814820000|2022-06-21 12:33:40|41887.3|41847.3|41892.3|41852.3|41897.3|41857.3|41887.3|41847.3|0
1655814830000|2022-06-21 12:33:50|41891.4|41851.4|41892.7|41852.7|41897.3|41857.3|41891.4|41851.4|2
1655814840000|2022-06-21 12:34:00|41897.3|41857.3|41887.3|41847.3|41897.3|41857.3|41887.3|41847.3|1
1655814850000|2022-06-21 12:34:10|41902.7|41862.7|41897.3|41857.3|41902.7|41862.7|41897.3|41857.3|2
1655814860000|2022-06-21 12:34:20|41892.7|41852.7|41897.3|41857.3|41897.3|41857.3|41892.7|41852.7|0
1655814870000|2022-06-21 12:34:30|41897.7|41857.7|41907.7|41867.7|41907.7|41867.7|41897.3|41857.3|1
1655814890000|2022-06-21 12:34:50|41912.3|41872.3|41907.7|41867.7|41912.3|41872.3|41907.7|41867.7|0
1655814900000|2022-06-21 12:35:00|41917.7|41877.7|41913.1|41873.1|41917.7|41877.7|41912.7|41872.7|4
1655814910000|2022-06-21 12:35:10|41917.7|41877.7|41912.7|41872.7|41927.2|41887.2|41908.1|41868.1|1
1655814920000|2022-06-21 12:35:20|41917.7|41877.7|41922.2|41882.2|41922.2|41882.2|41917.2|41877.2|0
1655814930000|2022-06-21 12:35:30|41922.7|41882.7|41927.2|41887.2|41927.2|41887.2|41922.7|41882.7|0
1655814940000|2022-06-21 12:35:40|41922.7|41882.7|41917.2|41877.2|41922.7|41882.7|41917.2|41877.2|0
1655814950000|2022-06-21 12:35:50|41912.2|41872.2|41912.7|41872.7|41912.7|41872.7|41912.2|41872.2|1
1655814960000|2022-06-21 12:36:00|41917.2|41877.2|41907.7|41867.7|41917.2|41877.2|41907.7|41867.7|3
1655814970000|2022-06-21 12:36:10|41897.2|41857.2|41877.7|41837.7|41897.2|41857.2|41877.7|41837.7|1
1655814980000|2022-06-21 12:36:20|41882.2|41842.2|41882.2|41842.2|41882.2|41842.2|41882.2|41842.2|1
1655814990000|2022-06-21 12:36:30|41877.7|41837.7|41882.2|41842.2|41886.8|41846.8|41877.7|41837.7|0
1655815000000|2022-06-21 12:36:40|41886.8|41846.8|41861.8|41821.8|41886.8|41846.8|41861.8|41821.8|3
1655815010000|2022-06-21 12:36:50|41862.2|41822.2|41857.2|41817.2|41866.8|41826.8|41857.2|41817.2|3
1655815020000|2022-06-21 12:37:00|41861.8|41821.8|41857.2|41817.2|41861.8|41821.8|41857.2|41817.2|1
1655815030000|2022-06-21 12:37:10|41861.8|41821.8|41856.8|41816.8|41861.8|41821.8|41856.8|41816.8|1
1655815040000|2022-06-21 12:37:20|41851.8|41811.8|41851.8|41811.8|41851.8|41811.8|41851.8|41811.8|0
1655815050000|2022-06-21 12:37:30|41847.2|41807.2|41847.6|41807.6|41847.6|41807.6|41847.2|41807.2|0
1655815060000|2022-06-21 12:37:40|41847.2|41807.2|41852.2|41812.2|41852.2|41812.2|41847.2|41807.2|1
1655815070000|2022-06-21 12:37:50|41851.8|41811.8|41827.2|41787.2|41851.8|41811.8|41827.2|41787.2|12
1655815080000|2022-06-21 12:38:00|41827.6|41787.6|41827.6|41787.6|41827.6|41787.6|41827.6|41787.6|0
1655815090000|2022-06-21 12:38:10|41836.8|41796.8|41837.6|41797.6|41837.6|41797.6|41833.1|41793.1|5
1655815100000|2022-06-21 12:38:20|41842.2|41802.2|41842.6|41802.6|41843.1|41803.1|41837.6|41797.6|9
1655815110000|2022-06-21 12:38:30|41847.2|41807.2|41847.2|41807.2|41847.2|41807.2|41842.2|41802.2|2
1655815120000|2022-06-21 12:38:40|41842.2|41802.2|41847.2|41807.2|41847.6|41807.6|41842.2|41802.2|2
1655815150000|2022-06-21 12:39:10|41842.6|41802.6|41847.2|41807.2|41847.2|41807.2|41842.6|41802.6|7
1655815160000|2022-06-21 12:39:20|41846.7|41806.7|41847.2|41807.2|41847.2|41807.2|41846.7|41806.7|1
1655815170000|2022-06-21 12:39:30|41846.7|41806.7|41847.2|41807.2|41852.2|41812.2|41846.7|41806.7|4
1655815190000|2022-06-21 12:39:50|41842.6|41802.6|41842.6|41802.6|41842.6|41802.6|41842.6|41802.6|0
1655815200000|2022-06-21 12:40:00|41847.2|41807.2|41847.6|41807.6|41848|41808|41847.2|41807.2|4
1655815210000|2022-06-21 12:40:10|41847.2|41807.2|41842.6|41802.6|41847.2|41807.2|41842.1|41802.1|0
1655815220000|2022-06-21 12:40:20|41847.1|41807.1|41847.1|41807.1|41847.1|41807.1|41842.6|41802.6|0
1655815230000|2022-06-21 12:40:30|41842.6|41802.6|41842.1|41802.1|41847.1|41807.1|41842.1|41802.1|0
1655815240000|2022-06-21 12:40:40|41826.7|41786.7|41826.7|41786.7|41826.7|41786.7|41826.7|41786.7|11
1655815250000|2022-06-21 12:40:50|41822.1|41782.1|41827.1|41787.1|41827.1|41787.1|41822.1|41782.1|3
1655815260000|2022-06-21 12:41:00|41826.7|41786.7|41827.1|41787.1|41827.1|41787.1|41826.7|41786.7|1
1655815270000|2022-06-21 12:41:10|41827.6|41787.6|41827.1|41787.1|41827.6|41787.6|41827.1|41787.1|1
1655815290000|2022-06-21 12:41:30|41826.7|41786.7|41827.1|41787.1|41827.1|41787.1|41826.7|41786.7|2
1655815310000|2022-06-21 12:41:50|41827.6|41787.6|41828|41788|41841.7|41801.7|41827.6|41787.6|3
1655815320000|2022-06-21 12:42:00|41827.6|41787.6|41832.1|41792.1|41832.1|41792.1|41822.1|41782.1|6
1655815330000|2022-06-21 12:42:10|41831.7|41791.7|41827.1|41787.1|41831.7|41791.7|41827.1|41787.1|0
1655815340000|2022-06-21 12:42:20|41827.5|41787.5|41827.1|41787.1|41827.5|41787.5|41827.1|41787.1|0
1655815350000|2022-06-21 12:42:30|41827.5|41787.5|41837.1|41797.1|41837.1|41797.1|41827.5|41787.5|5
1655815360000|2022-06-21 12:42:40|41836.7|41796.7|41827.5|41787.5|41836.7|41796.7|41827.1|41787.1|0
1655815370000|2022-06-21 12:42:50|41827.1|41787.1|41831.7|41791.7|41837.1|41797.1|41827.1|41787.1|1
1655815380000|2022-06-21 12:43:00|41827.5|41787.5|41827.1|41787.1|41832.5|41792.5|41827.1|41787.1|0
1655815390000|2022-06-21 12:43:10|41827.5|41787.5|41827.5|41787.5|41827.5|41787.5|41822.1|41782.1|21
1655815400000|2022-06-21 12:43:20|41832.1|41792.1|41828|41788|41832.1|41792.1|41827.5|41787.5|0
1655815410000|2022-06-21 12:43:30|41832.5|41792.5|41832.5|41792.5|41832.5|41792.5|41832.1|41792.1|0
1655815420000|2022-06-21 12:43:40|41832.1|41792.1|41832.5|41792.5|41837.1|41797.1|41826.6|41786.6|3
1655815430000|2022-06-21 12:43:50|41832.1|41792.1|41832.1|41792.1|41832.5|41792.5|41832.1|41792.1|0
1655815440000|2022-06-21 12:44:00|41827.5|41787.5|41827.5|41787.5|41827.5|41787.5|41827.5|41787.5|1
1655815450000|2022-06-21 12:44:10|41836.6|41796.6|41843|41803|41843|41803|41836.6|41796.6|6
1655815460000|2022-06-21 12:44:20|41847.5|41807.5|41847.5|41807.5|41857.5|41817.5|41847.5|41807.5|10
1655815470000|2022-06-21 12:44:30|41852.1|41812.1|41862.5|41822.5|41867.5|41827.5|41847.5|41807.5|10
1655815480000|2022-06-21 12:44:40|41863.4|41823.4|41872.5|41832.5|41872.9|41832.9|41863.4|41823.4|4
1655815490000|2022-06-21 12:44:50|41872.1|41832.1|41872.5|41832.5|41872.5|41832.5|41872.1|41832.1|2
1655818200000|2022-06-21 13:30:00|41861.2|41821.2|41963.6|41923.6|41968.6|41928.6|41841.6|41801.6|158
1655818210000|2022-06-21 13:30:10|41968.2|41928.2|41939.9|41899.9|41992.7|41952.7|41939.9|41899.9|48
1655818220000|2022-06-21 13:30:20|41935.8|41895.8|41891.6|41851.6|41935.8|41895.8|41886.6|41846.6|34
1655818230000|2022-06-21 13:30:30|41887.1|41847.1|41917.1|41877.1|41926.6|41886.6|41887.1|41847.1|8
1655818240000|2022-06-21 13:30:40|41920.8|41880.8|41940.8|41900.8|41946.2|41906.2|41910.8|41870.8|21
1655818250000|2022-06-21 13:30:50|41936.2|41896.2|41905.3|41865.3|41959.9|41919.9|41905.3|41865.3|37
1655818260000|2022-06-21 13:31:00|41909.9|41869.9|41921.2|41881.2|41921.6|41881.6|41904.5|41864.5|14
1655818270000|2022-06-21 13:31:10|41920.8|41880.8|41940.8|41900.8|41940.8|41900.8|41905.8|41865.8|8
1655818280000|2022-06-21 13:31:20|41936.2|41896.2|41939.9|41899.9|41971.2|41931.2|41935.3|41895.3|54
1655818290000|2022-06-21 13:31:30|41939.4|41899.4|41942.7|41902.7|41955.3|41915.3|41929.9|41889.9|19
1655818300000|2022-06-21 13:31:40|41932.7|41892.7|41964.4|41924.4|41978.1|41938.1|41932.7|41892.7|12
1655818310000|2022-06-21 13:31:50|41963.6|41923.6|41964|41924|41969.4|41929.4|41963.6|41923.6|5
1655818320000|2022-06-21 13:32:00|41953.6|41913.6|41978.1|41938.1|41978.1|41938.1|41953.6|41913.6|17
1655818330000|2022-06-21 13:32:10|41973.6|41933.6|42013.1|41973.1|42038.1|41998.1|41973.6|41933.6|27
1655818340000|2022-06-21 13:32:20|42013.6|41973.6|42038.1|41998.1|42047.7|42007.7|42013.6|41973.6|12
1655818350000|2022-06-21 13:32:30|42043.1|42003.1|42032.7|41992.7|42043.1|42003.1|42021.8|41981.8|8
1655818360000|2022-06-21 13:32:40|42047.2|42007.2|42056.4|42016.4|42077.2|42037.2|42047.2|42007.2|31
1655818370000|2022-06-21 13:32:50|42051.8|42011.8|42047.2|42007.2|42051.8|42011.8|42025.5|41985.5|7
1655818380000|2022-06-21 13:33:00|42057.2|42017.2|42108.1|42068.1|42108.1|42068.1|42057.2|42017.2|10
1655818390000|2022-06-21 13:33:10|42112.7|42072.7|42101.8|42061.8|42117.2|42077.2|42100.9|42060.9|8
1655818400000|2022-06-21 13:33:20|42106.4|42066.4|42091.8|42051.8|42116.8|42076.8|42091.4|42051.4|15
1655818410000|2022-06-21 13:33:30|42106.4|42066.4|42164.6|42124.6|42173.8|42133.8|42106.4|42066.4|47
1655818420000|2022-06-21 13:33:40|42159.6|42119.6|42152.4|42112.4|42164.2|42124.2|42137|42097|12
1655818430000|2022-06-21 13:33:50|42157|42117|42141.6|42101.6|42157|42117|42131.6|42091.6|13
1655818440000|2022-06-21 13:34:00|42146.6|42106.6|42156.6|42116.6|42156.6|42116.6|42136.6|42096.6|18
1655818450000|2022-06-21 13:34:10|42157.4|42117.4|42192.9|42152.9|42192.9|42152.9|42142|42102|12
1655818460000|2022-06-21 13:34:20|42197.4|42157.4|42183.3|42143.3|42203.7|42163.7|42178.3|42138.3|43
1655818470000|2022-06-21 13:34:30|42188.3|42148.3|42209.2|42169.2|42210|42170|42168.7|42128.7|43
1655818480000|2022-06-21 13:34:40|42204.6|42164.6|42208.7|42168.7|42219.6|42179.6|42195|42155|11
1655818490000|2022-06-21 13:34:50|42203.7|42163.7|42194.6|42154.6|42204.2|42164.2|42184.6|42144.6|25
1655818500000|2022-06-21 13:35:00|42194.2|42154.2|42180.9|42140.9|42223.7|42183.7|42180.5|42140.5|23
1655818510000|2022-06-21 13:35:10|42180.5|42140.5|42200|42160|42214.6|42174.6|42180.5|42140.5|72
1655818520000|2022-06-21 13:35:20|42200.5|42160.5|42190.5|42150.5|42200.5|42160.5|42190.5|42150.5|7
1655818530000|2022-06-21 13:35:30|42190.9|42150.9|42194.6|42154.6|42200.5|42160.5|42175.9|42135.9|14
1655818540000|2022-06-21 13:35:40|42190|42150|42190|42150|42195.5|42155.5|42180|42140|8
1655818550000|2022-06-21 13:35:50|42180.9|42140.9|42195|42155|42195|42155|42180.5|42140.5|4
1655818560000|2022-06-21 13:36:00|42194.6|42154.6|42199.1|42159.1|42209.6|42169.6|42194.6|42154.6|9
1655818570000|2022-06-21 13:36:10|42199.6|42159.6|42192.8|42152.8|42199.6|42159.6|42188.7|42148.7|23
1655818580000|2022-06-21 13:36:20|42193.3|42153.3|42156.5|42116.5|42208.3|42168.3|42156.5|42116.5|51
1655818590000|2022-06-21 13:36:30|42151.1|42111.1|42151.5|42111.5|42155.7|42115.7|42146.1|42106.1|7
1655818600000|2022-06-21 13:36:40|42146.5|42106.5|42167|42127|42167.4|42127.4|42146.5|42106.5|14
1655818610000|2022-06-21 13:36:50|42161.5|42121.5|42156.1|42116.1|42166.5|42126.5|42156.1|42116.1|11
1655818620000|2022-06-21 13:37:00|42155.6|42115.6|42116.1|42076.1|42156.1|42116.1|42110.6|42070.6|17
1655818630000|2022-06-21 13:37:10|42115.6|42075.6|42076.5|42036.5|42121.1|42081.1|42066.5|42026.5|24
1655818640000|2022-06-21 13:37:20|42076.1|42036.1|42065.6|42025.6|42085.6|42045.6|42065.2|42025.2|35
1655818650000|2022-06-21 13:37:30|42075.6|42035.6|42055.2|42015.2|42081.1|42041.1|42050.2|42010.2|32
1655818660000|2022-06-21 13:37:40|42055.6|42015.6|42013|41973|42055.6|42015.6|42008|41968|42
1655818670000|2022-06-21 13:37:50|42008.5|41968.5|41993.5|41953.5|42013|41973|41988|41948|9
1655818680000|2022-06-21 13:38:00|41998|41958|41989.3|41949.3|41998|41958|41969.3|41929.3|30
1655818690000|2022-06-21 13:38:10|41979.3|41939.3|41999.3|41959.3|41999.8|41959.8|41979.3|41939.3|22
1655818700000|2022-06-21 13:38:20|41999.8|41959.8|42015.6|41975.6|42015.6|41975.6|41999.8|41959.8|21
1655818710000|2022-06-21 13:38:30|42010.6|41970.6|42016.1|41976.1|42021.1|41981.1|41999.8|41959.8|28
1655818720000|2022-06-21 13:38:40|42015.6|41975.6|42068.4|42028.4|42068.4|42028.4|42014.8|41974.8|21
1655818730000|2022-06-21 13:38:50|42063.9|42023.9|42083|42043|42098|42058|42058|42018|15
1655818740000|2022-06-21 13:39:00|42093|42053|42083|42043|42093|42053|42051.3|42011.3|39
1655818750000|2022-06-21 13:39:10|42078|42038|42077.6|42037.6|42082.6|42042.6|42077.6|42037.6|4
1655818760000|2022-06-21 13:39:20|42082.1|42042.1|42052.1|42012.1|42082.1|42042.1|42052.1|42012.1|14
1655818770000|2022-06-21 13:39:30|42057.1|42017.1|42072.1|42032.1|42082.1|42042.1|42053|42013|13
1655818780000|2022-06-21 13:39:40|42066.7|42026.7|42066.7|42026.7|42071.7|42031.7|42066.7|42026.7|8
1655818790000|2022-06-21 13:39:50|42072.6|42032.6|42091.7|42051.7|42102.1|42062.1|42072.1|42032.1|7
1655818800000|2022-06-21 13:40:00|42091.3|42051.3|42081.2|42041.2|42091.7|42051.7|42072.1|42032.1|20
1655818810000|2022-06-21 13:40:10|42071.7|42031.7|42045.8|42005.8|42081.2|42041.2|42040.4|42000.4|111
1655818820000|2022-06-21 13:40:20|42046.2|42006.2|42031.7|41991.7|42050.8|42010.8|42020.8|41980.8|8
1655818830000|2022-06-21 13:40:30|42036.7|41996.7|42030.8|41990.8|42045.8|42005.8|42021.2|41981.2|7
1655818840000|2022-06-21 13:40:40|42030.4|41990.4|42015.4|41975.4|42035.8|41995.8|42010.8|41970.8|11
1655818850000|2022-06-21 13:40:50|42020.4|41980.4|42020.8|41980.8|42020.8|41980.8|42010.8|41970.8|13
1655818860000|2022-06-21 13:41:00|42015.8|41975.8|42030.8|41990.8|42031.2|41991.2|42010.8|41970.8|47
1655818870000|2022-06-21 13:41:10|42031.2|41991.2|42031.2|41991.2|42031.2|41991.2|42021.7|41981.7|15
1655818880000|2022-06-21 13:41:20|42026.7|41986.7|42026.2|41986.2|42031.2|41991.2|42021.2|41981.2|10
1655818890000|2022-06-21 13:41:30|42062.1|42022.1|42092.5|42052.5|42093|42053|42047.5|42007.5|75
1655818900000|2022-06-21 13:41:40|42112.5|42072.5|42112.5|42072.5|42113.4|42073.4|42107.5|42067.5|12
1655818910000|2022-06-21 13:41:50|42112.1|42072.1|42111.7|42071.7|42128|42088|42106.2|42066.2|67
1655818920000|2022-06-21 13:42:00|42111.2|42071.2|42091.6|42051.6|42111.2|42071.2|42080.8|42040.8|41
1655818930000|2022-06-21 13:42:10|42086.6|42046.6|42091.6|42051.6|42092.1|42052.1|42086.6|42046.6|7
1655818940000|2022-06-21 13:42:20|42091.2|42051.2|42081.6|42041.6|42091.2|42051.2|42081.6|42041.6|1
1655818950000|2022-06-21 13:42:30|42081.2|42041.2|42060.8|42020.8|42081.6|42041.6|42060.3|42020.3|34
1655818960000|2022-06-21 13:42:40|42066.2|42026.2|42070.8|42030.8|42080.8|42040.8|42055.8|42015.8|28
1655818970000|2022-06-21 13:42:50|42070.3|42030.3|42064.9|42024.9|42070.8|42030.8|42060.3|42020.3|3
1655818980000|2022-06-21 13:43:00|42070.3|42030.3|42045.3|42005.3|42070.3|42030.3|42045.3|42005.3|13
1655818990000|2022-06-21 13:43:10|42055.8|42015.8|42064.9|42024.9|42070.3|42030.3|42050.3|42010.3|10
1655819000000|2022-06-21 13:43:20|42065.3|42025.3|42074.9|42034.9|42085.3|42045.3|42065.3|42025.3|10
1655819010000|2022-06-21 13:43:30|42075.3|42035.3|42055.3|42015.3|42080.8|42040.8|42055.3|42015.3|7
1655819020000|2022-06-21 13:43:40|42054.9|42014.9|42060.3|42020.3|42060.3|42020.3|42054.9|42014.9|9
1655819030000|2022-06-21 13:43:50|42061.2|42021.2|42080.7|42040.7|42095.3|42055.3|42060.7|42020.7|10
1655819040000|2022-06-21 13:44:00|42076.2|42036.2|42060.3|42020.3|42076.2|42036.2|42060.3|42020.3|7
1655819050000|2022-06-21 13:44:10|42054.9|42014.9|42008.1|41968.1|42054.9|42014.9|42008.1|41968.1|51
1655819060000|2022-06-21 13:44:20|42008.6|41968.6|42009.4|41969.4|42014|41974|41999|41959|21
1655819070000|2022-06-21 13:44:30|42009|41969|42009.4|41969.4|42018.1|41978.1|41999|41959|4
1655819080000|2022-06-21 13:44:40|42014|41974|41977.7|41937.7|42014|41974|41977.7|41937.7|6
1655819090000|2022-06-21 13:44:50|41968.1|41928.1|41993.6|41953.6|41999|41959|41968.1|41928.1|7
1655819100000|2022-06-21 13:45:00|41989|41949|42042.7|42002.7|42042.7|42002.7|41989|41949|24
1655819110000|2022-06-21 13:45:10|42037.7|41997.7|42038.1|41998.1|42044|42004|42037.7|41997.7|9
1655819120000|2022-06-21 13:45:20|42037.7|41997.7|42037.7|41997.7|42047.7|42007.7|42037.7|41997.7|10
1655819130000|2022-06-21 13:45:30|42032.7|41992.7|42023.5|41983.5|42032.7|41992.7|42017.7|41977.7|10
1655819140000|2022-06-21 13:45:40|42019|41979|42028.5|41988.5|42034|41994|42019|41979|7
1655819150000|2022-06-21 13:45:50|42024|41984|42038.5|41998.5|42044|42004|42018.5|41978.5|14
1655819160000|2022-06-21 13:46:00|42039|41999|42049.4|42009.4|42054.4|42014.4|42039|41999|8
1655819170000|2022-06-21 13:46:10|42049.8|42009.8|42049.4|42009.4|42049.8|42009.8|42049.4|42009.4|3
1655819180000|2022-06-21 13:46:20|42044.4|42004.4|42054|42014|42069.8|42029.8|42044.4|42004.4|14
1655819190000|2022-06-21 13:46:30|42058.5|42018.5|42059|42019|42059|42019|42054|42014|1
1655819200000|2022-06-21 13:46:40|42054.4|42014.4|42054.4|42014.4|42059|42019|42054|42014|5
1655819210000|2022-06-21 13:46:50|42059|42019|42038.5|41998.5|42059|42019|42033.5|41993.5|9
1655819220000|2022-06-21 13:47:00|42029|41989|42017.7|41977.7|42038.5|41998.5|42008.1|41968.1|9
1655819230000|2022-06-21 13:47:10|42008.1|41968.1|42029|41989|42033.5|41993.5|42007.2|41967.2|29
1655819240000|2022-06-21 13:47:20|42043.1|42003.1|42027.7|41987.7|42048.1|42008.1|42027.7|41987.7|8
1655819250000|2022-06-21 13:47:30|42017.7|41977.7|42028.1|41988.1|42028.1|41988.1|42017.2|41977.2|23
1655819260000|2022-06-21 13:47:40|42027.6|41987.6|42022.2|41982.2|42028.1|41988.1|42017.6|41977.6|7
1655819270000|2022-06-21 13:47:50|42017.6|41977.6|42003.5|41963.5|42017.6|41977.6|41982.6|41942.6|32
1655819280000|2022-06-21 13:48:00|42008.5|41968.5|42003.9|41963.9|42018.5|41978.5|41998.5|41958.5|26
1655819290000|2022-06-21 13:48:10|42008.9|41968.9|42029.8|41989.8|42044.8|42004.8|42008.9|41968.9|21
1655819300000|2022-06-21 13:48:20|42030.2|41990.2|42032|41992|42042.4|42002.4|42026.1|41986.1|13
1655819310000|2022-06-21 13:48:30|42032.4|41992.4|42033.7|41993.7|42038.3|41998.3|42018.7|41978.7|28
1655819320000|2022-06-21 13:48:40|42028.7|41988.7|42028.7|41988.7|42034.6|41994.6|42023.7|41983.7|6
1655819330000|2022-06-21 13:48:50|42033.3|41993.3|42033.3|41993.3|42033.3|41993.3|42007.8|41967.8|38
1655819340000|2022-06-21 13:49:00|42023.7|41983.7|42003.7|41963.7|42038.3|41998.3|42003.7|41963.7|35
1655819350000|2022-06-21 13:49:10|42003.3|41963.3|41983.7|41943.7|42008.3|41968.3|41983.7|41943.7|3
1655819360000|2022-06-21 13:49:20|41983.3|41943.3|41999.1|41959.1|41999.1|41959.1|41978.7|41938.7|13
1655819370000|2022-06-21 13:49:30|41998.7|41958.7|42003.7|41963.7|42008.3|41968.3|41992.8|41952.8|4
1655819380000|2022-06-21 13:49:40|42004.1|41964.1|42003.7|41963.7|42008.7|41968.7|41998.3|41958.3|14
1655819390000|2022-06-21 13:49:50|41999.1|41959.1|42003.7|41963.7|42003.7|41963.7|41989.1|41949.1|1
1655819400000|2022-06-21 13:50:00|42003.3|41963.3|42002.8|41962.8|42009.1|41969.1|41982.4|41942.4|27
1655819410000|2022-06-21 13:50:10|41998.2|41958.2|42030|41990|42034.5|41994.5|41993.7|41953.7|21
1655819420000|2022-06-21 13:50:20|42034.5|41994.5|42029.5|41989.5|42034.5|41994.5|42029.5|41989.5|13
1655819430000|2022-06-21 13:50:30|42025|41985|42024.5|41984.5|42029.5|41989.5|42014.5|41974.5|6
1655819440000|2022-06-21 13:50:40|42024.1|41984.1|42033.7|41993.7|42034.1|41994.1|42023.7|41983.7|5
1655819450000|2022-06-21 13:50:50|42043.7|42003.7|42043.2|42003.2|42043.7|42003.7|42038.7|41998.7|12
1655819460000|2022-06-21 13:51:00|42038.7|41998.7|42043.2|42003.2|42043.2|42003.2|42033.2|41993.2|22
1655819470000|2022-06-21 13:51:10|42038.7|41998.7|42033.2|41993.2|42038.7|41998.7|42033.2|41993.2|7
1655819480000|2022-06-21 13:51:20|42038.2|41998.2|42038.2|41998.2|42038.2|41998.2|42033.7|41993.7|1
1655819490000|2022-06-21 13:51:30|42039.1|41999.1|42045|42005|42050|42010|42034.5|41994.5|6
1655819500000|2022-06-21 13:51:40|42050.8|42010.8|42045|42005|42060|42020|42045|42005|9
1655819510000|2022-06-21 13:51:50|42044.5|42004.5|42055|42015|42060|42020|42044.5|42004.5|6
1655819520000|2022-06-21 13:52:00|42050|42010|42065|42025|42065|42025|42050|42010|5
1655819530000|2022-06-21 13:52:10|42064.9|42024.9|42064.9|42024.9|42069.5|42029.5|42054.9|42014.9|8
1655819540000|2022-06-21 13:52:20|42055.8|42015.8|42075.8|42035.8|42075.8|42035.8|42055.8|42015.8|21
1655819550000|2022-06-21 13:52:30|42076.2|42036.2|42075.4|42035.4|42080.8|42040.8|42075.4|42035.4|2
1655819560000|2022-06-21 13:52:40|42075.8|42035.8|42111.7|42071.7|42111.7|42071.7|42075.8|42035.8|17
1655819570000|2022-06-21 13:52:50|42116.7|42076.7|42110.8|42070.8|42131.7|42091.7|42110.8|42070.8|18
1655819580000|2022-06-21 13:53:00|42100.8|42060.8|42085.4|42045.4|42105.8|42065.8|42080.4|42040.4|23
1655819590000|2022-06-21 13:53:10|42079.9|42039.9|42085.4|42045.4|42090.4|42050.4|42074.5|42034.5|27
1655819600000|2022-06-21 13:53:20|42080.8|42040.8|42095.4|42055.4|42095.4|42055.4|42080.8|42040.8|0
1655819610000|2022-06-21 13:53:30|42095.8|42055.8|42075.8|42035.8|42105.8|42065.8|42075.8|42035.8|13
1655819620000|2022-06-21 13:53:40|42076.2|42036.2|42096.2|42056.2|42096.2|42056.2|42075.8|42035.8|17
1655819630000|2022-06-21 13:53:50|42096.7|42056.7|42075.4|42035.4|42101.7|42061.7|42070.8|42030.8|9
1655819640000|2022-06-21 13:54:00|42075.8|42035.8|42075.8|42035.8|42080.8|42040.8|42071.2|42031.2|2
1655819650000|2022-06-21 13:54:10|42086.7|42046.7|42097.5|42057.5|42112.5|42072.5|42086.7|42046.7|32
1655819660000|2022-06-21 13:54:20|42092.9|42052.9|42112.5|42072.5|42112.5|42072.5|42087.9|42047.9|5
1655819670000|2022-06-21 13:54:30|42107.9|42067.9|42087.5|42047.5|42112.5|42072.5|42087.5|42047.5|6
1655819680000|2022-06-21 13:54:40|42077.5|42037.5|42066.6|42026.6|42077.5|42037.5|42062.1|42022.1|14
1655819690000|2022-06-21 13:54:50|42066.2|42026.2|42061.2|42021.2|42066.2|42026.2|42060.3|42020.3|18
1655819700000|2022-06-21 13:55:00|42066.2|42026.2|42060.3|42020.3|42066.2|42026.2|42060.3|42020.3|20
1655819710000|2022-06-21 13:55:10|42060.8|42020.8|42066.2|42026.2|42066.2|42026.2|42056.2|42016.2|8
1655819720000|2022-06-21 13:55:20|42065.8|42025.8|42055.8|42015.8|42066.2|42026.2|42055.3|42015.3|2
1655819730000|2022-06-21 13:55:30|42055.3|42015.3|42034.9|41994.9|42055.3|42015.3|42034.9|41994.9|10
1655819740000|2022-06-21 13:55:40|42024.5|41984.5|42024|41984|42030.3|41990.3|42019.5|41979.5|20
1655819750000|2022-06-21 13:55:50|42029.5|41989.5|42044|42004|42049|42009|42029.5|41989.5|15
1655819760000|2022-06-21 13:56:00|42039.4|41999.4|42028.6|41988.6|42039.4|41999.4|42024|41984|4
1655819770000|2022-06-21 13:56:10|42013.6|41973.6|42024|41984|42028.6|41988.6|42013.6|41973.6|5
1655819780000|2022-06-21 13:56:20|42023.6|41983.6|42023.6|41983.6|42024|41984|42023.6|41983.6|1
1655819790000|2022-06-21 13:56:30|42028.6|41988.6|41997.3|41957.3|42028.6|41988.6|41997.3|41957.3|9
1655819800000|2022-06-21 13:56:40|41996.8|41956.8|42002.3|41962.3|42002.7|41962.7|41992.3|41952.3|14
1655819810000|2022-06-21 13:56:50|41996.8|41956.8|41986.8|41946.8|41996.8|41956.8|41986.4|41946.4|4
1655819820000|2022-06-21 13:57:00|41991.8|41951.8|41976|41936|41991.8|41951.8|41971|41931|10
1655819830000|2022-06-21 13:57:10|41981|41941|41981|41941|41981.4|41941.4|41981|41941|3
1655819840000|2022-06-21 13:57:20|41981.4|41941.4|41980.1|41940.1|41981.4|41941.4|41980.1|41940.1|12
1655819850000|2022-06-21 13:57:30|41980.5|41940.5|41980.1|41940.1|41980.5|41940.5|41980.1|41940.1|3
1655819860000|2022-06-21 13:57:40|41984.7|41944.7|41959.2|41919.2|41984.7|41944.7|41959.2|41919.2|17
1655819870000|2022-06-21 13:57:50|41958.8|41918.8|41954.2|41914.2|41958.8|41918.8|41954.2|41914.2|8
1655819880000|2022-06-21 13:58:00|41959.6|41919.6|41954.2|41914.2|41964.2|41924.2|41954.2|41914.2|15
1655819890000|2022-06-21 13:58:10|41959.2|41919.2|41959.2|41919.2|41959.2|41919.2|41954.2|41914.2|16
1655819900000|2022-06-21 13:58:20|41954.2|41914.2|41964.2|41924.2|41969.6|41929.6|41954.2|41914.2|6
1655819910000|2022-06-21 13:58:30|41959.6|41919.6|41952.5|41912.5|41964.2|41924.2|41952.5|41912.5|21
1655819920000|2022-06-21 13:58:40|||||||||17
1655819930000|2022-06-21 13:58:50|41937.9|41897.9|41937.9|41897.9|41942.9|41902.9|41937.9|41897.9|21
1655819940000|2022-06-21 13:59:00|41932.9|41892.9|41933.3|41893.3|41942.9|41902.9|41928.3|41888.3|15
1655819950000|2022-06-21 13:59:10|41937.5|41897.5|41953.3|41913.3|41953.3|41913.3|41932.9|41892.9|16
1655819960000|2022-06-21 13:59:20|41957.9|41917.9|41957.9|41917.9|41957.9|41917.9|41953.3|41913.3|6
1655819970000|2022-06-21 13:59:30|41948.8|41908.8|41968.8|41928.8|41969.2|41929.2|41948.8|41908.8|28
1655819980000|2022-06-21 13:59:40|41969.2|41929.2|41969.2|41929.2|41969.2|41929.2|41959.2|41919.2|1
1655819990000|2022-06-21 13:59:50|41964.6|41924.6|41969.2|41929.2|41969.2|41929.2|41959.6|41919.6|4
1655820000000|2022-06-21 14:00:00|41969.6|41929.6|41959.6|41919.6|41980|41940|41959.2|41919.2|28
1655820010000|2022-06-21 14:00:10|41959.2|41919.2|41950|41910|41959.2|41919.2|41944.6|41904.6|12
1655820020000|2022-06-21 14:00:20|41940.9|41900.9|42005.5|41965.5|42005.5|41965.5|41939.6|41899.6|24
1655820030000|2022-06-21 14:00:30|42010.5|41970.5|42000.5|41960.5|42010.5|41970.5|42000.5|41960.5|1
1655820040000|2022-06-21 14:00:40|41995.5|41955.5|42010.9|41970.9|42015.9|41975.9|41995.5|41955.5|5
1655820050000|2022-06-21 14:00:50|42015.5|41975.5|42000.9|41960.9|42015.5|41975.5|42000.9|41960.9|9
1655820060000|2022-06-21 14:01:00|42000.5|41960.5|41971.8|41931.8|42000.5|41960.5|41955.9|41915.9|9
1655820070000|2022-06-21 14:01:10|41976.3|41936.3|41971.8|41931.8|41976.3|41936.3|41961.8|41921.8|2
1655820080000|2022-06-21 14:01:20|41971.3|41931.3|41951.3|41911.3|41971.3|41931.3|41951.3|41911.3|3
1655820090000|2022-06-21 14:01:30|41956.8|41916.8|41951.3|41911.3|41960.9|41920.9|41946.8|41906.8|9
1655820100000|2022-06-21 14:01:40|41946.8|41906.8|41941.3|41901.3|41946.8|41906.8|41932.2|41892.2|3
1655820110000|2022-06-21 14:01:50|41936.7|41896.7|41941.7|41901.7|41946.3|41906.3|41936.7|41896.7|8
1655820120000|2022-06-21 14:02:00|41946.3|41906.3|41921.3|41881.3|41946.7|41906.7|41921.3|41881.3|4
1655820130000|2022-06-21 14:02:10|41915.9|41875.9|41901.3|41861.3|41915.9|41875.9|41896.3|41856.3|5
1655820140000|2022-06-21 14:02:20|41906.7|41866.7|41900.9|41860.9|41906.7|41866.7|41900.9|41860.9|4
1655820150000|2022-06-21 14:02:30|41896.3|41856.3|41900.9|41860.9|41901.3|41861.3|41896.3|41856.3|3
1655820160000|2022-06-21 14:02:40|41896.3|41856.3|41870.9|41830.9|41896.3|41856.3|41870.9|41830.9|10
1655820170000|2022-06-21 14:02:50|41856.3|41816.3|41861.7|41821.7|41861.7|41821.7|41846.7|41806.7|11
1655820180000|2022-06-21 14:03:00|41851.7|41811.7|41861.3|41821.3|41866.3|41826.3|41846.7|41806.7|16
1655820190000|2022-06-21 14:03:10|41860.9|41820.9|41861.3|41821.3|41861.7|41821.7|41856.3|41816.3|7
1655820200000|2022-06-21 14:03:20|41871.7|41831.7|41871.7|41831.7|41871.7|41831.7|41867.2|41827.2|19
1655820210000|2022-06-21 14:03:30|41872.2|41832.2|41871.3|41831.3|41881.3|41841.3|41871.3|41831.3|14
1655820220000|2022-06-21 14:03:40|41875.8|41835.8|41875.8|41835.8|41876.7|41836.7|41875.8|41835.8|7
1655820230000|2022-06-21 14:03:50|41871.3|41831.3|41886.3|41846.3|41886.3|41846.3|41871.3|41831.3|5
1655820240000|2022-06-21 14:04:00|41885.8|41845.8|41875.8|41835.8|41885.8|41845.8|41871.3|41831.3|8
1655820250000|2022-06-21 14:04:10|41876.3|41836.3|41875.8|41835.8|41881.3|41841.3|41875.8|41835.8|22
1655820260000|2022-06-21 14:04:20|41876.3|41836.3|41866.7|41826.7|41876.3|41836.3|41866.7|41826.7|3
1655820270000|2022-06-21 14:04:30|41866.3|41826.3|41840|41800|41866.3|41826.3|41830.4|41790.4|12
1655820280000|2022-06-21 14:04:40|41840.4|41800.4|41828.7|41788.7|41840.4|41800.4|41824.1|41784.1|11
1655820290000|2022-06-21 14:04:50|41829.1|41789.1|41839.5|41799.5|41839.5|41799.5|41829.1|41789.1|2
1655820300000|2022-06-21 14:05:00|41844.1|41804.1|41849.5|41809.5|41849.5|41809.5|41839.1|41799.1|16
1655820310000|2022-06-21 14:05:10|41849.1|41809.1|41849.5|41809.5|41849.5|41809.5|41844.5|41804.5|2
1655820320000|2022-06-21 14:05:20|41854.5|41814.5|41864.1|41824.1|41864.1|41824.1|41850|41810|12
1655820330000|2022-06-21 14:05:30|41869.1|41829.1|41859.1|41819.1|41869.5|41829.5|41859.1|41819.1|13
1655820340000|2022-06-21 14:05:40|41859.5|41819.5|41859.5|41819.5|41860|41820|41859.5|41819.5|0
1655820350000|2022-06-21 14:05:50|41864.1|41824.1|41864.5|41824.5|41869.1|41829.1|41864.1|41824.1|10
1655820360000|2022-06-21 14:06:00|41869.1|41829.1|41859.1|41819.1|41869.1|41829.1|41859.1|41819.1|3
1655820370000|2022-06-21 14:06:10|41854.5|41814.5|41868.2|41828.2|41873.6|41833.6|41838.6|41798.6|12
1655820380000|2022-06-21 14:06:20|41863.6|41823.6|41848.6|41808.6|41868.2|41828.2|41848.6|41808.6|4
1655820390000|2022-06-21 14:06:30|41858.2|41818.2|41839.1|41799.1|41858.2|41818.2|41839.1|41799.1|9
1655820400000|2022-06-21 14:06:40|41838.6|41798.6|41807.8|41767.8|41838.6|41798.6|41807.8|41767.8|15
1655820410000|2022-06-21 14:06:50|41803.2|41763.2|41817.3|41777.3|41817.8|41777.8|41803.2|41763.2|19
1655820420000|2022-06-21 14:07:00|41812.3|41772.3|41776.9|41736.9|41812.3|41772.3|41766.5|41726.5|33
1655820430000|2022-06-21 14:07:10|41792.3|41752.3|41761.5|41721.5|41792.3|41752.3|41761.5|41721.5|39
1655820440000|2022-06-21 14:07:20|41766.5|41726.5|41761|41721|41766.5|41726.5|41761|41721|9
1655820450000|2022-06-21 14:07:30|41755.6|41715.6|41743|41703|41756|41716|41728.9|41688.9|39
1655820460000|2022-06-21 14:07:40|41743.4|41703.4|41738|41698|41743.4|41703.4|41738|41698|3
1655820470000|2022-06-21 14:07:50|41733.4|41693.4|41753|41713|41753.4|41713.4|41728.9|41688.9|41
1655820480000|2022-06-21 14:08:00|41752.5|41712.5|41738.4|41698.4|41753.4|41713.4|41728.8|41688.8|57
1655820490000|2022-06-21 14:08:10|41743.4|41703.4|41724.3|41684.3|41743.4|41703.4|41724.3|41684.3|20
1655820500000|2022-06-21 14:08:20|41733.4|41693.4|41733.4|41693.4|41733.4|41693.4|41728.8|41688.8|5
1655820510000|2022-06-21 14:08:30|41743|41703|41743|41703|41747.5|41707.5|41738|41698|18
1655820520000|2022-06-21 14:08:40|41752.5|41712.5|41772.1|41732.1|41772.1|41732.1|41743|41703|28
1655820530000|2022-06-21 14:08:50|41771.7|41731.7|41761.2|41721.2|41771.7|41731.7|41751.7|41711.7|13
1655820540000|2022-06-21 14:09:00|41760.8|41720.8|41766.2|41726.2|41766.2|41726.2|41756.2|41716.2|11
1655820550000|2022-06-21 14:09:10|41761.2|41721.2|41751.7|41711.7|41761.2|41721.2|41751.7|41711.7|6
1655820560000|2022-06-21 14:09:20|41738|41698|41732.1|41692.1|41746.2|41706.2|41731.2|41691.2|22
1655820570000|2022-06-21 14:09:30|41731.7|41691.7|41732.1|41692.1|41732.1|41692.1|41727.1|41687.1|12
1655820580000|2022-06-21 14:09:40|41727.1|41687.1|41716.7|41676.7|41727.1|41687.1|41706.2|41666.2|19
1655820590000|2022-06-21 14:09:50|41716.2|41676.2|41703|41663|41722.5|41682.5|41692.1|41652.1|37
1655820600000|2022-06-21 14:10:00|41702.5|41662.5|41682.9|41642.9|41703|41663|41672.9|41632.9|19
1655820610000|2022-06-21 14:10:10|41682.5|41642.5|41687.9|41647.9|41692.9|41652.9|41682.5|41642.5|5
1655820620000|2022-06-21 14:10:20|41692.9|41652.9|41693.4|41653.4|41697.9|41657.9|41692.9|41652.9|5
1655820630000|2022-06-21 14:10:30|41697.9|41657.9|41692.9|41652.9|41702.9|41662.9|41692.9|41652.9|10
1655820640000|2022-06-21 14:10:40|41693.4|41653.4|41692.9|41652.9|41697.5|41657.5|41688.4|41648.4|16
1655820650000|2022-06-21 14:10:50|41687.9|41647.9|41688.4|41648.4|41693.4|41653.4|41687.9|41647.9|4
1655820660000|2022-06-21 14:11:00|41693.8|41653.8|41642.1|41602.1|41693.8|41653.8|41642.1|41602.1|80
1655820670000|2022-06-21 14:11:10|41637.5|41597.5|41641.2|41601.2|41646.6|41606.6|41637.1|41597.1|30
1655820680000|2022-06-21 14:11:20|41640.8|41600.8|41651.2|41611.2|41651.2|41611.2|41640.8|41600.8|7
1655820690000|2022-06-21 14:11:30|41672.5|41632.5|41672.1|41632.1|41682.1|41642.1|41667.5|41627.5|17
1655820700000|2022-06-21 14:11:40|41671.6|41631.6|41672.1|41632.1|41672.1|41632.1|41662.9|41622.9|20
1655820710000|2022-06-21 14:11:50|41671.6|41631.6|41687.1|41647.1|41692.1|41652.1|41667.1|41627.1|16
1655820720000|2022-06-21 14:12:00|41682.5|41642.5|41672.1|41632.1|41682.5|41642.5|41667.1|41627.1|10
1655820730000|2022-06-21 14:12:10|41657.1|41617.1|41652|41612|41657.1|41617.1|41647|41607|6
1655820740000|2022-06-21 14:12:20|41651.6|41611.6|41642.9|41602.9|41652|41612|41637.5|41597.5|19
1655820750000|2022-06-21 14:12:30|41632.9|41592.9|41642.9|41602.9|41642.9|41602.9|41632.9|41592.9|13
1655820760000|2022-06-21 14:12:40|41657|41617|41672.9|41632.9|41694.6|41654.6|41657|41617|41
1655820770000|2022-06-21 14:12:50|41668.3|41628.3|41663.8|41623.8|41668.3|41628.3|41653.8|41613.8|5
1655820780000|2022-06-21 14:13:00|41658.3|41618.3|41643.8|41603.8|41679.6|41639.6|41643.8|41603.8|14
1655820790000|2022-06-21 14:13:10|41643.3|41603.3|41623.8|41583.8|41644.2|41604.2|41623.8|41583.8|4
1655820800000|2022-06-21 14:13:20|41618.8|41578.8|41654.6|41614.6|41654.6|41614.6|41618.8|41578.8|20
1655820810000|2022-06-21 14:13:30|41635.5|41595.5|41650.9|41610.9|41655.9|41615.9|41635.5|41595.5|17
1655820820000|2022-06-21 14:13:40|41650.5|41610.5|41645.9|41605.9|41650.9|41610.9|41640.5|41600.5|3
1655820830000|2022-06-21 14:13:50|41645.5|41605.5|41646.3|41606.3|41646.4|41606.4|41640.9|41600.9|4
1655820840000|2022-06-21 14:14:00|41651.3|41611.3|41656.3|41616.3|41676.8|41636.8|41651.3|41611.3|9
1655820850000|2022-06-21 14:14:10|41656.8|41616.8|41647.2|41607.2|41667.2|41627.2|41647.2|41607.2|18
1655820860000|2022-06-21 14:14:20|41637.2|41597.2|41637.2|41597.2|41637.6|41597.6|41632.2|41592.2|16
1655820870000|2022-06-21 14:14:30|41632.6|41592.6|41627.2|41587.2|41637.2|41597.2|41621.8|41581.8|15
1655820880000|2022-06-21 14:14:40|41627.6|41587.6|41622.2|41582.2|41632.2|41592.2|41622.2|41582.2|7
1655820890000|2022-06-21 14:14:50|41621.8|41581.8|41621.8|41581.8|41621.8|41581.8|41621.8|41581.8|4
1655820900000|2022-06-21 14:15:00|41592.2|41552.2|41597.2|41557.2|41602.2|41562.2|41582.2|41542.2|6
1655820910000|2022-06-21 14:15:10|41596.8|41556.8|41597.2|41557.2|41597.2|41557.2|41592.6|41552.6|3
1655820920000|2022-06-21 14:15:20|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|41587.2|41547.2|18
1655820930000|2022-06-21 14:15:30|41592.2|41552.2|41592.6|41552.6|41612.6|41572.6|41587.2|41547.2|16
1655820940000|2022-06-21 14:15:40|41587.6|41547.6|41577.6|41537.6|41587.6|41547.6|41577.6|41537.6|1
1655820950000|2022-06-21 14:15:50|41587.2|41547.2|41587.2|41547.2|41591.8|41551.8|41577.6|41537.6|2
1655820960000|2022-06-21 14:16:00|41586.7|41546.7|41557.6|41517.6|41586.7|41546.7|41557.6|41517.6|11
1655820970000|2022-06-21 14:16:10|41562.2|41522.2|41532.2|41492.2|41562.2|41522.2|41527.2|41487.2|12
1655820980000|2022-06-21 14:16:20|41537.2|41497.2|41527.2|41487.2|41537.2|41497.2|41522.6|41482.6|17
1655820990000|2022-06-21 14:16:30|41527.6|41487.6|41537.2|41497.2|41537.2|41497.2|41527.2|41487.2|5
1655821000000|2022-06-21 14:16:40|41542.6|41502.6|41557.6|41517.6|41562.2|41522.2|41542.6|41502.6|3
1655821010000|2022-06-21 14:16:50|41567.2|41527.2|41541.7|41501.7|41567.2|41527.2|41541.7|41501.7|8
1655821020000|2022-06-21 14:17:00|41561.3|41521.3|41606.3|41566.3|41606.3|41566.3|41561.3|41521.3|22
1655821030000|2022-06-21 14:17:10|41605.4|41565.4|41600.9|41560.9|41605.4|41565.4|41600.4|41560.4|3
1655821040000|2022-06-21 14:17:20|41590.9|41550.9|41590.9|41550.9|41596.3|41556.3|41590.9|41550.9|4
1655821050000|2022-06-21 14:17:30|41595.4|41555.4|41600.9|41560.9|41610.4|41570.4|41590.9|41550.9|17
1655821060000|2022-06-21 14:17:40|41601.3|41561.3|41570.9|41530.9|41601.3|41561.3|41570.9|41530.9|8
1655821070000|2022-06-21 14:17:50|41570.4|41530.4|41576.3|41536.3|41585.9|41545.9|41565.4|41525.4|30
1655821080000|2022-06-21 14:18:00|41566.3|41526.3|41540.8|41500.8|41566.3|41526.3|41535.8|41495.8|12
1655821090000|2022-06-21 14:18:10|41545.4|41505.4|41545.4|41505.4|41555.8|41515.8|41545.4|41505.4|10
1655821100000|2022-06-21 14:18:20|41545.8|41505.8|41525.8|41485.8|41545.8|41505.8|41525.4|41485.4|10
1655821110000|2022-06-21 14:18:30|41535.4|41495.4|41555.8|41515.8|41555.8|41515.8|41535.4|41495.4|6
1655821120000|2022-06-21 14:18:40|41556.3|41516.3|41586.3|41546.3|41586.3|41546.3|41555.8|41515.8|22
1655821130000|2022-06-21 14:18:50|41590.8|41550.8|41585.4|41545.4|41596.7|41556.7|41585.4|41545.4|18
1655821140000|2022-06-21 14:19:00|41585.8|41545.8|41575.8|41535.8|41595.4|41555.4|41575.8|41535.8|17
1655821150000|2022-06-21 14:19:10|41565.4|41525.4|41545.8|41505.8|41565.4|41525.4|41545.4|41505.4|4
1655821160000|2022-06-21 14:19:20|41540.8|41500.8|41535.8|41495.8|41540.8|41500.8|41535.4|41495.4|8
1655821170000|2022-06-21 14:19:30|41536.3|41496.3|41515.4|41475.4|41540.8|41500.8|41505.8|41465.8|25
1655821180000|2022-06-21 14:19:40|41506.7|41466.7|41531.3|41491.3|41540.8|41500.8|41500.8|41460.8|17
1655821190000|2022-06-21 14:19:50|41526.7|41486.7|41536.3|41496.3|41536.3|41496.3|41526.3|41486.3|5
1655821200000|2022-06-21 14:20:00|41536.2|41496.2|41526.2|41486.2|41536.2|41496.2|41525.8|41485.8|2
1655821210000|2022-06-21 14:20:10|41532.1|41492.1|41532.1|41492.1|41562.1|41522.1|41532.1|41492.1|21
1655821220000|2022-06-21 14:20:20|41536.7|41496.7|41587.1|41547.1|41587.1|41547.1|41532.1|41492.1|18
1655821230000|2022-06-21 14:20:30|41586.7|41546.7|41592.1|41552.1|41592.1|41552.1|41582.1|41542.1|7
1655821240000|2022-06-21 14:20:40|41597.1|41557.1|41597.5|41557.5|41597.5|41557.5|41577.5|41537.5|35
1655821250000|2022-06-21 14:20:50|41592.1|41552.1|41567.1|41527.1|41592.1|41552.1|41567.1|41527.1|34
1655821260000|2022-06-21 14:21:00|41562.1|41522.1|41537.1|41497.1|41562.1|41522.1|41537.1|41497.1|15
1655821270000|2022-06-21 14:21:10|41547.1|41507.1|41537.1|41497.1|41547.1|41507.1|41537.1|41497.1|3
1655821280000|2022-06-21 14:21:20|41527.1|41487.1|41522.1|41482.1|41527.5|41487.5|41517.1|41477.1|3
1655821290000|2022-06-21 14:21:30|41527.1|41487.1|41536.2|41496.2|41536.2|41496.2|41527.1|41487.1|22
1655821300000|2022-06-21 14:21:40|41535.8|41495.8|41520.8|41480.8|41535.8|41495.8|41520.8|41480.8|0
1655821310000|2022-06-21 14:21:50|41525.4|41485.4|41531.2|41491.2|41535.8|41495.8|41520.8|41480.8|18
1655821320000|2022-06-21 14:22:00|41525.8|41485.8|41514.1|41474.1|41525.8|41485.8|41514.1|41474.1|23
1655821330000|2022-06-21 14:22:10|41514.5|41474.5|41518.6|41478.6|41519.5|41479.5|41514.5|41474.5|5
1655821340000|2022-06-21 14:22:20|41524.1|41484.1|41523.6|41483.6|41528.6|41488.6|41523.2|41483.2|6
1655821350000|2022-06-21 14:22:30|41523.2|41483.2|41524|41484|41524|41484|41518.6|41478.6|6
1655821360000|2022-06-21 14:22:40|41524.5|41484.5|41554.5|41514.5|41554.5|41514.5|41524|41484|12
1655821370000|2022-06-21 14:22:50|41544.5|41504.5|41549.5|41509.5|41549.9|41509.9|41539.5|41499.5|7
1655821380000|2022-06-21 14:23:00|41544.9|41504.9|41523.2|41483.2|41549.5|41509.5|41523.2|41483.2|22
1655821390000|2022-06-21 14:23:10|41518.6|41478.6|41523.2|41483.2|41543.2|41503.2|41518.6|41478.6|22
1655821400000|2022-06-21 14:23:20|41524|41484|41528.6|41488.6|41528.6|41488.6|41524|41484|5
1655821410000|2022-06-21 14:23:30|41533.2|41493.2|41563.6|41523.6|41563.6|41523.6|41518.6|41478.6|29
1655821420000|2022-06-21 14:23:40|41558.6|41518.6|41553.2|41513.2|41558.6|41518.6|41552.7|41512.7|13
1655821430000|2022-06-21 14:23:50|41547.7|41507.7|41553.2|41513.2|41553.2|41513.2|41542.7|41502.7|36
1655821440000|2022-06-21 14:24:00|41583.6|41543.6|41574|41534|41583.6|41543.6|41573.6|41533.6|10
1655821450000|2022-06-21 14:24:10|41563.6|41523.6|41563.2|41523.2|41572.7|41532.7|41563.2|41523.2|13
1655821460000|2022-06-21 14:24:20|41573.6|41533.6|41563.2|41523.2|41573.6|41533.6|41563.2|41523.2|13
1655821470000|2022-06-21 14:24:30|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|4
1655821480000|2022-06-21 14:24:40|41572.7|41532.7|41573.6|41533.6|41573.6|41533.6|41572.7|41532.7|4
1655821490000|2022-06-21 14:24:50|41578.1|41538.1|41578.1|41538.1|41578.1|41538.1|41578.1|41538.1|5
1655821500000|2022-06-21 14:25:00|41577.7|41537.7|41577.7|41537.7|41577.7|41537.7|41577.7|41537.7|1
1655821510000|2022-06-21 14:25:10|41582.7|41542.7|41577.7|41537.7|41582.7|41542.7|41577.7|41537.7|8
1655821520000|2022-06-21 14:25:20|41563.1|41523.1|41553.1|41513.1|41563.1|41523.1|41552.7|41512.7|22
1655821530000|2022-06-21 14:25:30|41543.6|41503.6|41543.1|41503.1|41543.6|41503.6|41538.1|41498.1|1
1655821540000|2022-06-21 14:25:40|41553.1|41513.1|41569|41529|41574.4|41534.4|41544|41504|20
1655821550000|2022-06-21 14:25:50|41574.4|41534.4|41564.4|41524.4|41574.9|41534.9|41564.4|41524.4|9
1655821560000|2022-06-21 14:26:00|41564|41524|41564|41524|41564.4|41524.4|41554|41514|8
1655821570000|2022-06-21 14:26:10|41563.6|41523.6|41554.4|41514.4|41568.6|41528.6|41553.6|41513.6|9
1655821580000|2022-06-21 14:26:20|41559|41519|41584.4|41544.4|41589|41549|41549|41509|13
1655821590000|2022-06-21 14:26:30|41593.6|41553.6|41589.4|41549.4|41594|41554|41583.6|41543.6|9
1655821600000|2022-06-21 14:26:40|41594|41554|41589|41549|41609|41569|41589|41549|5
1655821610000|2022-06-21 14:26:50|41584|41544|41564|41524|41584|41544|41563.5|41523.5|3
1655821620000|2022-06-21 14:27:00|41564.8|41524.8|41554|41514|41574|41534|41553.5|41513.5|5
1655821630000|2022-06-21 14:27:10|41553.5|41513.5|41544|41504|41553.5|41513.5|41544|41504|3
1655821640000|2022-06-21 14:27:20|41553.5|41513.5|41554|41514|41554|41514|41543.5|41503.5|6
1655821650000|2022-06-21 14:27:30|41553.5|41513.5|41544.4|41504.4|41554|41514|41544|41504|1
1655821660000|2022-06-21 14:27:40|41549|41509|41544|41504|41549|41509|41544|41504|2
1655821670000|2022-06-21 14:27:50|41523.5|41483.5|41534|41494|41543.1|41503.1|41523.5|41483.5|29
1655821680000|2022-06-21 14:28:00|41528.5|41488.5|41528.5|41488.5|41534|41494|41518.5|41478.5|23
1655821690000|2022-06-21 14:28:10|41523.5|41483.5|41498.1|41458.1|41523.5|41483.5|41498.1|41458.1|18
1655821700000|2022-06-21 14:28:20|41498.5|41458.5|41498.5|41458.5|41503.1|41463.1|41498.5|41458.5|1
1655821710000|2022-06-21 14:28:30|41488.5|41448.5|41504|41464|41513.1|41473.1|41488.5|41448.5|16
1655821720000|2022-06-21 14:28:40|41503.9|41463.9|41513.5|41473.5|41523.1|41483.1|41503.9|41463.9|8
1655821730000|2022-06-21 14:28:50|41508.5|41468.5|41503.5|41463.5|41513.5|41473.5|41503.5|41463.5|14
1655821740000|2022-06-21 14:29:00|41513.9|41473.9|41488.5|41448.5|41514.4|41474.4|41488.5|41448.5|10
1655821750000|2022-06-21 14:29:10|41483.5|41443.5|41477.6|41437.6|41488.5|41448.5|41477.6|41437.6|20
1655821760000|2022-06-21 14:29:20|41483.5|41443.5|41498.5|41458.5|41503.5|41463.5|41483.5|41443.5|17
1655821770000|2022-06-21 14:29:30|41498.1|41458.1|41524.8|41484.8|41524.8|41484.8|41498.1|41458.1|7
1655821780000|2022-06-21 14:29:40|41525.2|41485.2|41545.2|41505.2|41549.8|41509.8|41524.8|41484.8|5
1655821790000|2022-06-21 14:29:50|41549.8|41509.8|41560.2|41520.2|41564.8|41524.8|41544.8|41504.8|8
1655821800000|2022-06-21 14:30:00|41551.1|41511.1|41535.2|41495.2|41555.2|41515.2|41535.2|41495.2|7
1655821810000|2022-06-21 14:30:10|41534.8|41494.8|41540.2|41500.2|41540.2|41500.2|41534.8|41494.8|3
1655821820000|2022-06-21 14:30:20|41554.8|41514.8|41559.8|41519.8|41559.8|41519.8|41554.8|41514.8|2
1655821830000|2022-06-21 14:30:30|41555.2|41515.2|41564.8|41524.8|41569.8|41529.8|41554.8|41514.8|5
1655821840000|2022-06-21 14:30:40|41555.2|41515.2|41554.8|41514.8|41555.2|41515.2|41554.8|41514.8|3
1655821850000|2022-06-21 14:30:50|41564.8|41524.8|41555.2|41515.2|41565.2|41525.2|41555.2|41515.2|10
1655821860000|2022-06-21 14:31:00|41564.8|41524.8|41565.2|41525.2|41569.8|41529.8|41555.2|41515.2|11
1655821870000|2022-06-21 14:31:10|41564.8|41524.8|41555.2|41515.2|41564.8|41524.8|41554.8|41514.8|34
1655821880000|2022-06-21 14:31:20|41585.6|41545.6|41580.2|41540.2|41585.6|41545.6|41580.2|41540.2|3
1655821890000|2022-06-21 14:31:30|41575.6|41535.6|41586.1|41546.1|41595.2|41555.2|41575.2|41535.2|28
1655821900000|2022-06-21 14:31:40|41581.5|41541.5|41576.1|41536.1|41590.6|41550.6|41571.1|41531.1|43
1655821910000|2022-06-21 14:31:50|41571.5|41531.5|41581.5|41541.5|41581.5|41541.5|41566.5|41526.5|23
1655821920000|2022-06-21 14:32:00|41581.1|41541.1|41586.9|41546.9|41586.9|41546.9|41576.5|41536.5|36
1655821930000|2022-06-21 14:32:10|41591.5|41551.5|41611.9|41571.9|41616.5|41576.5|41586.9|41546.9|23
1655821940000|2022-06-21 14:32:20|41626.5|41586.5|41606|41566|41626.5|41586.5|41601|41561|25
1655821950000|2022-06-21 14:32:30|41601.5|41561.5|41611.5|41571.5|41616.5|41576.5|41601.5|41561.5|8
1655821960000|2022-06-21 14:32:40|41616|41576|41611.9|41571.9|41626.5|41586.5|41606.5|41566.5|26
1655821970000|2022-06-21 14:32:50|41601.9|41561.9|41616.9|41576.9|41626.5|41586.5|41601.9|41561.9|14
1655821980000|2022-06-21 14:33:00|41617.3|41577.3|41642.3|41602.3|41647.3|41607.3|41617.3|41577.3|16
1655821990000|2022-06-21 14:33:10|41646.9|41606.9|41652.3|41612.3|41657.3|41617.3|41637.8|41597.8|11
1655822000000|2022-06-21 14:33:20|41657.3|41617.3|41647.3|41607.3|41657.3|41617.3|41647.3|41607.3|6
1655822010000|2022-06-21 14:33:30|41647.8|41607.8|41657.3|41617.3|41657.3|41617.3|41647.3|41607.3|1
1655822020000|2022-06-21 14:33:40|41656.9|41616.9|41672.3|41632.3|41677.3|41637.3|41652.3|41612.3|28
1655822030000|2022-06-21 14:33:50|41676.9|41636.9|41672.3|41632.3|41677.3|41637.3|41667.3|41627.3|4
1655822040000|2022-06-21 14:34:00|41677.3|41637.3|41692.3|41652.3|41697.3|41657.3|41672.3|41632.3|14
1655822050000|2022-06-21 14:34:10|41691.9|41651.9|41737.3|41697.3|41737.3|41697.3|41687.3|41647.3|8
1655822060000|2022-06-21 14:34:20|41727.7|41687.7|41737.7|41697.7|41747.3|41707.3|41727.7|41687.7|13
1655822070000|2022-06-21 14:34:30|41728.2|41688.2|41702.3|41662.3|41732.7|41692.7|41698.2|41658.2|18
1655822080000|2022-06-21 14:34:40|41701.9|41661.9|41692.7|41652.7|41701.9|41661.9|41692.7|41652.7|3
1655822090000|2022-06-21 14:34:50|41697.3|41657.3|41717.7|41677.7|41717.7|41677.7|41687.3|41647.3|11
1655822100000|2022-06-21 14:35:00|41718.2|41678.2|41732.7|41692.7|41737.7|41697.7|41718.2|41678.2|31
1655822110000|2022-06-21 14:35:10|41737.3|41697.3|41747.7|41707.7|41747.7|41707.7|41737.3|41697.3|10
1655822120000|2022-06-21 14:35:20|41747.3|41707.3|41747.3|41707.3|41747.7|41707.7|41742.3|41702.3|3
1655822130000|2022-06-21 14:35:30|41757.3|41717.3|41762.7|41722.7|41767.3|41727.3|41757.3|41717.3|5
1655822140000|2022-06-21 14:35:40|41767.3|41727.3|41737.7|41697.7|41767.3|41727.3|41737.3|41697.3|5
1655822150000|2022-06-21 14:35:50|41737.3|41697.3|41737.3|41697.3|41737.3|41697.3|41737.3|41697.3|0
1655822160000|2022-06-21 14:36:00|41741.9|41701.9|41737.3|41697.3|41741.9|41701.9|41737.3|41697.3|0
1655822170000|2022-06-21 14:36:10|41721.8|41681.8|41742.3|41702.3|41746.8|41706.8|41721.8|41681.8|5
1655822180000|2022-06-21 14:36:20|41746.8|41706.8|41737.3|41697.3|41746.8|41706.8|41736.8|41696.8|0
1655822190000|2022-06-21 14:36:30|41738.1|41698.1|41757.3|41717.3|41766.8|41726.8|41737.3|41697.3|14
1655822200000|2022-06-21 14:36:40|41761.8|41721.8|41751.8|41711.8|41761.8|41721.8|41747.3|41707.3|4
1655822210000|2022-06-21 14:36:50|41752.3|41712.3|41756.8|41716.8|41756.8|41716.8|41747.3|41707.3|6
1655822220000|2022-06-21 14:37:00|41757.3|41717.3|41756.8|41716.8|41766.8|41726.8|41756.8|41716.8|3
1655822230000|2022-06-21 14:37:10|41752.3|41712.3|41771.8|41731.8|41771.8|41731.8|41752.3|41712.3|2
1655822240000|2022-06-21 14:37:20|41767.3|41727.3|41781.8|41741.8|41781.8|41741.8|41766.8|41726.8|32
1655822250000|2022-06-21 14:37:30|41777.3|41737.3|41776.8|41736.8|41782.7|41742.7|41767.3|41727.3|30
1655822260000|2022-06-21 14:37:40|41777.7|41737.7|41796.8|41756.8|41801.8|41761.8|41777.7|41737.7|4
1655822270000|2022-06-21 14:37:50|41801.8|41761.8|41807.3|41767.3|41816.8|41776.8|41801.8|41761.8|3
1655822280000|2022-06-21 14:38:00|41791.8|41751.8|41792.2|41752.2|41792.2|41752.2|41777.2|41737.2|11
1655822290000|2022-06-21 14:38:10|41787.7|41747.7|41822.2|41782.2|41822.7|41782.7|41777.7|41737.7|16
1655822300000|2022-06-21 14:38:20|41822.7|41782.7|41821.8|41781.8|41827.2|41787.2|41821.4|41781.4|8
1655822310000|2022-06-21 14:38:30|41816.8|41776.8|41831.4|41791.4|41831.4|41791.4|41807.2|41767.2|4
1655822320000|2022-06-21 14:38:40|41831.8|41791.8|41881.8|41841.8|41881.8|41841.8|41831.8|41791.8|13
1655822330000|2022-06-21 14:38:50|41872.2|41832.2|41891.8|41851.8|41891.8|41851.8|41856.8|41816.8|22
1655822340000|2022-06-21 14:39:00|41911.8|41871.8|41926.8|41886.8|41931.8|41891.8|41911.8|41871.8|21
1655822350000|2022-06-21 14:39:10|41931.8|41891.8|41916.8|41876.8|41931.8|41891.8|41916.8|41876.8|15
1655822360000|2022-06-21 14:39:20|41916.4|41876.4|41911.8|41871.8|41917.2|41877.2|41906.8|41866.8|5
1655822370000|2022-06-21 14:39:30|41912.2|41872.2|41917.2|41877.2|41917.7|41877.7|41912.2|41872.2|7
1655822380000|2022-06-21 14:39:40|41921.8|41881.8|41916.8|41876.8|41921.8|41881.8|41911.8|41871.8|4
1655822390000|2022-06-21 14:39:50|41907.2|41867.2|41917.2|41877.2|41917.2|41877.2|41907.2|41867.2|7
1655822400000|2022-06-21 14:40:00|41916.4|41876.4|41916.8|41876.8|41926.4|41886.4|41916.4|41876.4|9
1655822410000|2022-06-21 14:40:10|41917.2|41877.2|41915.9|41875.9|41921.8|41881.8|41911.8|41871.8|17
1655822420000|2022-06-21 14:40:20|41915.5|41875.5|41906.3|41866.3|41915.9|41875.9|41905.9|41865.9|14
1655822430000|2022-06-21 14:40:30|41905.9|41865.9|41900.9|41860.9|41910.9|41870.9|41900.9|41860.9|4
1655822440000|2022-06-21 14:40:40|41910.9|41870.9|41900.9|41860.9|41910.9|41870.9|41900.9|41860.9|17
1655822450000|2022-06-21 14:40:50|41905.9|41865.9|41906.3|41866.3|41906.3|41866.3|41900.9|41860.9|21
1655822460000|2022-06-21 14:41:00|41905.9|41865.9|41915.5|41875.5|41925.5|41885.5|41900.9|41860.9|29
1655822470000|2022-06-21 14:41:10|41920|41880|41930|41890|41940|41900|41920|41880|8
1655822480000|2022-06-21 14:41:20|41935|41895|41935|41895|41935|41895|41925|41885|9
1655822490000|2022-06-21 14:41:30|41935.5|41895.5|41950|41910|41955|41915|41935.5|41895.5|13
1655822500000|2022-06-21 14:41:40|41955|41915|41955.9|41915.9|41955.9|41915.9|41950|41910|2
1655822510000|2022-06-21 14:41:50|41965|41925|41990.5|41950.5|41995|41955|41965|41925|27
1655822520000|2022-06-21 14:42:00|41990|41950|41975|41935|41995.5|41955.5|41975|41935|22
1655822530000|2022-06-21 14:42:10|41975.5|41935.5|41985|41945|41985|41945|41975.5|41935.5|8
1655822540000|2022-06-21 14:42:20|41980.5|41940.5|41995.5|41955.5|41995.5|41955.5|41980.5|41940.5|8
1655822550000|2022-06-21 14:42:30|41990.9|41950.9|41994.6|41954.6|41995.5|41955.5|41985.4|41945.4|3
1655822560000|2022-06-21 14:42:40|41995.9|41955.9|42005.4|41965.4|42005.9|41965.9|41995.4|41955.4|14
1655822570000|2022-06-21 14:42:50|42020|41980|42046.7|42006.7|42051.3|42011.3|42020|41980|8
1655822580000|2022-06-21 14:43:00|42041.3|42001.3|42051.3|42011.3|42060.4|42020.4|42031.3|41991.3|21
1655822590000|2022-06-21 14:43:10|42055.9|42015.9|42065.9|42025.9|42070.9|42030.9|42055.9|42015.9|5
1655822600000|2022-06-21 14:43:20|42065.4|42025.4|42045.4|42005.4|42065.9|42025.9|42045.4|42005.4|7
1655822610000|2022-06-21 14:43:30|42040.9|42000.9|42065.9|42025.9|42065.9|42025.9|42040.9|42000.9|9
1655822620000|2022-06-21 14:43:40|42065.4|42025.4|42085|42045|42085|42045|42065.4|42025.4|52
1655822630000|2022-06-21 14:43:50|42085.4|42045.4|42106.3|42066.3|42115.9|42075.9|42085|42045|113
1655822640000|2022-06-21 14:44:00|42110.9|42070.9|42125.4|42085.4|42130.9|42090.9|42106.3|42066.3|7
1655822650000|2022-06-21 14:44:10|42125.9|42085.9|42127.6|42087.6|42131.7|42091.7|42117.1|42077.1|23
1655822660000|2022-06-21 14:44:20|42132.1|42092.1|42128.4|42088.4|42133.4|42093.4|42118|42078|24
1655822670000|2022-06-21 14:44:30|42128|42088|42153.9|42113.9|42158.9|42118.9|42128|42088|47
1655822680000|2022-06-21 14:44:40|42158.9|42118.9|42220.6|42180.6|42230.2|42190.2|42149.3|42109.3|65
1655822690000|2022-06-21 14:44:50|42221|42181|42270.2|42230.2|42275.6|42235.6|42220.2|42180.2|32
1655822700000|2022-06-21 14:45:00|42260.2|42220.2|42230.6|42190.6|42260.2|42220.2|42220.6|42180.6|16
1655822710000|2022-06-21 14:45:10|42235.1|42195.1|42219.3|42179.3|42248.9|42208.9|42203.4|42163.4|39
1655822720000|2022-06-21 14:45:20|42214.7|42174.7|42203.9|42163.9|42223.9|42183.9|42203.4|42163.4|22
1655822730000|2022-06-21 14:45:30|42209.3|42169.3|42213.8|42173.8|42218.4|42178.4|42203.8|42163.8|9
1655822740000|2022-06-21 14:45:40|42208.8|42168.8|42228.8|42188.8|42243.8|42203.8|42208.8|42168.8|7
1655822750000|2022-06-21 14:45:50|42230.6|42190.6|42222.5|42182.5|42238.4|42198.4|42208|42168|15
1655822760000|2022-06-21 14:46:00|42218|42178|42208.4|42168.4|42218|42178|42208.4|42168.4|4
1655822770000|2022-06-21 14:46:10|42208|42168|42198.8|42158.8|42218.4|42178.4|42198.8|42158.8|18
1655822780000|2022-06-21 14:46:20|42199.3|42159.3|42198.8|42158.8|42203.8|42163.8|42198.8|42158.8|3
1655822790000|2022-06-21 14:46:30|42199.3|42159.3|42198.8|42158.8|42218.4|42178.4|42198.8|42158.8|14
1655822800000|2022-06-21 14:46:40|42199.3|42159.3|42223.8|42183.8|42228.4|42188.4|42199.3|42159.3|9
1655822810000|2022-06-21 14:46:50|42228.8|42188.8|42218.8|42178.8|42228.8|42188.8|42218.8|42178.8|10
1655822820000|2022-06-21 14:47:00|42213.8|42173.8|42198.8|42158.8|42213.8|42173.8|42198.8|42158.8|19
1655822830000|2022-06-21 14:47:10|42185.1|42145.1|42178.4|42138.4|42188.4|42148.4|42169.3|42129.3|52
1655822840000|2022-06-21 14:47:20|42173.8|42133.8|42168|42128|42178.4|42138.4|42168|42128|14
1655822850000|2022-06-21 14:47:30|42168.4|42128.4|42148.4|42108.4|42168.4|42128.4|42148.4|42108.4|20
1655822860000|2022-06-21 14:47:40|42148|42108|42137.5|42097.5|42158|42118|42133|42093|26
1655822870000|2022-06-21 14:47:50|42137.9|42097.9|42137.5|42097.5|42137.9|42097.9|42132.9|42092.9|1
1655822880000|2022-06-21 14:48:00|42137.9|42097.9|42137.5|42097.5|42147.9|42107.9|42127.9|42087.9|12
1655822890000|2022-06-21 14:48:10|42132.9|42092.9|42153.4|42113.4|42157.9|42117.9|42132.9|42092.9|3
1655822900000|2022-06-21 14:48:20|42157.9|42117.9|42152.9|42112.9|42157.9|42117.9|42152.9|42112.9|6
1655822910000|2022-06-21 14:48:30|42157.9|42117.9|42152.9|42112.9|42157.9|42117.9|42137.9|42097.9|16
1655822920000|2022-06-21 14:48:40|42152.5|42112.5|42158.8|42118.8|42158.8|42118.8|42147.9|42107.9|17
1655822930000|2022-06-21 14:48:50|42177.9|42137.9|42148.4|42108.4|42177.9|42137.9|42148.4|42108.4|40
1655822940000|2022-06-21 14:49:00|42147.9|42107.9|42138.4|42098.4|42147.9|42107.9|42138.4|42098.4|3
1655822950000|2022-06-21 14:49:10|42137.9|42097.9|42122.9|42082.9|42137.9|42097.9|42117.5|42077.5|16
1655822960000|2022-06-21 14:49:20|42127.5|42087.5|42122.9|42082.9|42127.9|42087.9|42122.9|42082.9|1
1655822970000|2022-06-21 14:49:30|42127.5|42087.5|42117.9|42077.9|42127.5|42087.5|42117.9|42077.9|2
1655822980000|2022-06-21 14:49:40|42107.9|42067.9|42127.5|42087.5|42127.9|42087.9|42107.9|42067.9|13
1655822990000|2022-06-21 14:49:50|42117.5|42077.5|42097.9|42057.9|42117.5|42077.5|42097.9|42057.9|5
1655823000000|2022-06-21 14:50:00|42097.5|42057.5|42082.5|42042.5|42097.5|42057.5|42082.5|42042.5|4
1655823010000|2022-06-21 14:50:10|42077|42037|42086.6|42046.6|42092|42052|42077|42037|8
1655823020000|2022-06-21 14:50:20|42087|42047|42077|42037|42092.5|42052.5|42077|42037|25
1655823030000|2022-06-21 14:50:30|42067|42027|42041.2|42001.2|42067|42027|42041.2|42001.2|17
1655823040000|2022-06-21 14:50:40|42046.2|42006.2|42051.2|42011.2|42051.6|42011.6|42046.2|42006.2|7
1655823050000|2022-06-21 14:50:50|42051.6|42011.6|42036.2|41996.2|42051.6|42011.6|42036.2|41996.2|8
1655823060000|2022-06-21 14:51:00|42035.7|41995.7|42005.7|41965.7|42036.2|41996.2|42005.7|41965.7|11
1655823070000|2022-06-21 14:51:10|42006.2|41966.2|42006.2|41966.2|42006.2|41966.2|42005.7|41965.7|2
1655823080000|2022-06-21 14:51:20|42015.7|41975.7|42011.2|41971.2|42015.7|41975.7|42006.2|41966.2|5
1655823090000|2022-06-21 14:51:30|42015.7|41975.7|41991.2|41951.2|42015.7|41975.7|41991.2|41951.2|6
1655823100000|2022-06-21 14:51:40|41986.2|41946.2|41975.7|41935.7|41995.3|41955.3|41966.6|41926.6|17
1655823110000|2022-06-21 14:51:50|41980.7|41940.7|41970.7|41930.7|41980.7|41940.7|41970.7|41930.7|9
1655823120000|2022-06-21 14:52:00|41966.2|41926.2|41985.7|41945.7|41985.7|41945.7|41966.2|41926.2|10
1655823130000|2022-06-21 14:52:10|41995.7|41955.7|41995.7|41955.7|41995.7|41955.7|41995.7|41955.7|8
1655823140000|2022-06-21 14:52:20|41996.2|41956.2|42011.2|41971.2|42015.7|41975.7|41996.2|41956.2|3
1655823150000|2022-06-21 14:52:30|42011.1|41971.1|42036.6|41996.6|42036.6|41996.6|42011.1|41971.1|16
1655823160000|2022-06-21 14:52:40|42046.1|42006.1|42046.1|42006.1|42051.1|42011.1|42037|41997|7
1655823170000|2022-06-21 14:52:50|42041.1|42001.1|42046.1|42006.1|42051.1|42011.1|42041.1|42001.1|0
1655823180000|2022-06-21 14:53:00|42041.6|42001.6|42056.1|42016.1|42056.6|42016.6|42041.6|42001.6|2
1655823190000|2022-06-21 14:53:10|42055.7|42015.7|42057|42017|42057.4|42017.4|42046.6|42006.6|88
1655823200000|2022-06-21 14:53:20|42056.6|42016.6|42042|42002|42056.6|42016.6|42037|41997|1
1655823210000|2022-06-21 14:53:30|42037.4|41997.4|42036.6|41996.6|42046.6|42006.6|42036.6|41996.6|0
1655823220000|2022-06-21 14:53:40|42032|41992|42032|41992|42032|41992|42027|41987|0
1655823230000|2022-06-21 14:53:50|||||||||4
1655823240000|2022-06-21 14:54:00|42036.6|41996.6|42057|42017|42057|42017|42036.6|41996.6|7
1655823250000|2022-06-21 14:54:10|42056.6|42016.6|42046.6|42006.6|42057|42017|42046.6|42006.6|2
1655823260000|2022-06-21 14:54:20|42047|42007|42056.5|42016.5|42056.5|42016.5|42047|42007|4
1655823270000|2022-06-21 14:54:30|42057|42017|42076.5|42036.5|42081.5|42041.5|42057|42017|6
1655823280000|2022-06-21 14:54:40|42077|42037|42067.4|42027.4|42081.5|42041.5|42067|42027|3
1655823290000|2022-06-21 14:54:50|42076.5|42036.5|42076.5|42036.5|42076.5|42036.5|42067|42027|3
1655823300000|2022-06-21 14:55:00|||||||||6
1655823310000|2022-06-21 14:55:10|42081.1|42041.1|42081.5|42041.5|42081.5|42041.5|42076.5|42036.5|1
1655823320000|2022-06-21 14:55:20|42076.5|42036.5|42076.5|42036.5|42076.5|42036.5|42072|42032|2
1655823330000|2022-06-21 14:55:30|42072|42032|42082|42042|42086.5|42046.5|42067|42027|2
1655823340000|2022-06-21 14:55:40|42086.5|42046.5|42107|42067|42107|42067|42086.5|42046.5|9
1655823350000|2022-06-21 14:55:50|42116.5|42076.5|42106.5|42066.5|42117|42077|42102|42062|3
1655823360000|2022-06-21 14:56:00|42102|42062|42112|42072|42117|42077|42102|42062|5
1655823370000|2022-06-21 14:56:10|42116.5|42076.5|42096.9|42056.9|42116.5|42076.5|42096.9|42056.9|5
1655823380000|2022-06-21 14:56:20|42101.5|42061.5|42102.8|42062.8|42116.5|42076.5|42096.9|42056.9|3
1655823390000|2022-06-21 14:56:30|42111.9|42071.9|42116.9|42076.9|42121.9|42081.9|42111.5|42071.5|6
1655823400000|2022-06-21 14:56:40|42111.9|42071.9|42096.9|42056.9|42111.9|42071.9|42096.9|42056.9|14
1655823410000|2022-06-21 14:56:50|42097.4|42057.4|42126.9|42086.9|42126.9|42086.9|42097.4|42057.4|12
1655823420000|2022-06-21 14:57:00|42126.5|42086.5|42121.5|42081.5|42126.5|42086.5|42121.5|42081.5|6
1655823430000|2022-06-21 14:57:10|42116.9|42076.9|42116.5|42076.5|42126.5|42086.5|42116.5|42076.5|2
1655823440000|2022-06-21 14:57:20|42116.9|42076.9|42116.5|42076.5|42121.5|42081.5|42116.5|42076.5|5
1655823450000|2022-06-21 14:57:30|42121.5|42081.5|42116.9|42076.9|42121.5|42081.5|42116.5|42076.5|1
1655823460000|2022-06-21 14:57:40|42116.5|42076.5|42121.5|42081.5|42126.5|42086.5|42116.5|42076.5|21
1655823470000|2022-06-21 14:57:50|42116.5|42076.5|42111.5|42071.5|42116.5|42076.5|42111.5|42071.5|2
1655823480000|2022-06-21 14:58:00|42116.5|42076.5|42111.5|42071.5|42116.5|42076.5|42111.5|42071.5|3
1655823490000|2022-06-21 14:58:10|42116.1|42076.1|42106.5|42066.5|42121.5|42081.5|42106.5|42066.5|6
1655823500000|2022-06-21 14:58:20|42111.1|42071.1|42126.1|42086.1|42126.1|42086.1|42101.5|42061.5|4
1655823510000|2022-06-21 14:58:30|42125.6|42085.6|42115.6|42075.6|42125.6|42085.6|42106|42066|3
1655823520000|2022-06-21 14:58:40|42106|42066|42141|42101|42141|42101|42106|42066|14
1655823530000|2022-06-21 14:58:50|42146|42106|42136|42096|42146.5|42106.5|42136|42096|12
1655823540000|2022-06-21 14:59:00|42135.6|42095.6|42131|42091|42145.6|42105.6|42131|42091|5
1655823550000|2022-06-21 14:59:10|42135.6|42095.6|42136|42096|42140.6|42100.6|42135.6|42095.6|2
1655823560000|2022-06-21 14:59:20|42131|42091|42121|42081|42131|42091|42121|42081|3
1655823570000|2022-06-21 14:59:30|42120.6|42080.6|42111.5|42071.5|42120.6|42080.6|42111.5|42071.5|1
1655823580000|2022-06-21 14:59:40|42110.6|42070.6|42101.5|42061.5|42110.6|42070.6|42101|42061|13
1655823590000|2022-06-21 14:59:50|42101|42061|42101|42061|42101.5|42061.5|42101|42061|0
1655823600000|2022-06-21 15:00:00|42101.5|42061.5|42106|42066|42106|42066|42101|42061|7
1655823610000|2022-06-21 15:00:10|42105.6|42065.6|42105.6|42065.6|42105.6|42065.6|42101|42061|0
1655823620000|2022-06-21 15:00:20|42091|42051|42091|42051|42091|42051|42091|42051|1
1655823630000|2022-06-21 15:00:30|42101|42061|42106|42066|42106|42066|42101|42061|2
1655823640000|2022-06-21 15:00:40|42105.6|42065.6|42101|42061|42105.6|42065.6|42101|42061|3
1655823650000|2022-06-21 15:00:50|42100.2|42060.2|42080.6|42040.6|42100.2|42060.2|42080.6|42040.6|18
1655823660000|2022-06-21 15:01:00|42060.6|42020.6|42065.6|42025.6|42065.6|42025.6|42060.6|42020.6|8
1655823670000|2022-06-21 15:01:10|42055.6|42015.6|42035.6|41995.6|42055.6|42015.6|42035.6|41995.6|16
1655823680000|2022-06-21 15:01:20|42040.6|42000.6|42035.6|41995.6|42040.6|42000.6|42035.6|41995.6|2
1655823690000|2022-06-21 15:01:30|42036|41996|42040.6|42000.6|42040.6|42000.6|42036|41996|1
1655823700000|2022-06-21 15:01:40|42030.1|41990.1|42014.7|41974.7|42030.1|41990.1|42014.7|41974.7|20
1655823710000|2022-06-21 15:01:50|42014.3|41974.3|42024.7|41984.7|42029.7|41989.7|42014.3|41974.3|7
1655823720000|2022-06-21 15:02:00|42025.1|41985.1|42004.7|41964.7|42029.7|41989.7|41999.7|41959.7|21
1655823730000|2022-06-21 15:02:10|42005.1|41965.1|42030.1|41990.1|42034.7|41994.7|42005.1|41965.1|16
1655823740000|2022-06-21 15:02:20|42035.1|41995.1|42045.6|42005.6|42055.6|42015.6|42025.6|41985.6|19
1655823750000|2022-06-21 15:02:30|42055.6|42015.6|42074.7|42034.7|42075.1|42035.1|42055.6|42015.6|19
1655823760000|2022-06-21 15:02:40|42075.1|42035.1|42076.4|42036.4|42081.4|42041.4|42074.7|42034.7|51
1655823770000|2022-06-21 15:02:50|42071.8|42031.8|42071.4|42031.4|42071.8|42031.8|42069.7|42029.7|21
1655823780000|2022-06-21 15:03:00|42076|42036|42071.4|42031.4|42076|42036|42071.4|42031.4|5
1655823790000|2022-06-21 15:03:10|42076|42036|42071.4|42031.4|42076|42036|42071.4|42031.4|7
1655823800000|2022-06-21 15:03:20|42076|42036|42086.4|42046.4|42086.4|42046.4|42071.4|42031.4|12
1655823810000|2022-06-21 15:03:30|42091.4|42051.4|42096|42056|42106.4|42066.4|42091|42051|9
1655823820000|2022-06-21 15:03:40|42095.5|42055.5|42095.5|42055.5|42095.5|42055.5|42095.5|42055.5|2
1655823840000|2022-06-21 15:04:00|42090.5|42050.5|42086|42046|42090.5|42050.5|42086|42046|11
1655823850000|2022-06-21 15:04:10|42096|42056|42096|42056|42096|42056|42096|42056|1
1655823860000|2022-06-21 15:04:20|42101|42061|42106|42066|42106|42066|42101|42061|3
1655823870000|2022-06-21 15:04:30|42125.5|42085.5|42116.4|42076.4|42125.5|42085.5|42116.4|42076.4|4
1655823880000|2022-06-21 15:04:40|42121|42081|42116.4|42076.4|42125.5|42085.5|42116.4|42076.4|1
1655823890000|2022-06-21 15:04:50|42115.9|42075.9|42116.4|42076.4|42116.4|42076.4|42115.9|42075.9|0
1655823900000|2022-06-21 15:05:00|42125.5|42085.5|42120.5|42080.5|42125.5|42085.5|42115.9|42075.9|4
1655823910000|2022-06-21 15:05:10|42125.9|42085.9|42130.5|42090.5|42135.5|42095.5|42125.9|42085.9|4
1655823920000|2022-06-21 15:05:20|42135.5|42095.5|42145.5|42105.5|42145.5|42105.5|42135.5|42095.5|1
1655823930000|2022-06-21 15:05:30|42146.4|42106.4|42159.6|42119.6|42159.6|42119.6|42145.5|42105.5|10
1655823940000|2022-06-21 15:05:40|42164.6|42124.6|42159.6|42119.6|42164.6|42124.6|42159.6|42119.6|11
1655823950000|2022-06-21 15:05:50|42154.6|42114.6|42154.6|42114.6|42154.6|42114.6|42154.6|42114.6|2
1655823960000|2022-06-21 15:06:00|42164.6|42124.6|42174.6|42134.6|42174.6|42134.6|42164.6|42124.6|14
1655823970000|2022-06-21 15:06:10|42164.6|42124.6|42200.1|42160.1|42204.6|42164.6|42164.6|42124.6|8
1655823980000|2022-06-21 15:06:20|42204.6|42164.6|42205.1|42165.1|42205.1|42165.1|42199.6|42159.6|1
1655823990000|2022-06-21 15:06:30|42214.6|42174.6|42190.1|42150.1|42214.6|42174.6|42190.1|42150.1|3
1655824000000|2022-06-21 15:06:40|42184.6|42144.6|42184.6|42144.6|42199.6|42159.6|42179.6|42139.6|13
1655824020000|2022-06-21 15:07:00|42185.1|42145.1|42184.6|42144.6|42185.1|42145.1|42164.6|42124.6|5
1655824030000|2022-06-21 15:07:10|42185|42145|42214.6|42174.6|42214.6|42174.6|42185|42145|3
1655824040000|2022-06-21 15:07:20|42215|42175|42215|42175|42215|42175|42214.6|42174.6|0
1655824050000|2022-06-21 15:07:30|42219.6|42179.6|42250.9|42210.9|42255.5|42215.5|42219.6|42179.6|29
1655824060000|2022-06-21 15:07:40|42245.9|42205.9|42240|42200|42255.5|42215.5|42230.9|42190.9|7
1655824070000|2022-06-21 15:07:50|42244.6|42204.6|42244.6|42204.6|42245|42205|42235|42195|2
1655824080000|2022-06-21 15:08:00|42245|42205|42234.6|42194.6|42250|42210|42234.6|42194.6|2
1655824090000|2022-06-21 15:08:10|42230|42190|42235.5|42195.5|42235.5|42195.5|42225|42185|2
1655824100000|2022-06-21 15:08:20|42240|42200|42234.6|42194.6|42240|42200|42230|42190|1
1655824110000|2022-06-21 15:08:30|42240|42200|42235.5|42195.5|42244.6|42204.6|42235.5|42195.5|1
1655824120000|2022-06-21 15:08:40|42235|42195|42229.6|42189.6|42239.6|42199.6|42229.6|42189.6|5
1655824130000|2022-06-21 15:08:50|42230|42190|42234.6|42194.6|42234.6|42194.6|42230|42190|1
1655824140000|2022-06-21 15:09:00|42229.6|42189.6|42219.6|42179.6|42234.2|42194.2|42215|42175|13
1655824150000|2022-06-21 15:09:10|42199.6|42159.6|42189.6|42149.6|42199.6|42159.6|42189.6|42149.6|17
1655824160000|2022-06-21 15:09:20|42184.6|42144.6|42189.2|42149.2|42189.2|42149.2|42174.6|42134.6|11
1655824180000|2022-06-21 15:09:40|42190|42150|42179.6|42139.6|42194.6|42154.6|42179.6|42139.6|6
1655824190000|2022-06-21 15:09:50|42179.1|42139.1|42174.6|42134.6|42179.1|42139.1|42170|42130|9
1655824200000|2022-06-21 15:10:00|42170|42130|42165|42125|42174.6|42134.6|42165|42125|0
1655824210000|2022-06-21 15:10:10|42170|42130|42175|42135|42180|42140|42170|42130|4
1655824220000|2022-06-21 15:10:20|42184.6|42144.6|42165.4|42125.4|42184.6|42144.6|42165.4|42125.4|23
1655824230000|2022-06-21 15:10:30|42155.4|42115.4|42155.4|42115.4|42155.4|42115.4|42155.4|42115.4|0
1655824240000|2022-06-21 15:10:40|42160.9|42120.9|42165.4|42125.4|42165.4|42125.4|42160.9|42120.9|5
1655824250000|2022-06-21 15:10:50|42165.8|42125.8|42165.4|42125.4|42170|42130|42165.4|42125.4|2
1655824260000|2022-06-21 15:11:00|42165.8|42125.8|42165.4|42125.4|42170.4|42130.4|42160.4|42120.4|4
1655824270000|2022-06-21 15:11:10|42165.8|42125.8|42194.6|42154.6|42194.6|42154.6|42165.8|42125.8|36
1655824280000|2022-06-21 15:11:20|42195|42155|42204.5|42164.5|42205|42165|42195|42155|4
1655824290000|2022-06-21 15:11:30|42204.1|42164.1|42184.5|42144.5|42204.1|42164.1|42175|42135|7
1655824300000|2022-06-21 15:11:40|42184.1|42144.1|42184.5|42144.5|42184.5|42144.5|42175.4|42135.4|1
1655824310000|2022-06-21 15:11:50|||||||||3
1655824320000|2022-06-21 15:12:00|42180|42140|42184.5|42144.5|42184.5|42144.5|42179.5|42139.5|4
1655824330000|2022-06-21 15:12:10|42185|42145|42209.5|42169.5|42214.5|42174.5|42185|42145|11
1655824340000|2022-06-21 15:12:20|42205|42165|42186.3|42146.3|42205|42165|42186.3|42146.3|10
1655824350000|2022-06-21 15:12:30|42185.8|42145.8|42186.2|42146.2|42186.2|42146.2|42166.3|42126.3|10
1655824360000|2022-06-21 15:12:40|42186.7|42146.7|42181.2|42141.2|42195.8|42155.8|42181.2|42141.2|0
1655824380000|2022-06-21 15:13:00|42176.2|42136.2|42171.2|42131.2|42176.2|42136.2|42166.2|42126.2|16
1655824390000|2022-06-21 15:13:10|42170.8|42130.8|42175.8|42135.8|42175.8|42135.8|42166.2|42126.2|8
1655824400000|2022-06-21 15:13:20|42170.8|42130.8|42145.8|42105.8|42170.8|42130.8|42140.8|42100.8|14
1655824410000|2022-06-21 15:13:30|42145.4|42105.4|42150.8|42110.8|42155.4|42115.4|42145.4|42105.4|9
1655824420000|2022-06-21 15:13:40|42146.2|42106.2|42145.8|42105.8|42156.2|42116.2|42145.8|42105.8|15
1655824430000|2022-06-21 15:13:50|42145.4|42105.4|42145.8|42105.8|42145.8|42105.8|42145.4|42105.4|1
1655824440000|2022-06-21 15:14:00|42145.4|42105.4|42139.9|42099.9|42145.4|42105.4|42135.4|42095.4|4
1655824450000|2022-06-21 15:14:10|42135.8|42095.8|42135.4|42095.4|42135.8|42095.8|42135.4|42095.4|2
1655824460000|2022-06-21 15:14:20|42145.4|42105.4|42145.4|42105.4|42150.4|42110.4|42145.4|42105.4|1
1655824470000|2022-06-21 15:14:30|42135.4|42095.4|42130.8|42090.8|42135.4|42095.4|42130.8|42090.8|0
1655824480000|2022-06-21 15:14:40|42126.2|42086.2|42125.4|42085.4|42126.2|42086.2|42120.8|42080.8|10
1655824490000|2022-06-21 15:14:50|42125.8|42085.8|42130.8|42090.8|42135.4|42095.4|42125.4|42085.4|2
1655824500000|2022-06-21 15:15:00|42135.4|42095.4|42125.3|42085.3|42135.4|42095.4|42125.3|42085.3|0
1655824520000|2022-06-21 15:15:20|42135.3|42095.3|42135.8|42095.8|42145.3|42105.3|42135.3|42095.3|3
1655824530000|2022-06-21 15:15:30|42140.3|42100.3|42130.8|42090.8|42140.8|42100.8|42125.8|42085.8|9
1655824540000|2022-06-21 15:15:40|42125.8|42085.8|42120.8|42080.8|42125.8|42085.8|42120.8|42080.8|1
1655824550000|2022-06-21 15:15:50|42115.8|42075.8|42115.8|42075.8|42120.8|42080.8|42115.8|42075.8|6
1655824560000|2022-06-21 15:16:00|42110.8|42070.8|42115.8|42075.8|42124.9|42084.9|42110.8|42070.8|7
1655824570000|2022-06-21 15:16:10|42120.8|42080.8|42115.8|42075.8|42120.8|42080.8|42115.8|42075.8|9
1655824580000|2022-06-21 15:16:20|42120.8|42080.8|42115.3|42075.3|42120.8|42080.8|42105.8|42065.8|5
1655824590000|2022-06-21 15:16:30|42120.8|42080.8|42115.8|42075.8|42120.8|42080.8|42115.8|42075.8|6
1655824600000|2022-06-21 15:16:40|42115.3|42075.3|42116.2|42076.2|42120.8|42080.8|42115.3|42075.3|2
1655824610000|2022-06-21 15:16:50|42115.8|42075.8|42105.7|42065.7|42120.8|42080.8|42105.7|42065.7|6
1655824620000|2022-06-21 15:17:00|42106.2|42066.2|42101.2|42061.2|42106.6|42066.6|42096.2|42056.2|19
1655824630000|2022-06-21 15:17:10|42096.6|42056.6|42086.6|42046.6|42105.7|42065.7|42086.6|42046.6|4
1655824640000|2022-06-21 15:17:20|42091.2|42051.2|42091.2|42051.2|42091.2|42051.2|42091.2|42051.2|0
1655824650000|2022-06-21 15:17:30|42086.6|42046.6|42086.6|42046.6|42086.6|42046.6|42086.6|42046.6|0
1655824660000|2022-06-21 15:17:40|42086.2|42046.2|42076.2|42036.2|42086.6|42046.6|42076.2|42036.2|4
1655824670000|2022-06-21 15:17:50|42071.2|42031.2|42076.2|42036.2|42076.2|42036.2|42071.2|42031.2|3
1655824680000|2022-06-21 15:18:00|42071.6|42031.6|42070.3|42030.3|42076.2|42036.2|42070.3|42030.3|15
1655824690000|2022-06-21 15:18:10|42075.3|42035.3|42070.3|42030.3|42075.3|42035.3|42070.3|42030.3|0
1655824700000|2022-06-21 15:18:20|42070.7|42030.7|42095.3|42055.3|42095.3|42055.3|42070.7|42030.7|5
1655824710000|2022-06-21 15:18:30|42090.7|42050.7|42105.3|42065.3|42105.7|42065.7|42090.7|42050.7|4
1655824720000|2022-06-21 15:18:40|42105.7|42065.7|42105.7|42065.7|42105.7|42065.7|42105.7|42065.7|2
1655824730000|2022-06-21 15:18:50|42115.3|42075.3|42095.7|42055.7|42115.3|42075.3|42095.7|42055.7|6
1655824740000|2022-06-21 15:19:00|42100.7|42060.7|42095.7|42055.7|42105.3|42065.3|42095.3|42055.3|1
1655824750000|2022-06-21 15:19:10|42100.3|42060.3|42120.7|42080.7|42120.7|42080.7|42100.3|42060.3|2
1655824760000|2022-06-21 15:19:20|42125.7|42085.7|42125.7|42085.7|42126.1|42086.1|42125.3|42085.3|4
1655824770000|2022-06-21 15:19:30|42120.7|42080.7|42110.7|42070.7|42120.7|42080.7|42106.1|42066.1|2
1655824780000|2022-06-21 15:19:40|42115.3|42075.3|42105.7|42065.7|42115.7|42075.7|42105.7|42065.7|3
1655824790000|2022-06-21 15:19:50|42100.7|42060.7|42100.7|42060.7|42110.7|42070.7|42100.7|42060.7|4
1655824800000|2022-06-21 15:20:00|42100.3|42060.3|42085.3|42045.3|42100.7|42060.7|42085.3|42045.3|2
1655824810000|2022-06-21 15:20:10|42075.7|42035.7|42075.3|42035.3|42075.7|42035.7|42075.3|42035.3|1
1655824820000|2022-06-21 15:20:20|42074.8|42034.8|42075.3|42035.3|42080.7|42040.7|42069.4|42029.4|28
1655824830000|2022-06-21 15:20:30|42080.3|42040.3|42084.8|42044.8|42085.3|42045.3|42075.7|42035.7|1
1655824840000|2022-06-21 15:20:40|42080.3|42040.3|42074.8|42034.8|42080.3|42040.3|42070.3|42030.3|7
1655824850000|2022-06-21 15:20:50|42070.3|42030.3|42080.3|42040.3|42085.3|42045.3|42070.3|42030.3|4
1655824860000|2022-06-21 15:21:00|42075.7|42035.7|42080.3|42040.3|42080.3|42040.3|42075.7|42035.7|1
1655824870000|2022-06-21 15:21:10|42084.8|42044.8|42095.7|42055.7|42100.3|42060.3|42084.8|42044.8|9
1655824880000|2022-06-21 15:21:20|42095.2|42055.2|42090.7|42050.7|42095.2|42055.2|42085.7|42045.7|2
1655824890000|2022-06-21 15:21:30|42086.1|42046.1|42090.7|42050.7|42095.2|42055.2|42086.1|42046.1|1
1655824900000|2022-06-21 15:21:40|42095.2|42055.2|42095.2|42055.2|42095.7|42055.7|42090.7|42050.7|2
1655824910000|2022-06-21 15:21:50|42090.7|42050.7|42090.7|42050.7|42090.7|42050.7|42090.7|42050.7|0
1655824920000|2022-06-21 15:22:00|42095.2|42055.2|42100.7|42060.7|42105.2|42065.2|42086.1|42046.1|2
1655824930000|2022-06-21 15:22:10|42105.2|42065.2|42070.2|42030.2|42105.2|42065.2|42070.2|42030.2|10
1655824940000|2022-06-21 15:22:20|42070.7|42030.7|42070.2|42030.2|42070.7|42030.7|42065.2|42025.2|8
1655824950000|2022-06-21 15:22:30|42065.7|42025.7|42065.7|42025.7|42075.2|42035.2|42065.7|42025.7|7
1655824960000|2022-06-21 15:22:40|42056.1|42016.1|42055.7|42015.7|42056.1|42016.1|42055.2|42015.2|4
1655824970000|2022-06-21 15:22:50|42055.2|42015.2|42050.6|42010.6|42060.7|42020.7|42045.7|42005.7|0
1655824980000|2022-06-21 15:23:00|42055.2|42015.2|42070.6|42030.6|42075.2|42035.2|42055.2|42015.2|5
1655824990000|2022-06-21 15:23:10|42075.2|42035.2|42076.1|42036.1|42080.6|42040.6|42075.2|42035.2|3
1655825000000|2022-06-21 15:23:20|42080.6|42040.6|42075.6|42035.6|42080.6|42040.6|42066.1|42026.1|3
1655825010000|2022-06-21 15:23:30|42070.6|42030.6|42070.6|42030.6|42075.2|42035.2|42066.1|42026.1|3
1655825020000|2022-06-21 15:23:40|42071.1|42031.1|42075.6|42035.6|42075.6|42035.6|42071.1|42031.1|0
1655825030000|2022-06-21 15:23:50|42076.1|42036.1|42075.6|42035.6|42076.1|42036.1|42075.6|42035.6|2
1655825040000|2022-06-21 15:24:00|42076.1|42036.1|42080.6|42040.6|42080.6|42040.6|42075.6|42035.6|4
1655825050000|2022-06-21 15:24:10|42076.1|42036.1|42075.2|42035.2|42080.6|42040.6|42070.6|42030.6|7
1655825060000|2022-06-21 15:24:20|42065.6|42025.6|42090.6|42050.6|42090.6|42050.6|42065.6|42025.6|7
1655825070000|2022-06-21 15:24:30|42085.6|42045.6|42075.2|42035.2|42085.6|42045.6|42075.2|42035.2|0
1655825090000|2022-06-21 15:24:50|42075.6|42035.6|42065.2|42025.2|42075.6|42035.6|42065.2|42025.2|4
1655825100000|2022-06-21 15:25:00|42060.6|42020.6|42045.6|42005.6|42065.2|42025.2|42045.6|42005.6|2
1655825110000|2022-06-21 15:25:10|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|42035.6|41995.6|18
1655825120000|2022-06-21 15:25:20|42040.2|42000.2|42035.2|41995.2|42040.2|42000.2|42035.2|41995.2|11
1655825130000|2022-06-21 15:25:30|42035.6|41995.6|42040.6|42000.6|42045.2|42005.2|42035.2|41995.2|4
1655825140000|2022-06-21 15:25:40|42050.2|42010.2|42050.6|42010.6|42055.6|42015.6|42050.2|42010.2|1
1655825150000|2022-06-21 15:25:50|42055.2|42015.2|42055.2|42015.2|42055.2|42015.2|42055.2|42015.2|0
1655825160000|2022-06-21 15:26:00|42050.6|42010.6|42035.6|41995.6|42050.6|42010.6|42035.6|41995.6|8
1655825170000|2022-06-21 15:26:10|42040.2|42000.2|42049.7|42009.7|42055.2|42015.2|42040.2|42000.2|17
1655825180000|2022-06-21 15:26:20|42045.2|42005.2|42035.6|41995.6|42045.2|42005.2|42035.6|41995.6|4
1655825190000|2022-06-21 15:26:30|42035.2|41995.2|42035.2|41995.2|42035.6|41995.6|42035.2|41995.2|25
1655825200000|2022-06-21 15:26:40|42035.6|41995.6|42035.2|41995.2|42035.6|41995.6|42035.2|41995.2|2
1655825210000|2022-06-21 15:26:50|42034.7|41994.7|42040.2|42000.2|42040.2|42000.2|42030.2|41990.2|4
1655825220000|2022-06-21 15:27:00|42045.2|42005.2|42035.2|41995.2|42045.2|42005.2|42035.2|41995.2|6
1655825240000|2022-06-21 15:27:20|42034.7|41994.7|42055.1|42015.1|42065.1|42025.1|42030.1|41990.1|6
1655825250000|2022-06-21 15:27:30|42054.7|42014.7|42045.6|42005.6|42054.7|42014.7|42045.6|42005.6|0
1655825260000|2022-06-21 15:27:40|42046|42006|42055.1|42015.1|42055.6|42015.6|42046|42006|2
1655825270000|2022-06-21 15:27:50|42050.6|42010.6|42055.1|42015.1|42055.1|42015.1|42050.6|42010.6|3
1655825280000|2022-06-21 15:28:00|42060.1|42020.1|42064.7|42024.7|42064.7|42024.7|42055.1|42015.1|5
1655825290000|2022-06-21 15:28:10|42055.1|42015.1|42065.1|42025.1|42065.1|42025.1|42055.1|42015.1|5
1655825300000|2022-06-21 15:28:20|42060.6|42020.6|42055.1|42015.1|42060.6|42020.6|42055.1|42015.1|1
1655825310000|2022-06-21 15:28:30|42055.6|42015.6|42055.6|42015.6|42060.1|42020.1|42055.6|42015.6|0
1655825320000|2022-06-21 15:28:40|42055.1|42015.1|42050.1|42010.1|42055.1|42015.1|42040.1|42000.1|14
1655825330000|2022-06-21 15:28:50|42045.1|42005.1|42045.1|42005.1|42045.1|42005.1|42045.1|42005.1|0
1655825340000|2022-06-21 15:29:00|42044.7|42004.7|42045.1|42005.1|42050.1|42010.1|42040.1|42000.1|1
1655825350000|2022-06-21 15:29:10|42040.5|42000.5|42040.1|42000.1|42045.1|42005.1|42040.1|42000.1|1
1655825360000|2022-06-21 15:29:20|42035.5|41995.5|42035.1|41995.1|42035.5|41995.5|42035.1|41995.1|1
1655825370000|2022-06-21 15:29:30|42044.3|42004.3|42035.1|41995.1|42044.3|42004.3|42035.1|41995.1|7
1655825380000|2022-06-21 15:29:40|42045.1|42005.1|42045.1|42005.1|42050.1|42010.1|42035.1|41995.1|20
1655825390000|2022-06-21 15:29:50|42050.1|42010.1|42065.1|42025.1|42065.1|42025.1|42049.7|42009.7|26
1655825400000|2022-06-21 15:30:00|42064.7|42024.7|42055.1|42015.1|42064.7|42024.7|42045.1|42005.1|2
1655825410000|2022-06-21 15:30:10|42045.1|42005.1|42045.1|42005.1|42045.5|42005.5|42045.1|42005.1|3
1655825420000|2022-06-21 15:30:20|42045.5|42005.5|42045.1|42005.1|42049.7|42009.7|42045.1|42005.1|2
1655825430000|2022-06-21 15:30:30|42045.5|42005.5|42014.2|41974.2|42045.5|42005.5|42005.1|41965.1|20
1655825440000|2022-06-21 15:30:40|42009.7|41969.7|41989.7|41949.7|42015.1|41975.1|41989.7|41949.7|21
1655825450000|2022-06-21 15:30:50|41990.1|41950.1|41984.7|41944.7|41994.7|41954.7|41979.7|41939.7|0
1655825460000|2022-06-21 15:31:00|41989.7|41949.7|41985.1|41945.1|41990.1|41950.1|41985.1|41945.1|2
1655825470000|2022-06-21 15:31:10|41984.7|41944.7|41964.7|41924.7|41985.1|41945.1|41964.7|41924.7|8
1655825480000|2022-06-21 15:31:20|41964.2|41924.2|41960.1|41920.1|41964.2|41924.2|41959.7|41919.7|3
1655825490000|2022-06-21 15:31:30|||||||||1
1655825500000|2022-06-21 15:31:40|41964.6|41924.6|41964.6|41924.6|41965.5|41925.5|41960.1|41920.1|13
1655825510000|2022-06-21 15:31:50|41965.1|41925.1|41965.1|41925.1|41970.5|41930.5|41960.1|41920.1|17
1655825520000|2022-06-21 15:32:00|41965.5|41925.5|41965.1|41925.1|41970.1|41930.1|41950.1|41910.1|9
1655825530000|2022-06-21 15:32:10|41960.5|41920.5|41960.9|41920.9|41965.1|41925.1|41955.5|41915.5|3
1655825540000|2022-06-21 15:32:20|41965.1|41925.1|41991.4|41951.4|41995.9|41955.9|41955.9|41915.9|13
1655825550000|2022-06-21 15:32:30|41990.9|41950.9|41965.5|41925.5|41990.9|41950.9|41965.5|41925.5|13
1655825560000|2022-06-21 15:32:40|41975.9|41935.9|41975.9|41935.9|41975.9|41935.9|41966.3|41926.3|5
1655825570000|2022-06-21 15:32:50|||||||||2
1655825580000|2022-06-21 15:33:00|41962.2|41922.2|41986.3|41946.3|41991.3|41951.3|41962.2|41922.2|9
1655825590000|2022-06-21 15:33:10|41986.8|41946.8|42005.9|41965.9|42011.3|41971.3|41986.8|41946.8|1
1655825600000|2022-06-21 15:33:20|42000.1|41960.1|42000|41960|42000.1|41960.1|42000|41960|14
1655825610000|2022-06-21 15:33:30|42005.5|41965.5|42015.5|41975.5|42015.5|41975.5|42000|41960|6
1655825620000|2022-06-21 15:33:40|42025.5|41985.5|42015.5|41975.5|42035|41995|42015.5|41975.5|7
1655825630000|2022-06-21 15:33:50|42010.5|41970.5|42010.5|41970.5|42010.5|41970.5|42010.5|41970.5|2
1655825640000|2022-06-21 15:34:00|42015|41975|42015|41975|42015|41975|42010.5|41970.5|0
1655825650000|2022-06-21 15:34:10|42014.6|41974.6|41975.5|41935.5|42014.6|41974.6|41970.5|41930.5|13
1655825660000|2022-06-21 15:34:20|41980.5|41940.5|41985.5|41945.5|41985.5|41945.5|41980.5|41940.5|3
1655825670000|2022-06-21 15:34:30|41985|41945|41955|41915|41985|41945|41955|41915|27
1655825680000|2022-06-21 15:34:40|41955.5|41915.5|41955.5|41915.5|41955.5|41915.5|41955.5|41915.5|2
1655825690000|2022-06-21 15:34:50|41955|41915|41950.5|41910.5|41955|41915|41945.9|41905.9|1
1655825700000|2022-06-21 15:35:00|41960.5|41920.5|41970.5|41930.5|41975.5|41935.5|41955.9|41915.9|6
1655825710000|2022-06-21 15:35:10|41970.4|41930.4|41965.4|41925.4|41970.4|41930.4|41960.4|41920.4|10
1655825720000|2022-06-21 15:35:20|41970.4|41930.4|41995.9|41955.9|42000.4|41960.4|41970.4|41930.4|4
1655825730000|2022-06-21 15:35:30|41990.9|41950.9|42000.4|41960.4|42005.9|41965.9|41990.4|41950.4|7
1655825740000|2022-06-21 15:35:40|41995|41955|42000.4|41960.4|42005|41965|41995|41955|1
1655825750000|2022-06-21 15:35:50|42005.9|41965.9|42000.4|41960.4|42005.9|41965.9|42000.4|41960.4|3
1655825760000|2022-06-21 15:36:00|41995.9|41955.9|42005.9|41965.9|42005.9|41965.9|41995.9|41955.9|0
1655825770000|2022-06-21 15:36:10|42010.4|41970.4|42015.4|41975.4|42015.4|41975.4|42010.4|41970.4|0
1655825780000|2022-06-21 15:36:20|42020.4|41980.4|42020.4|41980.4|42020.4|41980.4|42015.9|41975.9|2
1655825790000|2022-06-21 15:36:30|42015.9|41975.9|42015.9|41975.9|42015.9|41975.9|42015.9|41975.9|0
1655825800000|2022-06-21 15:36:40|42015.4|41975.4|41985|41945|42015.4|41975.4|41980.4|41940.4|4
1655825810000|2022-06-21 15:36:50|41985.4|41945.4|41990.4|41950.4|41990.4|41950.4|41980|41940|5
1655825820000|2022-06-21 15:37:00|41995.8|41955.8|41995|41955|41995.8|41955.8|41990.8|41950.8|2
1655825830000|2022-06-21 15:37:10|41995.4|41955.4|41995.8|41955.8|42010.4|41970.4|41995.4|41955.4|4
1655825840000|2022-06-21 15:37:20|42000.4|41960.4|41995.8|41955.8|42005|41965|41995.8|41955.8|13
1655825850000|2022-06-21 15:37:30|42000.4|41960.4|41995.8|41955.8|42010.4|41970.4|41995.8|41955.8|2
1655825860000|2022-06-21 15:37:40|41991.3|41951.3|41990.4|41950.4|41995.8|41955.8|41985.4|41945.4|1
1655825870000|2022-06-21 15:37:50|41995|41955|41985.8|41945.8|41995.8|41955.8|41985.8|41945.8|3
1655825880000|2022-06-21 15:38:00|41981.3|41941.3|41975.8|41935.8|41981.3|41941.3|41975.8|41935.8|1
1655825890000|2022-06-21 15:38:10|42002.1|41962.1|42038.4|41998.4|42047.5|42007.5|41997.1|41957.1|27
1655825900000|2022-06-21 15:38:20|42043|42003|42043|42003|42048|42008|42038.4|41998.4|0
1655825910000|2022-06-21 15:38:30|42047.5|42007.5|42047.5|42007.5|42047.5|42007.5|42047.5|42007.5|0
1655825920000|2022-06-21 15:38:40|42043|42003|42037.5|41997.5|42043|42003|42037.5|41997.5|3
1655825930000|2022-06-21 15:38:50|42047.5|42007.5|42047.5|42007.5|42052.1|42012.1|42037.5|41997.5|12
1655825940000|2022-06-21 15:39:00|42047.1|42007.1|42027.5|41987.5|42047.5|42007.5|42027.5|41987.5|8
1655825950000|2022-06-21 15:39:10|42027.1|41987.1|42017.1|41977.1|42027.1|41987.1|42012.1|41972.1|2
1655825960000|2022-06-21 15:39:20|42037.1|41997.1|42037.1|41997.1|42041.7|42001.7|42037.1|41997.1|2
1655825980000|2022-06-21 15:39:40|42036.7|41996.7|42052.5|42012.5|42052.5|42012.5|42036.7|41996.7|13
1655825990000|2022-06-21 15:39:50|42047.9|42007.9|42047.5|42007.5|42047.9|42007.9|42047.5|42007.5|1
1655826000000|2022-06-21 15:40:00|42047.1|42007.1|42047.5|42007.5|42047.5|42007.5|42047.1|42007.1|2
1655826010000|2022-06-21 15:40:10|42057.1|42017.1|42072.1|42032.1|42072.1|42032.1|42057.1|42017.1|0
1655826020000|2022-06-21 15:40:20|42067.5|42027.5|42053.4|42013.4|42067.5|42027.5|42047.9|42007.9|4
1655826030000|2022-06-21 15:40:30|42048.4|42008.4|42048.4|42008.4|42048.4|42008.4|42043.4|42003.4|1
1655826040000|2022-06-21 15:40:40|42062.9|42022.9|42058.4|42018.4|42062.9|42022.9|42058.4|42018.4|2
1655826050000|2022-06-21 15:40:50|42057.9|42017.9|42067.5|42027.5|42072.5|42032.5|42057.5|42017.5|10
1655826060000|2022-06-21 15:41:00|42062.9|42022.9|42042.5|42002.5|42067.5|42027.5|42042.5|42002.5|16
1655826070000|2022-06-21 15:41:10|42037.9|41997.9|42048.8|42008.8|42048.8|42008.8|42037.9|41997.9|18
1655826080000|2022-06-21 15:41:20|42049.6|42009.6|42040.1|42000.1|42050.1|42010.1|42040.1|42000.1|34
1655826090000|2022-06-21 15:41:30|42044.6|42004.6|42044.2|42004.2|42044.6|42004.6|42039.6|41999.6|0
1655826100000|2022-06-21 15:41:40|42039.6|41999.6|42039.6|41999.6|42044.2|42004.2|42035|41995|2
1655826110000|2022-06-21 15:41:50|42049.6|42009.6|42070|42030|42070|42030|42045|42005|8
1655826120000|2022-06-21 15:42:00|42069.6|42029.6|42070|42030|42070|42030|42069.6|42029.6|3
1655826130000|2022-06-21 15:42:10|42074.6|42034.6|42069.6|42029.6|42074.6|42034.6|42069.6|42029.6|2
1655826140000|2022-06-21 15:42:20|42065|42025|42049.6|42009.6|42065|42025|42045|42005|3
1655826150000|2022-06-21 15:42:30|42040|42000|42030.5|41990.5|42040|42000|42030.5|41990.5|5
1655826160000|2022-06-21 15:42:40|42029.6|41989.6|42035.5|41995.5|42035.5|41995.5|42025.9|41985.9|3
1655826170000|2022-06-21 15:42:50|42040|42000|42030|41990|42040|42000|42030|41990|3
1655826180000|2022-06-21 15:43:00|42034.6|41994.6|42025.5|41985.5|42034.6|41994.6|42025|41985|2
1655826190000|2022-06-21 15:43:10|42030|41990|42015.4|41975.4|42030|41990|42015.4|41975.4|3
1655826200000|2022-06-21 15:43:20|42020|41980|42040|42000|42040|42000|42020|41980|5
1655826210000|2022-06-21 15:43:30|42030.9|41990.9|42020.4|41980.4|42035|41995|42020.4|41980.4|3
1655826220000|2022-06-21 15:43:40|42029.6|41989.6|42030|41990|42030|41990|42029.6|41989.6|4
1655826230000|2022-06-21 15:43:50|42029.6|41989.6|42025|41985|42030|41990|42025|41985|2
1655826240000|2022-06-21 15:44:00|42029.6|41989.6|42015|41975|42029.6|41989.6|42015|41975|1
1655826250000|2022-06-21 15:44:10|42010.4|41970.4|42010|41970|42019.6|41979.6|42009.6|41969.6|4
1655826260000|2022-06-21 15:44:20|42014.6|41974.6|41989.6|41949.6|42014.6|41974.6|41989.6|41949.6|6
1655826270000|2022-06-21 15:44:30|41990|41950|41999.6|41959.6|41999.6|41959.6|41990|41950|5
1655826280000|2022-06-21 15:44:40|41999.1|41959.1|41999.1|41959.1|41999.1|41959.1|41994.6|41954.6|2
1655826290000|2022-06-21 15:44:50|41994.6|41954.6|41994.6|41954.6|41999.1|41959.1|41994.6|41954.6|8
1655826300000|2022-06-21 15:45:00|41994.1|41954.1|41999.1|41959.1|41999.6|41959.6|41990|41950|34
1655826310000|2022-06-21 15:45:10|41995|41955|42004.6|41964.6|42005|41965|41990|41950|9
1655826320000|2022-06-21 15:45:20|42005|41965|42000|41960|42005|41965|42000|41960|0
1655826330000|2022-06-21 15:45:30|41995.4|41955.4|41995.4|41955.4|42000|41960|41995.4|41955.4|0
1655826340000|2022-06-21 15:45:40|41990|41950|41964.6|41924.6|41990|41950|41964.6|41924.6|8
1655826350000|2022-06-21 15:45:50|41969.6|41929.6|41935.4|41895.4|41970|41930|41935.4|41895.4|3
1655826360000|2022-06-21 15:46:00|41930.4|41890.4|41920.8|41880.8|41930.8|41890.8|41920.8|41880.8|2
1655826370000|2022-06-21 15:46:10|41925.4|41885.4|41929.5|41889.5|41930|41890|41920|41880|5
1655826380000|2022-06-21 15:46:20|41935|41895|41940|41900|41940|41900|41930.4|41890.4|3
1655826390000|2022-06-21 15:46:30|41944.5|41904.5|41950|41910|41950|41910|41934.5|41894.5|9
1655826400000|2022-06-21 15:46:40|41950.4|41910.4|41980|41940|41980|41940|41950|41910|9
1655826410000|2022-06-21 15:46:50|41980.4|41940.4|41951.7|41911.7|41980.4|41940.4|41941.7|41901.7|17
1655826420000|2022-06-21 15:47:00|41956.2|41916.2|41936.2|41896.2|41956.2|41916.2|41936.2|41896.2|7
1655826430000|2022-06-21 15:47:10|41945.4|41905.4|41926.2|41886.2|41945.4|41905.4|41926.2|41886.2|6
1655826440000|2022-06-21 15:47:20|41930.8|41890.8|41930.8|41890.8|41931.2|41891.2|41926.2|41886.2|0
1655826450000|2022-06-21 15:47:30|41926.2|41886.2|41916.2|41876.2|41926.2|41886.2|41916.2|41876.2|2
1655826460000|2022-06-21 15:47:40|41920.8|41880.8|41920.8|41880.8|41920.8|41880.8|41920.8|41880.8|2
1655826470000|2022-06-21 15:47:50|41921.2|41881.2|41926.2|41886.2|41930.8|41890.8|41920.8|41880.8|5
1655826480000|2022-06-21 15:48:00|41921.7|41881.7|41926.6|41886.6|41931.7|41891.7|41921.2|41881.2|4
1655826490000|2022-06-21 15:48:10|41931.2|41891.2|41931.2|41891.2|41931.2|41891.2|41926.6|41886.6|2
1655826500000|2022-06-21 15:48:20|41922.1|41882.1|41922.1|41882.1|41922.1|41882.1|41922.1|41882.1|5
1655826510000|2022-06-21 15:48:30|41931.6|41891.6|41927.1|41887.1|41931.6|41891.6|41927.1|41887.1|1
1655826520000|2022-06-21 15:48:40|41931.6|41891.6|41931.6|41891.6|41931.6|41891.6|41931.6|41891.6|7
1655826530000|2022-06-21 15:48:50|41952.5|41912.5|41962.5|41922.5|41962.5|41922.5|41952.5|41912.5|10
1655826540000|2022-06-21 15:49:00|41961.6|41921.6|41961.6|41921.6|41962.5|41922.5|41961.6|41921.6|5
1655826550000|2022-06-21 15:49:10|41962.1|41922.1|41977.1|41937.1|41977.1|41937.1|41962.1|41922.1|7
1655826560000|2022-06-21 15:49:20|41972.5|41932.5|41971.6|41931.6|41972.5|41932.5|41967.1|41927.1|1
1655826570000|2022-06-21 15:49:30|41967.1|41927.1|41981.6|41941.6|41986.6|41946.6|41967.1|41927.1|14
1655826580000|2022-06-21 15:49:40|41982|41942|41986.6|41946.6|41991.2|41951.2|41982|41942|3
1655826590000|2022-06-21 15:49:50|41982|41942|41982|41942|41982|41942|41977|41937|2
1655826600000|2022-06-21 15:50:00|41977|41937|41986.2|41946.2|41986.2|41946.2|41977|41937|3
1655826610000|2022-06-21 15:50:10|41991.2|41951.2|41991.2|41951.2|41991.2|41951.2|41991.2|41951.2|7
1655826620000|2022-06-21 15:50:20|||||||||15
1655826630000|2022-06-21 15:50:30|41981.2|41941.2|41986.2|41946.2|41986.2|41946.2|41981.2|41941.2|9
1655826640000|2022-06-21 15:50:40|41988.3|41948.3|42006.6|41966.6|42006.6|41966.6|41988.3|41948.3|53
1655826650000|2022-06-21 15:50:50|42011.2|41971.2|42002.5|41962.5|42022|41982|42002.5|41962.5|25
1655826660000|2022-06-21 15:51:00|41997.5|41957.5|41997.5|41957.5|41997.5|41957.5|41997.5|41957.5|0
1655826670000|2022-06-21 15:51:10|41997.4|41957.4|41997.4|41957.4|41997.4|41957.4|41997.4|41957.4|0
1655826680000|2022-06-21 15:51:20|42007.4|41967.4|42012|41972|42012|41972|42002|41962|12
1655826690000|2022-06-21 15:51:30|42011.6|41971.6|42007|41967|42011.6|41971.6|42007|41967|2
1655826700000|2022-06-21 15:51:40|42011.6|41971.6|41992.4|41952.4|42011.6|41971.6|41992|41952|7
1655826710000|2022-06-21 15:51:50|41992.9|41952.9|41997.4|41957.4|41997.4|41957.4|41992.9|41952.9|0
1655826720000|2022-06-21 15:52:00|42002|41962|42007.4|41967.4|42007.4|41967.4|42002|41962|7
1655826730000|2022-06-21 15:52:10|42007|41967|42006.6|41966.6|42012|41972|42006.6|41966.6|9
1655826740000|2022-06-21 15:52:20|42011.6|41971.6|42006.6|41966.6|42011.6|41971.6|42006.6|41966.6|1
1655826750000|2022-06-21 15:52:30|41997|41957|41991.6|41951.6|41997|41957|41986.6|41946.6|11
1655826760000|2022-06-21 15:52:40|41991.1|41951.1|41981.1|41941.1|41991.1|41951.1|41981.1|41941.1|4
1655826770000|2022-06-21 15:52:50|41966.1|41926.1|41961.6|41921.6|41966.1|41926.1|41956.6|41916.6|8
1655826780000|2022-06-21 15:53:00|41956.1|41916.1|41956.6|41916.6|41961.1|41921.1|41956.1|41916.1|1
1655826790000|2022-06-21 15:53:10|41961.6|41921.6|41961.6|41921.6|41962|41922|41961.6|41921.6|3
1655826800000|2022-06-21 15:53:20|41962|41922|41961.6|41921.6|41971.1|41931.1|41961.6|41921.6|0
1655826810000|2022-06-21 15:53:30|41966.1|41926.1|41971.1|41931.1|41971.1|41931.1|41966.1|41926.1|0
1655826820000|2022-06-21 15:53:40|41981.6|41941.6|41980.7|41940.7|41981.6|41941.6|41976.1|41936.1|6
1655826830000|2022-06-21 15:53:50|41976.1|41936.1|41985.7|41945.7|41985.7|41945.7|41970.7|41930.7|6
1655826840000|2022-06-21 15:54:00|41980.7|41940.7|41981.5|41941.5|41986.1|41946.1|41980.7|41940.7|3
1655826850000|2022-06-21 15:54:10|41990.7|41950.7|41990.7|41950.7|41990.7|41950.7|41981.5|41941.5|2
1655826860000|2022-06-21 15:54:20|41981.5|41941.5|41980.7|41940.7|41986.1|41946.1|41975.7|41935.7|1
1655826870000|2022-06-21 15:54:30|41981.1|41941.1|41976.5|41936.5|41981.1|41941.1|41976.5|41936.5|0
1655826880000|2022-06-21 15:54:40|41967|41927|41971.5|41931.5|41971.5|41931.5|41967|41927|3
1655826890000|2022-06-21 15:54:50|41966.5|41926.5|41962|41922|41966.5|41926.5|41962|41922|3
1655826900000|2022-06-21 15:55:00|41961.5|41921.5|41946.5|41906.5|41961.5|41921.5|41946.5|41906.5|3
1655826910000|2022-06-21 15:55:10|41942|41902|41951.5|41911.5|41951.5|41911.5|41942|41902|5
1655826920000|2022-06-21 15:55:20|41947|41907|41941.9|41901.9|41947|41907|41941.9|41901.9|2
1655826930000|2022-06-21 15:55:30|41937.4|41897.4|41931.9|41891.9|41937.4|41897.4|41931.5|41891.5|2
1655826940000|2022-06-21 15:55:40|41931.5|41891.5|41921.5|41881.5|41936.5|41896.5|41921.5|41881.5|28
1655826950000|2022-06-21 15:55:50|||||||||1
1655826960000|2022-06-21 15:56:00|41936.5|41896.5|41951.9|41911.9|41951.9|41911.9|41936.5|41896.5|17
1655826970000|2022-06-21 15:56:10|41951.5|41911.5|41951.9|41911.9|41951.9|41911.9|41946.5|41906.5|4
1655826980000|2022-06-21 15:56:20|41956.5|41916.5|41951.9|41911.9|41961.5|41921.5|41951.5|41911.5|1
1655826990000|2022-06-21 15:56:30|41956.5|41916.5|41951.5|41911.5|41956.5|41916.5|41951.5|41911.5|6
1655827010000|2022-06-21 15:56:50|41956.1|41916.1|41951.5|41911.5|41956.1|41916.1|41942.4|41902.4|1
1655827020000|2022-06-21 15:57:00|41946.9|41906.9|41942.3|41902.3|41946.9|41906.9|41942.3|41902.3|0
1655827030000|2022-06-21 15:57:10|41946.9|41906.9|41931.5|41891.5|41946.9|41906.9|41921.5|41881.5|5
1655827040000|2022-06-21 15:57:20|41926.9|41886.9|41931.5|41891.5|41931.5|41891.5|41926.9|41886.9|3
1655827050000|2022-06-21 15:57:30|41941.5|41901.5|41941.5|41901.5|41941.9|41901.9|41936.5|41896.5|2
1655827060000|2022-06-21 15:57:40|41951.5|41911.5|41951.5|41911.5|41951.5|41911.5|41951.5|41911.5|3
1655827070000|2022-06-21 15:57:50|41946.9|41906.9|41956.5|41916.5|41956.5|41916.5|41941.9|41901.9|5
1655827080000|2022-06-21 15:58:00|41951.9|41911.9|41971.9|41931.9|41971.9|41931.9|41951.5|41911.5|5
1655827090000|2022-06-21 15:58:10|41971.5|41931.5|41971.9|41931.9|41971.9|41931.9|41966.9|41926.9|1
1655827100000|2022-06-21 15:58:20|41971.5|41931.5|41976.5|41936.5|41976.5|41936.5|41966.9|41926.9|1
1655827110000|2022-06-21 15:58:30|||||||||1
1655827140000|2022-06-21 15:59:00|41961.5|41921.5|41966.5|41926.5|41966.9|41926.9|41961.5|41921.5|7
1655827150000|2022-06-21 15:59:10|41966.9|41926.9|41971.5|41931.5|41971.5|41931.5|41966.9|41926.9|0
1655827160000|2022-06-21 15:59:20|41966.9|41926.9|41992.3|41952.3|41992.3|41952.3|41962.3|41922.3|4
1655827170000|2022-06-21 15:59:30|41991.9|41951.9|42002.3|41962.3|42012.3|41972.3|41991.9|41951.9|16
1655827180000|2022-06-21 15:59:40|42001.9|41961.9|42001.9|41961.9|42002.3|41962.3|41992.3|41952.3|5
1655827190000|2022-06-21 15:59:50|41992.3|41952.3|41991.9|41951.9|42002.3|41962.3|41991.9|41951.9|3
1655827200000|2022-06-21 16:00:00|41987.3|41947.3|41971.9|41931.9|41991.4|41951.4|41971.9|41931.9|4
1655827210000|2022-06-21 16:00:10|41972.3|41932.3|41981.4|41941.4|41981.4|41941.4|41972.3|41932.3|3
1655827220000|2022-06-21 16:00:20|41991.4|41951.4|41991.4|41951.4|41991.4|41951.4|41981.4|41941.4|1
1655827230000|2022-06-21 16:00:30|41986.4|41946.4|41991.4|41951.4|41991.4|41951.4|41986.4|41946.4|0
1655827240000|2022-06-21 16:00:40|41991.9|41951.9|41996.4|41956.4|42001|41961|41991.9|41951.9|1
1655827250000|2022-06-21 16:00:50|42001|41961|41991.4|41951.4|42001|41961|41991.4|41951.4|1
1655827260000|2022-06-21 16:01:00|42001.4|41961.4|42001.4|41961.4|42001.4|41961.4|42001.4|41961.4|2
1655827270000|2022-06-21 16:01:10|41996.9|41956.9|41991.8|41951.8|41996.9|41956.9|41991.8|41951.8|3
1655827280000|2022-06-21 16:01:20|||||||||1
1655827290000|2022-06-21 16:01:30|41996.8|41956.8|41986.4|41946.4|41996.8|41956.8|41986.4|41946.4|4
1655827300000|2022-06-21 16:01:40|41981.8|41941.8|41972.3|41932.3|41991.4|41951.4|41967.3|41927.3|20
1655827310000|2022-06-21 16:01:50|41971.8|41931.8|41971.8|41931.8|41972.3|41932.3|41967.3|41927.3|0
1655827320000|2022-06-21 16:02:00|41967.3|41927.3|41967.3|41927.3|41971.8|41931.8|41967.3|41927.3|3
1655827330000|2022-06-21 16:02:10|41966.8|41926.8|41951.8|41911.8|41971.4|41931.4|41951.8|41911.8|6
1655827340000|2022-06-21 16:02:20|41951.4|41911.4|41962.3|41922.3|41962.3|41922.3|41951.4|41911.4|6
1655827350000|2022-06-21 16:02:30|41961.8|41921.8|41952.3|41912.3|41962.3|41922.3|41952.3|41912.3|2
1655827360000|2022-06-21 16:02:40|41952.2|41912.2|41951.4|41911.4|41952.2|41912.2|41951.4|41911.4|9
1655827370000|2022-06-21 16:02:50|41946.8|41906.8|41936.8|41896.8|41946.8|41906.8|41936.8|41896.8|3
1655827380000|2022-06-21 16:03:00|41941.4|41901.4|41931.4|41891.4|41941.4|41901.4|41931.4|41891.4|9
1655827390000|2022-06-21 16:03:10|41931.8|41891.8|41941.4|41901.4|41941.4|41901.4|41931.8|41891.8|2
1655827400000|2022-06-21 16:03:20|41936.8|41896.8|41931.4|41891.4|41936.8|41896.8|41926.8|41886.8|1
1655827410000|2022-06-21 16:03:30|41926.4|41886.4|41931.4|41891.4|41936|41896|41926|41886|3
1655827420000|2022-06-21 16:03:40|41931|41891|41926.4|41886.4|41931|41891|41926.4|41886.4|0
1655827430000|2022-06-21 16:03:50|41921.8|41881.8|41921.8|41881.8|41921.8|41881.8|41921.8|41881.8|2
1655827440000|2022-06-21 16:04:00|41911.4|41871.4|41911.4|41871.4|41911.4|41871.4|41911.4|41871.4|2
1655827450000|2022-06-21 16:04:10|41901.4|41861.4|41901.8|41861.8|41911.4|41871.4|41901.4|41861.4|7
1655827460000|2022-06-21 16:04:20|41901.4|41861.4|41901.4|41861.4|41901.4|41861.4|41896.8|41856.8|1
1655827470000|2022-06-21 16:04:30|41906.4|41866.4|41906.4|41866.4|41910.9|41870.9|41906.4|41866.4|3
1655827480000|2022-06-21 16:04:40|41911.8|41871.8|41911.4|41871.4|41911.8|41871.8|41911.4|41871.4|7
1655827490000|2022-06-21 16:04:50|41906.8|41866.8|41906.8|41866.8|41906.8|41866.8|41906.4|41866.4|0
1655827500000|2022-06-21 16:05:00|41911.4|41871.4|41911.4|41871.4|41916.4|41876.4|41906.4|41866.4|5
1655827510000|2022-06-21 16:05:10|41916.8|41876.8|41911.8|41871.8|41916.8|41876.8|41911.8|41871.8|1
1655827520000|2022-06-21 16:05:20|41912.2|41872.2|41916.8|41876.8|41916.8|41876.8|41912.2|41872.2|3
1655827530000|2022-06-21 16:05:30|41921.8|41881.8|41921.3|41881.3|41921.8|41881.8|41921.3|41881.3|0
1655827540000|2022-06-21 16:05:40|41921.8|41881.8|41921.3|41881.3|41921.8|41881.8|41921.3|41881.3|0
1655827550000|2022-06-21 16:05:50|41921.8|41881.8|41921.3|41881.3|41921.8|41881.8|41921.3|41881.3|1
1655827560000|2022-06-21 16:06:00|41921.8|41881.8|41921.8|41881.8|41921.8|41881.8|41921.8|41881.8|1
1655827570000|2022-06-21 16:06:10|41926.3|41886.3|41921.8|41881.8|41926.3|41886.3|41921.8|41881.8|3
1655827590000|2022-06-21 16:06:30|41926.3|41886.3|41900.9|41860.9|41926.3|41886.3|41897.2|41857.2|36
1655827600000|2022-06-21 16:06:40|41896.3|41856.3|41882.2|41842.2|41896.3|41856.3|41882.2|41842.2|12
1655827610000|2022-06-21 16:06:50|41886.8|41846.8|41877.2|41837.2|41886.8|41846.8|41876.7|41836.7|5
1655827620000|2022-06-21 16:07:00|41881.7|41841.7|41881.7|41841.7|41881.7|41841.7|41876.7|41836.7|4
1655827630000|2022-06-21 16:07:10|41877.2|41837.2|41872.2|41832.2|41877.2|41837.2|41867.2|41827.2|6
1655827640000|2022-06-21 16:07:20|41876.7|41836.7|41872.2|41832.2|41881.3|41841.3|41867.2|41827.2|0
1655827650000|2022-06-21 16:07:30|41871.7|41831.7|41852.2|41812.2|41872.2|41832.2|41852.2|41812.2|5
1655827660000|2022-06-21 16:07:40|41861.3|41821.3|41827.2|41787.2|41861.3|41821.3|41827.2|41787.2|4
1655827670000|2022-06-21 16:07:50|41831.7|41791.7|41822.2|41782.2|41831.7|41791.7|41822.2|41782.2|4
1655827680000|2022-06-21 16:08:00|41817.6|41777.6|41807.6|41767.6|41822.2|41782.2|41807.2|41767.2|10
1655827690000|2022-06-21 16:08:10|41812.6|41772.6|41793|41753|41812.6|41772.6|41783|41743|18
1655827700000|2022-06-21 16:08:20|41792.6|41752.6|41808.4|41768.4|41813|41773|41788|41748|4
1655827710000|2022-06-21 16:08:30|41803|41763|41823|41783|41823.4|41783.4|41803|41763|10
1655827720000|2022-06-21 16:08:40|41822.6|41782.6|41823|41783|41832.6|41792.6|41822.6|41782.6|1
1655827730000|2022-06-21 16:08:50|41832.6|41792.6|41838|41798|41847.6|41807.6|41832.6|41792.6|5
1655827740000|2022-06-21 16:09:00|41833|41793|41847.6|41807.6|41853|41813|41833|41793|10
1655827750000|2022-06-21 16:09:10|41838|41798|41847.6|41807.6|41852.1|41812.1|41838|41798|0
1655827760000|2022-06-21 16:09:20|41852.1|41812.1|41843|41803|41852.1|41812.1|41843|41803|0
1655827770000|2022-06-21 16:09:30|41847.6|41807.6|41842.6|41802.6|41847.6|41807.6|41842.6|41802.6|7
1655827790000|2022-06-21 16:09:50|41847.1|41807.1|41852.1|41812.1|41852.1|41812.1|41847.1|41807.1|1
1655827800000|2022-06-21 16:10:00|41842.5|41802.5|41833|41793|41847.5|41807.5|41832.5|41792.5|2
1655827810000|2022-06-21 16:10:10|41832.5|41792.5|41853.4|41813.4|41853.4|41813.4|41832.5|41792.5|10
1655827820000|2022-06-21 16:10:20|41858.4|41818.4|41853|41813|41858.4|41818.4|41848|41808|3
1655827830000|2022-06-21 16:10:30|41848.4|41808.4|41848|41808|41848.4|41808.4|41848|41808|2
1655827840000|2022-06-21 16:10:40|||||||||1
1655827850000|2022-06-21 16:10:50|41853.4|41813.4|41858|41818|41862.5|41822.5|41853.4|41813.4|1
1655827860000|2022-06-21 16:11:00|41857.5|41817.5|41858|41818|41858|41818|41852.5|41812.5|17
1655827870000|2022-06-21 16:11:10|41852.5|41812.5|41848|41808|41853|41813|41848|41808|1
1655827880000|2022-06-21 16:11:20|41853|41813|41827.9|41787.9|41853|41813|41827.9|41787.9|28
1655827890000|2022-06-21 16:11:30|41837.9|41797.9|41827.9|41787.9|41837.9|41797.9|41823.8|41783.8|21
1655827900000|2022-06-21 16:11:40|41832.9|41792.9|41838.4|41798.4|41838.4|41798.4|41827.9|41787.9|2
1655827910000|2022-06-21 16:11:50|41842.9|41802.9|41857.5|41817.5|41857.9|41817.9|41842.9|41802.9|3
1655827920000|2022-06-21 16:12:00|41852.9|41812.9|41852.9|41812.9|41852.9|41812.9|41842.5|41802.5|5
1655827930000|2022-06-21 16:12:10|41847.9|41807.9|41852.9|41812.9|41857.9|41817.9|41842.9|41802.9|10
1655827950000|2022-06-21 16:12:30|41842.9|41802.9|41847.5|41807.5|41847.5|41807.5|41842.9|41802.9|3
1655827960000|2022-06-21 16:12:40|41837.9|41797.9|41842.9|41802.9|41842.9|41802.9|41837.9|41797.9|0
1655827970000|2022-06-21 16:12:50|41842.5|41802.5|41837.9|41797.9|41842.9|41802.9|41837.9|41797.9|4
1655827980000|2022-06-21 16:13:00|41827.9|41787.9|41827.5|41787.5|41832.5|41792.5|41827.5|41787.5|6
1655827990000|2022-06-21 16:13:10|41827.1|41787.1|41817.9|41777.9|41827.1|41787.1|41817.9|41777.9|0
1655828000000|2022-06-21 16:13:20|41807.5|41767.5|41802.9|41762.9|41812.9|41772.9|41802.5|41762.5|4
1655828010000|2022-06-21 16:13:30|41802.5|41762.5|41802.1|41762.1|41802.9|41762.9|41792.9|41752.9|7
1655828020000|2022-06-21 16:13:40|41797.5|41757.5|41802.5|41762.5|41802.5|41762.5|41797.5|41757.5|0
1655828030000|2022-06-21 16:13:50|41807.5|41767.5|41812.9|41772.9|41812.9|41772.9|41802.9|41762.9|1
1655828040000|2022-06-21 16:14:00|41817.5|41777.5|41807.5|41767.5|41817.5|41777.5|41802.9|41762.9|0
1655828050000|2022-06-21 16:14:10|41812.1|41772.1|41807.5|41767.5|41812.1|41772.1|41802.9|41762.9|3
1655828060000|2022-06-21 16:14:20|41812|41772|41802|41762|41812|41772|41802|41762|0
1655828070000|2022-06-21 16:14:30|41792|41752|41782|41742|41792|41752|41782|41742|7
1655828080000|2022-06-21 16:14:40|41782.5|41742.5|41792|41752|41792|41752|41782.5|41742.5|3
1655828090000|2022-06-21 16:14:50|41781.2|41741.2|41781.6|41741.6|41781.6|41741.6|41771.6|41731.6|3
1655828100000|2022-06-21 16:15:00|41776.6|41736.6|41772|41732|41781.2|41741.2|41772|41732|4
1655828110000|2022-06-21 16:15:10|41771.6|41731.6|41771.6|41731.6|41771.6|41731.6|41771.6|41731.6|0
1655828120000|2022-06-21 16:15:20|41766.6|41726.6|41781.2|41741.2|41781.2|41741.2|41766.6|41726.6|4
1655828130000|2022-06-21 16:15:30|41776.6|41736.6|41781.2|41741.2|41781.2|41741.2|41776.6|41736.6|0
1655828140000|2022-06-21 16:15:40|41780.7|41740.7|41781.2|41741.2|41781.2|41741.2|41780.7|41740.7|1
1655828150000|2022-06-21 16:15:50|41791.6|41751.6|41806.6|41766.6|41806.6|41766.6|41791.2|41751.2|13
1655828160000|2022-06-21 16:16:00|41802|41762|41811.6|41771.6|41811.6|41771.6|41801.6|41761.6|2
1655828170000|2022-06-21 16:16:10|41812|41772|41812|41772|41812.4|41772.4|41812|41772|1
1655828180000|2022-06-21 16:16:20|41821.2|41781.2|41821.2|41781.2|41821.2|41781.2|41812|41772|5
1655828190000|2022-06-21 16:16:30|41816.6|41776.6|41821.6|41781.6|41821.6|41781.6|41812|41772|9
1655828210000|2022-06-21 16:16:50|41822|41782|41811.2|41771.2|41822|41782|41811.2|41771.2|3
1655828220000|2022-06-21 16:17:00|41811.1|41771.1|41816.6|41776.6|41821.6|41781.6|41801.1|41761.1|4
1655828230000|2022-06-21 16:17:10|41816.1|41776.1|41811.1|41771.1|41820.7|41780.7|41811.1|41771.1|6
1655828240000|2022-06-21 16:17:20|41816.1|41776.1|41810.7|41770.7|41816.1|41776.1|41806.1|41766.1|0
1655828250000|2022-06-21 16:17:30|41806.1|41766.1|41791.6|41751.6|41806.1|41766.1|41791.6|41751.6|1
1655828260000|2022-06-21 16:17:40|41791.1|41751.1|41786.1|41746.1|41796.1|41756.1|41786.1|41746.1|3
1655828270000|2022-06-21 16:17:50|41784.9|41744.9|41775.7|41735.7|41784.9|41744.9|41775.7|41735.7|2
1655828280000|2022-06-21 16:18:00|41781.1|41741.1|41781.1|41741.1|41781.1|41741.1|41771.1|41731.1|2
1655828290000|2022-06-21 16:18:10|41792|41752|41786.6|41746.6|41792|41752|41782|41742|10
1655828300000|2022-06-21 16:18:20|41791.1|41751.1|41801.1|41761.1|41806.6|41766.6|41782|41742|1
1655828310000|2022-06-21 16:18:30|41801.6|41761.6|41801.5|41761.5|41806.1|41766.1|41796.5|41756.5|0
1655828320000|2022-06-21 16:18:40|41806.5|41766.5|41806.5|41766.5|41811.1|41771.1|41801.5|41761.5|8
1655828330000|2022-06-21 16:18:50|41806.1|41766.1|41801.1|41761.1|41806.1|41766.1|41800.7|41760.7|3
1655828340000|2022-06-21 16:19:00|41792|41752|41791.1|41751.1|41796.1|41756.1|41786.5|41746.5|0
1655828350000|2022-06-21 16:19:10|41796.5|41756.5|41796.5|41756.5|41801.1|41761.1|41796.5|41756.5|1
1655828360000|2022-06-21 16:19:20|41812|41772|41811.1|41771.1|41812|41772|41810.7|41770.7|16
1655828370000|2022-06-21 16:19:30|41806.5|41766.5|41801.1|41761.1|41811.1|41771.1|41796.1|41756.1|1
1655828380000|2022-06-21 16:19:40|41806.5|41766.5|41806.5|41766.5|41806.5|41766.5|41801.1|41761.1|0
1655828390000|2022-06-21 16:19:50|41801.1|41761.1|41801.1|41761.1|41801.5|41761.5|41791.1|41751.1|1
1655828400000|2022-06-21 16:20:00|41791.5|41751.5|41776.1|41736.1|41796.1|41756.1|41776.1|41736.1|3
1655828410000|2022-06-21 16:20:10|41780.7|41740.7|41781.1|41741.1|41785.7|41745.7|41776.1|41736.1|3
1655828420000|2022-06-21 16:20:20|41785.7|41745.7|41791.9|41751.9|41801.1|41761.1|41785.7|41745.7|4
1655828430000|2022-06-21 16:20:30|41791.5|41751.5|41791.1|41751.1|41796.5|41756.5|41791.1|41751.1|0
1655828440000|2022-06-21 16:20:40|41791.5|41751.5|41771.9|41731.9|41801.1|41761.1|41771.9|41731.9|6
1655828450000|2022-06-21 16:20:50|41776.1|41736.1|41751.9|41711.9|41776.1|41736.1|41747.4|41707.4|12
1655828460000|2022-06-21 16:21:00|41751.5|41711.5|41766.5|41726.5|41771.1|41731.1|41751.5|41711.5|7
1655828470000|2022-06-21 16:21:10|41751.1|41711.1|41746.5|41706.5|41751.1|41711.1|41746.5|41706.5|2
1655828480000|2022-06-21 16:21:20|41746.9|41706.9|41746.5|41706.5|41751.5|41711.5|41746.5|41706.5|1
1655828490000|2022-06-21 16:21:30|41751.1|41711.1|41746.5|41706.5|41751.1|41711.1|41745.6|41705.6|2
1655828500000|2022-06-21 16:21:40|41746.1|41706.1|41731.1|41691.1|41746.5|41706.5|41731.1|41691.1|10
1655828510000|2022-06-21 16:21:50|41726.5|41686.5|41731.5|41691.5|41741.5|41701.5|41726.1|41686.1|5
1655828520000|2022-06-21 16:22:00|41731.9|41691.9|41731.5|41691.5|41741.5|41701.5|41731.5|41691.5|2
1655828530000|2022-06-21 16:22:10|41717.8|41677.8|41721.5|41681.5|41726.5|41686.5|41717.8|41677.8|5
1655828540000|2022-06-21 16:22:20|41721.1|41681.1|41741.9|41701.9|41741.9|41701.9|41721.1|41681.1|5
1655828550000|2022-06-21 16:22:30|41741.5|41701.5|41751.9|41711.9|41751.9|41711.9|41741.5|41701.5|8
1655828560000|2022-06-21 16:22:40|41756.9|41716.9|41751.5|41711.5|41756.9|41716.9|41746.9|41706.9|7
1655828570000|2022-06-21 16:22:50|41746.9|41706.9|41782.3|41742.3|41782.3|41742.3|41746.9|41706.9|26
1655828580000|2022-06-21 16:23:00|41787.3|41747.3|41776.9|41736.9|41787.3|41747.3|41776.9|41736.9|34
1655828590000|2022-06-21 16:23:10|||||||||1
1655828600000|2022-06-21 16:23:20|41787.3|41747.3|41797.3|41757.3|41801.9|41761.9|41787.3|41747.3|2
1655828610000|2022-06-21 16:23:30|41792.7|41752.7|41797.7|41757.7|41797.7|41757.7|41792.3|41752.3|5
1655828620000|2022-06-21 16:23:40|41802.7|41762.7|41802.7|41762.7|41807.3|41767.3|41797.7|41757.7|8
1655828630000|2022-06-21 16:23:50|41807.3|41767.3|41811.9|41771.9|41811.9|41771.9|41802.7|41762.7|0
1655828640000|2022-06-21 16:24:00|41802.7|41762.7|41812.3|41772.3|41812.3|41772.3|41802.3|41762.3|3
1655828650000|2022-06-21 16:24:10|41806.9|41766.9|41806.9|41766.9|41811.9|41771.9|41806.9|41766.9|4
1655828670000|2022-06-21 16:24:30|41811.4|41771.4|41811.4|41771.4|41811.4|41771.4|41811.4|41771.4|1
1655828680000|2022-06-21 16:24:40|41806.9|41766.9|41806.9|41766.9|41811.9|41771.9|41806.9|41766.9|23
1655828690000|2022-06-21 16:24:50|41791.9|41751.9|41796.4|41756.4|41796.4|41756.4|41791.9|41751.9|3
1655828700000|2022-06-21 16:25:00|41786|41746|41771.9|41731.9|41786|41746|41761.4|41721.4|15
1655828710000|2022-06-21 16:25:10|41776.4|41736.4|41771.9|41731.9|41776.4|41736.4|41771.9|41731.9|0
1655828720000|2022-06-21 16:25:20|41776.4|41736.4|41781.4|41741.4|41781.4|41741.4|41776.4|41736.4|2
1655828730000|2022-06-21 16:25:30|41776.4|41736.4|41771.9|41731.9|41776.4|41736.4|41761|41721|4
1655828740000|2022-06-21 16:25:40|41766.4|41726.4|41786.4|41746.4|41786.4|41746.4|41766.4|41726.4|1
1655828750000|2022-06-21 16:25:50|41791.4|41751.4|41791.4|41751.4|41791.4|41751.4|41791.4|41751.4|0
1655828760000|2022-06-21 16:26:00|41781.4|41741.4|41786|41746|41791|41751|41781.4|41741.4|5
1655828770000|2022-06-21 16:26:10|41791|41751|41785.6|41745.6|41791|41751|41785.6|41745.6|9
1655828780000|2022-06-21 16:26:20|41786|41746|41771|41731|41786|41746|41771|41731|13
1655828790000|2022-06-21 16:26:30|41770.6|41730.6|41771|41731|41771|41731|41770.6|41730.6|8
1655828800000|2022-06-21 16:26:40|41771.4|41731.4|41771|41731|41776|41736|41771|41731|1
1655828820000|2022-06-21 16:27:00|41766.4|41726.4|41761|41721|41766.4|41726.4|41761|41721|1
1655828830000|2022-06-21 16:27:10|41761.4|41721.4|41761.4|41721.4|41761.4|41721.4|41761.4|41721.4|0
1655828840000|2022-06-21 16:27:20|41766|41726|41781|41741|41786|41746|41766|41726|7
1655828850000|2022-06-21 16:27:30|41791.8|41751.8|41776.4|41736.4|41791.8|41751.8|41776.4|41736.4|21
1655828860000|2022-06-21 16:27:40|41771.4|41731.4|41771|41731|41776.4|41736.4|41771|41731|0
1655828870000|2022-06-21 16:27:50|41771.4|41731.4|41776|41736|41776|41736|41771|41731|8
1655828880000|2022-06-21 16:28:00|41766|41726|41751.4|41711.4|41766|41726|41751|41711|5
1655828890000|2022-06-21 16:28:10|41756|41716|41751|41711|41761|41721|41751|41711|1
1655828900000|2022-06-21 16:28:20|41746.4|41706.4|41731.4|41691.4|41746.4|41706.4|41731.4|41691.4|2
1655828910000|2022-06-21 16:28:30|41721.8|41681.8|41741.4|41701.4|41741.4|41701.4|41721.8|41681.8|8
1655828920000|2022-06-21 16:28:40|41750.9|41710.9|41746.4|41706.4|41750.9|41710.9|41745.9|41705.9|0
1655828930000|2022-06-21 16:28:50|41741.8|41701.8|41735.9|41695.9|41741.8|41701.8|41735.9|41695.9|2
1655828940000|2022-06-21 16:29:00|41736.4|41696.4|41756.4|41716.4|41761.4|41721.4|41736.4|41696.4|16
1655828950000|2022-06-21 16:29:10|41760.9|41720.9|41760.9|41720.9|41770.9|41730.9|41760.9|41720.9|5
1655828960000|2022-06-21 16:29:20|41760.5|41720.5|41761.4|41721.4|41761.4|41721.4|41760.5|41720.5|4
1655828970000|2022-06-21 16:29:30|41770.9|41730.9|41771.4|41731.4|41776.4|41736.4|41770.9|41730.9|1
1655828980000|2022-06-21 16:29:40|41771.8|41731.8|41792.2|41752.2|41792.2|41752.2|41761.8|41721.8|41
1655828990000|2022-06-21 16:29:50|41791.8|41751.8|41796.8|41756.8|41796.8|41756.8|41791.8|41751.8|22
1655829000000|2022-06-21 16:30:00|41792.2|41752.2|41790.9|41750.9|41792.2|41752.2|41776.4|41736.4|23
1655829010000|2022-06-21 16:30:10|41791.3|41751.3|41791.3|41751.3|41791.3|41751.3|41791.3|41751.3|1
1655829020000|2022-06-21 16:30:20|41786.3|41746.3|41785.9|41745.9|41790.9|41750.9|41780.9|41740.9|2
1655829030000|2022-06-21 16:30:30|41795.1|41755.1|41795.5|41755.5|41795.5|41755.5|41785.9|41745.9|2
1655829050000|2022-06-21 16:30:50|41795.9|41755.9|41805.9|41765.9|41805.9|41765.9|41795.5|41755.5|1
1655829060000|2022-06-21 16:31:00|41800.9|41760.9|41810.9|41770.9|41811.3|41771.3|41800.9|41760.9|7
1655829070000|2022-06-21 16:31:10|41810.5|41770.5|41805.9|41765.9|41810.5|41770.5|41805.9|41765.9|14
1655829080000|2022-06-21 16:31:20|41810.9|41770.9|41805.9|41765.9|41810.9|41770.9|41805.9|41765.9|5
1655829090000|2022-06-21 16:31:30|41810.9|41770.9|41810.9|41770.9|41815.9|41775.9|41810.9|41770.9|17
1655829100000|2022-06-21 16:31:40|41811.3|41771.3|41795.9|41755.9|41815.9|41775.9|41795.9|41755.9|6
1655829110000|2022-06-21 16:31:50|41770.9|41730.9|41765.9|41725.9|41770.9|41730.9|41755.9|41715.9|8
1655829120000|2022-06-21 16:32:00|41760.9|41720.9|41770.9|41730.9|41770.9|41730.9|41760.9|41720.9|15
1655829130000|2022-06-21 16:32:10|41784.6|41744.6|41790.9|41750.9|41790.9|41750.9|41784.6|41744.6|10
1655829140000|2022-06-21 16:32:20|41785.9|41745.9|41765.9|41725.9|41790.9|41750.9|41765.9|41725.9|7
1655829150000|2022-06-21 16:32:30|41770.9|41730.9|41780.9|41740.9|41781.3|41741.3|41770.9|41730.9|5
1655829180000|2022-06-21 16:33:00|41770.9|41730.9|41766.3|41726.3|41770.9|41730.9|41765.9|41725.9|7
1655829190000|2022-06-21 16:33:10|41770.9|41730.9|41770.9|41730.9|41770.9|41730.9|41770.9|41730.9|5
1655829200000|2022-06-21 16:33:20|41760.9|41720.9|41750.9|41710.9|41760.9|41720.9|41750.9|41710.9|9
1655829210000|2022-06-21 16:33:30|41750.4|41710.4|41745.9|41705.9|41750.9|41710.9|41740.9|41700.9|0
1655829220000|2022-06-21 16:33:40|41756.3|41716.3|41760.9|41720.9|41760.9|41720.9|41756.3|41716.3|4
1655829230000|2022-06-21 16:33:50|41765.9|41725.9|41796.3|41756.3|41796.3|41756.3|41761.3|41721.3|22
1655829240000|2022-06-21 16:34:00|41791.3|41751.3|41797.1|41757.1|41810.9|41770.9|41791.3|41751.3|7
1655829250000|2022-06-21 16:34:10|41796.7|41756.7|41787.1|41747.1|41796.7|41756.7|41782.6|41742.6|4
1655829260000|2022-06-21 16:34:20|41801.7|41761.7|41792.1|41752.1|41801.7|41761.7|41787.1|41747.1|17
1655829270000|2022-06-21 16:34:30|41797.1|41757.1|41797.1|41757.1|41797.1|41757.1|41791.7|41751.7|2
1655829280000|2022-06-21 16:34:40|41801.7|41761.7|41801.7|41761.7|41801.7|41761.7|41801.7|41761.7|2
1655829290000|2022-06-21 16:34:50|41802.1|41762.1|41791.7|41751.7|41802.1|41762.1|41782.1|41742.1|5
1655829300000|2022-06-21 16:35:00|41792.1|41752.1|41782.5|41742.5|41792.5|41752.5|41782.1|41742.1|3
1655829310000|2022-06-21 16:35:10|41787.1|41747.1|41792.1|41752.1|41792.5|41752.5|41781.7|41741.7|3
1655829320000|2022-06-21 16:35:20|41791.7|41751.7|41797.1|41757.1|41801.7|41761.7|41791.7|41751.7|2
1655829330000|2022-06-21 16:35:30|41792.1|41752.1|41796.7|41756.7|41796.7|41756.7|41791.7|41751.7|0
1655829340000|2022-06-21 16:35:40|41792.1|41752.1|41781.3|41741.3|41796.7|41756.7|41781.3|41741.3|7
1655829350000|2022-06-21 16:35:50|41781.7|41741.7|41752.5|41712.5|41781.7|41741.7|41751.7|41711.7|13
1655829360000|2022-06-21 16:36:00|41757.1|41717.1|41752.5|41712.5|41762.5|41722.5|41746.7|41706.7|8
1655829370000|2022-06-21 16:36:10|41762.1|41722.1|41762.1|41722.1|41762.1|41722.1|41762.1|41722.1|1
1655829380000|2022-06-21 16:36:20|41777.5|41737.5|41782.5|41742.5|41782.5|41742.5|41777.5|41737.5|9
1655829390000|2022-06-21 16:36:30|41792.5|41752.5|41792.5|41752.5|41792.5|41752.5|41787.5|41747.5|11
1655829400000|2022-06-21 16:36:40|41787.5|41747.5|41782.1|41742.1|41792.1|41752.1|41782.1|41742.1|6
1655829410000|2022-06-21 16:36:50|41782.5|41742.5|41782.5|41742.5|41787.1|41747.1|41777.5|41737.5|20
1655829420000|2022-06-21 16:37:00|41787.1|41747.1|41782.9|41742.9|41792.5|41752.5|41782.1|41742.1|4
1655829430000|2022-06-21 16:37:10|41792.5|41752.5|41812.5|41772.5|41812.5|41772.5|41792.5|41752.5|2
1655829440000|2022-06-21 16:37:20|41817.1|41777.1|41817.1|41777.1|41817.1|41777.1|41817.1|41777.1|1
1655829450000|2022-06-21 16:37:30|41812.5|41772.5|41807.1|41767.1|41812.5|41772.5|41802.5|41762.5|1
1655829460000|2022-06-21 16:37:40|41811.6|41771.6|41807.1|41767.1|41811.6|41771.6|41807.1|41767.1|4
1655829470000|2022-06-21 16:37:50|41817.1|41777.1|41812.5|41772.5|41817.1|41777.1|41812.5|41772.5|2
1655829480000|2022-06-21 16:38:00|41811.2|41771.2|41812.5|41772.5|41817.1|41777.1|41806.6|41766.6|4
1655829490000|2022-06-21 16:38:10|41817.1|41777.1|41821.6|41781.6|41821.6|41781.6|41817.1|41777.1|0
1655829500000|2022-06-21 16:38:20|41831.6|41791.6|41821.6|41781.6|41831.6|41791.6|41821.6|41781.6|9
1655829510000|2022-06-21 16:38:30|41827.1|41787.1|41822.5|41782.5|41827.1|41787.1|41822.5|41782.5|4
1655829520000|2022-06-21 16:38:40|41827.1|41787.1|41832|41792|41841.6|41801.6|41827.1|41787.1|4
1655829530000|2022-06-21 16:38:50|41841.6|41801.6|41841.6|41801.6|41841.6|41801.6|41841.6|41801.6|1
1655829540000|2022-06-21 16:39:00|41842|41802|41822|41782|41842|41802|41821.6|41781.6|7
1655829550000|2022-06-21 16:39:10|41827|41787|41822.5|41782.5|41827|41787|41817|41777|3
1655829560000|2022-06-21 16:39:20|41827|41787|41817|41777|41827|41787|41817|41777|1
1655829570000|2022-06-21 16:39:30|41822.5|41782.5|41832.5|41792.5|41832.5|41792.5|41817|41777|17
1655829580000|2022-06-21 16:39:40|41827.9|41787.9|41822.5|41782.5|41832.5|41792.5|41822.5|41782.5|0
1655829590000|2022-06-21 16:39:50|41827.9|41787.9|41827.9|41787.9|41832.5|41792.5|41818.3|41778.3|6
1655829600000|2022-06-21 16:40:00|41832.5|41792.5|41817.9|41777.9|41832.5|41792.5|41812.4|41772.4|6
1655829610000|2022-06-21 16:40:10|41822.4|41782.4|41832.4|41792.4|41832.4|41792.4|41822.4|41782.4|2
1655829620000|2022-06-21 16:40:20|41832.9|41792.9|41842.4|41802.4|41842.4|41802.4|41832.9|41792.9|3
1655829630000|2022-06-21 16:40:30|||||||||5
1655829650000|2022-06-21 16:40:50|||||||||2
1655829660000|2022-06-21 16:41:00|41837.9|41797.9|41837.9|41797.9|41842.4|41802.4|41837.4|41797.4|9
1655829670000|2022-06-21 16:41:10|41832.4|41792.4|41832|41792|41832.4|41792.4|41827.4|41787.4|3
1655829680000|2022-06-21 16:41:20|41827.4|41787.4|41807.4|41767.4|41832.4|41792.4|41797.9|41757.9|5
1655829690000|2022-06-21 16:41:30|41802.8|41762.8|41817.4|41777.4|41817.4|41777.4|41802|41762|15
1655829700000|2022-06-21 16:41:40|41812.8|41772.8|41812.4|41772.4|41812.8|41772.8|41812|41772|3
1655829710000|2022-06-21 16:41:50|41807.4|41767.4|41812.4|41772.4|41817|41777|41807.4|41767.4|1
1655829720000|2022-06-21 16:42:00|41806.6|41766.6|41781.6|41741.6|41806.6|41766.6|41781.6|41741.6|8
1655829730000|2022-06-21 16:42:10|41792|41752|41792|41752|41792|41752|41792|41752|3
1655829740000|2022-06-21 16:42:20|41792.4|41752.4|41792|41752|41792.4|41752.4|41792|41752|2
1655829750000|2022-06-21 16:42:30|41792.4|41752.4|41787.8|41747.8|41792.8|41752.8|41783.3|41743.3|6
1655829760000|2022-06-21 16:42:40|41783.3|41743.3|41783.3|41743.3|41787.8|41747.8|41782.8|41742.8|4
1655829770000|2022-06-21 16:42:50|41782.8|41742.8|41787.8|41747.8|41792.4|41752.4|41777.4|41737.4|5
1655829780000|2022-06-21 16:43:00|41787.4|41747.4|41772.8|41732.8|41787.4|41747.4|41772.8|41732.8|5
1655829790000|2022-06-21 16:43:10|41777.8|41737.8|41772.8|41732.8|41777.8|41737.8|41772.8|41732.8|1
1655829800000|2022-06-21 16:43:20|41777.8|41737.8|41773.2|41733.2|41782.8|41742.8|41772.8|41732.8|5
1655829810000|2022-06-21 16:43:30|41777.8|41737.8|41777.8|41737.8|41782.4|41742.4|41773.2|41733.2|0
1655829820000|2022-06-21 16:43:40|41772.8|41732.8|41757.8|41717.8|41782.4|41742.4|41753.2|41713.2|4
1655829830000|2022-06-21 16:43:50|41762.8|41722.8|41732.4|41692.4|41762.8|41722.8|41727.4|41687.4|14
1655829840000|2022-06-21 16:44:00|41732|41692|41732.8|41692.8|41733.2|41693.2|41727.4|41687.4|12
1655829850000|2022-06-21 16:44:10|41728.2|41688.2|41738.2|41698.2|41742.8|41702.8|41728.2|41688.2|5
1655829860000|2022-06-21 16:44:20|41742.8|41702.8|41743.2|41703.2|41743.2|41703.2|41738.2|41698.2|3
1655829870000|2022-06-21 16:44:30|41742.8|41702.8|41722.8|41682.8|41742.8|41702.8|41722.8|41682.8|9
1655829880000|2022-06-21 16:44:40|41707.8|41667.8|41717.4|41677.4|41717.4|41677.4|41707.8|41667.8|5
1655829890000|2022-06-21 16:44:50|41722.4|41682.4|41702.4|41662.4|41722.4|41682.4|41702.4|41662.4|6
1655829910000|2022-06-21 16:45:10|41697.8|41657.8|41718.6|41678.6|41719.1|41679.1|41697.8|41657.8|4
1655829920000|2022-06-21 16:45:20|41723.2|41683.2|41727.8|41687.8|41727.8|41687.8|41722.8|41682.8|0
1655829930000|2022-06-21 16:45:30|41723.2|41683.2|41742.8|41702.8|41743.2|41703.2|41723.2|41683.2|3
1655829940000|2022-06-21 16:45:40|41743.2|41703.2|41752.8|41712.8|41752.8|41712.8|41742.8|41702.8|5
1655829950000|2022-06-21 16:45:50|41753.2|41713.2|41753.2|41713.2|41762.8|41722.8|41752.8|41712.8|5
1655829960000|2022-06-21 16:46:00|41752.8|41712.8|41752.8|41712.8|41757.8|41717.8|41752.8|41712.8|0
1655829970000|2022-06-21 16:46:10|41753.2|41713.2|41762.8|41722.8|41762.8|41722.8|41753.2|41713.2|8
1655829980000|2022-06-21 16:46:20|41767.8|41727.8|41767.8|41727.8|41767.8|41727.8|41767.8|41727.8|6
1655829990000|2022-06-21 16:46:30|41762.8|41722.8|41762.8|41722.8|41762.8|41722.8|41762.8|41722.8|0
1655830000000|2022-06-21 16:46:40|41757.8|41717.8|41762.3|41722.3|41762.3|41722.3|41757.8|41717.8|4
1655830010000|2022-06-21 16:46:50|41756.5|41716.5|41731.5|41691.5|41756.5|41716.5|41721.9|41681.9|17
1655830020000|2022-06-21 16:47:00|41741.5|41701.5|41731.9|41691.9|41741.5|41701.5|41731.9|41691.9|4
1655830030000|2022-06-21 16:47:10|41736.5|41696.5|41746.9|41706.9|41751.9|41711.9|41736.5|41696.5|10
1655830050000|2022-06-21 16:47:30|41742.3|41702.3|41742.3|41702.3|41742.3|41702.3|41742.3|41702.3|0
1655830060000|2022-06-21 16:47:40|41746.9|41706.9|41741.9|41701.9|41746.9|41706.9|41741.5|41701.5|3
1655830070000|2022-06-21 16:47:50|41731.9|41691.9|41732.3|41692.3|41742.3|41702.3|41731.9|41691.9|4
1655830080000|2022-06-21 16:48:00|41736.9|41696.9|41732.3|41692.3|41736.9|41696.9|41727.3|41687.3|2
1655830100000|2022-06-21 16:48:20|41731.9|41691.9|41732.3|41692.3|41736.9|41696.9|41731.9|41691.9|1
1655830120000|2022-06-21 16:48:40|41736.9|41696.9|41746.4|41706.4|41751.5|41711.5|41731.9|41691.9|11
1655830130000|2022-06-21 16:48:50|41751.4|41711.4|41751.4|41711.4|41751.4|41711.4|41751.4|41711.4|4
1655830140000|2022-06-21 16:49:00|41746.4|41706.4|41746.4|41706.4|41746.4|41706.4|41741.4|41701.4|3
1655830150000|2022-06-21 16:49:10|41736.9|41696.9|41736.9|41696.9|41736.9|41696.9|41736.9|41696.9|3
1655830160000|2022-06-21 16:49:20|41731.9|41691.9|41741.9|41701.9|41741.9|41701.9|41727.3|41687.3|7
1655830170000|2022-06-21 16:49:30|41736.9|41696.9|41736.4|41696.4|41741|41701|41736.4|41696.4|3
1655830180000|2022-06-21 16:49:40|41737.3|41697.3|41741.9|41701.9|41741.9|41701.9|41737.3|41697.3|0
1655830190000|2022-06-21 16:49:50|41746.4|41706.4|41726.4|41686.4|41746.4|41706.4|41726.4|41686.4|1
1655830200000|2022-06-21 16:50:00|41726.9|41686.9|41731.9|41691.9|41731.9|41691.9|41726.9|41686.9|1
1655830210000|2022-06-21 16:50:10|41731.8|41691.8|41731.4|41691.4|41731.8|41691.8|41731.4|41691.4|1
1655830220000|2022-06-21 16:50:20|41731.8|41691.8|41731.4|41691.4|41731.8|41691.8|41731.4|41691.4|0
1655830230000|2022-06-21 16:50:30|41731.8|41691.8|41731.8|41691.8|41731.8|41691.8|41731.4|41691.4|1
1655830240000|2022-06-21 16:50:40|41736.8|41696.8|41736.4|41696.4|41736.8|41696.8|41736.4|41696.4|8
1655830250000|2022-06-21 16:50:50|41726.4|41686.4|41726.8|41686.8|41726.8|41686.8|41716.8|41676.8|21
1655830260000|2022-06-21 16:51:00|41722.3|41682.3|41722.3|41682.3|41726.8|41686.8|41721.8|41681.8|39
1655830270000|2022-06-21 16:51:10|41726.8|41686.8|41721.8|41681.8|41726.8|41686.8|41721.8|41681.8|0
1655830280000|2022-06-21 16:51:20|41716.8|41676.8|41716.8|41676.8|41716.8|41676.8|41716.8|41676.8|1
1655830300000|2022-06-21 16:51:40|41711.4|41671.4|41686|41646|41711.4|41671.4|41681|41641|8
1655830320000|2022-06-21 16:52:00|41686.4|41646.4|41676.4|41636.4|41701.4|41661.4|41676.4|41636.4|11
1655830330000|2022-06-21 16:52:10|41671.4|41631.4|41671.4|41631.4|41676.4|41636.4|41671|41631|2
1655830350000|2022-06-21 16:52:30|41671|41631|41671|41631|41671|41631|41671|41631|3
1655830360000|2022-06-21 16:52:40|41675.5|41635.5|41675.5|41635.5|41675.5|41635.5|41675.5|41635.5|0
1655830370000|2022-06-21 16:52:50|41671|41631|41670.5|41630.5|41671|41631|41670.5|41630.5|1
1655830380000|2022-06-21 16:53:00|41666|41626|41619.3|41579.3|41666|41626|41614.7|41574.7|48
1655830390000|2022-06-21 16:53:10|41614.7|41574.7|41629.3|41589.3|41629.7|41589.7|41614.7|41574.7|20
1655830400000|2022-06-21 16:53:20|41624.7|41584.7|41629.7|41589.7|41629.7|41589.7|41624.7|41584.7|1
1655830410000|2022-06-21 16:53:30|41639.7|41599.7|41639.7|41599.7|41639.7|41599.7|41639.7|41599.7|1
1655830420000|2022-06-21 16:53:40|41635.1|41595.1|41639.7|41599.7|41639.7|41599.7|41635.1|41595.1|0
1655830430000|2022-06-21 16:53:50|41644.2|41604.2|41660.5|41620.5|41660.5|41620.5|41639.7|41599.7|12
1655830440000|2022-06-21 16:54:00|41660.1|41620.1|41649.7|41609.7|41660.1|41620.1|41640.5|41600.5|1
1655830450000|2022-06-21 16:54:10|41640.5|41600.5|41655.5|41615.5|41655.9|41615.9|41630.5|41590.5|23
1655830460000|2022-06-21 16:54:20|41640.9|41600.9|41629.7|41589.7|41650.1|41610.1|41629.7|41589.7|2
1655830470000|2022-06-21 16:54:30|41630.1|41590.1|41629.7|41589.7|41630.1|41590.1|41629.7|41589.7|0
1655830480000|2022-06-21 16:54:40|41645.5|41605.5|41640.5|41600.5|41645.5|41605.5|41640.5|41600.5|31
1655830490000|2022-06-21 16:54:50|41635.9|41595.9|41611.8|41571.8|41635.9|41595.9|41602.2|41562.2|31
1655830500000|2022-06-21 16:55:00|41616.3|41576.3|41621.8|41581.8|41621.8|41581.8|41606.8|41566.8|5
1655830510000|2022-06-21 16:55:10|41622.2|41582.2|41626.8|41586.8|41627.2|41587.2|41622.2|41582.2|1
1655830520000|2022-06-21 16:55:20|41627.2|41587.2|41627.2|41587.2|41631.8|41591.8|41627.2|41587.2|0
1655830530000|2022-06-21 16:55:30|41631.8|41591.8|41642.2|41602.2|41642.2|41602.2|41631.8|41591.8|5
1655830540000|2022-06-21 16:55:40|41637.2|41597.2|41641.3|41601.3|41641.3|41601.3|41636.3|41596.3|3
1655830550000|2022-06-21 16:55:50|41636.8|41596.8|41632.2|41592.2|41641.3|41601.3|41627.2|41587.2|3
1655830560000|2022-06-21 16:56:00|41636.7|41596.7|41647.2|41607.2|41647.2|41607.2|41636.7|41596.7|2
1655830570000|2022-06-21 16:56:10|41651.7|41611.7|41671.7|41631.7|41672.2|41632.2|41651.7|41611.7|4
1655830580000|2022-06-21 16:56:20|41672.2|41632.2|41667.2|41627.2|41672.2|41632.2|41662.6|41622.6|3
1655830590000|2022-06-21 16:56:30|41662.6|41622.6|41655.9|41615.9|41662.6|41622.6|41642.2|41602.2|13
1655830600000|2022-06-21 16:56:40|41656.3|41616.3|41662.2|41622.2|41677.2|41637.2|41656.3|41616.3|1
1655830620000|2022-06-21 16:57:00|41661.7|41621.7|41662.2|41622.2|41662.2|41622.2|41656.7|41616.7|2
1655830630000|2022-06-21 16:57:10|41662.6|41622.6|41662.1|41622.1|41662.6|41622.6|41661.7|41621.7|1
1655830640000|2022-06-21 16:57:20|41666.7|41626.7|41651.3|41611.3|41666.7|41626.7|41641.7|41601.7|33
1655830650000|2022-06-21 16:57:30|41651.7|41611.7|41651.3|41611.3|41652.1|41612.1|41646.3|41606.3|9
1655830660000|2022-06-21 16:57:40|41651.7|41611.7|41652.1|41612.1|41656.7|41616.7|41651.3|41611.3|7
1655830670000|2022-06-21 16:57:50|41652.6|41612.6|41642.1|41602.1|41652.6|41612.6|41637.6|41597.6|5
1655830680000|2022-06-21 16:58:00|41641.7|41601.7|41632.6|41592.6|41641.7|41601.7|41622.1|41582.1|5
1655830690000|2022-06-21 16:58:10|41633|41593|41632.1|41592.1|41637.1|41597.1|41632.1|41592.1|2
1655830700000|2022-06-21 16:58:20|41613|41573|41617.6|41577.6|41617.6|41577.6|41613|41573|1
1655830710000|2022-06-21 16:58:30|41622.1|41582.1|41627.1|41587.1|41632.1|41592.1|41622.1|41582.1|9
1655830720000|2022-06-21 16:58:40|41631.7|41591.7|41626.7|41586.7|41631.7|41591.7|41621.7|41581.7|1
1655830730000|2022-06-21 16:58:50|41622.1|41582.1|41622.1|41582.1|41622.1|41582.1|41622.1|41582.1|0
1655830740000|2022-06-21 16:59:00|41621.7|41581.7|41621.7|41581.7|41621.7|41581.7|41621.7|41581.7|12
1655830750000|2022-06-21 16:59:10|41622.1|41582.1|41645.8|41605.8|41650.4|41610.4|41622.1|41582.1|6
1655830760000|2022-06-21 16:59:20|41655.8|41615.8|41635.8|41595.8|41655.8|41615.8|41635.8|41595.8|3
1655830770000|2022-06-21 16:59:30|||||||||11
1655830780000|2022-06-21 16:59:40|41641.3|41601.3|41635.8|41595.8|41645.8|41605.8|41635.8|41595.8|4
1655830790000|2022-06-21 16:59:50|41640.4|41600.4|41630.8|41590.8|41640.4|41600.4|41630.8|41590.8|2
1655830800000|2022-06-21 17:00:00|41631.3|41591.3|41626.3|41586.3|41631.7|41591.7|41626.3|41586.3|2
1655830810000|2022-06-21 17:00:10|41615.4|41575.4|41620.4|41580.4|41620.4|41580.4|41615.4|41575.4|1
1655830820000|2022-06-21 17:00:20|41620.8|41580.8|41630.8|41590.8|41630.8|41590.8|41620.8|41580.8|2
1655830840000|2022-06-21 17:00:40|41641.2|41601.2|41640.8|41600.8|41641.2|41601.2|41635.8|41595.8|3
1655830850000|2022-06-21 17:00:50|41640.4|41600.4|41640.8|41600.8|41640.8|41600.8|41640.4|41600.4|1
1655830860000|2022-06-21 17:01:00|41635.8|41595.8|41630.4|41590.4|41635.8|41595.8|41625.4|41585.4|6
1655830870000|2022-06-21 17:01:10|41630.8|41590.8|41646.2|41606.2|41652.1|41612.1|41630.8|41590.8|9
1655830880000|2022-06-21 17:01:20|41651.2|41611.2|41631.7|41591.7|41651.2|41611.2|41631.2|41591.2|2
1655830890000|2022-06-21 17:01:30|41631.2|41591.2|41631.7|41591.7|41631.7|41591.7|41631.2|41591.2|0
1655830900000|2022-06-21 17:01:40|41631.2|41591.2|41651.2|41611.2|41651.2|41611.2|41631.2|41591.2|2
1655830920000|2022-06-21 17:02:00|41650.8|41610.8|41651.2|41611.2|41651.2|41611.2|41646.2|41606.2|0
1655830930000|2022-06-21 17:02:10|41651.6|41611.6|41651.6|41611.6|41651.6|41611.6|41651.6|41611.6|1
1655830940000|2022-06-21 17:02:20|41652.1|41612.1|41646.6|41606.6|41652.1|41612.1|41646.2|41606.2|4
1655830950000|2022-06-21 17:02:30|41651.2|41611.2|41656.6|41616.6|41656.6|41616.6|41651.2|41611.2|0
1655830960000|2022-06-21 17:02:40|41652.1|41612.1|41646.2|41606.2|41656.6|41616.6|41646.2|41606.2|1
1655830970000|2022-06-21 17:02:50|41641.6|41601.6|41641.6|41601.6|41642.1|41602.1|41641.6|41601.6|1
1655830980000|2022-06-21 17:03:00|41642|41602|41641.6|41601.6|41642|41602|41641.6|41601.6|1
1655830990000|2022-06-21 17:03:10|41636.6|41596.6|41631.2|41591.2|41636.6|41596.6|41626.6|41586.6|2
1655831000000|2022-06-21 17:03:20|41631.6|41591.6|41631.6|41591.6|41631.6|41591.6|41631.6|41591.6|0
1655831020000|2022-06-21 17:03:40|41627|41587|41631.6|41591.6|41636.6|41596.6|41627|41587|2
1655831030000|2022-06-21 17:03:50|41631.2|41591.2|41641.2|41601.2|41641.6|41601.6|41631.2|41591.2|4
1655831040000|2022-06-21 17:04:00|41636.6|41596.6|41641.6|41601.6|41641.6|41601.6|41632|41592|1
1655831050000|2022-06-21 17:04:10|41647|41607|41646.6|41606.6|41652|41612|41646.6|41606.6|2
1655831060000|2022-06-21 17:04:20|41651.6|41611.6|41651.6|41611.6|41652|41612|41651.6|41611.6|1
1655831070000|2022-06-21 17:04:30|41646.6|41606.6|41651.6|41611.6|41651.6|41611.6|41646.6|41606.6|3
1655831080000|2022-06-21 17:04:40|41646.6|41606.6|41651.2|41611.2|41651.2|41611.2|41641.6|41601.6|4
1655831100000|2022-06-21 17:05:00|41641.2|41601.2|41641.2|41601.2|41641.2|41601.2|41636.2|41596.2|5
1655831110000|2022-06-21 17:05:10|41636.6|41596.6|41641.2|41601.2|41641.6|41601.6|41636.6|41596.6|5
1655831130000|2022-06-21 17:05:30|41651.2|41611.2|41651.2|41611.2|41651.6|41611.6|41651.2|41611.2|2
1655831140000|2022-06-21 17:05:40|41656.2|41616.2|41671.2|41631.2|41671.2|41631.2|41656.2|41616.2|3
1655831150000|2022-06-21 17:05:50|41670.7|41630.7|41671.2|41631.2|41671.2|41631.2|41661.6|41621.6|0
1655831160000|2022-06-21 17:06:00|41666.2|41626.2|41671.1|41631.1|41671.1|41631.1|41666.2|41626.2|3
1655831170000|2022-06-21 17:06:10|41666.1|41626.1|41666.1|41626.1|41671.1|41631.1|41666.1|41626.1|0
1655831180000|2022-06-21 17:06:20|41664.5|41624.5|41651.1|41611.1|41664.5|41624.5|41646.1|41606.1|14
1655831190000|2022-06-21 17:06:30|41641.1|41601.1|41651.1|41611.1|41651.1|41611.1|41641.1|41601.1|2
1655831200000|2022-06-21 17:06:40|41655.7|41615.7|41651.1|41611.1|41656.1|41616.1|41641.1|41601.1|2
1655831210000|2022-06-21 17:06:50|41651.6|41611.6|41661.1|41621.1|41661.6|41621.6|41651.6|41611.6|3
1655831220000|2022-06-21 17:07:00|41656.6|41616.6|41641.1|41601.1|41661.1|41621.1|41641.1|41601.1|14
1655831230000|2022-06-21 17:07:10|41641.6|41601.6|41641.1|41601.1|41641.6|41601.6|41641.1|41601.1|0
1655831240000|2022-06-21 17:07:20|41641.6|41601.6|41646.5|41606.5|41646.5|41606.5|41641.1|41601.1|0
1655831250000|2022-06-21 17:07:30|41642|41602|41641.1|41601.1|41642|41602|41636.1|41596.1|6
1655831260000|2022-06-21 17:07:40|41636.1|41596.1|41636.1|41596.1|41641.1|41601.1|41636.1|41596.1|0
1655831270000|2022-06-21 17:07:50|41641.1|41601.1|41641.1|41601.1|41641.1|41601.1|41641.1|41601.1|1
1655831280000|2022-06-21 17:08:00|41636.1|41596.1|41631.1|41591.1|41636.1|41596.1|41625.7|41585.7|18
1655831290000|2022-06-21 17:08:10|41631.5|41591.5|41641.5|41601.5|41641.5|41601.5|41631.5|41591.5|1
1655831300000|2022-06-21 17:08:20|41641.1|41601.1|41641.1|41601.1|41641.1|41601.1|41631.5|41591.5|7
1655831310000|2022-06-21 17:08:30|41636.1|41596.1|41646.1|41606.1|41646.1|41606.1|41636.1|41596.1|8
1655831320000|2022-06-21 17:08:40|41666.5|41626.5|41671.1|41631.1|41671.1|41631.1|41666.5|41626.5|19
1655831330000|2022-06-21 17:08:50|41666.5|41626.5|41666.5|41626.5|41671.5|41631.5|41661.9|41621.9|1
1655831340000|2022-06-21 17:09:00|41661.9|41621.9|41676.5|41636.5|41676.5|41636.5|41661.5|41621.5|10
1655831350000|2022-06-21 17:09:10|41666.1|41626.1|41666.1|41626.1|41671.5|41631.5|41666.1|41626.1|21
1655831370000|2022-06-21 17:09:30|41656.1|41616.1|41651.5|41611.5|41656.1|41616.1|41651.5|41611.5|6
1655831380000|2022-06-21 17:09:40|41656.1|41616.1|41666.9|41626.9|41671.9|41631.9|41651.5|41611.5|3
1655831390000|2022-06-21 17:09:50|41671.9|41631.9|41671.9|41631.9|41671.9|41631.9|41666.9|41626.9|0
1655831400000|2022-06-21 17:10:00|41666.9|41626.9|41666.9|41626.9|41667.3|41627.3|41666.9|41626.9|2
1655831410000|2022-06-21 17:10:10|41671.5|41631.5|41671.9|41631.9|41671.9|41631.9|41666.9|41626.9|1
1655831420000|2022-06-21 17:10:20|41671.5|41631.5|41662.3|41622.3|41671.5|41631.5|41657.8|41617.8|4
1655831430000|2022-06-21 17:10:30|41666.9|41626.9|41666.9|41626.9|41666.9|41626.9|41662.3|41622.3|8
1655831440000|2022-06-21 17:10:40|41662.3|41622.3|41666.9|41626.9|41671.9|41631.9|41662.3|41622.3|1
1655831450000|2022-06-21 17:10:50|41667.3|41627.3|41662.3|41622.3|41671.9|41631.9|41662.3|41622.3|14
1655831460000|2022-06-21 17:11:00|41666.9|41626.9|41677.3|41637.3|41677.3|41637.3|41666.9|41626.9|18
1655831470000|2022-06-21 17:11:10|41682.3|41642.3|41682.3|41642.3|41682.3|41642.3|41682.3|41642.3|0
1655831480000|2022-06-21 17:11:20|41668.6|41628.6|41671.9|41631.9|41671.9|41631.9|41668.6|41628.6|9
1655831510000|2022-06-21 17:11:50|41666.9|41626.9|41661.5|41621.5|41666.9|41626.9|41656.9|41616.9|2
1655831520000|2022-06-21 17:12:00|41656.9|41616.9|41661.9|41621.9|41661.9|41621.9|41646.9|41606.9|2
1655831530000|2022-06-21 17:12:10|41651.9|41611.9|41662.3|41622.3|41662.3|41622.3|41651.9|41611.9|0
1655831540000|2022-06-21 17:12:20|41661.9|41621.9|41661.9|41621.9|41666.9|41626.9|41661.5|41621.5|5
1655831550000|2022-06-21 17:12:30|41662.3|41622.3|41697.7|41657.7|41697.7|41657.7|41657.7|41617.7|27
1655831560000|2022-06-21 17:12:40|41688.6|41648.6|41682.7|41642.7|41688.6|41648.6|41677.7|41637.7|21
1655831570000|2022-06-21 17:12:50|41682.3|41642.3|41676.9|41636.9|41682.3|41642.3|41676.5|41636.5|4
1655831580000|2022-06-21 17:13:00|41682.7|41642.7|41687.3|41647.3|41691.9|41651.9|41682.7|41642.7|13
1655831590000|2022-06-21 17:13:10|41682.7|41642.7|41681.9|41641.9|41682.7|41642.7|41681.9|41641.9|15
1655831610000|2022-06-21 17:13:30|41682.3|41642.3|41681.9|41641.9|41682.3|41642.3|41681.9|41641.9|0
1655831620000|2022-06-21 17:13:40|41677.3|41637.3|41667.3|41627.3|41677.3|41637.3|41667.3|41627.3|0
1655831630000|2022-06-21 17:13:50|41662.7|41622.7|41641.9|41601.9|41662.7|41622.7|41641.9|41601.9|6
1655831640000|2022-06-21 17:14:00|41651.9|41611.9|41642.3|41602.3|41651.9|41611.9|41642.3|41602.3|4
1655831650000|2022-06-21 17:14:10|41641.9|41601.9|41641.9|41601.9|41641.9|41601.9|41641.9|41601.9|0
1655831660000|2022-06-21 17:14:20|41636.9|41596.9|41632.3|41592.3|41636.9|41596.9|41632.3|41592.3|5
1655831670000|2022-06-21 17:14:30|41622.3|41582.3|41652.7|41612.7|41652.7|41612.7|41622.3|41582.3|9
1655831680000|2022-06-21 17:14:40|41657.3|41617.3|41657.3|41617.3|41662.3|41622.3|41657.3|41617.3|4
1655831690000|2022-06-21 17:14:50|41656.8|41616.8|41642.3|41602.3|41656.8|41616.8|41642.3|41602.3|2
1655831700000|2022-06-21 17:15:00|41641.8|41601.8|41636.8|41596.8|41641.8|41601.8|41636.8|41596.8|4
1655831710000|2022-06-21 17:15:10|41627.3|41587.3|41622.3|41582.3|41627.3|41587.3|41617.3|41577.3|1
1655831720000|2022-06-21 17:15:20|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|3
1655831730000|2022-06-21 17:15:30|41617.7|41577.7|41617.7|41577.7|41617.7|41577.7|41617.7|41577.7|1
1655831740000|2022-06-21 17:15:40|41632.7|41592.7|41627.7|41587.7|41632.7|41592.7|41627.7|41587.7|4
1655831750000|2022-06-21 17:15:50|41632.7|41592.7|41627.7|41587.7|41633.1|41593.1|41627.7|41587.7|6
1655831770000|2022-06-21 17:16:10|41637.7|41597.7|41637.7|41597.7|41637.7|41597.7|41637.7|41597.7|4
1655831810000|2022-06-21 17:16:50|41643.9|41603.9|41653.5|41613.5|41653.5|41613.5|41643.5|41603.5|26
1655831820000|2022-06-21 17:17:00|41658.5|41618.5|41658.5|41618.5|41658.5|41618.5|41648.5|41608.5|17
1655831840000|2022-06-21 17:17:20|41653.5|41613.5|41648.5|41608.5|41653.5|41613.5|41648.5|41608.5|3
1655831850000|2022-06-21 17:17:30|41653.1|41613.1|41653.5|41613.5|41658.5|41618.5|41653.1|41613.1|3
1655831860000|2022-06-21 17:17:40|41663.1|41623.1|41663.5|41623.5|41663.5|41623.5|41663.1|41623.1|18
1655831870000|2022-06-21 17:17:50|41653.1|41613.1|41653.5|41613.5|41653.5|41613.5|41653.1|41613.1|7
1655831880000|2022-06-21 17:18:00|41653.1|41613.1|41638.1|41598.1|41653.1|41613.1|41638.1|41598.1|1
1655831890000|2022-06-21 17:18:10|41642.6|41602.6|41633.1|41593.1|41642.6|41602.6|41633.1|41593.1|1
1655831900000|2022-06-21 17:18:20|41637.6|41597.6|41632.6|41592.6|41638|41598|41632.6|41592.6|3
1655831910000|2022-06-21 17:18:30|41628|41588|41622.6|41582.6|41633|41593|41612.6|41572.6|11
1655831920000|2022-06-21 17:18:40|41623|41583|41602.6|41562.6|41623|41583|41602.6|41562.6|15
1655831930000|2022-06-21 17:18:50|41598|41558|41602.6|41562.6|41602.6|41562.6|41598|41558|0
1655831940000|2022-06-21 17:19:00|41592.6|41552.6|41598|41558|41602.6|41562.6|41592.6|41552.6|6
1655831950000|2022-06-21 17:19:10|41603|41563|41613|41573|41613|41573|41603|41563|9
1655831970000|2022-06-21 17:19:30|41612.6|41572.6|41618|41578|41618|41578|41612.6|41572.6|1
1655831980000|2022-06-21 17:19:40|41613.4|41573.4|41632.6|41592.6|41632.6|41592.6|41613.4|41573.4|18
1655831990000|2022-06-21 17:19:50|41628|41588|41633|41593|41633|41593|41628|41588|0
1655832020000|2022-06-21 17:20:20|41637.6|41597.6|41638.4|41598.4|41642.6|41602.6|41633.4|41593.4|8
1655832030000|2022-06-21 17:20:30|41643|41603|41653.4|41613.4|41653.4|41613.4|41643|41603|7
1655832040000|2022-06-21 17:20:40|41658.4|41618.4|41683.4|41643.4|41683.4|41643.4|41658.4|41618.4|7
1655832050000|2022-06-21 17:20:50|41678.4|41638.4|41668.4|41628.4|41678.4|41638.4|41668.4|41628.4|3
1655832060000|2022-06-21 17:21:00|41658.4|41618.4|41668.4|41628.4|41668.4|41628.4|41658.4|41618.4|10
1655832070000|2022-06-21 17:21:10|41663.4|41623.4|41668.4|41628.4|41668.4|41628.4|41663.4|41623.4|1
1655832080000|2022-06-21 17:21:20|41673.4|41633.4|41673.4|41633.4|41673.4|41633.4|41673.4|41633.4|4
1655832090000|2022-06-21 17:21:30|41658.4|41618.4|41653|41613|41658.4|41618.4|41653|41613|5
1655832100000|2022-06-21 17:21:40|41652.6|41612.6|41647.6|41607.6|41652.6|41612.6|41647.1|41607.1|2
1655832110000|2022-06-21 17:21:50|41652.1|41612.1|41657.1|41617.1|41657.1|41617.1|41651.7|41611.7|2
1655832120000|2022-06-21 17:22:00|41661.7|41621.7|41672.1|41632.1|41672.1|41632.1|41652.1|41612.1|8
1655832130000|2022-06-21 17:22:10|41682.1|41642.1|41672.1|41632.1|41682.1|41642.1|41672.1|41632.1|4
1655832150000|2022-06-21 17:22:30|41667.1|41627.1|41681.7|41641.7|41681.7|41641.7|41667.1|41627.1|5
1655832160000|2022-06-21 17:22:40|41677.1|41637.1|41671.7|41631.7|41677.1|41637.1|41662.1|41622.1|3
1655832170000|2022-06-21 17:22:50|41672.1|41632.1|41672.1|41632.1|41682.1|41642.1|41672.1|41632.1|1
1655832180000|2022-06-21 17:23:00|41671.7|41631.7|41671.7|41631.7|41672.1|41632.1|41671.7|41631.7|3
1655832190000|2022-06-21 17:23:10|41667.1|41627.1|41667.1|41627.1|41671.7|41631.7|41652.1|41612.1|1
1655832200000|2022-06-21 17:23:20|41693|41653|41682.5|41642.5|41693|41653|41677.5|41637.5|31
1655832210000|2022-06-21 17:23:30|41677.5|41637.5|41677.5|41637.5|41677.5|41637.5|41677.5|41637.5|1
1655832220000|2022-06-21 17:23:40|41682.1|41642.1|41698|41658|41702.5|41662.5|41682.1|41642.1|2
1655832230000|2022-06-21 17:23:50|41703|41663|41712.9|41672.9|41718.4|41678.4|41698.4|41658.4|9
1655832240000|2022-06-21 17:24:00|41717.9|41677.9|41717.9|41677.9|41717.9|41677.9|41712.5|41672.5|20
1655832250000|2022-06-21 17:24:10|41718.4|41678.4|41742.9|41702.9|41742.9|41702.9|41718.4|41678.4|5
1655832260000|2022-06-21 17:24:20|41742.5|41702.5|41737.5|41697.5|41742.5|41702.5|41732.5|41692.5|8
1655832270000|2022-06-21 17:24:30|41742.1|41702.1|41737.5|41697.5|41742.1|41702.1|41737.5|41697.5|11
1655832280000|2022-06-21 17:24:40|41737.1|41697.1|41732.5|41692.5|41737.1|41697.1|41732.5|41692.5|0
1655832290000|2022-06-21 17:24:50|41732.1|41692.1|41702.5|41662.5|41732.1|41692.1|41702.5|41662.5|6
1655832300000|2022-06-21 17:25:00|41702.1|41662.1|41701.7|41661.7|41702.1|41662.1|41701.7|41661.7|0
1655832310000|2022-06-21 17:25:10|41697.1|41657.1|41692.5|41652.5|41697.5|41657.5|41692.1|41652.1|2
1655832320000|2022-06-21 17:25:20|||||||||1
1655832330000|2022-06-21 17:25:30|41692.1|41652.1|41686.7|41646.7|41692.1|41652.1|41682.1|41642.1|3
1655832340000|2022-06-21 17:25:40|41691.7|41651.7|41692.5|41652.5|41692.5|41652.5|41691.7|41651.7|2
1655832350000|2022-06-21 17:25:50|41692.9|41652.9|41702.1|41662.1|41702.1|41662.1|41692.9|41652.9|0
1655832360000|2022-06-21 17:26:00|41692.5|41652.5|41702.1|41662.1|41702.1|41662.1|41692.5|41652.5|4
1655832370000|2022-06-21 17:26:10|41701.6|41661.6|41702.1|41662.1|41702.1|41662.1|41701.6|41661.6|0
1655832380000|2022-06-21 17:26:20|41697.1|41657.1|41701.6|41661.6|41701.6|41661.6|41697.1|41657.1|15
1655832390000|2022-06-21 17:26:30|41696.6|41656.6|41691.6|41651.6|41697.1|41657.1|41691.6|41651.6|2
1655832400000|2022-06-21 17:26:40|41696.6|41656.6|41696.6|41656.6|41696.6|41656.6|41696.6|41656.6|0
1655832420000|2022-06-21 17:27:00|41691.6|41651.6|41691.6|41651.6|41691.6|41651.6|41691.6|41651.6|1
1655832430000|2022-06-21 17:27:10|41692.5|41652.5|41692.5|41652.5|41692.5|41652.5|41692.5|41652.5|3
1655832450000|2022-06-21 17:27:30|41701.6|41661.6|41701.6|41661.6|41702|41662|41697|41657|0
1655832460000|2022-06-21 17:27:40|41697|41657|41697|41657|41701.6|41661.6|41692.5|41652.5|0
1655832470000|2022-06-21 17:27:50|41701.6|41661.6|41696.6|41656.6|41701.6|41661.6|41696.6|41656.6|2
1655832480000|2022-06-21 17:28:00|41692|41652|41652.5|41612.5|41692|41652|41652.5|41612.5|12
1655832490000|2022-06-21 17:28:10|41657|41617|41662.5|41622.5|41662.5|41622.5|41657|41617|9
1655832500000|2022-06-21 17:28:20|41662.4|41622.4|41662|41622|41662.4|41622.4|41662|41622|0
1655832510000|2022-06-21 17:28:30|41657.4|41617.4|41652|41612|41662|41622|41652|41612|2
1655832520000|2022-06-21 17:28:40|41652.4|41612.4|41652.4|41612.4|41652.4|41612.4|41652.4|41612.4|1
1655832530000|2022-06-21 17:28:50|41652|41612|41657.4|41617.4|41662.4|41622.4|41652|41612|2
1655832540000|2022-06-21 17:29:00|41662|41622|41662|41622|41662|41622|41662|41622|2
1655832550000|2022-06-21 17:29:10|41657|41617|41652|41612|41661.6|41621.6|41652|41612|14
1655832560000|2022-06-21 17:29:20|41652.4|41612.4|41661.6|41621.6|41662|41622|41652.4|41612.4|8
1655832570000|2022-06-21 17:29:30|41656.6|41616.6|41656.6|41616.6|41666.6|41626.6|41656.6|41616.6|4
1655832580000|2022-06-21 17:29:40|41657|41617|41631.2|41591.2|41657|41617|41631.2|41591.2|3
1655832590000|2022-06-21 17:29:50|41631.6|41591.6|41631.6|41591.6|41631.6|41591.6|41627|41587|1
1655832600000|2022-06-21 17:30:00|41632|41592|41662.4|41622.4|41662.4|41622.4|41621.6|41581.6|6
1655832610000|2022-06-21 17:30:10|41667.4|41627.4|41662|41622|41667.4|41627.4|41662|41622|2
1655832620000|2022-06-21 17:30:20|41657|41617|41662.4|41622.4|41662.4|41622.4|41657|41617|2
1655832630000|2022-06-21 17:30:30|41657.4|41617.4|41652.4|41612.4|41657.4|41617.4|41647|41607|1
1655832640000|2022-06-21 17:30:40|41661.6|41621.6|41677|41637|41682|41642|41661.6|41621.6|3
1655832650000|2022-06-21 17:30:50|41672.4|41632.4|41682|41642|41682|41642|41672.4|41632.4|0
1655832660000|2022-06-21 17:31:00|41681.6|41641.6|41681.6|41641.6|41682.4|41642.4|41672.4|41632.4|1
1655832670000|2022-06-21 17:31:10|41672.4|41632.4|41671.6|41631.6|41676.6|41636.6|41662|41622|8
1655832680000|2022-06-21 17:31:20|41667|41627|41656.6|41616.6|41667|41627|41656.6|41616.6|2
1655832690000|2022-06-21 17:31:30|41661.6|41621.6|41651.5|41611.5|41661.6|41621.6|41651.5|41611.5|1
1655832700000|2022-06-21 17:31:40|41646.5|41606.5|41651.5|41611.5|41651.5|41611.5|41646.5|41606.5|1
1655832710000|2022-06-21 17:31:50|41642|41602|41651.5|41611.5|41651.5|41611.5|41642|41602|0
1655832720000|2022-06-21 17:32:00|||||||||1
1655832730000|2022-06-21 17:32:10|41646.5|41606.5|41642|41602|41651.5|41611.5|41641.5|41601.5|5
1655832740000|2022-06-21 17:32:20|41641.5|41601.5|41641.1|41601.1|41641.5|41601.5|41641.1|41601.1|9
1655832750000|2022-06-21 17:32:30|41641.5|41601.5|41646.1|41606.1|41650.7|41610.7|41641.1|41601.1|1
1655832760000|2022-06-21 17:32:40|41641.5|41601.5|41661.5|41621.5|41662|41622|41641.5|41601.5|20
1655832770000|2022-06-21 17:32:50|41661.1|41621.1|41650.7|41610.7|41661.1|41621.1|41645.7|41605.7|8
1655832780000|2022-06-21 17:33:00|41651.1|41611.1|41650.7|41610.7|41651.1|41611.1|41650.7|41610.7|1
1655832790000|2022-06-21 17:33:10|41651.1|41611.1|41651.1|41611.1|41651.1|41611.1|41651.1|41611.1|0
1655832800000|2022-06-21 17:33:20|41650.7|41610.7|41650.7|41610.7|41651.1|41611.1|41650.7|41610.7|1
1655832810000|2022-06-21 17:33:30|41651.1|41611.1|41670.7|41630.7|41670.7|41630.7|41651.1|41611.1|7
1655832820000|2022-06-21 17:33:40|41671.1|41631.1|41680.7|41640.7|41681.1|41641.1|41671.1|41631.1|9
1655832830000|2022-06-21 17:33:50|41681.1|41641.1|41681.1|41641.1|41681.1|41641.1|41680.7|41640.7|2
1655832840000|2022-06-21 17:34:00|41680.7|41640.7|41671.1|41631.1|41680.7|41640.7|41671.1|41631.1|0
1655832850000|2022-06-21 17:34:10|41675.7|41635.7|41671.1|41631.1|41681.1|41641.1|41670.7|41630.7|13
1655832860000|2022-06-21 17:34:20|41676.1|41636.1|41676.1|41636.1|41680.7|41640.7|41671.1|41631.1|0
1655832870000|2022-06-21 17:34:30|41671.1|41631.1|41670.7|41630.7|41671.1|41631.1|41656.1|41616.1|3
1655832880000|2022-06-21 17:34:40|41671.1|41631.1|41670.7|41630.7|41671.1|41631.1|41670.7|41630.7|1
1655832890000|2022-06-21 17:34:50|41670.6|41630.6|41660.6|41620.6|41670.6|41630.6|41660.6|41620.6|2
1655832900000|2022-06-21 17:35:00|41661.1|41621.1|41660.6|41620.6|41665.6|41625.6|41660.6|41620.6|0
1655832910000|2022-06-21 17:35:10|41666.1|41626.1|41666.1|41626.1|41666.5|41626.5|41660.6|41620.6|9
1655832920000|2022-06-21 17:35:20|41661.5|41621.5|41661.1|41621.1|41671.5|41631.5|41660.6|41620.6|7
1655832930000|2022-06-21 17:35:30|41660.6|41620.6|41661.1|41621.1|41661.1|41621.1|41660.6|41620.6|0
1655832940000|2022-06-21 17:35:40|41660.6|41620.6|41660.6|41620.6|41660.6|41620.6|41660.6|41620.6|0
1655832950000|2022-06-21 17:35:50|41656.1|41616.1|41641.5|41601.5|41656.1|41616.1|41640.6|41600.6|4
1655832960000|2022-06-21 17:36:00|41640.6|41600.6|41641.5|41601.5|41650.6|41610.6|41640.6|41600.6|0
1655832970000|2022-06-21 17:36:10|41646|41606|41656|41616|41656|41616|41641|41601|6
1655832980000|2022-06-21 17:36:20|41651|41611|41650.6|41610.6|41651.5|41611.5|41646|41606|1
1655832990000|2022-06-21 17:36:30|41656|41616|41660.6|41620.6|41660.6|41620.6|41656|41616|3
1655833000000|2022-06-21 17:36:40|41656|41616|41660.6|41620.6|41660.6|41620.6|41656|41616|1
1655833020000|2022-06-21 17:37:00|41655.6|41615.6|41650.6|41610.6|41660.6|41620.6|41646.5|41606.5|4
1655833030000|2022-06-21 17:37:10|41651|41611|41655.6|41615.6|41655.6|41615.6|41650.6|41610.6|1
1655833040000|2022-06-21 17:37:20|41655.2|41615.2|41651|41611|41655.6|41615.6|41651|41611|6
1655833050000|2022-06-21 17:37:30|41650.6|41610.6|41651|41611|41651|41611|41645.6|41605.6|2
1655833060000|2022-06-21 17:37:40|41650.6|41610.6|41650.6|41610.6|41650.6|41610.6|41650.6|41610.6|2
1655833080000|2022-06-21 17:38:00|41651|41611|41650.6|41610.6|41659.8|41619.8|41650.2|41610.2|10
1655833090000|2022-06-21 17:38:10|41655.2|41615.2|41649.7|41609.7|41659.7|41619.7|41649.7|41609.7|13
1655833100000|2022-06-21 17:38:20|41658.9|41618.9|41659.3|41619.3|41659.3|41619.3|41649.7|41609.7|2
1655833110000|2022-06-21 17:38:30|41664.7|41624.7|41679.3|41639.3|41679.3|41639.3|41664.7|41624.7|6
1655833120000|2022-06-21 17:38:40|41674.3|41634.3|41664.3|41624.3|41674.3|41634.3|41664.3|41624.3|11
1655833130000|2022-06-21 17:38:50|41664.7|41624.7|41680.6|41640.6|41680.6|41640.6|41664.7|41624.7|3
1655833140000|2022-06-21 17:39:00|41681|41641|41680.2|41640.2|41685.2|41645.2|41680.2|41640.2|0
1655833150000|2022-06-21 17:39:10|41675.2|41635.2|41670.6|41630.6|41680.2|41640.2|41670.2|41630.2|12
1655833160000|2022-06-21 17:39:20|41675.2|41635.2|41670.6|41630.6|41675.2|41635.2|41670.1|41630.1|0
1655833170000|2022-06-21 17:39:30|41670.1|41630.1|41670.6|41630.6|41675.1|41635.1|41670.1|41630.1|0
1655833180000|2022-06-21 17:39:40|41675.1|41635.1|41680.1|41640.1|41684.7|41644.7|41670.6|41630.6|10
1655833190000|2022-06-21 17:39:50|41684.7|41644.7|41690.1|41650.1|41690.1|41650.1|41684.7|41644.7|2
1655833200000|2022-06-21 17:40:00|41689.7|41649.7|41690.6|41650.6|41699.7|41659.7|41689.7|41649.7|7
1655833210000|2022-06-21 17:40:10|41695.1|41655.1|41690.6|41650.6|41695.1|41655.1|41689.7|41649.7|5
1655833220000|2022-06-21 17:40:20|41689.7|41649.7|41664.3|41624.3|41690.1|41650.1|41659.7|41619.7|8
1655833230000|2022-06-21 17:40:30|41659.7|41619.7|41670.1|41630.1|41674.3|41634.3|41659.7|41619.7|17
1655833240000|2022-06-21 17:40:40|41674.3|41634.3|41679.3|41639.3|41679.3|41639.3|41669.7|41629.7|1
1655833250000|2022-06-21 17:40:50|41674.3|41634.3|41679.7|41639.7|41689.3|41649.3|41669.7|41629.7|3
1655833260000|2022-06-21 17:41:00|41684.3|41644.3|41689.3|41649.3|41689.3|41649.3|41679.7|41639.7|0
1655833270000|2022-06-21 17:41:10|41699.7|41659.7|41698.9|41658.9|41700.1|41660.1|41694.3|41654.3|13
1655833280000|2022-06-21 17:41:20|41694.3|41654.3|41699.3|41659.3|41699.3|41659.3|41689.3|41649.3|1
1655833290000|2022-06-21 17:41:30|41689.3|41649.3|41699.3|41659.3|41699.3|41659.3|41689.3|41649.3|6
1655833300000|2022-06-21 17:41:40|41694.7|41654.7|41688.8|41648.8|41699.3|41659.3|41688.8|41648.8|10
1655833310000|2022-06-21 17:41:50|41683.8|41643.8|41664.3|41624.3|41683.8|41643.8|41659.3|41619.3|6
1655833320000|2022-06-21 17:42:00|41674.3|41634.3|41689.7|41649.7|41698.8|41658.8|41674.3|41634.3|1
1655833330000|2022-06-21 17:42:10|41684.7|41644.7|41700.1|41660.1|41700.1|41660.1|41684.7|41644.7|7
1655833340000|2022-06-21 17:42:20|41699.7|41659.7|41685.1|41645.1|41700.1|41660.1|41685.1|41645.1|1
1655833350000|2022-06-21 17:42:30|41694.3|41654.3|41684.7|41644.7|41694.3|41654.3|41674.7|41634.7|3
1655833360000|2022-06-21 17:42:40|41679.7|41639.7|41679.7|41639.7|41679.7|41639.7|41679.7|41639.7|0
1655833370000|2022-06-21 17:42:50|41684.2|41644.2|41679.2|41639.2|41684.2|41644.2|41679.2|41639.2|1
1655833380000|2022-06-21 17:43:00|41679.7|41639.7|41688.8|41648.8|41688.8|41648.8|41679.2|41639.2|0
1655833390000|2022-06-21 17:43:10|41689.2|41649.2|41694.2|41654.2|41694.2|41654.2|41684.2|41644.2|2
1655833400000|2022-06-21 17:43:20|41689.7|41649.7|41693.8|41653.8|41699.2|41659.2|41689.7|41649.7|0
1655833410000|2022-06-21 17:43:30|41684.2|41644.2|41688.8|41648.8|41688.8|41648.8|41679.7|41639.7|1
1655833420000|2022-06-21 17:43:40|41689.2|41649.2|41683.8|41643.8|41689.2|41649.2|41679.2|41639.2|11
1655833430000|2022-06-21 17:43:50|41694.2|41654.2|41688.8|41648.8|41694.2|41654.2|41684.2|41644.2|5
1655833440000|2022-06-21 17:44:00|41688.4|41648.4|41674.2|41634.2|41688.4|41648.4|41668.8|41628.8|10
1655833450000|2022-06-21 17:44:10|41668.8|41628.8|41678.8|41638.8|41678.8|41638.8|41668.8|41628.8|2
1655833470000|2022-06-21 17:44:30|41674.2|41634.2|41673.8|41633.8|41678.8|41638.8|41673.8|41633.8|0
1655833480000|2022-06-21 17:44:40|41674.2|41634.2|41678.8|41638.8|41678.8|41638.8|41673.8|41633.8|0
1655833490000|2022-06-21 17:44:50|41674.2|41634.2|41673.8|41633.8|41674.2|41634.2|41673.8|41633.8|0
1655833500000|2022-06-21 17:45:00|41678.8|41638.8|41678.8|41638.8|41678.8|41638.8|41678.4|41638.4|1
1655833510000|2022-06-21 17:45:10|41679.6|41639.6|41688.8|41648.8|41688.8|41648.8|41679.2|41639.2|7
1655833520000|2022-06-21 17:45:20|41684.2|41644.2|41679.2|41639.2|41688.8|41648.8|41679.2|41639.2|0
1655833540000|2022-06-21 17:45:40|41679.6|41639.6|41689.2|41649.2|41689.2|41649.2|41679.2|41639.2|3
1655833550000|2022-06-21 17:45:50|41679.2|41639.2|41679.2|41639.2|41684.2|41644.2|41679.2|41639.2|5
1655833560000|2022-06-21 17:46:00|41683.8|41643.8|41679.2|41639.2|41688.8|41648.8|41679.2|41639.2|0
1655833570000|2022-06-21 17:46:10|41674.2|41634.2|41679.2|41639.2|41684.2|41644.2|41674.2|41634.2|16
1655833580000|2022-06-21 17:46:20|41679.6|41639.6|41679.6|41639.6|41684.2|41644.2|41679.6|41639.6|2
1655833590000|2022-06-21 17:46:30|41679.2|41639.2|41689.2|41649.2|41689.2|41649.2|41679.2|41639.2|0
1655833600000|2022-06-21 17:46:40|41684.2|41644.2|41679.6|41639.6|41688.8|41648.8|41679.2|41639.2|4
1655833610000|2022-06-21 17:46:50|41689.2|41649.2|41669.2|41629.2|41689.2|41649.2|41669.2|41629.2|71
1655833620000|2022-06-21 17:47:00|41678.8|41638.8|41683.8|41643.8|41688.8|41648.8|41678.8|41638.8|5
1655833630000|2022-06-21 17:47:10|41684.2|41644.2|41688.8|41648.8|41688.8|41648.8|41684.2|41644.2|1
1655833640000|2022-06-21 17:47:20|41688.7|41648.7|41683.7|41643.7|41688.7|41648.7|41683.7|41643.7|3
1655833650000|2022-06-21 17:47:30|41684.2|41644.2|41688.7|41648.7|41689.2|41649.2|41684.2|41644.2|4
1655833660000|2022-06-21 17:47:40|41684.2|41644.2|41673.7|41633.7|41688.7|41648.7|41673.7|41633.7|8
1655833670000|2022-06-21 17:47:50|41678.7|41638.7|41658.3|41618.3|41678.7|41638.7|41654.2|41614.2|8
1655833680000|2022-06-21 17:48:00|41658.7|41618.7|41659.2|41619.2|41663.3|41623.3|41658.3|41618.3|8
1655833690000|2022-06-21 17:48:10|41658.7|41618.7|41668.3|41628.3|41678.3|41638.3|41658.7|41618.7|27
1655833700000|2022-06-21 17:48:20|41667.9|41627.9|41648.7|41608.7|41668.3|41628.3|41648.7|41608.7|7
1655833710000|2022-06-21 17:48:30|41649.2|41609.2|41658.7|41618.7|41658.7|41618.7|41648.7|41608.7|1
1655833720000|2022-06-21 17:48:40|41653.7|41613.7|41663.7|41623.7|41663.7|41623.7|41653.7|41613.7|4
1655833730000|2022-06-21 17:48:50|41668.3|41628.3|41668.7|41628.7|41673.3|41633.3|41658.7|41618.7|4
1655833740000|2022-06-21 17:49:00|41668.3|41628.3|41677.9|41637.9|41677.9|41637.9|41668.3|41628.3|1
1655833750000|2022-06-21 17:49:10|41668.3|41628.3|41672.9|41632.9|41677.9|41637.9|41667.9|41627.9|4
1655833760000|2022-06-21 17:49:20|41668.7|41628.7|41677.9|41637.9|41677.9|41637.9|41668.3|41628.3|0
1655833770000|2022-06-21 17:49:30|41673.3|41633.3|41677.9|41637.9|41687.9|41647.9|41673.3|41633.3|6
1655833780000|2022-06-21 17:49:40|41673.3|41633.3|41673.3|41633.3|41677.9|41637.9|41668.3|41628.3|0
1655833790000|2022-06-21 17:49:50|41668.7|41628.7|41667.9|41627.9|41673.3|41633.3|41667.9|41627.9|3
1655833800000|2022-06-21 17:50:00|41672.4|41632.4|41658.3|41618.3|41672.4|41632.4|41658.3|41618.3|4
1655833810000|2022-06-21 17:50:10|41658.7|41618.7|41662.4|41622.4|41663.3|41623.3|41647.9|41607.9|13
1655833820000|2022-06-21 17:50:20|41657.9|41617.9|41657.9|41617.9|41667.4|41627.4|41657.9|41617.9|4
1655833830000|2022-06-21 17:50:30|41662.4|41622.4|41667.4|41627.4|41667.4|41627.4|41662.4|41622.4|1
1655833840000|2022-06-21 17:50:40|41657.9|41617.9|41647.4|41607.4|41662.4|41622.4|41642.4|41602.4|8
1655833850000|2022-06-21 17:50:50|41652|41612|41647|41607|41657.8|41617.8|41647|41607|59
1655833860000|2022-06-21 17:51:00|41647.4|41607.4|41646.6|41606.6|41652.4|41612.4|41646.6|41606.6|16
1655833870000|2022-06-21 17:51:10|41647|41607|41656.6|41616.6|41656.6|41616.6|41647|41607|1
1655833880000|2022-06-21 17:51:20|41652|41612|41657.4|41617.4|41662.4|41622.4|41652|41612|3
1655833890000|2022-06-21 17:51:30|41662|41622|41667|41627|41667|41627|41657.8|41617.8|3
1655833900000|2022-06-21 17:51:40|41677|41637|41687.4|41647.4|41687.4|41647.4|41667.4|41627.4|5
1655833910000|2022-06-21 17:51:50|41687.8|41647.8|41687.4|41647.4|41687.8|41647.8|41687|41647|0
1655833920000|2022-06-21 17:52:00|41687|41647|41683.2|41643.2|41697|41657|41683.2|41643.2|14
1655833930000|2022-06-21 17:52:10|41687.8|41647.8|41682.8|41642.8|41687.8|41647.8|41677.8|41637.8|4
1655833940000|2022-06-21 17:52:20|41678.2|41638.2|41678.2|41638.2|41678.2|41638.2|41678.2|41638.2|2
1655833950000|2022-06-21 17:52:30|41682.8|41642.8|41687.8|41647.8|41702.8|41662.8|41682.8|41642.8|8
1655833960000|2022-06-21 17:52:40|41697.8|41657.8|41697.8|41657.8|41697.8|41657.8|41697.8|41657.8|3
1655833970000|2022-06-21 17:52:50|||||||||3
1655833980000|2022-06-21 17:53:00|41692.8|41652.8|41697.8|41657.8|41697.8|41657.8|41687.8|41647.8|1
1655833990000|2022-06-21 17:53:10|41698.2|41658.2|41708.2|41668.2|41708.2|41668.2|41698.2|41658.2|1
1655834000000|2022-06-21 17:53:20|41718.2|41678.2|41712.4|41672.4|41722.8|41682.8|41712.4|41672.4|16
1655834010000|2022-06-21 17:53:30|41712.8|41672.8|41738.2|41698.2|41738.2|41698.2|41712.8|41672.8|32
1655834020000|2022-06-21 17:53:40|41737.8|41697.8|41717.8|41677.8|41737.8|41697.8|41717.8|41677.8|26
1655834030000|2022-06-21 17:53:50|41727.8|41687.8|41722.8|41682.8|41727.8|41687.8|41717.8|41677.8|2
1655834040000|2022-06-21 17:54:00|41728.6|41688.6|41728.2|41688.2|41737.8|41697.8|41728.2|41688.2|3
1655834050000|2022-06-21 17:54:10|41732.8|41692.8|41738.2|41698.2|41742.8|41702.8|41728.2|41688.2|1
1655834060000|2022-06-21 17:54:20|41747.8|41707.8|41738.2|41698.2|41747.8|41707.8|41737.8|41697.8|2
1655834070000|2022-06-21 17:54:30|41737.8|41697.8|41733.2|41693.2|41737.8|41697.8|41728.6|41688.6|1
1655834080000|2022-06-21 17:54:40|41738.2|41698.2|41738.2|41698.2|41738.2|41698.2|41737.8|41697.8|15
1655834090000|2022-06-21 17:54:50|41742.8|41702.8|41722.8|41682.8|41742.8|41702.8|41722.8|41682.8|1
1655834100000|2022-06-21 17:55:00|41717.8|41677.8|41717.8|41677.8|41717.8|41677.8|41717.8|41677.8|6
1655834110000|2022-06-21 17:55:10|41722.8|41682.8|41717.8|41677.8|41722.8|41682.8|41717.8|41677.8|5
1655834120000|2022-06-21 17:55:20|41718.2|41678.2|41718.6|41678.6|41723.2|41683.2|41718.2|41678.2|7
1655834130000|2022-06-21 17:55:30|41723.2|41683.2|41723.2|41683.2|41723.2|41683.2|41718.6|41678.6|0
1655834140000|2022-06-21 17:55:40|41722.8|41682.8|41717.8|41677.8|41722.8|41682.8|41717.8|41677.8|3
1655834150000|2022-06-21 17:55:50|41712.8|41672.8|41717.8|41677.8|41717.8|41677.8|41712.8|41672.8|1
1655834160000|2022-06-21 17:56:00|41723.2|41683.2|41732.8|41692.8|41732.8|41692.8|41722.8|41682.8|2
1655834180000|2022-06-21 17:56:20|41742.8|41702.8|41742.8|41702.8|41742.8|41702.8|41742.8|41702.8|5
1655834190000|2022-06-21 17:56:30|41747.8|41707.8|41747.8|41707.8|41752.8|41712.8|41747.8|41707.8|2
1655834200000|2022-06-21 17:56:40|41747.7|41707.7|41728.2|41688.2|41757.7|41717.7|41728.2|41688.2|50
1655834210000|2022-06-21 17:56:50|41732.7|41692.7|41717.7|41677.7|41732.7|41692.7|41717.7|41677.7|3
1655834220000|2022-06-21 17:57:00|41718.2|41678.2|41727.7|41687.7|41727.7|41687.7|41717.7|41677.7|4
1655834230000|2022-06-21 17:57:10|41751.9|41711.9|41768.6|41728.6|41773.6|41733.6|41751.9|41711.9|32
1655834240000|2022-06-21 17:57:20|41768.2|41728.2|41773.2|41733.2|41777.7|41737.7|41768.2|41728.2|3
1655834250000|2022-06-21 17:57:30|41768.6|41728.6|41757.7|41717.7|41768.6|41728.6|41757.7|41717.7|15
1655834260000|2022-06-21 17:57:40|41757.3|41717.3|41747.7|41707.7|41757.3|41717.3|41747.7|41707.7|6
1655834270000|2022-06-21 17:57:50|41752.7|41712.7|41747.7|41707.7|41752.7|41712.7|41747.7|41707.7|1
1655834280000|2022-06-21 17:58:00|41748.1|41708.1|41747.7|41707.7|41748.1|41708.1|41742.3|41702.3|1
1655834290000|2022-06-21 17:58:10|||||||||3
1655834320000|2022-06-21 17:58:40|41748.1|41708.1|41743.1|41703.1|41748.1|41708.1|41742.7|41702.7|0
1655834330000|2022-06-21 17:58:50|41747.7|41707.7|41758.1|41718.1|41767.7|41727.7|41747.7|41707.7|3
1655834340000|2022-06-21 17:59:00|41757.7|41717.7|41747.7|41707.7|41757.7|41717.7|41743.1|41703.1|3
1655834350000|2022-06-21 17:59:10|41748.1|41708.1|41748.1|41708.1|41748.1|41708.1|41747.7|41707.7|0
1655834360000|2022-06-21 17:59:20|41747.7|41707.7|41758.1|41718.1|41758.1|41718.1|41747.7|41707.7|3
1655834370000|2022-06-21 17:59:30|41759|41719|41758.1|41718.1|41768.1|41728.1|41758.1|41718.1|15
1655834380000|2022-06-21 17:59:40|41758.5|41718.5|41763.5|41723.5|41763.5|41723.5|41758.1|41718.1|3
1655834390000|2022-06-21 17:59:50|41768.1|41728.1|41774|41734|41778.1|41738.1|41763.1|41723.1|8
1655834400000|2022-06-21 18:00:00|41778.5|41738.5|41788.5|41748.5|41794|41754|41778.5|41738.5|14
1655834410000|2022-06-21 18:00:10|41789.4|41749.4|41798.9|41758.9|41798.9|41758.9|41789.4|41749.4|3
1655834420000|2022-06-21 18:00:20|41799.4|41759.4|41803.9|41763.9|41803.9|41763.9|41798.9|41758.9|4
1655834430000|2022-06-21 18:00:30|41799.4|41759.4|41798.9|41758.9|41799.4|41759.4|41798.9|41758.9|10
1655834440000|2022-06-21 18:00:40|41783.1|41743.1|41767.7|41727.7|41783.1|41743.1|41752.7|41712.7|7
1655834450000|2022-06-21 18:00:50|41757.7|41717.7|41763.1|41723.1|41772.7|41732.7|41757.7|41717.7|6
1655834460000|2022-06-21 18:01:00|41758.5|41718.5|41757.7|41717.7|41758.5|41718.5|41757.7|41717.7|4
1655834470000|2022-06-21 18:01:10|41758.1|41718.1|41757.7|41717.7|41758.1|41718.1|41757.7|41717.7|0
1655834480000|2022-06-21 18:01:20|41752.7|41712.7|41752.2|41712.2|41752.7|41712.7|41752.2|41712.2|3
1655834490000|2022-06-21 18:01:30|41752.7|41712.7|41747.7|41707.7|41752.7|41712.7|41742.7|41702.7|4
1655834500000|2022-06-21 18:01:40|41752.2|41712.2|41748.5|41708.5|41768.1|41728.1|41748.5|41708.5|9
1655834510000|2022-06-21 18:01:50|41753.1|41713.1|41747.7|41707.7|41763.1|41723.1|41747.7|41707.7|48
1655834520000|2022-06-21 18:02:00|41743.1|41703.1|41753.1|41713.1|41753.1|41713.1|41742.7|41702.7|9
1655834530000|2022-06-21 18:02:10|41757.2|41717.2|41727.7|41687.7|41757.2|41717.2|41717.7|41677.7|42
1655834540000|2022-06-21 18:02:20|41722.7|41682.7|41747.7|41707.7|41753.1|41713.1|41722.7|41682.7|15
1655834550000|2022-06-21 18:02:30|41747.6|41707.6|41748.1|41708.1|41752.2|41712.2|41747.6|41707.6|1
1655834560000|2022-06-21 18:02:40|41752.6|41712.6|41738.1|41698.1|41757.6|41717.6|41738.1|41698.1|14
1655834570000|2022-06-21 18:02:50|41737.6|41697.6|41732.2|41692.2|41737.6|41697.6|41732.2|41692.2|5
1655834580000|2022-06-21 18:03:00|41733.1|41693.1|41737.6|41697.6|41743.1|41703.1|41733.1|41693.1|9
1655834590000|2022-06-21 18:03:10|41738.1|41698.1|41737.6|41697.6|41738.1|41698.1|41727.6|41687.6|3
1655834600000|2022-06-21 18:03:20|41733.1|41693.1|41728.5|41688.5|41738.1|41698.1|41728.5|41688.5|2
1655834610000|2022-06-21 18:03:30|41733.1|41693.1|41728.5|41688.5|41733.1|41693.1|41728.5|41688.5|0
1655834620000|2022-06-21 18:03:40|41723.5|41683.5|41739.3|41699.3|41739.3|41699.3|41723.5|41683.5|2
1655834630000|2022-06-21 18:03:50|41740.1|41700.1|41763.9|41723.9|41768.9|41728.9|41740.1|41700.1|3
1655834640000|2022-06-21 18:04:00|41759.3|41719.3|41758.5|41718.5|41768.5|41728.5|41753.9|41713.9|6
1655834650000|2022-06-21 18:04:10|41753.9|41713.9|41743.9|41703.9|41753.9|41713.9|41743.9|41703.9|9
1655834660000|2022-06-21 18:04:20|41739.3|41699.3|41739.3|41699.3|41739.3|41699.3|41723.9|41683.9|4
1655834670000|2022-06-21 18:04:30|41738.5|41698.5|41750.1|41710.1|41750.1|41710.1|41733.9|41693.9|5
1655834680000|2022-06-21 18:04:40|41744.7|41704.7|41724.7|41684.7|41744.7|41704.7|41724.7|41684.7|4
1655834690000|2022-06-21 18:04:50|41719.3|41679.3|41697.6|41657.6|41719.3|41679.3|41693|41653|10
1655834700000|2022-06-21 18:05:00|41703|41663|41683|41643|41707.6|41667.6|41683|41643|32
1655834710000|2022-06-21 18:05:10|41682.6|41642.6|41693.9|41653.9|41698.4|41658.4|41678|41638|7
1655834720000|2022-06-21 18:05:20|41698.4|41658.4|41678.4|41638.4|41703.4|41663.4|41678.4|41638.4|7
1655834730000|2022-06-21 18:05:30|41678.9|41638.9|41699.3|41659.3|41709.3|41669.3|41678.9|41638.9|2
1655834740000|2022-06-21 18:05:40|41703.9|41663.9|41720.1|41680.1|41724.7|41684.7|41703.9|41663.9|10
1655834750000|2022-06-21 18:05:50|41719.7|41679.7|41745.9|41705.9|41750.5|41710.5|41714.7|41674.7|16
1655834760000|2022-06-21 18:06:00|41750.1|41710.1|41760.1|41720.1|41775.1|41735.1|41750.1|41710.1|6
1655834770000|2022-06-21 18:06:10|41760.5|41720.5|41790.1|41750.1|41819.3|41779.3|41760.5|41720.5|21
1655834780000|2022-06-21 18:06:20|41795.5|41755.5|41790.1|41750.1|41795.5|41755.5|41790.1|41750.1|0
1655834790000|2022-06-21 18:06:30|41789.7|41749.7|41775.5|41735.5|41789.7|41749.7|41775.5|41735.5|3
1655834800000|2022-06-21 18:06:40|41780.1|41740.1|41758.4|41718.4|41780.1|41740.1|41758.4|41718.4|12
1655834810000|2022-06-21 18:06:50|41753.8|41713.8|41758.4|41718.4|41758.4|41718.4|41744.3|41704.3|4
1655834820000|2022-06-21 18:07:00|41758.8|41718.8|41763.8|41723.8|41768.4|41728.4|41758.4|41718.4|5
1655834830000|2022-06-21 18:07:10|41764.2|41724.2|41813.8|41773.8|41813.8|41773.8|41764.2|41724.2|9
1655834840000|2022-06-21 18:07:20|41809.2|41769.2|41819.2|41779.2|41828.8|41788.8|41808.8|41768.8|26
1655834850000|2022-06-21 18:07:30|41834.2|41794.2|41839.2|41799.2|41853.8|41813.8|41829.7|41789.7|21
1655834860000|2022-06-21 18:07:40|41848.4|41808.4|41848.4|41808.4|41854.2|41814.2|41828.8|41788.8|13
1655834870000|2022-06-21 18:07:50|41874.7|41834.7|41858.4|41818.4|41880.1|41840.1|41858.4|41818.4|17
1655834880000|2022-06-21 18:08:00|41849.2|41809.2|41833.8|41793.8|41858.4|41818.4|41828.8|41788.8|10
1655834890000|2022-06-21 18:08:10|41823.8|41783.8|41829.2|41789.2|41834.2|41794.2|41818.8|41778.8|3
1655834900000|2022-06-21 18:08:20|41824.6|41784.6|41820.1|41780.1|41829.6|41789.6|41819.6|41779.6|3
1655834910000|2022-06-21 18:08:30|41819.6|41779.6|41820.1|41780.1|41830.1|41790.1|41819.6|41779.6|12
1655834920000|2022-06-21 18:08:40|41830.1|41790.1|41825.5|41785.5|41835.5|41795.5|41825.1|41785.1|12
1655834930000|2022-06-21 18:08:50|41820.1|41780.1|41820.1|41780.1|41830.1|41790.1|41810.5|41770.5|8
1655834940000|2022-06-21 18:09:00|41820.9|41780.9|41840.1|41800.1|41840.1|41800.1|41820.1|41780.1|11
1655834950000|2022-06-21 18:09:10|41845.5|41805.5|41810.1|41770.1|41845.5|41805.5|41810.1|41770.1|28
1655834960000|2022-06-21 18:09:20|41819.6|41779.6|41810|41770|41820.1|41780.1|41805.1|41765.1|9
1655834970000|2022-06-21 18:09:30|41820|41780|41815.5|41775.5|41820|41780|41810|41770|6
1655834980000|2022-06-21 18:09:40|41815|41775|41810|41770|41815.5|41775.5|41805.9|41765.9|6
1655834990000|2022-06-21 18:09:50|41810.5|41770.5|41789.2|41749.2|41810.5|41770.5|41789.2|41749.2|35
1655835000000|2022-06-21 18:10:00|41788.8|41748.8|41779.2|41739.2|41798.8|41758.8|41778.8|41738.8|13
1655835010000|2022-06-21 18:10:10|41783.8|41743.8|41794.2|41754.2|41798.8|41758.8|41779.2|41739.2|15
1655835020000|2022-06-21 18:10:20|41789.2|41749.2|41793.4|41753.4|41813.8|41773.8|41789.2|41749.2|12
1655835030000|2022-06-21 18:10:30|41788.8|41748.8|41788.8|41748.8|41789.2|41749.2|41773.4|41733.4|35
1655835040000|2022-06-21 18:10:40|41788.4|41748.4|41770|41730|41788.4|41748.4|41769.6|41729.6|36
1655835050000|2022-06-21 18:10:50|41765|41725|41759.2|41719.2|41785|41745|41748.8|41708.8|45
1655835060000|2022-06-21 18:11:00|41759.6|41719.6|41769.2|41729.2|41778.8|41738.8|41754.6|41714.6|10
1655835070000|2022-06-21 18:11:10|41773.8|41733.8|41778.3|41738.3|41778.8|41738.8|41768.3|41728.3|8
1655835080000|2022-06-21 18:11:20|41778.8|41738.8|41774.2|41734.2|41789.2|41749.2|41774.2|41734.2|6
1655835090000|2022-06-21 18:11:30|41774.6|41734.6|41702.1|41662.1|41774.6|41734.6|41692.1|41652.1|95
1655835100000|2022-06-21 18:11:40|41702.5|41662.5|41712.9|41672.9|41717.5|41677.5|41702.5|41662.5|10
1655835110000|2022-06-21 18:11:50|41712.5|41672.5|41712.1|41672.1|41712.5|41672.5|41707.5|41667.5|1
1655835120000|2022-06-21 18:12:00|41717.5|41677.5|41717.5|41677.5|41717.5|41677.5|41702.9|41662.9|18
1655835130000|2022-06-21 18:12:10|41717.1|41677.1|41706.6|41666.6|41717.1|41677.1|41702.5|41662.5|5
1655835140000|2022-06-21 18:12:20|41702.1|41662.1|41737.1|41697.1|41737.5|41697.5|41702.1|41662.1|13
1655835150000|2022-06-21 18:12:30|41732.5|41692.5|41732.1|41692.1|41737.5|41697.5|41732.1|41692.1|5
1655835160000|2022-06-21 18:12:40|41736.6|41696.6|41746.6|41706.6|41746.6|41706.6|41727.5|41687.5|2
1655835170000|2022-06-21 18:12:50|41742.1|41702.1|41736.6|41696.6|41742.1|41702.1|41727.5|41687.5|1
1655835180000|2022-06-21 18:13:00|41732.1|41692.1|41727.5|41687.5|41737.5|41697.5|41722.9|41682.9|13
1655835190000|2022-06-21 18:13:10|41717.5|41677.5|41717.5|41677.5|41717.5|41677.5|41717.5|41677.5|6
1655835200000|2022-06-21 18:13:20|41707.5|41667.5|41707|41667|41712|41672|41707|41667|3
1655835210000|2022-06-21 18:13:30|41702.5|41662.5|41717|41677|41717|41677|41696.6|41656.6|30
1655835220000|2022-06-21 18:13:40|41716.2|41676.2|41731.6|41691.6|41736.6|41696.6|41707|41667|8
1655835230000|2022-06-21 18:13:50|41736.6|41696.6|41767.5|41727.5|41777.5|41737.5|41732.9|41692.9|63
1655835240000|2022-06-21 18:14:00|41766.6|41726.6|41722.9|41682.9|41768.3|41728.3|41717.9|41677.9|73
1655835250000|2022-06-21 18:14:10|41727.5|41687.5|41732.9|41692.9|41732.9|41692.9|41712.9|41672.9|70
1655835260000|2022-06-21 18:14:20|41727.9|41687.9|41749.1|41709.1|41749.1|41709.1|41727.9|41687.9|85
1655835270000|2022-06-21 18:14:30|41748.7|41708.7|41729.5|41689.5|41759.1|41719.1|41729.5|41689.5|59
1655835280000|2022-06-21 18:14:40|41734.1|41694.1|41739.5|41699.5|41744.5|41704.5|41734.1|41694.1|42
1655835290000|2022-06-21 18:14:50|41744.1|41704.1|41763.7|41723.7|41763.7|41723.7|41739.5|41699.5|94
1655835300000|2022-06-21 18:15:00|41759.5|41719.5|41760|41720|41769.5|41729.5|41754.1|41714.1|65
1655835310000|2022-06-21 18:15:10|41769.1|41729.1|41769.1|41729.1|41769.5|41729.5|41759.9|41719.9|13
1655835320000|2022-06-21 18:15:20|41764.5|41724.5|41749.9|41709.9|41764.5|41724.5|41735.4|41695.4|26
1655835330000|2022-06-21 18:15:30|41754.9|41714.9|41754.5|41714.5|41759.9|41719.9|41749.1|41709.1|11
1655835340000|2022-06-21 18:15:40|41759.1|41719.1|41759.1|41719.1|41759.1|41719.1|41759.1|41719.1|0
1655835350000|2022-06-21 18:15:50|41754.5|41714.5|41759.1|41719.1|41759.1|41719.1|41754.5|41714.5|0
1655835360000|2022-06-21 18:16:00|41749.1|41709.1|41820.8|41780.8|41825.8|41785.8|41749.1|41709.1|22
1655835370000|2022-06-21 18:16:10|41825.4|41785.4|41824.5|41784.5|41825.4|41785.4|41820.4|41780.4|3
1655835380000|2022-06-21 18:16:20|41819.5|41779.5|41784.9|41744.9|41819.9|41779.9|41784.9|41744.9|16
1655835390000|2022-06-21 18:16:30|41784.5|41744.5|41756.2|41716.2|41804.9|41764.9|41756.2|41716.2|23
1655835400000|2022-06-21 18:16:40|41760.8|41720.8|41781.2|41741.2|41781.2|41741.2|41760.8|41720.8|3
1655835410000|2022-06-21 18:16:50|41780.3|41740.3|41816.2|41776.2|41831.2|41791.2|41780.3|41740.3|11
1655835420000|2022-06-21 18:17:00|41815.3|41775.3|41824.9|41784.9|41825.3|41785.3|41800.3|41760.3|13
1655835430000|2022-06-21 18:17:10|41815.8|41775.8|41814.9|41774.9|41825.3|41785.3|41804.9|41764.9|8
1655835440000|2022-06-21 18:17:20|41819.5|41779.5|41833.2|41793.2|41842.4|41802.4|41814.1|41774.1|11
1655835450000|2022-06-21 18:17:30|41823.7|41783.7|41833.2|41793.2|41833.2|41793.2|41823.7|41783.7|9
1655835460000|2022-06-21 18:17:40|41833.6|41793.6|41833.6|41793.6|41833.6|41793.6|41833.2|41793.2|2
1655835470000|2022-06-21 18:17:50|41833.2|41793.2|41814.1|41774.1|41833.2|41793.2|41813.6|41773.6|6
1655835480000|2022-06-21 18:18:00|41818.6|41778.6|41814.1|41774.1|41824.1|41784.1|41814.1|41774.1|2
1655835490000|2022-06-21 18:18:10|41819.5|41779.5|41853.6|41813.6|41853.6|41813.6|41819.5|41779.5|26
1655835500000|2022-06-21 18:18:20|41854.1|41814.1|41874.1|41834.1|41878.2|41838.2|41844.9|41804.9|31
1655835510000|2022-06-21 18:18:30|41883.6|41843.6|41864.1|41824.1|41883.6|41843.6|41853.6|41813.6|3
1655835520000|2022-06-21 18:18:40|41877.8|41837.8|41874.5|41834.5|41903.2|41863.2|41874|41834|21
1655835530000|2022-06-21 18:18:50|41894.5|41854.5|41924.5|41884.5|41924.5|41884.5|41894.5|41854.5|13
1655835540000|2022-06-21 18:19:00|41928.6|41888.6|41904.9|41864.9|41934.9|41894.9|41904.9|41864.9|6
1655835550000|2022-06-21 18:19:10|41894.9|41854.9|41873.2|41833.2|41914.5|41874.5|41864.5|41824.5|6
1655835560000|2022-06-21 18:19:20|41873.6|41833.6|41849|41809|41873.6|41833.6|41835.3|41795.3|2
1655835570000|2022-06-21 18:19:30|41853.6|41813.6|41854.9|41814.9|41884|41844|41853.6|41813.6|11
1655835580000|2022-06-21 18:19:40|41853.6|41813.6|41854.5|41814.5|41854.9|41814.9|41844.9|41804.9|6
1655835590000|2022-06-21 18:19:50|41854|41814|41864|41824|41894|41834|41849|41804|5
1655856000000|2022-06-22 00:00:00|41928.6|41808.6|41838.6|41798.6|41928.6|41838.6|41838.6|41798.6|25
1655856010000|2022-06-22 00:00:10|41850.2|41810.2|41833.6|41793.6|41850.2|41810.2|41833.6|41793.6|32
1655856020000|2022-06-22 00:00:20|41833.2|41793.2|41804.4|41764.4|41833.2|41793.2|41799|41759|25
1655856030000|2022-06-22 00:00:30|41804|41764|41799|41759|41813.2|41773.2|41799|41759|4
1655856040000|2022-06-22 00:00:40|41773.6|41733.6|41769|41729|41773.6|41733.6|41769|41729|5
1655856050000|2022-06-22 00:00:50|41768.9|41728.9|41764.3|41724.3|41768.9|41728.9|41763.9|41723.9|1
1655856060000|2022-06-22 00:01:00|41768.9|41728.9|41769.3|41729.3|41769.3|41729.3|41768.9|41728.9|1
1655856070000|2022-06-22 00:01:10|41774.3|41734.3|41759.7|41719.7|41779.3|41739.3|41759.7|41719.7|1
1655856080000|2022-06-22 00:01:20|41755.1|41715.1|41750.5|41710.5|41755.1|41715.1|41750.5|41710.5|2
1655856090000|2022-06-22 00:01:30|41755.5|41715.5|41745.9|41705.9|41760.1|41720.1|41745.9|41705.9|0
1655856100000|2022-06-22 00:01:40|41750.5|41710.5|41745.9|41705.9|41755.1|41715.1|41745.9|41705.9|0
1655856110000|2022-06-22 00:01:50|41741.3|41701.3|41740.9|41700.9|41741.3|41701.3|41740.9|41700.9|0
1655856120000|2022-06-22 00:02:00|41735.1|41695.1|41720.5|41680.5|41735.1|41695.1|41720.5|41680.5|1
1655856130000|2022-06-22 00:02:10|41720.9|41680.9|41700.1|41660.1|41720.9|41680.9|41700.1|41660.1|11
1655856140000|2022-06-22 00:02:20|41695.5|41655.5|41695.5|41655.5|41695.5|41655.5|41695.5|41655.5|0
1655856150000|2022-06-22 00:02:30|41695.9|41655.9|41700.5|41660.5|41705.5|41665.5|41695.9|41655.9|4
1655856160000|2022-06-22 00:02:40|41700.9|41660.9|41700.5|41660.5|41700.9|41660.9|41700.5|41660.5|0
1655856170000|2022-06-22 00:02:50|41685.9|41645.9|41681.3|41641.3|41685.9|41645.9|41681.3|41641.3|1
1655856180000|2022-06-22 00:03:00|41685.9|41645.9|41680.5|41640.5|41685.9|41645.9|41676.7|41636.7|1
1655856200000|2022-06-22 00:03:20|41671.3|41631.3|41655.9|41615.9|41675.9|41635.9|41655.9|41615.9|5
1655856210000|2022-06-22 00:03:30|41651.3|41611.3|41655.9|41615.9|41655.9|41615.9|41651.3|41611.3|0
1655856220000|2022-06-22 00:03:40|41651.3|41611.3|41630.9|41590.9|41651.3|41611.3|41630.9|41590.9|5
1655856230000|2022-06-22 00:03:50|41650.5|41610.5|41650.5|41610.5|41650.5|41610.5|41645.9|41605.9|2
1655856240000|2022-06-22 00:04:00|41650.9|41610.9|41635.5|41595.5|41655.5|41615.5|41635.5|41595.5|2
1655856250000|2022-06-22 00:04:10|41635.9|41595.9|41640.5|41600.5|41640.5|41600.5|41635.9|41595.9|0
1655856260000|2022-06-22 00:04:20|41640.1|41600.1|41635.5|41595.5|41640.1|41600.1|41630.9|41590.9|0
1655856270000|2022-06-22 00:04:30|41635.9|41595.9|41640.9|41600.9|41640.9|41600.9|41635.9|41595.9|0
1655856280000|2022-06-22 00:04:40|41641.3|41601.3|41641.3|41601.3|41645.9|41605.9|41640.9|41600.9|1
1655856290000|2022-06-22 00:04:50|41650.9|41610.9|41650.9|41610.9|41650.9|41610.9|41650.9|41610.9|0
1655856300000|2022-06-22 00:05:00|41655.5|41615.5|41645.9|41605.9|41655.5|41615.5|41641.3|41601.3|5
1655856310000|2022-06-22 00:05:10|41650.5|41610.5|41650.9|41610.9|41650.9|41610.9|41650.5|41610.5|0
1655856320000|2022-06-22 00:05:20|41655.9|41615.9|41655.9|41615.9|41660.5|41620.5|41655.9|41615.9|1
1655856330000|2022-06-22 00:05:30|41650.9|41610.9|41650.9|41610.9|41650.9|41610.9|41650.9|41610.9|0
1655856350000|2022-06-22 00:05:50|41661.3|41621.3|41676.3|41636.3|41676.3|41636.3|41661.3|41621.3|2
1655856360000|2022-06-22 00:06:00|41681.3|41641.3|41680.9|41640.9|41681.3|41641.3|41680.9|41640.9|9
1655856370000|2022-06-22 00:06:10|41676.3|41636.3|41661.3|41621.3|41676.3|41636.3|41656.7|41616.7|0
1655856380000|2022-06-22 00:06:20|41666.6|41626.6|41680.8|41640.8|41680.8|41640.8|41666.6|41626.6|0
1655856390000|2022-06-22 00:06:30|41681.2|41641.2|41661.2|41621.2|41681.2|41641.2|41656.6|41616.6|0
1655856420000|2022-06-22 00:07:00|41656.6|41616.6|41666.2|41626.2|41666.2|41626.2|41656.6|41616.6|1
1655856440000|2022-06-22 00:07:20|41661.2|41621.2|41691.2|41651.2|41691.2|41651.2|41661.2|41621.2|0
1655856450000|2022-06-22 00:07:30|41686.2|41646.2|41681.2|41641.2|41686.2|41646.2|41681.2|41641.2|0
1655856460000|2022-06-22 00:07:40|41685.8|41645.8|41681.2|41641.2|41685.8|41645.8|41681.2|41641.2|0
1655856490000|2022-06-22 00:08:10|41676.2|41636.2|41676.2|41636.2|41676.2|41636.2|41676.2|41636.2|0
1655856500000|2022-06-22 00:08:20|41676.6|41636.6|41686.2|41646.2|41686.2|41646.2|41676.6|41636.6|0
1655856510000|2022-06-22 00:08:30|41686.6|41646.6|41691.2|41651.2|41691.2|41651.2|41681.2|41641.2|1
1655856520000|2022-06-22 00:08:40|41681.2|41641.2|41680.8|41640.8|41681.2|41641.2|41680.8|41640.8|14
1655856530000|2022-06-22 00:08:50|41676.6|41636.6|41676.2|41636.2|41686.2|41646.2|41676.2|41636.2|0
1655856540000|2022-06-22 00:09:00|41675.8|41635.8|41671.2|41631.2|41675.8|41635.8|41671.2|41631.2|0
1655856550000|2022-06-22 00:09:10|41670.8|41630.8|41651.2|41611.2|41671.2|41631.2|41651.2|41611.2|0
1655856570000|2022-06-22 00:09:30|41646.2|41606.2|41651.2|41611.2|41651.2|41611.2|41641.2|41601.2|0
1655856590000|2022-06-22 00:09:50|41655.8|41615.8|41651.2|41611.2|41655.8|41615.8|41651.2|41611.2|0
1655856600000|2022-06-22 00:10:00|41641.2|41601.2|41690.4|41650.4|41690.4|41650.4|41641.2|41601.2|7
1655856630000|2022-06-22 00:10:30|41700.4|41660.4|41700.4|41660.4|41700.4|41660.4|41700.4|41660.4|0
1655856640000|2022-06-22 00:10:40|41700|41660|41700|41660|41700|41660|41690.8|41650.8|0
1655856660000|2022-06-22 00:11:00|41695.4|41655.4|41690.4|41650.4|41700.4|41660.4|41690.4|41650.4|0
1655856680000|2022-06-22 00:11:20|41685.4|41645.4|41670|41630|41685.4|41645.4|41670|41630|0
1655856710000|2022-06-22 00:11:50|41670.4|41630.4|41679.6|41639.6|41679.6|41639.6|41670|41630|0
1655856720000|2022-06-22 00:12:00|41679.2|41639.2|41679.6|41639.6|41679.6|41639.6|41679.2|41639.2|0
1655856730000|2022-06-22 00:12:10|41679.9|41639.9|41684.5|41644.5|41689.6|41649.6|41679.9|41639.9|0
1655856740000|2022-06-22 00:12:20|41689.1|41649.1|41689.1|41649.1|41689.1|41649.1|41679.9|41639.9|0
1655856760000|2022-06-22 00:12:40|41689.5|41649.5|41689.5|41649.5|41689.5|41649.5|41679.9|41639.9|0
1655856780000|2022-06-22 00:13:00|41684.5|41644.5|41689.5|41649.5|41689.5|41649.5|41684.5|41644.5|0
1655856820000|2022-06-22 00:13:40|41689.1|41649.1|41689.5|41649.5|41689.5|41649.5|41689.1|41649.1|0
1655856840000|2022-06-22 00:14:00|41689.1|41649.1|41689.5|41649.5|41689.5|41649.5|41689.1|41649.1|0
1655856860000|2022-06-22 00:14:20|41684.5|41644.5|41689.5|41649.5|41689.5|41649.5|41684.5|41644.5|0
1655856870000|2022-06-22 00:14:30|41689.1|41649.1|41689.5|41649.5|41689.5|41649.5|41689.1|41649.1|0
1655856890000|2022-06-22 00:14:50|41698.7|41658.7|41694.9|41654.9|41698.7|41658.7|41694.1|41654.1|0
1655856900000|2022-06-22 00:15:00|41705.7|41665.7|41710.3|41670.3|41710.3|41670.3|41705.7|41665.7|4
1655856910000|2022-06-22 00:15:10|41710.7|41670.7|41719.9|41679.9|41719.9|41679.9|41710.7|41670.7|0
1655856920000|2022-06-22 00:15:20|41720.3|41680.3|41739.9|41699.9|41740.3|41700.3|41720.3|41680.3|0
1655856940000|2022-06-22 00:15:40|41740.3|41700.3|41740.3|41700.3|41740.3|41700.3|41740.3|41700.3|1
1655856950000|2022-06-22 00:15:50|41745.7|41705.7|41745.3|41705.3|41755.7|41715.7|41741.1|41701.1|3
1655856960000|2022-06-22 00:16:00|41736.1|41696.1|41721.1|41681.1|41736.1|41696.1|41721.1|41681.1|2
1655856980000|2022-06-22 00:16:20|41730.3|41690.3|41730.7|41690.7|41735.7|41695.7|41730.3|41690.3|0
1655857000000|2022-06-22 00:16:40|41731.1|41691.1|41731.1|41691.1|41731.1|41691.1|41731.1|41691.1|0
1655857010000|2022-06-22 00:16:50|41721.1|41681.1|41721.1|41681.1|41721.1|41681.1|41721.1|41681.1|0
1655857020000|2022-06-22 00:17:00|41701.1|41661.1|41706.5|41666.5|41706.5|41666.5|41701.1|41661.1|4
1655857030000|2022-06-22 00:17:10|41701.5|41661.5|41696.5|41656.5|41701.5|41661.5|41696.5|41656.5|1
1655857060000|2022-06-22 00:17:40|41696.4|41656.4|41696.4|41656.4|41696.4|41656.4|41696.4|41656.4|0
1655857070000|2022-06-22 00:17:50|41696|41656|41691|41651|41696|41656|41691|41651|0
1655857100000|2022-06-22 00:18:20|41690.6|41650.6|41680.6|41640.6|41690.6|41650.6|41676|41636|1
1655857110000|2022-06-22 00:18:30|41680.2|41640.2|41680.2|41640.2|41680.2|41640.2|41680.2|41640.2|0
1655857130000|2022-06-22 00:18:50|41675.6|41635.6|41671|41631|41675.6|41635.6|41671|41631|0
1655857140000|2022-06-22 00:19:00|41680.2|41640.2|41680.2|41640.2|41680.2|41640.2|41680.2|41640.2|0
1655857180000|2022-06-22 00:19:40|41671|41631|41671|41631|41671|41631|41671|41631|0
1655857190000|2022-06-22 00:19:50|41675.6|41635.6|41670.6|41630.6|41675.6|41635.6|41670.6|41630.6|0
1655857200000|2022-06-22 00:20:00|41670.2|41630.2|41631|41591|41671|41631|41626|41586|14
1655857210000|2022-06-22 00:20:10|41626.4|41586.4|41631|41591|41631|41591|41626.4|41586.4|0
1655857250000|2022-06-22 00:20:50|41611.4|41571.4|41611.8|41571.8|41611.8|41571.8|41611.4|41571.4|2
1655857260000|2022-06-22 00:21:00|41611.4|41571.4|41626.4|41586.4|41626.4|41586.4|41611.4|41571.4|0
1655857270000|2022-06-22 00:21:10|41621.8|41581.8|41631|41591|41631|41591|41621.8|41581.8|0
1655857280000|2022-06-22 00:21:20|41626.4|41586.4|41626.4|41586.4|41626.4|41586.4|41626.4|41586.4|1
1655857290000|2022-06-22 00:21:30|41626|41586|41621.8|41581.8|41626.4|41586.4|41621.4|41581.4|0
1655857340000|2022-06-22 00:22:20|41621.4|41581.4|41621.8|41581.8|41621.8|41581.8|41621.4|41581.4|0
1655857350000|2022-06-22 00:22:30|41621.4|41581.4|41621.8|41581.8|41621.8|41581.8|41621.4|41581.4|0
1655857360000|2022-06-22 00:22:40|41621|41581|41611.4|41571.4|41621|41581|41611.4|41571.4|0
1655857380000|2022-06-22 00:23:00|41621.4|41581.4|41621.4|41581.4|41621.4|41581.4|41621.4|41581.4|0
1655857390000|2022-06-22 00:23:10|41621.3|41581.3|41611.3|41571.3|41621.3|41581.3|41611.3|41571.3|0
1655857400000|2022-06-22 00:23:20|41611.7|41571.7|41621.3|41581.3|41621.3|41581.3|41611.7|41571.7|0
1655857420000|2022-06-22 00:23:40|41625.9|41585.9|41625.9|41585.9|41625.9|41585.9|41621.3|41581.3|0
1655857430000|2022-06-22 00:23:50|41621.3|41581.3|41621.3|41581.3|41621.3|41581.3|41621.3|41581.3|0
1655857450000|2022-06-22 00:24:10|41615.9|41575.9|41615.9|41575.9|41615.9|41575.9|41615.9|41575.9|0
1655857460000|2022-06-22 00:24:20|41611.3|41571.3|41621.3|41581.3|41621.3|41581.3|41611.3|41571.3|0
1655857500000|2022-06-22 00:25:00|41625.9|41585.9|41631.3|41591.3|41640.9|41600.9|41625.9|41585.9|3
1655857550000|2022-06-22 00:25:50|41630.9|41590.9|41630.9|41590.9|41630.9|41590.9|41630.9|41590.9|0
1655857560000|2022-06-22 00:26:00|||||||||1
1655857570000|2022-06-22 00:26:10|41631.3|41591.3|41631.3|41591.3|41641.3|41601.3|41631.3|41591.3|0
1655857590000|2022-06-22 00:26:30|41631.7|41591.7|41641.3|41601.3|41641.3|41601.3|41631.7|41591.7|0
1655857600000|2022-06-22 00:26:40|41640.9|41600.9|41641.3|41601.3|41641.3|41601.3|41640.9|41600.9|0
1655857610000|2022-06-22 00:26:50|41640.9|41600.9|41641.3|41601.3|41641.3|41601.3|41640.9|41600.9|0
1655857650000|2022-06-22 00:27:30|41646.3|41606.3|41646.3|41606.3|41646.3|41606.3|41646.3|41606.3|0
1655857680000|2022-06-22 00:28:00|41641.3|41601.3|41641.3|41601.3|41641.3|41601.3|41641.3|41601.3|1
1655857740000|2022-06-22 00:29:00|41641.2|41601.2|41641.2|41601.2|41641.2|41601.2|41641.2|41601.2|1
1655857770000|2022-06-22 00:29:30|41641.6|41601.6|41641.6|41601.6|41641.6|41601.6|41641.6|41601.6|1
1655857830000|2022-06-22 00:30:30|41641.2|41601.2|41641.2|41601.2|41641.2|41601.2|41641.2|41601.2|0
1655857860000|2022-06-22 00:31:00|41641.6|41601.6|41641.6|41601.6|41641.6|41601.6|41641.6|41601.6|0
1655857870000|2022-06-22 00:31:10|41646.2|41606.2|41646.2|41606.2|41646.2|41606.2|41646.2|41606.2|0
1655857910000|2022-06-22 00:31:50|41645.8|41605.8|41641.2|41601.2|41645.8|41605.8|41641.2|41601.2|0
1655857930000|2022-06-22 00:32:10|41640.8|41600.8|41640.8|41600.8|41640.8|41600.8|41640.8|41600.8|1
1655857980000|2022-06-22 00:33:00|41636.2|41596.2|41636.2|41596.2|41636.2|41596.2|41636.2|41596.2|0
1655858000000|2022-06-22 00:33:20|41640.8|41600.8|41631.6|41591.6|41640.8|41600.8|41631.6|41591.6|0
1655858020000|2022-06-22 00:33:40|41636.2|41596.2|41631.6|41591.6|41636.2|41596.2|41631.6|41591.6|1
1655858070000|2022-06-22 00:34:30|41631.5|41591.5|41631.5|41591.5|41631.5|41591.5|41631.5|41591.5|0
1655858100000|2022-06-22 00:35:00|41631.9|41591.9|41631.5|41591.5|41636.5|41596.5|41631.5|41591.5|1
1655858150000|2022-06-22 00:35:50|41645.7|41605.7|41645.7|41605.7|41645.7|41605.7|41645.7|41605.7|0
1655858170000|2022-06-22 00:36:10|41650.3|41610.3|41650.3|41610.3|41650.3|41610.3|41650.3|41610.3|0
1655858200000|2022-06-22 00:36:40|41645.7|41605.7|41645.7|41605.7|41645.7|41605.7|41645.7|41605.7|0
1655858240000|2022-06-22 00:37:20|41650.3|41610.3|41650.3|41610.3|41650.3|41610.3|41650.3|41610.3|0
1655858280000|2022-06-22 00:38:00|41645.7|41605.7|41645.7|41605.7|41645.7|41605.7|41645.7|41605.7|0
1655858290000|2022-06-22 00:38:10|41650.3|41610.3|41650.3|41610.3|41650.3|41610.3|41650.3|41610.3|0
1655858320000|2022-06-22 00:38:40|41641.1|41601.1|41670.3|41630.3|41670.7|41630.7|41641.1|41601.1|3
1655858330000|2022-06-22 00:38:50|41670.7|41630.7|41661.1|41621.1|41670.7|41630.7|41661.1|41621.1|0
1655858350000|2022-06-22 00:39:10|41665.7|41625.7|41665.7|41625.7|41665.7|41625.7|41665.7|41625.7|10
1655858370000|2022-06-22 00:39:30|41660.7|41620.7|41660.7|41620.7|41660.7|41620.7|41660.7|41620.7|11
1655858410000|2022-06-22 00:40:10|41645.3|41605.3|41630.6|41590.6|41645.3|41605.3|41630.6|41590.6|1
1655858500000|2022-06-22 00:41:40|41635.2|41595.2|41630.6|41590.6|41635.2|41595.2|41630.6|41590.6|0
1655858530000|2022-06-22 00:42:10|41620.6|41580.6|41615.2|41575.2|41620.6|41580.6|41615.2|41575.2|1
1655858550000|2022-06-22 00:42:30|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|0
1655858670000|2022-06-22 00:44:30|41620.2|41580.2|41635.2|41595.2|41635.2|41595.2|41620.2|41580.2|0
1655858690000|2022-06-22 00:44:50|41630.6|41590.6|41635.2|41595.2|41635.2|41595.2|41630.6|41590.6|0
1655858760000|2022-06-22 00:46:00|41635.1|41595.1|41630.5|41590.5|41635.1|41595.1|41630.5|41590.5|0
1655858770000|2022-06-22 00:46:10|41635.1|41595.1|41635.1|41595.1|41635.1|41595.1|41635.1|41595.1|0
1655858870000|2022-06-22 00:47:50|41635.5|41595.5|41650.1|41610.1|41650.1|41610.1|41635.5|41595.5|0
1655858910000|2022-06-22 00:48:30|41655.1|41615.1|41655.1|41615.1|41655.1|41615.1|41655.1|41615.1|0
1655858940000|2022-06-22 00:49:00|41659.7|41619.7|41664.3|41624.3|41664.3|41624.3|41659.7|41619.7|0
1655858960000|2022-06-22 00:49:20|41670.1|41630.1|41674.7|41634.7|41674.7|41634.7|41670.1|41630.1|0
1655858980000|2022-06-22 00:49:40|41670.1|41630.1|41674.7|41634.7|41674.7|41634.7|41670.1|41630.1|0
1655859000000|2022-06-22 00:50:00|41670.1|41630.1|41670.1|41630.1|41670.1|41630.1|41670.1|41630.1|0
1655859120000|2022-06-22 00:52:00|41670|41630|41670|41630|41670|41630|41670|41630|0
1655859230000|2022-06-22 00:53:50|41674.6|41634.6|41665.4|41625.4|41674.6|41634.6|41665.4|41625.4|0
1655859260000|2022-06-22 00:54:20|41660.8|41620.8|41660|41620|41665.4|41625.4|41660|41620|2
1655859270000|2022-06-22 00:54:30|41659.6|41619.6|41655|41615|41659.6|41619.6|41655|41615|0
1655859280000|2022-06-22 00:54:40|41650|41610|41650|41610|41650|41610|41650|41610|0
1655859290000|2022-06-22 00:54:50|41655|41615|41655|41615|41655|41615|41655|41615|0
1655859330000|2022-06-22 00:55:30|41655.4|41615.4|41655.4|41615.4|41655.4|41615.4|41655.4|41615.4|0
1655859340000|2022-06-22 00:55:40|41660|41620|41660|41620|41660|41620|41660|41620|0
1655859360000|2022-06-22 00:56:00|41659.6|41619.6|41660|41620|41660|41620|41659.6|41619.6|0
1655859400000|2022-06-22 00:56:40|41669.6|41629.6|41670|41630|41670|41630|41669.6|41629.6|0
1655859450000|2022-06-22 00:57:30|41669.9|41629.9|41674.9|41634.9|41674.9|41634.9|41669.9|41629.9|0
1655859500000|2022-06-22 00:58:20|41670.3|41630.3|41670.3|41630.3|41670.3|41630.3|41670.3|41630.3|0
1655859530000|2022-06-22 00:58:50|41674.9|41634.9|41674.9|41634.9|41674.9|41634.9|41674.9|41634.9|0
1655859540000|2022-06-22 00:59:00|41670.3|41630.3|41670.3|41630.3|41670.3|41630.3|41670.3|41630.3|0
1655859550000|2022-06-22 00:59:10|41674.9|41634.9|41674.9|41634.9|41674.9|41634.9|41670.3|41630.3|0
1655859570000|2022-06-22 00:59:30|41669.9|41629.9|41670.3|41630.3|41670.3|41630.3|41669.9|41629.9|0
1655859600000|2022-06-22 01:00:00|41674.9|41634.9|41670.3|41630.3|41680.3|41640.3|41669.9|41629.9|0
1655859610000|2022-06-22 01:00:10|41674.9|41634.9|41660.3|41620.3|41674.9|41634.9|41660.3|41620.3|0
1655859620000|2022-06-22 01:00:20|41659.9|41619.9|41659.9|41619.9|41659.9|41619.9|41659.9|41619.9|0
1655859630000|2022-06-22 01:00:30|41649.9|41609.9|41644.9|41604.9|41649.9|41609.9|41644.9|41604.9|1
1655859640000|2022-06-22 01:00:40|41630.3|41590.3|41630.3|41590.3|41634.9|41594.9|41630.3|41590.3|2
1655859650000|2022-06-22 01:00:50|41634.9|41594.9|41639.9|41599.9|41639.9|41599.9|41634.9|41594.9|0
1655859670000|2022-06-22 01:01:10|41635.3|41595.3|41629.9|41589.9|41635.3|41595.3|41629.9|41589.9|0
1655859680000|2022-06-22 01:01:20|41629.5|41589.5|41634.5|41594.5|41634.5|41594.5|41629.5|41589.5|0
1655859690000|2022-06-22 01:01:30|41629.9|41589.9|41629.9|41589.9|41629.9|41589.9|41629.5|41589.5|0
1655859700000|2022-06-22 01:01:40|41634.5|41594.5|41634.5|41594.5|41634.5|41594.5|41629.9|41589.9|0
1655859710000|2022-06-22 01:01:50|41634.9|41594.9|41649.5|41609.5|41649.5|41609.5|41634.9|41594.9|0
1655859720000|2022-06-22 01:02:00|41649.1|41609.1|41639.9|41599.9|41649.1|41609.1|41639.9|41599.9|0
1655859730000|2022-06-22 01:02:10|41640.3|41600.3|41639.9|41599.9|41649.5|41609.5|41639.9|41599.9|0
1655859740000|2022-06-22 01:02:20|41634.5|41594.5|41634.5|41594.5|41634.5|41594.5|41634.5|41594.5|0
1655859750000|2022-06-22 01:02:30|41629.9|41589.9|41629.9|41589.9|41629.9|41589.9|41629.9|41589.9|0
1655859760000|2022-06-22 01:02:40|41634.9|41594.9|41639.9|41599.9|41649.5|41609.5|41634.9|41594.9|0
1655859770000|2022-06-22 01:02:50|41639.5|41599.5|41639.9|41599.9|41644.5|41604.5|41639.5|41599.5|0
1655859780000|2022-06-22 01:03:00|41639.5|41599.5|41634.5|41594.5|41639.5|41599.5|41634.5|41594.5|0
1655859790000|2022-06-22 01:03:10|41630.2|41590.2|41629.8|41589.8|41630.2|41590.2|41629.8|41589.8|0
1655859830000|2022-06-22 01:03:50|41634.8|41594.8|41634.8|41594.8|41634.8|41594.8|41634.8|41594.8|0
1655859840000|2022-06-22 01:04:00|41635.2|41595.2|41639.8|41599.8|41639.8|41599.8|41635.2|41595.2|0
1655859860000|2022-06-22 01:04:20|41634.8|41594.8|41634.8|41594.8|41634.8|41594.8|41630.2|41590.2|0
1655859870000|2022-06-22 01:04:30|41630.2|41590.2|41630.2|41590.2|41630.2|41590.2|41630.2|41590.2|0
1655859890000|2022-06-22 01:04:50|41630.6|41590.6|41630.2|41590.2|41630.6|41590.6|41630.2|41590.2|0
1655859900000|2022-06-22 01:05:00|41635.2|41595.2|41635.6|41595.6|41635.6|41595.6|41630.6|41590.6|0
1655859910000|2022-06-22 01:05:10|41636|41596|41640.6|41600.6|41640.6|41600.6|41636|41596|1
1655859940000|2022-06-22 01:05:40|41636|41596|41640.6|41600.6|41640.6|41600.6|41636|41596|0
1655859960000|2022-06-22 01:06:00|41636|41596|41640.6|41600.6|41640.6|41600.6|41635.6|41595.6|0
1655859970000|2022-06-22 01:06:10|41645.6|41605.6|41646|41606|41646|41606|41645.6|41605.6|1
1655859980000|2022-06-22 01:06:20|41645.6|41605.6|41641|41601|41646|41606|41636|41596|0
1655859990000|2022-06-22 01:06:30|41645.6|41605.6|41636|41596|41645.6|41605.6|41635.6|41595.6|0
1655860000000|2022-06-22 01:06:40|41640.6|41600.6|41640.6|41600.6|41641|41601|41636|41596|0
1655860010000|2022-06-22 01:06:50|41645.6|41605.6|41645.6|41605.6|41645.6|41605.6|41645.6|41605.6|0
1655860020000|2022-06-22 01:07:00|41641|41601|41641|41601|41645.6|41605.6|41641|41601|0
1655860030000|2022-06-22 01:07:10|41645.6|41605.6|41646|41606|41646|41606|41645.6|41605.6|0
1655860040000|2022-06-22 01:07:20|41646.4|41606.4|41669.8|41629.8|41669.8|41629.8|41646.4|41606.4|8
1655860070000|2022-06-22 01:07:50|41670.2|41630.2|41674.8|41634.8|41675.2|41635.2|41670.2|41630.2|1
1655860080000|2022-06-22 01:08:00|41670.2|41630.2|41670.2|41630.2|41670.2|41630.2|41669.8|41629.8|0
1655860090000|2022-06-22 01:08:10|41679.4|41639.4|41679.4|41639.4|41679.4|41639.4|41679.4|41639.4|0
1655860100000|2022-06-22 01:08:20|41679.8|41639.8|41685.2|41645.2|41690.2|41650.2|41679.8|41639.8|0
1655860110000|2022-06-22 01:08:30|41685.1|41645.1|41690.5|41650.5|41690.5|41650.5|41685.1|41645.1|0
1655860120000|2022-06-22 01:08:40|41695.1|41655.1|41690.5|41650.5|41695.5|41655.5|41690.5|41650.5|0
1655860130000|2022-06-22 01:08:50|41685.9|41645.9|41685.9|41645.9|41685.9|41645.9|41685.9|41645.9|0
1655860140000|2022-06-22 01:09:00|41680.5|41640.5|41680.1|41640.1|41680.5|41640.5|41680.1|41640.1|0
1655860150000|2022-06-22 01:09:10|41675.9|41635.9|41680.9|41640.9|41680.9|41640.9|41675.9|41635.9|0
1655860160000|2022-06-22 01:09:20|41680.5|41640.5|41680.5|41640.5|41680.5|41640.5|41680.5|41640.5|0
1655860170000|2022-06-22 01:09:30|41680.9|41640.9|41680.9|41640.9|41680.9|41640.9|41680.9|41640.9|0
1655860180000|2022-06-22 01:09:40|41680.5|41640.5|41680.5|41640.5|41680.5|41640.5|41680.5|41640.5|0
1655860190000|2022-06-22 01:09:50|41680.9|41640.9|41685.9|41645.9|41685.9|41645.9|41680.9|41640.9|0
1655860200000|2022-06-22 01:10:00|41680.5|41640.5|41675.9|41635.9|41685.5|41645.5|41675.5|41635.5|2
1655860210000|2022-06-22 01:10:10|41675.5|41635.5|41675.5|41635.5|41675.9|41635.9|41675.5|41635.5|0
1655860220000|2022-06-22 01:10:20|41665.1|41625.1|41665.1|41625.1|41674.7|41634.7|41665.1|41625.1|1
1655860240000|2022-06-22 01:10:40|41660.1|41620.1|41660.1|41620.1|41665.1|41625.1|41660.1|41620.1|0
1655860260000|2022-06-22 01:11:00|41665.1|41625.1|41665.1|41625.1|41665.1|41625.1|41665.1|41625.1|0
1655860280000|2022-06-22 01:11:20|41660.5|41620.5|41660.5|41620.5|41660.5|41620.5|41660.1|41620.1|0
1655860290000|2022-06-22 01:11:30|41665.1|41625.1|41665.1|41625.1|41665.1|41625.1|41660.1|41620.1|0
1655860300000|2022-06-22 01:11:40|41660.5|41620.5|41660.1|41620.1|41660.5|41620.5|41660.1|41620.1|0
1655860330000|2022-06-22 01:12:10|41655.5|41615.5|41655.5|41615.5|41655.5|41615.5|41655.5|41615.5|0
1655860340000|2022-06-22 01:12:20|41655.1|41615.1|41655.1|41615.1|41655.1|41615.1|41655.1|41615.1|0
1655860360000|2022-06-22 01:12:40|41654.7|41614.7|41640.1|41600.1|41654.7|41614.7|41640.1|41600.1|0
1655860370000|2022-06-22 01:12:50|41645.1|41605.1|41645.1|41605.1|41645.1|41605.1|41645.1|41605.1|0
1655860380000|2022-06-22 01:13:00|41640.5|41600.5|41644.7|41604.7|41644.7|41604.7|41640.5|41600.5|0
1655860390000|2022-06-22 01:13:10|41640.1|41600.1|41640.1|41600.1|41640.1|41600.1|41640.1|41600.1|0
1655860420000|2022-06-22 01:13:40|41640.5|41600.5|41649.7|41609.7|41649.7|41609.7|41640.5|41600.5|0
1655860430000|2022-06-22 01:13:50|41640.1|41600.1|41649.7|41609.7|41649.7|41609.7|41640.1|41600.1|0
1655860440000|2022-06-22 01:14:00|41645.1|41605.1|41644.7|41604.7|41645.1|41605.1|41644.7|41604.7|0
1655860450000|2022-06-22 01:14:10|41640|41600|41640|41600|41640|41600|41640|41600|0
1655860490000|2022-06-22 01:14:50|41635|41595|41635|41595|41635|41595|41635|41595|0
1655860500000|2022-06-22 01:15:00|41639.6|41599.6|41639.6|41599.6|41639.6|41599.6|41639.6|41599.6|0
1655860510000|2022-06-22 01:15:10|41635|41595|41635|41595|41635|41595|41635|41595|1
1655860520000|2022-06-22 01:15:20|41639.6|41599.6|41639.6|41599.6|41639.6|41599.6|41639.6|41599.6|0
1655860540000|2022-06-22 01:15:40|41635|41595|41635|41595|41635|41595|41635|41595|0
1655860550000|2022-06-22 01:15:50|41639.6|41599.6|41635|41595|41639.6|41599.6|41635|41595|0
1655860560000|2022-06-22 01:16:00|41639.6|41599.6|41639.6|41599.6|41639.6|41599.6|41639.6|41599.6|0
1655860580000|2022-06-22 01:16:20|41635|41595|41635|41595|41639.6|41599.6|41635|41595|0
1655860590000|2022-06-22 01:16:30|41639.6|41599.6|41639.6|41599.6|41639.6|41599.6|41639.6|41599.6|0
1655860630000|2022-06-22 01:17:10|41635|41595|41635|41595|41639.6|41599.6|41635|41595|0
1655860640000|2022-06-22 01:17:20|41639.6|41599.6|41644.2|41604.2|41644.2|41604.2|41635|41595|0
1655860650000|2022-06-22 01:17:30|41644.6|41604.6|41645|41605|41645|41605|41644.6|41604.6|1
1655860670000|2022-06-22 01:17:50|41644.6|41604.6|41645|41605|41645|41605|41644.6|41604.6|0
1655860680000|2022-06-22 01:18:00|41644.6|41604.6|41639.6|41599.6|41645|41605|41639.6|41599.6|0
1655860690000|2022-06-22 01:18:10|41635.4|41595.4|41630.8|41590.8|41635.8|41595.8|41630.8|41590.8|0
1655860700000|2022-06-22 01:18:20|41635.4|41595.4|41630.8|41590.8|41635.4|41595.4|41630.8|41590.8|0
1655860710000|2022-06-22 01:18:30|41635.4|41595.4|41630.4|41590.4|41635.4|41595.4|41630.4|41590.4|0
1655860730000|2022-06-22 01:18:50|41635|41595|41635|41595|41635|41595|41635|41595|0
1655860740000|2022-06-22 01:19:00|41634.6|41594.6|41635|41595|41635|41595|41634.6|41594.6|0
1655860760000|2022-06-22 01:19:20|41634.6|41594.6|41635|41595|41635|41595|41634.6|41594.6|0
1655860770000|2022-06-22 01:19:30|41639.6|41599.6|41635|41595|41639.6|41599.6|41635|41595|0
1655860780000|2022-06-22 01:19:40|41639.6|41599.6|41635|41595|41639.6|41599.6|41635|41595|0
1655860790000|2022-06-22 01:19:50|41639.6|41599.6|41634.9|41594.9|41639.6|41599.6|41634.9|41594.9|0
1655860800000|2022-06-22 01:20:00|41639.6|41599.6|41639.5|41599.5|41639.6|41599.6|41634.6|41594.6|0
1655860810000|2022-06-22 01:20:10|41634.9|41594.9|41639.5|41599.5|41639.5|41599.5|41634.9|41594.9|0
1655860820000|2022-06-22 01:20:20|41634.9|41594.9|41634.9|41594.9|41639.5|41599.5|41634.5|41594.5|0
1655860830000|2022-06-22 01:20:30|41634.5|41594.5|41634.9|41594.9|41644.1|41604.1|41634.5|41594.5|1
1655860840000|2022-06-22 01:20:40|41639.5|41599.5|41634.5|41594.5|41639.5|41599.5|41634.5|41594.5|0
1655860850000|2022-06-22 01:20:50|41634.9|41594.9|41629.9|41589.9|41634.9|41594.9|41629.9|41589.9|0
1655860860000|2022-06-22 01:21:00|41630.3|41590.3|41630.3|41590.3|41630.3|41590.3|41629.9|41589.9|0
1655860880000|2022-06-22 01:21:20|41630.7|41590.7|41630.3|41590.3|41630.7|41590.7|41630.3|41590.3|0
1655860890000|2022-06-22 01:21:30|41634.9|41594.9|41630.3|41590.3|41634.9|41594.9|41630.3|41590.3|0
1655860920000|2022-06-22 01:22:00|41634.9|41594.9|41634.9|41594.9|41634.9|41594.9|41634.9|41594.9|0
1655860930000|2022-06-22 01:22:10|41630.3|41590.3|41630.3|41590.3|41630.3|41590.3|41630.3|41590.3|0
1655860940000|2022-06-22 01:22:20|41635.3|41595.3|41639.5|41599.5|41639.5|41599.5|41634.9|41594.9|0
1655860970000|2022-06-22 01:22:50|41639.9|41599.9|41639.5|41599.5|41639.9|41599.9|41639.5|41599.5|0
1655860980000|2022-06-22 01:23:00|41639.9|41599.9|41639.5|41599.5|41639.9|41599.9|41639.5|41599.5|0
1655860990000|2022-06-22 01:23:10|41639.9|41599.9|41639.5|41599.5|41639.9|41599.9|41639.5|41599.5|0
1655861010000|2022-06-22 01:23:30|41644.1|41604.1|41630.3|41590.3|41644.1|41604.1|41630.3|41590.3|0
1655861040000|2022-06-22 01:24:00|41629.9|41589.9|41630.3|41590.3|41630.3|41590.3|41629.9|41589.9|0
1655861060000|2022-06-22 01:24:20|41629.9|41589.9|41630.3|41590.3|41630.3|41590.3|41629.9|41589.9|0
1655861110000|2022-06-22 01:25:10|41630.2|41590.2|41630.2|41590.2|41630.2|41590.2|41630.2|41590.2|0
1655861120000|2022-06-22 01:25:20|41629.9|41589.9|41625.6|41585.6|41630.2|41590.2|41625.6|41585.6|0
1655861130000|2022-06-22 01:25:30|41630.2|41590.2|41630.2|41590.2|41630.2|41590.2|41630.2|41590.2|0
1655861170000|2022-06-22 01:26:10|41629.8|41589.8|41624.8|41584.8|41629.8|41589.8|41624.8|41584.8|1
1655861230000|2022-06-22 01:27:10|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|1
1655861240000|2022-06-22 01:27:20|41619.4|41579.4|41619.4|41579.4|41619.4|41579.4|41619.4|41579.4|0
1655861350000|2022-06-22 01:29:10|41614.4|41574.4|41614.4|41574.4|41614.4|41574.4|41614.4|41574.4|0
1655861410000|2022-06-22 01:30:10|41614.8|41574.8|41620.2|41580.2|41620.2|41580.2|41614.8|41574.8|1
1655861430000|2022-06-22 01:30:30|41619.8|41579.8|41620.2|41580.2|41620.2|41580.2|41619.8|41579.8|0
1655861440000|2022-06-22 01:30:40|41629.4|41589.4|41629.4|41589.4|41629.4|41589.4|41629.4|41589.4|0
1655861460000|2022-06-22 01:31:00|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|41624.8|41584.8|0
1655861470000|2022-06-22 01:31:10|41624.7|41584.7|41624.7|41584.7|41624.7|41584.7|41624.7|41584.7|0
1655861480000|2022-06-22 01:31:20|41619.7|41579.7|41619.7|41579.7|41619.7|41579.7|41619.7|41579.7|0
1655861490000|2022-06-22 01:31:30|41620.1|41580.1|41624.7|41584.7|41624.7|41584.7|41620.1|41580.1|0
1655861500000|2022-06-22 01:31:40|41619.7|41579.7|41619.7|41579.7|41619.7|41579.7|41619.7|41579.7|0
1655861510000|2022-06-22 01:31:50|41620.1|41580.1|41619.7|41579.7|41620.1|41580.1|41619.7|41579.7|0
1655861520000|2022-06-22 01:32:00|41620.1|41580.1|41619.7|41579.7|41620.1|41580.1|41619.7|41579.7|0
1655861530000|2022-06-22 01:32:10|41615.1|41575.1|41619.7|41579.7|41619.7|41579.7|41615.1|41575.1|0
1655861550000|2022-06-22 01:32:30|41619.3|41579.3|41614.7|41574.7|41619.3|41579.3|41614.7|41574.7|0
1655861570000|2022-06-22 01:32:50|41619.3|41579.3|41619.3|41579.3|41619.3|41579.3|41619.3|41579.3|0
1655861580000|2022-06-22 01:33:00|41614.7|41574.7|41614.7|41574.7|41614.7|41574.7|41614.7|41574.7|0
1655861590000|2022-06-22 01:33:10|41614.3|41574.3|41614.3|41574.3|41614.7|41574.7|41614.3|41574.3|0
1655861600000|2022-06-22 01:33:20|41613.9|41573.9|41613.9|41573.9|41613.9|41573.9|41613.9|41573.9|1
1655861610000|2022-06-22 01:33:30|41609.3|41569.3|41604.7|41564.7|41609.3|41569.3|41599.7|41559.7|0
1655861620000|2022-06-22 01:33:40|41599.7|41559.7|41599.7|41559.7|41599.7|41559.7|41599.7|41559.7|0
1655861640000|2022-06-22 01:34:00|41600.1|41560.1|41609.7|41569.7|41610.1|41570.1|41600.1|41560.1|0
1655861650000|2022-06-22 01:34:10|41605.1|41565.1|41590.1|41550.1|41605.1|41565.1|41590.1|41550.1|0
1655861660000|2022-06-22 01:34:20|41590.5|41550.5|41590.1|41550.1|41590.5|41550.5|41590.1|41550.1|1
1655861670000|2022-06-22 01:34:30|41569.7|41529.7|41560.5|41520.5|41569.7|41529.7|41560.5|41520.5|3
1655861690000|2022-06-22 01:34:50|||||||||1
1655861710000|2022-06-22 01:35:10|41565.1|41525.1|41565.1|41525.1|41565.1|41525.1|41565.1|41525.1|0
1655861730000|2022-06-22 01:35:30|||||||||1
1655861740000|2022-06-22 01:35:40|41560.5|41520.5|41565.1|41525.1|41565.1|41525.1|41560.5|41520.5|0
1655861770000|2022-06-22 01:36:10|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|1
1655861780000|2022-06-22 01:36:20|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|41574.7|41534.7|0
1655861790000|2022-06-22 01:36:30|41570|41530|41570|41530|41570|41530|41570|41530|1
1655861800000|2022-06-22 01:36:40|41569.7|41529.7|41565|41525|41569.7|41529.7|41560.4|41520.4|0
1655861820000|2022-06-22 01:37:00|41545.4|41505.4|41550|41510|41550|41510|41545.4|41505.4|1
1655861830000|2022-06-22 01:37:10|41545.4|41505.4|41550|41510|41550|41510|41545.4|41505.4|0
1655861840000|2022-06-22 01:37:20|41555|41515|41555.4|41515.4|41555.4|41515.4|41555|41515|1
1655861860000|2022-06-22 01:37:40|41560|41520|41560|41520|41560|41520|41555.4|41515.4|0
1655861870000|2022-06-22 01:37:50|41555.4|41515.4|41555.4|41515.4|41555.4|41515.4|41555.4|41515.4|0
1655861880000|2022-06-22 01:38:00|41560|41520|41574.6|41534.6|41574.6|41534.6|41560|41520|1
1655861890000|2022-06-22 01:38:10|41570|41530|41560.4|41520.4|41570|41530|41560.4|41520.4|0
1655861900000|2022-06-22 01:38:20|41560|41520|41564.6|41524.6|41564.6|41524.6|41560|41520|0
1655861910000|2022-06-22 01:38:30|41565|41525|41565|41525|41565|41525|41565|41525|0
1655861920000|2022-06-22 01:38:40|41564.6|41524.6|41555.4|41515.4|41565|41525|41555.4|41515.4|1
1655861930000|2022-06-22 01:38:50|41560|41520|41555.4|41515.4|41560|41520|41555|41515|0
1655861940000|2022-06-22 01:39:00|41555|41515|41560|41520|41564.6|41524.6|41555|41515|1
1655861950000|2022-06-22 01:39:10|41564.6|41524.6|41560.4|41520.4|41565.4|41525.4|41560|41520|0
1655861960000|2022-06-22 01:39:20|41565.4|41525.4|41565.4|41525.4|41565.4|41525.4|41560.8|41520.8|0
1655861970000|2022-06-22 01:39:30|41570|41530|41570|41530|41575|41535|41570|41530|0
1655861980000|2022-06-22 01:39:40|41575|41535|41570|41530|41575.4|41535.4|41570|41530|0
1655862010000|2022-06-22 01:40:10|41565|41525|41565|41525|41565|41525|41565|41525|0
1655862020000|2022-06-22 01:40:20|41570|41530|41570|41530|41570|41530|41570|41530|0
1655862030000|2022-06-22 01:40:30|41565|41525|41565|41525|41565|41525|41565|41525|0
1655862040000|2022-06-22 01:40:40|41555|41515|41560|41520|41560|41520|41555|41515|1
1655862050000|2022-06-22 01:40:50|41555.4|41515.4|41560|41520|41560|41520|41555.4|41515.4|0
1655862060000|2022-06-22 01:41:00|41555.4|41515.4|41554.6|41514.6|41555.4|41515.4|41554.6|41514.6|0
1655862070000|2022-06-22 01:41:10|41555|41515|41554.6|41514.6|41555|41515|41554.6|41514.6|0
1655862080000|2022-06-22 01:41:20|41555|41515|41560|41520|41560|41520|41555|41515|0
1655862090000|2022-06-22 01:41:30|41555.4|41515.4|41555.4|41515.4|41555.4|41515.4|41555.4|41515.4|0
1655862100000|2022-06-22 01:41:40|41560|41520|41555.3|41515.3|41560|41520|41555.3|41515.3|0
1655862110000|2022-06-22 01:41:50|41555|41515|41550|41510|41555|41515|41550|41510|0
1655862120000|2022-06-22 01:42:00|41549.9|41509.9|41549.9|41509.9|41549.9|41509.9|41549.9|41509.9|0
1655862150000|2022-06-22 01:42:30|41550.3|41510.3|41554.9|41514.9|41554.9|41514.9|41549.9|41509.9|0
1655862160000|2022-06-22 01:42:40|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|0
1655862170000|2022-06-22 01:42:50|41579.1|41539.1|41583.8|41543.8|41584.1|41544.1|41579.1|41539.1|3
1655862180000|2022-06-22 01:43:00|41579.1|41539.1|41574.5|41534.5|41583.8|41543.8|41574.5|41534.5|0
1655862200000|2022-06-22 01:43:20|41573.7|41533.7|41569.1|41529.1|41573.7|41533.7|41569.1|41529.1|0
1655862210000|2022-06-22 01:43:30|41568.7|41528.7|41564.1|41524.1|41568.7|41528.7|41564.1|41524.1|0
1655862240000|2022-06-22 01:44:00|41563.7|41523.7|41559.1|41519.1|41563.7|41523.7|41554.5|41514.5|0
1655862250000|2022-06-22 01:44:10|41563.7|41523.7|41564.1|41524.1|41564.1|41524.1|41559.1|41519.1|0
1655862260000|2022-06-22 01:44:20|41559.1|41519.1|41564.1|41524.1|41564.1|41524.1|41559.1|41519.1|0
1655862270000|2022-06-22 01:44:30|41559.1|41519.1|41564.1|41524.1|41564.1|41524.1|41559.1|41519.1|0
1655862280000|2022-06-22 01:44:40|41569.1|41529.1|41574.1|41534.1|41574.1|41534.1|41569.1|41529.1|2
1655862290000|2022-06-22 01:44:50|41574.5|41534.5|41579.1|41539.1|41579.1|41539.1|41574.5|41534.5|0
1655862300000|2022-06-22 01:45:00|41574.1|41534.1|41574.5|41534.5|41579.1|41539.1|41574.1|41534.1|0
1655862310000|2022-06-22 01:45:10|41579.1|41539.1|41579.1|41539.1|41579.1|41539.1|41579.1|41539.1|0
1655862320000|2022-06-22 01:45:20|41574.5|41534.5|41569.5|41529.5|41574.5|41534.5|41569.5|41529.5|0
1655862340000|2022-06-22 01:45:40|41569.9|41529.9|41579.1|41539.1|41579.1|41539.1|41569.9|41529.9|0
1655862350000|2022-06-22 01:45:50|41579.5|41539.5|41579.1|41539.1|41579.5|41539.5|41579.1|41539.1|0
1655862360000|2022-06-22 01:46:00|41579.5|41539.5|41579.1|41539.1|41579.5|41539.5|41579.1|41539.1|0
1655862390000|2022-06-22 01:46:30|41574.5|41534.5|41579.1|41539.1|41579.1|41539.1|41574.5|41534.5|0
1655862400000|2022-06-22 01:46:40|41579.5|41539.5|41579.5|41539.5|41579.5|41539.5|41579.5|41539.5|0
1655862420000|2022-06-22 01:47:00|41579.9|41539.9|41574.1|41534.1|41579.9|41539.9|41569.9|41529.9|0
1655862430000|2022-06-22 01:47:10|41569.5|41529.5|41574.1|41534.1|41574.1|41534.1|41569.5|41529.5|0
1655862440000|2022-06-22 01:47:20|41569.5|41529.5|41569.5|41529.5|41569.5|41529.5|41569.5|41529.5|0
1655862450000|2022-06-22 01:47:30|41574.1|41534.1|41573.7|41533.7|41574.1|41534.1|41573.7|41533.7|0
1655862490000|2022-06-22 01:48:10|41554.8|41514.8|41554.4|41514.4|41554.8|41514.8|41554.4|41514.4|0
1655862500000|2022-06-22 01:48:20|41559.1|41519.1|41559.1|41519.1|41559.1|41519.1|41559.1|41519.1|0
1655862510000|2022-06-22 01:48:30|41554.4|41514.4|41554.4|41514.4|41554.4|41514.4|41554.4|41514.4|0
1655862530000|2022-06-22 01:48:50|41559.4|41519.4|41559|41519|41559.4|41519.4|41559|41519|0
1655862540000|2022-06-22 01:49:00|41559.4|41519.4|41559|41519|41559.8|41519.8|41559|41519|0
1655862550000|2022-06-22 01:49:10|41559.4|41519.4|41559.8|41519.8|41559.8|41519.8|41559|41519|1
1655862560000|2022-06-22 01:49:20|41569|41529|41569|41529|41569|41529|41569|41529|0
1655862580000|2022-06-22 01:49:40|41569.4|41529.4|41569|41529|41569.4|41529.4|41569|41529|0
1655862590000|2022-06-22 01:49:50|41569.4|41529.4|41569|41529|41569.4|41529.4|41569|41529|0
1655862610000|2022-06-22 01:50:10|41564.4|41524.4|41559|41519|41564.4|41524.4|41559|41519|0
1655862620000|2022-06-22 01:50:20|41559.4|41519.4|41569|41529|41569|41529|41559|41519|0
1655862630000|2022-06-22 01:50:30|41564.4|41524.4|41564.4|41524.4|41564.4|41524.4|41564.4|41524.4|0
1655862640000|2022-06-22 01:50:40|41569|41529|41569|41529|41569|41529|41569|41529|0
1655862650000|2022-06-22 01:50:50|41564.4|41524.4|41559.4|41519.4|41564.4|41524.4|41559.4|41519.4|0
1655862660000|2022-06-22 01:51:00|41559|41519|41559.4|41519.4|41559.4|41519.4|41559|41519|0
1655862670000|2022-06-22 01:51:10|41559|41519|41559|41519|41559|41519|41559|41519|0
1655862680000|2022-06-22 01:51:20|||||||||1
1655862720000|2022-06-22 01:52:00|41559.4|41519.4|41564.4|41524.4|41564.4|41524.4|41559.4|41519.4|3
1655862730000|2022-06-22 01:52:10|41569.4|41529.4|41569.8|41529.8|41569.8|41529.8|41569|41529|0
1655862740000|2022-06-22 01:52:20|41569.4|41529.4|41569.4|41529.4|41569.4|41529.4|41569|41529|0
1655862760000|2022-06-22 01:52:40|41569.8|41529.8|41579|41539|41579|41539|41569.8|41529.8|0
1655862770000|2022-06-22 01:52:50|41579.4|41539.4|41579.4|41539.4|41579.4|41539.4|41579|41539|0
1655862780000|2022-06-22 01:53:00|41579|41539|41579|41539|41579.4|41539.4|41579|41539|0
1655862790000|2022-06-22 01:53:10|41579.4|41539.4|41579|41539|41579.4|41539.4|41579|41539|0
1655862800000|2022-06-22 01:53:20|41579.4|41539.4|41574|41534|41579.4|41539.4|41570.1|41530.1|3
1655862810000|2022-06-22 01:53:30|41578.6|41538.6|41564.4|41524.4|41578.6|41538.6|41564.4|41524.4|0
1655862820000|2022-06-22 01:53:40|41564.7|41524.7|41564.7|41524.7|41565.1|41525.1|41564.7|41524.7|0
1655862840000|2022-06-22 01:54:00|41564.3|41524.3|41564.7|41524.7|41564.7|41524.7|41564.3|41524.3|0
1655862850000|2022-06-22 01:54:10|41564.3|41524.3|41564.3|41524.3|41564.7|41524.7|41564.3|41524.3|0
1655862860000|2022-06-22 01:54:20|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|0
1655862890000|2022-06-22 01:54:50|41564.3|41524.3|41564.3|41524.3|41564.3|41524.3|41564.3|41524.3|0
1655862950000|2022-06-22 01:55:50|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|41564.7|41524.7|0
1655862960000|2022-06-22 01:56:00|41564.3|41524.3|41564.7|41524.7|41564.7|41524.7|41564.3|41524.3|0
1655862990000|2022-06-22 01:56:30|41564.3|41524.3|41564.7|41524.7|41564.7|41524.7|41564.3|41524.3|0
1655863050000|2022-06-22 01:57:30|41564.3|41524.3|41564.7|41524.7|41564.7|41524.7|41564.3|41524.3|0
1655863080000|2022-06-22 01:58:00|41564.3|41524.3|41564.7|41524.7|41564.7|41524.7|41564.3|41524.3|0
1655863090000|2022-06-22 01:58:10|41564.3|41524.3|41564.7|41524.7|41564.7|41524.7|41564.3|41524.3|0
1655863110000|2022-06-22 01:58:30|41564.3|41524.3|41559.3|41519.3|41564.3|41524.3|41554.7|41514.7|0
1655863130000|2022-06-22 01:58:50|41554.3|41514.3|41554.3|41514.3|41554.7|41514.7|41554.3|41514.3|0
1655863140000|2022-06-22 01:59:00|41553.9|41513.9|41554.3|41514.3|41554.3|41514.3|41553.9|41513.9|0
1655863150000|2022-06-22 01:59:10|41558.9|41518.9|41558.9|41518.9|41558.9|41518.9|41558.9|41518.9|0
1655863160000|2022-06-22 01:59:20|41559.2|41519.2|41559.2|41519.2|41559.2|41519.2|41559.2|41519.2|0
1655863170000|2022-06-22 01:59:30|41554.6|41514.6|41558.9|41518.9|41559.2|41519.2|41554.6|41514.6|0
1655863180000|2022-06-22 01:59:40|41554.6|41514.6|41559.2|41519.2|41559.2|41519.2|41554.2|41514.2|0
1655863200000|2022-06-22 02:00:00|41559.6|41519.6|41559.2|41519.2|41559.6|41519.6|41559.2|41519.2|0
1655863210000|2022-06-22 02:00:10|41559.6|41519.6|41559.6|41519.6|41564.2|41524.2|41559.6|41519.6|0
1655863220000|2022-06-22 02:00:20|41564.2|41524.2|41564.2|41524.2|41564.2|41524.2|41564.2|41524.2|0
1655863230000|2022-06-22 02:00:30|41553.8|41513.8|41553.8|41513.8|41554.2|41514.2|41553.8|41513.8|3
1655863240000|2022-06-22 02:00:40|41554.2|41514.2|41560|41520|41560|41520|41554.2|41514.2|3
1655863250000|2022-06-22 02:00:50|41569.6|41529.6|41574.6|41534.6|41574.6|41534.6|41569.6|41529.6|1
1655863260000|2022-06-22 02:01:00|41570|41530|41574.6|41534.6|41574.6|41534.6|41569.6|41529.6|0
1655863270000|2022-06-22 02:01:10|41574.2|41534.2|41569.6|41529.6|41574.2|41534.2|41569.6|41529.6|0
1655863280000|2022-06-22 02:01:20|41570|41530|41569.6|41529.6|41574.6|41534.6|41569.6|41529.6|0
1655863290000|2022-06-22 02:01:30|41565|41525|41564.6|41524.6|41565|41525|41564.6|41524.6|0
1655863300000|2022-06-22 02:01:40|41565|41525|41565|41525|41565|41525|41565|41525|0
1655863310000|2022-06-22 02:01:50|41564.6|41524.6|41564.6|41524.6|41569.6|41529.6|41564.6|41524.6|0
1655863320000|2022-06-22 02:02:00|41565|41525|41569.6|41529.6|41569.6|41529.6|41564.6|41524.6|0
1655863340000|2022-06-22 02:02:20|41574.6|41534.6|41569.6|41529.6|41574.6|41534.6|41569.6|41529.6|0
1655863380000|2022-06-22 02:03:00|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|0
1655863390000|2022-06-22 02:03:10|41564.2|41524.2|41559.6|41519.6|41564.2|41524.2|41559.2|41519.2|0
1655863400000|2022-06-22 02:03:20|41564.2|41524.2|41564.2|41524.2|41564.2|41524.2|41564.2|41524.2|0
1655863410000|2022-06-22 02:03:30|41555|41515|41555|41515|41555|41515|41555|41515|0
1655863420000|2022-06-22 02:03:40|41559.6|41519.6|41559.6|41519.6|41559.6|41519.6|41559.6|41519.6|0
1655863460000|2022-06-22 02:04:20|41553.8|41513.8|41549.2|41509.2|41553.8|41513.8|41544.6|41504.6|6
1655863480000|2022-06-22 02:04:40|41549.5|41509.5|41549.5|41509.5|41549.5|41509.5|41549.5|41509.5|0
1655863500000|2022-06-22 02:05:00|||||||||1
1655863510000|2022-06-22 02:05:10|41554.1|41514.1|41558.8|41518.8|41558.8|41518.8|41554.1|41514.1|9
1655863520000|2022-06-22 02:05:20|41564.1|41524.1|41564.1|41524.1|41564.1|41524.1|41564.1|41524.1|0
1655863540000|2022-06-22 02:05:40|41564.5|41524.5|41564.1|41524.1|41564.5|41524.5|41564.1|41524.1|1
1655863580000|2022-06-22 02:06:20|41564.5|41524.5|41559.9|41519.9|41569.5|41529.5|41559.5|41519.5|3
1655863590000|2022-06-22 02:06:30|41564.9|41524.9|41569.1|41529.1|41569.1|41529.1|41564.9|41524.9|0
1655863620000|2022-06-22 02:07:00|41564.5|41524.5|41559.5|41519.5|41564.5|41524.5|41559.5|41519.5|1
1655863650000|2022-06-22 02:07:30|41564.1|41524.1|41564.5|41524.5|41564.5|41524.5|41564.1|41524.1|0
1655863660000|2022-06-22 02:07:40|41564.9|41524.9|41564.9|41524.9|41564.9|41524.9|41564.9|41524.9|0
1655863670000|2022-06-22 02:07:50|41569.5|41529.5|41564.9|41524.9|41569.5|41529.5|41564.5|41524.5|0
1655863680000|2022-06-22 02:08:00|41569.5|41529.5|41564.5|41524.5|41569.5|41529.5|41564.5|41524.5|0
1655863690000|2022-06-22 02:08:10|41559.5|41519.5|41559.5|41519.5|41559.5|41519.5|41559.5|41519.5|0
1655863700000|2022-06-22 02:08:20|41559.9|41519.9|41559.9|41519.9|41559.9|41519.9|41559.5|41519.5|0
1655863710000|2022-06-22 02:08:30|41564.5|41524.5|41569.5|41529.5|41569.5|41529.5|41564.5|41524.5|0
1655863720000|2022-06-22 02:08:40|41564.5|41524.5|41569.5|41529.5|41569.5|41529.5|41564.5|41524.5|0
1655863730000|2022-06-22 02:08:50|41564.5|41524.5|41564.5|41524.5|41564.9|41524.9|41564.5|41524.5|0
1655863740000|2022-06-22 02:09:00|41569.5|41529.5|41549.5|41509.5|41569.5|41529.5|41539.5|41499.5|1
1655863750000|2022-06-22 02:09:10|41549.1|41509.1|41544.5|41504.5|41549.1|41509.1|41544.1|41504.1|0
1655863760000|2022-06-22 02:09:20|41549.1|41509.1|41544.5|41504.5|41549.1|41509.1|41544.1|41504.1|0
1655863770000|2022-06-22 02:09:30|41544.1|41504.1|41534.5|41494.5|41544.1|41504.1|41534.5|41494.5|2
1655863780000|2022-06-22 02:09:40|41548.3|41508.3|41548.3|41508.3|41548.3|41508.3|41548.3|41508.3|2
1655863790000|2022-06-22 02:09:50|41543.7|41503.7|41548.3|41508.3|41548.3|41508.3|41543.7|41503.7|0
1655863800000|2022-06-22 02:10:00|41543.7|41503.7|41543.7|41503.7|41543.7|41503.7|41543.7|41503.7|3
1655863810000|2022-06-22 02:10:10|41548.3|41508.3|41548.3|41508.3|41548.3|41508.3|41548.3|41508.3|0
1655863840000|2022-06-22 02:10:40|41548.7|41508.7|41549|41509|41558.7|41518.7|41548.7|41508.7|7
1655863850000|2022-06-22 02:10:50|41553.7|41513.7|41553.7|41513.7|41559|41519|41553.7|41513.7|1
1655863860000|2022-06-22 02:11:00|41549|41509|41549|41509|41558.7|41518.7|41549|41509|4
1655863870000|2022-06-22 02:11:10|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|0
1655863950000|2022-06-22 02:12:30|41544|41504|41544|41504|41544|41504|41544|41504|0
1655863960000|2022-06-22 02:12:40|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|0
1655864090000|2022-06-22 02:14:50|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|0
1655864100000|2022-06-22 02:15:00|41553.6|41513.6|41548.6|41508.6|41553.6|41513.6|41548.6|41508.6|1
1655864130000|2022-06-22 02:15:30|41549|41509|41549|41509|41549|41509|41549|41509|0
1655864160000|2022-06-22 02:16:00|41548.6|41508.6|41544|41504|41549|41509|41543.6|41503.6|0
1655864170000|2022-06-22 02:16:10|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|0
1655864210000|2022-06-22 02:16:50|41548.5|41508.5|41543.9|41503.9|41548.5|41508.5|41543.9|41503.9|0
1655864220000|2022-06-22 02:17:00|41543.5|41503.5|41548.5|41508.5|41548.5|41508.5|41543.5|41503.5|0
1655864290000|2022-06-22 02:18:10|41543.5|41503.5|41543.9|41503.9|41543.9|41503.9|41543.5|41503.5|0
1655864300000|2022-06-22 02:18:20|41543.5|41503.5|41543.9|41503.9|41543.9|41503.9|41543.5|41503.5|0
1655864310000|2022-06-22 02:18:30|41543.5|41503.5|41543.5|41503.5|41543.5|41503.5|41543.5|41503.5|0
1655864320000|2022-06-22 02:18:40|41543.9|41503.9|41543.9|41503.9|41543.9|41503.9|41543.5|41503.5|0
1655864330000|2022-06-22 02:18:50|41543.5|41503.5|41543.9|41503.9|41543.9|41503.9|41543.5|41503.5|0
1655864340000|2022-06-22 02:19:00|41543.5|41503.5|41543.5|41503.5|41543.5|41503.5|41543.5|41503.5|0
1655864350000|2022-06-22 02:19:10|41543.9|41503.9|41543.5|41503.5|41543.9|41503.9|41543.5|41503.5|0
1655864360000|2022-06-22 02:19:20|41543.9|41503.9|41543.9|41503.9|41543.9|41503.9|41539.3|41499.3|0
1655864370000|2022-06-22 02:19:30|41543.5|41503.5|41538.9|41498.9|41543.9|41503.9|41538.9|41498.9|0
1655864400000|2022-06-22 02:20:00|41543.5|41503.5|41543.9|41503.9|41543.9|41503.9|41543.5|41503.5|1
1655864420000|2022-06-22 02:20:20|41548.5|41508.5|41538.9|41498.9|41548.5|41508.5|41538.9|41498.9|5
1655864430000|2022-06-22 02:20:30|41539.3|41499.3|41548.5|41508.5|41548.9|41508.9|41539.3|41499.3|0
1655864440000|2022-06-22 02:20:40|41548.9|41508.9|41548.9|41508.9|41548.9|41508.9|41548.9|41508.9|0
1655864460000|2022-06-22 02:21:00|41548.5|41508.5|41548.9|41508.9|41548.9|41508.9|41548.5|41508.5|0
1655864480000|2022-06-22 02:21:20|41553.1|41513.1|41563.9|41523.9|41563.9|41523.9|41548.9|41508.9|1
1655864490000|2022-06-22 02:21:30|41568.5|41528.5|41568.5|41528.5|41568.9|41528.9|41568.5|41528.5|0
1655864510000|2022-06-22 02:21:50|41568.9|41528.9|41569.2|41529.2|41569.2|41529.2|41568.9|41528.9|0
1655864530000|2022-06-22 02:22:10|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|41573.8|41533.8|0
1655864540000|2022-06-22 02:22:20|41563.8|41523.8|41568.4|41528.4|41569.2|41529.2|41563.8|41523.8|0
1655864550000|2022-06-22 02:22:30|41568.8|41528.8|41568.4|41528.4|41578.4|41538.4|41568.4|41528.4|0
1655864560000|2022-06-22 02:22:40|41568.8|41528.8|41568.4|41528.4|41568.8|41528.8|41568.4|41528.4|0
1655864620000|2022-06-22 02:23:40|41568.8|41528.8|41568.8|41528.8|41573.8|41533.8|41568.8|41528.8|0
1655864640000|2022-06-22 02:24:00|41568.4|41528.4|41568.8|41528.8|41568.8|41528.8|41568.4|41528.4|0
1655864650000|2022-06-22 02:24:10|41568.4|41528.4|41568.4|41528.4|41568.8|41528.8|41568.4|41528.4|0
1655864670000|2022-06-22 02:24:30|41563.8|41523.8|41563.4|41523.4|41563.8|41523.8|41563.4|41523.4|2
1655864720000|2022-06-22 02:25:20|41568.4|41528.4|41568.4|41528.4|41568.4|41528.4|41568.4|41528.4|0
1655864750000|2022-06-22 02:25:50|41573.4|41533.4|41578|41538|41578|41538|41573.4|41533.4|0
1655864760000|2022-06-22 02:26:00|41573|41533|41573.4|41533.4|41573.4|41533.4|41573|41533|0
1655864770000|2022-06-22 02:26:10|41578.4|41538.4|41578.4|41538.4|41578.4|41538.4|41578.4|41538.4|5
1655864800000|2022-06-22 02:26:40|41578.8|41538.8|41583.4|41543.4|41583.4|41543.4|41578.4|41538.4|0
1655864890000|2022-06-22 02:28:10|41583.3|41543.3|41583.3|41543.3|41583.3|41543.3|41583.3|41543.3|0
1655865000000|2022-06-22 02:30:00|41582.9|41542.9|41583.3|41543.3|41583.3|41543.3|41582.9|41542.9|0
1655865020000|2022-06-22 02:30:20|41582.9|41542.9|41578.3|41538.3|41582.9|41542.9|41578.3|41538.3|0
1655865040000|2022-06-22 02:30:40|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|0
1655865050000|2022-06-22 02:30:50|41577.5|41537.5|41573.3|41533.3|41577.5|41537.5|41572.9|41532.9|0
1655865060000|2022-06-22 02:31:00|41577.9|41537.9|41578.3|41538.3|41578.3|41538.3|41577.9|41537.9|0
1655865070000|2022-06-22 02:31:10|41577.9|41537.9|41578.3|41538.3|41578.3|41538.3|41577.9|41537.9|0
1655865100000|2022-06-22 02:31:40|41577.9|41537.9|41577.9|41537.9|41578.3|41538.3|41577.9|41537.9|0
1655865110000|2022-06-22 02:31:50|41577.5|41537.5|41577.5|41537.5|41577.9|41537.9|41577.5|41537.5|0
1655865120000|2022-06-22 02:32:00|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|0
1655865130000|2022-06-22 02:32:10|41577.5|41537.5|41577.5|41537.5|41577.9|41537.9|41577.5|41537.5|0
1655865140000|2022-06-22 02:32:20|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|0
1655865150000|2022-06-22 02:32:30|41578.3|41538.3|41582.9|41542.9|41582.9|41542.9|41578.3|41538.3|0
1655865160000|2022-06-22 02:32:40|41583.3|41543.3|41582.9|41542.9|41583.3|41543.3|41582.9|41542.9|0
1655865170000|2022-06-22 02:32:50|41583.3|41543.3|41583.3|41543.3|41583.3|41543.3|41583.3|41543.3|0
1655865180000|2022-06-22 02:33:00|41587.9|41547.9|41583.3|41543.3|41587.9|41547.9|41583.3|41543.3|0
1655865190000|2022-06-22 02:33:10|41592.9|41552.9|41588.3|41548.3|41592.9|41552.9|41588.3|41548.3|0
1655865210000|2022-06-22 02:33:30|41597.5|41557.5|41592.9|41552.9|41597.5|41557.5|41592.9|41552.9|0
1655865230000|2022-06-22 02:33:50|41597.5|41557.5|41597.5|41557.5|41597.9|41557.9|41597.5|41557.5|0
1655865240000|2022-06-22 02:34:00|41592.9|41552.9|41592.9|41552.9|41592.9|41552.9|41592.9|41552.9|0
1655865250000|2022-06-22 02:34:10|41597.9|41557.9|41597.9|41557.9|41597.9|41557.9|41597.9|41557.9|0
1655865260000|2022-06-22 02:34:20|41597.5|41557.5|41597.5|41557.5|41597.8|41557.8|41597.5|41557.5|0
1655865270000|2022-06-22 02:34:30|41597.8|41557.8|41597.8|41557.8|41597.8|41557.8|41597.8|41557.8|0
1655865280000|2022-06-22 02:34:40|41602.8|41562.8|41597.5|41557.5|41602.8|41562.8|41597.5|41557.5|0
1655865300000|2022-06-22 02:35:00|41597.4|41557.4|41597.4|41557.4|41597.4|41557.4|41592.1|41552.1|2
1655865310000|2022-06-22 02:35:10|41597.8|41557.8|41597.8|41557.8|41597.8|41557.8|41597.8|41557.8|0
1655865320000|2022-06-22 02:35:20|41598.2|41558.2|41597.8|41557.8|41598.2|41558.2|41597.8|41557.8|0
1655865340000|2022-06-22 02:35:40|41607.4|41567.4|41607.4|41567.4|41607.4|41567.4|41607.4|41567.4|0
1655865350000|2022-06-22 02:35:50|41602.8|41562.8|41607.8|41567.8|41607.8|41567.8|41602.8|41562.8|0
1655865360000|2022-06-22 02:36:00|41607.4|41567.4|41607.4|41567.4|41607.4|41567.4|41602.4|41562.4|0
1655865370000|2022-06-22 02:36:10|41607.8|41567.8|41607.4|41567.4|41607.8|41567.8|41607.4|41567.4|0
1655865380000|2022-06-22 02:36:20|41607.8|41567.8|41607.8|41567.8|41612.4|41572.4|41607.8|41567.8|0
1655865420000|2022-06-22 02:37:00|41607.4|41567.4|41602.4|41562.4|41607.4|41567.4|41602.4|41562.4|0
1655865430000|2022-06-22 02:37:10|41607.4|41567.4|41607.4|41567.4|41607.4|41567.4|41607|41567|0
1655865440000|2022-06-22 02:37:20|41607.8|41567.8|41607.8|41567.8|41607.8|41567.8|41607.8|41567.8|0
1655865460000|2022-06-22 02:37:40|41617.4|41577.4|41617.4|41577.4|41617.4|41577.4|41617.4|41577.4|0
1655865470000|2022-06-22 02:37:50|41608.2|41568.2|41618.2|41578.2|41618.2|41578.2|41608.2|41568.2|0
1655865480000|2022-06-22 02:38:00|41617.8|41577.8|41617.8|41577.8|41617.8|41577.8|41617.4|41577.4|0
1655865500000|2022-06-22 02:38:20|41617.4|41577.4|41617.4|41577.4|41617.4|41577.4|41617.4|41577.4|0
1655865510000|2022-06-22 02:38:30|41617.8|41577.8|41622.4|41582.4|41627.4|41587.4|41617.8|41577.8|0
1655865530000|2022-06-22 02:38:50|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|0
1655865540000|2022-06-22 02:39:00|41627|41587|41622|41582|41627|41587|41622|41582|0
1655865550000|2022-06-22 02:39:10|41622.4|41582.4|41622.4|41582.4|41627.4|41587.4|41622.4|41582.4|0
1655865560000|2022-06-22 02:39:20|41627|41587|41627.8|41587.8|41627.8|41587.8|41627|41587|1
1655865570000|2022-06-22 02:39:30|41632.4|41592.4|41628.1|41588.1|41637.4|41597.4|41627.8|41587.8|0
1655865590000|2022-06-22 02:39:50|41627.8|41587.8|41627.8|41587.8|41627.8|41587.8|41627.8|41587.8|0
1655865600000|2022-06-22 02:40:00|41627.7|41587.7|41637.4|41597.4|41637.4|41597.4|41627.7|41587.7|0
1655865610000|2022-06-22 02:40:10|41637.7|41597.7|41637.7|41597.7|41638.1|41598.1|41637.7|41597.7|0
1655865630000|2022-06-22 02:40:30|41638.1|41598.1|41642.3|41602.3|41642.7|41602.7|41638.1|41598.1|0
1655865640000|2022-06-22 02:40:40|41647.3|41607.3|41647.3|41607.3|41647.3|41607.3|41647.3|41607.3|0
1655865650000|2022-06-22 02:40:50|41642.7|41602.7|41642.7|41602.7|41642.7|41602.7|41642.7|41602.7|0
1655865660000|2022-06-22 02:41:00|41642.3|41602.3|41642.3|41602.3|41642.3|41602.3|41642.3|41602.3|0
1655865670000|2022-06-22 02:41:10|41641.9|41601.9|41647.3|41607.3|41647.3|41607.3|41641.9|41601.9|0
1655865680000|2022-06-22 02:41:20|41642.7|41602.7|41642.7|41602.7|41642.7|41602.7|41642.7|41602.7|0
1655865690000|2022-06-22 02:41:30|41647.3|41607.3|41642.3|41602.3|41647.3|41607.3|41642.3|41602.3|0
1655865720000|2022-06-22 02:42:00|41632.7|41592.7|41622.3|41582.3|41632.7|41592.7|41622.3|41582.3|1
1655865740000|2022-06-22 02:42:20|41627.3|41587.3|41617.7|41577.7|41627.3|41587.3|41617.7|41577.7|1
1655865750000|2022-06-22 02:42:30|41617.3|41577.3|41617.3|41577.3|41617.7|41577.7|41617.3|41577.3|1
1655865780000|2022-06-22 02:43:00|41622.3|41582.3|41607.3|41567.3|41622.3|41582.3|41607.3|41567.3|0
1655865790000|2022-06-22 02:43:10|41597.7|41557.7|41612.3|41572.3|41612.3|41572.3|41597.7|41557.7|0
1655865800000|2022-06-22 02:43:20|41611.9|41571.9|41607.7|41567.7|41612.3|41572.3|41607.3|41567.3|0
1655865810000|2022-06-22 02:43:30|41612.3|41572.3|41612.3|41572.3|41612.3|41572.3|41612.3|41572.3|0
1655865820000|2022-06-22 02:43:40|41612.7|41572.7|41607.3|41567.3|41612.7|41572.7|41607.3|41567.3|0
1655865830000|2022-06-22 02:43:50|41606.9|41566.9|41607.3|41567.3|41607.3|41567.3|41606.9|41566.9|0
1655865840000|2022-06-22 02:44:00|41602.7|41562.7|41597.3|41557.3|41607.3|41567.3|41597.3|41557.3|0
1655865850000|2022-06-22 02:44:10|41596.9|41556.9|41597.7|41557.7|41597.7|41557.7|41591.9|41551.9|0
1655865860000|2022-06-22 02:44:20|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|0
1655865890000|2022-06-22 02:44:50|41592.3|41552.3|41597.3|41557.3|41597.3|41557.3|41592.3|41552.3|0
1655865900000|2022-06-22 02:45:00|41591.9|41551.9|41596.9|41556.9|41597.3|41557.3|41591.9|41551.9|0
1655865910000|2022-06-22 02:45:10|41597.3|41557.3|41596.9|41556.9|41597.3|41557.3|41596.9|41556.9|0
1655865920000|2022-06-22 02:45:20|41597.3|41557.3|41597.3|41557.3|41597.3|41557.3|41596.9|41556.9|0
1655865940000|2022-06-22 02:45:40|41591.9|41551.9|41591.9|41551.9|41591.9|41551.9|41591.9|41551.9|0
1655865960000|2022-06-22 02:46:00|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|41571.9|41531.9|1
1655865970000|2022-06-22 02:46:10|41567.2|41527.2|41567.2|41527.2|41567.2|41527.2|41567.2|41527.2|0
1655866000000|2022-06-22 02:46:40|41558|41518|41557.2|41517.2|41558|41518|41557.2|41517.2|0
1655866010000|2022-06-22 02:46:50|41557.6|41517.6|41557.2|41517.2|41557.6|41517.6|41557.2|41517.2|0
1655866030000|2022-06-22 02:47:10|41557.6|41517.6|41557.2|41517.2|41557.6|41517.6|41557.2|41517.2|0
1655866040000|2022-06-22 02:47:20|41557.6|41517.6|41562.6|41522.6|41562.6|41522.6|41557.2|41517.2|0
1655866060000|2022-06-22 02:47:40|41557.2|41517.2|41557.2|41517.2|41557.2|41517.2|41557.2|41517.2|0
1655866080000|2022-06-22 02:48:00|41552.6|41512.6|41558|41518|41558|41518|41552.6|41512.6|0
1655866090000|2022-06-22 02:48:10|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|0
1655866110000|2022-06-22 02:48:30|41562.2|41522.2|41562.2|41522.2|41562.2|41522.2|41562.2|41522.2|0
1655866120000|2022-06-22 02:48:40|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|41562.2|41522.2|0
1655866130000|2022-06-22 02:48:50|41562.2|41522.2|41562.2|41522.2|41562.6|41522.6|41562.2|41522.2|0
1655866140000|2022-06-22 02:49:00|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|0
1655866160000|2022-06-22 02:49:20|41562.2|41522.2|41562.2|41522.2|41562.6|41522.6|41562.2|41522.2|0
1655866180000|2022-06-22 02:49:40|41562.6|41522.6|41557.6|41517.6|41562.6|41522.6|41557.6|41517.6|0
1655866190000|2022-06-22 02:49:50|41562.2|41522.2|41562.2|41522.2|41562.2|41522.2|41562.2|41522.2|0
1655866210000|2022-06-22 02:50:10|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|41562.6|41522.6|0
1655866230000|2022-06-22 02:50:30|41567.6|41527.6|41562.6|41522.6|41567.6|41527.6|41562.6|41522.6|0
1655866290000|2022-06-22 02:51:30|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|41562.2|41522.2|0
1655866300000|2022-06-22 02:51:40|41562.9|41522.9|41562.9|41522.9|41567.9|41527.9|41562.9|41522.9|0
1655866320000|2022-06-22 02:52:00|41562.5|41522.5|41562.9|41522.9|41562.9|41522.9|41562.5|41522.5|0
1655866380000|2022-06-22 02:53:00|41567.5|41527.5|41567.5|41527.5|41567.5|41527.5|41567.5|41527.5|0
1655866400000|2022-06-22 02:53:20|41567.9|41527.9|41577.5|41537.5|41577.5|41537.5|41567.9|41527.9|0
1655866410000|2022-06-22 02:53:30|41577.1|41537.1|41577.5|41537.5|41577.5|41537.5|41577.1|41537.1|0
1655866430000|2022-06-22 02:53:50|41577.1|41537.1|41562.9|41522.9|41577.1|41537.1|41562.9|41522.9|0
1655866510000|2022-06-22 02:55:10|41562.5|41522.5|41562.1|41522.1|41562.5|41522.5|41562.1|41522.1|0
1655866530000|2022-06-22 02:55:30|41557.5|41517.5|41562.1|41522.1|41562.5|41522.5|41557.1|41517.1|0
1655866540000|2022-06-22 02:55:40|41562.5|41522.5|41562.1|41522.1|41562.5|41522.5|41562.1|41522.1|0
1655866570000|2022-06-22 02:56:10|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|41562.5|41522.5|0
1655866580000|2022-06-22 02:56:20|41562.1|41522.1|41562.1|41522.1|41562.1|41522.1|41562.1|41522.1|0
1655866600000|2022-06-22 02:56:40|41562.5|41522.5|41562.1|41522.1|41562.5|41522.5|41562.1|41522.1|0
1655866620000|2022-06-22 02:57:00|41562.4|41522.4|41562.4|41522.4|41562.4|41522.4|41562.4|41522.4|0
1655866650000|2022-06-22 02:57:30|41557.1|41517.1|41557.1|41517.1|41557.1|41517.1|41557.1|41517.1|0
1655866660000|2022-06-22 02:57:40|41557|41517|41557|41517|41557|41517|41552.4|41512.4|0
1655866680000|2022-06-22 02:58:00|41547.4|41507.4|41552.4|41512.4|41557|41517|41547.4|41507.4|0
1655866690000|2022-06-22 02:58:10|41547.8|41507.8|41552.4|41512.4|41552.4|41512.4|41547.4|41507.4|0
1655866700000|2022-06-22 02:58:20|41557|41517|41557|41517|41557|41517|41557|41517|5
1655866710000|2022-06-22 02:58:30|41552.4|41512.4|41552.4|41512.4|41557|41517|41552.4|41512.4|0
1655866720000|2022-06-22 02:58:40|41557|41517|41557|41517|41557|41517|41557|41517|0
1655866740000|2022-06-22 02:59:00|41552.4|41512.4|41552.4|41512.4|41557|41517|41547.8|41507.8|0
1655866750000|2022-06-22 02:59:10|41557|41517|41552.4|41512.4|41557|41517|41552.4|41512.4|0
1655866760000|2022-06-22 02:59:20|41557|41517|41552.4|41512.4|41557|41517|41552.4|41512.4|0
1655866770000|2022-06-22 02:59:30|41547.8|41507.8|41547.8|41507.8|41547.8|41507.8|41547.8|41507.8|0
1655866800000|2022-06-22 03:00:00|41547.4|41507.4|41547.8|41507.8|41547.8|41507.8|41547.4|41507.4|3
1655866820000|2022-06-22 03:00:20|41557.8|41517.8|41567.4|41527.4|41567.4|41527.4|41557.8|41517.8|0
1655866840000|2022-06-22 03:00:40|41567.8|41527.8|41577.8|41537.8|41577.8|41537.8|41567.8|41527.8|0
1655866850000|2022-06-22 03:00:50|41577.4|41537.4|41572.4|41532.4|41577.4|41537.4|41572.4|41532.4|0
1655866860000|2022-06-22 03:01:00|41572|41532|41572.4|41532.4|41572.4|41532.4|41572|41532|1
1655866890000|2022-06-22 03:01:30|41572|41532|41572|41532|41572.4|41532.4|41572|41532|0
1655866900000|2022-06-22 03:01:40|41572.4|41532.4|41572|41532|41572.4|41532.4|41572|41532|0
1655866910000|2022-06-22 03:01:50|41572.4|41532.4|41572.4|41532.4|41572.4|41532.4|41572|41532|0
1655866920000|2022-06-22 03:02:00|41572|41532|41571.6|41531.6|41572|41532|41571.6|41531.6|0
1655866970000|2022-06-22 03:02:50|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|1
1655866990000|2022-06-22 03:03:10|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|0
1655867020000|2022-06-22 03:03:40|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|0
1655867030000|2022-06-22 03:03:50|41562.7|41522.7|41562.3|41522.3|41566.9|41526.9|41557.7|41517.7|0
1655867040000|2022-06-22 03:04:00|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|0
1655867050000|2022-06-22 03:04:10|41562.3|41522.3|41557.3|41517.3|41562.3|41522.3|41557.3|41517.3|0
1655867090000|2022-06-22 03:04:50|41556.9|41516.9|41552.3|41512.3|41556.9|41516.9|41547.7|41507.7|0
1655867100000|2022-06-22 03:05:00|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|41547.3|41507.3|3
1655867120000|2022-06-22 03:05:20|41553.1|41513.1|41553.1|41513.1|41553.1|41513.1|41553.1|41513.1|2
1655867130000|2022-06-22 03:05:30|41552.7|41512.7|41553.1|41513.1|41553.1|41513.1|41552.7|41512.7|0
1655867140000|2022-06-22 03:05:40|41552.7|41512.7|41557.7|41517.7|41557.7|41517.7|41552.7|41512.7|0
1655867150000|2022-06-22 03:05:50|41557.3|41517.3|41557.7|41517.7|41557.7|41517.7|41557.3|41517.3|0
1655867170000|2022-06-22 03:06:10|41557.3|41517.3|41557.7|41517.7|41557.7|41517.7|41557.3|41517.3|0
1655867190000|2022-06-22 03:06:30|41557.3|41517.3|41557.7|41517.7|41557.7|41517.7|41557.3|41517.3|0
1655867220000|2022-06-22 03:07:00|41557.3|41517.3|41553.1|41513.1|41557.7|41517.7|41553.1|41513.1|0
1655867230000|2022-06-22 03:07:10|41552.7|41512.7|41557.7|41517.7|41557.7|41517.7|41552.7|41512.7|0
1655867240000|2022-06-22 03:07:20|41553|41513|41552.7|41512.7|41553|41513|41548|41508|0
1655867260000|2022-06-22 03:07:40|41548|41508|41557.6|41517.6|41557.6|41517.6|41548|41508|0
1655867270000|2022-06-22 03:07:50|41553|41513|41552.6|41512.6|41553|41513|41552.6|41512.6|0
1655867280000|2022-06-22 03:08:00|41557.3|41517.3|41557.3|41517.3|41557.3|41517.3|41552.3|41512.3|0
1655867290000|2022-06-22 03:08:10|41557.6|41517.6|41557.6|41517.6|41557.6|41517.6|41557.3|41517.3|0
1655867300000|2022-06-22 03:08:20|41558|41518|41557.6|41517.6|41558|41518|41557.6|41517.6|0
1655867320000|2022-06-22 03:08:40|41562.6|41522.6|41558|41518|41562.6|41522.6|41557.6|41517.6|0
1655867330000|2022-06-22 03:08:50|41557.6|41517.6|41558|41518|41558|41518|41557.6|41517.6|0
1655867340000|2022-06-22 03:09:00|41557.6|41517.6|41557.6|41517.6|41557.6|41517.6|41557.2|41517.2|0
1655867380000|2022-06-22 03:09:40|41553|41513|41547.6|41507.6|41553|41513|41547.6|41507.6|0
1655867390000|2022-06-22 03:09:50|41557.2|41517.2|41552.6|41512.6|41557.2|41517.2|41552.6|41512.6|0
1655867400000|2022-06-22 03:10:00|41557.2|41517.2|41557.2|41517.2|41557.2|41517.2|41557.2|41517.2|0
1655867420000|2022-06-22 03:10:20|41557.6|41517.6|41557.2|41517.2|41557.6|41517.6|41552.6|41512.6|0
1655867440000|2022-06-22 03:10:40|41548|41508|41552.6|41512.6|41552.6|41512.6|41547.6|41507.6|0
1655867450000|2022-06-22 03:10:50|41557.6|41517.6|41557.6|41517.6|41557.6|41517.6|41557.6|41517.6|0
1655867460000|2022-06-22 03:11:00|41553|41513|41557.6|41517.6|41557.6|41517.6|41553|41513|0
1655867490000|2022-06-22 03:11:30|41553|41513|41557.6|41517.6|41557.6|41517.6|41553|41513|0
1655867500000|2022-06-22 03:11:40|41547.6|41507.6|41543|41503|41547.6|41507.6|41543|41503|2
1655867520000|2022-06-22 03:12:00|41547.6|41507.6|41547.6|41507.6|41547.6|41507.6|41547.6|41507.6|0
1655867550000|2022-06-22 03:12:30|41542.6|41502.6|41543|41503|41543|41503|41542.6|41502.6|3
1655867580000|2022-06-22 03:13:00|41542.9|41502.9|41542.9|41502.9|41542.9|41502.9|41542.6|41502.6|0
1655867600000|2022-06-22 03:13:20|41542.6|41502.6|41542.9|41502.9|41542.9|41502.9|41542.6|41502.6|0
1655867610000|2022-06-22 03:13:30|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|10
1655867630000|2022-06-22 03:13:50|41533.3|41493.3|41533.7|41493.7|41533.7|41493.7|41533.3|41493.3|0
1655867640000|2022-06-22 03:14:00|41533.3|41493.3|41533.3|41493.3|41533.7|41493.7|41533.3|41493.3|0
1655867650000|2022-06-22 03:14:10|41533.7|41493.7|41533.7|41493.7|41533.7|41493.7|41533.3|41493.3|1
1655867690000|2022-06-22 03:14:50|41533.3|41493.3|41528.7|41488.7|41533.7|41493.7|41528.7|41488.7|5
1655867700000|2022-06-22 03:15:00|41529.1|41489.1|41529.1|41489.1|41529.1|41489.1|41528.7|41488.7|1
1655867730000|2022-06-22 03:15:30|41529.5|41489.5|41539.1|41499.1|41539.1|41499.1|41529.1|41489.1|1
1655867750000|2022-06-22 03:15:50|41538.7|41498.7|41533.7|41493.7|41538.7|41498.7|41529.1|41489.1|1
1655867760000|2022-06-22 03:16:00|41529.1|41489.1|41533.7|41493.7|41533.7|41493.7|41529.1|41489.1|0
1655867770000|2022-06-22 03:16:10|41534.1|41494.1|41538.7|41498.7|41539.1|41499.1|41534.1|41494.1|0
1655867780000|2022-06-22 03:16:20|41538.3|41498.3|41529.1|41489.1|41538.3|41498.3|41529.1|41489.1|0
1655867790000|2022-06-22 03:16:30|41533.7|41493.7|41529|41489|41533.7|41493.7|41529|41489|0
1655867800000|2022-06-22 03:16:40|41533.7|41493.7|41529|41489|41533.7|41493.7|41529|41489|0
1655867850000|2022-06-22 03:17:30|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|0
1655867860000|2022-06-22 03:17:40|41534|41494|41538.6|41498.6|41539|41499|41534|41494|0
1655867870000|2022-06-22 03:17:50|41539|41499|41538.6|41498.6|41539|41499|41538.6|41498.6|0
1655867880000|2022-06-22 03:18:00|41533.6|41493.6|41533.6|41493.6|41533.6|41493.6|41529|41489|1
1655867910000|2022-06-22 03:18:30|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|0
1655867960000|2022-06-22 03:19:20|41529|41489|41528.6|41488.6|41529|41489|41528.6|41488.6|0
1655867990000|2022-06-22 03:19:50|41533.6|41493.6|41533.6|41493.6|41538.2|41498.2|41533.6|41493.6|0
1655868020000|2022-06-22 03:20:20|41533.2|41493.2|41533.2|41493.2|41533.2|41493.2|41533.2|41493.2|0
1655868050000|2022-06-22 03:20:50|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|0
1655868060000|2022-06-22 03:21:00|41533.2|41493.2|41503.2|41463.2|41533.2|41493.2|41503.2|41463.2|8
1655868070000|2022-06-22 03:21:10|41507.8|41467.8|41508.2|41468.2|41508.2|41468.2|41507.8|41467.8|1
1655868080000|2022-06-22 03:21:20|41512.8|41472.8|41503.2|41463.2|41512.8|41472.8|41503.2|41463.2|0
1655868100000|2022-06-22 03:21:40|41498.6|41458.6|41488.2|41448.2|41498.6|41458.6|41488.2|41448.2|1
1655868110000|2022-06-22 03:21:50|41492.8|41452.8|41488.2|41448.2|41492.8|41452.8|41488.2|41448.2|0
1655868130000|2022-06-22 03:22:10|41493.2|41453.2|41493.2|41453.2|41493.2|41453.2|41493.2|41453.2|0
1655868140000|2022-06-22 03:22:20|41488.2|41448.2|41492.8|41452.8|41492.8|41452.8|41488.2|41448.2|0
1655868150000|2022-06-22 03:22:30|41488.2|41448.2|41488.2|41448.2|41492.8|41452.8|41488.2|41448.2|0
1655868160000|2022-06-22 03:22:40|41492.8|41452.8|41492.8|41452.8|41493.2|41453.2|41488.2|41448.2|0
1655868170000|2022-06-22 03:22:50|41488.2|41448.2|41492.8|41452.8|41492.8|41452.8|41488.2|41448.2|0
1655868180000|2022-06-22 03:23:00|41488.2|41448.2|41488.2|41448.2|41492.8|41452.8|41488.2|41448.2|0
1655868190000|2022-06-22 03:23:10|41492.8|41452.8|41492.8|41452.8|41492.8|41452.8|41488.2|41448.2|0
1655868200000|2022-06-22 03:23:20|41488.2|41448.2|41488.2|41448.2|41492.8|41452.8|41488.2|41448.2|0
1655868210000|2022-06-22 03:23:30|41488.1|41448.1|41493.1|41453.1|41493.1|41453.1|41488.1|41448.1|0
1655868230000|2022-06-22 03:23:50|41488.5|41448.5|41493.1|41453.1|41493.1|41453.1|41488.5|41448.5|0
1655868240000|2022-06-22 03:24:00|41488.5|41448.5|41488.5|41448.5|41488.5|41448.5|41488.5|41448.5|0
1655868250000|2022-06-22 03:24:10|41493.1|41453.1|41493.1|41453.1|41493.1|41453.1|41488.5|41448.5|0
1655868270000|2022-06-22 03:24:30|41488.5|41448.5|41488.5|41448.5|41488.5|41448.5|41488.5|41448.5|0
1655868290000|2022-06-22 03:24:50|41488.1|41448.1|41487.7|41447.7|41488.1|41448.1|41487.7|41447.7|2
1655868300000|2022-06-22 03:25:00|41477.7|41437.7|41477|41437|41477.7|41437.7|41477|41437|4
1655868310000|2022-06-22 03:25:10|41462.7|41422.7|41462.3|41422.3|41462.7|41422.7|41462.3|41422.3|2
1655868320000|2022-06-22 03:25:20|41462.7|41422.7|41462|41422|41462.7|41422.7|41462|41422|1
1655868330000|2022-06-22 03:25:30|41461.9|41421.9|41461.9|41421.9|41461.9|41421.9|41461.9|41421.9|0
1655868360000|2022-06-22 03:26:00|41462.3|41422.3|41467.3|41427.3|41467.3|41427.3|41462.3|41422.3|0
1655868370000|2022-06-22 03:26:10|41477.3|41437.3|41477.3|41437.3|41477.3|41437.3|41477.3|41437.3|0
1655868380000|2022-06-22 03:26:20|41481.9|41441.9|41487.3|41447.3|41487.3|41447.3|41477.3|41437.3|0
1655868390000|2022-06-22 03:26:30|41487.7|41447.7|41487.7|41447.7|41492.3|41452.3|41487.3|41447.3|0
1655868400000|2022-06-22 03:26:40|41492.3|41452.3|41497.3|41457.3|41502.3|41462.3|41487.7|41447.7|1
1655868410000|2022-06-22 03:26:50|41488.1|41448.1|41487.7|41447.7|41488.1|41448.1|41487.7|41447.7|0
1655868420000|2022-06-22 03:27:00|41488.1|41448.1|41487.7|41447.7|41488.1|41448.1|41487.7|41447.7|0
1655868430000|2022-06-22 03:27:10|41488.1|41448.1|41487.7|41447.7|41488.1|41448.1|41487.7|41447.7|0
1655868460000|2022-06-22 03:27:40|41477.7|41437.7|41482.7|41442.7|41482.7|41442.7|41477.7|41437.7|1
1655868470000|2022-06-22 03:27:50|41477.7|41437.7|41487.3|41447.3|41487.3|41447.3|41477.7|41437.7|0
1655868520000|2022-06-22 03:28:40|41478.1|41438.1|41477.7|41437.7|41478.1|41438.1|41477.7|41437.7|0
1655868530000|2022-06-22 03:28:50|41478.1|41438.1|41478.1|41438.1|41478.1|41438.1|41477.7|41437.7|0
1655868540000|2022-06-22 03:29:00|41477.7|41437.7|41477.7|41437.7|41477.7|41437.7|41477.7|41437.7|0
1655868550000|2022-06-22 03:29:10|41477.3|41437.3|41477.3|41437.3|41477.3|41437.3|41477.3|41437.3|1
1655868560000|2022-06-22 03:29:20|41472.3|41432.3|41476.9|41436.9|41477.3|41437.3|41472.3|41432.3|0
1655868570000|2022-06-22 03:29:30|41471.9|41431.9|41471.9|41431.9|41471.9|41431.9|41471.9|41431.9|0
1655868580000|2022-06-22 03:29:40|41472.3|41432.3|41467.3|41427.3|41472.3|41432.3|41467.3|41427.3|0
1655868590000|2022-06-22 03:29:50|41466.9|41426.9|41462.3|41422.3|41466.9|41426.9|41462.3|41422.3|0
1655868600000|2022-06-22 03:30:00|41466.9|41426.9|41471.9|41431.9|41471.9|41431.9|41466.9|41426.9|4
1655868610000|2022-06-22 03:30:10|41472.3|41432.3|41472.3|41432.3|41472.3|41432.3|41472.3|41432.3|0
1655868620000|2022-06-22 03:30:20|41471.9|41431.9|41471.9|41431.9|41471.9|41431.9|41471.9|41431.9|0
1655868630000|2022-06-22 03:30:30|41472.2|41432.2|41471.9|41431.9|41472.2|41432.2|41471.9|41431.9|0
1655868650000|2022-06-22 03:30:50|41472.2|41432.2|41477.2|41437.2|41477.2|41437.2|41472.2|41432.2|0
1655868800000|2022-06-22 03:33:20|41472.6|41432.6|41472.6|41432.6|41472.6|41432.6|41472.6|41432.6|0
1655868810000|2022-06-22 03:33:30|41477.2|41437.2|41477.2|41437.2|41477.2|41437.2|41477.2|41437.2|0
1655868820000|2022-06-22 03:33:40|41472.2|41432.2|41472.2|41432.2|41472.2|41432.2|41472.2|41432.2|0
1655868840000|2022-06-22 03:34:00|41467.6|41427.6|41467.6|41427.6|41467.6|41427.6|41467.6|41427.6|0
1655868850000|2022-06-22 03:34:10|41463|41423|41463|41423|41463|41423|41463|41423|0
1655868860000|2022-06-22 03:34:20|41467.6|41427.6|41467.6|41427.6|41467.6|41427.6|41467.6|41427.6|0
1655868880000|2022-06-22 03:34:40|||||||||2
1655868890000|2022-06-22 03:34:50|41476.8|41436.8|41482.2|41442.2|41482.2|41442.2|41476.8|41436.8|1
1655868900000|2022-06-22 03:35:00|41487.6|41447.6|41502.6|41462.6|41502.6|41462.6|41487.2|41447.2|1
1655868910000|2022-06-22 03:35:10|41502.2|41462.2|41497.6|41457.6|41502.2|41462.2|41497.6|41457.6|0
1655868920000|2022-06-22 03:35:20|41502.2|41462.2|41477.9|41437.9|41502.2|41462.2|41477.9|41437.9|1
1655868940000|2022-06-22 03:35:40|41477.5|41437.5|41477.5|41437.5|41477.5|41437.5|41477.5|41437.5|0
1655868960000|2022-06-22 03:36:00|41487.2|41447.2|41487.5|41447.5|41487.5|41447.5|41482.5|41442.5|1
1655868990000|2022-06-22 03:36:30|41492.1|41452.1|41497.1|41457.1|41497.1|41457.1|41492.1|41452.1|0
1655869010000|2022-06-22 03:36:50|41492.1|41452.1|41487.5|41447.5|41492.1|41452.1|41487.5|41447.5|0
1655869030000|2022-06-22 03:37:10|41487.9|41447.9|41492.5|41452.5|41492.5|41452.5|41487.5|41447.5|0
1655869040000|2022-06-22 03:37:20|41497.1|41457.1|41497.1|41457.1|41497.1|41457.1|41497.1|41457.1|0
1655869060000|2022-06-22 03:37:40|41496.7|41456.7|41496.7|41456.7|41496.7|41456.7|41496.7|41456.7|0
1655869070000|2022-06-22 03:37:50|41492.1|41452.1|41497.1|41457.1|41497.1|41457.1|41492.1|41452.1|1
1655869100000|2022-06-22 03:38:20|41492.5|41452.5|41497.1|41457.1|41497.1|41457.1|41492.1|41452.1|0
1655869120000|2022-06-22 03:38:40|41492.1|41452.1|41492.5|41452.5|41492.5|41452.5|41492.1|41452.1|0
1655869130000|2022-06-22 03:38:50|41497.1|41457.1|41497.1|41457.1|41497.1|41457.1|41497.1|41457.1|0
1655869150000|2022-06-22 03:39:10|41497.9|41457.9|41497.9|41457.9|41497.9|41457.9|41497.9|41457.9|0
1655869190000|2022-06-22 03:39:50|41493.2|41453.2|41497.9|41457.9|41497.9|41457.9|41493.2|41453.2|0
1655869220000|2022-06-22 03:40:20|41497.8|41457.8|41497.8|41457.8|41497.8|41457.8|41497.8|41457.8|0
1655869240000|2022-06-22 03:40:40|41497.5|41457.5|41497.5|41457.5|41497.5|41457.5|41497.5|41457.5|0
1655869260000|2022-06-22 03:41:00|41497.4|41457.4|41497.1|41457.1|41497.4|41457.4|41497.1|41457.1|1
1655869270000|2022-06-22 03:41:10|41497.4|41457.4|41497.4|41457.4|41497.4|41457.4|41497.1|41457.1|0
1655869350000|2022-06-22 03:42:30|41492.8|41452.8|41492.8|41452.8|41492.8|41452.8|41492.8|41452.8|0
1655869360000|2022-06-22 03:42:40|41488.2|41448.2|41487.4|41447.4|41492.8|41452.8|41483.2|41443.2|1
1655869370000|2022-06-22 03:42:50|41477.4|41437.4|41477.8|41437.8|41477.8|41437.8|41477.4|41437.4|1
1655869380000|2022-06-22 03:43:00|41477.4|41437.4|41472.4|41432.4|41477.4|41437.4|41467.8|41427.8|2
1655869440000|2022-06-22 03:44:00|41477|41437|41477|41437|41477|41437|41477|41437|0
1655869460000|2022-06-22 03:44:20|41477.4|41437.4|41477.8|41437.8|41477.8|41437.8|41477.4|41437.4|0
1655869470000|2022-06-22 03:44:30|41467.8|41427.8|41467.8|41427.8|41467.8|41427.8|41467.8|41427.8|0
1655869480000|2022-06-22 03:44:40|41477|41437|41472.4|41432.4|41477|41437|41472.4|41432.4|0
1655869500000|2022-06-22 03:45:00|41467.8|41427.8|41477.8|41437.8|41477.8|41437.8|41467.4|41427.4|0
1655869510000|2022-06-22 03:45:10|41477.4|41437.4|41477.8|41437.8|41477.8|41437.8|41477.4|41437.4|0
1655869520000|2022-06-22 03:45:20|41477.4|41437.4|41477.4|41437.4|41477.8|41437.8|41477.4|41437.4|0
1655869540000|2022-06-22 03:45:40|41472.4|41432.4|41467|41427|41472.4|41432.4|41467|41427|0
1655869550000|2022-06-22 03:45:50|41466.6|41426.6|41477|41437|41477|41437|41466.6|41426.6|1
1655869580000|2022-06-22 03:46:20|41477.4|41437.4|41477.4|41437.4|41477.4|41437.4|41477.4|41437.4|0
1655869600000|2022-06-22 03:46:40|41477.3|41437.3|41477.3|41437.3|41477.3|41437.3|41477.3|41437.3|0
1655869620000|2022-06-22 03:47:00|41476.6|41436.6|41477.3|41437.3|41477.3|41437.3|41476.6|41436.6|1
1655869690000|2022-06-22 03:48:10|41477.7|41437.7|41486.9|41446.9|41486.9|41446.9|41477.7|41437.7|0
1655869720000|2022-06-22 03:48:40|41477.7|41437.7|41471.5|41431.5|41477.7|41437.7|41471.5|41431.5|2
1655869740000|2022-06-22 03:49:00|41466.9|41426.9|41466.9|41426.9|41466.9|41426.9|41466.9|41426.9|0
1655869760000|2022-06-22 03:49:20|41471.9|41431.9|41471.9|41431.9|41471.9|41431.9|41471.9|41431.9|0
1655869770000|2022-06-22 03:49:30|41467.3|41427.3|41466.9|41426.9|41467.3|41427.3|41466.9|41426.9|0
1655869780000|2022-06-22 03:49:40|41467.3|41427.3|41467.3|41427.3|41471.9|41431.9|41467.3|41427.3|0
1655869790000|2022-06-22 03:49:50|41466.9|41426.9|41466.9|41426.9|41466.9|41426.9|41466.9|41426.9|0
1655869800000|2022-06-22 03:50:00|41471.5|41431.5|41466.9|41426.9|41471.5|41431.5|41466.9|41426.9|0
1655869810000|2022-06-22 03:50:10|41471.5|41431.5|41471.9|41431.9|41471.9|41431.9|41471.5|41431.5|0
1655869820000|2022-06-22 03:50:20|41466.9|41426.9|41466.9|41426.9|41466.9|41426.9|41466.9|41426.9|0
1655869840000|2022-06-22 03:50:40|41467.3|41427.3|41471.9|41431.9|41471.9|41431.9|41467.3|41427.3|0
1655869850000|2022-06-22 03:50:50|41467.3|41427.3|41486.9|41446.9|41486.9|41446.9|41467.3|41427.3|3
1655869880000|2022-06-22 03:51:20|41487.3|41447.3|41496.9|41456.9|41496.9|41456.9|41487.3|41447.3|0
1655869900000|2022-06-22 03:51:40|41491.9|41451.9|41491.9|41451.9|41491.9|41451.9|41491.9|41451.9|0
1655869910000|2022-06-22 03:51:50|41487.3|41447.3|41487.3|41447.3|41487.3|41447.3|41487.3|41447.3|0
1655869920000|2022-06-22 03:52:00|41491.9|41451.9|41491.9|41451.9|41491.9|41451.9|41491.9|41451.9|0
1655869930000|2022-06-22 03:52:10|41487.3|41447.3|41487.3|41447.3|41487.3|41447.3|41487.3|41447.3|0
1655869950000|2022-06-22 03:52:30|41487.2|41447.2|41487.2|41447.2|41487.2|41447.2|41487.2|41447.2|0
1655870010000|2022-06-22 03:53:30|41486.5|41446.5|41481.8|41441.8|41486.8|41446.8|41481.8|41441.8|1
1655870030000|2022-06-22 03:53:50|41481.4|41441.4|41477.2|41437.2|41481.4|41441.4|41477.2|41437.2|0
1655870040000|2022-06-22 03:54:00|41481.8|41441.8|41481.8|41441.8|41481.8|41441.8|41481.8|41441.8|0
1655870060000|2022-06-22 03:54:20|41476.8|41436.8|41471.8|41431.8|41476.8|41436.8|41471.8|41431.8|0
1655870070000|2022-06-22 03:54:30|41476.4|41436.4|41486.8|41446.8|41486.8|41446.8|41476.4|41436.4|1
1655870110000|2022-06-22 03:55:10|41487.2|41447.2|41492.2|41452.2|41492.2|41452.2|41487.2|41447.2|0
1655870120000|2022-06-22 03:55:20|41491.8|41451.8|41486.8|41446.8|41491.8|41451.8|41486.8|41446.8|0
1655870160000|2022-06-22 03:56:00|41486.4|41446.4|41481.8|41441.8|41486.4|41446.4|41481.8|41441.8|0
1655870200000|2022-06-22 03:56:40|41486.8|41446.8|41486.8|41446.8|41486.8|41446.8|41486.8|41446.8|1
1655870340000|2022-06-22 03:59:00|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|41486.7|41446.7|0
1655870380000|2022-06-22 03:59:40|41491.3|41451.3|41491.3|41451.3|41491.3|41451.3|41491.3|41451.3|0
1655870410000|2022-06-22 04:00:10|||||||||1
1655870430000|2022-06-22 04:00:30|41496.7|41456.7|41496.7|41456.7|41496.7|41456.7|41496.7|41456.7|2
1655870440000|2022-06-22 04:00:40|41491.7|41451.7|41492.1|41452.1|41492.1|41452.1|41491.7|41451.7|0
1655870460000|2022-06-22 04:01:00|41496.7|41456.7|41496.7|41456.7|41496.7|41456.7|41496.7|41456.7|0
1655870500000|2022-06-22 04:01:40|41491.7|41451.7|41491.7|41451.7|41491.7|41451.7|41491.7|41451.7|0
1655870540000|2022-06-22 04:02:20|41502.1|41462.1|41502.1|41462.1|41502.1|41462.1|41502.1|41462.1|7
1655870560000|2022-06-22 04:02:40|41502.5|41462.5|41502.8|41462.8|41502.8|41462.8|41502.5|41462.5|2
1655870610000|2022-06-22 04:03:30|41502.4|41462.4|41502.4|41462.4|41502.8|41462.8|41502.4|41462.4|2
1655870620000|2022-06-22 04:03:40|41502.8|41462.8|41502.8|41462.8|41502.8|41462.8|41502.8|41462.8|1
1655870680000|2022-06-22 04:04:40|41502.4|41462.4|41502.4|41462.4|41502.4|41462.4|41502.4|41462.4|0
1655870700000|2022-06-22 04:05:00|41502.8|41462.8|41502.4|41462.4|41502.8|41462.8|41502.4|41462.4|3
1655870730000|2022-06-22 04:05:30|41502.8|41462.8|41502.8|41462.8|41502.8|41462.8|41502.8|41462.8|0
1655870750000|2022-06-22 04:05:50|41507.4|41467.4|41507.4|41467.4|41507.4|41467.4|41507.4|41467.4|0
1655870760000|2022-06-22 04:06:00|41507|41467|41502.4|41462.4|41507|41467|41502.4|41462.4|2
1655870770000|2022-06-22 04:06:10|41502.8|41462.8|41502.4|41462.4|41502.8|41462.8|41502.4|41462.4|0
1655870780000|2022-06-22 04:06:20|41502|41462|41502|41462|41502.4|41462.4|41502|41462|1
1655870790000|2022-06-22 04:06:30|41502.4|41462.4|41502|41462|41502.4|41462.4|41502|41462|0
1655870860000|2022-06-22 04:07:40|41497.4|41457.4|41497.4|41457.4|41497.4|41457.4|41497.4|41457.4|0
1655870880000|2022-06-22 04:08:00|41497|41457|41496.6|41456.6|41497|41457|41496.6|41456.6|0
1655870890000|2022-06-22 04:08:10|41492|41452|41492|41452|41492|41452|41492|41452|0
1655870900000|2022-06-22 04:08:20|41497|41457|41497.4|41457.4|41497.4|41457.4|41497|41457|0
1655870910000|2022-06-22 04:08:30|41502|41462|41502|41462|41502|41462|41502|41462|0
1655870920000|2022-06-22 04:08:40|41497|41457|41502|41462|41502|41462|41497|41457|0
1655870950000|2022-06-22 04:09:10|41497|41457|41497.3|41457.3|41502|41462|41497|41457|0
1655871000000|2022-06-22 04:10:00|41497.7|41457.7|41502.7|41462.7|41502.7|41462.7|41497.7|41457.7|0
1655871020000|2022-06-22 04:10:20|41502.3|41462.3|41502.7|41462.7|41502.7|41462.7|41502.3|41462.3|0
1655871030000|2022-06-22 04:10:30|41507.7|41467.7|41502.7|41462.7|41507.7|41467.7|41502.7|41462.7|0
1655871140000|2022-06-22 04:12:20|41502.3|41462.3|41502.7|41462.7|41502.7|41462.7|41502.3|41462.3|1
1655871180000|2022-06-22 04:13:00|41502.3|41462.3|41502.7|41462.7|41502.7|41462.7|41502.3|41462.3|0
1655871210000|2022-06-22 04:13:30|41502.6|41462.6|41502.6|41462.6|41502.6|41462.6|41502.6|41462.6|0
1655871230000|2022-06-22 04:13:50|41502.3|41462.3|41502.6|41462.6|41502.6|41462.6|41502.3|41462.3|0
1655871270000|2022-06-22 04:14:30|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|0
1655871280000|2022-06-22 04:14:40|41502.6|41462.6|41502.6|41462.6|41502.6|41462.6|41502.6|41462.6|0
1655871290000|2022-06-22 04:14:50|41502.2|41462.2|41502.6|41462.6|41502.6|41462.6|41497.6|41457.6|0
1655871300000|2022-06-22 04:15:00|41502.2|41462.2|41502.6|41462.6|41502.6|41462.6|41502.2|41462.2|0
1655871320000|2022-06-22 04:15:20|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|0
1655871330000|2022-06-22 04:15:30|41502.6|41462.6|41502.6|41462.6|41502.6|41462.6|41502.6|41462.6|0
1655871450000|2022-06-22 04:17:30|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|0
1655871500000|2022-06-22 04:18:20|||||||||1
1655871590000|2022-06-22 04:19:50|41502.5|41462.5|41502.5|41462.5|41502.5|41462.5|41502.5|41462.5|0
1655871600000|2022-06-22 04:20:00|41502.9|41462.9|41502.5|41462.5|41502.9|41462.9|41502.5|41462.5|0
1655871740000|2022-06-22 04:22:20|41497.5|41457.5|41497.5|41457.5|41497.5|41457.5|41497.5|41457.5|1
1655871750000|2022-06-22 04:22:30|41497.1|41457.1|41502.5|41462.5|41502.5|41462.5|41497.1|41457.1|0
1655871780000|2022-06-22 04:23:00|41497.5|41457.5|41502.5|41462.5|41502.5|41462.5|41497.5|41457.5|0
1655871810000|2022-06-22 04:23:30|41502.1|41462.1|41497.1|41457.1|41502.1|41462.1|41497.1|41457.1|0
1655871850000|2022-06-22 04:24:10|41502.1|41462.1|41502.1|41462.1|41502.1|41462.1|41502.1|41462.1|0
1655871860000|2022-06-22 04:24:20|41497.1|41457.1|41497.1|41457.1|41497.1|41457.1|41497.1|41457.1|0
1655871880000|2022-06-22 04:24:40|41497.4|41457.4|41502.1|41462.1|41502.1|41462.1|41497.4|41457.4|0
1655871900000|2022-06-22 04:25:00|41506.7|41466.7|41507.4|41467.4|41507.4|41467.4|41506.7|41466.7|1
1655871910000|2022-06-22 04:25:10|41508.2|41468.2|41517.4|41477.4|41517.4|41477.4|41508.2|41468.2|0
1655872200000|2022-06-22 04:30:00|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|41512|41472|1
1655872210000|2022-06-22 04:30:10|41512.3|41472.3|41512.3|41472.3|41512.3|41472.3|41512.3|41472.3|0
1655872220000|2022-06-22 04:30:20|41512|41472|41507.3|41467.3|41512.3|41472.3|41507.3|41467.3|0
1655872270000|2022-06-22 04:31:10|41512.3|41472.3|41512.3|41472.3|41512.3|41472.3|41512.3|41472.3|1
1655872280000|2022-06-22 04:31:20|41507.3|41467.3|41507.3|41467.3|41507.3|41467.3|41507.3|41467.3|0
1655872330000|2022-06-22 04:32:10|41511.9|41471.9|41507.3|41467.3|41511.9|41471.9|41507.3|41467.3|0
1655872360000|2022-06-22 04:32:40|41511.9|41471.9|41511.9|41471.9|41511.9|41471.9|41511.9|41471.9|0
1655872370000|2022-06-22 04:32:50|41512.3|41472.3|41512.3|41472.3|41512.3|41472.3|41512.3|41472.3|0
1655872420000|2022-06-22 04:33:40|41511.9|41471.9|41511.9|41471.9|41511.9|41471.9|41511.9|41471.9|0
1655872440000|2022-06-22 04:34:00|41517.3|41477.3|41517.3|41477.3|41517.3|41477.3|41517.3|41477.3|7
1655872550000|2022-06-22 04:35:50|41517.2|41477.2|41517.2|41477.2|41517.2|41477.2|41517.2|41477.2|0
1655872630000|2022-06-22 04:37:10|41511.5|41471.5|41501.8|41461.8|41511.5|41471.5|41501.8|41461.8|1
1655872700000|2022-06-22 04:38:20|41492.2|41452.2|41501.4|41461.4|41501.4|41461.4|41491.8|41451.8|1
1655872710000|2022-06-22 04:38:30|41492.2|41452.2|41496.8|41456.8|41496.8|41456.8|41492.2|41452.2|0
1655872720000|2022-06-22 04:38:40|41501.8|41461.8|41501.4|41461.4|41501.8|41461.8|41501.4|41461.4|0
1655872740000|2022-06-22 04:39:00|41496.8|41456.8|41496.8|41456.8|41496.8|41456.8|41496.8|41456.8|0
1655872750000|2022-06-22 04:39:10|41501.4|41461.4|41501.4|41461.4|41501.4|41461.4|41501.4|41461.4|0
1655872790000|2022-06-22 04:39:50|41501.8|41461.8|41506|41466|41506|41466|41501.8|41461.8|0
1655872800000|2022-06-22 04:40:00|41496.8|41456.8|41496.8|41456.8|41496.8|41456.8|41496.8|41456.8|0
1655872820000|2022-06-22 04:40:20|41496.4|41456.4|41496.8|41456.8|41496.8|41456.8|41496.4|41456.4|0
1655872920000|2022-06-22 04:42:00|41491.8|41451.8|41492.1|41452.1|41492.1|41452.1|41491.8|41451.8|0
1655872930000|2022-06-22 04:42:10|41491.8|41451.8|41491.8|41451.8|41492.1|41452.1|41491.8|41451.8|0
1655872940000|2022-06-22 04:42:20|41491.7|41451.7|41491.7|41451.7|41491.7|41451.7|41491.7|41451.7|0
1655873060000|2022-06-22 04:44:20|41501.7|41461.7|41502.1|41462.1|41506.7|41466.7|41501.3|41461.3|1
1655873070000|2022-06-22 04:44:30|41511.3|41471.3|41511.7|41471.7|41511.7|41471.7|41511.3|41471.3|0
1655873090000|2022-06-22 04:44:50|41512.1|41472.1|41512.1|41472.1|41512.1|41472.1|41512.1|41472.1|0
1655873100000|2022-06-22 04:45:00|41511.7|41471.7|41496.7|41456.7|41511.7|41471.7|41496.7|41456.7|2
1655873110000|2022-06-22 04:45:10|41496.3|41456.3|41491.7|41451.7|41496.3|41456.3|41491.7|41451.7|0
1655873130000|2022-06-22 04:45:30|41491.3|41451.3|41481.7|41441.7|41491.3|41451.3|41481.7|41441.7|0
1655873150000|2022-06-22 04:45:50|||||||||1
1655873210000|2022-06-22 04:46:50|41482.1|41442.1|41486.7|41446.7|41491.7|41451.7|41482.1|41442.1|0
1655873220000|2022-06-22 04:47:00|41487.1|41447.1|41496.7|41456.7|41496.7|41456.7|41487.1|41447.1|0
1655873230000|2022-06-22 04:47:10|41506.7|41466.7|41506.7|41466.7|41506.7|41466.7|41506.7|41466.7|0
1655873250000|2022-06-22 04:47:30|41506.3|41466.3|41491.7|41451.7|41506.3|41466.3|41491.7|41451.7|0
1655873280000|2022-06-22 04:48:00|41491.6|41451.6|41491.6|41451.6|41491.6|41451.6|41491.6|41451.6|0
1655873300000|2022-06-22 04:48:20|41492|41452|41506.6|41466.6|41506.6|41466.6|41492|41452|0
1655873340000|2022-06-22 04:49:00|41507|41467|41507|41467|41507|41467|41507|41467|0
1655873370000|2022-06-22 04:49:30|41506.6|41466.6|41506.6|41466.6|41507|41467|41506.6|41466.6|0
1655873380000|2022-06-22 04:49:40|41501.6|41461.6|41501.6|41461.6|41501.6|41461.6|41501.6|41461.6|0
1655873390000|2022-06-22 04:49:50|41497|41457|41497|41457|41497|41457|41496.6|41456.6|0
1655873400000|2022-06-22 04:50:00|41496.6|41456.6|41496.6|41456.6|41501.6|41461.6|41496.6|41456.6|0
1655873410000|2022-06-22 04:50:10|41497|41457|41496.6|41456.6|41501.2|41461.2|41496.6|41456.6|0
1655873450000|2022-06-22 04:50:50|41491.6|41451.6|41491.6|41451.6|41491.6|41451.6|41491.6|41451.6|0
1655873460000|2022-06-22 04:51:00|41486.6|41446.6|41486.6|41446.6|41486.6|41446.6|41486.6|41446.6|0
1655873470000|2022-06-22 04:51:10|41491.6|41451.6|41506.6|41466.6|41506.6|41466.6|41491.6|41451.6|1
1655873500000|2022-06-22 04:51:40|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|2
1655873510000|2022-06-22 04:51:50|41495.8|41455.8|41491.2|41451.2|41495.8|41455.8|41491.2|41451.2|0
1655873560000|2022-06-22 04:52:40|41486.6|41446.6|41486.6|41446.6|41486.6|41446.6|41486.6|41446.6|0
1655873620000|2022-06-22 04:53:40|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|0
1655873650000|2022-06-22 04:54:10|41496.2|41456.2|41491.2|41451.2|41496.2|41456.2|41486.5|41446.5|0
1655873660000|2022-06-22 04:54:20|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|0
1655873680000|2022-06-22 04:54:40|41486.9|41446.9|41496.1|41456.1|41496.1|41456.1|41486.9|41446.9|0
1655873710000|2022-06-22 04:55:10|41496.5|41456.5|41496.5|41456.5|41496.5|41456.5|41496.5|41456.5|0
1655873720000|2022-06-22 04:55:20|41501.5|41461.5|41506.5|41466.5|41506.5|41466.5|41501.5|41461.5|0
1655873750000|2022-06-22 04:55:50|41506.1|41466.1|41506.5|41466.5|41506.5|41466.5|41506.1|41466.1|2
1655873770000|2022-06-22 04:56:10|41501.9|41461.9|41496.1|41456.1|41501.9|41461.9|41496.1|41456.1|2
1655873850000|2022-06-22 04:57:30|41496.5|41456.5|41496.5|41456.5|41496.5|41456.5|41496.5|41456.5|2
1655873860000|2022-06-22 04:57:40|41496.1|41456.1|41496.5|41456.5|41496.5|41456.5|41496.1|41456.1|0
1655873870000|2022-06-22 04:57:50|41501.1|41461.1|41506.5|41466.5|41506.5|41466.5|41501.1|41461.1|0
1655873880000|2022-06-22 04:58:00|41511.1|41471.1|41506.5|41466.5|41511.1|41471.1|41506.5|41466.5|0
1655873920000|2022-06-22 04:58:40|41506.1|41466.1|41496.5|41456.5|41506.1|41466.1|41496.5|41456.5|0
1655873950000|2022-06-22 04:59:10|41496.4|41456.4|41496.4|41456.4|41496.4|41456.4|41496.4|41456.4|0
1655873970000|2022-06-22 04:59:30|41506.4|41466.4|41506.4|41466.4|41506.4|41466.4|41506.4|41466.4|0
1655873980000|2022-06-22 04:59:40|41511.1|41471.1|41511.1|41471.1|41511.1|41471.1|41511.1|41471.1|0
1655873990000|2022-06-22 04:59:50|41511.8|41471.8|41511.1|41471.1|41511.8|41471.8|41511.1|41471.1|0
1655874000000|2022-06-22 05:00:00|41506.4|41466.4|41496.4|41456.4|41506.4|41466.4|41496.4|41456.4|0
1655874060000|2022-06-22 05:01:00|41496.8|41456.8|41496.4|41456.4|41496.8|41456.8|41496.4|41456.4|0
1655874100000|2022-06-22 05:01:40|41506.4|41466.4|41496.4|41456.4|41506.4|41466.4|41496.4|41456.4|0
1655874120000|2022-06-22 05:02:00|41486.4|41446.4|41481.4|41441.4|41486.4|41446.4|41481.4|41441.4|0
1655874130000|2022-06-22 05:02:10|41481.8|41441.8|41491|41451|41491|41451|41481.8|41441.8|0
1655874150000|2022-06-22 05:02:30|41486.4|41446.4|41486.4|41446.4|41486.4|41446.4|41486.4|41446.4|0
1655874160000|2022-06-22 05:02:40|41486.8|41446.8|41496.4|41456.4|41496.4|41456.4|41486.8|41446.8|0
1655874220000|2022-06-22 05:03:40|41496|41456|41491|41451|41496|41456|41491|41451|0
1655874240000|2022-06-22 05:04:00|41491.4|41451.4|41496|41456|41496.4|41456.4|41491.4|41451.4|0
1655874250000|2022-06-22 05:04:10|41496.4|41456.4|41496.4|41456.4|41496.4|41456.4|41496|41456|0
1655874270000|2022-06-22 05:04:30|41491.7|41451.7|41491.7|41451.7|41491.7|41451.7|41491.7|41451.7|0
1655874290000|2022-06-22 05:04:50|41496.3|41456.3|41496.3|41456.3|41496.3|41456.3|41496.3|41456.3|0
1655874300000|2022-06-22 05:05:00|41491.7|41451.7|41491|41451|41491.7|41451.7|41491|41451|0
1655874360000|2022-06-22 05:06:00|41490.9|41450.9|41490.9|41450.9|41490.9|41450.9|41490.9|41450.9|0
1655874440000|2022-06-22 05:07:20|41491.3|41451.3|41496.3|41456.3|41496.3|41456.3|41491.3|41451.3|0
1655874470000|2022-06-22 05:07:50|||||||||5
1655874480000|2022-06-22 05:08:00|41491.3|41451.3|41496.3|41456.3|41496.3|41456.3|41491.3|41451.3|0
1655874490000|2022-06-22 05:08:10|41491.3|41451.3|41491.3|41451.3|41491.7|41451.7|41491.3|41451.3|0
1655874500000|2022-06-22 05:08:20|41491.7|41451.7|41496.3|41456.3|41496.3|41456.3|41491.7|41451.7|0
1655874510000|2022-06-22 05:08:30|41495.9|41455.9|41490.9|41450.9|41495.9|41455.9|41490.9|41450.9|0
1655874530000|2022-06-22 05:08:50|41485.9|41445.9|41481.3|41441.3|41485.9|41445.9|41481.3|41441.3|0
1655874600000|2022-06-22 05:10:00|41486.3|41446.3|41486.3|41446.3|41486.3|41446.3|41486.3|41446.3|0
1655874610000|2022-06-22 05:10:10|41490.9|41450.9|41486.3|41446.3|41490.9|41450.9|41486.3|41446.3|0
1655874620000|2022-06-22 05:10:20|41490.9|41450.9|41486.3|41446.3|41490.9|41450.9|41486.3|41446.3|0
1655874640000|2022-06-22 05:10:40|41486.2|41446.2|41486.2|41446.2|41486.2|41446.2|41486.2|41446.2|0
1655874670000|2022-06-22 05:11:10|41490.9|41450.9|41486.2|41446.2|41490.9|41450.9|41486.2|41446.2|0
1655874680000|2022-06-22 05:11:20|41490.9|41450.9|41486.2|41446.2|41490.9|41450.9|41486.2|41446.2|0
1655874690000|2022-06-22 05:11:30|41481.2|41441.2|41481.2|41441.2|41481.2|41441.2|41481.2|41441.2|0
1655874730000|2022-06-22 05:12:10|41481.6|41441.6|41491.6|41451.6|41496.6|41456.6|41481.6|41441.6|13
1655874740000|2022-06-22 05:12:20|41492|41452|41496.2|41456.2|41496.6|41456.6|41491.6|41451.6|1
1655874750000|2022-06-22 05:12:30|41491.6|41451.6|41491.6|41451.6|41491.6|41451.6|41491.6|41451.6|0
1655874840000|2022-06-22 05:14:00|41491.2|41451.2|41491.6|41451.6|41491.6|41451.6|41491.2|41451.2|0
1655874910000|2022-06-22 05:15:10|41491.5|41451.5|41491.5|41451.5|41491.5|41451.5|41491.5|41451.5|0
1655874920000|2022-06-22 05:15:20|41491.9|41451.9|41496.5|41456.5|41496.5|41456.5|41491.9|41451.9|0
1655874930000|2022-06-22 05:15:30|41496.9|41456.9|41496.9|41456.9|41496.9|41456.9|41496.9|41456.9|0
1655874940000|2022-06-22 05:15:40|41501.5|41461.5|41526.5|41486.5|41526.5|41486.5|41501.5|41461.5|12
1655874950000|2022-06-22 05:15:50|41521.5|41481.5|41521.5|41481.5|41521.5|41481.5|41521.5|41481.5|0
1655874960000|2022-06-22 05:16:00|||||||||2
1655874990000|2022-06-22 05:16:30|41521.1|41481.1|41521.1|41481.1|41521.5|41481.5|41521.1|41481.1|0
1655875010000|2022-06-22 05:16:50|41526.5|41486.5|41526.5|41486.5|41526.5|41486.5|41521.5|41481.5|1
1655875020000|2022-06-22 05:17:00|41521.5|41481.5|41526.5|41486.5|41526.5|41486.5|41521.5|41481.5|0
1655875080000|2022-06-22 05:18:00|41536.5|41496.5|41546.5|41506.5|41546.5|41506.5|41536.5|41496.5|8
1655875090000|2022-06-22 05:18:10|||||||||1
1655875100000|2022-06-22 05:18:20|41546.9|41506.9|41551.1|41511.1|41551.5|41511.5|41546.5|41506.5|9
1655875110000|2022-06-22 05:18:30|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|41546.5|41506.5|0
1655875210000|2022-06-22 05:20:10|41546.8|41506.8|41556.5|41516.5|41556.5|41516.5|41546.8|41506.8|2
1655875260000|2022-06-22 05:21:00|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|41556.4|41516.4|0
1655875270000|2022-06-22 05:21:10|41547.2|41507.2|41556.4|41516.4|41556.4|41516.4|41547.2|41507.2|0
1655875280000|2022-06-22 05:21:20|41546.4|41506.4|41536.8|41496.8|41546.4|41506.4|41536.8|41496.8|6
1655875290000|2022-06-22 05:21:30|41541.4|41501.4|41541.4|41501.4|41541.4|41501.4|41541.4|41501.4|0
1655875300000|2022-06-22 05:21:40|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|41536.8|41496.8|0
1655875310000|2022-06-22 05:21:50|41536.4|41496.4|41526.8|41486.8|41536.4|41496.4|41526.8|41486.8|2
1655875320000|2022-06-22 05:22:00|41531.4|41491.4|41531.4|41491.4|41531.4|41491.4|41531.4|41491.4|0
1655875330000|2022-06-22 05:22:10|41531.8|41491.8|41536.4|41496.4|41536.4|41496.4|41531.8|41491.8|0
1655875380000|2022-06-22 05:23:00|41531.4|41491.4|41531.4|41491.4|41531.4|41491.4|41531.4|41491.4|0
1655875390000|2022-06-22 05:23:10|41536.4|41496.4|41536.4|41496.4|41536.4|41496.4|41536.4|41496.4|0
1655875500000|2022-06-22 05:25:00|||||||||1
1655875510000|2022-06-22 05:25:10|41531.4|41491.4|41531.4|41491.4|41531.4|41491.4|41531.4|41491.4|0
1655875530000|2022-06-22 05:25:30|41526.4|41486.4|41526|41486|41526.4|41486.4|41526|41486|0
1655875540000|2022-06-22 05:25:40|41521.4|41481.4|41521.4|41481.4|41531.4|41491.4|41521.4|41481.4|0
1655875580000|2022-06-22 05:26:20|41521.3|41481.3|41521.3|41481.3|41521.3|41481.3|41521.3|41481.3|0
1655875670000|2022-06-22 05:27:50|41516.3|41476.3|41511.3|41471.3|41516.3|41476.3|41511.3|41471.3|0
1655875700000|2022-06-22 05:28:20|41520.9|41480.9|41511.3|41471.3|41520.9|41480.9|41511.3|41471.3|0
1655875800000|2022-06-22 05:30:00|41511.7|41471.7|41521.3|41481.3|41521.3|41481.3|41511.7|41471.7|0
1655875810000|2022-06-22 05:30:10|41511.3|41471.3|41505.9|41465.9|41511.3|41471.3|41505.9|41465.9|0
1655875820000|2022-06-22 05:30:20|41501.3|41461.3|41501.3|41461.3|41501.3|41461.3|41501.3|41461.3|0
1655875840000|2022-06-22 05:30:40|41505.9|41465.9|41506.3|41466.3|41506.3|41466.3|41505.9|41465.9|0
1655875860000|2022-06-22 05:31:00|41506.6|41466.6|41511.3|41471.3|41511.3|41471.3|41506.6|41466.6|0
1655875900000|2022-06-22 05:31:40|41511.6|41471.6|41516.6|41476.6|41516.6|41476.6|41511.6|41471.6|0
1655875920000|2022-06-22 05:32:00|41521.2|41481.2|41521.2|41481.2|41521.2|41481.2|41521.2|41481.2|0
1655875980000|2022-06-22 05:33:00|41530.5|41490.5|41531.2|41491.2|41531.2|41491.2|41530.5|41490.5|0
1655875990000|2022-06-22 05:33:10|41526.2|41486.2|41526.2|41486.2|41526.2|41486.2|41526.2|41486.2|0
1655876030000|2022-06-22 05:33:50|41516.2|41476.2|41511.2|41471.2|41516.2|41476.2|41511.2|41471.2|1
1655876060000|2022-06-22 05:34:20|41510.8|41470.8|41511.2|41471.2|41511.2|41471.2|41510.8|41470.8|0
1655876070000|2022-06-22 05:34:30|41501.2|41461.2|41501.2|41461.2|41501.2|41461.2|41501.2|41461.2|0
1655876100000|2022-06-22 05:35:00|41500.8|41460.8|41495.8|41455.8|41500.8|41460.8|41491.2|41451.2|0
1655876110000|2022-06-22 05:35:10|41491.2|41451.2|41500.4|41460.4|41500.4|41460.4|41490.8|41450.8|0
1655876120000|2022-06-22 05:35:20|41490.8|41450.8|41476.2|41436.2|41490.8|41450.8|41476.2|41436.2|1
1655876140000|2022-06-22 05:35:40|41481.2|41441.2|41481.2|41441.2|41481.2|41441.2|41480.8|41440.8|1
1655876160000|2022-06-22 05:36:00|41485.8|41445.8|41485.8|41445.8|41485.8|41445.8|41485.8|41445.8|0
1655876170000|2022-06-22 05:36:10|41481.2|41441.2|41481.2|41441.2|41481.2|41441.2|41481.2|41441.2|0
1655876190000|2022-06-22 05:36:30|41485.8|41445.8|41485.8|41445.8|41485.8|41445.8|41485.8|41445.8|0
1655876220000|2022-06-22 05:37:00|41490.8|41450.8|41490.8|41450.8|41490.8|41450.8|41490.4|41450.4|0
1655876240000|2022-06-22 05:37:20|41491.2|41451.2|41500.8|41460.8|41501.2|41461.2|41491.2|41451.2|0
1655876260000|2022-06-22 05:37:40|41500.4|41460.4|41495.8|41455.8|41500.4|41460.4|41495.8|41455.8|0
1655876270000|2022-06-22 05:37:50|41500.4|41460.4|41500.4|41460.4|41500.4|41460.4|41500.4|41460.4|0
1655876290000|2022-06-22 05:38:10|41500.8|41460.8|41500.8|41460.8|41500.8|41460.8|41500.8|41460.8|0
1655876300000|2022-06-22 05:38:20|41501.1|41461.1|41501.1|41461.1|41501.1|41461.1|41501.1|41461.1|1
1655876320000|2022-06-22 05:38:40|41500.7|41460.7|41501.1|41461.1|41501.1|41461.1|41500.7|41460.7|0
1655876380000|2022-06-22 05:39:40|41505.7|41465.7|41505.7|41465.7|41505.7|41465.7|41501.1|41461.1|0
1655876390000|2022-06-22 05:39:50|41501.1|41461.1|41501.1|41461.1|41505.7|41465.7|41500.7|41460.7|0
1655876400000|2022-06-22 05:40:00|41500.7|41460.7|41500.7|41460.7|41501.1|41461.1|41500.7|41460.7|0
1655876410000|2022-06-22 05:40:10|41501.1|41461.1|41501.1|41461.1|41501.1|41461.1|41501.1|41461.1|0
1655876420000|2022-06-22 05:40:20|41500.7|41460.7|41496.1|41456.1|41501.1|41461.1|41496.1|41456.1|0
1655876460000|2022-06-22 05:41:00|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|41495.7|41455.7|1
1655876470000|2022-06-22 05:41:10|41481.1|41441.1|41481.1|41441.1|41481.1|41441.1|41481.1|41441.1|0
1655876490000|2022-06-22 05:41:30|41485.7|41445.7|41486.1|41446.1|41486.1|41446.1|41481.1|41441.1|0
1655876500000|2022-06-22 05:41:40|41486.5|41446.5|41491.1|41451.1|41491.1|41451.1|41486.5|41446.5|0
1655876510000|2022-06-22 05:41:50|||||||||1
1655876520000|2022-06-22 05:42:00|41496.1|41456.1|41491.1|41451.1|41496.1|41456.1|41491.1|41451.1|0
1655876540000|2022-06-22 05:42:20|41490.7|41450.7|41491.1|41451.1|41491.1|41451.1|41490.7|41450.7|0
1655876570000|2022-06-22 05:42:50|41490.7|41450.7|41486.1|41446.1|41491.1|41451.1|41486.1|41446.1|0
1655876580000|2022-06-22 05:43:00|41491.1|41451.1|41506.1|41466.1|41506.1|41466.1|41491.1|41451.1|0
1655876590000|2022-06-22 05:43:10|41506|41466|41506|41466|41506|41466|41506|41466|0
1655876600000|2022-06-22 05:43:20|41505.7|41465.7|41501.4|41461.4|41506|41466|41501|41461|0
1655876610000|2022-06-22 05:43:30|41506|41466|41501|41461|41506|41466|41500.7|41460.7|1
1655876680000|2022-06-22 05:44:40|41496.4|41456.4|41481|41441|41496.4|41456.4|41481|41441|4
1655876690000|2022-06-22 05:44:50|41485.6|41445.6|41481|41441|41485.6|41445.6|41481|41441|0
1655876700000|2022-06-22 05:45:00|41480.6|41440.6|41471|41431|41480.6|41440.6|41471|41431|1
1655876710000|2022-06-22 05:45:10|41475.6|41435.6|41475.6|41435.6|41475.6|41435.6|41475.6|41435.6|0
1655876730000|2022-06-22 05:45:30|41471|41431|41471|41431|41471|41431|41471|41431|0
1655876750000|2022-06-22 05:45:50|41470.6|41430.6|41470.6|41430.6|41471|41431|41466|41426|1
1655876760000|2022-06-22 05:46:00|41466|41426|41466|41426|41470.6|41430.6|41466|41426|0
1655876790000|2022-06-22 05:46:30|41471|41431|41471|41431|41471|41431|41471|41431|0
1655876830000|2022-06-22 05:47:10|41470.6|41430.6|41466|41426|41470.6|41430.6|41466|41426|0
1655876840000|2022-06-22 05:47:20|41466.4|41426.4|41461|41421|41470.6|41430.6|41461|41421|3
1655876860000|2022-06-22 05:47:40|41475.6|41435.6|41475.6|41435.6|41475.6|41435.6|41475.6|41435.6|0
1655876870000|2022-06-22 05:47:50|41471|41431|41471|41431|41471|41431|41471|41431|0
1655876900000|2022-06-22 05:48:20|||||||||1
1655876910000|2022-06-22 05:48:30|41470.6|41430.6|41456|41416|41471|41431|41456|41416|4
1655876940000|2022-06-22 05:49:00|41455.9|41415.9|41455.9|41415.9|41455.9|41415.9|41455.9|41415.9|1
1655876950000|2022-06-22 05:49:10|||||||||1
1655876970000|2022-06-22 05:49:30|||||||||2
1655876980000|2022-06-22 05:49:40|||||||||1
1655877000000|2022-06-22 05:50:00|||||||||6
1655877040000|2022-06-22 05:50:40|||||||||2
1655877060000|2022-06-22 05:51:00|41450.9|41410.9|41450.9|41410.9|41455.9|41415.9|41450.9|41410.9|4
1655877090000|2022-06-22 05:51:30|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|6
1655877100000|2022-06-22 05:51:40|41435.5|41395.5|41435.9|41395.9|41435.9|41395.9|41435.5|41395.5|0
1655877110000|2022-06-22 05:51:50|41415.9|41375.9|41415.9|41375.9|41415.9|41375.9|41415.9|41375.9|2
1655877170000|2022-06-22 05:52:50|41411.3|41371.3|41415.9|41375.9|41415.9|41375.9|41410.9|41370.9|0
1655877180000|2022-06-22 05:53:00|||||||||2
1655877190000|2022-06-22 05:53:10|41411.3|41371.3|41410.9|41370.9|41411.3|41371.3|41410.9|41370.9|0
1655877200000|2022-06-22 05:53:20|41415.5|41375.5|41415.9|41375.9|41415.9|41375.9|41415.5|41375.5|0
1655877230000|2022-06-22 05:53:50|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|1
1655877240000|2022-06-22 05:54:00|41425.9|41385.9|41435.9|41395.9|41435.9|41395.9|41425.9|41385.9|1
1655877250000|2022-06-22 05:54:10|41435.5|41395.5|41435.5|41395.5|41435.9|41395.9|41435.5|41395.5|0
1655877270000|2022-06-22 05:54:30|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|41425.8|41385.8|0
1655877290000|2022-06-22 05:54:50|41421.2|41381.2|41430.8|41390.8|41430.8|41390.8|41421.2|41381.2|0
1655877300000|2022-06-22 05:55:00|41430.1|41390.1|41430.8|41390.8|41430.8|41390.8|41421.2|41381.2|0
1655877330000|2022-06-22 05:55:30|41426.2|41386.2|41425.8|41385.8|41426.2|41386.2|41425.8|41385.8|0
1655877340000|2022-06-22 05:55:40|41425.4|41385.4|41430.8|41390.8|41430.8|41390.8|41421.2|41381.2|0
1655877350000|2022-06-22 05:55:50|41430.4|41390.4|41426.2|41386.2|41430.4|41390.4|41426.2|41386.2|0
1655877360000|2022-06-22 05:56:00|41430.8|41390.8|41426.2|41386.2|41430.8|41390.8|41425.8|41385.8|0
1655877370000|2022-06-22 05:56:10|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|0
1655877390000|2022-06-22 05:56:30|41430.4|41390.4|41430.8|41390.8|41430.8|41390.8|41430.4|41390.4|0
1655877400000|2022-06-22 05:56:40|41426.2|41386.2|41420.8|41380.8|41426.2|41386.2|41420.4|41380.4|2
1655877420000|2022-06-22 05:57:00|41425.8|41385.8|41430.8|41390.8|41431.2|41391.2|41425.8|41385.8|0
1655877430000|2022-06-22 05:57:10|41435.8|41395.8|41440.8|41400.8|41445.8|41405.8|41435.8|41395.8|0
1655877480000|2022-06-22 05:58:00|41450.8|41410.8|41450.8|41410.8|41450.8|41410.8|41450.8|41410.8|1
1655877490000|2022-06-22 05:58:10|41451.2|41411.2|41480.8|41440.8|41480.8|41440.8|41451.2|41411.2|0
1655877500000|2022-06-22 05:58:20|41485.8|41445.8|41485.8|41445.8|41485.8|41445.8|41485.8|41445.8|0
1655877520000|2022-06-22 05:58:40|41491.2|41451.2|41500.8|41460.8|41500.8|41460.8|41490.8|41450.8|1
1655877540000|2022-06-22 05:59:00|41500.4|41460.4|41480.8|41440.8|41500.4|41460.4|41480.8|41440.8|3
1655877550000|2022-06-22 05:59:10|41490.8|41450.8|41485.8|41445.8|41490.8|41450.8|41485.8|41445.8|0
1655877570000|2022-06-22 05:59:30|41486.1|41446.1|41490.8|41450.8|41490.8|41450.8|41486.1|41446.1|0
1655877580000|2022-06-22 05:59:40|41480.8|41440.8|41485.4|41445.4|41485.8|41445.8|41480.8|41440.8|0
1655877600000|2022-06-22 06:00:00|41480.8|41440.8|41480.7|41440.7|41481.1|41441.1|41470.7|41430.7|3
1655877610000|2022-06-22 06:00:10|41470.7|41430.7|41470.7|41430.7|41470.7|41430.7|41470.4|41430.4|0
1655877620000|2022-06-22 06:00:20|41466.1|41426.1|41470.4|41430.4|41470.7|41430.7|41466.1|41426.1|0
1655877630000|2022-06-22 06:00:30|41465.7|41425.7|41450.7|41410.7|41470.7|41430.7|41450.7|41410.7|2
1655877660000|2022-06-22 06:01:00|41440.7|41400.7|41435.4|41395.4|41441.1|41401.1|41435.4|41395.4|0
1655877670000|2022-06-22 06:01:10|41430.7|41390.7|41440.7|41400.7|41440.7|41400.7|41426.1|41386.1|0
1655877680000|2022-06-22 06:01:20|41440.3|41400.3|41440.7|41400.7|41440.7|41400.7|41436.1|41396.1|0
1655877690000|2022-06-22 06:01:30|41435.7|41395.7|41440.7|41400.7|41445.3|41405.3|41430.7|41390.7|1
1655877700000|2022-06-22 06:01:40|41440.3|41400.3|41430.7|41390.7|41440.3|41400.3|41430.7|41390.7|0
1655877710000|2022-06-22 06:01:50|41435.3|41395.3|41410.7|41370.7|41435.3|41395.3|41410.7|41370.7|1
1655877720000|2022-06-22 06:02:00|41415.3|41375.3|41415.3|41375.3|41415.3|41375.3|41415.3|41375.3|0
1655877730000|2022-06-22 06:02:10|41410.7|41370.7|41410.7|41370.7|41415.3|41375.3|41410|41370|0
1655877740000|2022-06-22 06:02:20|41405.3|41365.3|41405.3|41365.3|41410.3|41370.3|41405.3|41365.3|2
1655877750000|2022-06-22 06:02:30|41406.1|41366.1|41420.7|41380.7|41420.7|41380.7|41406.1|41366.1|0
1655877760000|2022-06-22 06:02:40|41416.1|41376.1|41415.3|41375.3|41416.1|41376.1|41415.3|41375.3|0
1655877770000|2022-06-22 06:02:50|41415.7|41375.7|41415.7|41375.7|41415.7|41375.7|41415.7|41375.7|0
1655877780000|2022-06-22 06:03:00|41415.3|41375.3|41415.3|41375.3|41415.3|41375.3|41405.7|41365.7|0
1655877790000|2022-06-22 06:03:10|41415.7|41375.7|41415.7|41375.7|41415.7|41375.7|41415.7|41375.7|0
1655877800000|2022-06-22 06:03:20|41415.3|41375.3|41415.7|41375.7|41415.7|41375.7|41415.3|41375.3|0
1655877810000|2022-06-22 06:03:30|41420.7|41380.7|41425.3|41385.3|41425.3|41385.3|41420.7|41380.7|0
1655877820000|2022-06-22 06:03:40|41420.7|41380.7|41420.7|41380.7|41425.3|41385.3|41420.7|41380.7|0
1655877840000|2022-06-22 06:04:00|41415.7|41375.7|41425.3|41385.3|41425.3|41385.3|41415.7|41375.7|0
1655877850000|2022-06-22 06:04:10|41420.3|41380.3|41420.7|41380.7|41425.3|41385.3|41420.3|41380.3|0
1655877860000|2022-06-22 06:04:20|41420.3|41380.3|41415.7|41375.7|41420.3|41380.3|41415.7|41375.7|0
1655877870000|2022-06-22 06:04:30|41415.3|41375.3|41410.7|41370.7|41415.3|41375.3|41410.3|41370.3|0
1655877880000|2022-06-22 06:04:40|41415.3|41375.3|41415.3|41375.3|41415.3|41375.3|41415.3|41375.3|0
1655877890000|2022-06-22 06:04:50|41410.7|41370.7|41410.7|41370.7|41415.3|41375.3|41410.7|41370.7|0
1655877900000|2022-06-22 06:05:00|41415.3|41375.3|41415.3|41375.3|41420.7|41380.7|41415.3|41375.3|1
1655877910000|2022-06-22 06:05:10|41416|41376|41415.3|41375.3|41420.3|41380.3|41415.3|41375.3|0
1655877920000|2022-06-22 06:05:20|41405.7|41365.7|41410.7|41370.7|41410.7|41370.7|41405.7|41365.7|0
1655877930000|2022-06-22 06:05:30|41406|41366|41410.7|41370.7|41410.7|41370.7|41406|41366|0
1655877940000|2022-06-22 06:05:40|41410.6|41370.6|41410.6|41370.6|41410.6|41370.6|41410.6|41370.6|0
1655877960000|2022-06-22 06:06:00|41405.6|41365.6|41410.6|41370.6|41410.6|41370.6|41405.6|41365.6|0
1655877980000|2022-06-22 06:06:20|41411|41371|41415.6|41375.6|41415.6|41375.6|41411|41371|0
1655877990000|2022-06-22 06:06:30|41420.6|41380.6|41420.6|41380.6|41420.6|41380.6|41420.6|41380.6|0
1655878010000|2022-06-22 06:06:50|41415.6|41375.6|41430.6|41390.6|41430.6|41390.6|41415.6|41375.6|2
1655878020000|2022-06-22 06:07:00|41425.2|41385.2|41445.2|41405.2|41445.2|41405.2|41425.2|41385.2|0
1655878030000|2022-06-22 06:07:10|41440.6|41400.6|41450.6|41410.6|41450.6|41410.6|41440.6|41400.6|0
1655878040000|2022-06-22 06:07:20|41455.2|41415.2|41450.6|41410.6|41460.6|41420.6|41450.6|41410.6|0
1655878060000|2022-06-22 06:07:40|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|41450.2|41410.2|0
1655878070000|2022-06-22 06:07:50|41450.6|41410.6|41450.6|41410.6|41450.6|41410.6|41450.6|41410.6|0
1655878080000|2022-06-22 06:08:00|41455.2|41415.2|41450.6|41410.6|41455.2|41415.2|41450.6|41410.6|0
1655878100000|2022-06-22 06:08:20|41460.2|41420.2|41455.2|41415.2|41460.2|41420.2|41455.2|41415.2|0
1655878110000|2022-06-22 06:08:30|41450.6|41410.6|41460.6|41420.6|41460.6|41420.6|41450.6|41410.6|0
1655878140000|2022-06-22 06:09:00|41460.2|41420.2|41455.2|41415.2|41460.2|41420.2|41455.2|41415.2|0
1655878170000|2022-06-22 06:09:30|41450.6|41410.6|41450.2|41410.2|41450.6|41410.6|41450.2|41410.2|0
1655878180000|2022-06-22 06:09:40|41450.6|41410.6|41450.6|41410.6|41450.6|41410.6|41450.6|41410.6|0
1655878190000|2022-06-22 06:09:50|41455.2|41415.2|41450.6|41410.6|41455.2|41415.2|41450.6|41410.6|0
1655878210000|2022-06-22 06:10:10|41449.8|41409.8|41440.6|41400.6|41449.8|41409.8|41440.6|41400.6|0
1655878220000|2022-06-22 06:10:20|41435.2|41395.2|41435.2|41395.2|41435.6|41395.6|41435.2|41395.2|0
1655878230000|2022-06-22 06:10:30|41440.2|41400.2|41445.2|41405.2|41445.2|41405.2|41440.2|41400.2|0
1655878240000|2022-06-22 06:10:40|41450.6|41410.6|41455.2|41415.2|41460.2|41420.2|41450.6|41410.6|1
1655878250000|2022-06-22 06:10:50|41455.6|41415.6|41465.2|41425.2|41465.2|41425.2|41455.6|41415.6|1
1655878260000|2022-06-22 06:11:00|41465.6|41425.6|41470.6|41430.6|41475.2|41435.2|41465.6|41425.6|1
1655878270000|2022-06-22 06:11:10|41475.2|41435.2|41460.5|41420.5|41475.2|41435.2|41460.2|41420.2|1
1655878280000|2022-06-22 06:11:20|41460.2|41420.2|41465.2|41425.2|41465.5|41425.5|41460.2|41420.2|1
1655878290000|2022-06-22 06:11:30|41465.5|41425.5|41475.2|41435.2|41475.2|41435.2|41465.2|41425.2|0
1655878300000|2022-06-22 06:11:40|41470.5|41430.5|41475.2|41435.2|41475.5|41435.5|41470.5|41430.5|0
1655878310000|2022-06-22 06:11:50|41475.5|41435.5|41485.2|41445.2|41485.2|41445.2|41475.5|41435.5|0
1655878320000|2022-06-22 06:12:00|41480.5|41440.5|41475.2|41435.2|41480.5|41440.5|41475.2|41435.2|0
1655878330000|2022-06-22 06:12:10|41480.5|41440.5|41485.2|41445.2|41485.2|41445.2|41480.5|41440.5|0
1655878340000|2022-06-22 06:12:20|41475.5|41435.5|41470.5|41430.5|41475.5|41435.5|41470.5|41430.5|0
1655878350000|2022-06-22 06:12:30|41470.1|41430.1|41460.5|41420.5|41475.1|41435.1|41460.1|41420.1|0
1655878360000|2022-06-22 06:12:40|41460.1|41420.1|41470.1|41430.1|41470.5|41430.5|41460.1|41420.1|0
1655878370000|2022-06-22 06:12:50|41470.5|41430.5|41470.1|41430.1|41475.1|41435.1|41470.1|41430.1|0
1655878380000|2022-06-22 06:13:00|41469.8|41429.8|41460.1|41420.1|41469.8|41429.8|41455.5|41415.5|0
1655878400000|2022-06-22 06:13:20|41459.4|41419.4|41440.1|41400.1|41459.4|41419.4|41440.1|41400.1|3
1655878410000|2022-06-22 06:13:30|41450.5|41410.5|41455.1|41415.1|41455.5|41415.5|41450.5|41410.5|2
1655878430000|2022-06-22 06:13:50|41459.7|41419.7|41459.7|41419.7|41459.7|41419.7|41459.7|41419.7|0
1655878440000|2022-06-22 06:14:00|41455.1|41415.1|41455.5|41415.5|41455.5|41415.5|41455.1|41415.1|0
1655878450000|2022-06-22 06:14:10|41465.1|41425.1|41460.5|41420.5|41465.1|41425.1|41460.1|41420.1|0
1655878460000|2022-06-22 06:14:20|41465.1|41425.1|41475.1|41435.1|41489.7|41449.7|41465.1|41425.1|3
1655878470000|2022-06-22 06:14:30|41475.5|41435.5|41475.5|41435.5|41475.5|41435.5|41475.1|41435.1|0
1655878480000|2022-06-22 06:14:40|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|41470.5|41430.5|0
1655878490000|2022-06-22 06:14:50|41470.5|41430.5|41470.5|41430.5|41470.5|41430.5|41470.5|41430.5|0
1655878500000|2022-06-22 06:15:00|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|0
1655878520000|2022-06-22 06:15:20|41470.5|41430.5|41475.1|41435.1|41475.1|41435.1|41470.5|41430.5|0
1655878530000|2022-06-22 06:15:30|41474.7|41434.7|41474.7|41434.7|41474.7|41434.7|41470.5|41430.5|0
1655878540000|2022-06-22 06:15:40|41470.5|41430.5|41475.1|41435.1|41475.1|41435.1|41470.1|41430.1|0
1655878560000|2022-06-22 06:16:00|41474.7|41434.7|41455.1|41415.1|41475.1|41435.1|41450.5|41410.5|0
1655878570000|2022-06-22 06:16:10|41450.5|41410.5|41455.1|41415.1|41460.1|41420.1|41450.5|41410.5|0
1655878580000|2022-06-22 06:16:20|41450.1|41410.1|41450.5|41410.5|41455.1|41415.1|41450.1|41410.1|0
1655878590000|2022-06-22 06:16:30|41455.1|41415.1|41455.1|41415.1|41455.5|41415.5|41455.1|41415.1|0
1655878610000|2022-06-22 06:16:50|41460.1|41420.1|41465.4|41425.4|41475.1|41435.1|41450.5|41410.5|9
1655878620000|2022-06-22 06:17:00|41465.8|41425.8|41465.4|41425.4|41475.1|41435.1|41465.4|41425.4|0
1655878630000|2022-06-22 06:17:10|41465.1|41425.1|41465.1|41425.1|41470.1|41430.1|41465.1|41425.1|0
1655878640000|2022-06-22 06:17:20|41469.7|41429.7|41479.7|41439.7|41479.7|41439.7|41469.7|41429.7|1
1655878650000|2022-06-22 06:17:30|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|0
1655878660000|2022-06-22 06:17:40|41470.4|41430.4|41475.1|41435.1|41475.1|41435.1|41470.4|41430.4|0
1655878670000|2022-06-22 06:17:50|41479.7|41439.7|41485.1|41445.1|41485.1|41445.1|41479.7|41439.7|0
1655878680000|2022-06-22 06:18:00|41480.4|41440.4|41475.1|41435.1|41480.4|41440.4|41475.1|41435.1|0
1655878690000|2022-06-22 06:18:10|41475|41435|41475|41435|41475|41435|41475|41435|0
1655878700000|2022-06-22 06:18:20|41479.7|41439.7|41479.7|41439.7|41480|41440|41479.7|41439.7|0
1655878720000|2022-06-22 06:18:40|41475|41435|41470|41430|41475|41435|41470|41430|0
1655878730000|2022-06-22 06:18:50|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|0
1655878740000|2022-06-22 06:19:00|41455|41415|41445|41405|41455|41415|41445|41405|0
1655878750000|2022-06-22 06:19:10|41440.4|41400.4|41445|41405|41445.4|41405.4|41440.4|41400.4|0
1655878760000|2022-06-22 06:19:20|41445.4|41405.4|41455|41415|41455|41415|41445.4|41405.4|0
1655878770000|2022-06-22 06:19:30|41459.6|41419.6|41459.6|41419.6|41464.6|41424.6|41455|41415|0
1655878780000|2022-06-22 06:19:40|41460|41420|41459.6|41419.6|41460|41420|41459.6|41419.6|0
1655878790000|2022-06-22 06:19:50|41455|41415|41460|41420|41464.6|41424.6|41455|41415|0
1655878800000|2022-06-22 06:20:00|41455.4|41415.4|41459.6|41419.6|41460|41420|41455|41415|0
1655878810000|2022-06-22 06:20:10|41455|41415|41455|41415|41459.6|41419.6|41455|41415|0
1655878820000|2022-06-22 06:20:20|41460|41420|41460.4|41420.4|41460.4|41420.4|41455|41415|0
1655878830000|2022-06-22 06:20:30|41460|41420|41460.4|41420.4|41465|41425|41460|41420|0
1655878840000|2022-06-22 06:20:40|41460|41420|41460|41420|41460.4|41420.4|41460|41420|0
1655878850000|2022-06-22 06:20:50|41455.4|41415.4|41450.4|41410.4|41455.4|41415.4|41450.4|41410.4|1
1655878860000|2022-06-22 06:21:00|41455|41415|41450|41410|41455|41415|41445|41405|0
1655878870000|2022-06-22 06:21:10|41450.4|41410.4|41450.4|41410.4|41455|41415|41445.4|41405.4|0
1655878890000|2022-06-22 06:21:30|41455|41415|41465|41425|41465|41425|41455|41415|0
1655878900000|2022-06-22 06:21:40|41460.4|41420.4|41460.4|41420.4|41460.4|41420.4|41460.4|41420.4|0
1655878910000|2022-06-22 06:21:50|41465|41425|41470|41430|41475|41435|41460|41420|3
1655878920000|2022-06-22 06:22:00|41469.6|41429.6|41469.6|41429.6|41469.6|41429.6|41469.6|41429.6|0
1655878930000|2022-06-22 06:22:10|41465|41425|41465|41425|41465|41425|41459.6|41419.6|0
1655878950000|2022-06-22 06:22:30|41460|41420|41460|41420|41460|41420|41460|41420|0
1655878960000|2022-06-22 06:22:40|41460.3|41420.3|41460.3|41420.3|41460.3|41420.3|41460.3|41420.3|0
1655878980000|2022-06-22 06:23:00|41465|41425|41465|41425|41465|41425|41465|41425|0
1655878990000|2022-06-22 06:23:10|41460.3|41420.3|41460.3|41420.3|41460.3|41420.3|41460.3|41420.3|0
1655879000000|2022-06-22 06:23:20|41465|41425|41460.3|41420.3|41469.6|41429.6|41460.3|41420.3|0
1655879030000|2022-06-22 06:23:50|41464.9|41424.9|41464.9|41424.9|41464.9|41424.9|41464.9|41424.9|2
1655879040000|2022-06-22 06:24:00|41469.6|41429.6|41470.3|41430.3|41470.3|41430.3|41464.9|41424.9|3
1655879050000|2022-06-22 06:24:10|41474.9|41434.9|41474.9|41434.9|41474.9|41434.9|41474.9|41434.9|2
1655879060000|2022-06-22 06:24:20|41454.6|41414.6|41449.9|41409.9|41454.6|41414.6|41444.9|41404.9|8
1655879070000|2022-06-22 06:24:30|41444.9|41404.9|41444.9|41404.9|41444.9|41404.9|41444.9|41404.9|0
1655879080000|2022-06-22 06:24:40|41440.3|41400.3|41440.3|41400.3|41444.9|41404.9|41439.9|41399.9|0
1655879090000|2022-06-22 06:24:50|41444.9|41404.9|41444.9|41404.9|41444.9|41404.9|41444.9|41404.9|0
1655879100000|2022-06-22 06:25:00|41440.3|41400.3|41434.9|41394.9|41444.9|41404.9|41434.9|41394.9|3
1655879110000|2022-06-22 06:25:10|41444.5|41404.5|41434.9|41394.9|41444.5|41404.5|41430.3|41390.3|0
1655879120000|2022-06-22 06:25:20|41444.5|41404.5|41434.9|41394.9|41444.9|41404.9|41434.9|41394.9|0
1655879140000|2022-06-22 06:25:40|41439.5|41399.5|41449.2|41409.2|41449.2|41409.2|41439.5|41399.5|2
1655879160000|2022-06-22 06:26:00|41444.5|41404.5|41449.2|41409.2|41449.2|41409.2|41439.5|41399.5|0
1655879170000|2022-06-22 06:26:10|41449.1|41409.1|41439.5|41399.5|41454.1|41414.1|41434.9|41394.9|0
1655879180000|2022-06-22 06:26:20|41449.1|41409.1|41449.9|41409.9|41449.9|41409.9|41449.1|41409.1|1
1655879190000|2022-06-22 06:26:30|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|0
1655879200000|2022-06-22 06:26:40|41454.1|41414.1|41449.9|41409.9|41454.5|41414.5|41449.9|41409.9|1
1655879220000|2022-06-22 06:27:00|41454.5|41414.5|41454.5|41414.5|41454.5|41414.5|41449.9|41409.9|3
1655879230000|2022-06-22 06:27:10|41449.9|41409.9|41449.9|41409.9|41449.9|41409.9|41449.9|41409.9|0
1655879250000|2022-06-22 06:27:30|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|41449.5|41409.5|1
1655879260000|2022-06-22 06:27:40|41454.5|41414.5|41454.5|41414.5|41454.5|41414.5|41454.5|41414.5|0
1655879270000|2022-06-22 06:27:50|41449.9|41409.9|41479.5|41439.5|41479.5|41439.5|41449.9|41409.9|15
1655879280000|2022-06-22 06:28:00|41484.9|41444.9|41469.9|41429.9|41484.9|41444.9|41469.5|41429.5|0
1655879290000|2022-06-22 06:28:10|41474.5|41434.5|41484.9|41444.9|41489.5|41449.5|41469.9|41429.9|1
1655879300000|2022-06-22 06:28:20|41480.2|41440.2|41484.5|41444.5|41484.5|41444.5|41474.9|41434.9|0
1655879310000|2022-06-22 06:28:30|41479.5|41439.5|41489.5|41449.5|41489.5|41449.5|41479.5|41439.5|1
1655879320000|2022-06-22 06:28:40|41484.9|41444.9|41484.5|41444.5|41489.5|41449.5|41484.5|41444.5|0
1655879330000|2022-06-22 06:28:50|41484.1|41444.1|41489.5|41449.5|41489.5|41449.5|41484.1|41444.1|0
1655879340000|2022-06-22 06:29:00|41489.9|41449.9|41494.5|41454.5|41499.1|41459.1|41479.9|41439.9|0
1655879350000|2022-06-22 06:29:10|41494.9|41454.9|41484.9|41444.9|41494.9|41454.9|41484.9|41444.9|0
1655879360000|2022-06-22 06:29:20|41489.5|41449.5|41504.8|41464.8|41504.8|41464.8|41489.5|41449.5|0
1655879370000|2022-06-22 06:29:30|41505.2|41465.2|41504.8|41464.8|41505.2|41465.2|41504.8|41464.8|1
1655879380000|2022-06-22 06:29:40|41500.2|41460.2|41504.8|41464.8|41504.8|41464.8|41500.2|41460.2|0
1655879390000|2022-06-22 06:29:50|41509.5|41469.5|41504.5|41464.5|41509.5|41469.5|41504.5|41464.5|0
1655879400000|2022-06-22 06:30:00|41499.5|41459.5|41494.5|41454.5|41499.8|41459.8|41489.8|41449.8|2
1655879410000|2022-06-22 06:30:10|41499.5|41459.5|41499.5|41459.5|41504.5|41464.5|41494.8|41454.8|5
1655879420000|2022-06-22 06:30:20|41504.1|41464.1|41504.1|41464.1|41509.1|41469.1|41504.1|41464.1|0
1655879430000|2022-06-22 06:30:30|41504.5|41464.5|41504.4|41464.4|41509.5|41469.5|41500.2|41460.2|0
1655879440000|2022-06-22 06:30:40|41504.8|41464.8|41524.1|41484.1|41524.1|41484.1|41504.8|41464.8|1
1655879450000|2022-06-22 06:30:50|41529.4|41489.4|41534.4|41494.4|41534.4|41494.4|41529.4|41489.4|3
1655879460000|2022-06-22 06:31:00|41534.8|41494.8|41549.4|41509.4|41549.4|41509.4|41530.2|41490.2|0
1655879470000|2022-06-22 06:31:10|41544.8|41504.8|41544.8|41504.8|41544.8|41504.8|41544.8|41504.8|1
1655879480000|2022-06-22 06:31:20|41544.4|41504.4|41534.8|41494.8|41544.4|41504.4|41534.8|41494.8|0
1655879490000|2022-06-22 06:31:30|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|41539.4|41499.4|0
1655879500000|2022-06-22 06:31:40|41534.8|41494.8|41534.8|41494.8|41539.4|41499.4|41530.2|41490.2|0
1655879510000|2022-06-22 06:31:50|41534.4|41494.4|41529.8|41489.8|41534.8|41494.8|41529.8|41489.8|0
1655879520000|2022-06-22 06:32:00|41524.4|41484.4|41534|41494|41539.4|41499.4|41524.4|41484.4|0
1655879530000|2022-06-22 06:32:10|41534.4|41494.4|41529.4|41489.4|41534.4|41494.4|41529.4|41489.4|0
1655879540000|2022-06-22 06:32:20|41519.8|41479.8|41524.8|41484.8|41524.8|41484.8|41519.8|41479.8|0
1655879550000|2022-06-22 06:32:30|41529|41489|41524.8|41484.8|41529|41489|41524.8|41484.8|0
1655879560000|2022-06-22 06:32:40|41529.4|41489.4|41529.4|41489.4|41529.4|41489.4|41529.4|41489.4|0
1655879580000|2022-06-22 06:33:00|41524.8|41484.8|41519.4|41479.4|41529.4|41489.4|41519.4|41479.4|0
1655879590000|2022-06-22 06:33:10|41529.4|41489.4|41529.4|41489.4|41529.4|41489.4|41519.4|41479.4|0
1655879600000|2022-06-22 06:33:20|41519.4|41479.4|41519.4|41479.4|41519.4|41479.4|41519.4|41479.4|0
1655879610000|2022-06-22 06:33:30|41519.8|41479.8|41519.8|41479.8|41519.8|41479.8|41519.8|41479.8|1
1655879620000|2022-06-22 06:33:40|41524.4|41484.4|41519.8|41479.8|41524.4|41484.4|41519.8|41479.8|0
1655879630000|2022-06-22 06:33:50|41529.4|41489.4|41519.8|41479.8|41529.4|41489.4|41519.8|41479.8|0
1655879640000|2022-06-22 06:34:00|41529.4|41489.4|41524.8|41484.8|41529.4|41489.4|41519.8|41479.8|0
1655879650000|2022-06-22 06:34:10|41529.4|41489.4|41529.4|41489.4|41529.4|41489.4|41529.4|41489.4|0
1655879660000|2022-06-22 06:34:20|41519.8|41479.8|41529.4|41489.4|41529.4|41489.4|41519.8|41479.8|0
1655879670000|2022-06-22 06:34:30|41520.1|41480.1|41524.8|41484.8|41529.4|41489.4|41519.8|41479.8|0
1655879680000|2022-06-22 06:34:40|41519.8|41479.8|41529.4|41489.4|41529.4|41489.4|41519.8|41479.8|0
1655879690000|2022-06-22 06:34:50|41524.8|41484.8|41520.1|41480.1|41529.4|41489.4|41520.1|41480.1|0
1655879700000|2022-06-22 06:35:00|41524.8|41484.8|41519.4|41479.4|41524.8|41484.8|41519.4|41479.4|2
1655879720000|2022-06-22 06:35:20|41524.4|41484.4|41529.4|41489.4|41529.4|41489.4|41524.4|41484.4|0
1655879730000|2022-06-22 06:35:30|41524.7|41484.7|41529.4|41489.4|41529.4|41489.4|41524.7|41484.7|0
1655879740000|2022-06-22 06:35:40|41539|41499|41529.4|41489.4|41539|41499|41529.4|41489.4|0
1655879760000|2022-06-22 06:36:00|41529.7|41489.7|41539.4|41499.4|41539.4|41499.4|41529.4|41489.4|0
1655879780000|2022-06-22 06:36:20|41539.3|41499.3|41529.3|41489.3|41539.3|41499.3|41529.3|41489.3|0
1655879790000|2022-06-22 06:36:30|41529.7|41489.7|41539.3|41499.3|41539.3|41499.3|41529.3|41489.3|0
1655879800000|2022-06-22 06:36:40|41534.3|41494.3|41529.3|41489.3|41534.3|41494.3|41529.3|41489.3|0
1655879810000|2022-06-22 06:36:50|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|41529.7|41489.7|0
1655879820000|2022-06-22 06:37:00|41539.3|41499.3|41539.3|41499.3|41539.3|41499.3|41539.3|41499.3|1
1655879830000|2022-06-22 06:37:10|41539|41499|41539.3|41499.3|41539.3|41499.3|41530.1|41490.1|0
1655879870000|2022-06-22 06:37:50|41539.7|41499.7|41539.3|41499.3|41539.7|41499.7|41539.3|41499.3|0
1655879880000|2022-06-22 06:38:00|41539.7|41499.7|41549.3|41509.3|41549.3|41509.3|41539.3|41499.3|3
1655879890000|2022-06-22 06:38:10|41554.3|41514.3|41554.3|41514.3|41554.3|41514.3|41554.3|41514.3|0
1655879900000|2022-06-22 06:38:20|41553.9|41513.9|41554.3|41514.3|41554.3|41514.3|41549.3|41509.3|0
1655879910000|2022-06-22 06:38:30|41549.3|41509.3|41554.3|41514.3|41554.3|41514.3|41549.3|41509.3|0
1655879920000|2022-06-22 06:38:40|||||||||1
1655879930000|2022-06-22 06:38:50|41553.9|41513.9|41544.3|41504.3|41553.9|41513.9|41544.3|41504.3|3
1655879940000|2022-06-22 06:39:00|41548.9|41508.9|41544.3|41504.3|41549.3|41509.3|41544.3|41504.3|5
1655879950000|2022-06-22 06:39:10|41549.3|41509.3|41549.3|41509.3|41549.3|41509.3|41544.3|41504.3|0
1655879960000|2022-06-22 06:39:20|41548.9|41508.9|41544.3|41504.3|41549.3|41509.3|41544.3|41504.3|0
1655879980000|2022-06-22 06:39:40|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|41539.7|41499.7|0
1655879990000|2022-06-22 06:39:50|41544.3|41504.3|41544.3|41504.3|41544.3|41504.3|41544.3|41504.3|0
1655880000000|2022-06-22 06:40:00|41544.7|41504.7|41549.3|41509.3|41549.3|41509.3|41544.7|41504.7|0
1655880010000|2022-06-22 06:40:10|41550|41510|41549.3|41509.3|41554.3|41514.3|41549.3|41509.3|0
1655880030000|2022-06-22 06:40:30|41544.7|41504.7|41539.7|41499.7|41549.3|41509.3|41539.7|41499.7|0
1655880040000|2022-06-22 06:40:40|41539.6|41499.6|41539.6|41499.6|41539.6|41499.6|41539.6|41499.6|0
1655880050000|2022-06-22 06:40:50|41544.3|41504.3|41540|41500|41544.6|41504.6|41540|41500|25
1655880060000|2022-06-22 06:41:00|41535|41495|41540|41500|41540|41500|41535|41495|0
1655880070000|2022-06-22 06:41:10|41535|41495|41530|41490|41535|41495|41530|41490|1
1655880100000|2022-06-22 06:41:40|41529.6|41489.6|41520|41480|41529.6|41489.6|41520|41480|0
1655880130000|2022-06-22 06:42:10|41519.2|41479.2|41519.2|41479.2|41529.2|41489.2|41519.2|41479.2|0
1655880150000|2022-06-22 06:42:30|41510|41470|41519.2|41479.2|41519.2|41479.2|41510|41470|0
1655880160000|2022-06-22 06:42:40|41519.6|41479.6|41519.6|41479.6|41520|41480|41519.2|41479.2|0
1655880170000|2022-06-22 06:42:50|41524.6|41484.6|41524.6|41484.6|41524.6|41484.6|41524.6|41484.6|0
1655880180000|2022-06-22 06:43:00|41529.2|41489.2|41529.2|41489.2|41529.2|41489.2|41524.6|41484.6|0
1655880190000|2022-06-22 06:43:10|41529.6|41489.6|41530|41490|41539.2|41499.2|41529.6|41489.6|0
1655880200000|2022-06-22 06:43:20|41529.2|41489.2|41529.2|41489.2|41529.2|41489.2|41529.2|41489.2|0
1655880210000|2022-06-22 06:43:30|41529.6|41489.6|41539.2|41499.2|41539.2|41499.2|41529.6|41489.6|0
1655880220000|2022-06-22 06:43:40|41530|41490|41530|41490|41530|41490|41530|41490|0
1655880230000|2022-06-22 06:43:50|41539.2|41499.2|41534.6|41494.6|41539.6|41499.6|41534.6|41494.6|1
1655880240000|2022-06-22 06:44:00|41530|41490|41534.6|41494.6|41539.2|41499.2|41530|41490|2
1655880260000|2022-06-22 06:44:20|41539.2|41499.2|41539.2|41499.2|41544.2|41504.2|41539.2|41499.2|0
1655880270000|2022-06-22 06:44:30|41539.6|41499.6|41544.6|41504.6|41549.2|41509.2|41539.6|41499.6|0
1655880280000|2022-06-22 06:44:40|41539.6|41499.6|41539.6|41499.6|41539.6|41499.6|41539.6|41499.6|0
1655880290000|2022-06-22 06:44:50|41539.2|41499.2|41539.2|41499.2|41544.2|41504.2|41530|41490|0
1655880310000|2022-06-22 06:45:10|41529.2|41489.2|41529.2|41489.2|41529.2|41489.2|41524.6|41484.6|1
1655880330000|2022-06-22 06:45:30|41524.6|41484.6|41529.2|41489.2|41529.2|41489.2|41524.6|41484.6|0
1655880340000|2022-06-22 06:45:40|41524.6|41484.6|41529.2|41489.2|41529.2|41489.2|41524.6|41484.6|0
1655880350000|2022-06-22 06:45:50|41524.6|41484.6|41539.2|41499.2|41539.2|41499.2|41524.6|41484.6|0
1655880360000|2022-06-22 06:46:00|41544.2|41504.2|41549.2|41509.2|41549.2|41509.2|41539.6|41499.6|0
1655880370000|2022-06-22 06:46:10|41544.6|41504.6|41539.2|41499.2|41549.2|41509.2|41539.2|41499.2|0
1655880380000|2022-06-22 06:46:20|41534.2|41494.2|41529.5|41489.5|41534.2|41494.2|41529.5|41489.5|0
1655880390000|2022-06-22 06:46:30|41529.2|41489.2|41529.2|41489.2|41529.2|41489.2|41529.2|41489.2|0
1655880400000|2022-06-22 06:46:40|41524.5|41484.5|41519.2|41479.2|41524.5|41484.5|41519.2|41479.2|0
1655880420000|2022-06-22 06:47:00|41514.5|41474.5|41519.2|41479.2|41519.2|41479.2|41514.5|41474.5|0
1655880430000|2022-06-22 06:47:10|41519.5|41479.5|41524.2|41484.2|41534.2|41494.2|41519.5|41479.5|0
1655880440000|2022-06-22 06:47:20|41524.5|41484.5|41524.5|41484.5|41529.2|41489.2|41524.5|41484.5|0
1655880450000|2022-06-22 06:47:30|41524.2|41484.2|41529.1|41489.1|41529.2|41489.2|41523.8|41483.8|0
1655880470000|2022-06-22 06:47:50|41524.5|41484.5|41529.1|41489.1|41529.1|41489.1|41524.5|41484.5|0
1655880480000|2022-06-22 06:48:00|41524.5|41484.5|41514.5|41474.5|41524.5|41484.5|41514.5|41474.5|1
1655880490000|2022-06-22 06:48:10|41519.1|41479.1|41504.5|41464.5|41519.1|41479.1|41499.9|41459.9|0
1655880500000|2022-06-22 06:48:20|41509.1|41469.1|41509.1|41469.1|41509.1|41469.1|41509.1|41469.1|0
1655880510000|2022-06-22 06:48:30|41509.5|41469.5|41504.5|41464.5|41509.9|41469.9|41499.9|41459.9|0
1655880530000|2022-06-22 06:48:50|41509.1|41469.1|41504.5|41464.5|41509.1|41469.1|41499.9|41459.9|0
1655880550000|2022-06-22 06:49:10|41499.9|41459.9|41499.5|41459.5|41499.9|41459.9|41499.1|41459.1|1
1655880570000|2022-06-22 06:49:30|41499.1|41459.1|41499.9|41459.9|41504.5|41464.5|41499.1|41459.1|1
1655880580000|2022-06-22 06:49:40|41504.5|41464.5|41499.9|41459.9|41504.5|41464.5|41499.9|41459.9|0
1655880590000|2022-06-22 06:49:50|41504.5|41464.5|41504.5|41464.5|41504.5|41464.5|41504.5|41464.5|0
1655880600000|2022-06-22 06:50:00|41509.5|41469.5|41504.5|41464.5|41509.5|41469.5|41499.9|41459.9|0
1655880610000|2022-06-22 06:50:10|41499.9|41459.9|41504.5|41464.5|41504.5|41464.5|41499.9|41459.9|0
1655880620000|2022-06-22 06:50:20|41509.1|41469.1|41504.5|41464.5|41509.5|41469.5|41504.5|41464.5|0
1655880630000|2022-06-22 06:50:30|41499.9|41459.9|41504.5|41464.5|41504.5|41464.5|41499.8|41459.8|1
1655880640000|2022-06-22 06:50:40|41499.8|41459.8|41499.8|41459.8|41499.8|41459.8|41499.5|41459.5|0
1655880650000|2022-06-22 06:50:50|41504.5|41464.5|41504.5|41464.5|41504.5|41464.5|41499.8|41459.8|0
1655880660000|2022-06-22 06:51:00|41499.8|41459.8|41499.5|41459.5|41499.8|41459.8|41499.1|41459.1|0
1655880670000|2022-06-22 06:51:10|41499.1|41459.1|41499.1|41459.1|41499.1|41459.1|41499.1|41459.1|0
1655880690000|2022-06-22 06:51:30|41494.1|41454.1|41494.1|41454.1|41494.1|41454.1|41494.1|41454.1|0
1655880700000|2022-06-22 06:51:40|41494.5|41454.5|41494.5|41454.5|41494.5|41454.5|41494.5|41454.5|1
1655880710000|2022-06-22 06:51:50|41499.1|41459.1|41499.1|41459.1|41499.1|41459.1|41499.1|41459.1|0
1655880730000|2022-06-22 06:52:10|41499.4|41459.4|41499.1|41459.1|41499.4|41459.4|41499.1|41459.1|0
1655880770000|2022-06-22 06:52:50|41494.4|41454.4|41474.4|41434.4|41494.4|41454.4|41469.8|41429.8|1
1655880780000|2022-06-22 06:53:00|41469.8|41429.8|41469.8|41429.8|41469.8|41429.8|41469.8|41429.8|0
1655880790000|2022-06-22 06:53:10|41465.2|41425.2|41465.2|41425.2|41465.2|41425.2|41465.2|41425.2|0
1655880800000|2022-06-22 06:53:20|41469.8|41429.8|41474.4|41434.4|41475.2|41435.2|41469.8|41429.8|0
1655880810000|2022-06-22 06:53:30|41469.8|41429.8|41469.8|41429.8|41469.8|41429.8|41469.8|41429.8|0
1655880820000|2022-06-22 06:53:40|41465.2|41425.2|41469.8|41429.8|41469.8|41429.8|41465.2|41425.2|0
1655880830000|2022-06-22 06:53:50|41465.2|41425.2|41479.4|41439.4|41479.4|41439.4|41465.2|41425.2|1
1655880840000|2022-06-22 06:54:00|41474.8|41434.8|41479.8|41439.8|41484.8|41444.8|41474.8|41434.8|5
1655880860000|2022-06-22 06:54:20|41480.5|41440.5|41489.8|41449.8|41494.4|41454.4|41479.8|41439.8|0
1655880870000|2022-06-22 06:54:30|41485.2|41445.2|41485.2|41445.2|41494.4|41454.4|41484.8|41444.8|1
1655880880000|2022-06-22 06:54:40|41484.8|41444.8|41484.8|41444.8|41485.2|41445.2|41484.8|41444.8|0
1655880900000|2022-06-22 06:55:00|41485.1|41445.1|41465.1|41425.1|41485.1|41445.1|41465.1|41425.1|1
1655880910000|2022-06-22 06:55:10|41474.4|41434.4|41474.4|41434.4|41474.8|41434.8|41474.4|41434.4|0
1655880920000|2022-06-22 06:55:20|41474.8|41434.8|41474.4|41434.4|41474.8|41434.8|41474.4|41434.4|0
1655880940000|2022-06-22 06:55:40|41475.1|41435.1|41484.4|41444.4|41484.4|41444.4|41475.1|41435.1|0
1655880950000|2022-06-22 06:55:50|41484.8|41444.8|41479.8|41439.8|41485.1|41445.1|41479.8|41439.8|0
1655880960000|2022-06-22 06:56:00|41475.1|41435.1|41485.1|41445.1|41485.1|41445.1|41475.1|41435.1|0
1655880970000|2022-06-22 06:56:10|41494.4|41454.4|41494.4|41454.4|41494.4|41454.4|41489.7|41449.7|0
1655880980000|2022-06-22 06:56:20|41494.7|41454.7|41494.7|41454.7|41494.7|41454.7|41494.4|41454.4|0
1655880990000|2022-06-22 06:56:30|41494.4|41454.4|41494.4|41454.4|41494.7|41454.7|41494.4|41454.4|0
1655881000000|2022-06-22 06:56:40|41494.7|41454.7|41494.4|41454.4|41494.7|41454.7|41494.4|41454.4|0
1655881010000|2022-06-22 06:56:50|41485.1|41445.1|41484.4|41444.4|41494.4|41454.4|41484.4|41444.4|0
1655881020000|2022-06-22 06:57:00|41485.1|41445.1|41494.7|41454.7|41494.7|41454.7|41485.1|41445.1|0
1655881030000|2022-06-22 06:57:10|41485.1|41445.1|41485.1|41445.1|41494|41454|41485.1|41445.1|2
1655881040000|2022-06-22 06:57:20|41494.4|41454.4|41494.4|41454.4|41494.4|41454.4|41494.4|41454.4|0
1655881050000|2022-06-22 06:57:30|41494.3|41454.3|41494.7|41454.7|41494.7|41454.7|41494.3|41454.3|0
1655881080000|2022-06-22 06:58:00|41494.3|41454.3|41484.3|41444.3|41494.3|41454.3|41484.3|41444.3|0
1655881090000|2022-06-22 06:58:10|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|41465.1|41425.1|0
1655881120000|2022-06-22 06:58:40|41484.3|41444.3|41484.3|41444.3|41484.3|41444.3|41484.3|41444.3|0
1655881130000|2022-06-22 06:58:50|41484.7|41444.7|41494.3|41454.3|41494.3|41454.3|41484.7|41444.7|0
1655881140000|2022-06-22 06:59:00|41489.7|41449.7|41494.3|41454.3|41494.3|41454.3|41489.7|41449.7|1
1655881150000|2022-06-22 06:59:10|41484.3|41444.3|41485.1|41445.1|41485.1|41445.1|41484.3|41444.3|1
1655881160000|2022-06-22 06:59:20|41494.7|41454.7|41494.3|41454.3|41494.7|41454.7|41494.3|41454.3|0
1655881180000|2022-06-22 06:59:40|41485.1|41445.1|41489.7|41449.7|41494.7|41454.7|41485.1|41445.1|0
1655881190000|2022-06-22 06:59:50|41485.1|41445.1|41494.3|41454.3|41494.3|41454.3|41485.1|41445.1|0
1655881200000|2022-06-22 07:00:00|41484.3|41444.3|41484.3|41444.3|41485.1|41445.1|41484.3|41444.3|1
1655881230000|2022-06-22 07:00:30|41475|41435|41479.7|41439.7|41479.7|41439.7|41475|41435|0
1655881240000|2022-06-22 07:00:40|41484.3|41444.3|41485|41445|41485|41445|41484.3|41444.3|1
1655881250000|2022-06-22 07:00:50|41484.7|41444.7|41475|41435|41484.7|41444.7|41475|41435|1
1655881260000|2022-06-22 07:01:00|41484.3|41444.3|41475|41435|41484.3|41444.3|41475|41435|0
1655881270000|2022-06-22 07:01:10|41474.7|41434.7|41475|41435|41475|41435|41474.7|41434.7|0
1655881280000|2022-06-22 07:01:20|41484.3|41444.3|41475|41435|41485|41445|41475|41435|3
1655881290000|2022-06-22 07:01:30|41479.7|41439.7|41475|41435|41480|41440|41475|41435|0
1655881310000|2022-06-22 07:01:50|41480.4|41440.4|41480.4|41440.4|41480.4|41440.4|41480.4|41440.4|2
1655881320000|2022-06-22 07:02:00|||||||||1
1655881330000|2022-06-22 07:02:10|41475.4|41435.4|41480.4|41440.4|41480.4|41440.4|41475.4|41435.4|3
1655881340000|2022-06-22 07:02:20|41480|41440|41480|41440|41480.4|41440.4|41480|41440|0
1655881350000|2022-06-22 07:02:30|41480.4|41440.4|41500.4|41460.4|41500.4|41460.4|41480.4|41440.4|6
1655881360000|2022-06-22 07:02:40|41495|41455|41495|41455|41495|41455|41495|41455|1
1655881370000|2022-06-22 07:02:50|41490.4|41450.4|41495.4|41455.4|41495.4|41455.4|41490.4|41450.4|2
1655881380000|2022-06-22 07:03:00|41495|41455|41490.4|41450.4|41495|41455|41490.4|41450.4|1
1655881400000|2022-06-22 07:03:20|41485|41445|41475.4|41435.4|41485|41445|41475.4|41435.4|3
1655881410000|2022-06-22 07:03:30|41475.7|41435.7|41490.4|41450.4|41490.4|41450.4|41475.7|41435.7|0
1655881420000|2022-06-22 07:03:40|41490|41450|41490|41450|41490|41450|41490|41450|0
1655881440000|2022-06-22 07:04:00|41475.4|41435.4|41475.4|41435.4|41475.4|41435.4|41475.4|41435.4|7
1655881450000|2022-06-22 07:04:10|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|2
1655881460000|2022-06-22 07:04:20|41475.4|41435.4|41475.7|41435.7|41476.1|41436.1|41475.4|41435.4|2
1655881470000|2022-06-22 07:04:30|41476.1|41436.1|41475.7|41435.7|41476.1|41436.1|41475.7|41435.7|0
1655881480000|2022-06-22 07:04:40|41476.1|41436.1|41480.3|41440.3|41485.4|41445.4|41475.7|41435.7|2
1655881490000|2022-06-22 07:04:50|41480|41440|41480.3|41440.3|41480.3|41440.3|41480|41440|0
1655881500000|2022-06-22 07:05:00|41485|41445|41495|41455|41495|41455|41485|41445|6
1655881510000|2022-06-22 07:05:10|41490.3|41450.3|41490.3|41450.3|41500|41460|41490.3|41450.3|8
1655881520000|2022-06-22 07:05:20|41495|41455|41495.3|41455.3|41500|41460|41490.3|41450.3|2
1655881530000|2022-06-22 07:05:30|41490.3|41450.3|41490.3|41450.3|41495.3|41455.3|41490.3|41450.3|13
1655881560000|2022-06-22 07:06:00|41485.3|41445.3|41480.3|41440.3|41490.3|41450.3|41470.3|41430.3|11
1655881580000|2022-06-22 07:06:20|41479.9|41439.9|41480.3|41440.3|41480.3|41440.3|41470.7|41430.7|0
1655881590000|2022-06-22 07:06:30|41479.9|41439.9|41475.3|41435.3|41479.9|41439.9|41470.3|41430.3|0
1655881600000|2022-06-22 07:06:40|41470.3|41430.3|41480.3|41440.3|41480.3|41440.3|41470.3|41430.3|6
1655881610000|2022-06-22 07:06:50|41475.3|41435.3|41470.3|41430.3|41475.3|41435.3|41470.3|41430.3|0
1655881620000|2022-06-22 07:07:00|||||||||3
1655881630000|2022-06-22 07:07:10|41474.9|41434.9|41470.7|41430.7|41474.9|41434.9|41470.3|41430.3|6
1655881640000|2022-06-22 07:07:20|41470.3|41430.3|41470.7|41430.7|41470.7|41430.7|41470.3|41430.3|1
1655881650000|2022-06-22 07:07:30|41471.1|41431.1|41475.7|41435.7|41475.7|41435.7|41471.1|41431.1|0
1655881660000|2022-06-22 07:07:40|41470.7|41430.7|41470.3|41430.3|41470.7|41430.7|41470.3|41430.3|0
1655881670000|2022-06-22 07:07:50|41470.7|41430.7|41470.7|41430.7|41475.7|41435.7|41470.3|41430.3|0
1655881680000|2022-06-22 07:08:00|41470.3|41430.3|41470.7|41430.7|41475.3|41435.3|41470.3|41430.3|4
1655881690000|2022-06-22 07:08:10|41470.3|41430.3|41470.7|41430.7|41470.7|41430.7|41470.3|41430.3|0
1655881700000|2022-06-22 07:08:20|41475.3|41435.3|41470.7|41430.7|41475.3|41435.3|41470.7|41430.7|0
1655881710000|2022-06-22 07:08:30|41470.3|41430.3|41470.3|41430.3|41470.7|41430.7|41470.3|41430.3|1
1655881720000|2022-06-22 07:08:40|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|41475.7|41435.7|2
1655881740000|2022-06-22 07:09:00|41475.6|41435.6|41475.6|41435.6|41475.6|41435.6|41470.6|41430.6|2
1655881750000|2022-06-22 07:09:10|41475.3|41435.3|41470.3|41430.3|41485.3|41445.3|41470.3|41430.3|13
1655881760000|2022-06-22 07:09:20|41465.3|41425.3|41460.3|41420.3|41465.3|41425.3|41460.3|41420.3|3
1655881800000|2022-06-22 07:10:00|41464.9|41424.9|41465.3|41425.3|41465.3|41425.3|41459.9|41419.9|1
1655881810000|2022-06-22 07:10:10|41469.9|41429.9|41480.3|41440.3|41480.3|41440.3|41469.9|41429.9|2
1655881820000|2022-06-22 07:10:20|41480.2|41440.2|41485.2|41445.2|41485.2|41445.2|41480.2|41440.2|0
1655881830000|2022-06-22 07:10:30|41495.2|41455.2|41495.2|41455.2|41495.2|41455.2|41495.2|41455.2|4
1655881840000|2022-06-22 07:10:40|41490.2|41450.2|41490.2|41450.2|41490.2|41450.2|41490.2|41450.2|2
1655881850000|2022-06-22 07:10:50|41485.2|41445.2|41490.2|41450.2|41490.2|41450.2|41485.2|41445.2|2
1655881870000|2022-06-22 07:11:10|41499.9|41459.9|41499.9|41459.9|41499.9|41459.9|41499.9|41459.9|0
1655881880000|2022-06-22 07:11:20|41494.9|41454.9|41490.2|41450.2|41494.9|41454.9|41490.2|41450.2|0
1655881890000|2022-06-22 07:11:30|41495.2|41455.2|41499.9|41459.9|41499.9|41459.9|41495.2|41455.2|0
1655881900000|2022-06-22 07:11:40|41509.9|41469.9|41509.8|41469.8|41509.9|41469.9|41509.8|41469.8|6
1655881910000|2022-06-22 07:11:50|41510.2|41470.2|41515.2|41475.2|41515.2|41475.2|41510.2|41470.2|6
1655881920000|2022-06-22 07:12:00|41519.8|41479.8|41444.8|41404.8|41519.8|41479.8|41444.8|41404.8|6
1655881930000|2022-06-22 07:12:10|41444.5|41404.5|41430.2|41390.2|41444.8|41404.8|41425.6|41385.6|0
1655881950000|2022-06-22 07:12:30|41425.2|41385.2|41425.2|41385.2|41425.2|41385.2|41425.2|41385.2|3
1655881970000|2022-06-22 07:12:50|41429.8|41389.8|41430.2|41390.2|41430.2|41390.2|41429.8|41389.8|0
1655881990000|2022-06-22 07:13:10|41429.8|41389.8|41425.2|41385.2|41429.8|41389.8|41425.2|41385.2|4
1655882010000|2022-06-22 07:13:30|41425.6|41385.6|41430.2|41390.2|41430.2|41390.2|41425.6|41385.6|0
1655882020000|2022-06-22 07:13:40|41424.8|41384.8|41429.8|41389.8|41429.8|41389.8|41424.8|41384.8|0
1655882040000|2022-06-22 07:14:00|41430.2|41390.2|41430.2|41390.2|41434.8|41394.8|41430.2|41390.2|0
1655882100000|2022-06-22 07:15:00|41435.2|41395.2|41435.2|41395.2|41435.2|41395.2|41435.2|41395.2|1
1655882110000|2022-06-22 07:15:10|41439.8|41399.8|41439.8|41399.8|41439.8|41399.8|41439.8|41399.8|2
1655882130000|2022-06-22 07:15:30|41435.2|41395.2|41424.8|41384.8|41435.2|41395.2|41424.8|41384.8|1
1655882140000|2022-06-22 07:15:40|41425.2|41385.2|41430.2|41390.2|41434.8|41394.8|41425.2|41385.2|1
1655882160000|2022-06-22 07:16:00|41430.1|41390.1|41424.8|41384.8|41439.4|41399.4|41424.8|41384.8|0
1655882180000|2022-06-22 07:16:20|41420.1|41380.1|41429.8|41389.8|41429.8|41389.8|41420.1|41380.1|0
1655882200000|2022-06-22 07:16:40|41429.4|41389.4|41424.8|41384.8|41429.4|41389.4|41424.8|41384.8|0
1655882220000|2022-06-22 07:17:00|41429.8|41389.8|41424.8|41384.8|41429.8|41389.8|41424.8|41384.8|0
1655882250000|2022-06-22 07:17:30|41424.7|41384.7|41430.1|41390.1|41430.1|41390.1|41424.7|41384.7|2
1655882260000|2022-06-22 07:17:40|41439.7|41399.7|41439.7|41399.7|41439.7|41399.7|41434.7|41394.7|0
1655882270000|2022-06-22 07:17:50|41434.7|41394.7|41434.7|41394.7|41439.7|41399.7|41434.7|41394.7|0
1655882280000|2022-06-22 07:18:00|41429.7|41389.7|41439.7|41399.7|41439.7|41399.7|41429.7|41389.7|0
1655882290000|2022-06-22 07:18:10|41439.4|41399.4|41434.7|41394.7|41439.4|41399.4|41434.7|41394.7|0
1655882310000|2022-06-22 07:18:30|41439.7|41399.7|41439.4|41399.4|41439.7|41399.7|41434.7|41394.7|15
1655882320000|2022-06-22 07:18:40|41439.7|41399.7|41424.7|41384.7|41439.7|41399.7|41424.7|41384.7|0
1655882330000|2022-06-22 07:18:50|41420.1|41380.1|41420.1|41380.1|41420.1|41380.1|41420.1|41380.1|0
1655882340000|2022-06-22 07:19:00|41424.7|41384.7|41424.7|41384.7|41424.7|41384.7|41420.1|41380.1|2
1655882360000|2022-06-22 07:19:20|41420.1|41380.1|41424.7|41384.7|41424.7|41384.7|41420.1|41380.1|0
1655882380000|2022-06-22 07:19:40|41425.1|41385.1|41434.7|41394.7|41434.7|41394.7|41425.1|41385.1|0
1655882390000|2022-06-22 07:19:50|41435.1|41395.1|41434.7|41394.7|41435.1|41395.1|41434.7|41394.7|1
1655882400000|2022-06-22 07:20:00|41434.3|41394.3|41419.7|41379.7|41434.7|41394.7|41415.1|41375.1|0
1655882410000|2022-06-22 07:20:10|41414.7|41374.7|41414.7|41374.7|41415.1|41375.1|41414.7|41374.7|0
1655882420000|2022-06-22 07:20:20|41415.1|41375.1|41415.1|41375.1|41415.1|41375.1|41414.7|41374.7|0
1655882460000|2022-06-22 07:21:00|41414.7|41374.7|41415.1|41375.1|41415.1|41375.1|41414.7|41374.7|0
1655882470000|2022-06-22 07:21:10|41414.7|41374.7|41415.1|41375.1|41415.1|41375.1|41414.7|41374.7|0
1655882480000|2022-06-22 07:21:20|41414.7|41374.7|41415.1|41375.1|41415.1|41375.1|41414.7|41374.7|0
1655882490000|2022-06-22 07:21:30|41414.7|41374.7|41415|41375|41415|41375|41414.7|41374.7|0
1655882540000|2022-06-22 07:22:20|41414.7|41374.7|41415|41375|41415|41375|41414.7|41374.7|0
1655882580000|2022-06-22 07:23:00|41419.6|41379.6|41434.6|41394.6|41434.6|41394.6|41419.6|41379.6|0
1655882590000|2022-06-22 07:23:10|41429.3|41389.3|41424.6|41384.6|41429.3|41389.3|41424.6|41384.6|0
1655882600000|2022-06-22 07:23:20|41425|41385|41434.6|41394.6|41434.6|41394.6|41425|41385|0
1655882610000|2022-06-22 07:23:30|41434.3|41394.3|41424.6|41384.6|41434.3|41394.3|41424.6|41384.6|0
1655882620000|2022-06-22 07:23:40|41434.3|41394.3|41434.3|41394.3|41435|41395|41425|41385|0
1655882640000|2022-06-22 07:24:00|41434.6|41394.6|41439.3|41399.3|41439.6|41399.6|41434.6|41394.6|1
1655882650000|2022-06-22 07:24:10|41428.9|41388.9|41434.2|41394.2|41439.2|41399.2|41424.6|41384.6|0
1655882660000|2022-06-22 07:24:20|41429.2|41389.2|41424.2|41384.2|41429.2|41389.2|41424.2|41384.2|0
1655882680000|2022-06-22 07:24:40|41428.9|41388.9|41434.2|41394.2|41434.2|41394.2|41424.2|41384.2|0
1655882690000|2022-06-22 07:24:50|41429.2|41389.2|41434.2|41394.2|41434.2|41394.2|41429.2|41389.2|0
1655882700000|2022-06-22 07:25:00|41433.9|41393.9|41434.2|41394.2|41434.2|41394.2|41433.9|41393.9|0
1655882710000|2022-06-22 07:25:10|41424.6|41384.6|41425|41385|41429.6|41389.6|41424.6|41384.6|4
1655882720000|2022-06-22 07:25:20|41424.2|41384.2|41424.2|41384.2|41424.2|41384.2|41424.2|41384.2|0
1655882730000|2022-06-22 07:25:30|41423.9|41383.9|41424.2|41384.2|41424.2|41384.2|41419.6|41379.6|0
1655882740000|2022-06-22 07:25:40|41424.6|41384.6|41424.6|41384.6|41424.6|41384.6|41424.6|41384.6|0
1655882750000|2022-06-22 07:25:50|41424.2|41384.2|41424.2|41384.2|41424.6|41384.6|41424.2|41384.2|0
1655882760000|2022-06-22 07:26:00|41429.6|41389.6|41434.2|41394.2|41434.2|41394.2|41429.6|41389.6|12
1655882780000|2022-06-22 07:26:20|41434.6|41394.6|41439.6|41399.6|41439.6|41399.6|41434.6|41394.6|1
1655882790000|2022-06-22 07:26:30|41410|41370|41410|41370|41410|41370|41410|41370|2
1655882800000|2022-06-22 07:26:40|41404.6|41364.6|41404.6|41364.6|41409.2|41369.2|41404.6|41364.6|1
1655882810000|2022-06-22 07:26:50|41400|41360|41400|41360|41400|41360|41400|41360|0
1655882820000|2022-06-22 07:27:00|41399.2|41359.2|41394.6|41354.6|41399.2|41359.2|41394.6|41354.6|1
1655882830000|2022-06-22 07:27:10|41399.2|41359.2|41399.9|41359.9|41399.9|41359.9|41399.2|41359.2|0
1655882840000|2022-06-22 07:27:20|41399.6|41359.6|41369.6|41329.6|41404.6|41364.6|41369.6|41329.6|20
1655882870000|2022-06-22 07:27:50|41364.6|41324.6|41369.9|41329.9|41374.6|41334.6|41364.6|41324.6|21
1655882890000|2022-06-22 07:28:10|41369.6|41329.6|41369.6|41329.6|41369.6|41329.6|41369.6|41329.6|0
1655882900000|2022-06-22 07:28:20|41369.9|41329.9|41369.2|41329.2|41369.9|41329.9|41369.2|41329.2|0
1655882910000|2022-06-22 07:28:30|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|0
1655882920000|2022-06-22 07:28:40|41369.2|41329.2|41359.9|41319.9|41369.2|41329.2|41359.5|41319.5|1
1655882960000|2022-06-22 07:29:20|41364.9|41324.9|41364.9|41324.9|41364.9|41324.9|41364.9|41324.9|0
1655882970000|2022-06-22 07:29:30|41364.5|41324.5|41364.9|41324.9|41364.9|41324.9|41364.5|41324.5|0
1655882980000|2022-06-22 07:29:40|41364.5|41324.5|41359.9|41319.9|41364.5|41324.5|41359.9|41319.9|0
1655883040000|2022-06-22 07:30:40|||||||||1
1655883080000|2022-06-22 07:31:20|||||||||1
1655883090000|2022-06-22 07:31:30|41364.5|41324.5|41379.9|41339.9|41379.9|41339.9|41364.5|41324.5|0
1655883100000|2022-06-22 07:31:40|41374.9|41334.9|41375.2|41335.2|41375.2|41335.2|41374.9|41334.9|0
1655883110000|2022-06-22 07:31:50|41379.5|41339.5|41374.9|41334.9|41379.9|41339.9|41374.9|41334.9|0
1655883130000|2022-06-22 07:32:10|41374.5|41334.5|41374.5|41334.5|41374.5|41334.5|41374.5|41334.5|0
1655883150000|2022-06-22 07:32:30|41369.9|41329.9|41374.9|41334.9|41374.9|41334.9|41364.9|41324.9|4
1655883160000|2022-06-22 07:32:40|41384.1|41344.1|41384.1|41344.1|41384.5|41344.5|41384.1|41344.1|1
1655883170000|2022-06-22 07:32:50|41384.5|41344.5|41374.8|41334.8|41384.5|41344.5|41374.8|41334.8|0
1655883180000|2022-06-22 07:33:00|41379.5|41339.5|41379.5|41339.5|41379.8|41339.8|41379.5|41339.5|0
1655883190000|2022-06-22 07:33:10|41374.8|41334.8|41374.8|41334.8|41374.8|41334.8|41374.8|41334.8|0
1655883210000|2022-06-22 07:33:30|41379.8|41339.8|41389.1|41349.1|41389.1|41349.1|41379.8|41339.8|0
1655883220000|2022-06-22 07:33:40|41384.5|41344.5|41389.1|41349.1|41394.1|41354.1|41384.5|41344.5|4
1655883230000|2022-06-22 07:33:50|41389.5|41349.5|41389.1|41349.1|41394.1|41354.1|41389.1|41349.1|0
1655883240000|2022-06-22 07:34:00|41389.5|41349.5|41389.1|41349.1|41389.5|41349.5|41389.1|41349.1|3
1655883280000|2022-06-22 07:34:40|41389.4|41349.4|41403.7|41363.7|41404.1|41364.1|41389.4|41349.4|3
1655883290000|2022-06-22 07:34:50|41409.1|41369.1|41423.7|41383.7|41423.7|41383.7|41409.1|41369.1|3
1655883300000|2022-06-22 07:35:00|41414.4|41374.4|41414.1|41374.1|41419.1|41379.1|41409.8|41369.8|3
1655883310000|2022-06-22 07:35:10|41413.7|41373.7|41404.1|41364.1|41413.7|41373.7|41404.1|41364.1|0
1655883340000|2022-06-22 07:35:40|41399.8|41359.8|41404|41364|41404.4|41364.4|41399.8|41359.8|0
1655883360000|2022-06-22 07:36:00|41399.4|41359.4|41404|41364|41404|41364|41399.4|41359.4|0
1655883370000|2022-06-22 07:36:10|41398.7|41358.7|41389|41349|41398.7|41358.7|41389|41349|4
1655883380000|2022-06-22 07:36:20|41393.7|41353.7|41394|41354|41394|41354|41389|41349|0
1655883390000|2022-06-22 07:36:30|41398.3|41358.3|41393.7|41353.7|41398.3|41358.3|41393.7|41353.7|0
1655883420000|2022-06-22 07:37:00|41393.6|41353.6|41393.6|41353.6|41398.6|41358.6|41393.6|41353.6|2
1655883460000|2022-06-22 07:37:40|41388.6|41348.6|41389|41349|41389|41349|41388.6|41348.6|0
1655883470000|2022-06-22 07:37:50|41393.6|41353.6|41398.6|41358.6|41398.6|41358.6|41389|41349|0
1655883510000|2022-06-22 07:38:30|||||||||1
1655883560000|2022-06-22 07:39:20|41394|41354|41394|41354|41394|41354|41394|41354|0
1655883570000|2022-06-22 07:39:30|41389.4|41349.4|41379.7|41339.7|41394|41354|41379.7|41339.7|4
1655883580000|2022-06-22 07:39:40|41384.4|41344.4|41384.3|41344.3|41384.4|41344.4|41384|41344|0
1655883600000|2022-06-22 07:40:00|||||||||11
1655883620000|2022-06-22 07:40:20|||||||||11
1655883630000|2022-06-22 07:40:30|41379.7|41339.7|41379.7|41339.7|41379.7|41339.7|41379.7|41339.7|0
1655883640000|2022-06-22 07:40:40|41389|41349|41384.3|41344.3|41389|41349|41384.3|41344.3|0
1655883650000|2022-06-22 07:40:50|41389.3|41349.3|41384.3|41344.3|41389.3|41349.3|41384.3|41344.3|0
1655883670000|2022-06-22 07:41:10|41379.7|41339.7|41379.7|41339.7|41379.7|41339.7|41379.7|41339.7|0
1655883710000|2022-06-22 07:41:50|41388.9|41348.9|41384.3|41344.3|41388.9|41348.9|41384.3|41344.3|0
1655883750000|2022-06-22 07:42:30|41379.7|41339.7|41384.3|41344.3|41384.3|41344.3|41379.7|41339.7|0
1655883790000|2022-06-22 07:43:10|41384.7|41344.7|41389.7|41349.7|41389.7|41349.7|41384.7|41344.7|3
1655883820000|2022-06-22 07:43:40|41403.5|41363.5|41409.3|41369.3|41409.3|41369.3|41403.5|41363.5|6
1655883840000|2022-06-22 07:44:00|41409.6|41369.6|41419.3|41379.3|41419.3|41379.3|41409.6|41369.6|6
1655883850000|2022-06-22 07:44:10|41423.9|41383.9|41429.3|41389.3|41429.3|41389.3|41423.9|41383.9|3
1655883860000|2022-06-22 07:44:20|41433.9|41393.9|41439.3|41399.3|41439.3|41399.3|41433.9|41393.9|4
1655883890000|2022-06-22 07:44:50|41443.9|41403.9|41443.9|41403.9|41443.9|41403.9|41443.9|41403.9|7
1655883900000|2022-06-22 07:45:00|||||||||11
1655883920000|2022-06-22 07:45:20|41439.2|41399.2|41439.2|41399.2|41439.2|41399.2|41439.2|41399.2|0
1655883930000|2022-06-22 07:45:30|41423.9|41383.9|41419.2|41379.2|41423.9|41383.9|41419.2|41379.2|21
1655883950000|2022-06-22 07:45:50|41414.2|41374.2|41419.2|41379.2|41424.2|41384.2|41414.2|41374.2|3
1655883960000|2022-06-22 07:46:00|41414.2|41374.2|41414.2|41374.2|41414.2|41374.2|41414.2|41374.2|0
1655884020000|2022-06-22 07:47:00|41413.8|41373.8|41413.8|41373.8|41414.2|41374.2|41413.8|41373.8|0
1655884030000|2022-06-22 07:47:10|41409.2|41369.2|41409.2|41369.2|41409.2|41369.2|41409.2|41369.2|0
1655884080000|2022-06-22 07:48:00|41418.8|41378.8|41423.8|41383.8|41423.8|41383.8|41414.2|41374.2|4
1655884090000|2022-06-22 07:48:10|41428.8|41388.8|41428.8|41388.8|41428.8|41388.8|41428.8|41388.8|1
1655884110000|2022-06-22 07:48:30|41424.2|41384.2|41424.2|41384.2|41424.2|41384.2|41424.2|41384.2|0
1655884120000|2022-06-22 07:48:40|41429.2|41389.2|41424.2|41384.2|41429.2|41389.2|41424.2|41384.2|0
1655884140000|2022-06-22 07:49:00|41423.8|41383.8|41423.8|41383.8|41423.8|41383.8|41423.8|41383.8|0
1655884180000|2022-06-22 07:49:40|||||||||2
1655884200000|2022-06-22 07:50:00|||||||||6
1655884210000|2022-06-22 07:50:10|41414.2|41374.2|41414.2|41374.2|41414.2|41374.2|41413.8|41373.8|1
1655884220000|2022-06-22 07:50:20|41409.2|41369.2|41409.2|41369.2|41414.2|41374.2|41409.2|41369.2|0
1655884230000|2022-06-22 07:50:30|41409.5|41369.5|41414.2|41374.2|41414.2|41374.2|41409.2|41369.2|10
1655884240000|2022-06-22 07:50:40|41413.8|41373.8|41413.8|41373.8|41413.8|41373.8|41413.8|41373.8|5
1655884250000|2022-06-22 07:50:50|41413.4|41373.4|41413.4|41373.4|41413.4|41373.4|41413.4|41373.4|0
1655884260000|2022-06-22 07:51:00|41413.8|41373.8|41414.1|41374.1|41414.1|41374.1|41413.4|41373.4|0
1655884270000|2022-06-22 07:51:10|41418.8|41378.8|41414.1|41374.1|41418.8|41378.8|41414.1|41374.1|0
1655884280000|2022-06-22 07:51:20|41423.8|41383.8|41423.4|41383.4|41423.8|41383.8|41423.4|41383.4|10
1655884290000|2022-06-22 07:51:30|41423.8|41383.8|41424.1|41384.1|41424.1|41384.1|41423.8|41383.8|10
1655884300000|2022-06-22 07:51:40|41423.8|41383.8|41424.1|41384.1|41428.8|41388.8|41423.8|41383.8|0
1655884310000|2022-06-22 07:51:50|41423.8|41383.8|41428.8|41388.8|41428.8|41388.8|41423.8|41383.8|0
1655884330000|2022-06-22 07:52:10|41428.4|41388.4|41428.4|41388.4|41428.4|41388.4|41423.8|41383.8|0
1655884340000|2022-06-22 07:52:20|41423.8|41383.8|41423.4|41383.4|41423.8|41383.8|41423.4|41383.4|0
1655884350000|2022-06-22 07:52:30|41418.7|41378.7|41418.7|41378.7|41418.7|41378.7|41418.7|41378.7|0
1655884360000|2022-06-22 07:52:40|41423.7|41383.7|41423.7|41383.7|41423.7|41383.7|41423.7|41383.7|0
1655884370000|2022-06-22 07:52:50|41433.4|41393.4|41433.4|41393.4|41433.4|41393.4|41433.4|41393.4|3
1655884380000|2022-06-22 07:53:00|41428.7|41388.7|41433.4|41393.4|41433.4|41393.4|41428.7|41388.7|0
1655884390000|2022-06-22 07:53:10|41428.4|41388.4|41433.4|41393.4|41433.4|41393.4|41428.4|41388.4|0
1655884400000|2022-06-22 07:53:20|41438|41398|41438.4|41398.4|41438.4|41398.4|41438|41398|0
1655884410000|2022-06-22 07:53:30|41443|41403|41433.4|41393.4|41443|41403|41433.4|41393.4|1
1655884420000|2022-06-22 07:53:40|41428.7|41388.7|41428.4|41388.4|41428.7|41388.7|41428.4|41388.4|0
1655884430000|2022-06-22 07:53:50|41428.7|41388.7|41433.4|41393.4|41433.4|41393.4|41428.7|41388.7|0
1655884440000|2022-06-22 07:54:00|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|0
1655884450000|2022-06-22 07:54:10|41428.7|41388.7|41433.3|41393.3|41433.3|41393.3|41428.7|41388.7|0
1655884460000|2022-06-22 07:54:20|41428.7|41388.7|41428.7|41388.7|41428.7|41388.7|41428.7|41388.7|0
1655884470000|2022-06-22 07:54:30|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|0
1655884480000|2022-06-22 07:54:40|||||||||1
1655884500000|2022-06-22 07:55:00|41428.3|41388.3|41423.3|41383.3|41428.3|41388.3|41423.3|41383.3|0
1655884510000|2022-06-22 07:55:10|41418.7|41378.7|41423.3|41383.3|41428|41388|41418.7|41378.7|0
1655884520000|2022-06-22 07:55:20|41423.7|41383.7|41437.9|41397.9|41438.3|41398.3|41423.7|41383.7|2
1655884530000|2022-06-22 07:55:30|41428.7|41388.7|41428.7|41388.7|41428.7|41388.7|41428.7|41388.7|0
1655884540000|2022-06-22 07:55:40|41428.3|41388.3|41428.7|41388.7|41428.7|41388.7|41428.3|41388.3|0
1655884550000|2022-06-22 07:55:50|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|0
1655884560000|2022-06-22 07:56:00|41428.7|41388.7|41433.3|41393.3|41433.3|41393.3|41428.7|41388.7|0
1655884600000|2022-06-22 07:56:40|41428.7|41388.7|41433.3|41393.3|41433.3|41393.3|41428.7|41388.7|0
1655884610000|2022-06-22 07:56:50|41428.7|41388.7|41428.7|41388.7|41428.7|41388.7|41428.7|41388.7|0
1655884620000|2022-06-22 07:57:00|41433.3|41393.3|41428.7|41388.7|41433.3|41393.3|41428.3|41388.3|0
1655884650000|2022-06-22 07:57:30|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|0
1655884690000|2022-06-22 07:58:10|41428.6|41388.6|41428.6|41388.6|41428.6|41388.6|41428.6|41388.6|0
1655884700000|2022-06-22 07:58:20|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|41428.6|41388.6|0
1655884740000|2022-06-22 07:59:00|41428.3|41388.3|41428.6|41388.6|41428.6|41388.6|41428.3|41388.3|0
1655884750000|2022-06-22 07:59:10|41428.3|41388.3|41437.9|41397.9|41438.3|41398.3|41428.3|41388.3|0
1655884770000|2022-06-22 07:59:30|41438.3|41398.3|41442.5|41402.5|41442.5|41402.5|41438.3|41398.3|2
1655884780000|2022-06-22 07:59:40|41437.9|41397.9|41437.9|41397.9|41437.9|41397.9|41437.9|41397.9|0
1655884790000|2022-06-22 07:59:50|41437.5|41397.5|41437.9|41397.9|41437.9|41397.9|41437.5|41397.5|0
1655884800000|2022-06-22 08:00:00|||||||||1
1655884860000|2022-06-22 08:01:00|41433.2|41393.2|41428.2|41388.2|41433.2|41393.2|41428.2|41388.2|0
1655884880000|2022-06-22 08:01:20|41427.8|41387.8|41407.8|41367.8|41427.8|41387.8|41407.8|41367.8|2
1655884890000|2022-06-22 08:01:30|41408.2|41368.2|41407.8|41367.8|41408.2|41368.2|41407.8|41367.8|0
1655884940000|2022-06-22 08:02:20|41403.2|41363.2|41393.2|41353.2|41403.2|41363.2|41387.8|41347.8|1
1655884950000|2022-06-22 08:02:30|41392.8|41352.8|41393.2|41353.2|41393.2|41353.2|41392.8|41352.8|0
1655884960000|2022-06-22 08:02:40|41392.8|41352.8|41387.8|41347.8|41392.8|41352.8|41387.8|41347.8|0
1655884980000|2022-06-22 08:03:00|41383.2|41343.2|41383.2|41343.2|41383.2|41343.2|41383.2|41343.2|0
1655885020000|2022-06-22 08:03:40|41383.5|41343.5|41393.2|41353.2|41393.2|41353.2|41383.5|41343.5|0
1655885030000|2022-06-22 08:03:50|||||||||3
1655885040000|2022-06-22 08:04:00|41392.8|41352.8|41393.2|41353.2|41393.2|41353.2|41392.8|41352.8|0
1655885060000|2022-06-22 08:04:20|41398.5|41358.5|41398.5|41358.5|41403.2|41363.2|41398.5|41358.5|0
1655885100000|2022-06-22 08:05:00|41403.2|41363.2|41393.2|41353.2|41403.2|41363.2|41393.2|41353.2|1
1655885110000|2022-06-22 08:05:10|41393.1|41353.1|41393.1|41353.1|41393.1|41353.1|41393.1|41353.1|0
1655885130000|2022-06-22 08:05:30|41392.8|41352.8|41393.1|41353.1|41393.1|41353.1|41392.8|41352.8|0
1655885140000|2022-06-22 08:05:40|41392.8|41352.8|41383.1|41343.1|41393.1|41353.1|41383.1|41343.1|0
1655885160000|2022-06-22 08:06:00|41397.8|41357.8|41393.1|41353.1|41397.8|41357.8|41393.1|41353.1|3
1655885220000|2022-06-22 08:07:00|41397.7|41357.7|41397.7|41357.7|41397.7|41357.7|41397.7|41357.7|0
1655885230000|2022-06-22 08:07:10|41397.4|41357.4|41392.4|41352.4|41397.4|41357.4|41392.4|41352.4|0
1655885250000|2022-06-22 08:07:30|41392.7|41352.7|41397.7|41357.7|41397.7|41357.7|41392.7|41352.7|0
1655885260000|2022-06-22 08:07:40|41402.4|41362.4|41402.4|41362.4|41407.4|41367.4|41402.4|41362.4|1
1655885270000|2022-06-22 08:07:50|41407.4|41367.4|41407.4|41367.4|41412|41372|41402.4|41362.4|41
1655885280000|2022-06-22 08:08:00|41422.4|41382.4|41417.7|41377.7|41422.4|41382.4|41417.7|41377.7|27
1655885300000|2022-06-22 08:08:20|41417.3|41377.3|41417.7|41377.7|41418.1|41378.1|41412.3|41372.3|13
1655885310000|2022-06-22 08:08:30|41418.1|41378.1|41418.1|41378.1|41418.1|41378.1|41418.1|41378.1|0
1655885320000|2022-06-22 08:08:40|41433.1|41393.1|41433.5|41393.5|41433.5|41393.5|41423.5|41383.5|1
1655885330000|2022-06-22 08:08:50|41433.1|41393.1|41433.5|41393.5|41433.5|41393.5|41433.1|41393.1|0
1655885340000|2022-06-22 08:09:00|41433.1|41393.1|41442.7|41402.7|41442.7|41402.7|41433.1|41393.1|0
1655885350000|2022-06-22 08:09:10|41443.4|41403.4|41443.1|41403.1|41443.4|41403.4|41443.1|41403.1|1
1655885370000|2022-06-22 08:09:30|41443.4|41403.4|41443.4|41403.4|41443.4|41403.4|41443.4|41403.4|0
1655885380000|2022-06-22 08:09:40|41443.1|41403.1|41443.4|41403.4|41443.4|41403.4|41443.1|41403.1|0
1655885410000|2022-06-22 08:10:10|41443.1|41403.1|41443.1|41403.1|41443.4|41403.4|41443.1|41403.1|0
1655885430000|2022-06-22 08:10:30|41443.4|41403.4|41443.1|41403.1|41443.4|41403.4|41443.1|41403.1|0
1655885460000|2022-06-22 08:11:00|41443|41403|41443|41403|41443|41403|41443|41403|0
1655885470000|2022-06-22 08:11:10|41443.4|41403.4|41443|41403|41443.4|41403.4|41443|41403|0
1655885480000|2022-06-22 08:11:20|41443.4|41403.4|41443|41403|41443.8|41403.8|41442.7|41402.7|0
1655885490000|2022-06-22 08:11:30|41442.7|41402.7|41438.4|41398.4|41442.7|41402.7|41438.4|41398.4|0
1655885500000|2022-06-22 08:11:40|41438|41398|41428.4|41388.4|41438|41398|41428.4|41388.4|1
1655885520000|2022-06-22 08:12:00|41428|41388|41428|41388|41428|41388|41428|41388|0
1655885540000|2022-06-22 08:12:20|41428.4|41388.4|41428.4|41388.4|41428.4|41388.4|41428.4|41388.4|0
1655885560000|2022-06-22 08:12:40|41423.4|41383.4|41419.1|41379.1|41423.4|41383.4|41418.8|41378.8|0
1655885570000|2022-06-22 08:12:50|41428.8|41388.8|41428.4|41388.4|41428.8|41388.8|41428.4|41388.4|1
1655885580000|2022-06-22 08:13:00|41423.8|41383.8|41433|41393|41433.8|41393.8|41423.8|41383.8|0
1655885590000|2022-06-22 08:13:10|41433.4|41393.4|41433|41393|41433.8|41393.8|41433|41393|0
1655885600000|2022-06-22 08:13:20|41428.4|41388.4|41423.4|41383.4|41433|41393|41423.4|41383.4|0
1655885610000|2022-06-22 08:13:30|41423.7|41383.7|41423.4|41383.4|41423.7|41383.7|41423.4|41383.4|0
1655885620000|2022-06-22 08:13:40|41413.4|41373.4|41413.7|41373.7|41418.4|41378.4|41413.4|41373.4|2
1655885630000|2022-06-22 08:13:50|41413.4|41373.4|41413.4|41373.4|41413.7|41373.7|41413.4|41373.4|0
1655885640000|2022-06-22 08:14:00|41413.7|41373.7|41413.7|41373.7|41413.7|41373.7|41413.4|41373.4|0
1655885650000|2022-06-22 08:14:10|41413.4|41373.4|41413.7|41373.7|41413.7|41373.7|41413.4|41373.4|0
1655885660000|2022-06-22 08:14:20|41413.4|41373.4|41413.7|41373.7|41413.7|41373.7|41413.4|41373.4|0
1655885670000|2022-06-22 08:14:30|41423|41383|41423|41383|41423|41383|41423|41383|0
1655885680000|2022-06-22 08:14:40|41418.4|41378.4|41423|41383|41423|41383|41418.4|41378.4|0
1655885690000|2022-06-22 08:14:50|41413.7|41373.7|41408.3|41368.3|41418.3|41378.3|41408.3|41368.3|0
1655885700000|2022-06-22 08:15:00|41408|41368|41408|41368|41408|41368|41403|41363|0
1655885710000|2022-06-22 08:15:10|41408.3|41368.3|41408.3|41368.3|41408.3|41368.3|41407.6|41367.6|0
1655885720000|2022-06-22 08:15:20|41412.6|41372.6|41403|41363|41412.6|41372.6|41398.3|41358.3|0
1655885730000|2022-06-22 08:15:30|41402.6|41362.6|41403|41363|41408|41368|41398.3|41358.3|0
1655885740000|2022-06-22 08:15:40|41398.3|41358.3|41408|41368|41408.3|41368.3|41398.3|41358.3|0
1655885750000|2022-06-22 08:15:50|41403|41363|41403.3|41363.3|41403.7|41363.7|41403|41363|0
1655885760000|2022-06-22 08:16:00|41408|41368|41403.3|41363.3|41408|41368|41403.3|41363.3|0
1655885770000|2022-06-22 08:16:10|41408|41368|41408|41368|41408|41368|41403.3|41363.3|0
1655885780000|2022-06-22 08:16:20|41412.6|41372.6|41412.6|41372.6|41417.6|41377.6|41412.6|41372.6|0
1655885790000|2022-06-22 08:16:30|41412.9|41372.9|41412.6|41372.6|41412.9|41372.9|41412.6|41372.6|0
1655885800000|2022-06-22 08:16:40|41412.9|41372.9|41412.6|41372.6|41412.9|41372.9|41412.6|41372.6|0
1655885820000|2022-06-22 08:17:00|41412.9|41372.9|41412.9|41372.9|41412.9|41372.9|41412.9|41372.9|0
1655885830000|2022-06-22 08:17:10|41412.6|41372.6|41427.6|41387.6|41427.6|41387.6|41412.6|41372.6|0
1655885840000|2022-06-22 08:17:20|41422.9|41382.9|41422.9|41382.9|41422.9|41382.9|41422.9|41382.9|0
1655885880000|2022-06-22 08:18:00|41423.3|41383.3|41422.9|41382.9|41423.3|41383.3|41422.9|41382.9|0
1655885890000|2022-06-22 08:18:10|41423.3|41383.3|41398.3|41358.3|41423.3|41383.3|41398.3|41358.3|3
1655885950000|2022-06-22 08:19:10|41397.9|41357.9|41392.9|41352.9|41397.9|41357.9|41392.9|41352.9|2
1655885970000|2022-06-22 08:19:30|41392.5|41352.5|41392.9|41352.9|41392.9|41352.9|41392.5|41352.5|0
1655885980000|2022-06-22 08:19:40|41397.9|41357.9|41393.3|41353.3|41397.9|41357.9|41393.3|41353.3|0
1655885990000|2022-06-22 08:19:50|41393.6|41353.6|41408.3|41368.3|41408.3|41368.3|41393.6|41353.6|0
1655886010000|2022-06-22 08:20:10|41407.5|41367.5|41407.9|41367.9|41407.9|41367.9|41407.5|41367.5|0
1655886020000|2022-06-22 08:20:20|41412.5|41372.5|41412.5|41372.5|41412.5|41372.5|41407.9|41367.9|0
1655886040000|2022-06-22 08:20:40|41407.5|41367.5|41407.9|41367.9|41407.9|41367.9|41407.5|41367.5|0
1655886130000|2022-06-22 08:22:10|41407.8|41367.8|41407.8|41367.8|41407.8|41367.8|41407.8|41367.8|0
1655886140000|2022-06-22 08:22:20|41392.8|41352.8|41392.8|41352.8|41392.8|41352.8|41392.8|41352.8|0
1655886150000|2022-06-22 08:22:30|41383.6|41343.6|41392.8|41352.8|41392.8|41352.8|41383.6|41343.6|0
1655886170000|2022-06-22 08:22:50|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|0
1655886180000|2022-06-22 08:23:00|41397.8|41357.8|41402.8|41362.8|41402.8|41362.8|41397.8|41357.8|0
1655886200000|2022-06-22 08:23:20|41393.6|41353.6|41393.2|41353.2|41393.6|41353.6|41393.2|41353.2|0
1655886220000|2022-06-22 08:23:40|41393.6|41353.6|41402.8|41362.8|41402.8|41362.8|41393.6|41353.6|0
1655886240000|2022-06-22 08:24:00|41402.4|41362.4|41403.2|41363.2|41403.2|41363.2|41402.4|41362.4|0
1655886270000|2022-06-22 08:24:30|41407.8|41367.8|41403.2|41363.2|41407.8|41367.8|41403.2|41363.2|0
1655886280000|2022-06-22 08:24:40|41408.5|41368.5|41413.2|41373.2|41413.2|41373.2|41408.5|41368.5|0
1655886290000|2022-06-22 08:24:50|41403.2|41363.2|41403.2|41363.2|41403.2|41363.2|41403.2|41363.2|0
1655886300000|2022-06-22 08:25:00|41407.8|41367.8|41408.2|41368.2|41413.2|41373.2|41403.2|41363.2|0
1655886310000|2022-06-22 08:25:10|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|0
1655886320000|2022-06-22 08:25:20|41408.2|41368.2|41403.5|41363.5|41408.2|41368.2|41403.5|41363.5|0
1655886330000|2022-06-22 08:25:30|41413.5|41373.5|41422.8|41382.8|41422.8|41382.8|41413.5|41373.5|0
1655886340000|2022-06-22 08:25:40|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|0
1655886360000|2022-06-22 08:26:00|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|0
1655886370000|2022-06-22 08:26:10|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|0
1655886380000|2022-06-22 08:26:20|41413.1|41373.1|41413.5|41373.5|41413.5|41373.5|41413.1|41373.1|0
1655886410000|2022-06-22 08:26:50|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|1
1655886420000|2022-06-22 08:27:00|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|0
1655886440000|2022-06-22 08:27:20|41408.5|41368.5|41413.5|41373.5|41418.5|41378.5|41408.5|41368.5|0
1655886480000|2022-06-22 08:28:00|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|41408.5|41368.5|0
1655886500000|2022-06-22 08:28:20|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|0
1655886510000|2022-06-22 08:28:30|41408.5|41368.5|41408.8|41368.8|41408.8|41368.8|41408.5|41368.5|0
1655886530000|2022-06-22 08:28:50|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|0
1655886540000|2022-06-22 08:29:00|41413.8|41373.8|41428.1|41388.1|41428.1|41388.1|41413.8|41373.8|1
1655886550000|2022-06-22 08:29:10|41423.5|41383.5|41423.5|41383.5|41423.5|41383.5|41423.5|41383.5|0
1655886560000|2022-06-22 08:29:20|41428.5|41388.5|41413.8|41373.8|41428.5|41388.5|41413.8|41373.8|4
1655886580000|2022-06-22 08:29:40|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|0
1655886590000|2022-06-22 08:29:50|41413.8|41373.8|41413.8|41373.8|41413.8|41373.8|41413.8|41373.8|0
1655886600000|2022-06-22 08:30:00|41418.5|41378.5|41423.4|41383.4|41423.8|41383.8|41413.8|41373.8|13
1655886610000|2022-06-22 08:30:10|41418.8|41378.8|41418.8|41378.8|41418.8|41378.8|41418.8|41378.8|0
1655886630000|2022-06-22 08:30:30|41423.4|41383.4|41428.4|41388.4|41428.8|41388.8|41423.4|41383.4|0
1655886640000|2022-06-22 08:30:40|41428.8|41388.8|41428.4|41388.4|41428.8|41388.8|41428.4|41388.4|0
1655886650000|2022-06-22 08:30:50|41428.8|41388.8|41428.4|41388.4|41428.8|41388.8|41428.4|41388.4|0
1655886660000|2022-06-22 08:31:00|41428.8|41388.8|41433.4|41393.4|41438.4|41398.4|41428.8|41388.8|1
1655886670000|2022-06-22 08:31:10|41428.8|41388.8|41428.8|41388.8|41428.8|41388.8|41428.4|41388.4|0
1655886680000|2022-06-22 08:31:20|41428.4|41388.4|41428.4|41388.4|41428.4|41388.4|41428.4|41388.4|0
1655886690000|2022-06-22 08:31:30|41423.8|41383.8|41428.4|41388.4|41428.8|41388.8|41423.8|41383.8|2
1655886700000|2022-06-22 08:31:40|41423.8|41383.8|41423.8|41383.8|41423.8|41383.8|41423.8|41383.8|1
1655886710000|2022-06-22 08:31:50|41428.4|41388.4|41433.4|41393.4|41433.4|41393.4|41428.4|41388.4|1
1655886720000|2022-06-22 08:32:00|41428.8|41388.8|41428.8|41388.8|41428.8|41388.8|41428.8|41388.8|0
1655886730000|2022-06-22 08:32:10|41428.4|41388.4|41408.4|41368.4|41428.4|41388.4|41408.4|41368.4|9
1655886850000|2022-06-22 08:34:10|41413.4|41373.4|41408.4|41368.4|41413.4|41373.4|41408.4|41368.4|1
1655886870000|2022-06-22 08:34:30|41413.7|41373.7|41413.7|41373.7|41413.7|41373.7|41413.7|41373.7|1
1655886880000|2022-06-22 08:34:40|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|0
1655886890000|2022-06-22 08:34:50|||||||||1
1655886900000|2022-06-22 08:35:00|41428.4|41388.4|41418.7|41378.7|41428.4|41388.4|41418.7|41378.7|1
1655886910000|2022-06-22 08:35:10|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|2
1655886920000|2022-06-22 08:35:20|41418.7|41378.7|41408.7|41368.7|41418.7|41378.7|41408.4|41368.4|27
1655886930000|2022-06-22 08:35:30|41408.4|41368.4|41408.4|41368.4|41408.4|41368.4|41408.4|41368.4|8
1655886940000|2022-06-22 08:35:40|41408.7|41368.7|41408.3|41368.3|41408.7|41368.7|41408.3|41368.3|0
1655886950000|2022-06-22 08:35:50|41408.7|41368.7|41408.7|41368.7|41413.3|41373.3|41408.3|41368.3|0
1655886960000|2022-06-22 08:36:00|41408.3|41368.3|41408.3|41368.3|41408.3|41368.3|41408.3|41368.3|0
1655886970000|2022-06-22 08:36:10|41408.7|41368.7|41408.7|41368.7|41408.7|41368.7|41408.3|41368.3|0
1655886980000|2022-06-22 08:36:20|41408.3|41368.3|41408.3|41368.3|41408.7|41368.7|41408.3|41368.3|0
1655886990000|2022-06-22 08:36:30|41408.7|41368.7|41408.7|41368.7|41408.7|41368.7|41408.7|41368.7|0
1655887000000|2022-06-22 08:36:40|41408.3|41368.3|41408.7|41368.7|41408.7|41368.7|41408.3|41368.3|0
1655887010000|2022-06-22 08:36:50|41408.3|41368.3|41408.7|41368.7|41408.7|41368.7|41408.3|41368.3|0
1655887020000|2022-06-22 08:37:00|41408.3|41368.3|41408.7|41368.7|41408.7|41368.7|41408.3|41368.3|0
1655887030000|2022-06-22 08:37:10|41398|41358|41393.3|41353.3|41398|41358|41393.3|41353.3|2
1655887040000|2022-06-22 08:37:20|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|0
1655887050000|2022-06-22 08:37:30|41393.3|41353.3|41388.7|41348.7|41393.3|41353.3|41388.7|41348.7|1
1655887060000|2022-06-22 08:37:40|41388.3|41348.3|41388.3|41348.3|41388.3|41348.3|41388.3|41348.3|0
1655887070000|2022-06-22 08:37:50|41387.9|41347.9|41383.3|41343.3|41387.9|41347.9|41383.3|41343.3|0
1655887080000|2022-06-22 08:38:00|41403.3|41363.3|41403.3|41363.3|41403.3|41363.3|41403.3|41363.3|2
1655887090000|2022-06-22 08:38:10|41398.3|41358.3|41393.3|41353.3|41403.3|41363.3|41393.3|41353.3|2
1655887100000|2022-06-22 08:38:20|41392.9|41352.9|41392.9|41352.9|41392.9|41352.9|41388.3|41348.3|0
1655887110000|2022-06-22 08:38:30|41393.3|41353.3|41392.9|41352.9|41393.3|41353.3|41392.9|41352.9|0
1655887140000|2022-06-22 08:39:00|41392.5|41352.5|41387.9|41347.9|41392.9|41352.9|41387.9|41347.9|0
1655887150000|2022-06-22 08:39:10|41392.9|41352.9|41388.7|41348.7|41392.9|41352.9|41388.3|41348.3|82
1655887160000|2022-06-22 08:39:20|41388.3|41348.3|41388.7|41348.7|41388.7|41348.7|41388.3|41348.3|0
1655887170000|2022-06-22 08:39:30|41392.9|41352.9|41393.3|41353.3|41393.3|41353.3|41392.9|41352.9|73
1655887180000|2022-06-22 08:39:40|41392.9|41352.9|41387.9|41347.9|41393.3|41353.3|41387.9|41347.9|0
1655887210000|2022-06-22 08:40:10|41388.3|41348.3|41388.3|41348.3|41388.3|41348.3|41388.3|41348.3|0
1655887220000|2022-06-22 08:40:20|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|2
1655887290000|2022-06-22 08:41:30|41392.9|41352.9|41398.2|41358.2|41407.9|41367.9|41392.9|41352.9|6
1655887300000|2022-06-22 08:41:40|41398.6|41358.6|41397.9|41357.9|41398.6|41358.6|41397.9|41357.9|3
1655887340000|2022-06-22 08:42:20|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|41393.2|41353.2|0
1655887350000|2022-06-22 08:42:30|41392.9|41352.9|41387.9|41347.9|41392.9|41352.9|41378.6|41338.6|0
1655887380000|2022-06-22 08:43:00|41387.8|41347.8|41388.2|41348.2|41388.2|41348.2|41387.8|41347.8|0
1655887390000|2022-06-22 08:43:10|41389|41349|41398.2|41358.2|41398.2|41358.2|41389|41349|6
1655887410000|2022-06-22 08:43:30|||||||||2
1655887420000|2022-06-22 08:43:40|41403.2|41363.2|41407.8|41367.8|41407.8|41367.8|41398.6|41358.6|1
1655887430000|2022-06-22 08:43:50|41412.8|41372.8|41408.6|41368.6|41412.8|41372.8|41403.2|41363.2|2
1655887440000|2022-06-22 08:44:00|41408.2|41368.2|41408.6|41368.6|41408.6|41368.6|41408.2|41368.2|0
1655887450000|2022-06-22 08:44:10|41408.2|41368.2|41418.2|41378.2|41418.6|41378.6|41407.8|41367.8|0
1655887460000|2022-06-22 08:44:20|41413.6|41373.6|41418.6|41378.6|41423.2|41383.2|41413.2|41373.2|0
1655887470000|2022-06-22 08:44:30|41423.2|41383.2|41423.2|41383.2|41423.2|41383.2|41423.2|41383.2|0
1655887480000|2022-06-22 08:44:40|41418.6|41378.6|41423.2|41383.2|41423.6|41383.6|41418.6|41378.6|3
1655887490000|2022-06-22 08:44:50|41423.6|41383.6|41423.6|41383.6|41423.6|41383.6|41423.2|41383.2|0
1655887500000|2022-06-22 08:45:00|41423.9|41383.9|41438.2|41398.2|41438.6|41398.6|41423.9|41383.9|0
1655887510000|2022-06-22 08:45:10|41437.8|41397.8|41438.2|41398.2|41438.2|41398.2|41437.8|41397.8|2
1655887520000|2022-06-22 08:45:20|41438.5|41398.5|41438.2|41398.2|41438.5|41398.5|41438.2|41398.2|0
1655887530000|2022-06-22 08:45:30|41437.8|41397.8|41437.8|41397.8|41437.8|41397.8|41437.8|41397.8|0
1655887540000|2022-06-22 08:45:40|41433.5|41393.5|41437.8|41397.8|41438.2|41398.2|41433.5|41393.5|0
1655887550000|2022-06-22 08:45:50|41433.2|41393.2|41403.9|41363.9|41433.2|41393.2|41403.9|41363.9|0
1655887560000|2022-06-22 08:46:00|41408.5|41368.5|41423.2|41383.2|41423.2|41383.2|41408.5|41368.5|0
1655887610000|2022-06-22 08:46:50|41423.1|41383.1|41418.5|41378.5|41423.1|41383.1|41418.5|41378.5|0
1655887620000|2022-06-22 08:47:00|41423.1|41383.1|41423.1|41383.1|41423.1|41383.1|41423.1|41383.1|0
1655887630000|2022-06-22 08:47:10|41427.8|41387.8|41423.1|41383.1|41427.8|41387.8|41423.1|41383.1|0
1655887640000|2022-06-22 08:47:20|41422.8|41382.8|41423.1|41383.1|41423.1|41383.1|41422.8|41382.8|0
1655887650000|2022-06-22 08:47:30|41413.9|41373.9|41413.9|41373.9|41413.9|41373.9|41413.9|41373.9|0
1655887660000|2022-06-22 08:47:40|41423.1|41383.1|41423.1|41383.1|41423.1|41383.1|41423.1|41383.1|0
1655887670000|2022-06-22 08:47:50|||||||||1
1655887710000|2022-06-22 08:48:30|41423.5|41383.5|41428.1|41388.1|41428.1|41388.1|41423.1|41383.1|0
1655887720000|2022-06-22 08:48:40|41433.5|41393.5|41433.1|41393.1|41433.5|41393.5|41423.5|41383.5|6
1655887740000|2022-06-22 08:49:00|41432.7|41392.7|41433.5|41393.5|41438.5|41398.5|41432.7|41392.7|8
1655887750000|2022-06-22 08:49:10|41433.8|41393.8|41433.1|41393.1|41438.5|41398.5|41433.1|41393.1|0
1655887760000|2022-06-22 08:49:20|41433.5|41393.5|41433.5|41393.5|41433.5|41393.5|41433.1|41393.1|13
1655887770000|2022-06-22 08:49:30|41433.1|41393.1|41433.5|41393.5|41433.5|41393.5|41433.1|41393.1|0
1655887780000|2022-06-22 08:49:40|41433.1|41393.1|41433.5|41393.5|41433.5|41393.5|41432.7|41392.7|0
1655887790000|2022-06-22 08:49:50|41433.1|41393.1|41432.7|41392.7|41433.5|41393.5|41428.1|41388.1|0
1655887800000|2022-06-22 08:50:00|41433.5|41393.5|41433.5|41393.5|41433.5|41393.5|41432.7|41392.7|0
1655887810000|2022-06-22 08:50:10|41433.1|41393.1|41433.5|41393.5|41433.5|41393.5|41432.7|41392.7|0
1655887830000|2022-06-22 08:50:30|41433.8|41393.8|41433.5|41393.5|41438.8|41398.8|41433.5|41393.5|0
1655887860000|2022-06-22 08:51:00|41433.4|41393.4|41433.1|41393.1|41433.4|41393.4|41428.4|41388.4|0
1655887870000|2022-06-22 08:51:10|41433.4|41393.4|41433.4|41393.4|41433.4|41393.4|41432.7|41392.7|0
1655887880000|2022-06-22 08:51:20|41433.1|41393.1|41433.1|41393.1|41433.4|41393.4|41433.1|41393.1|0
1655887910000|2022-06-22 08:51:50|41432.7|41392.7|41432.7|41392.7|41433.1|41393.1|41432.7|41392.7|0
1655887920000|2022-06-22 08:52:00|41428.1|41388.1|41428.1|41388.1|41428.1|41388.1|41427.7|41387.7|0
1655887930000|2022-06-22 08:52:10|41433.1|41393.1|41432.7|41392.7|41437.7|41397.7|41432.7|41392.7|0
1655887940000|2022-06-22 08:52:20|41428|41388|41428|41388|41428|41388|41427.7|41387.7|0
1655887950000|2022-06-22 08:52:30|41432.7|41392.7|41428|41388|41432.7|41392.7|41428|41388|0
1655887960000|2022-06-22 08:52:40|41433|41393|41432.7|41392.7|41433|41393|41431.9|41391.9|1
1655887970000|2022-06-22 08:52:50|41438|41398|41443.4|41403.4|41443.4|41403.4|41432.7|41392.7|1
1655887980000|2022-06-22 08:53:00|41443|41403|41443.4|41403.4|41443.4|41403.4|41443|41403|0
1655888000000|2022-06-22 08:53:20|41443.8|41403.8|41443.4|41403.4|41443.8|41403.8|41443.4|41403.4|0
1655888020000|2022-06-22 08:53:40|41443.8|41403.8|41463|41423|41463|41423|41443.4|41403.4|0
1655888030000|2022-06-22 08:53:50|41463.4|41423.4|41463.4|41423.4|41463.4|41423.4|41463.4|41423.4|0
1655888040000|2022-06-22 08:54:00|41463|41423|41473|41433|41473|41433|41458.8|41418.8|0
1655888050000|2022-06-22 08:54:10|41473.4|41433.4|41473|41433|41473.4|41433.4|41468|41428|10
1655888060000|2022-06-22 08:54:20|41472.6|41432.6|41473|41433|41473|41433|41472.6|41432.6|0
1655888070000|2022-06-22 08:54:30|41472.6|41432.6|41472.6|41432.6|41472.6|41432.6|41472.6|41432.6|0
1655888100000|2022-06-22 08:55:00|||||||||3
1655888110000|2022-06-22 08:55:10|41457.6|41417.6|41457.6|41417.6|41457.6|41417.6|41457.6|41417.6|5
1655888180000|2022-06-22 08:56:20|41457.2|41417.2|41452.2|41412.2|41457.2|41417.2|41452.2|41412.2|1
1655888190000|2022-06-22 08:56:30|41451.9|41411.9|41456.9|41416.9|41456.9|41416.9|41451.9|41411.9|1
1655888200000|2022-06-22 08:56:40|41452.2|41412.2|41456.9|41416.9|41456.9|41416.9|41452.2|41412.2|0
1655888220000|2022-06-22 08:57:00|41457.2|41417.2|41461.5|41421.5|41466.1|41426.1|41456.9|41416.9|1
1655888230000|2022-06-22 08:57:10|41466.1|41426.1|41446.1|41406.1|41466.1|41426.1|41446.1|41406.1|2
1655888240000|2022-06-22 08:57:20|41446.5|41406.5|41446.1|41406.1|41446.5|41406.5|41446.1|41406.1|0
1655888250000|2022-06-22 08:57:30|41451.1|41411.1|41471.1|41431.1|41476.1|41436.1|41451.1|41411.1|13
1655888260000|2022-06-22 08:57:40|41466.1|41426.1|41466.1|41426.1|41471.1|41431.1|41466.1|41426.1|0
1655888270000|2022-06-22 08:57:50|41471.1|41431.1|41465.7|41425.7|41471.1|41431.1|41465.4|41425.4|7
1655888280000|2022-06-22 08:58:00|41470.4|41430.4|41470.4|41430.4|41470.4|41430.4|41470.4|41430.4|0
1655888290000|2022-06-22 08:58:10|41470|41430|41465.4|41425.4|41470|41430|41465.4|41425.4|0
1655888300000|2022-06-22 08:58:20|41451.1|41411.1|41455.4|41415.4|41465.4|41425.4|41451.1|41411.1|7
1655888310000|2022-06-22 08:58:30|41450.4|41410.4|41450.4|41410.4|41455.4|41415.4|41445.4|41405.4|0
1655888320000|2022-06-22 08:58:40|41445.7|41405.7|41445.3|41405.3|41445.7|41405.7|41440.3|41400.3|2
1655888330000|2022-06-22 08:58:50|41450.3|41410.3|41445.3|41405.3|41450.3|41410.3|41445.3|41405.3|0
1655888340000|2022-06-22 08:59:00|41450|41410|41460.3|41420.3|41465.3|41425.3|41450|41410|3
1655888350000|2022-06-22 08:59:10|41470|41430|41465.3|41425.3|41470|41430|41465.3|41425.3|5
1655888390000|2022-06-22 08:59:50|41470|41430|41465.3|41425.3|41470|41430|41465.3|41425.3|0
1655888400000|2022-06-22 09:00:00|||||||||2
1655888450000|2022-06-22 09:00:50|41470.3|41430.3|41470.3|41430.3|41470.3|41430.3|41470.3|41430.3|2
1655888460000|2022-06-22 09:01:00|||||||||1
1655888480000|2022-06-22 09:01:20|||||||||2
1655888490000|2022-06-22 09:01:30|41460.3|41420.3|41460.3|41420.3|41460.3|41420.3|41455.3|41415.3|5
1655888520000|2022-06-22 09:02:00|41450.7|41410.7|41435.3|41395.3|41450.7|41410.7|41435.3|41395.3|0
1655888540000|2022-06-22 09:02:20|41430.3|41390.3|41425.7|41385.7|41430.3|41390.3|41425.7|41385.7|0
1655888560000|2022-06-22 09:02:40|41425.6|41385.6|41425.3|41385.3|41425.6|41385.6|41425.3|41385.3|0
1655888570000|2022-06-22 09:02:50|41420.6|41380.6|41420.6|41380.6|41420.6|41380.6|41420.6|41380.6|0
1655888590000|2022-06-22 09:03:10|41429.9|41389.9|41431|41391|41431|41391|41429.9|41389.9|5
1655888600000|2022-06-22 09:03:20|41426.4|41386.4|41426.4|41386.4|41426.4|41386.4|41426.4|41386.4|3
1655888610000|2022-06-22 09:03:30|41431|41391|41431|41391|41431|41391|41431|41391|2
1655888620000|2022-06-22 09:03:40|41431.4|41391.4|41436|41396|41436|41396|41431.4|41391.4|4
1655888630000|2022-06-22 09:03:50|41426.7|41386.7|41426.7|41386.7|41426.7|41386.7|41426.7|41386.7|0
1655888650000|2022-06-22 09:04:10|41427.1|41387.1|41436.4|41396.4|41436.4|41396.4|41427.1|41387.1|2
1655888680000|2022-06-22 09:04:40|41431.7|41391.7|41436.4|41396.4|41436.4|41396.4|41431.7|41391.7|2
1655888700000|2022-06-22 09:05:00|41436.3|41396.3|41432.5|41392.5|41441.7|41401.7|41432.5|41392.5|9
1655888710000|2022-06-22 09:05:10|41437.1|41397.1|41437.1|41397.1|41437.1|41397.1|41437.1|41397.1|2
1655888720000|2022-06-22 09:05:20|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|41447.4|41407.4|5
1655888730000|2022-06-22 09:05:30|41452.4|41412.4|41457.1|41417.1|41457.1|41417.1|41452.1|41412.1|0
1655888740000|2022-06-22 09:05:40|41457.8|41417.8|41457.8|41417.8|41457.8|41417.8|41457.8|41417.8|1
1655888750000|2022-06-22 09:05:50|41467.4|41427.4|41467.1|41427.1|41467.4|41427.4|41467.1|41427.1|0
1655888760000|2022-06-22 09:06:00|41462.4|41422.4|41467.8|41427.8|41467.8|41427.8|41462.4|41422.4|3
1655888770000|2022-06-22 09:06:10|41472.4|41432.4|41477.1|41437.1|41477.1|41437.1|41472.4|41432.4|0
1655888780000|2022-06-22 09:06:20|41477.4|41437.4|41472.8|41432.8|41477.4|41437.4|41472.8|41432.8|1
1655888790000|2022-06-22 09:06:30|41477.4|41437.4|41477.8|41437.8|41477.8|41437.8|41472.8|41432.8|0
1655888800000|2022-06-22 09:06:40|||||||||2
1655888810000|2022-06-22 09:06:50|41466.7|41426.7|41466.7|41426.7|41467.1|41427.1|41466.7|41426.7|4
1655888830000|2022-06-22 09:07:10|41462|41422|41457.4|41417.4|41462|41422|41452.4|41412.4|0
1655888840000|2022-06-22 09:07:20|41457|41417|41466.7|41426.7|41466.7|41426.7|41457|41417|0
1655888850000|2022-06-22 09:07:30|41462|41422|41457.4|41417.4|41462|41422|41457.4|41417.4|0
1655888880000|2022-06-22 09:08:00|41462|41422|41466.7|41426.7|41466.7|41426.7|41462|41422|0
1655888900000|2022-06-22 09:08:20|41467|41427|41466.7|41426.7|41467|41427|41466.3|41426.3|0
1655888930000|2022-06-22 09:08:50|41466.3|41426.3|41462|41422|41466.3|41426.3|41462|41422|0
1655888940000|2022-06-22 09:09:00|41466.6|41426.6|41466.6|41426.6|41466.6|41426.6|41466.6|41426.6|0
1655888980000|2022-06-22 09:09:40|41461.6|41421.6|41462|41422|41462|41422|41461.6|41421.6|0
1655888990000|2022-06-22 09:09:50|41466.6|41426.6|41466.6|41426.6|41466.6|41426.6|41466.6|41426.6|0
1655889000000|2022-06-22 09:10:00|41471.6|41431.6|41470.9|41430.9|41476.3|41436.3|41465.9|41425.9|2
1655889010000|2022-06-22 09:10:10|41471.3|41431.3|41471.3|41431.3|41471.3|41431.3|41471.3|41431.3|0
1655889020000|2022-06-22 09:10:20|41470.9|41430.9|41470.9|41430.9|41471.3|41431.3|41470.9|41430.9|0
1655889050000|2022-06-22 09:10:50|41465.5|41425.5|41460.9|41420.9|41465.5|41425.5|41460.9|41420.9|0
1655889080000|2022-06-22 09:11:20|41465.9|41425.9|41470.9|41430.9|41470.9|41430.9|41465.9|41425.9|4
1655889090000|2022-06-22 09:11:30|||||||||1
1655889100000|2022-06-22 09:11:40|||||||||6
1655889110000|2022-06-22 09:11:50|41466.2|41426.2|41465.9|41425.9|41466.2|41426.2|41460.9|41420.9|1
1655889120000|2022-06-22 09:12:00|41466.6|41426.6|41461.6|41421.6|41466.6|41426.6|41461.6|41421.6|6
1655889190000|2022-06-22 09:13:10|||||||||2
1655889250000|2022-06-22 09:14:10|41471.6|41431.6|41461.6|41421.6|41471.6|41431.6|41461.6|41421.6|2
1655889270000|2022-06-22 09:14:30|41461.5|41421.5|41466.5|41426.5|41466.5|41426.5|41461.5|41421.5|1
1655889290000|2022-06-22 09:14:50|41461.5|41421.5|41461.5|41421.5|41466.5|41426.5|41461.5|41421.5|0
1655889300000|2022-06-22 09:15:00|41461.9|41421.9|41466.5|41426.5|41466.5|41426.5|41461.5|41421.5|0
1655889310000|2022-06-22 09:15:10|41461.5|41421.5|41461.5|41421.5|41461.5|41421.5|41461.5|41421.5|0
1655889320000|2022-06-22 09:15:20|41461.9|41421.9|41466.5|41426.5|41466.5|41426.5|41461.5|41421.5|1
1655889350000|2022-06-22 09:15:50|41471.5|41431.5|41471.5|41431.5|41471.5|41431.5|41471.5|41431.5|0
1655889360000|2022-06-22 09:16:00|41480.8|41440.8|41476.9|41436.9|41481.5|41441.5|41476.5|41436.5|5
1655889370000|2022-06-22 09:16:10|41481.5|41441.5|41476.5|41436.5|41481.5|41441.5|41476.5|41436.5|0
1655889380000|2022-06-22 09:16:20|41481.1|41441.1|41481.5|41441.5|41481.5|41441.5|41476.9|41436.9|0
1655889390000|2022-06-22 09:16:30|41481.9|41441.9|41481.9|41441.9|41481.9|41441.9|41481.9|41441.9|1
1655889400000|2022-06-22 09:16:40|41482.2|41442.2|41482.2|41442.2|41482.2|41442.2|41482.2|41442.2|0
1655889420000|2022-06-22 09:17:00|41481.9|41441.9|41481.9|41441.9|41481.9|41441.9|41481.9|41441.9|0
1655889430000|2022-06-22 09:17:10|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|0
1655889440000|2022-06-22 09:17:20|41481.9|41441.9|41481.9|41441.9|41481.9|41441.9|41481.9|41441.9|0
1655889450000|2022-06-22 09:17:30|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|41486.5|41446.5|0
1655889480000|2022-06-22 09:18:00|41481.5|41441.5|41476.9|41436.9|41481.5|41441.5|41476.5|41436.5|0
1655889490000|2022-06-22 09:18:10|41476.5|41436.5|41476.9|41436.9|41486.5|41446.5|41476.5|41436.5|0
1655889500000|2022-06-22 09:18:20|41476.5|41436.5|41481.5|41441.5|41486.5|41446.5|41476.5|41436.5|0
1655889510000|2022-06-22 09:18:30|41476.8|41436.8|41481.5|41441.5|41481.5|41441.5|41476.8|41436.8|0
1655889540000|2022-06-22 09:19:00|41481.1|41441.1|41476.8|41436.8|41481.1|41441.1|41476.5|41436.5|0
1655889550000|2022-06-22 09:19:10|41476.5|41436.5|41481.5|41441.5|41481.5|41441.5|41476.5|41436.5|0
1655889560000|2022-06-22 09:19:20|41476.8|41436.8|41476.5|41436.5|41481.5|41441.5|41476.5|41436.5|0
1655889570000|2022-06-22 09:19:30|41481.5|41441.5|41476.5|41436.5|41481.5|41441.5|41476.5|41436.5|0
1655889590000|2022-06-22 09:19:50|41481.1|41441.1|41476.5|41436.5|41481.1|41441.1|41476.5|41436.5|0
1655889600000|2022-06-22 09:20:00|41476.8|41436.8|41476.5|41436.5|41476.8|41436.8|41476.5|41436.5|0
1655889610000|2022-06-22 09:20:10|41471.8|41431.8|41471.8|41431.8|41471.8|41431.8|41471.8|41431.8|0
1655889630000|2022-06-22 09:20:30|41466.4|41426.4|41471.4|41431.4|41471.4|41431.4|41461.8|41421.8|0
1655889640000|2022-06-22 09:20:40|||||||||2
1655889650000|2022-06-22 09:20:50|41471.1|41431.1|41471.1|41431.1|41471.4|41431.4|41471.1|41431.1|1
1655889660000|2022-06-22 09:21:00|41471.4|41431.4|41486.8|41446.8|41486.8|41446.8|41471.4|41431.4|15
1655889670000|2022-06-22 09:21:10|41491.4|41451.4|41492.2|41452.2|41492.2|41452.2|41491.4|41451.4|1
1655889680000|2022-06-22 09:21:20|41492.5|41452.5|41492.5|41452.5|41492.5|41452.5|41492.2|41452.2|11
1655889690000|2022-06-22 09:21:30|41491.8|41451.8|41492.5|41452.5|41492.5|41452.5|41491.8|41451.8|0
1655889700000|2022-06-22 09:21:40|41492.2|41452.2|41507.9|41467.9|41517.2|41477.2|41492.2|41452.2|4
1655889710000|2022-06-22 09:21:50|41512.5|41472.5|41517.2|41477.2|41517.5|41477.5|41507.9|41467.9|0
1655889720000|2022-06-22 09:22:00|41512.5|41472.5|41507.9|41467.9|41512.5|41472.5|41507.5|41467.5|1
1655889730000|2022-06-22 09:22:10|41507.5|41467.5|41511.8|41471.8|41511.8|41471.8|41502.5|41462.5|0
1655889740000|2022-06-22 09:22:20|41507.5|41467.5|41507.1|41467.1|41516.8|41476.8|41507.1|41467.1|1
1655889750000|2022-06-22 09:22:30|41511.8|41471.8|41511.8|41471.8|41516.4|41476.4|41506.8|41466.8|1
1655889760000|2022-06-22 09:22:40|41511.4|41471.4|41515.7|41475.7|41515.7|41475.7|41506.4|41466.4|6
1655889770000|2022-06-22 09:22:50|41516|41476|41515.7|41475.7|41516|41476|41511|41471|1
1655889780000|2022-06-22 09:23:00|41505.7|41465.7|41515.7|41475.7|41515.7|41475.7|41505.7|41465.7|1
1655889790000|2022-06-22 09:23:10|41511|41471|41511|41471|41511|41471|41511|41471|0
1655889800000|2022-06-22 09:23:20|41515.7|41475.7|41505.7|41465.7|41516|41476|41505.7|41465.7|15
1655889810000|2022-06-22 09:23:30|41504.9|41464.9|41504.9|41464.9|41504.9|41464.9|41504.9|41464.9|6
1655889820000|2022-06-22 09:23:40|41505.3|41465.3|41504.9|41464.9|41505.3|41465.3|41504.9|41464.9|2
1655889830000|2022-06-22 09:23:50|41499.9|41459.9|41499.9|41459.9|41499.9|41459.9|41499.9|41459.9|0
1655889840000|2022-06-22 09:24:00|41495.3|41455.3|41490.6|41450.6|41495.3|41455.3|41490.3|41450.3|3
1655889850000|2022-06-22 09:24:10|||||||||5
1655889870000|2022-06-22 09:24:30|41480.3|41440.3|41480.6|41440.6|41480.6|41440.6|41480.3|41440.3|4
1655889900000|2022-06-22 09:25:00|||||||||2
1655889920000|2022-06-22 09:25:20|41489.9|41449.9|41490.3|41450.3|41490.3|41450.3|41480.6|41440.6|6
1655889930000|2022-06-22 09:25:30|41490.2|41450.2|41490.6|41450.6|41490.6|41450.6|41490.2|41450.2|0
1655889940000|2022-06-22 09:25:40|41499.9|41459.9|41500.2|41460.2|41505.2|41465.2|41499.9|41459.9|6
1655889950000|2022-06-22 09:25:50|41495.6|41455.6|41500.2|41460.2|41500.2|41460.2|41495.6|41455.6|0
1655889960000|2022-06-22 09:26:00|41495.6|41455.6|41500.6|41460.6|41500.6|41460.6|41495.6|41455.6|0
1655889970000|2022-06-22 09:26:10|41505.2|41465.2|41505.2|41465.2|41505.2|41465.2|41505.2|41465.2|0
1655890010000|2022-06-22 09:26:50|41509.9|41469.9|41515.2|41475.2|41519.9|41479.9|41509.9|41469.9|2
1655890020000|2022-06-22 09:27:00|41519.9|41479.9|41520.6|41480.6|41520.6|41480.6|41519.9|41479.9|2
1655890040000|2022-06-22 09:27:20|41521|41481|41521|41481|41521|41481|41521|41481|4
1655890050000|2022-06-22 09:27:30|41520.2|41480.2|41520.2|41480.2|41520.2|41480.2|41515.2|41475.2|0
1655890060000|2022-06-22 09:27:40|41515.6|41475.6|41515.6|41475.6|41520.2|41480.2|41515.2|41475.2|0
1655890070000|2022-06-22 09:27:50|41515.2|41475.2|41515.2|41475.2|41515.6|41475.6|41510.6|41470.6|0
1655890080000|2022-06-22 09:28:00|41515.6|41475.6|41520.6|41480.6|41520.6|41480.6|41510.2|41470.2|0
1655890090000|2022-06-22 09:28:10|41530.2|41490.2|41540.2|41500.2|41540.2|41500.2|41525.2|41485.2|6
1655890100000|2022-06-22 09:28:20|41535.6|41495.6|41554.8|41514.8|41559.8|41519.8|41535.6|41495.6|6
1655890110000|2022-06-22 09:28:30|41550.2|41510.2|41569.8|41529.8|41569.8|41529.8|41550.2|41510.2|2
1655890120000|2022-06-22 09:28:40|41575.2|41535.2|41575.2|41535.2|41584.8|41544.8|41575.2|41535.2|1
1655890140000|2022-06-22 09:29:00|41580.2|41540.2|41575.6|41535.6|41580.2|41540.2|41575.2|41535.2|132
1655890160000|2022-06-22 09:29:20|41575.2|41535.2|41565.9|41525.9|41575.6|41535.6|41565.9|41525.9|1
1655890170000|2022-06-22 09:29:30|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|0
1655890180000|2022-06-22 09:29:40|41575.9|41535.9|41585.5|41545.5|41590.2|41550.2|41575.9|41535.9|1
1655890190000|2022-06-22 09:29:50|41594.8|41554.8|41620.2|41580.2|41624.8|41584.8|41590.2|41550.2|3
1655890200000|2022-06-22 09:30:00|41624.8|41584.8|41610.5|41570.5|41624.8|41584.8|41610.2|41570.2|0
1655890210000|2022-06-22 09:30:10|41610.9|41570.9|41595.5|41555.5|41610.9|41570.9|41590.5|41550.5|0
1655890220000|2022-06-22 09:30:20|41595.2|41555.2|41595.5|41555.5|41595.5|41555.5|41595.2|41555.2|0
1655890230000|2022-06-22 09:30:30|41595.2|41555.2|41590.5|41550.5|41595.5|41555.5|41585.9|41545.9|0
1655890240000|2022-06-22 09:30:40|41590.2|41550.2|41590.2|41550.2|41590.2|41550.2|41585.2|41545.2|0
1655890250000|2022-06-22 09:30:50|41585.2|41545.2|41570.9|41530.9|41590.2|41550.2|41570.9|41530.9|2
1655890260000|2022-06-22 09:31:00|41584.8|41544.8|41580.2|41540.2|41585.2|41545.2|41575.2|41535.2|0
1655890270000|2022-06-22 09:31:10|41570.9|41530.9|41565.9|41525.9|41570.9|41530.9|41565.9|41525.9|4
1655890290000|2022-06-22 09:31:30|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|54
1655890300000|2022-06-22 09:31:40|41590.1|41550.1|41580.5|41540.5|41590.1|41550.1|41580.5|41540.5|0
1655890310000|2022-06-22 09:31:50|41580.9|41540.9|41580.5|41540.5|41580.9|41540.9|41580.5|41540.5|0
1655890320000|2022-06-22 09:32:00|41575.5|41535.5|41585.1|41545.1|41585.1|41545.1|41570.9|41530.9|0
1655890330000|2022-06-22 09:32:10|41584.8|41544.8|41585.1|41545.1|41585.5|41545.5|41580.1|41540.1|3
1655890340000|2022-06-22 09:32:20|41585.5|41545.5|41595.1|41555.1|41595.1|41555.1|41585.1|41545.1|0
1655890350000|2022-06-22 09:32:30|41595.5|41555.5|41595.1|41555.1|41595.5|41555.5|41595.1|41555.1|0
1655890360000|2022-06-22 09:32:40|41595.5|41555.5|41595.5|41555.5|41599.8|41559.8|41595.1|41555.1|0
1655890370000|2022-06-22 09:32:50|41590.1|41550.1|41590.1|41550.1|41600.1|41560.1|41590.1|41550.1|0
1655890380000|2022-06-22 09:33:00|41589.8|41549.8|41595.1|41555.1|41595.1|41555.1|41589.8|41549.8|0
1655890390000|2022-06-22 09:33:10|41594.7|41554.7|41600.5|41560.5|41600.5|41560.5|41594.7|41554.7|1
1655890400000|2022-06-22 09:33:20|41595.5|41555.5|41600.5|41560.5|41600.5|41560.5|41595.1|41555.1|0
1655890420000|2022-06-22 09:33:40|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|41610.1|41570.1|0
1655890430000|2022-06-22 09:33:50|41605.1|41565.1|41584.4|41544.4|41614.7|41574.7|41579.7|41539.7|27
1655890440000|2022-06-22 09:34:00|41579.7|41539.7|41579.7|41539.7|41584.7|41544.7|41575.1|41535.1|0
1655890450000|2022-06-22 09:34:10|41575.1|41535.1|41584.7|41544.7|41584.7|41544.7|41575.1|41535.1|1
1655890460000|2022-06-22 09:34:20|41575.5|41535.5|41584.7|41544.7|41589.4|41549.4|41575.5|41535.5|0
1655890470000|2022-06-22 09:34:30|41585.1|41545.1|41575.5|41535.5|41585.1|41545.1|41575.5|41535.5|0
1655890490000|2022-06-22 09:34:50|41575.1|41535.1|41575.5|41535.5|41580.1|41540.1|41575.1|41535.1|0
1655890500000|2022-06-22 09:35:00|41575.4|41535.4|41580.1|41540.1|41580.1|41540.1|41575.4|41535.4|0
1655890510000|2022-06-22 09:35:10|41575.4|41535.4|41575.4|41535.4|41575.4|41535.4|41575.4|41535.4|0
1655890520000|2022-06-22 09:35:20|41575.1|41535.1|41575.1|41535.1|41575.1|41535.1|41570.4|41530.4|1
1655890540000|2022-06-22 09:35:40|41570.4|41530.4|41570.4|41530.4|41575.1|41535.1|41570.4|41530.4|2
1655890550000|2022-06-22 09:35:50|41575.1|41535.1|41570.4|41530.4|41575.1|41535.1|41570.4|41530.4|2
1655890560000|2022-06-22 09:36:00|41575.1|41535.1|41575.1|41535.1|41575.1|41535.1|41570.4|41530.4|0
1655890570000|2022-06-22 09:36:10|41570.4|41530.4|41575.1|41535.1|41575.1|41535.1|41570.4|41530.4|0
1655890580000|2022-06-22 09:36:20|41570.4|41530.4|41559.3|41519.3|41575.1|41535.1|41554.7|41514.7|8
1655890590000|2022-06-22 09:36:30|41549.3|41509.3|41539.7|41499.7|41549.3|41509.3|41539.3|41499.3|2
1655890600000|2022-06-22 09:36:40|41540.1|41500.1|41534.7|41494.7|41540.1|41500.1|41534.7|41494.7|12
1655890610000|2022-06-22 09:36:50|41534.3|41494.3|41524.7|41484.7|41534.3|41494.3|41524.7|41484.7|0
1655890620000|2022-06-22 09:37:00|41524.3|41484.3|41524.7|41484.7|41529.3|41489.3|41524.3|41484.3|3
1655890630000|2022-06-22 09:37:10|41524.3|41484.3|41524.7|41484.7|41524.7|41484.7|41524.3|41484.3|0
1655890640000|2022-06-22 09:37:20|41524.3|41484.3|41524.7|41484.7|41524.7|41484.7|41524.3|41484.3|0
1655890650000|2022-06-22 09:37:30|41524.3|41484.3|41524.7|41484.7|41524.7|41484.7|41524.3|41484.3|0
1655890660000|2022-06-22 09:37:40|41529.3|41489.3|41524.7|41484.7|41529.3|41489.3|41524.3|41484.3|0
1655890670000|2022-06-22 09:37:50|41524.3|41484.3|41524.7|41484.7|41524.7|41484.7|41523.9|41483.9|0
1655890680000|2022-06-22 09:38:00|41524.3|41484.3|41519.7|41479.7|41524.7|41484.7|41519.7|41479.7|0
1655890690000|2022-06-22 09:38:10|41529.3|41489.3|41524.7|41484.7|41529.3|41489.3|41524.3|41484.3|0
1655890700000|2022-06-22 09:38:20|41529.7|41489.7|41549.3|41509.3|41554.3|41514.3|41529.7|41489.7|2
1655890720000|2022-06-22 09:38:40|41549.7|41509.7|41554.7|41514.7|41560|41520|41549.7|41509.7|1
1655890730000|2022-06-22 09:38:50|41550|41510|41555|41515|41555|41515|41550|41510|0
1655890740000|2022-06-22 09:39:00|41559.6|41519.6|41560|41520|41560|41520|41559.6|41519.6|4
1655890750000|2022-06-22 09:39:10|41564.6|41524.6|41569.6|41529.6|41569.6|41529.6|41564.6|41524.6|0
1655890760000|2022-06-22 09:39:20|41570|41530|41585.4|41545.4|41585.4|41545.4|41564.6|41524.6|5
1655890770000|2022-06-22 09:39:30|41570|41530|41569.6|41529.6|41570|41530|41569.6|41529.6|3
1655890780000|2022-06-22 09:39:40|41564.6|41524.6|41569.6|41529.6|41569.6|41529.6|41564.6|41524.6|0
1655890790000|2022-06-22 09:39:50|41569.3|41529.3|41569.6|41529.6|41569.6|41529.6|41569.3|41529.3|0
1655890800000|2022-06-22 09:40:00|41569.3|41529.3|41560|41520|41570|41530|41560|41520|0
1655890810000|2022-06-22 09:40:10|41555|41515|41550.4|41510.4|41559.6|41519.6|41550.4|41510.4|1
1655890820000|2022-06-22 09:40:20|41555|41515|41575|41535|41580|41540|41555|41515|4
1655890830000|2022-06-22 09:40:30|41570|41530|41560|41520|41570.4|41530.4|41560|41520|0
1655890840000|2022-06-22 09:40:40|41560.4|41520.4|41560.4|41520.4|41560.4|41520.4|41560|41520|0
1655890850000|2022-06-22 09:40:50|41560.3|41520.3|41560.7|41520.7|41570|41530|41560.3|41520.3|0
1655890860000|2022-06-22 09:41:00|41570|41530|41560.3|41520.3|41570|41530|41560|41520|0
1655890870000|2022-06-22 09:41:10|41560|41520|41565|41525|41565|41525|41560|41520|0
1655890880000|2022-06-22 09:41:20|41565.3|41525.3|41565.3|41525.3|41565.3|41525.3|41560.3|41520.3|11
1655890890000|2022-06-22 09:41:30|41560.7|41520.7|41560.3|41520.3|41565.3|41525.3|41560.3|41520.3|0
1655890900000|2022-06-22 09:41:40|41560.7|41520.7|41565.3|41525.3|41565.3|41525.3|41560.3|41520.3|0
1655890940000|2022-06-22 09:42:20|41570.3|41530.3|41565.3|41525.3|41570.3|41530.3|41565.3|41525.3|0
1655890950000|2022-06-22 09:42:30|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|41560.3|41520.3|0
1655890960000|2022-06-22 09:42:40|41560.7|41520.7|41565.3|41525.3|41565.3|41525.3|41560.3|41520.3|0
1655890980000|2022-06-22 09:43:00|41565.7|41525.7|41560.7|41520.7|41565.7|41525.7|41555.7|41515.7|0
1655890990000|2022-06-22 09:43:10|41565.3|41525.3|41565.3|41525.3|41565.7|41525.7|41565.3|41525.3|0
1655891000000|2022-06-22 09:43:20|41565.7|41525.7|41565.7|41525.7|41565.7|41525.7|41565.3|41525.3|0
1655891010000|2022-06-22 09:43:30|41565.3|41525.3|41565.7|41525.7|41565.7|41525.7|41565.3|41525.3|0
1655891030000|2022-06-22 09:43:50|41590.3|41550.3|41590.3|41550.3|41590.3|41550.3|41590.3|41550.3|2
1655891040000|2022-06-22 09:44:00|41590.7|41550.7|41595.7|41555.7|41596|41556|41590.3|41550.3|0
1655891050000|2022-06-22 09:44:10|41596|41556|41596|41556|41596|41556|41595.7|41555.7|0
1655891060000|2022-06-22 09:44:20|41595.7|41555.7|41596|41556|41596|41556|41595.7|41555.7|2
1655891070000|2022-06-22 09:44:30|41595.7|41555.7|41625.3|41585.3|41625.3|41585.3|41595.7|41555.7|2
1655891080000|2022-06-22 09:44:40|41625.6|41585.6|41625.3|41585.3|41625.6|41585.6|41625.3|41585.3|0
1655891090000|2022-06-22 09:44:50|41625.6|41585.6|41625.3|41585.3|41625.6|41585.6|41625.3|41585.3|0
1655891100000|2022-06-22 09:45:00|41620.6|41580.6|41620.6|41580.6|41625.6|41585.6|41620.6|41580.6|0
1655891110000|2022-06-22 09:45:10|41625.3|41585.3|41625.6|41585.6|41625.6|41585.6|41625.3|41585.3|0
1655891120000|2022-06-22 09:45:20|41625.3|41585.3|41625.3|41585.3|41625.3|41585.3|41625.3|41585.3|3
1655891130000|2022-06-22 09:45:30|41620.6|41580.6|41611|41571|41620.6|41580.6|41611|41571|0
1655891140000|2022-06-22 09:45:40|41610.6|41570.6|41610.6|41570.6|41616|41576|41606|41566|0
1655891150000|2022-06-22 09:45:50|41611|41571|41616|41576|41616|41576|41610.6|41570.6|0
1655891160000|2022-06-22 09:46:00|41615.6|41575.6|41611.4|41571.4|41616.4|41576.4|41606.7|41566.7|42
1655891170000|2022-06-22 09:46:10|41601.4|41561.4|41601.7|41561.7|41601.7|41561.7|41601.4|41561.4|0
1655891180000|2022-06-22 09:46:20|41602.1|41562.1|41601.7|41561.7|41606.4|41566.4|41601.7|41561.7|0
1655891190000|2022-06-22 09:46:30|41601.4|41561.4|41601.3|41561.3|41601.7|41561.7|41596.7|41556.7|1
1655891200000|2022-06-22 09:46:40|41606.3|41566.3|41601.3|41561.3|41606.3|41566.3|41601.3|41561.3|0
1655891210000|2022-06-22 09:46:50|41596.7|41556.7|41596.7|41556.7|41596.7|41556.7|41592.1|41552.1|0
1655891220000|2022-06-22 09:47:00|41601.3|41561.3|41596.7|41556.7|41601.3|41561.3|41596.7|41556.7|0
1655891230000|2022-06-22 09:47:10|41601.3|41561.3|41596.7|41556.7|41601.3|41561.3|41596.7|41556.7|0
1655891240000|2022-06-22 09:47:20|41586.3|41546.3|41606|41566|41610.6|41570.6|41586.3|41546.3|12
1655891250000|2022-06-22 09:47:30|41610.6|41570.6|41621|41581|41626|41586|41610.6|41570.6|0
1655891260000|2022-06-22 09:47:40|41625.6|41585.6|41625.6|41585.6|41640.2|41600.2|41625.2|41585.2|0
1655891270000|2022-06-22 09:47:50|41630.6|41590.6|41625.6|41585.6|41630.6|41590.6|41625.2|41585.2|0
1655891280000|2022-06-22 09:48:00|41630.6|41590.6|41615.6|41575.6|41630.6|41590.6|41615.6|41575.6|0
1655891290000|2022-06-22 09:48:10|41611|41571|41606.7|41566.7|41611|41571|41606.7|41566.7|12
1655891300000|2022-06-22 09:48:20|41601.7|41561.7|41596.7|41556.7|41602|41562|41596.7|41556.7|0
1655891310000|2022-06-22 09:48:30|41592|41552|41606.7|41566.7|41606.7|41566.7|41592|41552|3
1655891320000|2022-06-22 09:48:40|41602|41562|41606.7|41566.7|41606.7|41566.7|41602|41562|0
1655891330000|2022-06-22 09:48:50|41607|41567|41626.3|41586.3|41626.3|41586.3|41607|41567|2
1655891340000|2022-06-22 09:49:00|41625.9|41585.9|41626.7|41586.7|41626.7|41586.7|41621.3|41581.3|0
1655891350000|2022-06-22 09:49:10|41626.3|41586.3|41626.7|41586.7|41626.7|41586.7|41621.7|41581.7|0
1655891360000|2022-06-22 09:49:20|41626.3|41586.3|41626.7|41586.7|41626.7|41586.7|41621.7|41581.7|0
1655891370000|2022-06-22 09:49:30|41631.3|41591.3|41631.3|41591.3|41631.3|41591.3|41631.3|41591.3|0
1655891390000|2022-06-22 09:49:50|41626.3|41586.3|41631.3|41591.3|41631.3|41591.3|41626.3|41586.3|0
1655891400000|2022-06-22 09:50:00|41630.9|41590.9|41631.7|41591.7|41636.3|41596.3|41621.7|41581.7|0
1655891410000|2022-06-22 09:50:10|41626.7|41586.7|41626.3|41586.3|41626.7|41586.7|41626.3|41586.3|5
1655891420000|2022-06-22 09:50:20|41621.6|41581.6|41621.3|41581.3|41625.9|41585.9|41616.6|41576.6|4
1655891430000|2022-06-22 09:50:30|41616.6|41576.6|41631.6|41591.6|41632|41592|41616.3|41576.3|2
1655891440000|2022-06-22 09:50:40|41627|41587|41627|41587|41627|41587|41627|41587|0
1655891450000|2022-06-22 09:50:50|41631.6|41591.6|41627|41587|41632|41592|41627|41587|0
1655891460000|2022-06-22 09:51:00|41632|41592|41637|41597|41637|41597|41632|41592|0
1655891510000|2022-06-22 09:51:50|41627|41587|41626.6|41586.6|41632|41592|41621.6|41581.6|3
1655891530000|2022-06-22 09:52:10|41622|41582|41617.3|41577.3|41626.6|41586.6|41617.3|41577.3|0
1655891540000|2022-06-22 09:52:20|41622|41582|41617.3|41577.3|41622|41582|41617|41577|0
1655891550000|2022-06-22 09:52:30|41617|41577|41617|41577|41617.3|41577.3|41617|41577|0
1655891570000|2022-06-22 09:52:50|41617.3|41577.3|41617.3|41577.3|41617.3|41577.3|41617.3|41577.3|0
1655891580000|2022-06-22 09:53:00|41627.3|41587.3|41622.3|41582.3|41627.3|41587.3|41622.3|41582.3|0
1655891640000|2022-06-22 09:54:00|41622.7|41582.7|41618|41578|41622.7|41582.7|41613.4|41573.4|5
1655891660000|2022-06-22 09:54:20|41617.7|41577.7|41617.7|41577.7|41618|41578|41617.7|41577.7|0
1655891670000|2022-06-22 09:54:30|41618|41578|41617.7|41577.7|41618|41578|41617.7|41577.7|0
1655891680000|2022-06-22 09:54:40|41613|41573|41597.7|41557.7|41613|41573|41597.7|41557.7|3
1655891690000|2022-06-22 09:54:50|41598|41558|41597.7|41557.7|41607.3|41567.3|41597.7|41557.7|0
1655891700000|2022-06-22 09:55:00|41598|41558|41598|41558|41602.7|41562.7|41593|41553|0
1655891710000|2022-06-22 09:55:10|41593|41553|41598|41558|41598|41558|41593|41553|0
1655891720000|2022-06-22 09:55:20|41597.7|41557.7|41593|41553|41598|41558|41593|41553|1
1655891740000|2022-06-22 09:55:40|41598.4|41558.4|41593|41553|41603|41563|41593|41553|5
1655891750000|2022-06-22 09:55:50|||||||||1
1655891760000|2022-06-22 09:56:00|41583.4|41543.4|41583.4|41543.4|41588|41548|41583.4|41543.4|4
1655891770000|2022-06-22 09:56:10|41588|41548|41583.4|41543.4|41588.4|41548.4|41583|41543|0
1655891780000|2022-06-22 09:56:20|41578.7|41538.7|41573.7|41533.7|41578.7|41538.7|41573.7|41533.7|0
1655891790000|2022-06-22 09:56:30|41563.4|41523.4|41558.7|41518.7|41568.4|41528.4|41558.7|41518.7|3
1655891800000|2022-06-22 09:56:40|41558|41518|41568|41528|41568|41528|41543.7|41503.7|44
1655891810000|2022-06-22 09:56:50|41567.6|41527.6|41548.4|41508.4|41567.6|41527.6|41543.4|41503.4|1
1655891820000|2022-06-22 09:57:00|41548.7|41508.7|41553.4|41513.4|41553.4|41513.4|41543|41503|0
1655891830000|2022-06-22 09:57:10|41557.6|41517.6|41543.4|41503.4|41557.6|41517.6|41543.4|41503.4|0
1655891840000|2022-06-22 09:57:20|41543|41503|41543.4|41503.4|41543.4|41503.4|41543|41503|0
1655891860000|2022-06-22 09:57:40|41543.3|41503.3|41542.6|41502.6|41548|41508|41542.6|41502.6|1
1655891870000|2022-06-22 09:57:50|41543|41503|41542.6|41502.6|41543|41503|41542.6|41502.6|0
1655891880000|2022-06-22 09:58:00|41543|41503|41543|41503|41543|41503|41542.6|41502.6|0
1655891890000|2022-06-22 09:58:10|41542.6|41502.6|41528|41488|41542.6|41502.6|41527.6|41487.6|1
1655891900000|2022-06-22 09:58:20|41533|41493|41528|41488|41538|41498|41523.3|41483.3|0
1655891910000|2022-06-22 09:58:30|41533|41493|41532.6|41492.6|41538|41498|41532.6|41492.6|3
1655891920000|2022-06-22 09:58:40|41533|41493|41562.6|41522.6|41562.6|41522.6|41533|41493|2
1655891930000|2022-06-22 09:58:50|41567.6|41527.6|41562.6|41522.6|41568|41528|41562.6|41522.6|0
1655891940000|2022-06-22 09:59:00|41553|41513|41553|41513|41557.6|41517.6|41552.6|41512.6|0
1655891950000|2022-06-22 09:59:10|41567.2|41527.2|41557.6|41517.6|41567.2|41527.2|41553|41513|0
1655891960000|2022-06-22 09:59:20|41562.2|41522.2|41553|41513|41562.6|41522.6|41553|41513|0
1655891970000|2022-06-22 09:59:30|41552.6|41512.6|41557.6|41517.6|41557.6|41517.6|41547.6|41507.6|0
1655891980000|2022-06-22 09:59:40|41547.9|41507.9|41542.6|41502.6|41552.9|41512.9|41542.2|41502.2|1
1655891990000|2022-06-22 09:59:50|41542.9|41502.9|41542.2|41502.2|41557.6|41517.6|41542.2|41502.2|3
1655892000000|2022-06-22 10:00:00|41542.6|41502.6|41552.9|41512.9|41552.9|41512.9|41542.6|41502.6|0
1655892010000|2022-06-22 10:00:10|41552.6|41512.6|41542.2|41502.2|41557.6|41517.6|41532.9|41492.9|0
1655892020000|2022-06-22 10:00:20|41532.9|41492.9|41542.2|41502.2|41542.6|41502.6|41532.9|41492.9|0
1655892030000|2022-06-22 10:00:30|41537.6|41497.6|41527.9|41487.9|41537.6|41497.6|41527.9|41487.9|0
1655892040000|2022-06-22 10:00:40|41532.6|41492.6|41537.6|41497.6|41537.9|41497.9|41532.6|41492.6|0
1655892050000|2022-06-22 10:00:50|41537.9|41497.9|41532.6|41492.6|41542.6|41502.6|41527.6|41487.6|1
1655892060000|2022-06-22 10:01:00|41537.2|41497.2|41542.6|41502.6|41542.6|41502.6|41537.2|41497.2|0
1655892070000|2022-06-22 10:01:10|41542.2|41502.2|41547.2|41507.2|41547.2|41507.2|41542.2|41502.2|0
1655892080000|2022-06-22 10:01:20|41547.6|41507.6|41561.8|41521.8|41567.6|41527.6|41547.6|41507.6|7
1655892090000|2022-06-22 10:01:30|41557.2|41517.2|41577.9|41537.9|41577.9|41537.9|41557.2|41517.2|5
1655892100000|2022-06-22 10:01:40|41582.5|41542.5|41572.9|41532.9|41582.9|41542.9|41572.9|41532.9|0
1655892110000|2022-06-22 10:01:50|41573.3|41533.3|41572.9|41532.9|41577.9|41537.9|41572.9|41532.9|0
1655892120000|2022-06-22 10:02:00|41572.5|41532.5|41567.9|41527.9|41572.5|41532.5|41567.9|41527.9|0
1655892130000|2022-06-22 10:02:10|41567.5|41527.5|41567.9|41527.9|41567.9|41527.9|41567.5|41527.5|0
1655892140000|2022-06-22 10:02:20|41568.6|41528.6|41582.9|41542.9|41582.9|41542.9|41568.6|41528.6|1
1655892160000|2022-06-22 10:02:40|||||||||1
1655892170000|2022-06-22 10:02:50|41592.5|41552.5|41587.9|41547.9|41592.5|41552.5|41587.9|41547.9|1
1655892180000|2022-06-22 10:03:00|41588.3|41548.3|41587.9|41547.9|41592.9|41552.9|41587.9|41547.9|0
1655892200000|2022-06-22 10:03:20|41592.9|41552.9|41607.9|41567.9|41607.9|41567.9|41587.9|41547.9|2
1655892210000|2022-06-22 10:03:30|41612.5|41572.5|41617.9|41577.9|41617.9|41577.9|41612.5|41572.5|0
1655892220000|2022-06-22 10:03:40|41617.5|41577.5|41617.1|41577.1|41617.5|41577.5|41612.1|41572.1|0
1655892230000|2022-06-22 10:03:50|41612.9|41572.9|41592.1|41552.1|41617.5|41577.5|41592.1|41552.1|12
1655892240000|2022-06-22 10:04:00|41597.1|41557.1|41597.1|41557.1|41597.1|41557.1|41596.4|41556.4|0
1655892250000|2022-06-22 10:04:10|41596.8|41556.8|41596.8|41556.8|41601.8|41561.8|41596.4|41556.4|0
1655892260000|2022-06-22 10:04:20|41597.1|41557.1|41596.8|41556.8|41597.1|41557.1|41596.8|41556.8|0
1655892270000|2022-06-22 10:04:30|41597.1|41557.1|41596.8|41556.8|41597.1|41557.1|41596.8|41556.8|0
1655892290000|2022-06-22 10:04:50|41597.1|41557.1|41576.8|41536.8|41597.5|41557.5|41576.8|41536.8|2
1655892300000|2022-06-22 10:05:00|41577.1|41537.1|41606.8|41566.8|41606.8|41566.8|41576.8|41536.8|1
1655892310000|2022-06-22 10:05:10|41606.4|41566.4|41596.7|41556.7|41606.8|41566.8|41591.4|41551.4|0
1655892320000|2022-06-22 10:05:20|41597.1|41557.1|41596|41556|41597.1|41557.1|41596|41556|0
1655892330000|2022-06-22 10:05:30|41586.7|41546.7|41596.7|41556.7|41596.7|41556.7|41586.7|41546.7|0
1655892340000|2022-06-22 10:05:40|41606|41566|41596.4|41556.4|41606|41566|41596|41556|1
1655892350000|2022-06-22 10:05:50|41596|41556|41571.7|41531.7|41596.7|41556.7|41566.7|41526.7|8
1655892360000|2022-06-22 10:06:00|41556.4|41516.4|41561.4|41521.4|41561.4|41521.4|41551.4|41511.4|1
1655892370000|2022-06-22 10:06:10|41561.7|41521.7|41561.4|41521.4|41561.7|41521.7|41556.4|41516.4|0
1655892380000|2022-06-22 10:06:20|41556.7|41516.7|41561.4|41521.4|41561.4|41521.4|41556.7|41516.7|0
1655892390000|2022-06-22 10:06:30|41556.7|41516.7|41556.7|41516.7|41556.7|41516.7|41556.4|41516.4|0
1655892400000|2022-06-22 10:06:40|41556.4|41516.4|41571|41531|41571|41531|41556.4|41516.4|4
1655892410000|2022-06-22 10:06:50|41571.4|41531.4|41591|41551|41591|41551|41571.4|41531.4|5
1655892420000|2022-06-22 10:07:00|41590.6|41550.6|41601|41561|41606|41566|41590.6|41550.6|0
1655892430000|2022-06-22 10:07:10|41601.3|41561.3|41611|41571|41611|41571|41601.3|41561.3|0
1655892450000|2022-06-22 10:07:30|41610.6|41570.6|41601.3|41561.3|41630.6|41590.6|41601|41561|5
1655892460000|2022-06-22 10:07:40|41601|41561|41601|41561|41601.3|41561.3|41601|41561|0
1655892470000|2022-06-22 10:07:50|41600.6|41560.6|41596|41556|41600.6|41560.6|41590.6|41550.6|0
1655892490000|2022-06-22 10:08:10|41600.6|41560.6|41590.6|41550.6|41600.6|41560.6|41590.6|41550.6|0
1655892500000|2022-06-22 10:08:20|41581.3|41541.3|41581.3|41541.3|41581.3|41541.3|41581.3|41541.3|0
1655892510000|2022-06-22 10:08:30|41581|41541|41581.3|41541.3|41585.6|41545.6|41580.6|41540.6|2
1655892520000|2022-06-22 10:08:40|41590.6|41550.6|41591|41551|41596|41556|41590.6|41550.6|1
1655892530000|2022-06-22 10:08:50|41591.3|41551.3|41596|41556|41600.6|41560.6|41590.6|41550.6|2
1655892540000|2022-06-22 10:09:00|41601.3|41561.3|41615.6|41575.6|41616|41576|41601.3|41561.3|0
1655892550000|2022-06-22 10:09:10|41610.9|41570.9|41605.9|41565.9|41610.9|41570.9|41601.3|41561.3|0
1655892560000|2022-06-22 10:09:20|41610.9|41570.9|41610.6|41570.6|41610.9|41570.9|41610.6|41570.6|0
1655892570000|2022-06-22 10:09:30|41610.9|41570.9|41610.9|41570.9|41610.9|41570.9|41610.9|41570.9|0
1655892580000|2022-06-22 10:09:40|41610.6|41570.6|41625.2|41585.2|41630.6|41590.6|41600.9|41560.9|0
1655892590000|2022-06-22 10:09:50|41620.9|41580.9|41621.3|41581.3|41630.9|41590.9|41620.9|41580.9|0
1655892600000|2022-06-22 10:10:00|41625.9|41585.9|41630.6|41590.6|41635.6|41595.6|41625.9|41585.9|0
1655892610000|2022-06-22 10:10:10|41625.9|41585.9|41630.6|41590.6|41630.9|41590.9|41625.9|41585.9|0
1655892620000|2022-06-22 10:10:20|41630.9|41590.9|41630.6|41590.6|41630.9|41590.9|41630.6|41590.6|0
1655892630000|2022-06-22 10:10:30|41620.6|41580.6|41600.6|41560.6|41620.6|41580.6|41600.6|41560.6|0
1655892640000|2022-06-22 10:10:40|41600.9|41560.9|41600.9|41560.9|41600.9|41560.9|41600.9|41560.9|0
1655892660000|2022-06-22 10:11:00|41600.5|41560.5|41595.9|41555.9|41600.5|41560.5|41595.9|41555.9|0
1655892670000|2022-06-22 10:11:10|41591.3|41551.3|41590.9|41550.9|41591.3|41551.3|41590.9|41550.9|0
1655892680000|2022-06-22 10:11:20|41590.5|41550.5|41591.3|41551.3|41591.3|41551.3|41590.5|41550.5|2
1655892710000|2022-06-22 10:11:50|41591.6|41551.6|41592|41552|41601.3|41561.3|41591.6|41551.6|7
1655892720000|2022-06-22 10:12:00|41596.6|41556.6|41596.6|41556.6|41596.6|41556.6|41591.6|41551.6|18
1655892730000|2022-06-22 10:12:10|41597|41557|41606.6|41566.6|41606.6|41566.6|41597|41557|0
1655892740000|2022-06-22 10:12:20|41606.3|41566.3|41606.3|41566.3|41606.3|41566.3|41606.3|41566.3|1
1655892750000|2022-06-22 10:12:30|41611.3|41571.3|41605.9|41565.9|41615.9|41575.9|41601.3|41561.3|1
1655892760000|2022-06-22 10:12:40|41610.5|41570.5|41610.5|41570.5|41610.9|41570.9|41605.9|41565.9|0
1655892770000|2022-06-22 10:12:50|41610.9|41570.9|41610.9|41570.9|41610.9|41570.9|41610.9|41570.9|0
1655892780000|2022-06-22 10:13:00|41611.2|41571.2|41601.2|41561.2|41611.2|41571.2|41600.9|41560.9|0
1655892790000|2022-06-22 10:13:10|41605.9|41565.9|41610.9|41570.9|41610.9|41570.9|41605.9|41565.9|0
1655892800000|2022-06-22 10:13:20|41605.9|41565.9|41610.5|41570.5|41610.9|41570.9|41605.9|41565.9|0
1655892810000|2022-06-22 10:13:30|41601.2|41561.2|41600.9|41560.9|41601.2|41561.2|41600.5|41560.5|0
1655892820000|2022-06-22 10:13:40|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|0
1655892830000|2022-06-22 10:13:50|41605.9|41565.9|41600.9|41560.9|41605.9|41565.9|41600.9|41560.9|4
1655892840000|2022-06-22 10:14:00|41595.5|41555.5|41600.5|41560.5|41600.9|41560.9|41595.5|41555.5|0
1655892860000|2022-06-22 10:14:20|41600.9|41560.9|41600.5|41560.5|41600.9|41560.9|41600.5|41560.5|0
1655892880000|2022-06-22 10:14:40|41595.8|41555.8|41600.5|41560.5|41600.5|41560.5|41595.8|41555.8|0
1655892900000|2022-06-22 10:15:00|41600.8|41560.8|41591.2|41551.2|41600.8|41560.8|41591.2|41551.2|0
1655892910000|2022-06-22 10:15:10|41590.8|41550.8|41585.8|41545.8|41590.8|41550.8|41580.8|41540.8|0
1655892920000|2022-06-22 10:15:20|41585.5|41545.5|41581.2|41541.2|41585.5|41545.5|41580.8|41540.8|0
1655892930000|2022-06-22 10:15:30|41585.8|41545.8|41585.8|41545.8|41585.8|41545.8|41585.8|41545.8|0
1655892940000|2022-06-22 10:15:40|41585.5|41545.5|41585.5|41545.5|41585.5|41545.5|41585.1|41545.1|0
1655892950000|2022-06-22 10:15:50|41580.8|41540.8|41580.5|41540.5|41580.8|41540.8|41570.8|41530.8|0
1655892960000|2022-06-22 10:16:00|41580.1|41540.1|41570.5|41530.5|41580.1|41540.1|41570.5|41530.5|1
1655892970000|2022-06-22 10:16:10|41570.8|41530.8|41570.5|41530.5|41570.8|41530.8|41570.5|41530.5|0
1655892980000|2022-06-22 10:16:20|41570.8|41530.8|41570.5|41530.5|41570.8|41530.8|41570.5|41530.5|0
1655893000000|2022-06-22 10:16:40|41570.4|41530.4|41570.4|41530.4|41570.4|41530.4|41570.4|41530.4|0
1655893010000|2022-06-22 10:16:50|41560.4|41520.4|41545.8|41505.8|41560.4|41520.4|41545.8|41505.8|3
1655893020000|2022-06-22 10:17:00|41550.4|41510.4|41550.4|41510.4|41550.4|41510.4|41550.4|41510.4|0
1655893030000|2022-06-22 10:17:10|41550.1|41510.1|41545.8|41505.8|41550.1|41510.1|41545.8|41505.8|0
1655893080000|2022-06-22 10:18:00|41545.4|41505.4|41545.8|41505.8|41546.2|41506.2|41541.2|41501.2|0
1655893090000|2022-06-22 10:18:10|41540.4|41500.4|41540.4|41500.4|41540.4|41500.4|41540.4|41500.4|3
1655893100000|2022-06-22 10:18:20|41540.8|41500.8|41540.8|41500.8|41541.1|41501.1|41540.8|41500.8|2
1655893110000|2022-06-22 10:18:30|41535.8|41495.8|41540.4|41500.4|41540.4|41500.4|41535.8|41495.8|0
1655893120000|2022-06-22 10:18:40|41540.8|41500.8|41540.4|41500.4|41540.8|41500.8|41535.4|41495.4|0
1655893130000|2022-06-22 10:18:50|41540.8|41500.8|41540.4|41500.4|41540.8|41500.8|41535.4|41495.4|0
1655893140000|2022-06-22 10:19:00|41540|41500|41535.4|41495.4|41540|41500|41535.4|41495.4|0
1655893150000|2022-06-22 10:19:10|41530.8|41490.8|41510.4|41470.4|41530.8|41490.8|41510.4|41470.4|4
1655893160000|2022-06-22 10:19:20|41510|41470|41490.8|41450.8|41510.4|41470.4|41490.4|41450.4|1
1655893170000|2022-06-22 10:19:30|41490.4|41450.4|41485.8|41445.8|41490.4|41450.4|41481.1|41441.1|0
1655893180000|2022-06-22 10:19:40|41480.8|41440.8|41480.8|41440.8|41480.8|41440.8|41480.8|41440.8|0
1655893190000|2022-06-22 10:19:50|41485.4|41445.4|41485.4|41445.4|41485.4|41445.4|41485.4|41445.4|0
1655893210000|2022-06-22 10:20:10|41475.8|41435.8|41475.8|41435.8|41475.8|41435.8|41475.8|41435.8|2
1655893220000|2022-06-22 10:20:20|41475.7|41435.7|41475.4|41435.4|41475.7|41435.7|41470.7|41430.7|2
1655893230000|2022-06-22 10:20:30|41470.7|41430.7|41475.4|41435.4|41475.4|41435.4|41470.7|41430.7|0
1655893240000|2022-06-22 10:20:40|41475.7|41435.7|41475.4|41435.4|41475.7|41435.7|41475.4|41435.4|0
1655893250000|2022-06-22 10:20:50|41475|41435|41475.4|41435.4|41475.7|41435.7|41475|41435|1
1655893260000|2022-06-22 10:21:00|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|41490.7|41450.7|6
1655893320000|2022-06-22 10:22:00|41490.4|41450.4|41480.7|41440.7|41490.4|41450.4|41480.7|41440.7|0
1655893340000|2022-06-22 10:22:20|41475.7|41435.7|41470.7|41430.7|41475.7|41435.7|41470.7|41430.7|0
1655893370000|2022-06-22 10:22:50|41466.1|41426.1|41470.7|41430.7|41470.7|41430.7|41466.1|41426.1|0
1655893400000|2022-06-22 10:23:20|41475.3|41435.3|41475.3|41435.3|41475.3|41435.3|41475.3|41435.3|0
1655893410000|2022-06-22 10:23:30|41470.7|41430.7|41480.3|41440.3|41480.3|41440.3|41470.7|41430.7|0
1655893420000|2022-06-22 10:23:40|41480.7|41440.7|41480|41440|41485.3|41445.3|41480|41440|2
1655893430000|2022-06-22 10:23:50|41480.3|41440.3|41480|41440|41480.3|41440.3|41480|41440|0
1655893440000|2022-06-22 10:24:00|41466|41426|41470.7|41430.7|41470.7|41430.7|41466|41426|0
1655893450000|2022-06-22 10:24:10|41475.3|41435.3|41475.7|41435.7|41475.7|41435.7|41470.7|41430.7|0
1655893460000|2022-06-22 10:24:20|41466|41426|41476|41436|41476|41436|41466|41426|4
1655893470000|2022-06-22 10:24:30|41471|41431|41471|41431|41476|41436|41471|41431|0
1655893480000|2022-06-22 10:24:40|41471.4|41431.4|41471|41431|41475.7|41435.7|41471|41431|0
1655893490000|2022-06-22 10:24:50|41475.7|41435.7|41485.3|41445.3|41485.3|41445.3|41475.7|41435.7|0
1655893500000|2022-06-22 10:25:00|41490.3|41450.3|41490.3|41450.3|41490.7|41450.7|41490.3|41450.3|1
1655893510000|2022-06-22 10:25:10|41485.7|41445.7|41486|41446|41486|41446|41485.7|41445.7|1
1655893520000|2022-06-22 10:25:20|41470.7|41430.7|41475.7|41435.7|41475.7|41435.7|41470.7|41430.7|20
1655893530000|2022-06-22 10:25:30|41471|41431|41475.7|41435.7|41475.7|41435.7|41471|41431|0
1655893540000|2022-06-22 10:25:40|41471|41431|41471|41431|41476|41436|41471|41431|0
1655893550000|2022-06-22 10:25:50|41475.7|41435.7|41466.4|41426.4|41476|41436|41466.4|41426.4|0
1655893560000|2022-06-22 10:26:00|41466|41426|41465.6|41425.6|41466|41426|41465.6|41425.6|0
1655893570000|2022-06-22 10:26:10|41460.6|41420.6|41460.6|41420.6|41461|41421|41460.6|41420.6|0
1655893580000|2022-06-22 10:26:20|41465.3|41425.3|41465.6|41425.6|41465.6|41425.6|41465.3|41425.3|0
1655893640000|2022-06-22 10:27:20|41466|41426|41466|41426|41466|41426|41466|41426|0
1655893650000|2022-06-22 10:27:30|41476|41436|41476.3|41436.3|41476.4|41436.4|41476|41436|0
1655893670000|2022-06-22 10:27:50|41476|41436|41476|41436|41476|41436|41476|41436|0
1655893680000|2022-06-22 10:28:00|41471.3|41431.3|41476|41436|41476|41436|41471.3|41431.3|0
1655893700000|2022-06-22 10:28:20|41471|41431|41471|41431|41471|41431|41471|41431|0
1655893710000|2022-06-22 10:28:30|41475.6|41435.6|41475.6|41435.6|41475.6|41435.6|41475.6|41435.6|0
1655893720000|2022-06-22 10:28:40|41476|41436|41476|41436|41476|41436|41476|41436|0
1655893730000|2022-06-22 10:28:50|41466.3|41426.3|41466|41426|41466.3|41426.3|41466|41426|0
1655893740000|2022-06-22 10:29:00|41466.3|41426.3|41466.3|41426.3|41466.3|41426.3|41466.3|41426.3|0
1655893750000|2022-06-22 10:29:10|41466|41426|41466|41426|41466|41426|41466|41426|0
1655893760000|2022-06-22 10:29:20|41466.3|41426.3|41466|41426|41466.3|41426.3|41466|41426|0
1655893770000|2022-06-22 10:29:30|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|0
1655893780000|2022-06-22 10:29:40|41460.6|41420.6|41446.3|41406.3|41460.6|41420.6|41445.6|41405.6|3
1655893800000|2022-06-22 10:30:00|41451.3|41411.3|41460.9|41420.9|41460.9|41420.9|41451.3|41411.3|0
1655893810000|2022-06-22 10:30:10|41456.3|41416.3|41456.3|41416.3|41456.3|41416.3|41456.3|41416.3|0
1655893840000|2022-06-22 10:30:40|41456.7|41416.7|41456.3|41416.3|41456.7|41416.7|41456.3|41416.3|0
1655893850000|2022-06-22 10:30:50|41456.7|41416.7|41465.9|41425.9|41465.9|41425.9|41456.3|41416.3|0
1655893860000|2022-06-22 10:31:00|41460.9|41420.9|41450.9|41410.9|41460.9|41420.9|41450.9|41410.9|0
1655893870000|2022-06-22 10:31:10|41451.3|41411.3|41450.9|41410.9|41451.3|41411.3|41450.9|41410.9|0
1655893880000|2022-06-22 10:31:20|41451.3|41411.3|41450.9|41410.9|41451.3|41411.3|41450.9|41410.9|0
1655893890000|2022-06-22 10:31:30|41451.3|41411.3|41451.3|41411.3|41451.3|41411.3|41450.9|41410.9|0
1655893900000|2022-06-22 10:31:40|41455.9|41415.9|41470.9|41430.9|41471.3|41431.3|41455.9|41415.9|1
1655893910000|2022-06-22 10:31:50|41471.3|41431.3|41471.3|41431.3|41471.3|41431.3|41471.3|41431.3|0
1655893920000|2022-06-22 10:32:00|41470.9|41430.9|41470.9|41430.9|41471.3|41431.3|41470.9|41430.9|0
1655893930000|2022-06-22 10:32:10|41466.3|41426.3|41466.3|41426.3|41466.3|41426.3|41466.3|41426.3|0
1655893940000|2022-06-22 10:32:20|41465.9|41425.9|41470.9|41430.9|41470.9|41430.9|41465.9|41425.9|0
1655893950000|2022-06-22 10:32:30|41475.5|41435.5|41475.9|41435.9|41476.3|41436.3|41475.5|41435.5|0
1655893960000|2022-06-22 10:32:40|41471.3|41431.3|41491.6|41451.6|41491.6|41451.6|41471.3|41431.3|2
1655893970000|2022-06-22 10:32:50|41496.3|41456.3|41496.6|41456.6|41496.6|41456.6|41496.3|41456.3|0
1655893990000|2022-06-22 10:33:10|41496.3|41456.3|41496.6|41456.6|41496.6|41456.6|41496.3|41456.3|0
1655894000000|2022-06-22 10:33:20|41501.2|41461.2|41506.2|41466.2|41506.2|41466.2|41501.2|41461.2|0
1655894010000|2022-06-22 10:33:30|41505.9|41465.9|41505.9|41465.9|41505.9|41465.9|41505.9|41465.9|0
1655894020000|2022-06-22 10:33:40|41506.2|41466.2|41525.9|41485.9|41525.9|41485.9|41506.2|41466.2|1
1655894030000|2022-06-22 10:33:50|41526.6|41486.6|41530.9|41490.9|41530.9|41490.9|41526.6|41486.6|0
1655894040000|2022-06-22 10:34:00|41526.2|41486.2|41515.9|41475.9|41526.2|41486.2|41515.5|41475.5|2
1655894050000|2022-06-22 10:34:10|41520.5|41480.5|41525.9|41485.9|41530.9|41490.9|41520.5|41480.5|0
1655894060000|2022-06-22 10:34:20|41530.9|41490.9|41530.9|41490.9|41530.9|41490.9|41525.9|41485.9|0
1655894070000|2022-06-22 10:34:30|41535.5|41495.5|41535.5|41495.5|41535.5|41495.5|41535.5|41495.5|2
1655894080000|2022-06-22 10:34:40|41530.9|41490.9|41530.5|41490.5|41530.9|41490.9|41530.5|41490.5|0
1655894090000|2022-06-22 10:34:50|41525.9|41485.9|41520.9|41480.9|41525.9|41485.9|41520.9|41480.9|0
1655894110000|2022-06-22 10:35:10|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|41511.2|41471.2|0
1655894120000|2022-06-22 10:35:20|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|41530.8|41490.8|0
1655894130000|2022-06-22 10:35:30|41525.8|41485.8|41530.8|41490.8|41530.8|41490.8|41525.8|41485.8|0
1655894140000|2022-06-22 10:35:40|41531.2|41491.2|41536.2|41496.2|41540.8|41500.8|41531.2|41491.2|0
1655894150000|2022-06-22 10:35:50|41540.8|41500.8|41545.5|41505.5|41545.8|41505.8|41540.8|41500.8|0
1655894160000|2022-06-22 10:36:00|41540.8|41500.8|41540.8|41500.8|41540.8|41500.8|41540.8|41500.8|0
1655894170000|2022-06-22 10:36:10|41536.2|41496.2|41530.8|41490.8|41536.2|41496.2|41530.8|41490.8|0
1655894230000|2022-06-22 10:37:10|41521.2|41481.2|41521.2|41481.2|41521.2|41481.2|41521.2|41481.2|0
1655894240000|2022-06-22 10:37:20|41516.2|41476.2|41505.8|41465.8|41516.2|41476.2|41500.8|41460.8|0
1655894260000|2022-06-22 10:37:40|41500.8|41460.8|41505.8|41465.8|41505.8|41465.8|41500.8|41460.8|0
1655894270000|2022-06-22 10:37:50|41501.2|41461.2|41501.2|41461.2|41501.2|41461.2|41501.2|41461.2|0
1655894290000|2022-06-22 10:38:10|41505.8|41465.8|41505.8|41465.8|41505.8|41465.8|41505.8|41465.8|0
1655894300000|2022-06-22 10:38:20|41505.4|41465.4|41496.2|41456.2|41505.4|41465.4|41496.2|41456.2|0
1655894320000|2022-06-22 10:38:40|41511.2|41471.2|41510.8|41470.8|41511.2|41471.2|41510.8|41470.8|2
1655894330000|2022-06-22 10:38:50|41511.1|41471.1|41511.1|41471.1|41511.1|41471.1|41511.1|41471.1|0
1655894340000|2022-06-22 10:39:00|41516.1|41476.1|41516.1|41476.1|41516.1|41476.1|41516.1|41476.1|0
1655894380000|2022-06-22 10:39:40|41511.1|41471.1|41511.1|41471.1|41511.1|41471.1|41511.1|41471.1|1
1655894390000|2022-06-22 10:39:50|41515.8|41475.8|41515.8|41475.8|41515.8|41475.8|41511.1|41471.1|0
1655894400000|2022-06-22 10:40:00|41511.1|41471.1|41511.1|41471.1|41515.8|41475.8|41511.1|41471.1|0
1655894420000|2022-06-22 10:40:20|41506.1|41466.1|41511.1|41471.1|41511.1|41471.1|41506.1|41466.1|0
1655894430000|2022-06-22 10:40:30|41506.5|41466.5|41506.1|41466.1|41506.5|41466.5|41506.1|41466.1|0
1655894470000|2022-06-22 10:41:10|41511.8|41471.8|41525.7|41485.7|41525.7|41485.7|41511.8|41471.8|1
1655894480000|2022-06-22 10:41:20|41521.1|41481.1|41521.1|41481.1|41521.1|41481.1|41521.1|41481.1|0
1655894490000|2022-06-22 10:41:30|41525.7|41485.7|41521.1|41481.1|41526.1|41486.1|41520.7|41480.7|0
1655894500000|2022-06-22 10:41:40|41525.7|41485.7|41521.1|41481.1|41525.7|41485.7|41516.5|41476.5|0
1655894510000|2022-06-22 10:41:50|41520.7|41480.7|41521.1|41481.1|41521.1|41481.1|41520.7|41480.7|0
1655894520000|2022-06-22 10:42:00|41520.7|41480.7|41516.1|41476.1|41520.7|41480.7|41515.7|41475.7|1
1655894530000|2022-06-22 10:42:10|41515.7|41475.7|41515.7|41475.7|41516.1|41476.1|41515.7|41475.7|0
1655894540000|2022-06-22 10:42:20|41505.7|41465.7|41505.7|41465.7|41505.7|41465.7|41505.7|41465.7|0
1655894550000|2022-06-22 10:42:30|41506.1|41466.1|41505.7|41465.7|41506.1|41466.1|41505.7|41465.7|0
1655894560000|2022-06-22 10:42:40|41506.1|41466.1|41516.1|41476.1|41521.1|41481.1|41506.1|41466.1|1
1655894570000|2022-06-22 10:42:50|41515.7|41475.7|41505.7|41465.7|41515.7|41475.7|41505.7|41465.7|0
1655894580000|2022-06-22 10:43:00|41510.7|41470.7|41505.7|41465.7|41510.7|41470.7|41505.7|41465.7|0
1655894590000|2022-06-22 10:43:10|41510.7|41470.7|41505.7|41465.7|41511.1|41471.1|41505.7|41465.7|0
1655894600000|2022-06-22 10:43:20|41510.7|41470.7|41510.7|41470.7|41511.1|41471.1|41510.7|41470.7|0
1655894610000|2022-06-22 10:43:30|41511.1|41471.1|41510.7|41470.7|41515.7|41475.7|41510.7|41470.7|0
1655894620000|2022-06-22 10:43:40|41511.1|41471.1|41506.1|41466.1|41511.1|41471.1|41505.7|41465.7|0
1655894630000|2022-06-22 10:43:50|41510.7|41470.7|41506.1|41466.1|41510.7|41470.7|41506.1|41466.1|0
1655894640000|2022-06-22 10:44:00|41505.7|41465.7|41501.1|41461.1|41505.7|41465.7|41501.1|41461.1|0
1655894660000|2022-06-22 10:44:20|41501|41461|41501|41461|41501|41461|41501|41461|0
1655894670000|2022-06-22 10:44:30|41505.7|41465.7|41506|41466|41506|41466|41505.7|41465.7|0
1655894680000|2022-06-22 10:44:40|41510.7|41470.7|41511|41471|41516|41476|41510.7|41470.7|1
1655894690000|2022-06-22 10:44:50|41515.7|41475.7|41485.7|41445.7|41515.7|41475.7|41480.7|41440.7|2
1655894700000|2022-06-22 10:45:00|41486|41446|41471.4|41431.4|41486|41446|41471|41431|1
1655894710000|2022-06-22 10:45:10|41470.7|41430.7|41470.7|41430.7|41470.7|41430.7|41470.7|41430.7|0
1655894720000|2022-06-22 10:45:20|41470.3|41430.3|41471|41431|41471|41431|41470.3|41430.3|0
1655894730000|2022-06-22 10:45:30|41470.7|41430.7|41470.7|41430.7|41470.7|41430.7|41470.7|41430.7|0
1655894740000|2022-06-22 10:45:40|41471|41431|41470.7|41430.7|41480.7|41440.7|41470.7|41430.7|0
1655894760000|2022-06-22 10:46:00|41471|41431|41470.7|41430.7|41471|41431|41470.7|41430.7|0
1655894790000|2022-06-22 10:46:30|41470.6|41430.6|41490.6|41450.6|41490.6|41450.6|41470.3|41430.3|0
1655894810000|2022-06-22 10:46:50|41481.4|41441.4|41486|41446|41486|41446|41481.4|41441.4|0
1655894820000|2022-06-22 10:47:00|41490.6|41450.6|41490.6|41450.6|41490.6|41450.6|41490.6|41450.6|0
1655894870000|2022-06-22 10:47:50|41485.6|41445.6|41490.6|41450.6|41490.6|41450.6|41476|41436|0
1655894900000|2022-06-22 10:48:20|41496|41456|41496|41456|41500.3|41460.3|41495.6|41455.6|1
1655894920000|2022-06-22 10:48:40|41500.6|41460.6|41500.6|41460.6|41500.6|41460.6|41500.6|41460.6|0
1655894930000|2022-06-22 10:48:50|41501|41461|41510.6|41470.6|41510.6|41470.6|41501|41461|0
1655894950000|2022-06-22 10:49:10|41511|41471|41510.6|41470.6|41511|41471|41510.2|41470.2|0
1655894980000|2022-06-22 10:49:40|41500.6|41460.6|41500.6|41460.6|41500.6|41460.6|41500.6|41460.6|0
1655894990000|2022-06-22 10:49:50|41496|41456|41496|41456|41496|41456|41496|41456|0
1655895000000|2022-06-22 10:50:00|41495.9|41455.9|41510.6|41470.6|41510.6|41470.6|41495.9|41455.9|0
1655895010000|2022-06-22 10:50:10|41520.6|41480.6|41540.6|41500.6|41540.6|41500.6|41520.6|41480.6|1
1655895020000|2022-06-22 10:50:20|41535.9|41495.9|41540.6|41500.6|41540.6|41500.6|41535.9|41495.9|0
1655895050000|2022-06-22 10:50:50|41525.6|41485.6|41525.6|41485.6|41525.6|41485.6|41525.6|41485.6|0
1655895070000|2022-06-22 10:51:10|41525.9|41485.9|41545.6|41505.6|41550.6|41510.6|41525.9|41485.9|1
1655895080000|2022-06-22 10:51:20|41560.6|41520.6|41570.6|41530.6|41570.6|41530.6|41560.6|41520.6|5
1655895090000|2022-06-22 10:51:30|41569.8|41529.8|41560.6|41520.6|41569.8|41529.8|41560.6|41520.6|0
1655895100000|2022-06-22 10:51:40|41560.9|41520.9|41570.6|41530.6|41570.6|41530.6|41560.6|41520.6|0
1655895110000|2022-06-22 10:51:50|41575.9|41535.9|41590.6|41550.6|41590.6|41550.6|41575.6|41535.6|0
1655895120000|2022-06-22 10:52:00|41590.5|41550.5|41570.9|41530.9|41590.5|41550.5|41570.9|41530.9|0
1655895130000|2022-06-22 10:52:10|41570.5|41530.5|41570.5|41530.5|41570.5|41530.5|41570.5|41530.5|0
1655895140000|2022-06-22 10:52:20|41580.5|41540.5|41580.5|41540.5|41580.5|41540.5|41580.5|41540.5|0
1655895160000|2022-06-22 10:52:40|41570.5|41530.5|41580.5|41540.5|41580.5|41540.5|41570.5|41530.5|0
1655895200000|2022-06-22 10:53:20|41590.5|41550.5|41595.5|41555.5|41595.5|41555.5|41590.5|41550.5|0
1655895210000|2022-06-22 10:53:30|41590.5|41550.5|41585.5|41545.5|41590.5|41550.5|41585.5|41545.5|0
1655895220000|2022-06-22 10:53:40|41585.9|41545.9|41590.5|41550.5|41590.5|41550.5|41585.5|41545.5|0
1655895250000|2022-06-22 10:54:10|41590.1|41550.1|41590.5|41550.5|41595.5|41555.5|41590.1|41550.1|0
1655895260000|2022-06-22 10:54:20|41595.5|41555.5|41585.5|41545.5|41595.5|41555.5|41585.5|41545.5|0
1655895270000|2022-06-22 10:54:30|41590.5|41550.5|41590.5|41550.5|41590.5|41550.5|41585.5|41545.5|0
1655895280000|2022-06-22 10:54:40|41585.5|41545.5|41590.5|41550.5|41590.5|41550.5|41585.1|41545.1|0
1655895290000|2022-06-22 10:54:50|41585.5|41545.5|41585.9|41545.9|41585.9|41545.9|41585.5|41545.5|0
1655895300000|2022-06-22 10:55:00|41590.5|41550.5|41580.5|41540.5|41590.5|41550.5|41580.1|41540.1|0
1655895310000|2022-06-22 10:55:10|41575.9|41535.9|41580.5|41540.5|41580.5|41540.5|41575.9|41535.9|0
1655895320000|2022-06-22 10:55:20|41570.9|41530.9|41570.9|41530.9|41570.9|41530.9|41570.9|41530.9|0
1655895340000|2022-06-22 10:55:40|41570.8|41530.8|41575.5|41535.5|41575.5|41535.5|41570.8|41530.8|0
1655895360000|2022-06-22 10:56:00|41570.8|41530.8|41570.8|41530.8|41570.8|41530.8|41570.8|41530.8|0
1655895400000|2022-06-22 10:56:40|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|0
1655895410000|2022-06-22 10:56:50|41575.1|41535.1|41565.8|41525.8|41575.1|41535.1|41565.8|41525.8|0
1655895420000|2022-06-22 10:57:00|41570.8|41530.8|41580.5|41540.5|41590.8|41550.8|41570.8|41530.8|1
1655895430000|2022-06-22 10:57:10|41580.8|41540.8|41575.5|41535.5|41590.5|41550.5|41575.5|41535.5|0
1655895440000|2022-06-22 10:57:20|41575.8|41535.8|41580.5|41540.5|41580.5|41540.5|41575.8|41535.8|0
1655895460000|2022-06-22 10:57:40|41580.4|41540.4|41580.4|41540.4|41580.4|41540.4|41580.4|41540.4|0
1655895480000|2022-06-22 10:58:00|41580.1|41540.1|41580.8|41540.8|41580.8|41540.8|41570.8|41530.8|0
1655895490000|2022-06-22 10:58:10|41575.8|41535.8|41575.8|41535.8|41575.8|41535.8|41570.8|41530.8|0
1655895510000|2022-06-22 10:58:30|41576.2|41536.2|41580.8|41540.8|41580.8|41540.8|41576.2|41536.2|0
1655895540000|2022-06-22 10:59:00|41590.4|41550.4|41590.8|41550.8|41590.8|41550.8|41585.8|41545.8|0
1655895550000|2022-06-22 10:59:10|41590.4|41550.4|41580.4|41540.4|41590.4|41550.4|41580.4|41540.4|1
1655895560000|2022-06-22 10:59:20|41580.8|41540.8|41580.4|41540.4|41580.8|41540.8|41580.4|41540.4|0
1655895590000|2022-06-22 10:59:50|41571.1|41531.1|41570.8|41530.8|41571.1|41531.1|41570.8|41530.8|0
1655895600000|2022-06-22 11:00:00|41571.1|41531.1|41580.4|41540.4|41590.4|41550.4|41571.1|41531.1|0
1655895620000|2022-06-22 11:00:20|41580.8|41540.8|41590.4|41550.4|41590.4|41550.4|41580.4|41540.4|0
1655895630000|2022-06-22 11:00:30|41589.7|41549.7|41575.4|41535.4|41589.7|41549.7|41575.4|41535.4|0
1655895640000|2022-06-22 11:00:40|||||||||1
1655895660000|2022-06-22 11:01:00|41570.8|41530.8|41570.8|41530.8|41575.4|41535.4|41570.8|41530.8|0
1655895670000|2022-06-22 11:01:10|41570.7|41530.7|41570.7|41530.7|41570.7|41530.7|41570.7|41530.7|0
1655895690000|2022-06-22 11:01:30|41575.4|41535.4|41570.7|41530.7|41575.4|41535.4|41570.7|41530.7|0
1655895710000|2022-06-22 11:01:50|41565.7|41525.7|41560.7|41520.7|41565.7|41525.7|41560.7|41520.7|1
1655895720000|2022-06-22 11:02:00|41550.7|41510.7|41550.4|41510.4|41560.4|41520.4|41545.4|41505.4|0
1655895730000|2022-06-22 11:02:10|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|41545.4|41505.4|0
1655895740000|2022-06-22 11:02:20|41550.4|41510.4|41550.4|41510.4|41550.4|41510.4|41540.7|41500.7|0
1655895760000|2022-06-22 11:02:40|41550.7|41510.7|41550.7|41510.7|41550.7|41510.7|41550.4|41510.4|0
1655895770000|2022-06-22 11:02:50|41560.4|41520.4|41555.7|41515.7|41560.7|41520.7|41555.4|41515.4|0
1655895780000|2022-06-22 11:03:00|41560.4|41520.4|41550.7|41510.7|41560.4|41520.4|41550.4|41510.4|0
1655895790000|2022-06-22 11:03:10|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|0
1655895800000|2022-06-22 11:03:20|41550.7|41510.7|41550.7|41510.7|41550.7|41510.7|41550.7|41510.7|0
1655895810000|2022-06-22 11:03:30|41555.7|41515.7|41555.3|41515.3|41555.7|41515.7|41550.3|41510.3|0
1655895820000|2022-06-22 11:03:40|41550.3|41510.3|41550.3|41510.3|41550.7|41510.7|41550.3|41510.3|0
1655895830000|2022-06-22 11:03:50|41550.7|41510.7|41550.7|41510.7|41550.7|41510.7|41550.3|41510.3|0
1655895840000|2022-06-22 11:04:00|41550.3|41510.3|41550.7|41510.7|41550.7|41510.7|41550.3|41510.3|0
1655895850000|2022-06-22 11:04:10|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|41550.3|41510.3|0
1655895870000|2022-06-22 11:04:30|41550.7|41510.7|41550.3|41510.3|41560.3|41520.3|41550.3|41510.3|5
1655895880000|2022-06-22 11:04:40|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|41555.3|41515.3|0
1655895900000|2022-06-22 11:05:00|41550.3|41510.3|41545.3|41505.3|41550.3|41510.3|41545.3|41505.3|2
1655895950000|2022-06-22 11:05:50|41545.7|41505.7|41545.7|41505.7|41550.3|41510.3|41545.3|41505.3|1
1655895960000|2022-06-22 11:06:00|41550.3|41510.3|41540.3|41500.3|41550.3|41510.3|41535.7|41495.7|3
1655895970000|2022-06-22 11:06:10|41544.9|41504.9|41544.9|41504.9|41544.9|41504.9|41544.9|41504.9|0
1655896010000|2022-06-22 11:06:50|41544.6|41504.6|41544.6|41504.6|41544.6|41504.6|41544.6|41504.6|2
1655896020000|2022-06-22 11:07:00|41544.9|41504.9|41549.6|41509.6|41549.6|41509.6|41544.9|41504.9|0
1655896050000|2022-06-22 11:07:30|41549.5|41509.5|41549.5|41509.5|41549.5|41509.5|41549.5|41509.5|0
1655896070000|2022-06-22 11:07:50|41544.9|41504.9|41544.5|41504.5|41544.9|41504.9|41544.5|41504.5|0
1655896080000|2022-06-22 11:08:00|41544.9|41504.9|41549.5|41509.5|41549.5|41509.5|41544.9|41504.9|0
1655896090000|2022-06-22 11:08:10|41559.5|41519.5|41559.9|41519.9|41559.9|41519.9|41559.5|41519.5|8
1655896100000|2022-06-22 11:08:20|41559.5|41519.5|41564.5|41524.5|41564.5|41524.5|41559.5|41519.5|0
1655896110000|2022-06-22 11:08:30|41564.2|41524.2|41559.5|41519.5|41564.2|41524.2|41554.5|41514.5|0
1655896130000|2022-06-22 11:08:50|41559.9|41519.9|41564.5|41524.5|41564.5|41524.5|41559.5|41519.5|0
1655896160000|2022-06-22 11:09:20|41564.9|41524.9|41579.9|41539.9|41584.5|41544.5|41564.5|41524.5|1
1655896170000|2022-06-22 11:09:30|41584.5|41544.5|41574.5|41534.5|41584.5|41544.5|41574.5|41534.5|0
1655896180000|2022-06-22 11:09:40|41574.9|41534.9|41579.9|41539.9|41579.9|41539.9|41574.9|41534.9|0
1655896190000|2022-06-22 11:09:50|41579.5|41539.5|41579.9|41539.9|41579.9|41539.9|41579.5|41539.5|0
1655896200000|2022-06-22 11:10:00|41575.2|41535.2|41579.9|41539.9|41579.9|41539.9|41569.9|41529.9|0
1655896210000|2022-06-22 11:10:10|41569.9|41529.9|41579.5|41539.5|41579.5|41539.5|41569.9|41529.9|0
1655896230000|2022-06-22 11:10:30|41574.9|41534.9|41564.5|41524.5|41579.5|41539.5|41564.5|41524.5|0
1655896240000|2022-06-22 11:10:40|41559.9|41519.9|41569.9|41529.9|41569.9|41529.9|41559.9|41519.9|0
1655896250000|2022-06-22 11:10:50|41569.5|41529.5|41569.9|41529.9|41569.9|41529.9|41569.5|41529.5|0
1655896260000|2022-06-22 11:11:00|41569.5|41529.5|41569.5|41529.5|41569.8|41529.8|41569.5|41529.5|0
1655896270000|2022-06-22 11:11:10|41579.5|41539.5|41569.8|41529.8|41579.5|41539.5|41569.8|41529.8|0
1655896280000|2022-06-22 11:11:20|41569.5|41529.5|41554.5|41514.5|41569.5|41529.5|41554.5|41514.5|0
1655896290000|2022-06-22 11:11:30|41554.8|41514.8|41554.8|41514.8|41554.8|41514.8|41549.5|41509.5|0
1655896300000|2022-06-22 11:11:40|41559.8|41519.8|41559.5|41519.5|41559.8|41519.8|41559.5|41519.5|0
1655896320000|2022-06-22 11:12:00|41559.8|41519.8|41559.5|41519.5|41560.2|41520.2|41559.5|41519.5|0
1655896330000|2022-06-22 11:12:10|41559.8|41519.8|41560.2|41520.2|41560.2|41520.2|41559.8|41519.8|0
1655896340000|2022-06-22 11:12:20|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|0
1655896350000|2022-06-22 11:12:30|41564.8|41524.8|41569.5|41529.5|41569.5|41529.5|41559.5|41519.5|0
1655896360000|2022-06-22 11:12:40|41569.8|41529.8|41569.5|41529.5|41574.8|41534.8|41569.5|41529.5|0
1655896370000|2022-06-22 11:12:50|41569.8|41529.8|41569.5|41529.5|41570.2|41530.2|41569.5|41529.5|0
1655896380000|2022-06-22 11:13:00|41569.1|41529.1|41569.1|41529.1|41569.1|41529.1|41569.1|41529.1|0
1655896390000|2022-06-22 11:13:10|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|0
1655896400000|2022-06-22 11:13:20|41569.4|41529.4|41569.4|41529.4|41569.4|41529.4|41569.4|41529.4|0
1655896410000|2022-06-22 11:13:30|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|0
1655896420000|2022-06-22 11:13:40|41560.2|41520.2|41574.8|41534.8|41574.8|41534.8|41560.2|41520.2|0
1655896430000|2022-06-22 11:13:50|41579.4|41539.4|41579.4|41539.4|41579.4|41539.4|41579.4|41539.4|0
1655896440000|2022-06-22 11:14:00|41584.8|41544.8|41579.8|41539.8|41584.8|41544.8|41574.8|41534.8|0
1655896450000|2022-06-22 11:14:10|41584.4|41544.4|41584.4|41544.4|41584.4|41544.4|41584.4|41544.4|0
1655896460000|2022-06-22 11:14:20|41579.8|41539.8|41570.2|41530.2|41579.8|41539.8|41570.2|41530.2|0
1655896470000|2022-06-22 11:14:30|41570.1|41530.1|41579.8|41539.8|41584.4|41544.4|41570.1|41530.1|0
1655896480000|2022-06-22 11:14:40|41564.4|41524.4|41569.4|41529.4|41569.4|41529.4|41564.4|41524.4|3
1655896490000|2022-06-22 11:14:50|41569.8|41529.8|41579.4|41539.4|41579.4|41539.4|41569.8|41529.8|0
1655896500000|2022-06-22 11:15:00|41579.8|41539.8|41579.8|41539.8|41584.4|41544.4|41579.4|41539.4|4
1655896510000|2022-06-22 11:15:10|41584.4|41544.4|41584.4|41544.4|41584.4|41544.4|41584.4|41544.4|0
1655896520000|2022-06-22 11:15:20|41584|41544|41579.8|41539.8|41584.4|41544.4|41579.4|41539.4|0
1655896530000|2022-06-22 11:15:30|41584.4|41544.4|41584.4|41544.4|41584.4|41544.4|41579.4|41539.4|0
1655896550000|2022-06-22 11:15:50|41579.4|41539.4|41584.4|41544.4|41584.4|41544.4|41579.4|41539.4|0
1655896560000|2022-06-22 11:16:00|41584.8|41544.8|41579.8|41539.8|41584.8|41544.8|41579.4|41539.4|1
1655896570000|2022-06-22 11:16:10|41584.8|41544.8|41589.4|41549.4|41589.4|41549.4|41584.8|41544.8|0
1655896580000|2022-06-22 11:16:20|41574.4|41534.4|41574.4|41534.4|41574.4|41534.4|41574.4|41534.4|1
1655896600000|2022-06-22 11:16:40|41574|41534|41574.4|41534.4|41574.4|41534.4|41574|41534|0
1655896610000|2022-06-22 11:16:50|41569.4|41529.4|41559.4|41519.4|41574.4|41534.4|41559.4|41519.4|0
1655896620000|2022-06-22 11:17:00|41554.4|41514.4|41554.4|41514.4|41554.4|41514.4|41539.7|41499.7|0
1655896650000|2022-06-22 11:17:30|41549.4|41509.4|41554.4|41514.4|41554.4|41514.4|41544.7|41504.7|0
1655896660000|2022-06-22 11:17:40|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|41549.7|41509.7|0
1655896670000|2022-06-22 11:17:50|41554|41514|41554.4|41514.4|41554.4|41514.4|41554|41514|1
1655896680000|2022-06-22 11:18:00|41549.7|41509.7|41549.4|41509.4|41549.7|41509.7|41544.7|41504.7|0
1655896700000|2022-06-22 11:18:20|41544.7|41504.7|41549.4|41509.4|41549.7|41509.7|41544.4|41504.4|15
1655896710000|2022-06-22 11:18:30|41544.7|41504.7|41549.4|41509.4|41549.4|41509.4|41539.4|41499.4|0
1655896720000|2022-06-22 11:18:40|41544.7|41504.7|41539.4|41499.4|41544.7|41504.7|41539.4|41499.4|0
1655896730000|2022-06-22 11:18:50|41539.3|41499.3|41539.3|41499.3|41549|41509|41539.3|41499.3|0
1655896740000|2022-06-22 11:19:00|41539.7|41499.7|41534.7|41494.7|41539.7|41499.7|41534.7|41494.7|0
1655896750000|2022-06-22 11:19:10|41534.3|41494.3|41534.7|41494.7|41534.7|41494.7|41534.3|41494.3|0
1655896760000|2022-06-22 11:19:20|41529.7|41489.7|41530.1|41490.1|41530.1|41490.1|41529.7|41489.7|0
1655896780000|2022-06-22 11:19:40|41534.7|41494.7|41534.7|41494.7|41534.7|41494.7|41534.7|41494.7|0
1655896790000|2022-06-22 11:19:50|41534.3|41494.3|41534.3|41494.3|41534.7|41494.7|41534.3|41494.3|0
1655896810000|2022-06-22 11:20:10|41534.7|41494.7|41534.3|41494.3|41534.7|41494.7|41534.3|41494.3|0
1655896820000|2022-06-22 11:20:20|41534.7|41494.7|41535.4|41495.4|41535.4|41495.4|41534.3|41494.3|0
1655896840000|2022-06-22 11:20:40|41535|41495|41534.7|41494.7|41535|41495|41529.7|41489.7|0
1655896850000|2022-06-22 11:20:50|41535|41495|41540|41500|41540|41500|41534.7|41494.7|0
1655896860000|2022-06-22 11:21:00|41535|41495|41540|41500|41540|41500|41535|41495|0
1655896870000|2022-06-22 11:21:10|41549.3|41509.3|41549.3|41509.3|41549.7|41509.7|41544.7|41504.7|1
1655896910000|2022-06-22 11:21:50|41549.7|41509.7|41555|41515|41559.7|41519.7|41549.7|41509.7|0
1655896920000|2022-06-22 11:22:00|41559.7|41519.7|41578.6|41538.6|41588.2|41548.2|41555|41515|4
1655896940000|2022-06-22 11:22:20|41573.6|41533.6|41593.6|41553.6|41593.6|41553.6|41573.6|41533.6|3
1655896980000|2022-06-22 11:23:00|41593.9|41553.9|41588.9|41548.9|41598.6|41558.6|41583.9|41543.9|2
1655896990000|2022-06-22 11:23:10|41584.3|41544.3|41593.5|41553.5|41593.5|41553.5|41584.3|41544.3|1
1655897000000|2022-06-22 11:23:20|41588.9|41548.9|41593.5|41553.5|41593.5|41553.5|41588.9|41548.9|0
1655897010000|2022-06-22 11:23:30|||||||||1
1655897020000|2022-06-22 11:23:40|41593.9|41553.9|41593.5|41553.5|41598.5|41558.5|41593.5|41553.5|4
1655897030000|2022-06-22 11:23:50|41588.2|41548.2|41583.5|41543.5|41588.2|41548.2|41583.5|41543.5|0
1655897040000|2022-06-22 11:24:00|41583.9|41543.9|41593.5|41553.5|41593.9|41553.9|41583.9|41543.9|0
1655897060000|2022-06-22 11:24:20|41593.2|41553.2|41588.5|41548.5|41593.5|41553.5|41578.9|41538.9|0
1655897070000|2022-06-22 11:24:30|41588.9|41548.9|41593.5|41553.5|41593.5|41553.5|41588.9|41548.9|0
1655897080000|2022-06-22 11:24:40|41593.9|41553.9|41593.5|41553.5|41593.9|41553.9|41593.5|41553.5|0
1655897120000|2022-06-22 11:25:20|41593.9|41553.9|41598.5|41558.5|41598.5|41558.5|41593.5|41553.5|1
1655897130000|2022-06-22 11:25:30|41593.9|41553.9|41593.5|41553.5|41593.9|41553.9|41593.5|41553.5|0
1655897140000|2022-06-22 11:25:40|41593.9|41553.9|41598.5|41558.5|41598.5|41558.5|41593.9|41553.9|0
1655897160000|2022-06-22 11:26:00|41593.9|41553.9|41598.5|41558.5|41598.5|41558.5|41593.9|41553.9|0
1655897170000|2022-06-22 11:26:10|41603.1|41563.1|41613.9|41573.9|41618.5|41578.5|41603.1|41563.1|7
1655897180000|2022-06-22 11:26:20|41608.9|41568.9|41608.9|41568.9|41608.9|41568.9|41608.9|41568.9|0
1655897190000|2022-06-22 11:26:30|41604.2|41564.2|41604.2|41564.2|41604.2|41564.2|41604.2|41564.2|0
1655897200000|2022-06-22 11:26:40|41614.2|41574.2|41609.2|41569.2|41614.2|41574.2|41609.2|41569.2|1
1655897210000|2022-06-22 11:26:50|41609.6|41569.6|41598.8|41558.8|41609.6|41569.6|41598.8|41558.8|0
1655897220000|2022-06-22 11:27:00|41599.2|41559.2|41599.6|41559.6|41599.6|41559.6|41599.2|41559.2|0
1655897230000|2022-06-22 11:27:10|41609.2|41569.2|41609.2|41569.2|41609.2|41569.2|41608.8|41568.8|0
1655897240000|2022-06-22 11:27:20|41608.8|41568.8|41608.8|41568.8|41608.8|41568.8|41604.2|41564.2|0
1655897250000|2022-06-22 11:27:30|41603.8|41563.8|41599.2|41559.2|41603.8|41563.8|41599.2|41559.2|0
1655897260000|2022-06-22 11:27:40|41594.2|41554.2|41599.2|41559.2|41599.2|41559.2|41594.2|41554.2|0
1655897280000|2022-06-22 11:28:00|41589.2|41549.2|41589.2|41549.2|41589.5|41549.5|41589.2|41549.2|0
1655897290000|2022-06-22 11:28:10|41584.2|41544.2|41589.2|41549.2|41589.2|41549.2|41579.5|41539.5|0
1655897300000|2022-06-22 11:28:20|41588.8|41548.8|41579.5|41539.5|41589.2|41549.2|41579.5|41539.5|0
1655897320000|2022-06-22 11:28:40|41579.9|41539.9|41579.5|41539.5|41584.2|41544.2|41579.5|41539.5|1
1655897340000|2022-06-22 11:29:00|41588.8|41548.8|41588.8|41548.8|41588.8|41548.8|41579.5|41539.5|0
1655897350000|2022-06-22 11:29:10|41584.2|41544.2|41584.5|41544.5|41584.5|41544.5|41584.2|41544.2|0
1655897360000|2022-06-22 11:29:20|41589.2|41549.2|41584.5|41544.5|41589.2|41549.2|41584.5|41544.5|0
1655897370000|2022-06-22 11:29:30|41589.2|41549.2|41609.5|41569.5|41609.5|41569.5|41584.5|41544.5|9
1655897380000|2022-06-22 11:29:40|41614.2|41574.2|41619.9|41579.9|41624.9|41584.9|41609.5|41569.5|0
1655897390000|2022-06-22 11:29:50|41624.5|41584.5|41619.5|41579.5|41624.5|41584.5|41619.5|41579.5|0
1655897400000|2022-06-22 11:30:00|41614.9|41574.9|41614.9|41574.9|41614.9|41574.9|41609.9|41569.9|0
1655897410000|2022-06-22 11:30:10|41619.5|41579.5|41599.5|41559.5|41619.5|41579.5|41599.5|41559.5|0
1655897420000|2022-06-22 11:30:20|41589.5|41549.5|41589.5|41549.5|41594.5|41554.5|41589.1|41549.1|0
1655897430000|2022-06-22 11:30:30|41589.9|41549.9|41589.5|41549.5|41594.5|41554.5|41589.5|41549.5|0
1655897440000|2022-06-22 11:30:40|41589.9|41549.9|41555.2|41515.2|41589.9|41549.9|41555.2|41515.2|1
1655897450000|2022-06-22 11:30:50|41559.9|41519.9|41559.9|41519.9|41559.9|41519.9|41559.9|41519.9|0
1655897460000|2022-06-22 11:31:00|41559.5|41519.5|41555.2|41515.2|41569.1|41529.1|41554.5|41514.5|0
1655897470000|2022-06-22 11:31:10|41554.9|41514.9|41549.9|41509.9|41555.2|41515.2|41549.9|41509.9|0
1655897480000|2022-06-22 11:31:20|41549.8|41509.8|41549.8|41509.8|41554.5|41514.5|41549.8|41509.8|0
1655897490000|2022-06-22 11:31:30|41555.2|41515.2|41554.5|41514.5|41555.2|41515.2|41554.5|41514.5|0
1655897510000|2022-06-22 11:31:50|41554.8|41514.8|41549.8|41509.8|41554.8|41514.8|41549.5|41509.5|0
1655897520000|2022-06-22 11:32:00|41549.5|41509.5|41535.2|41495.2|41549.8|41509.8|41530.2|41490.2|0
1655897530000|2022-06-22 11:32:10|41539.8|41499.8|41539.8|41499.8|41539.8|41499.8|41539.8|41499.8|0
1655897540000|2022-06-22 11:32:20|41529.8|41489.8|41534.8|41494.8|41535.2|41495.2|41529.8|41489.8|0
1655897550000|2022-06-22 11:32:30|41529.8|41489.8|41549.8|41509.8|41549.8|41509.8|41529.8|41489.8|0
1655897560000|2022-06-22 11:32:40|41549.5|41509.5|41554.5|41514.5|41554.5|41514.5|41549.5|41509.5|0
1655897570000|2022-06-22 11:32:50|41554.8|41514.8|41549.5|41509.5|41554.8|41514.8|41549.5|41509.5|0
1655897580000|2022-06-22 11:33:00|41549.8|41509.8|41554.5|41514.5|41554.5|41514.5|41549.8|41509.8|0
1655897590000|2022-06-22 11:33:10|41549.5|41509.5|41549.5|41509.5|41549.8|41509.8|41549.5|41509.5|0
1655897600000|2022-06-22 11:33:20|41544.8|41504.8|41549.8|41509.8|41549.8|41509.8|41544.8|41504.8|0
1655897610000|2022-06-22 11:33:30|41554.5|41514.5|41554.5|41514.5|41554.5|41514.5|41554.5|41514.5|0
1655897620000|2022-06-22 11:33:40|41554.4|41514.4|41554.4|41514.4|41554.4|41514.4|41554.4|41514.4|0
1655897640000|2022-06-22 11:34:00|41549.8|41509.8|41549.8|41509.8|41549.8|41509.8|41549.4|41509.4|0
1655897650000|2022-06-22 11:34:10|41554.4|41514.4|41554.4|41514.4|41554.4|41514.4|41554.4|41514.4|0
1655897660000|2022-06-22 11:34:20|41549.4|41509.4|41554.4|41514.4|41554.4|41514.4|41549.4|41509.4|0
1655897670000|2022-06-22 11:34:30|41554.8|41514.8|41564.1|41524.1|41564.1|41524.1|41554.4|41514.4|0
1655897680000|2022-06-22 11:34:40|41574.4|41534.4|41574.8|41534.8|41575.2|41535.2|41574.4|41534.4|1
1655897690000|2022-06-22 11:34:50|41575.1|41535.1|41589.1|41549.1|41589.1|41549.1|41569.4|41529.4|0
1655897700000|2022-06-22 11:35:00|41584.4|41544.4|41579.8|41539.8|41589.4|41549.4|41579.8|41539.8|0
1655897710000|2022-06-22 11:35:10|41584.4|41544.4|41569.4|41529.4|41584.4|41544.4|41569.4|41529.4|2
1655897720000|2022-06-22 11:35:20|41569.1|41529.1|41554.8|41514.8|41569.4|41529.4|41554.8|41514.8|0
1655897730000|2022-06-22 11:35:30|41564.8|41524.8|41564.8|41524.8|41569.4|41529.4|41555.1|41515.1|10
1655897740000|2022-06-22 11:35:40|41555.1|41515.1|41569.4|41529.4|41569.8|41529.8|41555.1|41515.1|0
1655897760000|2022-06-22 11:36:00|41574.8|41534.8|41575.5|41535.5|41575.5|41535.5|41574.8|41534.8|6
1655897770000|2022-06-22 11:36:10|41580.1|41540.1|41574.8|41534.8|41580.1|41540.1|41574.8|41534.8|0
1655897780000|2022-06-22 11:36:20|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|0
1655897790000|2022-06-22 11:36:30|41575.8|41535.8|41575.1|41535.1|41580.5|41540.5|41570.1|41530.1|1
1655897800000|2022-06-22 11:36:40|41575.5|41535.5|41575.8|41535.8|41575.8|41535.8|41575.1|41535.1|0
1655897810000|2022-06-22 11:36:50|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|41575.5|41535.5|0
1655897840000|2022-06-22 11:37:20|41575.8|41535.8|41580.5|41540.5|41580.5|41540.5|41575.8|41535.8|0
1655897890000|2022-06-22 11:38:10|41580.4|41540.4|41580.4|41540.4|41580.4|41540.4|41580.4|41540.4|0
1655897900000|2022-06-22 11:38:20|41585.4|41545.4|41585.4|41545.4|41585.4|41545.4|41585.4|41545.4|0
1655897910000|2022-06-22 11:38:30|41580.4|41540.4|41585.4|41545.4|41585.4|41545.4|41580.4|41540.4|0
1655897960000|2022-06-22 11:39:20|41594.7|41554.7|41610.8|41570.8|41610.8|41570.8|41594.7|41554.7|1
1655897970000|2022-06-22 11:39:30|41610.4|41570.4|41610.8|41570.8|41615.4|41575.4|41610.4|41570.4|0
1655897980000|2022-06-22 11:39:40|41610.4|41570.4|41620.1|41580.1|41620.4|41580.4|41610.4|41570.4|0
1655897990000|2022-06-22 11:39:50|41620.4|41580.4|41615.8|41575.8|41625.8|41585.8|41615.8|41575.8|3
1655898000000|2022-06-22 11:40:00|41620.8|41580.8|41610.8|41570.8|41620.8|41580.8|41605.8|41565.8|2
1655898010000|2022-06-22 11:40:10|41610.4|41570.4|41610.4|41570.4|41610.8|41570.8|41600.8|41560.8|6
1655898020000|2022-06-22 11:40:20|41601.1|41561.1|41611.1|41571.1|41611.1|41571.1|41601.1|41561.1|3
1655898030000|2022-06-22 11:40:30|41611.5|41571.5|41611.1|41571.1|41611.5|41571.5|41611.1|41571.1|0
1655898040000|2022-06-22 11:40:40|41610.8|41570.8|41611.1|41571.1|41611.5|41571.5|41606.5|41566.5|0
1655898050000|2022-06-22 11:40:50|41606.1|41566.1|41611.1|41571.1|41611.1|41571.1|41606.1|41566.1|1
1655898060000|2022-06-22 11:41:00|41606.5|41566.5|41611.1|41571.1|41611.1|41571.1|41606.5|41566.5|0
1655898070000|2022-06-22 11:41:10|41610.8|41570.8|41610.8|41570.8|41610.8|41570.8|41610.8|41570.8|0
1655898080000|2022-06-22 11:41:20|41611.1|41571.1|41616.1|41576.1|41616.1|41576.1|41611.1|41571.1|0
1655898110000|2022-06-22 11:41:50|41616.5|41576.5|41616.1|41576.1|41616.5|41576.5|41616.1|41576.1|1
1655898120000|2022-06-22 11:42:00|41616.5|41576.5|41616.1|41576.1|41616.5|41576.5|41611.1|41571.1|0
1655898140000|2022-06-22 11:42:20|41615.7|41575.7|41606.1|41566.1|41616.1|41576.1|41605.7|41565.7|0
1655898160000|2022-06-22 11:42:40|41611.1|41571.1|41611.4|41571.4|41616.1|41576.1|41606.1|41566.1|0
1655898170000|2022-06-22 11:42:50|41611.1|41571.1|41611.1|41571.1|41611.1|41571.1|41611.1|41571.1|0
1655898180000|2022-06-22 11:43:00|41606.1|41566.1|41606.1|41566.1|41606.1|41566.1|41601.1|41561.1|0
1655898190000|2022-06-22 11:43:10|41601.1|41561.1|41601.1|41561.1|41601.1|41561.1|41601.1|41561.1|0
1655898200000|2022-06-22 11:43:20|41601.4|41561.4|41606.1|41566.1|41606.1|41566.1|41601.1|41561.1|0
1655898210000|2022-06-22 11:43:30|41610.7|41570.7|41615|41575|41615.4|41575.4|41610.7|41570.7|17
1655898220000|2022-06-22 11:43:40|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|0
1655898230000|2022-06-22 11:43:50|41610.3|41570.3|41610.3|41570.3|41610.3|41570.3|41610.3|41570.3|0
1655898310000|2022-06-22 11:45:10|41610|41570|41595|41555|41610.3|41570.3|41590.3|41550.3|0
1655898320000|2022-06-22 11:45:20|41595.7|41555.7|41595.3|41555.3|41595.7|41555.7|41595.3|41555.3|0
1655898330000|2022-06-22 11:45:30|41595.7|41555.7|41595.7|41555.7|41595.7|41555.7|41595.3|41555.3|0
1655898340000|2022-06-22 11:45:40|41595.3|41555.3|41595.3|41555.3|41595.3|41555.3|41595.3|41555.3|1
1655898400000|2022-06-22 11:46:40|41609.6|41569.6|41604.9|41564.9|41609.6|41569.6|41604.9|41564.9|0
1655898410000|2022-06-22 11:46:50|41609.6|41569.6|41595.3|41555.3|41609.6|41569.6|41589.9|41549.9|0
1655898420000|2022-06-22 11:47:00|41599.9|41559.9|41590.3|41550.3|41599.9|41559.9|41589.9|41549.9|0
1655898430000|2022-06-22 11:47:10|41594.9|41554.9|41594.6|41554.6|41594.9|41554.9|41594.6|41554.6|1
1655898450000|2022-06-22 11:47:30|41594.9|41554.9|41599.9|41559.9|41604.6|41564.6|41594.9|41554.9|0
1655898460000|2022-06-22 11:47:40|41599.6|41559.6|41599.6|41559.6|41604.6|41564.6|41595.3|41555.3|0
1655898470000|2022-06-22 11:47:50|41595.3|41555.3|41604.6|41564.6|41604.6|41564.6|41594.9|41554.9|0
1655898490000|2022-06-22 11:48:10|41604.5|41564.5|41624.5|41584.5|41624.5|41584.5|41604.5|41564.5|0
1655898510000|2022-06-22 11:48:30|41624.9|41584.9|41624.5|41584.5|41624.9|41584.9|41624.5|41584.5|0
1655898520000|2022-06-22 11:48:40|41624.2|41584.2|41609.5|41569.5|41624.2|41584.2|41604.5|41564.5|0
1655898530000|2022-06-22 11:48:50|41609.9|41569.9|41609.5|41569.5|41609.9|41569.9|41609.5|41569.5|0
1655898540000|2022-06-22 11:49:00|41604.5|41564.5|41609.5|41569.5|41609.9|41569.9|41604.5|41564.5|0
1655898550000|2022-06-22 11:49:10|41604.5|41564.5|41609.5|41569.5|41609.5|41569.5|41604.5|41564.5|0
1655898560000|2022-06-22 11:49:20|41604.9|41564.9|41599.5|41559.5|41604.9|41564.9|41584.9|41544.9|0
1655898570000|2022-06-22 11:49:30|41599.9|41559.9|41599.5|41559.5|41599.9|41559.9|41599.5|41559.5|0
1655898580000|2022-06-22 11:49:40|41599.9|41559.9|41599.5|41559.5|41604.5|41564.5|41599.5|41559.5|0
1655898590000|2022-06-22 11:49:50|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|41599.5|41559.5|0
1655898600000|2022-06-22 11:50:00|41609.5|41569.5|41599.5|41559.5|41609.5|41569.5|41594.5|41554.5|0
1655898610000|2022-06-22 11:50:10|41599.9|41559.9|41609.5|41569.5|41609.5|41569.5|41599.5|41559.5|0
1655898620000|2022-06-22 11:50:20|41609.9|41569.9|41619.5|41579.5|41619.5|41579.5|41609.9|41569.9|0
1655898630000|2022-06-22 11:50:30|41620.2|41580.2|41614.9|41574.9|41624.9|41584.9|41614.9|41574.9|0
1655898640000|2022-06-22 11:50:40|41610.2|41570.2|41619.5|41579.5|41619.5|41579.5|41610.2|41570.2|0
1655898650000|2022-06-22 11:50:50|41609.5|41569.5|41609.5|41569.5|41609.5|41569.5|41609.5|41569.5|0
1655898670000|2022-06-22 11:51:10|41600.2|41560.2|41599.9|41559.9|41600.2|41560.2|41599.9|41559.9|0
1655898680000|2022-06-22 11:51:20|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|0
1655898690000|2022-06-22 11:51:30|41599.9|41559.9|41590.2|41550.2|41599.9|41559.9|41590.2|41550.2|0
1655898700000|2022-06-22 11:51:40|41594.8|41554.8|41599.8|41559.8|41609.5|41569.5|41594.8|41554.8|0
1655898710000|2022-06-22 11:51:50|41594.5|41554.5|41604.8|41564.8|41604.8|41564.8|41594.5|41554.5|0
1655898720000|2022-06-22 11:52:00|41605.2|41565.2|41604.8|41564.8|41605.2|41565.2|41604.8|41564.8|0
1655898730000|2022-06-22 11:52:10|41594.5|41554.5|41594.5|41554.5|41594.5|41554.5|41594.5|41554.5|0
1655898740000|2022-06-22 11:52:20|41589.8|41549.8|41589.8|41549.8|41589.8|41549.8|41589.8|41549.8|0
1655898750000|2022-06-22 11:52:30|41570.2|41530.2|41584.8|41544.8|41584.8|41544.8|41570.2|41530.2|4
1655898760000|2022-06-22 11:52:40|41579.8|41539.8|41574.8|41534.8|41579.8|41539.8|41574.8|41534.8|0
1655898770000|2022-06-22 11:52:50|41579.5|41539.5|41584.5|41544.5|41589.5|41549.5|41579.5|41539.5|1
1655898780000|2022-06-22 11:53:00|41584.8|41544.8|41584.5|41544.5|41589.5|41549.5|41584.5|41544.5|0
1655898790000|2022-06-22 11:53:10|41584.8|41544.8|41589.5|41549.5|41589.5|41549.5|41584.5|41544.5|1
1655898800000|2022-06-22 11:53:20|41584.8|41544.8|41579.8|41539.8|41589.5|41549.5|41579.8|41539.8|0
1655898810000|2022-06-22 11:53:30|41584.5|41544.5|41584.5|41544.5|41589.5|41549.5|41579.8|41539.8|1
1655898820000|2022-06-22 11:53:40|41575.2|41535.2|41584.5|41544.5|41584.8|41544.8|41575.2|41535.2|0
1655898830000|2022-06-22 11:53:50|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|0
1655898840000|2022-06-22 11:54:00|41570.5|41530.5|41575.2|41535.2|41575.2|41535.2|41570.5|41530.5|0
1655898850000|2022-06-22 11:54:10|41579.8|41539.8|41575.2|41535.2|41584.4|41544.4|41575.2|41535.2|1
1655898860000|2022-06-22 11:54:20|41570.2|41530.2|41559.8|41519.8|41570.2|41530.2|41554.8|41514.8|1
1655898870000|2022-06-22 11:54:30|41559.4|41519.4|41559.4|41519.4|41559.4|41519.4|41559.4|41519.4|0
1655898880000|2022-06-22 11:54:40|41559.8|41519.8|41549.8|41509.8|41559.8|41519.8|41549.8|41509.8|0
1655898890000|2022-06-22 11:54:50|41554.4|41514.4|41554.4|41514.4|41554.8|41514.8|41549.8|41509.8|1
1655898900000|2022-06-22 11:55:00|41549.8|41509.8|41554.4|41514.4|41554.8|41514.8|41549.8|41509.8|1
1655898910000|2022-06-22 11:55:10|41554.8|41514.8|41559.1|41519.1|41559.1|41519.1|41549.8|41509.8|0
1655898930000|2022-06-22 11:55:30|41559.4|41519.4|41579.8|41539.8|41579.8|41539.8|41559.4|41519.4|9
1655898960000|2022-06-22 11:56:00|41569.1|41529.1|41559.4|41519.4|41569.1|41529.1|41559.1|41519.1|2
1655898970000|2022-06-22 11:56:10|41559.8|41519.8|41579|41539|41579|41539|41559.4|41519.4|0
1655898990000|2022-06-22 11:56:30|41584|41544|41584|41544|41584|41544|41584|41544|0
1655899000000|2022-06-22 11:56:40|41579.4|41539.4|41579.4|41539.4|41579.4|41539.4|41579|41539|0
1655899020000|2022-06-22 11:57:00|41589.4|41549.4|41589.4|41549.4|41594.4|41554.4|41589.4|41549.4|0
1655899030000|2022-06-22 11:57:10|41594|41554|41609.4|41569.4|41609.4|41569.4|41594|41554|0
1655899040000|2022-06-22 11:57:20|41609|41569|41609|41569|41609.4|41569.4|41609|41569|0
1655899050000|2022-06-22 11:57:30|41609.4|41569.4|41609.4|41569.4|41609.4|41569.4|41609|41569|0
1655899060000|2022-06-22 11:57:40|41609|41569|41599.4|41559.4|41609|41569|41599|41559|0
1655899070000|2022-06-22 11:57:50|41599|41559|41579.4|41539.4|41599|41559|41579.4|41539.4|0
1655899080000|2022-06-22 11:58:00|41579|41539|41569|41529|41579|41539|41569|41529|0
1655899090000|2022-06-22 11:58:10|41568.7|41528.7|41559|41519|41568.7|41528.7|41554.4|41514.4|0
1655899110000|2022-06-22 11:58:30|41554|41514|41549.4|41509.4|41554|41514|41549.4|41509.4|0
1655899120000|2022-06-22 11:58:40|41555.1|41515.1|41554.7|41514.7|41555.1|41515.1|41554.7|41514.7|0
1655899130000|2022-06-22 11:58:50|41549.4|41509.4|41549.4|41509.4|41549.4|41509.4|41549.4|41509.4|0
1655899140000|2022-06-22 11:59:00|41549.7|41509.7|41549.4|41509.4|41549.7|41509.7|41549.4|41509.4|0
1655899150000|2022-06-22 11:59:10|41544.7|41504.7|41535.1|41495.1|41544.7|41504.7|41534.7|41494.7|0
1655899160000|2022-06-22 11:59:20|41535.4|41495.4|41535.1|41495.1|41535.4|41495.4|41535.1|41495.1|0
1655899170000|2022-06-22 11:59:30|41535.4|41495.4|41535.1|41495.1|41535.4|41495.4|41535.1|41495.1|0
1655899190000|2022-06-22 11:59:50|41530.1|41490.1|41530.1|41490.1|41530.1|41490.1|41530.1|41490.1|0
1655899210000|2022-06-22 12:00:10|41520.4|41480.4|41525.4|41485.4|41525.4|41485.4|41520.4|41480.4|0
1655899220000|2022-06-22 12:00:20|41525.1|41485.1|41520.4|41480.4|41525.1|41485.1|41520.4|41480.4|0
1655899230000|2022-06-22 12:00:30|41525|41485|41525|41485|41525|41485|41525|41485|0
1655899240000|2022-06-22 12:00:40|41520.4|41480.4|41520.4|41480.4|41520.4|41480.4|41520.4|41480.4|0
1655899250000|2022-06-22 12:00:50|41525|41485|41525|41485|41525|41485|41525|41485|0
1655899280000|2022-06-22 12:01:20|41520.4|41480.4|41520.4|41480.4|41520.4|41480.4|41520.4|41480.4|0
1655899310000|2022-06-22 12:01:50|41525.4|41485.4|41559.7|41519.7|41564.7|41524.7|41525.4|41485.4|2
1655899320000|2022-06-22 12:02:00|41564.7|41524.7|41575.7|41535.7|41575.7|41535.7|41564.7|41524.7|0
1655899330000|2022-06-22 12:02:10|41575.4|41535.4|41585|41545|41589.3|41549.3|41575|41535|0
1655899340000|2022-06-22 12:02:20|41599.3|41559.3|41594.7|41554.7|41599.3|41559.3|41594.7|41554.7|0
1655899350000|2022-06-22 12:02:30|41589.7|41549.7|41580.4|41540.4|41589.7|41549.7|41580.4|41540.4|0
1655899360000|2022-06-22 12:02:40|41580|41540|41575|41535|41580|41540|41575|41535|1
1655899370000|2022-06-22 12:02:50|41570.4|41530.4|41585.4|41545.4|41585.4|41545.4|41570.4|41530.4|0
1655899380000|2022-06-22 12:03:00|41585|41545|41589.6|41549.6|41590|41550|41585|41545|0
1655899390000|2022-06-22 12:03:10|41585|41545|41590|41550|41590.4|41550.4|41585|41545|0
1655899400000|2022-06-22 12:03:20|41585|41545|41575|41535|41585|41545|41575|41535|0
1655899410000|2022-06-22 12:03:30|41575.4|41535.4|41575|41535|41575.4|41535.4|41575|41535|0
1655899430000|2022-06-22 12:03:50|41574.6|41534.6|41574.3|41534.3|41574.6|41534.6|41569.6|41529.6|1
1655899440000|2022-06-22 12:04:00|41569.6|41529.6|41569.6|41529.6|41569.6|41529.6|41569.6|41529.6|0
1655899450000|2022-06-22 12:04:10|41570|41530|41575|41535|41585.7|41545.7|41570|41530|0
1655899460000|2022-06-22 12:04:20|41570|41530|41569.6|41529.6|41570|41530|41569.6|41529.6|0
1655899470000|2022-06-22 12:04:30|41570|41530|41569.6|41529.6|41570|41530|41569.6|41529.6|0
1655899480000|2022-06-22 12:04:40|41570|41530|41580|41540|41580|41540|41570|41530|0
1655899490000|2022-06-22 12:04:50|41585.3|41545.3|41585.3|41545.3|41585.3|41545.3|41585.3|41545.3|0
1655899500000|2022-06-22 12:05:00|41585|41545|41585.3|41545.3|41585.3|41545.3|41585|41545|0
1655899510000|2022-06-22 12:05:10|41585|41545|41590|41550|41590|41550|41580.7|41540.7|0
1655899520000|2022-06-22 12:05:20|41585.3|41545.3|41585|41545|41590|41550|41585|41545|0
1655899540000|2022-06-22 12:05:40|41589.6|41549.6|41570.3|41530.3|41590.3|41550.3|41570.3|41530.3|1
1655899560000|2022-06-22 12:06:00|41574.9|41534.9|41579.9|41539.9|41579.9|41539.9|41574.9|41534.9|0
1655899570000|2022-06-22 12:06:10|41575.3|41535.3|41579.9|41539.9|41579.9|41539.9|41565.3|41525.3|3
1655899580000|2022-06-22 12:06:20|41585.3|41545.3|41585.3|41545.3|41585.3|41545.3|41585.3|41545.3|0
1655899590000|2022-06-22 12:06:30|41584.9|41544.9|41575.3|41535.3|41585.3|41545.3|41575.3|41535.3|0
1655899600000|2022-06-22 12:06:40|41571|41531|41580.7|41540.7|41580.7|41540.7|41571|41531|0
1655899610000|2022-06-22 12:06:50|41585.3|41545.3|41575.7|41535.7|41585.3|41545.3|41575.7|41535.7|4
1655899620000|2022-06-22 12:07:00|41580.3|41540.3|41605.3|41565.3|41605.3|41565.3|41580.3|41540.3|1
1655899650000|2022-06-22 12:07:30|41595.3|41555.3|41595.6|41555.6|41595.6|41555.6|41595.3|41555.3|5
1655899660000|2022-06-22 12:07:40|41595.3|41555.3|41580.6|41540.6|41595.3|41555.3|41580.6|41540.6|1
1655899670000|2022-06-22 12:07:50|41585.3|41545.3|41570.3|41530.3|41585.3|41545.3|41570.3|41530.3|1
1655899680000|2022-06-22 12:08:00|41574.9|41534.9|41570.3|41530.3|41574.9|41534.9|41570.3|41530.3|0
1655899690000|2022-06-22 12:08:10|41574.9|41534.9|41570.3|41530.3|41574.9|41534.9|41570.3|41530.3|0
1655899700000|2022-06-22 12:08:20|41589.9|41549.9|41589.9|41549.9|41590.3|41550.3|41589.9|41549.9|1
1655899710000|2022-06-22 12:08:30|41594.9|41554.9|41609.9|41569.9|41610.3|41570.3|41594.9|41554.9|2
1655899720000|2022-06-22 12:08:40|41605.6|41565.6|41610.3|41570.3|41610.3|41570.3|41605.6|41565.6|0
1655899730000|2022-06-22 12:08:50|41609.9|41569.9|41599.9|41559.9|41610.3|41570.3|41595.3|41555.3|0
1655899740000|2022-06-22 12:09:00|41595.3|41555.3|41595.3|41555.3|41599.9|41559.9|41594.9|41554.9|0
1655899750000|2022-06-22 12:09:10|41599.9|41559.9|41604.9|41564.9|41604.9|41564.9|41599.9|41559.9|0
1655899770000|2022-06-22 12:09:30|41605.2|41565.2|41609.9|41569.9|41609.9|41569.9|41605.2|41565.2|0
1655899780000|2022-06-22 12:09:40|41605.2|41565.2|41604.9|41564.9|41605.2|41565.2|41599.5|41559.5|1
1655899790000|2022-06-22 12:09:50|41605.2|41565.2|41604.9|41564.9|41605.2|41565.2|41604.9|41564.9|0
1655899810000|2022-06-22 12:10:10|41609.5|41569.5|41609.5|41569.5|41609.5|41569.5|41609.5|41569.5|0
1655899820000|2022-06-22 12:10:20|41609.9|41569.9|41609.9|41569.9|41609.9|41569.9|41609.9|41569.9|0
1655899830000|2022-06-22 12:10:30|41614.5|41574.5|41629.5|41589.5|41629.5|41589.5|41614.2|41574.2|1
1655899840000|2022-06-22 12:10:40|41624.1|41584.1|41624.1|41584.1|41624.1|41584.1|41624.1|41584.1|2
1655899850000|2022-06-22 12:10:50|41624.5|41584.5|41629.5|41589.5|41629.5|41589.5|41624.5|41584.5|0
1655899860000|2022-06-22 12:11:00|41624.5|41584.5|41619.5|41579.5|41624.5|41584.5|41619.5|41579.5|1
1655899870000|2022-06-22 12:11:10|41619.1|41579.1|41614.1|41574.1|41619.1|41579.1|41609.5|41569.5|0
1655899890000|2022-06-22 12:11:30|41609.5|41569.5|41609.5|41569.5|41614.1|41574.1|41609.5|41569.5|0
1655899900000|2022-06-22 12:11:40|41609.8|41569.8|41609.5|41569.5|41619.1|41579.1|41609.5|41569.5|0
1655899910000|2022-06-22 12:11:50|41609.1|41569.1|41609.5|41569.5|41609.5|41569.5|41609.1|41569.1|0
1655899920000|2022-06-22 12:12:00|41604.5|41564.5|41609.5|41569.5|41614.5|41574.5|41604.5|41564.5|0
1655899960000|2022-06-22 12:12:40|41604.5|41564.5|41609.5|41569.5|41609.5|41569.5|41604.5|41564.5|0
1655899970000|2022-06-22 12:12:50|41609.1|41569.1|41594.1|41554.1|41609.1|41569.1|41594.1|41554.1|1
1655899980000|2022-06-22 12:13:00|41599.1|41559.1|41599.5|41559.5|41599.5|41559.5|41594.1|41554.1|0
1655899990000|2022-06-22 12:13:10|41604.8|41564.8|41604.5|41564.5|41609.1|41569.1|41604.5|41564.5|0
1655900000000|2022-06-22 12:13:20|41604.8|41564.8|41609.1|41569.1|41609.5|41569.5|41604.8|41564.8|0
1655900010000|2022-06-22 12:13:30|41604.5|41564.5|41594.1|41554.1|41604.5|41564.5|41594.1|41554.1|1
1655900020000|2022-06-22 12:13:40|41599.1|41559.1|41599.5|41559.5|41599.5|41559.5|41599.1|41559.1|0
1655900030000|2022-06-22 12:13:50|41599.1|41559.1|41599.4|41559.4|41599.5|41559.5|41599.1|41559.1|0
1655900040000|2022-06-22 12:14:00|41594.4|41554.4|41598.7|41558.7|41599.1|41559.1|41594.1|41554.1|0
1655900050000|2022-06-22 12:14:10|41594.1|41554.1|41594.1|41554.1|41599.1|41559.1|41594.1|41554.1|0
1655900060000|2022-06-22 12:14:20|41594.4|41554.4|41599.4|41559.4|41599.4|41559.4|41594.4|41554.4|0
1655900070000|2022-06-22 12:14:30|41599.1|41559.1|41609.4|41569.4|41609.4|41569.4|41599.1|41559.1|0
1655900080000|2022-06-22 12:14:40|41614.4|41574.4|41614.1|41574.1|41614.4|41574.4|41609.1|41569.1|0
1655900090000|2022-06-22 12:14:50|41609.8|41569.8|41609.8|41569.8|41609.8|41569.8|41609.8|41569.8|0
1655900100000|2022-06-22 12:15:00|41614.4|41574.4|41619.4|41579.4|41619.4|41579.4|41614.4|41574.4|6
1655900110000|2022-06-22 12:15:10|41619.1|41579.1|41614.4|41574.4|41619.1|41579.1|41614.4|41574.4|0
1655900120000|2022-06-22 12:15:20|41614.8|41574.8|41624.8|41584.8|41624.8|41584.8|41614.4|41574.4|0
1655900130000|2022-06-22 12:15:30|41629.4|41589.4|41620.1|41580.1|41629.4|41589.4|41619.8|41579.8|0
1655900140000|2022-06-22 12:15:40|41619.8|41579.8|41619.4|41579.4|41619.8|41579.8|41619.1|41579.1|1
1655900150000|2022-06-22 12:15:50|41614.8|41574.8|41599.4|41559.4|41619.4|41579.4|41599.4|41559.4|0
1655900160000|2022-06-22 12:16:00|41599.8|41559.8|41609.8|41569.8|41609.8|41569.8|41599.8|41559.8|0
1655900170000|2022-06-22 12:16:10|41609.4|41569.4|41619.4|41579.4|41619.4|41579.4|41609.4|41569.4|0
1655900190000|2022-06-22 12:16:30|41619|41579|41624.4|41584.4|41624.4|41584.4|41619|41579|0
1655900200000|2022-06-22 12:16:40|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|0
1655900210000|2022-06-22 12:16:50|41624.4|41584.4|41624.4|41584.4|41624.4|41584.4|41624.4|41584.4|2
1655900220000|2022-06-22 12:17:00|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|41619.8|41579.8|0
1655900230000|2022-06-22 12:17:10|41609.4|41569.4|41609.4|41569.4|41609.4|41569.4|41609|41569|3
1655900240000|2022-06-22 12:17:20|41609|41569|41609.4|41569.4|41609.4|41569.4|41609|41569|0
1655900260000|2022-06-22 12:17:40|41608.7|41568.7|41609.4|41569.4|41609.4|41569.4|41608.7|41568.7|0
1655900270000|2022-06-22 12:17:50|41614.4|41574.4|41619.4|41579.4|41619.4|41579.4|41614.4|41574.4|0
1655900280000|2022-06-22 12:18:00|41629|41589|41624|41584|41629.4|41589.4|41624|41584|0
1655900290000|2022-06-22 12:18:10|41619.4|41579.4|41618.7|41578.7|41624|41584|41614|41574|0
1655900300000|2022-06-22 12:18:20|41609.4|41569.4|41618.7|41578.7|41619|41579|41609.4|41569.4|0
1655900310000|2022-06-22 12:18:30|41614|41574|41609.4|41569.4|41614|41574|41609.4|41569.4|0
1655900320000|2022-06-22 12:18:40|41614|41574|41618.6|41578.6|41618.6|41578.6|41614|41574|0
1655900330000|2022-06-22 12:18:50|41614.4|41574.4|41614|41574|41619|41579|41614|41574|0
1655900340000|2022-06-22 12:19:00|41609.4|41569.4|41609.4|41569.4|41609.4|41569.4|41609.4|41569.4|0
1655900350000|2022-06-22 12:19:10|41609.7|41569.7|41614.7|41574.7|41619.4|41579.4|41609.7|41569.7|3
1655900360000|2022-06-22 12:19:20|41619|41579|41594.7|41554.7|41619|41579|41594.7|41554.7|3
1655900370000|2022-06-22 12:19:30|41590.1|41550.1|41579.3|41539.3|41599.4|41559.4|41579.3|41539.3|33
1655900400000|2022-06-22 12:20:00|41574.7|41534.7|41569.3|41529.3|41574.7|41534.7|41569.3|41529.3|1
1655900410000|2022-06-22 12:20:10|41569.7|41529.7|41559.7|41519.7|41569.7|41529.7|41559.7|41519.7|0
1655900420000|2022-06-22 12:20:20|41564.7|41524.7|41564.7|41524.7|41569.3|41529.3|41564.7|41524.7|5
1655900450000|2022-06-22 12:20:50|41564|41524|41564.7|41524.7|41564.7|41524.7|41560|41520|0
1655900460000|2022-06-22 12:21:00|41569.3|41529.3|41564.7|41524.7|41569.3|41529.3|41564.7|41524.7|0
1655900470000|2022-06-22 12:21:10|41544.3|41504.3|41539.7|41499.7|41544.3|41504.3|41539.3|41499.3|2
1655900490000|2022-06-22 12:21:30|41544.3|41504.3|41564.3|41524.3|41564.3|41524.3|41544.3|41504.3|5
1655900500000|2022-06-22 12:21:40|41560|41520|41559.7|41519.7|41564.7|41524.7|41559.3|41519.3|0
1655900510000|2022-06-22 12:21:50|41559.3|41519.3|41553.9|41513.9|41559.7|41519.7|41553.9|41513.9|1
1655900520000|2022-06-22 12:22:00|41554.3|41514.3|41572.9|41532.9|41572.9|41532.9|41549.3|41509.3|33
1655900530000|2022-06-22 12:22:10|41568.2|41528.2|41588.6|41548.6|41593.2|41553.2|41568.2|41528.2|2
1655900540000|2022-06-22 12:22:20|41582.9|41542.9|41592.5|41552.5|41592.5|41552.5|41578.2|41538.2|2
1655900550000|2022-06-22 12:22:30|41587.9|41547.9|41577.9|41537.9|41587.9|41547.9|41573.2|41533.2|2
1655900560000|2022-06-22 12:22:40|41568.2|41528.2|41563.2|41523.2|41572.9|41532.9|41563.2|41523.2|0
1655900570000|2022-06-22 12:22:50|41563.6|41523.6|41562.9|41522.9|41567.9|41527.9|41562.9|41522.9|0
1655900580000|2022-06-22 12:23:00|41567.9|41527.9|41568.2|41528.2|41572.9|41532.9|41567.9|41527.9|2
1655900590000|2022-06-22 12:23:10|41577.5|41537.5|41568.2|41528.2|41577.5|41537.5|41563.6|41523.6|5
1655900600000|2022-06-22 12:23:20|41572.8|41532.8|41572.8|41532.8|41572.8|41532.8|41572.8|41532.8|2
1655900610000|2022-06-22 12:23:30|41568.2|41528.2|41567.8|41527.8|41572.8|41532.8|41558.2|41518.2|3
1655900620000|2022-06-22 12:23:40|41568.2|41528.2|41563.2|41523.2|41572.8|41532.8|41563.2|41523.2|1
1655900630000|2022-06-22 12:23:50|41572.8|41532.8|41572.8|41532.8|41572.8|41532.8|41567.8|41527.8|0
1655900640000|2022-06-22 12:24:00|||||||||1
1655900660000|2022-06-22 12:24:20|41568.2|41528.2|41572.8|41532.8|41577.5|41537.5|41568.2|41528.2|0
1655900670000|2022-06-22 12:24:30|41568.2|41528.2|41577.5|41537.5|41582.1|41542.1|41568.2|41528.2|1
1655900680000|2022-06-22 12:24:40|41572.8|41532.8|41572.8|41532.8|41582.1|41542.1|41572.5|41532.5|4
1655900690000|2022-06-22 12:24:50|41577.5|41537.5|41572.8|41532.8|41577.5|41537.5|41568.2|41528.2|1
1655900700000|2022-06-22 12:25:00|41577.5|41537.5|41577.5|41537.5|41577.5|41537.5|41572.8|41532.8|1
1655900710000|2022-06-22 12:25:10|41568.2|41528.2|41572.8|41532.8|41572.8|41532.8|41568.2|41528.2|0
1655900720000|2022-06-22 12:25:20|41577.5|41537.5|41572.8|41532.8|41577.5|41537.5|41572.8|41532.8|1
1655900730000|2022-06-22 12:25:30|41577.5|41537.5|41577.5|41537.5|41577.5|41537.5|41577.5|41537.5|0
1655900740000|2022-06-22 12:25:40|41572.8|41532.8|41572.8|41532.8|41572.8|41532.8|41572.8|41532.8|0
1655900760000|2022-06-22 12:26:00|41568.2|41528.2|41572.8|41532.8|41577.4|41537.4|41568.2|41528.2|0
1655900780000|2022-06-22 12:26:20|41582.4|41542.4|41602.1|41562.1|41602.1|41562.1|41582.4|41542.4|3
1655900790000|2022-06-22 12:26:30|41597.4|41557.4|41602.1|41562.1|41602.1|41562.1|41597.4|41557.4|1
1655900800000|2022-06-22 12:26:40|41606.7|41566.7|41606.7|41566.7|41606.7|41566.7|41606.7|41566.7|1
1655900810000|2022-06-22 12:26:50|41622.4|41582.4|41632.1|41592.1|41636.7|41596.7|41622.4|41582.4|3
1655900820000|2022-06-22 12:27:00|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|2
1655900830000|2022-06-22 12:27:10|41627.1|41587.1|41636.7|41596.7|41636.7|41596.7|41627.1|41587.1|13
1655900840000|2022-06-22 12:27:20|||||||||2
1655900850000|2022-06-22 12:27:30|41617.1|41577.1|41612.1|41572.1|41617.1|41577.1|41612.1|41572.1|2
1655900860000|2022-06-22 12:27:40|41611.7|41571.7|41603.5|41563.5|41612.8|41572.8|41602.1|41562.1|4
1655900870000|2022-06-22 12:27:50|41608.1|41568.1|41613.1|41573.1|41613.1|41573.1|41608.1|41568.1|0
1655900890000|2022-06-22 12:28:10|41628.8|41588.8|41633.8|41593.8|41633.8|41593.8|41628.8|41588.8|26
1655900910000|2022-06-22 12:28:30|41638.5|41598.5|41623.5|41583.5|41638.5|41598.5|41623.5|41583.5|2
1655900920000|2022-06-22 12:28:40|41623.1|41583.1|41618.5|41578.5|41623.5|41583.5|41613.8|41573.8|0
1655900930000|2022-06-22 12:28:50|41613.8|41573.8|41613.8|41573.8|41613.8|41573.8|41613.5|41573.5|0
1655900940000|2022-06-22 12:29:00|41618.5|41578.5|41628.5|41588.5|41628.5|41588.5|41613.8|41573.8|0
1655900950000|2022-06-22 12:29:10|41638.5|41598.5|41628.5|41588.5|41638.5|41598.5|41628.5|41588.5|0
1655900960000|2022-06-22 12:29:20|41633.5|41593.5|41628.5|41588.5|41638.5|41598.5|41628.5|41588.5|0
1655900970000|2022-06-22 12:29:30|41628.8|41588.8|41628.5|41588.5|41628.8|41588.8|41628.5|41588.5|0
1655900980000|2022-06-22 12:29:40|41633.1|41593.1|41628.5|41588.5|41633.1|41593.1|41628.5|41588.5|0
1655900990000|2022-06-22 12:29:50|41628.4|41588.4|41628.4|41588.4|41628.4|41588.4|41628.4|41588.4|0
1655901000000|2022-06-22 12:30:00|41628.8|41588.8|41633.8|41593.8|41633.8|41593.8|41628.8|41588.8|1
1655901010000|2022-06-22 12:30:10|41638.4|41598.4|41643.4|41603.4|41643.4|41603.4|41638.4|41598.4|0
1655901020000|2022-06-22 12:30:20|41643.1|41603.1|41638.4|41598.4|41643.1|41603.1|41638.4|41598.4|0
1655901040000|2022-06-22 12:30:40|41643.1|41603.1|41643.1|41603.1|41643.1|41603.1|41643.1|41603.1|0
1655901050000|2022-06-22 12:30:50|41643.4|41603.4|41643.1|41603.1|41643.4|41603.4|41643.1|41603.1|0
1655901060000|2022-06-22 12:31:00|41628.4|41588.4|41633.1|41593.1|41633.1|41593.1|41628.4|41588.4|2
1655901070000|2022-06-22 12:31:10|41633.4|41593.4|41643.1|41603.1|41643.1|41603.1|41628.4|41588.4|0
1655901090000|2022-06-22 12:31:30|41638.4|41598.4|41638.1|41598.1|41638.4|41598.4|41633.1|41593.1|0
1655901100000|2022-06-22 12:31:40|41643.1|41603.1|41643.1|41603.1|41643.1|41603.1|41638.1|41598.1|0
1655901120000|2022-06-22 12:32:00|41642.7|41602.7|41643.1|41603.1|41643.1|41603.1|41642.7|41602.7|0
1655901130000|2022-06-22 12:32:10|41638.8|41598.8|41643|41603|41643|41603|41638.8|41598.8|3
1655901150000|2022-06-22 12:32:30|41642.7|41602.7|41643|41603|41643|41603|41638|41598|0
1655901160000|2022-06-22 12:32:40|41642.7|41602.7|41643|41603|41643|41603|41638.4|41598.4|0
1655901170000|2022-06-22 12:32:50|41653.4|41613.4|41653.4|41613.4|41653.4|41613.4|41648.8|41608.8|41
1655901180000|2022-06-22 12:33:00|41648.8|41608.8|41648|41608|41648.8|41608.8|41648|41608|5
1655901220000|2022-06-22 12:33:40|41638.4|41598.4|41638.4|41598.4|41638.7|41598.7|41638.4|41598.4|1
1655901230000|2022-06-22 12:33:50|41638.7|41598.7|41643|41603|41643|41603|41638.4|41598.4|0
1655901240000|2022-06-22 12:34:00|41638.4|41598.4|41643|41603|41643.4|41603.4|41638.4|41598.4|0
1655901250000|2022-06-22 12:34:10|41638.4|41598.4|41638.4|41598.4|41638.4|41598.4|41638.4|41598.4|0
1655901290000|2022-06-22 12:34:50|41638|41598|41638.4|41598.4|41638.4|41598.4|41638|41598|0
1655901300000|2022-06-22 12:35:00|41638.7|41598.7|41663.7|41623.7|41663.7|41623.7|41638.7|41598.7|1
1655901310000|2022-06-22 12:35:10|41663.4|41623.4|41658.4|41618.4|41663.7|41623.7|41658.4|41618.4|1
1655901320000|2022-06-22 12:35:20|41653.7|41613.7|41653.7|41613.7|41653.7|41613.7|41653.4|41613.4|0
1655901330000|2022-06-22 12:35:30|41663|41623|41653.7|41613.7|41663.3|41623.3|41653.3|41613.3|0
1655901340000|2022-06-22 12:35:40|41658.3|41618.3|41653.7|41613.7|41663|41623|41653.3|41613.3|0
1655901350000|2022-06-22 12:35:50|41653.3|41613.3|41653.7|41613.7|41653.7|41613.7|41653.3|41613.3|0
1655901360000|2022-06-22 12:36:00|41653.3|41613.3|41653.7|41613.7|41653.7|41613.7|41653.3|41613.3|0
1655901370000|2022-06-22 12:36:10|41653.3|41613.3|41653.7|41613.7|41653.7|41613.7|41653.3|41613.3|0
1655901380000|2022-06-22 12:36:20|41653.3|41613.3|41653.7|41613.7|41653.7|41613.7|41653.3|41613.3|0
1655901390000|2022-06-22 12:36:30|41653.3|41613.3|41653.3|41613.3|41653.7|41613.7|41648.7|41608.7|0
1655901400000|2022-06-22 12:36:40|41653.7|41613.7|41663.3|41623.3|41663.7|41623.7|41653.7|41613.7|1
1655901410000|2022-06-22 12:36:50|41663.7|41623.7|41658.7|41618.7|41663.7|41623.7|41658.3|41618.3|0
1655901420000|2022-06-22 12:37:00|41663.3|41623.3|41663.3|41623.3|41663.3|41623.3|41654|41614|0
1655901430000|2022-06-22 12:37:10|41658.7|41618.7|41663.7|41623.7|41663.7|41623.7|41658.7|41618.7|0
1655901440000|2022-06-22 12:37:20|41668.3|41628.3|41663.7|41623.7|41668.3|41628.3|41663.7|41623.7|0
1655901450000|2022-06-22 12:37:30|41668.3|41628.3|41663.7|41623.7|41668.3|41628.3|41663.7|41623.7|0
1655901460000|2022-06-22 12:37:40|41654|41614|41663.7|41623.7|41663.7|41623.7|41654|41614|4
1655901470000|2022-06-22 12:37:50|41658.7|41618.7|41658.7|41618.7|41658.7|41618.7|41658.7|41618.7|1
1655901480000|2022-06-22 12:38:00|41654|41614|41658.7|41618.7|41658.7|41618.7|41643.7|41603.7|3
1655901490000|2022-06-22 12:38:10|41663.3|41623.3|41662.9|41622.9|41663.7|41623.7|41658.3|41618.3|0
1655901500000|2022-06-22 12:38:20|41663.3|41623.3|41663.7|41623.7|41668.3|41628.3|41663.3|41623.3|0
1655901520000|2022-06-22 12:38:40|41664|41624|41674|41634|41674|41634|41664|41624|1
1655901530000|2022-06-22 12:38:50|41664.4|41624.4|41664.4|41624.4|41664.4|41624.4|41664|41624|1
1655901540000|2022-06-22 12:39:00|41664|41624|41668.6|41628.6|41668.6|41628.6|41663.6|41623.6|0
1655901550000|2022-06-22 12:39:10|41673.6|41633.6|41673.6|41633.6|41673.6|41633.6|41673.6|41633.6|2
1655901560000|2022-06-22 12:39:20|41673.3|41633.3|41668.6|41628.6|41673.6|41633.6|41668.6|41628.6|0
1655901570000|2022-06-22 12:39:30|41669|41629|41668.6|41628.6|41673.6|41633.6|41668.3|41628.3|0
1655901580000|2022-06-22 12:39:40|41673.6|41633.6|41668.6|41628.6|41673.6|41633.6|41668.6|41628.6|0
1655901590000|2022-06-22 12:39:50|41668.3|41628.3|41673.3|41633.3|41674|41634|41668.3|41628.3|0
1655901600000|2022-06-22 12:40:00|41668.6|41628.6|41674|41634|41674|41634|41668.6|41628.6|0
1655901610000|2022-06-22 12:40:10|41673.6|41633.6|41669|41629|41673.6|41633.6|41669|41629|0
1655901620000|2022-06-22 12:40:20|41674|41634|41674|41634|41674|41634|41673.6|41633.6|0
1655901630000|2022-06-22 12:40:30|41673.6|41633.6|41669|41629|41674|41634|41669|41629|0
1655901640000|2022-06-22 12:40:40|41673.6|41633.6|41674|41634|41674|41634|41669|41629|0
1655901650000|2022-06-22 12:40:50|41669|41629|41669|41629|41674|41634|41668.6|41628.6|0
1655901660000|2022-06-22 12:41:00|41674|41634|41669|41629|41674|41634|41668.6|41628.6|0
1655901670000|2022-06-22 12:41:10|41668.2|41628.2|41668.2|41628.2|41668.6|41628.6|41668.2|41628.2|1
1655901680000|2022-06-22 12:41:20|41668.6|41628.6|41668.6|41628.6|41668.6|41628.6|41668.2|41628.2|1
1655901690000|2022-06-22 12:41:30|41669|41629|41674|41634|41678.6|41638.6|41669|41629|0
1655901700000|2022-06-22 12:41:40|41673.6|41633.6|41674.3|41634.3|41674.3|41634.3|41673.6|41633.6|0
1655901710000|2022-06-22 12:41:50|41669.7|41629.7|41668.6|41628.6|41669.7|41629.7|41668.6|41628.6|1
1655901720000|2022-06-22 12:42:00|41668.9|41628.9|41668.9|41628.9|41668.9|41628.9|41668.9|41628.9|0
1655901730000|2022-06-22 12:42:10|41673.9|41633.9|41673.9|41633.9|41673.9|41633.9|41673.9|41633.9|0
1655901740000|2022-06-22 12:42:20|41668.9|41628.9|41668.2|41628.2|41673.6|41633.6|41668.2|41628.2|0
1655901750000|2022-06-22 12:42:30|41673.6|41633.6|41673.2|41633.2|41673.6|41633.6|41668.2|41628.2|0
1655901760000|2022-06-22 12:42:40|41673.6|41633.6|41673.2|41633.2|41673.6|41633.6|41668.6|41628.6|0
1655901770000|2022-06-22 12:42:50|41672.9|41632.9|41678.9|41638.9|41679.3|41639.3|41668.2|41628.2|4
1655901780000|2022-06-22 12:43:00|41673.9|41633.9|41674.3|41634.3|41674.3|41634.3|41668.6|41628.6|4
1655901790000|2022-06-22 12:43:10|41678.9|41638.9|41678.6|41638.6|41678.9|41638.9|41678.6|41638.6|0
1655901800000|2022-06-22 12:43:20|41678.9|41638.9|41673.6|41633.6|41678.9|41638.9|41673.6|41633.6|0
1655901810000|2022-06-22 12:43:30|41673.9|41633.9|41674.3|41634.3|41674.3|41634.3|41673.9|41633.9|0
1655901820000|2022-06-22 12:43:40|41674.6|41634.6|41678.9|41638.9|41679.3|41639.3|41674.6|41634.6|0
1655901830000|2022-06-22 12:43:50|41674.3|41634.3|41674.3|41634.3|41679.3|41639.3|41674.3|41634.3|0
1655901840000|2022-06-22 12:44:00|41679.3|41639.3|41679.3|41639.3|41679.3|41639.3|41679.3|41639.3|1
1655901850000|2022-06-22 12:44:10|41668.6|41628.6|41673.9|41633.9|41673.9|41633.9|41668.6|41628.6|2
1655901860000|2022-06-22 12:44:20|41673.5|41633.5|41668.9|41628.9|41673.5|41633.5|41668.9|41628.9|1
1655901870000|2022-06-22 12:44:30|41673.5|41633.5|41678.9|41638.9|41678.9|41638.9|41673.5|41633.5|3
1655901880000|2022-06-22 12:44:40|41674.3|41634.3|41673.9|41633.9|41679.3|41639.3|41669.3|41629.3|9
1655901890000|2022-06-22 12:44:50|41674.3|41634.3|41668.2|41628.2|41674.3|41634.3|41668.2|41628.2|4
1655904600000|2022-06-22 13:30:00|41652.7|41612.7|41573.4|41533.4|41662.4|41622.4|41538.1|41498.1|291
1655904610000|2022-06-22 13:30:10|41563.4|41523.4|41553.4|41513.4|41573.4|41533.4|41523.4|41483.4|22
1655904620000|2022-06-22 13:30:20|41572.7|41532.7|41518.8|41478.8|41573.8|41533.8|41518.8|41478.8|113
1655904630000|2022-06-22 13:30:30|41518.4|41478.4|41498.1|41458.1|41528.4|41488.4|41498.1|41458.1|2
1655904640000|2022-06-22 13:30:40|41497.7|41457.7|41502.7|41462.7|41517.7|41477.7|41487.7|41447.7|29
1655904650000|2022-06-22 13:30:50|41512|41472|41517.7|41477.7|41527.7|41487.7|41502.7|41462.7|6
1655904660000|2022-06-22 13:31:00|41527.7|41487.7|41502.7|41462.7|41528.1|41488.1|41492.4|41452.4|35
1655904670000|2022-06-22 13:31:10|41498.1|41458.1|41523.4|41483.4|41538.1|41498.1|41498.1|41458.1|47
1655904680000|2022-06-22 13:31:20|41543.4|41503.4|41563.8|41523.8|41568.4|41528.4|41543.4|41503.4|10
1655904690000|2022-06-22 13:31:30|41573.1|41533.1|41588.1|41548.1|41598.1|41558.1|41573.1|41533.1|35
1655904700000|2022-06-22 13:31:40|41583.4|41543.4|41542.7|41502.7|41583.4|41543.4|41542.7|41502.7|20
1655904710000|2022-06-22 13:31:50|41548.1|41508.1|41573.4|41533.4|41573.4|41533.4|41543.1|41503.1|15
1655904720000|2022-06-22 13:32:00|41573.8|41533.8|41594.1|41554.1|41594.1|41554.1|41558.1|41518.1|29
1655904730000|2022-06-22 13:32:10|41594.5|41554.5|41623.4|41583.4|41628.8|41588.8|41588.8|41548.8|36
1655904740000|2022-06-22 13:32:20|41623.8|41583.8|41623.8|41583.8|41649.5|41609.5|41623.8|41583.8|20
1655904750000|2022-06-22 13:32:30|41618.8|41578.8|41604.1|41564.1|41633.8|41593.8|41598.8|41558.8|13
1655904760000|2022-06-22 13:32:40|41608.8|41568.8|41613.8|41573.8|41614.1|41574.1|41598.8|41558.8|2
1655904770000|2022-06-22 13:32:50|41613.7|41573.7|41618.7|41578.7|41623.7|41583.7|41603.4|41563.4|10
1655904780000|2022-06-22 13:33:00|41624.1|41584.1|41618.7|41578.7|41633.7|41593.7|41613.4|41573.4|11
1655904790000|2022-06-22 13:33:10|41623.4|41583.4|41623.7|41583.7|41628.7|41588.7|41618.7|41578.7|0
1655904800000|2022-06-22 13:33:20|41623.4|41583.4|41612.7|41572.7|41633.4|41593.4|41612.7|41572.7|8
1655904810000|2022-06-22 13:33:30|41613|41573|41613|41573|41632.7|41592.7|41613|41573|1
1655904820000|2022-06-22 13:33:40|41613.4|41573.4|41622|41582|41622.7|41582.7|41612.3|41572.3|7
1655904830000|2022-06-22 13:33:50|41622.3|41582.3|41632|41592|41632.3|41592.3|41622|41582|1
1655904840000|2022-06-22 13:34:00|41637|41597|41642|41602|41647.3|41607.3|41622|41582|7
1655904850000|2022-06-22 13:34:10|41632|41592|41612|41572|41632|41592|41607|41567|5
1655904860000|2022-06-22 13:34:20|41597|41557|41597.3|41557.3|41602.7|41562.7|41592|41552|7
1655904870000|2022-06-22 13:34:30|41601.9|41561.9|41581.2|41541.2|41602.7|41562.7|41581.2|41541.2|30
1655904880000|2022-06-22 13:34:40|41576.2|41536.2|41576.2|41536.2|41581.2|41541.2|41557.3|41517.3|42
1655904890000|2022-06-22 13:34:50|41576.6|41536.6|41602.3|41562.3|41607.3|41567.3|41576.2|41536.2|4
1655904900000|2022-06-22 13:35:00|41601.9|41561.9|41611.9|41571.9|41611.9|41571.9|41591.9|41551.9|16
1655904910000|2022-06-22 13:35:10|41611.6|41571.6|41561.2|41521.2|41611.6|41571.6|41561.2|41521.2|14
1655904920000|2022-06-22 13:35:20|41566.2|41526.2|41581.2|41541.2|41586.6|41546.6|41562.3|41522.3|14
1655904930000|2022-06-22 13:35:30|41576.6|41536.6|41591.2|41551.2|41591.2|41551.2|41571.2|41531.2|2
1655904940000|2022-06-22 13:35:40|41605.9|41565.9|41616.6|41576.6|41616.6|41576.6|41581.2|41541.2|17
1655904950000|2022-06-22 13:35:50|41621.2|41581.2|41621.2|41581.2|41631.2|41591.2|41611.9|41571.9|0
1655904960000|2022-06-22 13:36:00|41621.9|41581.9|41651.2|41611.2|41651.2|41611.2|41621.2|41581.2|4
1655904970000|2022-06-22 13:36:10|41646.6|41606.6|41641.2|41601.2|41656.6|41616.6|41636.6|41596.6|2
1655904980000|2022-06-22 13:36:20|41636.6|41596.6|41636.2|41596.2|41641.2|41601.2|41631.2|41591.2|0
1655904990000|2022-06-22 13:36:30|41641.2|41601.2|41626.2|41586.2|41651.2|41611.2|41617.3|41577.3|8
1655905000000|2022-06-22 13:36:40|41630.5|41590.5|41621.2|41581.2|41630.5|41590.5|41621.2|41581.2|15
1655905010000|2022-06-22 13:36:50|41631.2|41591.2|41605.8|41565.8|41631.2|41591.2|41605.8|41565.8|1
1655905020000|2022-06-22 13:37:00|41605.1|41565.1|41601.2|41561.2|41605.1|41565.1|41586.2|41546.2|9
1655905030000|2022-06-22 13:37:10|41596.5|41556.5|41601.5|41561.5|41606.5|41566.5|41596.5|41556.5|4
1655905040000|2022-06-22 13:37:20|41601.2|41561.2|41641.2|41601.2|41641.2|41601.2|41601.2|41561.2|5
1655905050000|2022-06-22 13:37:30|41641.5|41601.5|41646.5|41606.5|41651.2|41611.2|41641.5|41601.5|3
1655905060000|2022-06-22 13:37:40|41641.9|41601.9|41631.2|41591.2|41641.9|41601.9|41621.2|41581.2|0
1655905070000|2022-06-22 13:37:50|41636.5|41596.5|41651.2|41611.2|41651.5|41611.5|41631.9|41591.9|0
1655905080000|2022-06-22 13:38:00|41646.5|41606.5|41661.9|41621.9|41661.9|41621.9|41641.9|41601.9|5
1655905090000|2022-06-22 13:38:10|41661.2|41621.2|41621.5|41581.5|41671.5|41631.5|41621.5|41581.5|5
1655905100000|2022-06-22 13:38:20|41626.2|41586.2|41606.2|41566.2|41626.2|41586.2|41601.2|41561.2|6
1655905110000|2022-06-22 13:38:30|41606.5|41566.5|41620.8|41580.8|41620.8|41580.8|41606.5|41566.5|2
1655905120000|2022-06-22 13:38:40|41621.2|41581.2|41621.2|41581.2|41621.2|41581.2|41611.2|41571.2|4
1655905130000|2022-06-22 13:38:50|41621.5|41581.5|41621.2|41581.2|41630.8|41590.8|41621.2|41581.2|2
1655905140000|2022-06-22 13:39:00|41631.2|41591.2|41636.5|41596.5|41651.5|41611.5|41626.5|41586.5|4
1655905150000|2022-06-22 13:39:10|41641.2|41601.2|41631.2|41591.2|41645.8|41605.8|41626.5|41586.5|0
1655905160000|2022-06-22 13:39:20|41630.8|41590.8|41631.2|41591.2|41631.2|41591.2|41630.8|41590.8|0
1655905170000|2022-06-22 13:39:30|41621.2|41581.2|41601.1|41561.1|41621.2|41581.2|41591.1|41551.1|8
1655905180000|2022-06-22 13:39:40|41591.5|41551.5|41606.1|41566.1|41611.1|41571.1|41591.1|41551.1|6
1655905190000|2022-06-22 13:39:50|41601.5|41561.5|41641.1|41601.1|41641.1|41601.1|41601.1|41561.1|10
1655905200000|2022-06-22 13:40:00|41641.5|41601.5|41641.1|41601.1|41651.1|41611.1|41636.1|41596.1|3
1655905210000|2022-06-22 13:40:10|41641.5|41601.5|41631.5|41591.5|41651.5|41611.5|41631.5|41591.5|9
1655905220000|2022-06-22 13:40:20|41631.8|41591.8|41636.1|41596.1|41636.5|41596.5|41611.5|41571.5|11
1655905230000|2022-06-22 13:40:30|41636.5|41596.5|41641.8|41601.8|41641.8|41601.8|41631.1|41591.1|1
1655905240000|2022-06-22 13:40:40|41641.5|41601.5|41626.5|41586.5|41651.8|41611.8|41626.5|41586.5|9
1655905250000|2022-06-22 13:40:50|41627.2|41587.2|41616.5|41576.5|41631.8|41591.8|41606.5|41566.5|7
1655905260000|2022-06-22 13:41:00|41611.1|41571.1|41611.1|41571.1|41616.5|41576.5|41606.5|41566.5|1
1655905270000|2022-06-22 13:41:10|41621.1|41581.1|41631.1|41591.1|41631.1|41591.1|41611.5|41571.5|7
1655905280000|2022-06-22 13:41:20|41636.5|41596.5|41616.5|41576.5|41636.5|41596.5|41606.5|41566.5|3
1655905290000|2022-06-22 13:41:30|41611.8|41571.8|41621.8|41581.8|41631.1|41591.1|41606.5|41566.5|0
1655905300000|2022-06-22 13:41:40|41621.5|41581.5|41661.8|41621.8|41661.8|41621.8|41621.5|41581.5|0
1655905310000|2022-06-22 13:41:50|41661.5|41621.5|41661.5|41621.5|41671.1|41631.1|41661.5|41621.5|1
1655905320000|2022-06-22 13:42:00|41661.1|41621.1|41666.8|41626.8|41671.5|41631.5|41651.5|41611.5|6
1655905330000|2022-06-22 13:42:10|41671.5|41631.5|41677.2|41637.2|41677.5|41637.5|41671.5|41631.5|51
1655905340000|2022-06-22 13:42:20|41677.5|41637.5|41677.2|41637.2|41677.5|41637.5|41676.8|41636.8|4
1655905350000|2022-06-22 13:42:30|41677.5|41637.5|41682.2|41642.2|41682.2|41642.2|41677.2|41637.2|6
1655905360000|2022-06-22 13:42:40|41692.2|41652.2|41732.2|41692.2|41742.2|41702.2|41692.2|41652.2|95
1655905370000|2022-06-22 13:42:50|41737.2|41697.2|41732.2|41692.2|41737.2|41697.2|41732.2|41692.2|3
1655905380000|2022-06-22 13:43:00|41722.2|41682.2|41742.1|41702.1|41742.2|41702.2|41722.2|41682.2|13
1655905390000|2022-06-22 13:43:10|41732.1|41692.1|41732.1|41692.1|41741.8|41701.8|41726.8|41686.8|11
1655905400000|2022-06-22 13:43:20|41726.8|41686.8|41722.1|41682.1|41726.8|41686.8|41711.4|41671.4|43
1655905410000|2022-06-22 13:43:30|41731.8|41691.8|41731.4|41691.4|41732.1|41692.1|41716.8|41676.8|10
1655905420000|2022-06-22 13:43:40|41741.4|41701.4|41792.1|41752.1|41797.1|41757.1|41741.4|41701.4|8
1655905430000|2022-06-22 13:43:50|41791.8|41751.8|41801.8|41761.8|41806.4|41766.4|41786.8|41746.8|34
1655905440000|2022-06-22 13:44:00|41797.1|41757.1|41827.1|41787.1|41841.8|41801.8|41797.1|41757.1|9
1655905450000|2022-06-22 13:44:10|41827.5|41787.5|41852.5|41812.5|41852.5|41812.5|41827.5|41787.5|2
1655905460000|2022-06-22 13:44:20|41847.5|41807.5|41832.5|41792.5|41852.5|41812.5|41832.5|41792.5|5
1655905470000|2022-06-22 13:44:30|41817.1|41777.1|41837.1|41797.1|41837.1|41797.1|41811.8|41771.8|15
1655905480000|2022-06-22 13:44:40|41836.8|41796.8|41843.2|41803.2|41847.8|41807.8|41822.5|41782.5|8
1655905490000|2022-06-22 13:44:50|41852.8|41812.8|41853.2|41813.2|41853.2|41813.2|41852.8|41812.8|2
1655905500000|2022-06-22 13:45:00|41852.8|41812.8|41857.1|41817.1|41862.8|41822.8|41832.5|41792.5|47
1655905510000|2022-06-22 13:45:10|41861.8|41821.8|41846.8|41806.8|41862.1|41822.1|41836.8|41796.8|17
1655905520000|2022-06-22 13:45:20|41842.1|41802.1|41862.1|41822.1|41867.1|41827.1|41842.1|41802.1|5
1655905530000|2022-06-22 13:45:30|41862.5|41822.5|41867.1|41827.1|41872.1|41832.1|41862.1|41822.1|4
1655905540000|2022-06-22 13:45:40|41862.5|41822.5|41867.1|41827.1|41872.1|41832.1|41862.1|41822.1|4
1655905550000|2022-06-22 13:45:50|41862.1|41822.1|41922.1|41882.1|41926.7|41886.7|41862.1|41822.1|23
1655905560000|2022-06-22 13:46:00|41916.4|41876.4|41941.7|41901.7|41941.7|41901.7|41916|41876|12
1655905570000|2022-06-22 13:46:10|41942.1|41902.1|41971|41931|41976.7|41936.7|41942.1|41902.1|48
1655905580000|2022-06-22 13:46:20|41966|41926|41956.4|41916.4|41971|41931|41956.4|41916.4|19
1655905590000|2022-06-22 13:46:30|41956.7|41916.7|41951|41911|41976.4|41936.4|41951|41911|4
1655905600000|2022-06-22 13:46:40|41941.4|41901.4|41941.4|41901.4|41946.4|41906.4|41941.4|41901.4|0
1655905610000|2022-06-22 13:46:50|41946|41906|41922.1|41882.1|41946|41906|41901.4|41861.4|73
1655905620000|2022-06-22 13:47:00|41917.4|41877.4|41901.7|41861.7|41926.7|41886.7|41886.7|41846.7|24
1655905630000|2022-06-22 13:47:10|41897.1|41857.1|41901.4|41861.4|41901.7|41861.7|41891.7|41851.7|18
1655905640000|2022-06-22 13:47:20|41901.7|41861.7|41936.4|41896.4|41936.4|41896.4|41896.4|41856.4|29
1655905650000|2022-06-22 13:47:30|41946|41906|41951|41911|41961.4|41921.4|41941.4|41901.4|8
1655905660000|2022-06-22 13:47:40|41941.7|41901.7|41921|41881|41951|41911|41921|41881|7
1655905670000|2022-06-22 13:47:50|41916.4|41876.4|41936.4|41896.4|41936.4|41896.4|41916.4|41876.4|2
1655905680000|2022-06-22 13:48:00|41941|41901|41906.7|41866.7|41951|41911|41906.7|41866.7|12
1655905690000|2022-06-22 13:48:10|41906.4|41866.4|41916.4|41876.4|41921|41881|41906.4|41866.4|4
1655905700000|2022-06-22 13:48:20|41916.7|41876.7|41936.3|41896.3|41936.3|41896.3|41911.7|41871.7|3
1655905710000|2022-06-22 13:48:30|41931.7|41891.7|41952.1|41912.1|41952.1|41912.1|41931.7|41891.7|23
1655905720000|2022-06-22 13:48:40|41942.1|41902.1|41941.7|41901.7|41942.1|41902.1|41927.1|41887.1|9
1655905730000|2022-06-22 13:48:50|41947|41907|41941.7|41901.7|41952|41912|41937|41897|0
1655905740000|2022-06-22 13:49:00|41926.7|41886.7|41916|41876|41926.7|41886.7|41911.3|41871.3|25
1655905750000|2022-06-22 13:49:10|41911|41871|41906|41866|41911.3|41871.3|41901|41861|5
1655905760000|2022-06-22 13:49:20|41901.3|41861.3|41891.7|41851.7|41906.3|41866.3|41891.7|41851.7|1
1655905770000|2022-06-22 13:49:30|41892|41852|41891.7|41851.7|41892|41852|41881.7|41841.7|5
1655905780000|2022-06-22 13:49:40|41887|41847|41856.7|41816.7|41887|41847|41852|41812|10
1655905790000|2022-06-22 13:49:50|41857|41817|41837|41797|41857|41817|41837|41797|6
1655905800000|2022-06-22 13:50:00|41841.7|41801.7|41857|41817|41857|41817|41841.3|41801.3|15
1655905810000|2022-06-22 13:50:10|41852.4|41812.4|41847.7|41807.7|41862.7|41822.7|41842.4|41802.4|5
1655905820000|2022-06-22 13:50:20|41842.7|41802.7|41842.4|41802.4|41847.4|41807.4|41822.7|41782.7|4
1655905830000|2022-06-22 13:50:30|41837.7|41797.7|41842.4|41802.4|41842.4|41802.4|41837.7|41797.7|0
1655905840000|2022-06-22 13:50:40|41832.7|41792.7|41852|41812|41852|41812|41811.7|41771.7|8
1655905850000|2022-06-22 13:50:50|41847|41807|41847|41807|41851.7|41811.7|41847|41807|0
1655905860000|2022-06-22 13:51:00|41847.4|41807.4|41841.7|41801.7|41852|41812|41832|41792|10
1655905870000|2022-06-22 13:51:10|41846.7|41806.7|41847|41807|41862.4|41822.4|41842|41802|8
1655905880000|2022-06-22 13:51:20|41847.4|41807.4|41857.4|41817.4|41862.4|41822.4|41847.4|41807.4|3
1655905890000|2022-06-22 13:51:30|41862|41822|41882|41842|41882.4|41842.4|41852.4|41812.4|1
1655905900000|2022-06-22 13:51:40|41877.7|41837.7|41862.3|41822.3|41882.4|41842.4|41852.3|41812.3|4
1655905910000|2022-06-22 13:51:50|41871.6|41831.6|41862.3|41822.3|41871.6|41831.6|41853.1|41813.1|6
1655905920000|2022-06-22 13:52:00|41852.3|41812.3|41847.7|41807.7|41862.3|41822.3|41847.7|41807.7|2
1655905930000|2022-06-22 13:52:10|41848|41808|41822.7|41782.7|41848|41808|41822.7|41782.7|14
1655905940000|2022-06-22 13:52:20|41813|41773|41832.7|41792.7|41832.7|41792.7|41813|41773|6
1655905950000|2022-06-22 13:52:30|41822.7|41782.7|41837.7|41797.7|41837.7|41797.7|41822.3|41782.3|4
1655905960000|2022-06-22 13:52:40|41837.3|41797.3|41842.7|41802.7|41843|41803|41832.7|41792.7|19
1655905970000|2022-06-22 13:52:50|41833|41793|41838|41798|41842.7|41802.7|41828|41788|3
1655905980000|2022-06-22 13:53:00|41842.7|41802.7|41823|41783|41848|41808|41823|41783|12
1655905990000|2022-06-22 13:53:10|41832.3|41792.3|41853.4|41813.4|41853.7|41813.7|41832.3|41792.3|51
1655906000000|2022-06-22 13:53:20|41848.7|41808.7|41848.4|41808.4|41858.4|41818.4|41843.7|41803.7|10
1655906010000|2022-06-22 13:53:30|41853.4|41813.4|41843.4|41803.4|41853.4|41813.4|41843.4|41803.4|1
1655906020000|2022-06-22 13:53:40|41833.4|41793.4|41813.4|41773.4|41833.4|41793.4|41813.4|41773.4|9
1655906030000|2022-06-22 13:53:50|41803.4|41763.4|41793|41753|41803.4|41763.4|41793|41753|5
1655906040000|2022-06-22 13:54:00|41793.7|41753.7|41803.4|41763.4|41803.4|41763.4|41793.7|41753.7|0
1655906050000|2022-06-22 13:54:10|41813|41773|41808.4|41768.4|41818.4|41778.4|41803.4|41763.4|5
1655906060000|2022-06-22 13:54:20|41813|41773|41798.4|41758.4|41813.4|41773.4|41793.7|41753.7|1
1655906070000|2022-06-22 13:54:30|41798|41758|41797.7|41757.7|41798|41758|41787.7|41747.7|14
1655906080000|2022-06-22 13:54:40|41792.3|41752.3|41812.3|41772.3|41813|41773|41792.3|41752.3|7
1655906090000|2022-06-22 13:54:50|41807.6|41767.6|41803|41763|41807.6|41767.6|41803|41763|5
1655906100000|2022-06-22 13:55:00|41802.6|41762.6|41803|41763|41803|41763|41802.6|41762.6|3
1655906110000|2022-06-22 13:55:10|41802.6|41762.6|41817.6|41777.6|41817.6|41777.6|41802.6|41762.6|1
1655906120000|2022-06-22 13:55:20|41822.6|41782.6|41817.6|41777.6|41827.6|41787.6|41813|41773|5
1655906130000|2022-06-22 13:55:30|41813|41773|41818|41778|41823|41783|41808|41768|7
1655906140000|2022-06-22 13:55:40|41813|41773|41822.6|41782.6|41822.6|41782.6|41808|41768|3
1655906150000|2022-06-22 13:55:50|41818|41778|41812.6|41772.6|41822.6|41782.6|41812.6|41772.6|3
1655906160000|2022-06-22 13:56:00|41821.9|41781.9|41802.6|41762.6|41821.9|41781.9|41802.6|41762.6|1
1655906170000|2022-06-22 13:56:10|41807.6|41767.6|41803|41763|41807.6|41767.6|41798|41758|2
1655906180000|2022-06-22 13:56:20|41807.6|41767.6|41798.3|41758.3|41807.6|41767.6|41798.3|41758.3|1
1655906190000|2022-06-22 13:56:30|41803|41763|41802.3|41762.3|41807.6|41767.6|41797.6|41757.6|0
1655906200000|2022-06-22 13:56:40|41798|41758|41803|41763|41807.6|41767.6|41797.6|41757.6|0
1655906210000|2022-06-22 13:56:50|41802.6|41762.6|41803|41763|41807.6|41767.6|41802.6|41762.6|4
1655906220000|2022-06-22 13:57:00|41807.6|41767.6|41793.3|41753.3|41808|41768|41793|41753|7
1655906230000|2022-06-22 13:57:10|41793|41753|41797.6|41757.6|41797.6|41757.6|41777.6|41737.6|3
1655906240000|2022-06-22 13:57:20|41793|41753|41787.6|41747.6|41798|41758|41773|41733|4
1655906250000|2022-06-22 13:57:30|41792.6|41752.6|41807.6|41767.6|41812.6|41772.6|41787.6|41747.6|15
1655906260000|2022-06-22 13:57:40|41808|41768|41812.9|41772.9|41818|41778|41807.6|41767.6|6
1655906270000|2022-06-22 13:57:50|41817.6|41777.6|41822.6|41782.6|41822.6|41782.6|41812.6|41772.6|1
1655906280000|2022-06-22 13:58:00|41827.6|41787.6|41807.6|41767.6|41827.6|41787.6|41807.6|41767.6|9
1655906290000|2022-06-22 13:58:10|41802.9|41762.9|41792.9|41752.9|41802.9|41762.9|41792.9|41752.9|1
1655906300000|2022-06-22 13:58:20|41792.6|41752.6|41782.6|41742.6|41792.9|41752.9|41782.6|41742.6|17
1655906310000|2022-06-22 13:58:30|41787.6|41747.6|41787.6|41747.6|41792.2|41752.2|41782.6|41742.6|1
1655906320000|2022-06-22 13:58:40|41787.2|41747.2|41792.6|41752.6|41802.6|41762.6|41782.6|41742.6|28
1655906330000|2022-06-22 13:58:50|41802.6|41762.6|41802.6|41762.6|41807.2|41767.2|41787.6|41747.6|8
1655906340000|2022-06-22 13:59:00|41797.6|41757.6|41787.6|41747.6|41797.6|41757.6|41787.6|41747.6|10
1655906350000|2022-06-22 13:59:10|41792.6|41752.6|41777.2|41737.2|41797.6|41757.6|41772.6|41732.6|26
1655906360000|2022-06-22 13:59:20|41771.9|41731.9|41757.2|41717.2|41771.9|41731.9|41757.2|41717.2|7
1655906370000|2022-06-22 13:59:30|41756.9|41716.9|41762.2|41722.2|41762.2|41722.2|41756.9|41716.9|22
1655906380000|2022-06-22 13:59:40|41766.9|41726.9|41762.2|41722.2|41766.9|41726.9|41756.9|41716.9|80
1655906390000|2022-06-22 13:59:50|41766.9|41726.9|41752.2|41712.2|41766.9|41726.9|41752.2|41712.2|19
1655906400000|2022-06-22 14:00:00|41747.2|41707.2|41747.2|41707.2|41747.2|41707.2|41747.2|41707.2|21
1655906410000|2022-06-22 14:00:10|41742.2|41702.2|41732.6|41692.6|41742.2|41702.2|41732.2|41692.2|27
1655906420000|2022-06-22 14:00:20|41732.2|41692.2|41727.2|41687.2|41742.2|41702.2|41727.2|41687.2|7
1655906430000|2022-06-22 14:00:30|41726.8|41686.8|41732.2|41692.2|41737.5|41697.5|41722.2|41682.2|8
1655906440000|2022-06-22 14:00:40|41732.5|41692.5|41742.2|41702.2|41747.2|41707.2|41732.5|41692.5|6
1655906450000|2022-06-22 14:00:50|41737.2|41697.2|41732.2|41692.2|41742.2|41702.2|41727.5|41687.5|18
1655906460000|2022-06-22 14:01:00|41722.2|41682.2|41722.2|41682.2|41727.2|41687.2|41722.2|41682.2|1
1655906470000|2022-06-22 14:01:10|41721.8|41681.8|41707.5|41667.5|41722.2|41682.2|41707.2|41667.2|4
1655906480000|2022-06-22 14:01:20|41707.2|41667.2|41722.2|41682.2|41722.2|41682.2|41707.2|41667.2|51
1655906490000|2022-06-22 14:01:30|41717.5|41677.5|41712.2|41672.2|41722.2|41682.2|41712.2|41672.2|34
1655906500000|2022-06-22 14:01:40|41712.5|41672.5|41712.5|41672.5|41712.5|41672.5|41692.9|41652.9|18
1655906510000|2022-06-22 14:01:50|41712.9|41672.9|41712.2|41672.2|41721.8|41681.8|41706.8|41666.8|30
1655906520000|2022-06-22 14:02:00|41712.5|41672.5|41721.8|41681.8|41731.5|41691.5|41712.2|41672.2|5
1655906530000|2022-06-22 14:02:10|41721.5|41681.5|41701.5|41661.5|41726.8|41686.8|41697.5|41657.5|17
1655906540000|2022-06-22 14:02:20|41696.8|41656.8|41711.5|41671.5|41711.8|41671.8|41696.8|41656.8|0
1655906550000|2022-06-22 14:02:30|41706.8|41666.8|41702.2|41662.2|41711.5|41671.5|41701.8|41661.8|0
1655906560000|2022-06-22 14:02:40|41701.8|41661.8|41670.7|41630.7|41701.8|41661.8|41670.4|41630.4|25
1655906570000|2022-06-22 14:02:50|41666.1|41626.1|41660.7|41620.7|41666.1|41626.1|41660.7|41620.7|0
1655906580000|2022-06-22 14:03:00|41661.1|41621.1|41681.1|41641.1|41681.4|41641.4|41661.1|41621.1|9
1655906590000|2022-06-22 14:03:10|41681.4|41641.4|41681.4|41641.4|41681.4|41641.4|41681.4|41641.4|0
1655906600000|2022-06-22 14:03:20|41681.1|41641.1|41670.7|41630.7|41681.4|41641.4|41670.7|41630.7|13
1655906610000|2022-06-22 14:03:30|41670.4|41630.4|41670.4|41630.4|41670.4|41630.4|41670.4|41630.4|16
1655906620000|2022-06-22 14:03:40|41690.7|41650.7|41690.7|41650.7|41690.7|41650.7|41680.7|41640.7|3
1655906630000|2022-06-22 14:03:50|41696.1|41656.1|41700.4|41660.4|41700.7|41660.7|41696.1|41656.1|45
1655906640000|2022-06-22 14:04:00|41695.7|41655.7|41691.1|41651.1|41705.7|41665.7|41691.1|41651.1|20
1655906650000|2022-06-22 14:04:10|41690.7|41650.7|41680.7|41640.7|41690.7|41650.7|41680.7|41640.7|5
1655906660000|2022-06-22 14:04:20|41681.1|41641.1|41655.4|41615.4|41690.7|41650.7|41655.4|41615.4|51
1655906670000|2022-06-22 14:04:30|41645.7|41605.7|41650.7|41610.7|41650.7|41610.7|41640.7|41600.7|5
1655906680000|2022-06-22 14:04:40|41660.7|41620.7|41660.7|41620.7|41670.7|41630.7|41656.1|41616.1|3
1655906690000|2022-06-22 14:04:50|41656.1|41616.1|41660|41620|41670.7|41630.7|41655.4|41615.4|27
1655906700000|2022-06-22 14:05:00|41650|41610|41650|41610|41650|41610|41649.6|41609.6|5
1655906710000|2022-06-22 14:05:10|41649.6|41609.6|41715|41675|41715|41675|41649.6|41609.6|28
1655906720000|2022-06-22 14:05:20|41715.7|41675.7|41719.3|41679.3|41719.3|41679.3|41714.6|41674.6|7
1655906730000|2022-06-22 14:05:30|41714.6|41674.6|41740.3|41700.3|41740.3|41700.3|41714.6|41674.6|3
1655906740000|2022-06-22 14:05:40|41740|41700|41745|41705|41750|41710|41740|41700|2
1655906750000|2022-06-22 14:05:50|41750|41710|41750.7|41710.7|41750.7|41710.7|41750|41710|7
1655906760000|2022-06-22 14:06:00|41755.3|41715.3|41750.7|41710.7|41755.3|41715.3|41750.7|41710.7|0
1655906770000|2022-06-22 14:06:10|41745.3|41705.3|41775.3|41735.3|41775.3|41735.3|41740.7|41700.7|1
1655906780000|2022-06-22 14:06:20|41780.3|41740.3|41775.3|41735.3|41780.3|41740.3|41775.3|41735.3|1
1655906790000|2022-06-22 14:06:30|41770.7|41730.7|41785|41745|41790.3|41750.3|41770.7|41730.7|16
1655906800000|2022-06-22 14:06:40|41789.6|41749.6|41800.7|41760.7|41805|41765|41780.3|41740.3|14
1655906810000|2022-06-22 14:06:50|41810.3|41770.3|41852.1|41812.1|41861.7|41821.7|41810.3|41770.3|80
1655906820000|2022-06-22 14:07:00|41857.1|41817.1|41816.7|41776.7|41857.1|41817.1|41816.4|41776.4|29
1655906830000|2022-06-22 14:07:10|41811.7|41771.7|41826.7|41786.7|41826.7|41786.7|41811.7|41771.7|4
1655906840000|2022-06-22 14:07:20|41822.1|41782.1|41826.7|41786.7|41831.7|41791.7|41816.7|41776.7|5
1655906850000|2022-06-22 14:07:30|41821.7|41781.7|41791.4|41751.4|41821.7|41781.7|41791.4|41751.4|28
1655906860000|2022-06-22 14:07:40|41786.4|41746.4|41781.4|41741.4|41790.7|41750.7|41781.4|41741.4|1
1655906870000|2022-06-22 14:07:50|41776.4|41736.4|41776.4|41736.4|41776.4|41736.4|41776.4|41736.4|0
1655906880000|2022-06-22 14:08:00|41771.7|41731.7|41781.7|41741.7|41781.7|41741.7|41766.7|41726.7|3
1655906890000|2022-06-22 14:08:10|41777.1|41737.1|41771.4|41731.4|41777.1|41737.1|41771|41731|4
1655906900000|2022-06-22 14:08:20|41771.3|41731.3|41801.7|41761.7|41806.3|41766.3|41771.3|41731.3|11
1655906910000|2022-06-22 14:08:30|41786|41746|41781.3|41741.3|41796.3|41756.3|41781|41741|7
1655906920000|2022-06-22 14:08:40|41776.3|41736.3|41761|41721|41776.3|41736.3|41761|41721|0
1655906930000|2022-06-22 14:08:50|41760.6|41720.6|41781|41741|41781|41741|41760.6|41720.6|1
1655906940000|2022-06-22 14:09:00|41780.6|41740.6|41761.3|41721.3|41780.6|41740.6|41761|41721|1
1655906950000|2022-06-22 14:09:10|41761|41721|41755.6|41715.6|41761|41721|41755.6|41715.6|0
1655906960000|2022-06-22 14:09:20|41756|41716|41761|41721|41761|41721|41755.6|41715.6|0
1655906970000|2022-06-22 14:09:30|41760.6|41720.6|41731|41691|41760.6|41720.6|41731|41691|3
1655906980000|2022-06-22 14:09:40|41731.3|41691.3|41736|41696|41736|41696|41731.3|41691.3|0
1655906990000|2022-06-22 14:09:50|41731.3|41691.3|41736|41696|41736|41696|41731|41691|4
1655907000000|2022-06-22 14:10:00|41731.3|41691.3|41731|41691|41741|41701|41731|41691|7
1655907010000|2022-06-22 14:10:10|41721.3|41681.3|41741.3|41701.3|41751|41711|41721.3|41681.3|8
1655907020000|2022-06-22 14:10:20|41746|41706|41741|41701|41746|41706|41740.6|41700.6|6
1655907030000|2022-06-22 14:10:30|41741.7|41701.7|41761|41721|41761.3|41721.3|41741.7|41701.7|2
1655907040000|2022-06-22 14:10:40|41761.3|41721.3|41771.3|41731.3|41771.3|41731.3|41761.3|41721.3|2
1655907050000|2022-06-22 14:10:50|41776|41736|41791|41751|41791|41751|41771.3|41731.3|0
1655907060000|2022-06-22 14:11:00|41791.3|41751.3|41781.3|41741.3|41796|41756|41776.7|41736.7|2
1655907070000|2022-06-22 14:11:10|41780.9|41740.9|41775.6|41735.6|41780.9|41740.9|41760.6|41720.6|5
1655907080000|2022-06-22 14:11:20|41770.9|41730.9|41770.6|41730.6|41770.9|41730.9|41760.6|41720.6|1
1655907090000|2022-06-22 14:11:30|41771.3|41731.3|41780.6|41740.6|41780.6|41740.6|41770.6|41730.6|0
1655907100000|2022-06-22 14:11:40|||||||||1
1655907110000|2022-06-22 14:11:50|41780.9|41740.9|41785.9|41745.9|41790.6|41750.6|41780.6|41740.6|3
1655907120000|2022-06-22 14:12:00|41786.3|41746.3|41785.9|41745.9|41790.6|41750.6|41770.9|41730.9|5
1655907130000|2022-06-22 14:12:10|41780.9|41740.9|41765.9|41725.9|41780.9|41740.9|41765.9|41725.9|0
1655907140000|2022-06-22 14:12:20|41761.3|41721.3|41761.3|41721.3|41761.3|41721.3|41755.9|41715.9|0
1655907160000|2022-06-22 14:12:40|41756.3|41716.3|41745.9|41705.9|41760.9|41720.9|41741.3|41701.3|6
1655907170000|2022-06-22 14:12:50|41741.3|41701.3|41745.9|41705.9|41745.9|41705.9|41735.9|41695.9|0
1655907180000|2022-06-22 14:13:00|41741.3|41701.3|41721.3|41681.3|41741.3|41701.3|41715.9|41675.9|7
1655907190000|2022-06-22 14:13:10|41720.6|41680.6|41710.9|41670.9|41720.9|41680.9|41710.9|41670.9|0
1655907200000|2022-06-22 14:13:20|41711.3|41671.3|41721.3|41681.3|41721.6|41681.6|41711.3|41671.3|1
1655907210000|2022-06-22 14:13:30|41720.9|41680.9|41721.3|41681.3|41721.3|41681.3|41715.9|41675.9|0
1655907220000|2022-06-22 14:13:40|41720.9|41680.9|41706.3|41666.3|41720.9|41680.9|41706.3|41666.3|2
1655907230000|2022-06-22 14:13:50|41706.6|41666.6|41720.9|41680.9|41720.9|41680.9|41706.6|41666.6|11
1655907240000|2022-06-22 14:14:00|41721.2|41681.2|41726.2|41686.2|41726.2|41686.2|41721.2|41681.2|5
1655907250000|2022-06-22 14:14:10|41725.9|41685.9|41741.2|41701.2|41745.9|41705.9|41725.9|41685.9|4
1655907260000|2022-06-22 14:14:20|41746.2|41706.2|41745.9|41705.9|41750.9|41710.9|41745.9|41705.9|0
1655907270000|2022-06-22 14:14:30|41740.9|41700.9|41736.2|41696.2|41740.9|41700.9|41736.2|41696.2|0
1655907280000|2022-06-22 14:14:40|41740.9|41700.9|41745.9|41705.9|41746.2|41706.2|41740.9|41700.9|1
1655907290000|2022-06-22 14:14:50|41745.5|41705.5|41739.8|41699.8|41745.5|41705.5|41735.2|41695.2|1
1655907300000|2022-06-22 14:15:00|41740.2|41700.2|41740.2|41700.2|41740.2|41700.2|41739.8|41699.8|6
1655907310000|2022-06-22 14:15:10|41740.5|41700.5|41729.8|41689.8|41740.5|41700.5|41725.2|41685.2|0
1655907320000|2022-06-22 14:15:20|41725.2|41685.2|41719.8|41679.8|41725.2|41685.2|41719.8|41679.8|1
1655907330000|2022-06-22 14:15:30|41709.8|41669.8|41709.8|41669.8|41709.8|41669.8|41709.8|41669.8|0
1655907340000|2022-06-22 14:15:40|41709.5|41669.5|41699.8|41659.8|41709.5|41669.5|41699.8|41659.8|4
1655907350000|2022-06-22 14:15:50|41700.2|41660.2|41705.2|41665.2|41709.8|41669.8|41690.2|41650.2|15
1655907360000|2022-06-22 14:16:00|41700.5|41660.5|41700.5|41660.5|41700.5|41660.5|41700.5|41660.5|0
1655907370000|2022-06-22 14:16:10|41710.5|41670.5|41720.5|41680.5|41720.5|41680.5|41710.5|41670.5|18
1655907380000|2022-06-22 14:16:20|41715.9|41675.9|41710.5|41670.5|41715.9|41675.9|41705.9|41665.9|2
1655907390000|2022-06-22 14:16:30|41705.9|41665.9|41680.5|41640.5|41705.9|41665.9|41675.9|41635.9|3
1655907400000|2022-06-22 14:16:40|41680.1|41640.1|41665.8|41625.8|41680.1|41640.1|41660.8|41620.8|19
1655907410000|2022-06-22 14:16:50|41670.5|41630.5|41670.5|41630.5|41670.5|41630.5|41665.8|41625.8|0
1655907420000|2022-06-22 14:17:00|41661.2|41621.2|41650.5|41610.5|41670.1|41630.1|41650.5|41610.5|1
1655907430000|2022-06-22 14:17:10|41655.8|41615.8|41660.5|41620.5|41660.5|41620.5|41655.8|41615.8|0
1655907440000|2022-06-22 14:17:20|41650.5|41610.5|41640.5|41600.5|41650.5|41610.5|41640.5|41600.5|4
1655907450000|2022-06-22 14:17:30|41635.5|41595.5|41610.5|41570.5|41640.5|41600.5|41605.8|41565.8|6
1655907460000|2022-06-22 14:17:40|41605.5|41565.5|41600.5|41560.5|41610.5|41570.5|41600.5|41560.5|9
1655907470000|2022-06-22 14:17:50|41600.8|41560.8|41610.8|41570.8|41610.8|41570.8|41600.8|41560.8|5
1655907480000|2022-06-22 14:18:00|41610.5|41570.5|41605.5|41565.5|41610.5|41570.5|41605.5|41565.5|6
1655907490000|2022-06-22 14:18:10|41615.8|41575.8|41625.5|41585.5|41625.5|41585.5|41615.8|41575.8|4
1655907500000|2022-06-22 14:18:20|41630.5|41590.5|41620.8|41580.8|41630.5|41590.5|41620.8|41580.8|1
1655907510000|2022-06-22 14:18:30|41630.5|41590.5|41630.5|41590.5|41635.5|41595.5|41630.5|41590.5|4
1655907520000|2022-06-22 14:18:40|41630.1|41590.1|41630.1|41590.1|41630.5|41590.5|41610.5|41570.5|7
1655907530000|2022-06-22 14:18:50|41620.8|41580.8|41650.5|41610.5|41650.5|41610.5|41619.8|41579.8|9
1655907540000|2022-06-22 14:19:00|41655.1|41615.1|41650.5|41610.5|41665.5|41625.5|41650.5|41610.5|17
1655907550000|2022-06-22 14:19:10|41651.2|41611.2|41660.5|41620.5|41660.5|41620.5|41651.2|41611.2|2
1655907560000|2022-06-22 14:19:20|41660.8|41620.8|41650.4|41610.4|41660.8|41620.8|41645.4|41605.4|1
1655907570000|2022-06-22 14:19:30|41645.8|41605.8|41640.4|41600.4|41645.8|41605.8|41635.8|41595.8|6
1655907590000|2022-06-22 14:19:50|41635.8|41595.8|41630.4|41590.4|41640.4|41600.4|41625.8|41585.8|1
1655907600000|2022-06-22 14:20:00|41625.8|41585.8|41640.4|41600.4|41640.4|41600.4|41625.4|41585.4|6
1655907610000|2022-06-22 14:20:10|41635.8|41595.8|41635.8|41595.8|41640.4|41600.4|41635.4|41595.4|0
1655907620000|2022-06-22 14:20:20|41640.4|41600.4|41640.4|41600.4|41640.4|41600.4|41635.4|41595.4|0
1655907630000|2022-06-22 14:20:30|||||||||2
1655907640000|2022-06-22 14:20:40|41640.8|41600.8|41686.1|41646.1|41686.1|41646.1|41640.4|41600.4|46
1655907650000|2022-06-22 14:20:50|41675.8|41635.8|41675.4|41635.4|41675.8|41635.8|41660.8|41620.8|17
1655907660000|2022-06-22 14:21:00|41670.8|41630.8|41681.1|41641.1|41681.1|41641.1|41670.8|41630.8|1
1655907680000|2022-06-22 14:21:20|41685.8|41645.8|41685.8|41645.8|41695.1|41655.1|41671.1|41631.1|37
1655907690000|2022-06-22 14:21:30|41690.4|41650.4|41685.8|41645.8|41690.4|41650.4|41685.8|41645.8|0
1655907700000|2022-06-22 14:21:40|41685.4|41645.4|41690.4|41650.4|41690.4|41650.4|41685.4|41645.4|0
1655907710000|2022-06-22 14:21:50|41690.8|41650.8|41690.8|41650.8|41690.8|41650.8|41690.8|41650.8|3
1655907720000|2022-06-22 14:22:00|41711.1|41671.1|41696.1|41656.1|41720.4|41680.4|41696.1|41656.1|16
1655907730000|2022-06-22 14:22:10|41701.1|41661.1|41706.1|41666.1|41706.1|41666.1|41701.1|41661.1|1
1655907740000|2022-06-22 14:22:20|41710.7|41670.7|41721.1|41681.1|41721.1|41681.1|41710.7|41670.7|1
1655907760000|2022-06-22 14:22:40|41720.7|41680.7|41716.1|41676.1|41720.7|41680.7|41716.1|41676.1|0
1655907770000|2022-06-22 14:22:50|41721.1|41681.1|41726.1|41686.1|41726.1|41686.1|41721.1|41681.1|0
1655907780000|2022-06-22 14:23:00|41730.7|41690.7|41726.1|41686.1|41731.1|41691.1|41726.1|41686.1|1
1655907790000|2022-06-22 14:23:10|41731.1|41691.1|41731.1|41691.1|41731.1|41691.1|41726.1|41686.1|3
1655907800000|2022-06-22 14:23:20|41726.1|41686.1|41716.1|41676.1|41736.4|41696.4|41706.8|41666.8|2
1655907810000|2022-06-22 14:23:30|41716.4|41676.4|41711.4|41671.4|41716.4|41676.4|41711.4|41671.4|1
1655907820000|2022-06-22 14:23:40|41711.1|41671.1|41686.4|41646.4|41711.4|41671.4|41686.4|41646.4|8
1655907830000|2022-06-22 14:23:50|41691.1|41651.1|41691.4|41651.4|41691.4|41651.4|41686.4|41646.4|1
1655907840000|2022-06-22 14:24:00|41691.8|41651.8|41691.1|41651.1|41691.8|41651.8|41686.4|41646.4|2
1655907850000|2022-06-22 14:24:10|41686.1|41646.1|41681.1|41641.1|41686.1|41646.1|41671.4|41631.4|2
1655907860000|2022-06-22 14:24:20|41681.4|41641.4|41681.4|41641.4|41681.4|41641.4|41681.1|41641.1|1
1655907870000|2022-06-22 14:24:30|41681.1|41641.1|41676.8|41636.8|41681.4|41641.4|41676.8|41636.8|3
1655907880000|2022-06-22 14:24:40|41667.5|41627.5|41671.8|41631.8|41676.8|41636.8|41666.8|41626.8|3
1655907890000|2022-06-22 14:24:50|41676.8|41636.8|41681.8|41641.8|41686.8|41646.8|41676.8|41636.8|16
1655907900000|2022-06-22 14:25:00|41676.8|41636.8|41671.8|41631.8|41676.8|41636.8|41666.8|41626.8|5
1655907910000|2022-06-22 14:25:10|41671.4|41631.4|41661.8|41621.8|41671.4|41631.4|41656.8|41616.8|6
1655907920000|2022-06-22 14:25:20|41666.4|41626.4|41651|41611|41671.8|41631.8|41651|41611|58
1655907930000|2022-06-22 14:25:30|41651.4|41611.4|41651.7|41611.7|41651.7|41611.7|41646.4|41606.4|9
1655907940000|2022-06-22 14:25:40|41651.4|41611.4|41621.4|41581.4|41651.7|41611.7|41621.4|41581.4|5
1655907950000|2022-06-22 14:25:50|41616.4|41576.4|41621|41581|41621.4|41581.4|41616.4|41576.4|3
1655907960000|2022-06-22 14:26:00|41621.4|41581.4|41626.4|41586.4|41631.7|41591.7|41621|41581|4
1655907970000|2022-06-22 14:26:10|41635.7|41595.7|41652.4|41612.4|41652.4|41612.4|41635.7|41595.7|18
1655907980000|2022-06-22 14:26:20|41667.1|41627.1|41682.4|41642.4|41682.4|41642.4|41662.1|41622.1|9
1655907990000|2022-06-22 14:26:30|41687.1|41647.1|41692.4|41652.4|41692.4|41652.4|41682.4|41642.4|0
1655908000000|2022-06-22 14:26:40|41691.7|41651.7|41681.7|41641.7|41692.1|41652.1|41681.7|41641.7|15
1655908010000|2022-06-22 14:26:50|41661.4|41621.4|41651.4|41611.4|41661.4|41621.4|41651.4|41611.4|33
1655908020000|2022-06-22 14:27:00|41651|41611|41646.4|41606.4|41651|41611|41641.7|41601.7|28
1655908030000|2022-06-22 14:27:10|41641.7|41601.7|41631.7|41591.7|41641.7|41601.7|41631.7|41591.7|8
1655908040000|2022-06-22 14:27:20|41641.4|41601.4|41661.7|41621.7|41681.7|41641.7|41636.7|41596.7|27
1655908050000|2022-06-22 14:27:30|41667.1|41627.1|41661.7|41621.7|41671.7|41631.7|41661.7|41621.7|1
1655908060000|2022-06-22 14:27:40|41657.1|41617.1|41671.7|41631.7|41671.7|41631.7|41657.1|41617.1|18
1655908070000|2022-06-22 14:27:50|41667.1|41627.1|41667.1|41627.1|41671.7|41631.7|41662.4|41622.4|4
1655908080000|2022-06-22 14:28:00|41671.7|41631.7|41691.7|41651.7|41691.7|41651.7|41657.1|41617.1|11
1655908090000|2022-06-22 14:28:10|||||||||3
1655908100000|2022-06-22 14:28:20|41692|41652|41691.7|41651.7|41692|41652|41691.7|41651.7|4
1655908110000|2022-06-22 14:28:30|41687|41647|41691.7|41651.7|41691.7|41651.7|41687|41647|0
1655908120000|2022-06-22 14:28:40|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|41686.7|41646.7|2
1655908130000|2022-06-22 14:28:50|41691.7|41651.7|41681.7|41641.7|41691.7|41651.7|41681.7|41641.7|3
1655908140000|2022-06-22 14:29:00|41677|41637|41697|41657|41697|41657|41677|41637|3
1655908150000|2022-06-22 14:29:10|41697.4|41657.4|41697.4|41657.4|41706.7|41666.7|41697.4|41657.4|0
1655908160000|2022-06-22 14:29:20|41702.4|41662.4|41707|41667|41717|41677|41702|41662|13
1655908170000|2022-06-22 14:29:30|41702|41662|41702|41662|41702|41662|41692|41652|7
1655908180000|2022-06-22 14:29:40|41687|41647|41702|41662|41702|41662|41687|41647|17
1655908190000|2022-06-22 14:29:50|41702.4|41662.4|41692.4|41652.4|41702.4|41662.4|41692|41652|1
1655908200000|2022-06-22 14:30:00|41697|41657|41672|41632|41697.4|41657.4|41667|41627|8
1655908210000|2022-06-22 14:30:10|41671.7|41631.7|41682.4|41642.4|41682.4|41642.4|41667|41627|3
1655908220000|2022-06-22 14:30:20|41687|41647|41682|41642|41691.7|41651.7|41677|41637|5
1655908230000|2022-06-22 14:30:30|41682.4|41642.4|41702|41662|41702|41662|41682.4|41642.4|12
1655908240000|2022-06-22 14:30:40|41697.4|41657.4|41697|41657|41711.7|41671.7|41691.7|41651.7|8
1655908250000|2022-06-22 14:30:50|41696.7|41656.7|41682|41642|41696.7|41656.7|41682|41642|1
1655908260000|2022-06-22 14:31:00|41676.3|41636.3|41662|41622|41681.7|41641.7|41657|41617|2
1655908270000|2022-06-22 14:31:10|41677|41637|41657|41617|41677|41637|41657|41617|2
1655908280000|2022-06-22 14:31:20|41662|41622|41667|41627|41667|41627|41661.6|41621.6|1
1655908290000|2022-06-22 14:31:30|41662.3|41622.3|41667|41627|41667|41627|41662.3|41622.3|0
1655908300000|2022-06-22 14:31:40|41672|41632|41677|41637|41677|41637|41672|41632|2
1655908310000|2022-06-22 14:31:50|41682|41642|41671.6|41631.6|41682|41642|41671.6|41631.6|0
1655908320000|2022-06-22 14:32:00|41667|41627|41681.6|41641.6|41681.6|41641.6|41662.3|41622.3|2
1655908330000|2022-06-22 14:32:10|41682|41642|41681.6|41641.6|41682|41642|41681.6|41641.6|0
1655908340000|2022-06-22 14:32:20|41677|41637|41677|41637|41682|41642|41677|41637|1
1655908350000|2022-06-22 14:32:30|41667|41627|41667|41627|41667|41627|41662|41622|3
1655908360000|2022-06-22 14:32:40|41672|41632|41667|41627|41672|41632|41667|41627|2
1655908370000|2022-06-22 14:32:50|41662.3|41622.3|41662|41622|41667|41627|41662|41622|1
1655908380000|2022-06-22 14:33:00|41657|41617|41657|41617|41661.6|41621.6|41657|41617|2
1655908390000|2022-06-22 14:33:10|41657.3|41617.3|41652.3|41612.3|41657.3|41617.3|41652.3|41612.3|1
1655908410000|2022-06-22 14:33:30|41657|41617|41627|41587|41657|41617|41622.3|41582.3|8
1655908420000|2022-06-22 14:33:40|41622.3|41582.3|41622|41582|41622.3|41582.3|41622|41582|2
1655908430000|2022-06-22 14:33:50|41627|41587|41631.9|41591.9|41632|41592|41627|41587|1
1655908440000|2022-06-22 14:34:00|41636.9|41596.9|41632.3|41592.3|41636.9|41596.9|41631.9|41591.9|4
1655908450000|2022-06-22 14:34:10|41636.9|41596.9|41636.9|41596.9|41636.9|41596.9|41632.3|41592.3|12
1655908460000|2022-06-22 14:34:20|41632.3|41592.3|41621.9|41581.9|41632.3|41592.3|41621.9|41581.9|1
1655908470000|2022-06-22 14:34:30|41626.9|41586.9|41626.9|41586.9|41631.6|41591.6|41626.9|41586.9|0
1655908480000|2022-06-22 14:34:40|||||||||2
1655908490000|2022-06-22 14:34:50|41631.6|41591.6|41646.9|41606.9|41646.9|41606.9|41631.6|41591.6|2
1655908500000|2022-06-22 14:35:00|41651.9|41611.9|41651.6|41611.6|41651.9|41611.9|41651.6|41611.6|5
1655908510000|2022-06-22 14:35:10|41641.9|41601.9|41641.9|41601.9|41646.9|41606.9|41641.9|41601.9|0
1655908520000|2022-06-22 14:35:20|41642.3|41602.3|41651.6|41611.6|41651.6|41611.6|41642.3|41602.3|1
1655908530000|2022-06-22 14:35:30|41646.6|41606.6|41646.9|41606.9|41651.6|41611.6|41641.9|41601.9|4
1655908540000|2022-06-22 14:35:40|41646.6|41606.6|41641.6|41601.6|41646.6|41606.6|41641.6|41601.6|1
1655908550000|2022-06-22 14:35:50|41626.9|41586.9|41611.9|41571.9|41631.9|41591.9|41611.9|41571.9|19
1655908560000|2022-06-22 14:36:00|41612.3|41572.3|41616.9|41576.9|41616.9|41576.9|41611.9|41571.9|26
1655908570000|2022-06-22 14:36:10|41612.3|41572.3|41616.9|41576.9|41616.9|41576.9|41612.3|41572.3|1
1655908580000|2022-06-22 14:36:20|41612.3|41572.3|41631.9|41591.9|41631.9|41591.9|41612.3|41572.3|3
1655908590000|2022-06-22 14:36:30|41636.9|41596.9|41652.3|41612.3|41656.9|41616.9|41632.3|41592.3|13
1655908600000|2022-06-22 14:36:40|41661.9|41621.9|41642.2|41602.2|41661.9|41621.9|41642.2|41602.2|0
1655908610000|2022-06-22 14:36:50|41647.2|41607.2|41662.2|41622.2|41662.2|41622.2|41647.2|41607.2|10
1655908620000|2022-06-22 14:37:00|41661.9|41621.9|41656.9|41616.9|41662.2|41622.2|41652.2|41612.2|25
1655908630000|2022-06-22 14:37:10|41652.2|41612.2|41661.9|41621.9|41662.2|41622.2|41652.2|41612.2|7
1655908640000|2022-06-22 14:37:20|41662.2|41622.2|41657.6|41617.6|41662.2|41622.2|41657.6|41617.6|1
1655908650000|2022-06-22 14:37:30|41662.2|41622.2|41662.2|41622.2|41662.2|41622.2|41661.9|41621.9|0
1655908660000|2022-06-22 14:37:40|41666.9|41626.9|41662.2|41622.2|41677.2|41637.2|41662.2|41622.2|15
1655908670000|2022-06-22 14:37:50|41666.9|41626.9|41662.2|41622.2|41672.2|41632.2|41662.2|41622.2|0
1655908680000|2022-06-22 14:38:00|41652.2|41612.2|41662.2|41622.2|41662.2|41622.2|41652.2|41612.2|3
1655908690000|2022-06-22 14:38:10|41662.6|41622.6|41672.2|41632.2|41672.2|41632.2|41662.2|41622.2|2
1655908700000|2022-06-22 14:38:20|41671.9|41631.9|41682.2|41642.2|41682.2|41642.2|41671.9|41631.9|1
1655908710000|2022-06-22 14:38:30|41676.9|41636.9|41672.2|41632.2|41681.5|41641.5|41662.2|41622.2|2
1655908720000|2022-06-22 14:38:40|41667.2|41627.2|41662.2|41622.2|41672.2|41632.2|41662.2|41622.2|0
1655908730000|2022-06-22 14:38:50|41661.9|41621.9|41672.2|41632.2|41672.2|41632.2|41652.2|41612.2|2
1655908740000|2022-06-22 14:39:00|41676.9|41636.9|41681.9|41641.9|41681.9|41641.9|41672.2|41632.2|3
1655908750000|2022-06-22 14:39:10|41676.9|41636.9|41657.2|41617.2|41676.9|41636.9|41657.2|41617.2|3
1655908760000|2022-06-22 14:39:20|41652.6|41612.6|41642.2|41602.2|41652.6|41612.6|41642.2|41602.2|2
1655908770000|2022-06-22 14:39:30|41641.8|41601.8|41637.2|41597.2|41641.8|41601.8|41637.2|41597.2|0
1655908780000|2022-06-22 14:39:40|41627.2|41587.2|41616.8|41576.8|41632.2|41592.2|41616.8|41576.8|28
1655908790000|2022-06-22 14:39:50|41612.2|41572.2|41590.8|41550.8|41612.2|41572.2|41585.8|41545.8|84
1655908800000|2022-06-22 14:40:00|41586.1|41546.1|41601.1|41561.1|41601.5|41561.5|41585.8|41545.8|7
1655908810000|2022-06-22 14:40:10|41596.5|41556.5|41591.5|41551.5|41601.5|41561.5|41591.5|41551.5|10
1655908820000|2022-06-22 14:40:20|41592.2|41552.2|41591.8|41551.8|41601.1|41561.1|41591.5|41551.5|3
1655908830000|2022-06-22 14:40:30|41596.5|41556.5|41592.2|41552.2|41601.5|41561.5|41586.8|41546.8|32
1655908840000|2022-06-22 14:40:40|41596.8|41556.8|41591.5|41551.5|41596.8|41556.8|41586.1|41546.1|3
1655908850000|2022-06-22 14:40:50|41590.8|41550.8|41591.5|41551.5|41591.5|41551.5|41586.1|41546.1|4
1655908860000|2022-06-22 14:41:00|41586.8|41546.8|41575.8|41535.8|41591.5|41551.5|41575.8|41535.8|2
1655908870000|2022-06-22 14:41:10|41566.1|41526.1|41570.8|41530.8|41570.8|41530.8|41565.8|41525.8|3
1655908880000|2022-06-22 14:41:20|41566.1|41526.1|41566.1|41526.1|41571.5|41531.5|41566.1|41526.1|1
1655908890000|2022-06-22 14:41:30|41570.8|41530.8|41571.1|41531.1|41571.1|41531.1|41566.1|41526.1|2
1655908900000|2022-06-22 14:41:40|41566.1|41526.1|41566.5|41526.5|41570.8|41530.8|41566.1|41526.1|1
1655908910000|2022-06-22 14:41:50|41571.5|41531.5|41571.5|41531.5|41581.5|41541.5|41561.5|41521.5|3
1655908920000|2022-06-22 14:42:00|41576.1|41536.1|41576.8|41536.8|41582.2|41542.2|41576.1|41536.1|4
1655908930000|2022-06-22 14:42:10|41572.2|41532.2|41567.2|41527.2|41577.2|41537.2|41562.2|41522.2|3
1655908940000|2022-06-22 14:42:20|41567.1|41527.1|41561.4|41521.4|41567.1|41527.1|41556.8|41516.8|0
1655908950000|2022-06-22 14:42:30|41556.8|41516.8|41552.1|41512.1|41556.8|41516.8|41542.1|41502.1|15
1655908960000|2022-06-22 14:42:40|41551.8|41511.8|41542.1|41502.1|41551.8|41511.8|41542.1|41502.1|5
1655908970000|2022-06-22 14:42:50|41546.8|41506.8|41551.8|41511.8|41561.8|41521.8|41546.8|41506.8|25
1655908980000|2022-06-22 14:43:00|41552.1|41512.1|41541.8|41501.8|41552.1|41512.1|41541.8|41501.8|7
1655908990000|2022-06-22 14:43:10|41537.1|41497.1|41521.8|41481.8|41542.1|41502.1|41521.8|41481.8|9
1655909000000|2022-06-22 14:43:20|41526.8|41486.8|41527.1|41487.1|41531.8|41491.8|41522.1|41482.1|2
1655909010000|2022-06-22 14:43:30|41521.8|41481.8|41522.1|41482.1|41522.1|41482.1|41517.1|41477.1|13
1655909020000|2022-06-22 14:43:40|41521.8|41481.8|41507.1|41467.1|41522.1|41482.1|41507.1|41467.1|3
1655909030000|2022-06-22 14:43:50|41502.1|41462.1|41502.1|41462.1|41502.1|41462.1|41502.1|41462.1|3
1655909040000|2022-06-22 14:44:00|41507.1|41467.1|41516.8|41476.8|41522.1|41482.1|41507.1|41467.1|13
1655909050000|2022-06-22 14:44:10|41517.1|41477.1|41511.8|41471.8|41522.1|41482.1|41511.8|41471.8|3
1655909060000|2022-06-22 14:44:20|41512.1|41472.1|41552.1|41512.1|41552.1|41512.1|41512.1|41472.1|33
1655909070000|2022-06-22 14:44:30|41557.1|41517.1|41597.1|41557.1|41597.1|41557.1|41547.1|41507.1|17
1655909080000|2022-06-22 14:44:40|41611.8|41571.8|41612.5|41572.5|41612.5|41572.5|41602.5|41562.5|12
1655909090000|2022-06-22 14:44:50|41622.5|41582.5|41607.8|41567.8|41622.5|41582.5|41607.5|41567.5|8
1655909100000|2022-06-22 14:45:00|41612.5|41572.5|41612.4|41572.4|41622.8|41582.8|41602.8|41562.8|10
1655909110000|2022-06-22 14:45:10|41607.4|41567.4|41602.4|41562.4|41612.4|41572.4|41597.8|41557.8|2
1655909120000|2022-06-22 14:45:20|41597.8|41557.8|41588.1|41548.1|41597.8|41557.8|41583.5|41543.5|2
1655909130000|2022-06-22 14:45:30|41583.5|41543.5|41557.8|41517.8|41583.5|41543.5|41552.8|41512.8|4
1655909140000|2022-06-22 14:45:40|41562.4|41522.4|41572.8|41532.8|41572.8|41532.8|41562.4|41522.4|5
1655909150000|2022-06-22 14:45:50|||||||||29
1655909160000|2022-06-22 14:46:00|41568.1|41528.1|41583.1|41543.1|41583.1|41543.1|41563.5|41523.5|3
1655909170000|2022-06-22 14:46:10|41588.1|41548.1|41598.1|41558.1|41603.1|41563.1|41583.1|41543.1|9
1655909180000|2022-06-22 14:46:20|41593.5|41553.5|41603.5|41563.5|41618.1|41578.1|41593.5|41553.5|5
1655909190000|2022-06-22 14:46:30|41608.1|41568.1|41602.8|41562.8|41612.8|41572.8|41598.1|41558.1|0
1655909200000|2022-06-22 14:46:40|41598.1|41558.1|41583.1|41543.1|41598.1|41558.1|41583.1|41543.1|1
1655909210000|2022-06-22 14:46:50|41582.8|41542.8|41588.5|41548.5|41588.5|41548.5|41562.8|41522.8|6
1655909220000|2022-06-22 14:47:00|41593.5|41553.5|41598.1|41558.1|41608.1|41568.1|41593.5|41553.5|3
1655909230000|2022-06-22 14:47:10|41593.5|41553.5|41612.8|41572.8|41613.1|41573.1|41593.1|41553.1|7
1655909240000|2022-06-22 14:47:20|41613.1|41573.1|41623.1|41583.1|41623.1|41583.1|41608.8|41568.8|3
1655909250000|2022-06-22 14:47:30|41622.8|41582.8|41618.1|41578.1|41622.8|41582.8|41618.1|41578.1|6
1655909260000|2022-06-22 14:47:40|41622.8|41582.8|41618.1|41578.1|41623.1|41583.1|41612.8|41572.8|13
1655909270000|2022-06-22 14:47:50|41622.8|41582.8|41602.7|41562.7|41622.8|41582.8|41602.7|41562.7|1
1655909280000|2022-06-22 14:48:00|41603.1|41563.1|41623.4|41583.4|41623.4|41583.4|41603.1|41563.1|3
1655909290000|2022-06-22 14:48:10|41628.1|41588.1|41672.7|41632.7|41672.7|41632.7|41623.4|41583.4|31
1655909300000|2022-06-22 14:48:20|41668.1|41628.1|41667.7|41627.7|41672.4|41632.4|41662.7|41622.7|4
1655909310000|2022-06-22 14:48:30|41662.7|41622.7|41652.7|41612.7|41663.1|41623.1|41652.7|41612.7|0
1655909320000|2022-06-22 14:48:40|41643.1|41603.1|41632.7|41592.7|41643.1|41603.1|41632.7|41592.7|1
1655909330000|2022-06-22 14:48:50|41618.1|41578.1|41647.7|41607.7|41648.1|41608.1|41612.7|41572.7|59
1655909340000|2022-06-22 14:49:00|41647.4|41607.4|41652.7|41612.7|41653.1|41613.1|41633.1|41593.1|3
1655909350000|2022-06-22 14:49:10|41648.1|41608.1|41662.7|41622.7|41662.7|41622.7|41647.7|41607.7|3
1655909360000|2022-06-22 14:49:20|41658.1|41618.1|41643.1|41603.1|41662.7|41622.7|41643.1|41603.1|1
1655909370000|2022-06-22 14:49:30|41643.4|41603.4|41642.7|41602.7|41652.7|41612.7|41638.8|41598.8|0
1655909380000|2022-06-22 14:49:40|41633.4|41593.4|41638.4|41598.4|41643.1|41603.1|41633.1|41593.1|1
1655909390000|2022-06-22 14:49:50|41638.8|41598.8|41648.1|41608.1|41652.7|41612.7|41638.8|41598.8|2
1655909400000|2022-06-22 14:50:00|41642.7|41602.7|41648.1|41608.1|41653.1|41613.1|41642.7|41602.7|3
1655909410000|2022-06-22 14:50:10|41652.7|41612.7|41638.1|41598.1|41653.1|41613.1|41638.1|41598.1|2
1655909420000|2022-06-22 14:50:20|41633.1|41593.1|41633.4|41593.4|41633.4|41593.4|41633.1|41593.1|1
1655909430000|2022-06-22 14:50:30|41638.1|41598.1|41632.4|41592.4|41642.7|41602.7|41623.1|41583.1|10
1655909440000|2022-06-22 14:50:40|41632.3|41592.3|41643.4|41603.4|41652.7|41612.7|41632.3|41592.3|4
1655909450000|2022-06-22 14:50:50|41643|41603|41643|41603|41643.4|41603.4|41643|41603|0
1655909460000|2022-06-22 14:51:00|41643.4|41603.4|41643|41603|41648|41608|41633.4|41593.4|11
1655909480000|2022-06-22 14:51:20|41648|41608|41643.4|41603.4|41648|41608|41643|41603|8
1655909490000|2022-06-22 14:51:30|41643|41603|41618|41578|41643|41603|41613.4|41573.4|2
1655909500000|2022-06-22 14:51:40|41622.7|41582.7|41617.7|41577.7|41622.7|41582.7|41617.7|41577.7|1
1655909510000|2022-06-22 14:51:50|41618|41578|41618|41578|41622.7|41582.7|41612.7|41572.7|3
1655909520000|2022-06-22 14:52:00|41622.7|41582.7|41623.4|41583.4|41632.7|41592.7|41622.7|41582.7|0
1655909530000|2022-06-22 14:52:10|41623|41583|41623.4|41583.4|41623.4|41583.4|41623|41583|0
1655909540000|2022-06-22 14:52:20|41623|41583|41608|41568|41623|41583|41603.4|41563.4|3
1655909550000|2022-06-22 14:52:30|41612.3|41572.3|41608|41568|41612.3|41572.3|41608|41568|1
1655909560000|2022-06-22 14:52:40|41603|41563|41613.4|41573.4|41613.4|41573.4|41578|41538|23
1655909570000|2022-06-22 14:52:50|41613|41573|41613|41573|41613|41573|41613|41573|7
1655909580000|2022-06-22 14:53:00|41608.4|41568.4|41628|41588|41628|41588|41608.4|41568.4|4
1655909590000|2022-06-22 14:53:10|41628.4|41588.4|41623.4|41583.4|41633|41593|41623.4|41583.4|1
1655909600000|2022-06-22 14:53:20|41628|41588|41633|41593|41633|41593|41623.4|41583.4|1
1655909610000|2022-06-22 14:53:30|41638|41598|41653|41613|41653|41613|41638|41598|3
1655909620000|2022-06-22 14:53:40|41653.3|41613.3|41658|41618|41658|41618|41653.3|41613.3|4
1655909630000|2022-06-22 14:53:50|41663.3|41623.3|41663.3|41623.3|41668|41628|41663.3|41623.3|1
1655909640000|2022-06-22 14:54:00|41668|41628|41668|41628|41673.3|41633.3|41663.3|41623.3|2
1655909650000|2022-06-22 14:54:10|41663.3|41623.3|41673.3|41633.3|41683.3|41643.3|41663.3|41623.3|21
1655909660000|2022-06-22 14:54:20|41678|41638|41678.3|41638.3|41688|41648|41673.3|41633.3|3
1655909670000|2022-06-22 14:54:30|41673.3|41633.3|41683|41643|41683.3|41643.3|41673.3|41633.3|2
1655909680000|2022-06-22 14:54:40|41683.3|41643.3|41683.3|41643.3|41683.3|41643.3|41683|41643|3
1655909690000|2022-06-22 14:54:50|41683|41643|41663.3|41623.3|41688.3|41648.3|41663|41623|8
1655909700000|2022-06-22 14:55:00|41653.3|41613.3|41668|41628|41668|41628|41653|41613|4
1655909710000|2022-06-22 14:55:10|41672.6|41632.6|41687.6|41647.6|41687.6|41647.6|41672.6|41632.6|14
1655909720000|2022-06-22 14:55:20|||||||||1
1655909730000|2022-06-22 14:55:30|41682.6|41642.6|41672.6|41632.6|41687.6|41647.6|41672.6|41632.6|1
1655909750000|2022-06-22 14:55:50|41673|41633|41678|41638|41678|41638|41673|41633|2
1655909760000|2022-06-22 14:56:00|41678.3|41638.3|41678.3|41638.3|41678.3|41638.3|41673.3|41633.3|1
1655909770000|2022-06-22 14:56:10|41683.3|41643.3|41672.9|41632.9|41687.6|41647.6|41672.9|41632.9|9
1655909780000|2022-06-22 14:56:20|41682.9|41642.9|41672.6|41632.6|41687.9|41647.9|41672.6|41632.6|7
1655909790000|2022-06-22 14:56:30|41672.2|41632.2|41672.2|41632.2|41672.6|41632.6|41662.6|41622.6|4
1655909800000|2022-06-22 14:56:40|41667.6|41627.6|41657.9|41617.9|41667.6|41627.6|41652.6|41612.6|4
1655909810000|2022-06-22 14:56:50|41662.6|41622.6|41657.9|41617.9|41662.6|41622.6|41657.6|41617.6|0
1655909820000|2022-06-22 14:57:00|41662.6|41622.6|41667.9|41627.9|41688.3|41648.3|41662.6|41622.6|3
1655909830000|2022-06-22 14:57:10|41667.6|41627.6|41657.9|41617.9|41667.6|41627.6|41657.9|41617.9|0
1655909840000|2022-06-22 14:57:20|41672.6|41632.6|41672.6|41632.6|41672.6|41632.6|41662.6|41622.6|12
1655909850000|2022-06-22 14:57:30|41667.9|41627.9|41672.6|41632.6|41677.6|41637.6|41667.9|41627.9|11
1655909870000|2022-06-22 14:57:50|41677.6|41637.6|41687.6|41647.6|41687.6|41647.6|41672.6|41632.6|4
1655909880000|2022-06-22 14:58:00|41692.6|41652.6|41697.9|41657.9|41698.3|41658.3|41692.6|41652.6|110
1655909890000|2022-06-22 14:58:10|41693.3|41653.3|41692.9|41652.9|41693.3|41653.3|41692.9|41652.9|16
1655909900000|2022-06-22 14:58:20|41683.3|41643.3|41702.9|41662.9|41708.3|41668.3|41683.3|41643.3|7
1655909910000|2022-06-22 14:58:30|41703.3|41663.3|41703.3|41663.3|41703.3|41663.3|41702.9|41662.9|6
1655909920000|2022-06-22 14:58:40|41708.3|41668.3|41733.3|41693.3|41733.3|41693.3|41708.3|41668.3|9
1655909930000|2022-06-22 14:58:50|41737.9|41697.9|41722.9|41682.9|41737.9|41697.9|41722.9|41682.9|3
1655909940000|2022-06-22 14:59:00|41723.2|41683.2|41722.9|41682.9|41732.9|41692.9|41722.9|41682.9|8
1655909950000|2022-06-22 14:59:10|41727.5|41687.5|41727.9|41687.9|41727.9|41687.9|41727.5|41687.5|5
1655909960000|2022-06-22 14:59:20|41732.9|41692.9|41737.9|41697.9|41737.9|41697.9|41722.9|41682.9|2
1655909970000|2022-06-22 14:59:30|41742.9|41702.9|41752.9|41712.9|41752.9|41712.9|41742.9|41702.9|11
1655909980000|2022-06-22 14:59:40|41747.9|41707.9|41762.5|41722.5|41763.2|41723.2|41747.9|41707.9|2
1655909990000|2022-06-22 14:59:50|41753.2|41713.2|41772.9|41732.9|41772.9|41732.9|41753.2|41713.2|1
1655910000000|2022-06-22 15:00:00|41762.9|41722.9|41753.2|41713.2|41767.9|41727.9|41753.2|41713.2|14
1655910010000|2022-06-22 15:00:10|41757.9|41717.9|41753.2|41713.2|41757.9|41717.9|41753.2|41713.2|1
1655910020000|2022-06-22 15:00:20|41752.9|41712.9|41752.9|41712.9|41757.9|41717.9|41752.9|41712.9|1
1655910030000|2022-06-22 15:00:30|41748.2|41708.2|41758.2|41718.2|41758.2|41718.2|41748.2|41708.2|9
1655910040000|2022-06-22 15:00:40|41753.2|41713.2|41743.2|41703.2|41753.2|41713.2|41733.2|41693.2|13
1655910050000|2022-06-22 15:00:50|41747.9|41707.9|41748.2|41708.2|41753.2|41713.2|41743.2|41703.2|1
1655910060000|2022-06-22 15:01:00|41753.2|41713.2|41748.2|41708.2|41753.2|41713.2|41748.2|41708.2|0
1655910070000|2022-06-22 15:01:10|41753.2|41713.2|41752.9|41712.9|41753.2|41713.2|41748.2|41708.2|3
1655910080000|2022-06-22 15:01:20|41748.2|41708.2|41723.2|41683.2|41748.2|41708.2|41723.2|41683.2|8
1655910090000|2022-06-22 15:01:30|41727.9|41687.9|41722.9|41682.9|41727.9|41687.9|41713.2|41673.2|9
1655910100000|2022-06-22 15:01:40|41713.2|41673.2|41738.2|41698.2|41738.2|41698.2|41713.2|41673.2|5
1655910110000|2022-06-22 15:01:50|41728.2|41688.2|41723.2|41683.2|41738.2|41698.2|41723.2|41683.2|88
1655910120000|2022-06-22 15:02:00|41722.8|41682.8|41718.2|41678.2|41723.2|41683.2|41718.2|41678.2|5
1655910130000|2022-06-22 15:02:10|41723.2|41683.2|41703.2|41663.2|41723.2|41683.2|41703.2|41663.2|74
1655910140000|2022-06-22 15:02:20|||||||||16
1655910150000|2022-06-22 15:02:30|41708.2|41668.2|41703.2|41663.2|41713.2|41673.2|41703.2|41663.2|34
1655910160000|2022-06-22 15:02:40|41698.2|41658.2|41683.2|41643.2|41698.2|41658.2|41683.2|41643.2|6
1655910170000|2022-06-22 15:02:50|41673.2|41633.2|41672.8|41632.8|41683.2|41643.2|41668.2|41628.2|0
1655910180000|2022-06-22 15:03:00|41678.2|41638.2|41678.2|41638.2|41678.2|41638.2|41678.2|41638.2|2
1655910190000|2022-06-22 15:03:10|41668.2|41628.2|41673.2|41633.2|41673.2|41633.2|41668.2|41628.2|8
1655910200000|2022-06-22 15:03:20|41668.2|41628.2|41668.5|41628.5|41672.8|41632.8|41668.2|41628.2|2
1655910210000|2022-06-22 15:03:30|41673.2|41633.2|41668.2|41628.2|41673.2|41633.2|41668.2|41628.2|1
1655910220000|2022-06-22 15:03:40|41663.5|41623.5|41673.5|41633.5|41673.5|41633.5|41663.5|41623.5|40
1655910230000|2022-06-22 15:03:50|41673.9|41633.9|41673.9|41633.9|41673.9|41633.9|41673.9|41633.9|8
1655910240000|2022-06-22 15:04:00|41678.9|41638.9|41678.9|41638.9|41678.9|41638.9|41678.9|41638.9|8
1655910250000|2022-06-22 15:04:10|41673.9|41633.9|41668.9|41628.9|41673.9|41633.9|41668.9|41628.9|1
1655910260000|2022-06-22 15:04:20|41673.9|41633.9|41673.8|41633.8|41674.2|41634.2|41663.8|41623.8|33
1655910270000|2022-06-22 15:04:30|41668.8|41628.8|41664.5|41624.5|41674.2|41634.2|41664.2|41624.2|5
1655910280000|2022-06-22 15:04:40|41669.2|41629.2|41684.2|41644.2|41684.2|41644.2|41669.2|41629.2|39
1655910290000|2022-06-22 15:04:50|41684.9|41644.9|41679.5|41639.5|41689.5|41649.5|41674.5|41634.5|38
1655910300000|2022-06-22 15:05:00|41674.9|41634.9|41674.5|41634.5|41679.5|41639.5|41674.5|41634.5|4
1655910310000|2022-06-22 15:05:10|41669.9|41629.9|41674.2|41634.2|41674.2|41634.2|41669.5|41629.5|4
1655910320000|2022-06-22 15:05:20|41669.5|41629.5|41659.5|41619.5|41669.5|41629.5|41659.5|41619.5|6
1655910330000|2022-06-22 15:05:30|41654.5|41614.5|41659.5|41619.5|41659.5|41619.5|41654.5|41614.5|4
1655910340000|2022-06-22 15:05:40|41654.5|41614.5|41654.2|41614.2|41654.5|41614.5|41649.5|41609.5|2
1655910350000|2022-06-22 15:05:50|41649.5|41609.5|41634.5|41594.5|41649.5|41609.5|41634.5|41594.5|15
1655910360000|2022-06-22 15:06:00|41634.9|41594.9|41634.9|41594.9|41634.9|41594.9|41634.9|41594.9|53
1655910370000|2022-06-22 15:06:10|41634.5|41594.5|41624.9|41584.9|41634.9|41594.9|41624.9|41584.9|7
1655910380000|2022-06-22 15:06:20|41619.9|41579.9|41619.9|41579.9|41624.5|41584.5|41615.2|41575.2|4
1655910390000|2022-06-22 15:06:30|41624.5|41584.5|41603.8|41563.8|41624.5|41584.5|41603.5|41563.5|37
1655910400000|2022-06-22 15:06:40|41608.5|41568.5|41603.8|41563.8|41608.5|41568.5|41603.8|41563.8|1
1655910410000|2022-06-22 15:06:50|41603.5|41563.5|41609.5|41569.5|41609.5|41569.5|41598.8|41558.8|17
1655910420000|2022-06-22 15:07:00|41609.8|41569.8|41609.1|41569.1|41609.8|41569.8|41604.8|41564.8|3
1655910430000|2022-06-22 15:07:10|41604.5|41564.5|41609.5|41569.5|41609.5|41569.5|41604.5|41564.5|1
1655910440000|2022-06-22 15:07:20|41609.1|41569.1|41599.5|41559.5|41609.1|41569.1|41599.5|41559.5|1
1655910450000|2022-06-22 15:07:30|41604.1|41564.1|41604.5|41564.5|41604.5|41564.5|41604.1|41564.1|3
1655910460000|2022-06-22 15:07:40|41609.5|41569.5|41599.5|41559.5|41609.5|41569.5|41599.5|41559.5|3
1655910470000|2022-06-22 15:07:50|41584.5|41544.5|41584.1|41544.1|41584.5|41544.5|41574.5|41534.5|6
1655910480000|2022-06-22 15:08:00|41579.5|41539.5|41564.5|41524.5|41579.5|41539.5|41564.5|41524.5|6
1655910490000|2022-06-22 15:08:10|41569.1|41529.1|41564.1|41524.1|41569.1|41529.1|41564.1|41524.1|0
1655910510000|2022-06-22 15:08:30|41559.5|41519.5|41564.1|41524.1|41564.1|41524.1|41559.5|41519.5|0
1655910520000|2022-06-22 15:08:40|41559.5|41519.5|41529.1|41489.1|41559.5|41519.5|41529.1|41489.1|12
1655910530000|2022-06-22 15:08:50|41524.5|41484.5|41534.5|41494.5|41539.5|41499.5|41524.5|41484.5|7
1655910540000|2022-06-22 15:09:00|41543.8|41503.8|41534.5|41494.5|41548.8|41508.8|41534.5|41494.5|3
1655910550000|2022-06-22 15:09:10|41539.1|41499.1|41534.1|41494.1|41539.1|41499.1|41534.1|41494.1|0
1655910560000|2022-06-22 15:09:20|41544.1|41504.1|41554.1|41514.1|41554.1|41514.1|41544.1|41504.1|16
1655910570000|2022-06-22 15:09:30|41549.5|41509.5|41549.5|41509.5|41549.5|41509.5|41549.5|41509.5|2
1655910580000|2022-06-22 15:09:40|41549.4|41509.4|41554.8|41514.8|41554.8|41514.8|41544.8|41504.8|3
1655910600000|2022-06-22 15:10:00|41545.1|41505.1|41554.8|41514.8|41554.8|41514.8|41544.8|41504.8|5
1655910610000|2022-06-22 15:10:10|41564.4|41524.4|41554.8|41514.8|41564.4|41524.4|41554.8|41514.8|51
1655910620000|2022-06-22 15:10:20|41555.1|41515.1|41564.8|41524.8|41564.8|41524.8|41554.8|41514.8|1
1655910630000|2022-06-22 15:10:30|||||||||4
1655910640000|2022-06-22 15:10:40|41575.1|41535.1|41574.8|41534.8|41575.1|41535.1|41574.8|41534.8|7
1655910650000|2022-06-22 15:10:50|41564.8|41524.8|41559.8|41519.8|41564.8|41524.8|41550.8|41510.8|2
1655910660000|2022-06-22 15:11:00|41564.8|41524.8|41575.1|41535.1|41575.1|41535.1|41564.8|41524.8|3
1655910670000|2022-06-22 15:11:10|41585.1|41545.1|41594.8|41554.8|41600.1|41560.1|41585.1|41545.1|12
1655910710000|2022-06-22 15:11:50|41584.8|41544.8|41584.8|41544.8|41584.8|41544.8|41584.8|41544.8|5
1655910720000|2022-06-22 15:12:00|41585.1|41545.1|41575.1|41535.1|41589.8|41549.8|41574.8|41534.8|6
1655910730000|2022-06-22 15:12:10|41575.5|41535.5|41575.1|41535.1|41584.8|41544.8|41575.1|41535.1|8
1655910740000|2022-06-22 15:12:20|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|41579.7|41539.7|2
1655910750000|2022-06-22 15:12:30|41575.1|41535.1|41585.1|41545.1|41585.1|41545.1|41575.1|41535.1|2
1655910760000|2022-06-22 15:12:40|41604.7|41564.7|41605.1|41565.1|41609.7|41569.7|41604.7|41564.7|1
1655910770000|2022-06-22 15:12:50|41604.7|41564.7|41599.7|41559.7|41604.7|41564.7|41595.1|41555.1|4
1655910780000|2022-06-22 15:13:00|41604.4|41564.4|41594.7|41554.7|41604.4|41564.4|41589.7|41549.7|1
1655910800000|2022-06-22 15:13:20|||||||||3
1655910820000|2022-06-22 15:13:40|||||||||1
1655910830000|2022-06-22 15:13:50|41594.4|41554.4|41584.4|41544.4|41594.4|41554.4|41575.1|41535.1|5
1655910840000|2022-06-22 15:14:00|41584.7|41544.7|41579.7|41539.7|41584.7|41544.7|41579.7|41539.7|0
1655910850000|2022-06-22 15:14:10|41584.4|41544.4|41579.7|41539.7|41584.7|41544.7|41575.1|41535.1|0
1655910860000|2022-06-22 15:14:20|41575.1|41535.1|41579.7|41539.7|41584.4|41544.4|41575.1|41535.1|0
1655910870000|2022-06-22 15:14:30|41575.1|41535.1|41579.7|41539.7|41579.7|41539.7|41575.1|41535.1|0
1655910880000|2022-06-22 15:14:40|41575.1|41535.1|41579.7|41539.7|41579.7|41539.7|41575.1|41535.1|13
1655910890000|2022-06-22 15:14:50|41580.1|41540.1|41585.1|41545.1|41585.1|41545.1|41580.1|41540.1|2
1655910900000|2022-06-22 15:15:00|41589.7|41549.7|41594.7|41554.7|41594.7|41554.7|41584.7|41544.7|0
1655910910000|2022-06-22 15:15:10|41590|41550|41585|41545|41590|41550|41585|41545|2
1655910920000|2022-06-22 15:15:20|||||||||1
1655910930000|2022-06-22 15:15:30|41589.7|41549.7|41595|41555|41595|41555|41589.7|41549.7|3
1655910940000|2022-06-22 15:15:40|41599.7|41559.7|41605|41565|41605|41565|41594.7|41554.7|3
1655910950000|2022-06-22 15:15:50|41610|41570|41600|41560|41610|41570|41600|41560|0
1655910960000|2022-06-22 15:16:00|41605|41565|41600|41560|41610|41570|41600|41560|5
1655910970000|2022-06-22 15:16:10|41605|41565|41610|41570|41610|41570|41605|41565|2
1655910980000|2022-06-22 15:16:20|41605|41565|41605|41565|41605|41565|41600|41560|1
1655910990000|2022-06-22 15:16:30|41600|41560|41595|41555|41600|41560|41590|41550|2
1655911000000|2022-06-22 15:16:40|41605|41565|41595|41555|41605|41565|41594.7|41554.7|3
1655911020000|2022-06-22 15:17:00|41594.7|41554.7|41595|41555|41595|41555|41594.7|41554.7|2
1655911030000|2022-06-22 15:17:10|41600|41560|41600|41560|41600|41560|41595.4|41555.4|0
1655911040000|2022-06-22 15:17:20|41595|41555|41600|41560|41600|41560|41595|41555|5
1655911050000|2022-06-22 15:17:30|41595|41555|41595|41555|41599.7|41559.7|41595|41555|2
1655911060000|2022-06-22 15:17:40|41599.7|41559.7|41595|41555|41600|41560|41595|41555|0
1655911070000|2022-06-22 15:17:50|41600|41560|41600|41560|41600|41560|41600|41560|0
1655911080000|2022-06-22 15:18:00|41595|41555|41600|41560|41605|41565|41594.6|41554.6|8
1655911090000|2022-06-22 15:18:10|41604.6|41564.6|41605|41565|41605|41565|41604.6|41564.6|0
1655911100000|2022-06-22 15:18:20|41610|41570|41610|41570|41610|41570|41610|41570|1
1655911110000|2022-06-22 15:18:30|41634.6|41594.6|41655|41615|41655|41615|41634.6|41594.6|31
1655911120000|2022-06-22 15:18:40|41654.6|41614.6|41645.3|41605.3|41654.6|41614.6|41645|41605|6
1655911130000|2022-06-22 15:18:50|41634.6|41594.6|41634.6|41594.6|41635|41595|41634.6|41594.6|3
1655911140000|2022-06-22 15:19:00|41644.6|41604.6|41644.6|41604.6|41644.6|41604.6|41644.3|41604.3|6
1655911150000|2022-06-22 15:19:10|||||||||1
1655911170000|2022-06-22 15:19:30|41639.6|41599.6|41639.6|41599.6|41639.6|41599.6|41639.6|41599.6|2
1655911180000|2022-06-22 15:19:40|41640|41600|41644.3|41604.3|41644.6|41604.6|41640|41600|3
1655911190000|2022-06-22 15:19:50|41639.6|41599.6|41629.6|41589.6|41639.6|41599.6|41624.6|41584.6|6
1655911200000|2022-06-22 15:20:00|41635|41595|41644.6|41604.6|41644.6|41604.6|41635|41595|2
1655911210000|2022-06-22 15:20:10|41639.6|41599.6|41635|41595|41644.6|41604.6|41634.6|41594.6|8
1655911220000|2022-06-22 15:20:20|41634.6|41594.6|41634.9|41594.9|41639.6|41599.6|41634.6|41594.6|1
1655911230000|2022-06-22 15:20:30|41629.9|41589.9|41624.6|41584.6|41639.6|41599.6|41624.6|41584.6|4
1655911240000|2022-06-22 15:20:40|41614.9|41574.9|41614.6|41574.6|41619.6|41579.6|41614.6|41574.6|1
1655911250000|2022-06-22 15:20:50|||||||||1
1655911270000|2022-06-22 15:21:10|41624.2|41584.2|41644.9|41604.9|41644.9|41604.9|41614.6|41574.6|7
1655911280000|2022-06-22 15:21:20|41639.9|41599.9|41634.9|41594.9|41644.9|41604.9|41634.9|41594.9|10
1655911290000|2022-06-22 15:21:30|41635.3|41595.3|41639.6|41599.6|41644.6|41604.6|41634.6|41594.6|0
1655911300000|2022-06-22 15:21:40|41639.2|41599.2|41639.6|41599.6|41639.9|41599.9|41634.6|41594.6|0
1655911310000|2022-06-22 15:21:50|41644.9|41604.9|41645.3|41605.3|41645.3|41605.3|41639.9|41599.9|0
1655911320000|2022-06-22 15:22:00|41644.9|41604.9|41650.3|41610.3|41659.9|41619.9|41644.9|41604.9|8
1655911330000|2022-06-22 15:22:10|41654.9|41614.9|41654.9|41614.9|41654.9|41614.9|41654.9|41614.9|0
1655911340000|2022-06-22 15:22:20|41654.6|41614.6|41649.9|41609.9|41654.9|41614.9|41649.9|41609.9|0
1655911350000|2022-06-22 15:22:30|41649.6|41609.6|41639.6|41599.6|41649.6|41609.6|41634.2|41594.2|21
1655911360000|2022-06-22 15:22:40|41644.6|41604.6|41649.6|41609.6|41654.6|41614.6|41644.6|41604.6|1
1655911370000|2022-06-22 15:22:50|41654.2|41614.2|41659.6|41619.6|41659.6|41619.6|41654.2|41614.2|3
1655911380000|2022-06-22 15:23:00|41664.2|41624.2|41694.6|41654.6|41699.6|41659.6|41664.2|41624.2|8
1655911390000|2022-06-22 15:23:10|41694.9|41654.9|41699.9|41659.9|41704.9|41664.9|41694.9|41654.9|0
1655911400000|2022-06-22 15:23:20|41704.5|41664.5|41704.9|41664.9|41704.9|41664.9|41704.5|41664.5|1
1655911410000|2022-06-22 15:23:30|41704.5|41664.5|41704.5|41664.5|41704.9|41664.9|41704.5|41664.5|0
1655911430000|2022-06-22 15:23:50|41694.9|41654.9|41694.9|41654.9|41709.5|41669.5|41694.9|41654.9|11
1655911440000|2022-06-22 15:24:00|41699.5|41659.5|41699.5|41659.5|41699.5|41659.5|41694.5|41654.5|0
1655911450000|2022-06-22 15:24:10|41704.2|41664.2|41699.5|41659.5|41704.9|41664.9|41694.5|41654.5|1
1655911460000|2022-06-22 15:24:20|41699.2|41659.2|41679.5|41639.5|41699.2|41659.2|41679.5|41639.5|5
1655911470000|2022-06-22 15:24:30|41684.5|41644.5|41684.5|41644.5|41694.2|41654.2|41684.5|41644.5|8
1655911480000|2022-06-22 15:24:40|41684.2|41644.2|41679.2|41639.2|41684.2|41644.2|41679.2|41639.2|3
1655911490000|2022-06-22 15:24:50|41684.2|41644.2|41684.5|41644.5|41684.5|41644.5|41674.9|41634.9|14
1655911500000|2022-06-22 15:25:00|41704.5|41664.5|41704.9|41664.9|41714.5|41674.5|41704.5|41664.5|3
1655911510000|2022-06-22 15:25:10|41704.5|41664.5|41699.5|41659.5|41704.9|41664.9|41694.9|41654.9|0
1655911520000|2022-06-22 15:25:20|41699.9|41659.9|41704.9|41664.9|41704.9|41664.9|41699.9|41659.9|1
1655911530000|2022-06-22 15:25:30|41704.5|41664.5|41704.9|41664.9|41704.9|41664.9|41704.5|41664.5|0
1655911540000|2022-06-22 15:25:40|41704.5|41664.5|41704.5|41664.5|41704.9|41664.9|41704.5|41664.5|6
1655911550000|2022-06-22 15:25:50|41689.5|41649.5|41684.8|41644.8|41689.5|41649.5|41684.5|41644.5|4
1655911560000|2022-06-22 15:26:00|41689.5|41649.5|41684.8|41644.8|41694.2|41654.2|41684.8|41644.8|1
1655911570000|2022-06-22 15:26:10|41685.2|41645.2|41695.2|41655.2|41704.1|41664.1|41684.8|41644.8|8
1655911580000|2022-06-22 15:26:20|41694.8|41654.8|41684.5|41644.5|41695.2|41655.2|41679.8|41639.8|5
1655911590000|2022-06-22 15:26:30|41675.2|41635.2|41679.8|41639.8|41679.8|41639.8|41675.2|41635.2|17
1655911600000|2022-06-22 15:26:40|41675.2|41635.2|41674.8|41634.8|41679.8|41639.8|41674.8|41634.8|4
1655911610000|2022-06-22 15:26:50|41679.8|41639.8|41715.2|41675.2|41715.2|41675.2|41679.8|41639.8|29
1655911620000|2022-06-22 15:27:00|41705.5|41665.5|41715.5|41675.5|41724.8|41684.8|41705.5|41665.5|1
1655911630000|2022-06-22 15:27:10|41720.2|41680.2|41724.8|41684.8|41724.8|41684.8|41720.2|41680.2|0
1655911640000|2022-06-22 15:27:20|41720.2|41680.2|41750.2|41710.2|41750.2|41710.2|41720.2|41680.2|5
1655911650000|2022-06-22 15:27:30|41745.2|41705.2|41750.2|41710.2|41750.2|41710.2|41740.2|41700.2|0
1655911660000|2022-06-22 15:27:40|41754.8|41714.8|41754.8|41714.8|41755.2|41715.2|41750.2|41710.2|4
1655911670000|2022-06-22 15:27:50|41759.8|41719.8|41755.2|41715.2|41759.8|41719.8|41750.2|41710.2|3
1655911680000|2022-06-22 15:28:00|41760.2|41720.2|41750.2|41710.2|41764.8|41724.8|41750.2|41710.2|1
1655911690000|2022-06-22 15:28:10|41749.8|41709.8|41730.2|41690.2|41749.8|41709.8|41725.2|41685.2|5
1655911700000|2022-06-22 15:28:20|41734.8|41694.8|41744.8|41704.8|41745.2|41705.2|41730.5|41690.5|3
1655911710000|2022-06-22 15:28:30|41745.1|41705.1|41745.1|41705.1|41745.1|41705.1|41745.1|41705.1|1
1655911720000|2022-06-22 15:28:40|41740.5|41700.5|41749.8|41709.8|41749.8|41709.8|41740.5|41700.5|2
1655911730000|2022-06-22 15:28:50|41754.8|41714.8|41750.1|41710.1|41754.8|41714.8|41744.8|41704.8|2
1655911740000|2022-06-22 15:29:00|41754.8|41714.8|41759.8|41719.8|41764.8|41724.8|41754.8|41714.8|14
1655911750000|2022-06-22 15:29:10|41749.8|41709.8|41759.8|41719.8|41759.8|41719.8|41749.8|41709.8|7
1655911760000|2022-06-22 15:29:20|41759.4|41719.4|41759.8|41719.8|41759.8|41719.8|41754.8|41714.8|5
1655911770000|2022-06-22 15:29:30|41764.8|41724.8|41764.8|41724.8|41765.1|41725.1|41759.8|41719.8|7
1655911780000|2022-06-22 15:29:40|||||||||1
1655911790000|2022-06-22 15:29:50|41764.4|41724.4|41745.1|41705.1|41764.4|41724.4|41734.8|41694.8|2
1655911800000|2022-06-22 15:30:00|41754.8|41714.8|41760.1|41720.1|41764.8|41724.8|41750.1|41710.1|17
1655911810000|2022-06-22 15:30:10|41764.8|41724.8|41760.1|41720.1|41770.1|41730.1|41755.1|41715.1|5
1655911820000|2022-06-22 15:30:20|41759.8|41719.8|41745.1|41705.1|41760.1|41720.1|41745.1|41705.1|0
1655911830000|2022-06-22 15:30:30|41745.5|41705.5|41735.1|41695.1|41750.1|41710.1|41735.1|41695.1|3
1655911840000|2022-06-22 15:30:40|41740.1|41700.1|41745.1|41705.1|41745.1|41705.1|41735.5|41695.5|3
1655911850000|2022-06-22 15:30:50|41749.8|41709.8|41730.1|41690.1|41750.1|41710.1|41730.1|41690.1|8
1655911860000|2022-06-22 15:31:00|41734.8|41694.8|41734.8|41694.8|41734.8|41694.8|41730.1|41690.1|0
1655911870000|2022-06-22 15:31:10|41735.1|41695.1|41735.1|41695.1|41735.1|41695.1|41735.1|41695.1|0
1655911880000|2022-06-22 15:31:20|41740.1|41700.1|41735.1|41695.1|41740.1|41700.1|41735.1|41695.1|2
1655911890000|2022-06-22 15:31:30|41730.4|41690.4|41720.4|41680.4|41730.4|41690.4|41715.4|41675.4|4
1655911900000|2022-06-22 15:31:40|41720.1|41680.1|41715.1|41675.1|41720.4|41680.4|41715.1|41675.1|1
1655911910000|2022-06-22 15:31:50|41719.7|41679.7|41740.1|41700.1|41750.1|41710.1|41719.7|41679.7|17
1655911920000|2022-06-22 15:32:00|41735.4|41695.4|41740.1|41700.1|41750.1|41710.1|41735.4|41695.4|0
1655911930000|2022-06-22 15:32:10|41735.4|41695.4|41740.1|41700.1|41740.1|41700.1|41735.1|41695.1|2
1655911940000|2022-06-22 15:32:20|41735.4|41695.4|41740.4|41700.4|41740.4|41700.4|41735.4|41695.4|0
1655911950000|2022-06-22 15:32:30|41755.1|41715.1|41740.4|41700.4|41755.1|41715.1|41735.4|41695.4|5
1655911960000|2022-06-22 15:32:40|41740.1|41700.1|41745.4|41705.4|41750.1|41710.1|41740.1|41700.1|5
1655911970000|2022-06-22 15:32:50|41755.1|41715.1|41765.1|41725.1|41765.1|41725.1|41755.1|41715.1|4
1655911980000|2022-06-22 15:33:00|41765.4|41725.4|41764.7|41724.7|41765.4|41725.4|41764.7|41724.7|7
1655911990000|2022-06-22 15:33:10|41760.1|41720.1|41760.1|41720.1|41769.7|41729.7|41760.1|41720.1|9
1655912000000|2022-06-22 15:33:20|41765.1|41725.1|41760.1|41720.1|41765.1|41725.1|41760.1|41720.1|7
1655912010000|2022-06-22 15:33:30|41764.7|41724.7|41760.1|41720.1|41764.7|41724.7|41760.1|41720.1|1
1655912020000|2022-06-22 15:33:40|41760.4|41720.4|41754.7|41714.7|41765.1|41725.1|41750.1|41710.1|8
1655912030000|2022-06-22 15:33:50|41755|41715|41750|41710|41755|41715|41750|41710|4
1655912040000|2022-06-22 15:34:00|41754.7|41714.7|41754.7|41714.7|41755|41715|41750.4|41710.4|16
1655912050000|2022-06-22 15:34:10|41750|41710|41735.4|41695.4|41754.7|41714.7|41735.4|41695.4|23
1655912060000|2022-06-22 15:34:20|41735|41695|41735|41695|41735|41695|41730|41690|3
1655912070000|2022-06-22 15:34:30|41730|41690|41744.7|41704.7|41744.7|41704.7|41720.4|41680.4|7
1655912080000|2022-06-22 15:34:40|41745|41705|41755|41715|41755|41715|41745|41705|6
1655912090000|2022-06-22 15:34:50|41754.7|41714.7|41755|41715|41755|41715|41754.7|41714.7|1
1655912100000|2022-06-22 15:35:00|41765|41725|41785|41745|41785|41745|41765|41725|8
1655912110000|2022-06-22 15:35:10|41784.7|41744.7|41789.7|41749.7|41789.7|41749.7|41784.7|41744.7|5
1655912120000|2022-06-22 15:35:20|41784.7|41744.7|41785|41745|41785|41745|41784.7|41744.7|3
1655912130000|2022-06-22 15:35:30|||||||||1
1655912140000|2022-06-22 15:35:40|41789.7|41749.7|41785|41745|41789.7|41749.7|41785|41745|5
1655912150000|2022-06-22 15:35:50|41780|41740|41780.4|41740.4|41785|41745|41780|41740|2
1655912160000|2022-06-22 15:36:00|41775|41735|41780|41740|41784.7|41744.7|41775|41735|9
1655912170000|2022-06-22 15:36:10|41770|41730|41770|41730|41774.7|41734.7|41765.4|41725.4|4
1655912180000|2022-06-22 15:36:20|41765.4|41725.4|41770|41730|41770|41730|41765.3|41725.3|1
1655912190000|2022-06-22 15:36:30|41765.3|41725.3|41750.3|41710.3|41770|41730|41750.3|41710.3|2
1655912200000|2022-06-22 15:36:40|41755|41715|41765|41725|41770|41730|41750.3|41710.3|1
1655912210000|2022-06-22 15:36:50|41765.3|41725.3|41765|41725|41770|41730|41765|41725|8
1655912220000|2022-06-22 15:37:00|41755.3|41715.3|41765|41725|41765.3|41725.3|41750.3|41710.3|4
1655912240000|2022-06-22 15:37:20|41770|41730|41770|41730|41770|41730|41765.3|41725.3|3
1655912250000|2022-06-22 15:37:30|41780|41740|41780|41740|41785|41745|41780|41740|4
1655912260000|2022-06-22 15:37:40|41784.6|41744.6|41794.6|41754.6|41795|41755|41780|41740|3
1655912270000|2022-06-22 15:37:50|41790|41750|41790|41750|41790|41750|41790|41750|1
1655912280000|2022-06-22 15:38:00|41794.6|41754.6|41804.6|41764.6|41805|41765|41794.6|41754.6|8
1655912290000|2022-06-22 15:38:10|41805|41765|41819.6|41779.6|41820|41780|41805|41765|7
1655912300000|2022-06-22 15:38:20|41815|41775|41820.3|41780.3|41820.3|41780.3|41814.6|41774.6|9
1655912310000|2022-06-22 15:38:30|41830.3|41790.3|41835.3|41795.3|41835.3|41795.3|41830.3|41790.3|7
1655912320000|2022-06-22 15:38:40|41835|41795|41840.3|41800.3|41840.3|41800.3|41835|41795|3
1655912330000|2022-06-22 15:38:50|41840|41800|41845|41805|41845|41805|41835.3|41795.3|6
1655912340000|2022-06-22 15:39:00|41845.3|41805.3|41850|41810|41850.3|41810.3|41845.3|41805.3|3
1655912350000|2022-06-22 15:39:10|41845|41805|41850.3|41810.3|41850.3|41810.3|41835.3|41795.3|12
1655912360000|2022-06-22 15:39:20|41859.6|41819.6|41855.6|41815.6|41859.6|41819.6|41855.6|41815.6|14
1655912370000|2022-06-22 15:39:30|41860.3|41820.3|41845.6|41805.6|41865.6|41825.6|41845.6|41805.6|46
1655912380000|2022-06-22 15:39:40|41850.3|41810.3|41845.6|41805.6|41854.9|41814.9|41845.6|41805.6|8
1655912390000|2022-06-22 15:39:50|41855.3|41815.3|41845.3|41805.3|41855.3|41815.3|41845.3|41805.3|13
1655912400000|2022-06-22 15:40:00|41849.9|41809.9|41845.3|41805.3|41850.3|41810.3|41844.9|41804.9|0
1655912410000|2022-06-22 15:40:10|41845.6|41805.6|41845.3|41805.3|41845.6|41805.6|41840.3|41800.3|1
1655912420000|2022-06-22 15:40:20|41844.9|41804.9|41835.6|41795.6|41845.3|41805.3|41835.6|41795.6|3
1655912430000|2022-06-22 15:40:30|41836|41796|41840.6|41800.6|41840.6|41800.6|41835.6|41795.6|2
1655912440000|2022-06-22 15:40:40|41835.6|41795.6|41836|41796|41836|41796|41835.6|41795.6|4
1655912450000|2022-06-22 15:40:50|41841|41801|41841|41801|41841|41801|41836|41796|10
1655912460000|2022-06-22 15:41:00|41841.3|41801.3|41850.3|41810.3|41856|41816|41841|41801|5
1655912470000|2022-06-22 15:41:10|41845.6|41805.6|41840.6|41800.6|41845.6|41805.6|41836|41796|5
1655912480000|2022-06-22 15:41:20|41845.3|41805.3|41855.9|41815.9|41855.9|41815.9|41845.3|41805.3|4
1655912490000|2022-06-22 15:41:30|41855.3|41815.3|41845.9|41805.9|41855.9|41815.9|41845.6|41805.6|3
1655912500000|2022-06-22 15:41:40|41850.6|41810.6|41845.9|41805.9|41850.6|41810.6|41845.9|41805.9|1
1655912510000|2022-06-22 15:41:50|41850.6|41810.6|41850.6|41810.6|41850.6|41810.6|41845.9|41805.9|2
1655912520000|2022-06-22 15:42:00|41855.9|41815.9|41875.6|41835.6|41880.9|41840.9|41855.9|41815.9|33
1655912530000|2022-06-22 15:42:10|41870.6|41830.6|41875.9|41835.9|41880.6|41840.6|41870.6|41830.6|6
1655912540000|2022-06-22 15:42:20|41880.9|41840.9|41880.9|41840.9|41880.9|41840.9|41875.9|41835.9|2
1655912550000|2022-06-22 15:42:30|41895.6|41855.6|41895.6|41855.6|41895.6|41855.6|41895.6|41855.6|12
1655912570000|2022-06-22 15:42:50|41890.6|41850.6|41895.6|41855.6|41895.6|41855.6|41890.2|41850.2|12
1655912580000|2022-06-22 15:43:00|41890.6|41850.6|41890.6|41850.6|41895.2|41855.2|41890.2|41850.2|11
1655912590000|2022-06-22 15:43:10|41895.2|41855.2|41895.6|41855.6|41895.6|41855.6|41895.2|41855.2|3
1655912600000|2022-06-22 15:43:20|41900.2|41860.2|41890.2|41850.2|41900.2|41860.2|41890.2|41850.2|2
1655912610000|2022-06-22 15:43:30|41895.2|41855.2|41875.6|41835.6|41895.2|41855.2|41875.6|41835.6|7
1655912620000|2022-06-22 15:43:40|41875.2|41835.2|41865.6|41825.6|41875.6|41835.6|41865.2|41825.2|5
1655912630000|2022-06-22 15:43:50|41855.2|41815.2|41849.9|41809.9|41855.2|41815.2|41839.9|41799.9|14
1655912640000|2022-06-22 15:44:00|41854.5|41814.5|41844.5|41804.5|41854.9|41814.9|41844.5|41804.5|9
1655912650000|2022-06-22 15:44:10|41845.2|41805.2|41849.9|41809.9|41849.9|41809.9|41844.9|41804.9|4
1655912660000|2022-06-22 15:44:20|41854.5|41814.5|41865.2|41825.2|41865.2|41825.2|41849.9|41809.9|5
1655912670000|2022-06-22 15:44:30|41860.2|41820.2|41855.5|41815.5|41860.2|41820.2|41850.2|41810.2|1
1655912680000|2022-06-22 15:44:40|41855.2|41815.2|41855.2|41815.2|41855.2|41815.2|41855.2|41815.2|4
1655912690000|2022-06-22 15:44:50|41850.2|41810.2|41850.2|41810.2|41850.2|41810.2|41850.2|41810.2|0
1655912700000|2022-06-22 15:45:00|41835.2|41795.2|41840.2|41800.2|41840.2|41800.2|41835.2|41795.2|6
1655912710000|2022-06-22 15:45:10|41839.8|41799.8|41835.2|41795.2|41839.8|41799.8|41825.5|41785.5|2
1655912720000|2022-06-22 15:45:20|41830.5|41790.5|41825.9|41785.9|41835.5|41795.5|41825.9|41785.9|4
1655912730000|2022-06-22 15:45:30|||||||||1
1655912740000|2022-06-22 15:45:40|41825.5|41785.5|41825.5|41785.5|41825.5|41785.5|41825.5|41785.5|0
1655912750000|2022-06-22 15:45:50|41825.9|41785.9|41815.2|41775.2|41825.9|41785.9|41810.5|41770.5|22
1655912760000|2022-06-22 15:46:00|41815.5|41775.5|41820.5|41780.5|41825.5|41785.5|41815.2|41775.2|8
1655912770000|2022-06-22 15:46:10|41815.9|41775.9|41815.9|41775.9|41820.5|41780.5|41815.5|41775.5|1
1655912780000|2022-06-22 15:46:20|41815.5|41775.5|41815.5|41775.5|41815.5|41775.5|41815.5|41775.5|0
1655912790000|2022-06-22 15:46:30|41815.2|41775.2|41815.9|41775.9|41820.5|41780.5|41810.5|41770.5|12
1655912800000|2022-06-22 15:46:40|41810.5|41770.5|41790.5|41750.5|41810.5|41770.5|41785.9|41745.9|1
1655912810000|2022-06-22 15:46:50|41785.8|41745.8|41795.5|41755.5|41795.5|41755.5|41785.8|41745.8|0
1655912820000|2022-06-22 15:47:00|41790.5|41750.5|41785.8|41745.8|41790.5|41750.5|41785.5|41745.5|1
1655912830000|2022-06-22 15:47:10|41785.5|41745.5|41785.8|41745.8|41785.8|41745.8|41776.5|41736.5|1
1655912840000|2022-06-22 15:47:20|41786.2|41746.2|41800.8|41760.8|41800.8|41760.8|41785.8|41745.8|6
1655912850000|2022-06-22 15:47:30|41811.2|41771.2|41810.8|41770.8|41811.5|41771.5|41805.8|41765.8|4
1655912860000|2022-06-22 15:47:40|41815.5|41775.5|41815.5|41775.5|41815.8|41775.8|41805.8|41765.8|6
1655912870000|2022-06-22 15:47:50|41810.5|41770.5|41805.8|41765.8|41810.5|41770.5|41805.8|41765.8|5
1655912880000|2022-06-22 15:48:00|41810.8|41770.8|41815.8|41775.8|41820.5|41780.5|41805.8|41765.8|4
1655912890000|2022-06-22 15:48:10|41815.1|41775.1|41815.8|41775.8|41815.8|41775.8|41805.8|41765.8|16
1655912900000|2022-06-22 15:48:20|41815.5|41775.5|41815.8|41775.8|41815.8|41775.8|41815.5|41775.5|2
1655912910000|2022-06-22 15:48:30|41805.8|41765.8|41805.8|41765.8|41805.8|41765.8|41805.8|41765.8|6
1655912930000|2022-06-22 15:48:50|41810.5|41770.5|41805.8|41765.8|41815.1|41775.1|41805.8|41765.8|3
1655912940000|2022-06-22 15:49:00|41815.8|41775.8|41815.1|41775.1|41815.8|41775.8|41805.8|41765.8|3
1655912950000|2022-06-22 15:49:10|41810.5|41770.5|41815.1|41775.1|41815.1|41775.1|41810.5|41770.5|1
1655912960000|2022-06-22 15:49:20|41810.1|41770.1|41815.1|41775.1|41815.1|41775.1|41810.1|41770.1|17
1655912970000|2022-06-22 15:49:30|41810.5|41770.5|41820.5|41780.5|41820.5|41780.5|41810.5|41770.5|2
1655912980000|2022-06-22 15:49:40|41820.4|41780.4|41825.1|41785.1|41829.8|41789.8|41820.1|41780.1|4
1655912990000|2022-06-22 15:49:50|41825.4|41785.4|41815.1|41775.1|41825.4|41785.4|41810.4|41770.4|85
1655913000000|2022-06-22 15:50:00|41819.8|41779.8|41805.4|41765.4|41825.1|41785.1|41805.4|41765.4|8
1655913010000|2022-06-22 15:50:10|41810.4|41770.4|41805.8|41765.8|41815.1|41775.1|41805.8|41765.8|5
1655913020000|2022-06-22 15:50:20|41810.4|41770.4|41805.1|41765.1|41810.4|41770.4|41800.4|41760.4|7
1655913030000|2022-06-22 15:50:30|41800.4|41760.4|41805.1|41765.1|41805.1|41765.1|41800.4|41760.4|2
1655913050000|2022-06-22 15:50:50|41810.1|41770.1|41810.1|41770.1|41810.1|41770.1|41810.1|41770.1|0
1655913060000|2022-06-22 15:51:00|41814.7|41774.7|41810.1|41770.1|41814.7|41774.7|41810.1|41770.1|3
1655913070000|2022-06-22 15:51:10|41815.4|41775.4|41810.1|41770.1|41815.4|41775.4|41810.1|41770.1|3
1655913090000|2022-06-22 15:51:30|||||||||13
1655913100000|2022-06-22 15:51:40|41800.8|41760.8|41815.1|41775.1|41815.1|41775.1|41800.8|41760.8|16
1655913110000|2022-06-22 15:51:50|41820.1|41780.1|41815.1|41775.1|41820.1|41780.1|41810.4|41770.4|1
1655913120000|2022-06-22 15:52:00|41815.4|41775.4|41815.1|41775.1|41825.1|41785.1|41815.1|41775.1|3
1655913130000|2022-06-22 15:52:10|41795.4|41755.4|41794.7|41754.7|41795.4|41755.4|41789.7|41749.7|6
1655913140000|2022-06-22 15:52:20|41799.7|41759.7|41794.4|41754.4|41799.7|41759.7|41794.4|41754.4|2
1655913150000|2022-06-22 15:52:30|41794.7|41754.7|41794.7|41754.7|41794.7|41754.7|41794.7|41754.7|1
1655913160000|2022-06-22 15:52:40|41800|41760|41804.7|41764.7|41805|41765|41800|41760|20
1655913170000|2022-06-22 15:52:50|41805|41765|41780.4|41740.4|41810|41770|41780.4|41740.4|12
1655913180000|2022-06-22 15:53:00|41785|41745|41775.4|41735.4|41785|41745|41775.4|41735.4|0
1655913190000|2022-06-22 15:53:10|41765.4|41725.4|41755|41715|41770|41730|41755|41715|3
1655913200000|2022-06-22 15:53:20|41760|41720|41765|41725|41770|41730|41760|41720|1
1655913210000|2022-06-22 15:53:30|41755.7|41715.7|41765|41725|41765|41725|41755.7|41715.7|1
1655913220000|2022-06-22 15:53:40|41760.4|41720.4|41765|41725|41765|41725|41760.4|41720.4|11
1655913230000|2022-06-22 15:53:50|41760|41720|41759.7|41719.7|41760|41720|41759.7|41719.7|0
1655913240000|2022-06-22 15:54:00|41760|41720|41755|41715|41765|41725|41755|41715|9
1655913250000|2022-06-22 15:54:10|41745|41705|41745|41705|41745|41705|41745|41705|0
1655913260000|2022-06-22 15:54:20|41735.7|41695.7|41735|41695|41745|41705|41735|41695|4
1655913270000|2022-06-22 15:54:30|41730|41690|41730|41690|41730|41690|41725.4|41685.4|1
1655913280000|2022-06-22 15:54:40|41734.7|41694.7|41745|41705|41745|41705|41734.7|41694.7|2
1655913290000|2022-06-22 15:54:50|41740|41700|41745|41705|41745|41705|41740|41700|1
1655913300000|2022-06-22 15:55:00|41740|41700|41745|41705|41749|41709|41734.3|41694.3|62
1655913310000|2022-06-22 15:55:10|41745.3|41705.3|41745|41705|41745.3|41705.3|41745|41705|1
1655913320000|2022-06-22 15:55:20|41749.7|41709.7|41764.6|41724.6|41764.6|41724.6|41749.6|41709.6|3
1655913330000|2022-06-22 15:55:30|41760|41720|41775|41735|41785|41745|41760|41720|10
1655913340000|2022-06-22 15:55:40|41770.3|41730.3|41775|41735|41775|41735|41765|41725|3
1655913350000|2022-06-22 15:55:50|41775.3|41735.3|41795|41755|41795|41755|41775.3|41735.3|6
1655913360000|2022-06-22 15:56:00|41795.3|41755.3|41795.3|41755.3|41815.3|41775.3|41785.7|41745.7|11
1655913370000|2022-06-22 15:56:10|41790.3|41750.3|41775|41735|41795|41755|41775|41735|28
1655913380000|2022-06-22 15:56:20|||||||||2
1655913390000|2022-06-22 15:56:30|41765|41725|41765.3|41725.3|41769.6|41729.6|41755|41715|2
1655913400000|2022-06-22 15:56:40|41765|41725|41775.7|41735.7|41775.7|41735.7|41765|41725|5
1655913410000|2022-06-22 15:56:50|41775.3|41735.3|41785.7|41745.7|41785.7|41745.7|41775.3|41735.3|2
1655913420000|2022-06-22 15:57:00|41780.7|41740.7|41785.7|41745.7|41785.7|41745.7|41780.7|41740.7|1
1655913430000|2022-06-22 15:57:10|41781|41741|41780.7|41740.7|41781|41741|41780.7|41740.7|8
1655913440000|2022-06-22 15:57:20|41781|41741|41775.3|41735.3|41781|41741|41775.3|41735.3|3
1655913450000|2022-06-22 15:57:30|41775.7|41735.7|41771|41731|41775.7|41735.7|41771|41731|12
1655913460000|2022-06-22 15:57:40|41775.6|41735.6|41765.6|41725.6|41775.6|41735.6|41765.6|41725.6|0
1655913470000|2022-06-22 15:57:50|41770.6|41730.6|41770.6|41730.6|41770.6|41730.6|41770.6|41730.6|0
1655913480000|2022-06-22 15:58:00|41775.6|41735.6|41779.9|41739.9|41779.9|41739.9|41775.6|41735.6|2
1655913490000|2022-06-22 15:58:10|41775.3|41735.3|41760.6|41720.6|41775.3|41735.3|41760.6|41720.6|7
1655913500000|2022-06-22 15:58:20|41745.6|41705.6|41744.9|41704.9|41745.6|41705.6|41744.9|41704.9|5
1655913510000|2022-06-22 15:58:30|41734.9|41694.9|41744.9|41704.9|41744.9|41704.9|41734.9|41694.9|6
1655913520000|2022-06-22 15:58:40|41740.3|41700.3|41745.6|41705.6|41745.6|41705.6|41740.3|41700.3|0
1655913530000|2022-06-22 15:58:50|41750.6|41710.6|41755.6|41715.6|41755.6|41715.6|41750.6|41710.6|1
1655913540000|2022-06-22 15:59:00|41755.3|41715.3|41755.6|41715.6|41755.6|41715.6|41750.6|41710.6|1
1655913550000|2022-06-22 15:59:10|41750.6|41710.6|41755.6|41715.6|41755.6|41715.6|41750.6|41710.6|0
1655913560000|2022-06-22 15:59:20|41761|41721|41751|41711|41761|41721|41751|41711|13
1655913570000|2022-06-22 15:59:30|41755.6|41715.6|41750.6|41710.6|41755.6|41715.6|41750.6|41710.6|1
1655913580000|2022-06-22 15:59:40|41740.3|41700.3|41740.3|41700.3|41740.3|41700.3|41740.3|41700.3|3
1655913590000|2022-06-22 15:59:50|41735.6|41695.6|41725.6|41685.6|41735.6|41695.6|41725.6|41685.6|6
1655913600000|2022-06-22 16:00:00|41730.3|41690.3|41740.6|41700.6|41745.6|41705.6|41725.6|41685.6|6
1655913610000|2022-06-22 16:00:10|41750.3|41710.3|41745.6|41705.6|41750.3|41710.3|41745.6|41705.6|1
1655913620000|2022-06-22 16:00:20|41740.6|41700.6|41760.6|41720.6|41760.6|41720.6|41740.6|41700.6|1
1655913630000|2022-06-22 16:00:30|41765.2|41725.2|41765.2|41725.2|41765.2|41725.2|41760.6|41720.6|0
1655913640000|2022-06-22 16:00:40|41765.6|41725.6|41775.2|41735.2|41775.2|41735.2|41765.6|41725.6|1
1655913650000|2022-06-22 16:00:50|41775.6|41735.6|41760.6|41720.6|41775.6|41735.6|41760.6|41720.6|2
1655913660000|2022-06-22 16:01:00|41765.2|41725.2|41765.2|41725.2|41765.2|41725.2|41765.2|41725.2|2
1655913670000|2022-06-22 16:01:10|41751.3|41711.3|41745.2|41705.2|41751.3|41711.3|41745.2|41705.2|23
1655913680000|2022-06-22 16:01:20|41740.6|41700.6|41745.2|41705.2|41745.2|41705.2|41740.6|41700.6|2
1655913700000|2022-06-22 16:01:40|41740.6|41700.6|41745.2|41705.2|41745.2|41705.2|41740.6|41700.6|10
1655913710000|2022-06-22 16:01:50|41740.6|41700.6|41749.9|41709.9|41749.9|41709.9|41740.6|41700.6|7
1655913720000|2022-06-22 16:02:00|41745.2|41705.2|41745.2|41705.2|41745.2|41705.2|41745.2|41705.2|5
1655913740000|2022-06-22 16:02:20|41730.2|41690.2|41729.9|41689.9|41740.2|41700.2|41729.9|41689.9|13
1655913750000|2022-06-22 16:02:30|41725.2|41685.2|41719.9|41679.9|41729.9|41689.9|41715.2|41675.2|6
1655913760000|2022-06-22 16:02:40|41715.2|41675.2|41719.9|41679.9|41719.9|41679.9|41715.2|41675.2|2
1655913770000|2022-06-22 16:02:50|41715.2|41675.2|41715.2|41675.2|41715.2|41675.2|41705.2|41665.2|14
1655913780000|2022-06-22 16:03:00|41695.2|41655.2|41699.9|41659.9|41699.9|41659.9|41695.2|41655.2|11
1655913790000|2022-06-22 16:03:10|41704.9|41664.9|41709.5|41669.5|41709.5|41669.5|41704.9|41664.9|1
1655913800000|2022-06-22 16:03:20|41714.8|41674.8|41714.8|41674.8|41719.5|41679.5|41714.8|41674.8|3
1655913810000|2022-06-22 16:03:30|41710.2|41670.2|41714.8|41674.8|41714.8|41674.8|41710.2|41670.2|0
1655913820000|2022-06-22 16:03:40|41714.5|41674.5|41689.8|41649.8|41714.5|41674.5|41689.8|41649.8|7
1655913830000|2022-06-22 16:03:50|41689.5|41649.5|41679.8|41639.8|41689.5|41649.5|41679.8|41639.8|1
1655913840000|2022-06-22 16:04:00|41684.8|41644.8|41684.5|41644.5|41684.8|41644.8|41684.5|41644.5|1
1655913850000|2022-06-22 16:04:10|41679.8|41639.8|41694.8|41654.8|41694.8|41654.8|41679.8|41639.8|9
1655913870000|2022-06-22 16:04:30|41695.2|41655.2|41705.2|41665.2|41705.2|41665.2|41695.2|41655.2|1
1655913880000|2022-06-22 16:04:40|41710.2|41670.2|41735.2|41695.2|41735.5|41695.5|41705.5|41665.5|15
1655913890000|2022-06-22 16:04:50|41735.5|41695.5|41735.2|41695.2|41735.5|41695.5|41735.2|41695.2|3
1655913900000|2022-06-22 16:05:00|41720.2|41680.2|41715.2|41675.2|41724.8|41684.8|41715.2|41675.2|2
1655913910000|2022-06-22 16:05:10|41715.5|41675.5|41715.2|41675.2|41720.2|41680.2|41715.2|41675.2|0
1655913920000|2022-06-22 16:05:20|41715.5|41675.5|41705.5|41665.5|41715.5|41675.5|41700.2|41660.2|2
1655913930000|2022-06-22 16:05:30|41710.2|41670.2|41705.5|41665.5|41710.2|41670.2|41705.5|41665.5|1
1655913940000|2022-06-22 16:05:40|41705.2|41665.2|41705.1|41665.1|41705.2|41665.2|41704.8|41664.8|0
1655913950000|2022-06-22 16:05:50|41710.1|41670.1|41705.1|41665.1|41714.8|41674.8|41705.1|41665.1|9
1655913960000|2022-06-22 16:06:00|41704.8|41664.8|41684.8|41644.8|41704.8|41664.8|41669.8|41629.8|2
1655913970000|2022-06-22 16:06:10|41685.1|41645.1|41685.1|41645.1|41685.1|41645.1|41685.1|41645.1|1
1655913990000|2022-06-22 16:06:30|41695.1|41655.1|41695.1|41655.1|41695.5|41655.5|41690.5|41650.5|6
1655914000000|2022-06-22 16:06:40|41695.5|41655.5|41704.8|41664.8|41704.8|41664.8|41695.1|41655.1|12
1655914010000|2022-06-22 16:06:50|41700.1|41660.1|41690.5|41650.5|41704.8|41664.8|41690.5|41650.5|15
1655914020000|2022-06-22 16:07:00|||||||||5
1655914030000|2022-06-22 16:07:10|41685.5|41645.5|41700.1|41660.1|41705.1|41665.1|41685.5|41645.5|43
1655914040000|2022-06-22 16:07:20|41710.1|41670.1|41714.8|41674.8|41715.1|41675.1|41710.1|41670.1|0
1655914050000|2022-06-22 16:07:30|41720.1|41680.1|41724.8|41684.8|41724.8|41684.8|41715.1|41675.1|3
1655914060000|2022-06-22 16:07:40|41720.1|41680.1|41720.1|41680.1|41720.1|41680.1|41715.5|41675.5|0
1655914070000|2022-06-22 16:07:50|41724.8|41684.8|41715.5|41675.5|41725.5|41685.5|41715.5|41675.5|12
1655914080000|2022-06-22 16:08:00|41720.1|41680.1|41705.5|41665.5|41720.1|41680.1|41700.5|41660.5|2
1655914090000|2022-06-22 16:08:10|41696.1|41656.1|41700.4|41660.4|41705.4|41665.4|41695.8|41655.8|4
1655914100000|2022-06-22 16:08:20|41695.8|41655.8|41700.8|41660.8|41705.8|41665.8|41695.8|41655.8|2
1655914110000|2022-06-22 16:08:30|41696.1|41656.1|41686.1|41646.1|41701.1|41661.1|41686.1|41646.1|6
1655914120000|2022-06-22 16:08:40|41690.8|41650.8|41686.1|41646.1|41695.8|41655.8|41685.8|41645.8|2
1655914130000|2022-06-22 16:08:50|41691.1|41651.1|41686.1|41646.1|41691.1|41651.1|41685.8|41645.8|9
1655914140000|2022-06-22 16:09:00|41690.8|41650.8|41685.8|41645.8|41691.1|41651.1|41685.8|41645.8|0
1655914150000|2022-06-22 16:09:10|41686.1|41646.1|41685.8|41645.8|41686.1|41646.1|41681.1|41641.1|1
1655914160000|2022-06-22 16:09:20|41681.1|41641.1|41681.1|41641.1|41685.8|41645.8|41681.1|41641.1|2
1655914170000|2022-06-22 16:09:30|41685.8|41645.8|41691.1|41651.1|41691.1|41651.1|41685.8|41645.8|2
1655914190000|2022-06-22 16:09:50|41686.1|41646.1|41685.8|41645.8|41686.1|41646.1|41681.1|41641.1|8
1655914200000|2022-06-22 16:10:00|41681.1|41641.1|41691.1|41651.1|41691.1|41651.1|41681.1|41641.1|3
1655914210000|2022-06-22 16:10:10|41685.8|41645.8|41681.1|41641.1|41685.8|41645.8|41681.1|41641.1|10
1655914220000|2022-06-22 16:10:20|41676.1|41636.1|41681.1|41641.1|41681.1|41641.1|41676.1|41636.1|2
1655914230000|2022-06-22 16:10:30|41676.4|41636.4|41671.4|41631.4|41676.4|41636.4|41666.8|41626.8|15
1655914240000|2022-06-22 16:10:40|41666.8|41626.8|41676.8|41636.8|41686.8|41646.8|41666.8|41626.8|5
1655914250000|2022-06-22 16:10:50|41677.1|41637.1|41676.4|41636.4|41677.1|41637.1|41676.4|41636.4|1
1655914260000|2022-06-22 16:11:00|41676.8|41636.8|41691.8|41651.8|41692.1|41652.1|41676.4|41636.4|12
1655914270000|2022-06-22 16:11:10|41696.8|41656.8|41701.8|41661.8|41701.8|41661.8|41696.8|41656.8|7
1655914280000|2022-06-22 16:11:20|41702.1|41662.1|41691.8|41651.8|41702.1|41662.1|41691.8|41651.8|18
1655914290000|2022-06-22 16:11:30|41687.1|41647.1|41692.5|41652.5|41692.5|41652.5|41687.1|41647.1|11
1655914300000|2022-06-22 16:11:40|41697.5|41657.5|41688.8|41648.8|41702.5|41662.5|41688.8|41648.8|116
1655914310000|2022-06-22 16:11:50|41688.1|41648.1|41683.5|41643.5|41688.8|41648.8|41683.5|41643.5|8
1655914320000|2022-06-22 16:12:00|41688.1|41648.1|41693.1|41653.1|41693.1|41653.1|41688.1|41648.1|0
1655914330000|2022-06-22 16:12:10|41683.8|41643.8|41679.2|41639.2|41688.5|41648.5|41679.2|41639.2|5
1655914340000|2022-06-22 16:12:20|41688.5|41648.5|41688.5|41648.5|41693.5|41653.5|41688.5|41648.5|7
1655914350000|2022-06-22 16:12:30|||||||||2
1655914360000|2022-06-22 16:12:40|41693.5|41653.5|41688.8|41648.8|41693.5|41653.5|41688.8|41648.8|11
1655914370000|2022-06-22 16:12:50|41688.5|41648.5|41708.8|41668.8|41713.5|41673.5|41688.5|41648.5|14
1655914380000|2022-06-22 16:13:00|41718.5|41678.5|41708.8|41668.8|41718.5|41678.5|41704.2|41664.2|6
1655914390000|2022-06-22 16:13:10|41708.5|41668.5|41708.5|41668.5|41708.5|41668.5|41708.5|41668.5|6
1655914400000|2022-06-22 16:13:20|41698.1|41658.1|41703.5|41663.5|41708.1|41668.1|41698.1|41658.1|19
1655914410000|2022-06-22 16:13:30|41708.1|41668.1|41698.5|41658.5|41708.1|41668.1|41698.5|41658.5|2
1655914420000|2022-06-22 16:13:40|41708.1|41668.1|41703.1|41663.1|41708.1|41668.1|41698.1|41658.1|6
1655914430000|2022-06-22 16:13:50|41698.5|41658.5|41693.1|41653.1|41698.5|41658.5|41688.4|41648.4|5
1655914440000|2022-06-22 16:14:00|41698.1|41658.1|41713.1|41673.1|41713.1|41673.1|41697.8|41657.8|7
1655914450000|2022-06-22 16:14:10|41707.8|41667.8|41713.1|41673.1|41713.1|41673.1|41702.8|41662.8|6
1655914460000|2022-06-22 16:14:20|41708.4|41668.4|41708.1|41668.1|41713.1|41673.1|41708.1|41668.1|2
1655914470000|2022-06-22 16:14:30|41713.1|41673.1|41718.1|41678.1|41723.1|41683.1|41713.1|41673.1|3
1655914480000|2022-06-22 16:14:40|41723.1|41683.1|41728.1|41688.1|41728.1|41688.1|41718.1|41678.1|6
1655914490000|2022-06-22 16:14:50|41718.1|41678.1|41712.7|41672.7|41718.1|41678.1|41708.1|41668.1|6
1655914500000|2022-06-22 16:15:00|41717.4|41677.4|41707.4|41667.4|41718.1|41678.1|41707.4|41667.4|3
1655914510000|2022-06-22 16:15:10|41707|41667|41682.7|41642.7|41707.4|41667.4|41678.1|41638.1|7
1655914520000|2022-06-22 16:15:20|41678.1|41638.1|41657|41617|41678.1|41638.1|41647|41607|10
1655914530000|2022-06-22 16:15:30|41662|41622|41667.4|41627.4|41672|41632|41657|41617|6
1655914540000|2022-06-22 16:15:40|41667|41627|41667|41627|41677|41637|41667|41627|2
1655914550000|2022-06-22 16:15:50|41672|41632|41667|41627|41672|41632|41657.4|41617.4|7
1655914560000|2022-06-22 16:16:00|41667.4|41627.4|41687|41647|41687|41647|41667.4|41627.4|5
1655914570000|2022-06-22 16:16:10|41682.4|41642.4|41677|41637|41687|41647|41677|41637|8
1655914580000|2022-06-22 16:16:20|||||||||1
1655914590000|2022-06-22 16:16:30|41667.4|41627.4|41656.3|41616.3|41667.4|41627.4|41651.7|41611.7|15
1655914600000|2022-06-22 16:16:40|41661.7|41621.7|41656.3|41616.3|41661.7|41621.7|41656.3|41616.3|2
1655914610000|2022-06-22 16:16:50|41656.7|41616.7|41646.7|41606.7|41656.7|41616.7|41646.7|41606.7|3
1655914620000|2022-06-22 16:17:00|41647|41607|41662|41622|41662|41622|41647|41607|8
1655914630000|2022-06-22 16:17:10|41672.4|41632.4|41678|41638|41687.7|41647.7|41672.4|41632.4|21
1655914650000|2022-06-22 16:17:30|41678.4|41638.4|41678|41638|41678.4|41638.4|41677.3|41637.3|7
1655914660000|2022-06-22 16:17:40|41678.4|41638.4|41673|41633|41678.4|41638.4|41673|41633|4
1655914670000|2022-06-22 16:17:50|41677.7|41637.7|41658.7|41618.7|41677.7|41637.7|41658.4|41618.4|14
1655914680000|2022-06-22 16:18:00|41663.4|41623.4|41668.4|41628.4|41668.4|41628.4|41658.4|41618.4|3
1655914690000|2022-06-22 16:18:10|41673|41633|41678|41638|41678|41638|41668.4|41628.4|17
1655914700000|2022-06-22 16:18:20|41673.4|41633.4|41688.4|41648.4|41688.7|41648.7|41673.4|41633.4|15
1655914710000|2022-06-22 16:18:30|41688.7|41648.7|41683.7|41643.7|41688.7|41648.7|41683.7|41643.7|79
1655914720000|2022-06-22 16:18:40|41669|41629|41658.7|41618.7|41669|41629|41658.4|41618.4|4
1655914730000|2022-06-22 16:18:50|41669.4|41629.4|41659|41619|41678.7|41638.7|41658.7|41618.7|11
1655914740000|2022-06-22 16:19:00|41664.4|41624.4|41669.4|41629.4|41674|41634|41664.4|41624.4|1
1655914750000|2022-06-22 16:19:10|41669|41629|41668.7|41628.7|41669.4|41629.4|41668.7|41628.7|3
1655914760000|2022-06-22 16:19:20|41668.3|41628.3|41659.4|41619.4|41668.7|41628.7|41659|41619|3
1655914770000|2022-06-22 16:19:30|41659|41619|41668.7|41628.7|41668.7|41628.7|41659|41619|0
1655914780000|2022-06-22 16:19:40|41659|41619|41659|41619|41659|41619|41659|41619|10
1655914790000|2022-06-22 16:19:50|41663.7|41623.7|41648.7|41608.7|41663.7|41623.7|41648.7|41608.7|15
1655914800000|2022-06-22 16:20:00|41649|41609|41659|41619|41659|41619|41649|41609|6
1655914810000|2022-06-22 16:20:10|41668.7|41628.7|41679|41639|41679|41639|41668.7|41628.7|3
1655914820000|2022-06-22 16:20:20|41669.7|41629.7|41659|41619|41669.7|41629.7|41659|41619|10
1655914830000|2022-06-22 16:20:30|41664|41624|41664|41624|41664|41624|41664|41624|0
1655914840000|2022-06-22 16:20:40|41654|41614|41658.7|41618.7|41658.7|41618.7|41649.4|41609.4|5
1655914850000|2022-06-22 16:20:50|41659|41619|41659|41619|41663.7|41623.7|41659|41619|1
1655914860000|2022-06-22 16:21:00|41668.7|41628.7|41669|41629|41669|41629|41668.7|41628.7|2
1655914870000|2022-06-22 16:21:10|41678.7|41638.7|41679|41639|41679|41639|41678.7|41638.7|4
1655914880000|2022-06-22 16:21:20|41684|41644|41679|41639|41684|41644|41679|41639|5
1655914890000|2022-06-22 16:21:30|41679.3|41639.3|41684|41644|41684|41644|41679|41639|2
1655914900000|2022-06-22 16:21:40|41679.3|41639.3|41679|41639|41679.3|41639.3|41679|41639|20
1655914910000|2022-06-22 16:21:50|41674.3|41634.3|41679|41639|41679.3|41639.3|41674.3|41634.3|3
1655914920000|2022-06-22 16:22:00|41678.6|41638.6|41678.6|41638.6|41678.6|41638.6|41678.6|41638.6|1
1655914930000|2022-06-22 16:22:10|41679|41639|41679|41639|41679|41639|41679|41639|0
1655914940000|2022-06-22 16:22:20|||||||||4
1655914950000|2022-06-22 16:22:30|41648.6|41608.6|41669|41629|41669|41629|41639|41599|16
1655914960000|2022-06-22 16:22:40|||||||||11
1655914970000|2022-06-22 16:22:50|41689.7|41649.7|41699|41659|41699|41659|41689.3|41649.3|16
1655914980000|2022-06-22 16:23:00|41703.6|41663.6|41703.6|41663.6|41703.6|41663.6|41703.6|41663.6|3
1655914990000|2022-06-22 16:23:10|41718.6|41678.6|41719|41679|41719|41679|41714|41674|4
1655915000000|2022-06-22 16:23:20|41723.6|41683.6|41708.6|41668.6|41733.6|41693.6|41704|41664|16
1655915010000|2022-06-22 16:23:30|41708.3|41668.3|41717.9|41677.9|41717.9|41677.9|41688.3|41648.3|11
1655915020000|2022-06-22 16:23:40|41718.3|41678.3|41688.3|41648.3|41727.6|41687.6|41688.3|41648.3|8
1655915030000|2022-06-22 16:23:50|41683.3|41643.3|41683.3|41643.3|41687.9|41647.9|41678.3|41638.3|20
1655915040000|2022-06-22 16:24:00|41687.9|41647.9|41693.3|41653.3|41693.3|41653.3|41687.9|41647.9|3
1655915050000|2022-06-22 16:24:10|41697.9|41657.9|41697.9|41657.9|41703.3|41663.3|41683.3|41643.3|0
1655915060000|2022-06-22 16:24:20|41698.3|41658.3|41697.6|41657.6|41707.9|41667.9|41692.9|41652.9|11
1655915070000|2022-06-22 16:24:30|41692.9|41652.9|41697.2|41657.2|41697.6|41657.6|41692.6|41652.6|12
1655915080000|2022-06-22 16:24:40|41687.9|41647.9|41678.6|41638.6|41687.9|41647.9|41678.2|41638.2|8
1655915090000|2022-06-22 16:24:50|41687.9|41647.9|41708.6|41668.6|41708.6|41668.6|41678.2|41638.2|4
1655915100000|2022-06-22 16:25:00|41713.9|41673.9|41718.6|41678.6|41728.6|41688.6|41708.6|41668.6|1
1655915110000|2022-06-22 16:25:10|41718.9|41678.9|41728.6|41688.6|41728.6|41688.6|41718.9|41678.9|3
1655915120000|2022-06-22 16:25:20|41733.2|41693.2|41718.6|41678.6|41737.9|41697.9|41713.6|41673.6|0
1655915130000|2022-06-22 16:25:30|41713.6|41673.6|41733.2|41693.2|41738.6|41698.6|41713.6|41673.6|7
1655915140000|2022-06-22 16:25:40|41728.6|41688.6|41753.2|41713.2|41753.2|41713.2|41728.6|41688.6|2
1655915150000|2022-06-22 16:25:50|41753.6|41713.6|41758.6|41718.6|41758.6|41718.6|41748.6|41708.6|21
1655915160000|2022-06-22 16:26:00|41763.6|41723.6|41778.6|41738.6|41778.6|41738.6|41758.6|41718.6|6
1655915170000|2022-06-22 16:26:10|41778.9|41738.9|41783.2|41743.2|41783.6|41743.6|41778.9|41738.9|4
1655915180000|2022-06-22 16:26:20|41778.6|41738.6|41778.2|41738.2|41783.6|41743.6|41773.2|41733.2|2
1655915190000|2022-06-22 16:26:30|41783.2|41743.2|41771.8|41731.8|41783.2|41743.2|41771.8|41731.8|21
1655915200000|2022-06-22 16:26:40|41776.5|41736.5|41776.5|41736.5|41776.8|41736.8|41771.8|41731.8|6
1655915210000|2022-06-22 16:26:50|41776.8|41736.8|41781.8|41741.8|41781.8|41741.8|41776.5|41736.5|1
1655915220000|2022-06-22 16:27:00|41777.2|41737.2|41781.8|41741.8|41782.2|41742.2|41771.8|41731.8|21
1655915240000|2022-06-22 16:27:20|41777.2|41737.2|41777.2|41737.2|41777.2|41737.2|41777.2|41737.2|3
1655915250000|2022-06-22 16:27:30|41771.8|41731.8|41776.5|41736.5|41776.5|41736.5|41771.8|41731.8|0
1655915260000|2022-06-22 16:27:40|41771.8|41731.8|41781.8|41741.8|41781.8|41741.8|41771.8|41731.8|2
1655915270000|2022-06-22 16:27:50|41777.1|41737.1|41777.1|41737.1|41781.8|41741.8|41777.1|41737.1|1
1655915280000|2022-06-22 16:28:00|41781.8|41741.8|41777.1|41737.1|41782.1|41742.1|41777.1|41737.1|0
1655915290000|2022-06-22 16:28:10|41781.8|41741.8|41781.8|41741.8|41787.1|41747.1|41777.1|41737.1|3
1655915300000|2022-06-22 16:28:20|41777.1|41737.1|41782.1|41742.1|41782.1|41742.1|41777.1|41737.1|0
1655915310000|2022-06-22 16:28:30|41791.8|41751.8|41822.1|41782.1|41822.1|41782.1|41791.8|41751.8|10
1655915320000|2022-06-22 16:28:40|41826.8|41786.8|41821.8|41781.8|41826.8|41786.8|41821.8|41781.8|10
1655915330000|2022-06-22 16:28:50|41817.1|41777.1|41817.1|41777.1|41826.8|41786.8|41812.1|41772.1|8
1655915340000|2022-06-22 16:29:00|41826.8|41786.8|41817.1|41777.1|41826.8|41786.8|41817.1|41777.1|2
1655915350000|2022-06-22 16:29:10|41821.8|41781.8|41812.1|41772.1|41821.8|41781.8|41812.1|41772.1|0
1655915360000|2022-06-22 16:29:20|41811.8|41771.8|41811.8|41771.8|41812.1|41772.1|41811.8|41771.8|2
1655915370000|2022-06-22 16:29:30|41812.5|41772.5|41847.1|41807.1|41847.1|41807.1|41812.5|41772.5|31
1655915380000|2022-06-22 16:29:40|41847.5|41807.5|41842.5|41802.5|41847.8|41807.8|41842.5|41802.5|17
1655915390000|2022-06-22 16:29:50|41847.1|41807.1|41847.5|41807.5|41847.5|41807.5|41842.5|41802.5|0
1655915400000|2022-06-22 16:30:00|41847.1|41807.1|41847.1|41807.1|41847.1|41807.1|41847.1|41807.1|2
1655915410000|2022-06-22 16:30:10|41847.5|41807.5|41842.1|41802.1|41847.8|41807.8|41842.1|41802.1|1
1655915420000|2022-06-22 16:30:20|41837.4|41797.4|41837.8|41797.8|41837.8|41797.8|41837.4|41797.4|1
1655915430000|2022-06-22 16:30:30|41837.4|41797.4|41837.4|41797.4|41837.4|41797.4|41837.4|41797.4|0
1655915450000|2022-06-22 16:30:50|41827.4|41787.4|41817.4|41777.4|41827.4|41787.4|41817.4|41777.4|11
1655915460000|2022-06-22 16:31:00|41807.8|41767.8|41807.4|41767.4|41817.4|41777.4|41802.8|41762.8|2
1655915480000|2022-06-22 16:31:20|41807.8|41767.8|41807.1|41767.1|41807.8|41767.8|41797.4|41757.4|6
1655915490000|2022-06-22 16:31:30|41802.1|41762.1|41797.4|41757.4|41807.1|41767.1|41797.4|41757.4|2
1655915520000|2022-06-22 16:32:00|41797.8|41757.8|41802.4|41762.4|41807.4|41767.4|41797.8|41757.8|32
1655915530000|2022-06-22 16:32:10|41797.8|41757.8|41807.4|41767.4|41807.8|41767.8|41797.4|41757.4|44
1655915540000|2022-06-22 16:32:20|41807.8|41767.8|41807.4|41767.4|41807.8|41767.8|41807.4|41767.4|0
1655915550000|2022-06-22 16:32:30|41807.1|41767.1|41802.4|41762.4|41807.4|41767.4|41797.7|41757.7|5
1655915560000|2022-06-22 16:32:40|41822.4|41782.4|41827.7|41787.7|41837.4|41797.4|41817.7|41777.7|12
1655915570000|2022-06-22 16:32:50|41822.4|41782.4|41827.1|41787.1|41827.1|41787.1|41822.4|41782.4|2
1655915580000|2022-06-22 16:33:00|41827.4|41787.4|41827|41787|41827.7|41787.7|41827|41787|3
1655915590000|2022-06-22 16:33:10|41822.4|41782.4|41812.7|41772.7|41822.4|41782.4|41812.7|41772.7|0
1655915600000|2022-06-22 16:33:20|41817.4|41777.4|41813.1|41773.1|41817.4|41777.4|41803.1|41763.1|13
1655915610000|2022-06-22 16:33:30|41812.7|41772.7|41808.1|41768.1|41813.1|41773.1|41778.4|41738.4|17
1655915620000|2022-06-22 16:33:40|41803.1|41763.1|41808.4|41768.4|41818.1|41778.1|41803.1|41763.1|15
1655915630000|2022-06-22 16:33:50|41807.7|41767.7|41798.4|41758.4|41807.7|41767.7|41798.4|41758.4|0
1655915640000|2022-06-22 16:34:00|41803.1|41763.1|41813.4|41773.4|41818.4|41778.4|41798.4|41758.4|13
1655915650000|2022-06-22 16:34:10|41818.1|41778.1|41833.4|41793.4|41838.4|41798.4|41818.1|41778.1|4
1655915660000|2022-06-22 16:34:20|41838.1|41798.1|41833.4|41793.4|41838.4|41798.4|41823.4|41783.4|9
1655915670000|2022-06-22 16:34:30|41838.4|41798.4|41833.4|41793.4|41838.4|41798.4|41828.4|41788.4|40
1655915680000|2022-06-22 16:34:40|41838.1|41798.1|41833.4|41793.4|41838.1|41798.1|41833.4|41793.4|4
1655915690000|2022-06-22 16:34:50|41838|41798|41818|41778|41838|41798|41798.4|41758.4|18
1655915700000|2022-06-22 16:35:00|41817.7|41777.7|41808|41768|41818|41778|41808|41768|1
1655915710000|2022-06-22 16:35:10|41808.4|41768.4|41808.4|41768.4|41818|41778|41808.4|41768.4|5
1655915720000|2022-06-22 16:35:20|41808|41768|41788.4|41748.4|41808|41768|41783.4|41743.4|9
1655915730000|2022-06-22 16:35:30|41793|41753|41793|41753|41798|41758|41792.7|41752.7|14
1655915740000|2022-06-22 16:35:40|41792.7|41752.7|41798.4|41758.4|41803|41763|41788|41748|17
1655915750000|2022-06-22 16:35:50|41803.4|41763.4|41802.7|41762.7|41803.4|41763.4|41802.7|41762.7|2
1655915760000|2022-06-22 16:36:00|41804.1|41764.1|41808.7|41768.7|41813.7|41773.7|41803.7|41763.7|35
1655915770000|2022-06-22 16:36:10|41813.7|41773.7|41808.7|41768.7|41819.1|41779.1|41808.7|41768.7|4
1655915780000|2022-06-22 16:36:20|41803.7|41763.7|41809.7|41769.7|41819.1|41779.1|41799.1|41759.1|2
1655915790000|2022-06-22 16:36:30|41814.4|41774.4|41814.4|41774.4|41819|41779|41809.4|41769.4|2
1655915800000|2022-06-22 16:36:40|41819|41779|41829.4|41789.4|41829.4|41789.4|41819|41779|3
1655915810000|2022-06-22 16:36:50|41824.4|41784.4|41819.4|41779.4|41824.4|41784.4|41819.4|41779.4|1
1655915820000|2022-06-22 16:37:00|41824.4|41784.4|41819.4|41779.4|41829.4|41789.4|41819.4|41779.4|3
1655915830000|2022-06-22 16:37:10|41824|41784|41829.4|41789.4|41829.4|41789.4|41824|41784|2
1655915840000|2022-06-22 16:37:20|41824.4|41784.4|41809.7|41769.7|41824.4|41784.4|41809.7|41769.7|7
1655915850000|2022-06-22 16:37:30|41809.4|41769.4|41789.7|41749.7|41809.4|41769.4|41789.7|41749.7|2
1655915860000|2022-06-22 16:37:40|41784.4|41744.4|41779.7|41739.7|41789.7|41749.7|41779.7|41739.7|1
1655915870000|2022-06-22 16:37:50|41784.4|41744.4|41779.7|41739.7|41784.4|41744.4|41779.7|41739.7|4
1655915880000|2022-06-22 16:38:00|41780.1|41740.1|41795.4|41755.4|41800.1|41760.1|41780.1|41740.1|50
1655915890000|2022-06-22 16:38:10|41790.4|41750.4|41790.4|41750.4|41790.4|41750.4|41785|41745|9
1655915900000|2022-06-22 16:38:20|||||||||1
1655915910000|2022-06-22 16:38:30|41785.4|41745.4|41771.1|41731.1|41785.4|41745.4|41771.1|41731.1|3
1655915920000|2022-06-22 16:38:40|41770.4|41730.4|41770.4|41730.4|41770.4|41730.4|41770.4|41730.4|0
1655915930000|2022-06-22 16:38:50|41760.7|41720.7|41771.1|41731.1|41771.1|41731.1|41760.7|41720.7|8
1655915940000|2022-06-22 16:39:00|41766.4|41726.4|41781.1|41741.1|41781.1|41741.1|41766.4|41726.4|1
1655915950000|2022-06-22 16:39:10|41771.1|41731.1|41771.1|41731.1|41776.1|41736.1|41771.1|41731.1|10
1655915960000|2022-06-22 16:39:20|41761.7|41721.7|41756.7|41716.7|41771.7|41731.7|41756.7|41716.7|3
1655915970000|2022-06-22 16:39:30|41761.4|41721.4|41761.7|41721.7|41761.7|41721.7|41761.4|41721.4|0
1655915980000|2022-06-22 16:39:40|||||||||1
1655916000000|2022-06-22 16:40:00|||||||||5
1655916010000|2022-06-22 16:40:10|41761.4|41721.4|41761.7|41721.7|41761.7|41721.7|41751.7|41711.7|5
1655916020000|2022-06-22 16:40:20|41771.4|41731.4|41766.4|41726.4|41776.7|41736.7|41756|41716|24
1655916030000|2022-06-22 16:40:30|41761.7|41721.7|41761.7|41721.7|41766.4|41726.4|41761.4|41721.4|0
1655916040000|2022-06-22 16:40:40|41766.4|41726.4|41771.7|41731.7|41781.4|41741.4|41766.4|41726.4|3
1655916050000|2022-06-22 16:40:50|41781|41741|41776|41736|41781|41741|41771|41731|28
1655916060000|2022-06-22 16:41:00|41780.7|41740.7|41776|41736|41781|41741|41776|41736|5
1655916070000|2022-06-22 16:41:10|41780.7|41740.7|41776|41736|41780.7|41740.7|41771.4|41731.4|2
1655916080000|2022-06-22 16:41:20|41780.7|41740.7|41791|41751|41791|41751|41780.7|41740.7|7
1655916090000|2022-06-22 16:41:30|41791.4|41751.4|41790.7|41750.7|41796|41756|41790.7|41750.7|1
1655916100000|2022-06-22 16:41:40|41791|41751|41769.3|41729.3|41791|41751|41769.3|41729.3|12
1655916110000|2022-06-22 16:41:50|41773.9|41733.9|41769.6|41729.6|41774.6|41734.6|41769.6|41729.6|7
1655916120000|2022-06-22 16:42:00|41769.3|41729.3|41749.3|41709.3|41769.6|41729.6|41749.3|41709.3|6
1655916130000|2022-06-22 16:42:10|41744.3|41704.3|41758.6|41718.6|41758.6|41718.6|41744.3|41704.3|6
1655916140000|2022-06-22 16:42:20|41753.9|41713.9|41748.9|41708.9|41753.9|41713.9|41748.6|41708.6|1
1655916150000|2022-06-22 16:42:30|41748.6|41708.6|41718.9|41678.9|41748.6|41708.6|41718.9|41678.9|3
1655916160000|2022-06-22 16:42:40|41708.9|41668.9|41689.3|41649.3|41708.9|41668.9|41684.3|41644.3|3
1655916170000|2022-06-22 16:42:50|41688.9|41648.9|41683.9|41643.9|41688.9|41648.9|41674.6|41634.6|19
1655916180000|2022-06-22 16:43:00|41679.3|41639.3|41684.6|41644.6|41689.3|41649.3|41679.3|41639.3|3
1655916190000|2022-06-22 16:43:10|41689.3|41649.3|41704.6|41664.6|41714.9|41674.9|41689.3|41649.3|21
1655916200000|2022-06-22 16:43:20|41695.3|41655.3|41694.6|41654.6|41704.6|41664.6|41685.3|41645.3|3
1655916210000|2022-06-22 16:43:30|41693.9|41653.9|41679.3|41639.3|41694.6|41654.6|41674.6|41634.6|12
1655916220000|2022-06-22 16:43:40|41674.6|41634.6|41669.3|41629.3|41674.6|41634.6|41654.6|41614.6|36
1655916230000|2022-06-22 16:43:50|41664.6|41624.6|41664.2|41624.2|41664.6|41624.6|41659.2|41619.2|23
1655916240000|2022-06-22 16:44:00|41664.6|41624.6|41674.6|41634.6|41679.2|41639.2|41664.6|41624.6|4
1655916250000|2022-06-22 16:44:10|41679.6|41639.6|41684.6|41644.6|41684.6|41644.6|41679.6|41639.6|8
1655916260000|2022-06-22 16:44:20|41674.6|41634.6|41674.6|41634.6|41679.6|41639.6|41669.6|41629.6|15
1655916270000|2022-06-22 16:44:30|41679.6|41639.6|41669.6|41629.6|41679.6|41639.6|41669.6|41629.6|3
1655916280000|2022-06-22 16:44:40|41674.9|41634.9|41684.2|41644.2|41684.6|41644.6|41674.9|41634.9|11
1655916290000|2022-06-22 16:44:50|41679.6|41639.6|41679.6|41639.6|41679.6|41639.6|41679.6|41639.6|3
1655916300000|2022-06-22 16:45:00|41684.6|41644.6|41679.6|41639.6|41684.6|41644.6|41679.6|41639.6|1
1655916320000|2022-06-22 16:45:20|41679.2|41639.2|41659.6|41619.6|41679.2|41639.2|41659.2|41619.2|1
1655916330000|2022-06-22 16:45:30|41664.2|41624.2|41664.2|41624.2|41669.2|41629.2|41664.2|41624.2|0
1655916340000|2022-06-22 16:45:40|41659.6|41619.6|41659.6|41619.6|41668.9|41628.9|41659.6|41619.6|0
1655916350000|2022-06-22 16:45:50|41664.2|41624.2|41659.2|41619.2|41664.2|41624.2|41654.6|41614.6|9
1655916360000|2022-06-22 16:46:00|41654.6|41614.6|41664.6|41624.6|41669.2|41629.2|41654.6|41614.6|11
1655916370000|2022-06-22 16:46:10|41664.5|41624.5|41684.5|41644.5|41684.5|41644.5|41664.2|41624.2|47
1655916380000|2022-06-22 16:46:20|41693.9|41653.9|41699.2|41659.2|41699.5|41659.5|41693.9|41653.9|26
1655916390000|2022-06-22 16:46:30|41699.5|41659.5|41694.9|41654.9|41699.5|41659.5|41694.9|41654.9|10
1655916400000|2022-06-22 16:46:40|41694.5|41654.5|41709.5|41669.5|41709.5|41669.5|41694.5|41654.5|1
1655916410000|2022-06-22 16:46:50|41704.9|41664.9|41704.5|41664.5|41704.9|41664.9|41704.5|41664.5|1
1655916420000|2022-06-22 16:47:00|41694.5|41654.5|41709.5|41669.5|41734.5|41694.5|41694.5|41654.5|29
1655916430000|2022-06-22 16:47:10|41719.5|41679.5|41719.5|41679.5|41729.5|41689.5|41719.2|41679.2|3
1655916440000|2022-06-22 16:47:20|41724.2|41684.2|41719.5|41679.5|41729.2|41689.2|41719.5|41679.5|0
1655916450000|2022-06-22 16:47:30|41729.2|41689.2|41719.5|41679.5|41729.2|41689.2|41719.2|41679.2|23
1655916460000|2022-06-22 16:47:40|41729.2|41689.2|41734.5|41694.5|41734.9|41694.9|41724.2|41684.2|16
1655916470000|2022-06-22 16:47:50|41724.9|41684.9|41734.5|41694.5|41734.9|41694.9|41724.9|41684.9|4
1655916480000|2022-06-22 16:48:00|41724.5|41684.5|41734.5|41694.5|41734.5|41694.5|41719.5|41679.5|41
1655916490000|2022-06-22 16:48:10|41729.5|41689.5|41729.5|41689.5|41729.5|41689.5|41729.2|41689.2|3
1655916500000|2022-06-22 16:48:20|41729.2|41689.2|41729.5|41689.5|41734.5|41694.5|41724.8|41684.8|4
1655916510000|2022-06-22 16:48:30|41729.2|41689.2|41729.5|41689.5|41734.5|41694.5|41724.5|41684.5|5
1655916520000|2022-06-22 16:48:40|41729.8|41689.8|41729.5|41689.5|41729.8|41689.8|41729.2|41689.2|3
1655916530000|2022-06-22 16:48:50|41734.2|41694.2|41744.5|41704.5|41744.5|41704.5|41734.2|41694.2|13
1655916540000|2022-06-22 16:49:00|41754.5|41714.5|41754.5|41714.5|41754.5|41714.5|41754.5|41714.5|12
1655916550000|2022-06-22 16:49:10|41738.8|41698.8|41734.5|41694.5|41739.1|41699.1|41729.1|41689.1|15
1655916560000|2022-06-22 16:49:20|41739.1|41699.1|41749.1|41709.1|41749.1|41709.1|41739.1|41699.1|6
1655916570000|2022-06-22 16:49:30|41739.1|41699.1|41749.1|41709.1|41749.5|41709.5|41734.1|41694.1|18
1655916580000|2022-06-22 16:49:40|41748.8|41708.8|41749.1|41709.1|41749.1|41709.1|41729.5|41689.5|9
1655916590000|2022-06-22 16:49:50|41739.5|41699.5|41748.8|41708.8|41759.1|41719.1|41739.5|41699.5|11
1655916600000|2022-06-22 16:50:00|41728.8|41688.8|41713.8|41673.8|41729.1|41689.1|41709.1|41669.1|18
1655916610000|2022-06-22 16:50:10|41709.5|41669.5|41724.5|41684.5|41724.5|41684.5|41709.1|41669.1|8
1655916620000|2022-06-22 16:50:20|41719.5|41679.5|41730.2|41690.2|41730.2|41690.2|41719.5|41679.5|3
1655916630000|2022-06-22 16:50:30|41730.1|41690.1|41740.1|41700.1|41740.1|41700.1|41730.1|41690.1|1
1655916640000|2022-06-22 16:50:40|41739.8|41699.8|41750.1|41710.1|41750.1|41710.1|41739.8|41699.8|1
1655916650000|2022-06-22 16:50:50|41749.8|41709.8|41749.8|41709.8|41749.8|41709.8|41749.8|41709.8|1
1655916660000|2022-06-22 16:51:00|41755.1|41715.1|41759.8|41719.8|41760.1|41720.1|41750.1|41710.1|8
1655916670000|2022-06-22 16:51:10|41759.5|41719.5|41750.1|41710.1|41759.5|41719.5|41750.1|41710.1|0
1655916680000|2022-06-22 16:51:20|41759.8|41719.8|41759.8|41719.8|41759.8|41719.8|41755.1|41715.1|1
1655916690000|2022-06-22 16:51:30|41760.1|41720.1|41760.8|41720.8|41765.5|41725.5|41750.5|41710.5|21
1655916700000|2022-06-22 16:51:40|41756.2|41716.2|41755.8|41715.8|41760.8|41720.8|41755.8|41715.8|13
1655916710000|2022-06-22 16:51:50|41760.5|41720.5|41755.8|41715.8|41760.8|41720.8|41755.8|41715.8|11
1655916720000|2022-06-22 16:52:00|41761.2|41721.2|41765.8|41725.8|41765.8|41725.8|41761.1|41721.1|13
1655916730000|2022-06-22 16:52:10|41766.1|41726.1|41766.1|41726.1|41766.1|41726.1|41766.1|41726.1|6
1655916740000|2022-06-22 16:52:20|41756.1|41716.1|41751.5|41711.5|41756.1|41716.1|41751.1|41711.1|0
1655916750000|2022-06-22 16:52:30|41751.1|41711.1|41736.1|41696.1|41751.1|41711.1|41730.8|41690.8|10
1655916760000|2022-06-22 16:52:40|41740.8|41700.8|41721.5|41681.5|41740.8|41700.8|41716.1|41676.1|2
1655916770000|2022-06-22 16:52:50|41721.1|41681.1|41711.1|41671.1|41726.1|41686.1|41711.1|41671.1|1
1655916780000|2022-06-22 16:53:00|41711.5|41671.5|41691.1|41651.1|41711.5|41671.5|41686.5|41646.5|8
1655916790000|2022-06-22 16:53:10|41696.1|41656.1|41696.1|41656.1|41701.1|41661.1|41691.5|41651.5|2
1655916800000|2022-06-22 16:53:20|41691.5|41651.5|41681.5|41641.5|41696.1|41656.1|41681.5|41641.5|4
1655916810000|2022-06-22 16:53:30|41691.5|41651.5|41681.5|41641.5|41691.5|41651.5|41681.5|41641.5|7
1655916820000|2022-06-22 16:53:40|41676.5|41636.5|41681.5|41641.5|41681.5|41641.5|41671.8|41631.8|1
1655916830000|2022-06-22 16:53:50|41681.8|41641.8|41686.5|41646.5|41686.5|41646.5|41681.5|41641.5|5
1655916840000|2022-06-22 16:54:00|41691.1|41651.1|41691.5|41651.5|41691.8|41651.8|41686.1|41646.1|4
1655916850000|2022-06-22 16:54:10|41696.1|41656.1|41691.4|41651.4|41696.1|41656.1|41691.1|41651.1|5
1655916860000|2022-06-22 16:54:20|41691.1|41651.1|41690.8|41650.8|41691.1|41651.1|41690.8|41650.8|0
1655916870000|2022-06-22 16:54:30|41686.1|41646.1|41681.1|41641.1|41686.1|41646.1|41681.1|41641.1|3
1655916880000|2022-06-22 16:54:40|41686.1|41646.1|41666.4|41626.4|41686.1|41646.1|41666.4|41626.4|12
1655916890000|2022-06-22 16:54:50|41671.4|41631.4|41676.4|41636.4|41676.4|41636.4|41671.1|41631.1|10
1655916900000|2022-06-22 16:55:00|41691.1|41651.1|41680.7|41640.7|41691.1|41651.1|41675.7|41635.7|7
1655916910000|2022-06-22 16:55:10|41681.1|41641.1|41680.7|41640.7|41681.1|41641.1|41680.7|41640.7|0
1655916920000|2022-06-22 16:55:20|41681.4|41641.4|41686.8|41646.8|41701.1|41661.1|41681.4|41641.4|6
1655916930000|2022-06-22 16:55:30|41691.4|41651.4|41671.1|41631.1|41700.7|41660.7|41671.1|41631.1|10
1655916940000|2022-06-22 16:55:40|41671.4|41631.4|41661.1|41621.1|41671.4|41631.4|41661.1|41621.1|7
1655916950000|2022-06-22 16:55:50|41656.4|41616.4|41646.4|41606.4|41656.4|41616.4|41646.4|41606.4|3
1655916960000|2022-06-22 16:56:00|41651.1|41611.1|41641.4|41601.4|41651.1|41611.1|41641.1|41601.1|2
1655916970000|2022-06-22 16:56:10|41646.1|41606.1|41641.4|41601.4|41646.1|41606.1|41636.1|41596.1|3
1655916980000|2022-06-22 16:56:20|41641.1|41601.1|41631.4|41591.4|41641.1|41601.1|41631.4|41591.4|0
1655916990000|2022-06-22 16:56:30|41631.1|41591.1|41631.4|41591.4|41631.4|41591.4|41631.1|41591.1|0
1655917000000|2022-06-22 16:56:40|41626.7|41586.7|41626.4|41586.4|41626.7|41586.7|41626.4|41586.4|0
1655917010000|2022-06-22 16:56:50|41626.7|41586.7|41621.7|41581.7|41631.1|41591.1|41617.1|41577.1|18
1655917020000|2022-06-22 16:57:00|41626.4|41586.4|41611|41571|41631.1|41591.1|41611|41571|12
1655917030000|2022-06-22 16:57:10|41606.4|41566.4|41631|41591|41631|41591|41606.4|41566.4|9
1655917040000|2022-06-22 16:57:20|41621.4|41581.4|41621|41581|41621.4|41581.4|41621|41581|0
1655917050000|2022-06-22 16:57:30|41620.7|41580.7|41611.4|41571.4|41620.7|41580.7|41611|41571|0
1655917060000|2022-06-22 16:57:40|41620.7|41580.7|41611.4|41571.4|41621|41581|41611|41571|3
1655917070000|2022-06-22 16:57:50|41616|41576|41616|41576|41620.7|41580.7|41611|41571|3
1655917080000|2022-06-22 16:58:00|41631|41591|41630.7|41590.7|41646|41606|41630.7|41590.7|3
1655917090000|2022-06-22 16:58:10|41626|41586|41601.4|41561.4|41626|41586|41601.4|41561.4|5
1655917100000|2022-06-22 16:58:20|41606|41566|41601.4|41561.4|41606|41566|41601.4|41561.4|0
1655917110000|2022-06-22 16:58:30|41600.7|41560.7|41600.7|41560.7|41605.3|41565.3|41595.3|41555.3|14
1655917120000|2022-06-22 16:58:40|41600.3|41560.3|41600.7|41560.7|41605.3|41565.3|41600.3|41560.3|5
1655917130000|2022-06-22 16:58:50|41606|41566|41610.7|41570.7|41610.7|41570.7|41601.4|41561.4|7
1655917140000|2022-06-22 16:59:00|41610.3|41570.3|41605.3|41565.3|41610.3|41570.3|41595.7|41555.7|5
1655917150000|2022-06-22 16:59:10|41600.7|41560.7|41600.7|41560.7|41605.3|41565.3|41600.7|41560.7|0
1655917160000|2022-06-22 16:59:20|41600.3|41560.3|41626|41586|41630.7|41590.7|41600.3|41560.3|19
1655917170000|2022-06-22 16:59:30|41630.7|41590.7|41620.7|41580.7|41630.7|41590.7|41620.7|41580.7|5
1655917180000|2022-06-22 16:59:40|41616|41576|41620.7|41580.7|41620.7|41580.7|41606|41566|6
1655917190000|2022-06-22 16:59:50|41621|41581|41616|41576|41626|41586|41611.3|41571.3|24
1655917200000|2022-06-22 17:00:00|41620.7|41580.7|41626|41586|41631|41591|41620.7|41580.7|8
1655917210000|2022-06-22 17:00:10|41631|41591|41620.3|41580.3|41640.6|41600.6|41620.3|41580.3|21
1655917220000|2022-06-22 17:00:20|41615.3|41575.3|41610.3|41570.3|41615.3|41575.3|41610.3|41570.3|6
1655917230000|2022-06-22 17:00:30|41600|41560|41600.3|41560.3|41605.3|41565.3|41595.3|41555.3|6
1655917240000|2022-06-22 17:00:40|41600|41560|41600.3|41560.3|41600.3|41560.3|41600|41560|2
1655917250000|2022-06-22 17:00:50|41594.9|41554.9|41604.9|41564.9|41609.9|41569.9|41594.9|41554.9|12
1655917260000|2022-06-22 17:01:00|41604.6|41564.6|41599.6|41559.6|41604.6|41564.6|41599.6|41559.6|2
1655917270000|2022-06-22 17:01:10|41619.3|41579.3|41619.6|41579.6|41619.6|41579.6|41609.6|41569.6|11
1655917280000|2022-06-22 17:01:20|41639.9|41599.9|41614.9|41574.9|41639.9|41599.9|41600.3|41560.3|7
1655917290000|2022-06-22 17:01:30|41609.9|41569.9|41614.9|41574.9|41619.9|41579.9|41609.9|41569.9|39
1655917300000|2022-06-22 17:01:40|41610.3|41570.3|41609.9|41569.9|41610.3|41570.3|41604.9|41564.9|6
1655917310000|2022-06-22 17:01:50|41604.9|41564.9|41600.3|41560.3|41604.9|41564.9|41599.9|41559.9|4
1655917320000|2022-06-22 17:02:00|41609.9|41569.9|41599.9|41559.9|41609.9|41569.9|41599.9|41559.9|2
1655917330000|2022-06-22 17:02:10|41595.3|41555.3|41594.9|41554.9|41595.3|41555.3|41594.9|41554.9|0
1655917340000|2022-06-22 17:02:20|41594.6|41554.6|41589.9|41549.9|41594.6|41554.6|41589.6|41549.6|10
1655917350000|2022-06-22 17:02:30|41589.6|41549.6|41589.9|41549.9|41589.9|41549.9|41589.6|41549.6|1
1655917360000|2022-06-22 17:02:40|41590.3|41550.3|41590.6|41550.6|41590.6|41550.6|41580.3|41540.3|30
1655917370000|2022-06-22 17:02:50|41590.3|41550.3|41585.2|41545.2|41595.3|41555.3|41585.2|41545.2|2
1655917380000|2022-06-22 17:03:00|41580.2|41540.2|41595.2|41555.2|41600.2|41560.2|41580.2|41540.2|25
1655917390000|2022-06-22 17:03:10|41595.6|41555.6|41589.9|41549.9|41595.6|41555.6|41585.2|41545.2|19
1655917400000|2022-06-22 17:03:20|41590.2|41550.2|41589.9|41549.9|41594.9|41554.9|41589.6|41549.6|4
1655917410000|2022-06-22 17:03:30|41599.2|41559.2|41619.9|41579.9|41619.9|41579.9|41599.2|41559.2|19
1655917420000|2022-06-22 17:03:40|41615.2|41575.2|41604.5|41564.5|41615.2|41575.2|41604.5|41564.5|12
1655917430000|2022-06-22 17:03:50|41609.9|41569.9|41604.5|41564.5|41609.9|41569.9|41599.9|41559.9|1
1655917440000|2022-06-22 17:04:00|41599.9|41559.9|41599.5|41559.5|41599.9|41559.9|41594.5|41554.5|0
1655917450000|2022-06-22 17:04:10|41594.9|41554.9|41594.5|41554.5|41594.9|41554.9|41589.9|41549.9|3
1655917460000|2022-06-22 17:04:20|41594.9|41554.9|41599.2|41559.2|41619.9|41579.9|41589.5|41549.5|22
1655917470000|2022-06-22 17:04:30|41599.5|41559.5|41604.2|41564.2|41604.2|41564.2|41589.2|41549.2|44
1655917480000|2022-06-22 17:04:40|41603.8|41563.8|41599.2|41559.2|41609.2|41569.2|41598.8|41558.8|18
1655917490000|2022-06-22 17:04:50|41598.8|41558.8|41594.2|41554.2|41609.2|41569.2|41589.2|41549.2|40
1655917500000|2022-06-22 17:05:00|41593.8|41553.8|41603.8|41563.8|41608.8|41568.8|41593.8|41553.8|12
1655917510000|2022-06-22 17:05:10|41599.2|41559.2|41603.8|41563.8|41608.5|41568.5|41599.2|41559.2|4
1655917520000|2022-06-22 17:05:20|41604.2|41564.2|41599.2|41559.2|41604.2|41564.2|41599.2|41559.2|8
1655917530000|2022-06-22 17:05:30|41598.8|41558.8|41603.8|41563.8|41603.8|41563.8|41598.8|41558.8|16
1655917540000|2022-06-22 17:05:40|41603.5|41563.5|41569.2|41529.2|41603.5|41563.5|41564.9|41524.9|12
1655917550000|2022-06-22 17:05:50|41563.8|41523.8|41569.2|41529.2|41569.2|41529.2|41563.8|41523.8|0
1655917560000|2022-06-22 17:06:00|41568.5|41528.5|41559.2|41519.2|41569.2|41529.2|41559.2|41519.2|51
1655917570000|2022-06-22 17:06:10|41554.2|41514.2|41558.5|41518.5|41559.2|41519.2|41554.2|41514.2|3
1655917580000|2022-06-22 17:06:20|41558.8|41518.8|41548.5|41508.5|41568.1|41528.1|41548.5|41508.5|5
1655917590000|2022-06-22 17:06:30|41553.5|41513.5|41548.5|41508.5|41553.5|41513.5|41548.5|41508.5|1
1655917610000|2022-06-22 17:06:50|41548.8|41508.8|41548.8|41508.8|41558.5|41518.5|41548.8|41508.8|2
1655917620000|2022-06-22 17:07:00|41549.1|41509.1|41553.8|41513.8|41558.8|41518.8|41549.1|41509.1|7
1655917630000|2022-06-22 17:07:10|41558.8|41518.8|41558.5|41518.5|41558.8|41518.8|41558.5|41518.5|1
1655917640000|2022-06-22 17:07:20|41558.8|41518.8|41558.4|41518.4|41558.8|41518.8|41558.4|41518.4|0
1655917650000|2022-06-22 17:07:30|||||||||1
1655917660000|2022-06-22 17:07:40|41563.4|41523.4|41558.8|41518.8|41563.4|41523.4|41558.8|41518.8|0
1655917670000|2022-06-22 17:07:50|41558.4|41518.4|41558.4|41518.4|41558.8|41518.8|41558.4|41518.4|3
1655917680000|2022-06-22 17:08:00|41563.8|41523.8|41568.4|41528.4|41568.4|41528.4|41563.8|41523.8|1
1655917690000|2022-06-22 17:08:10|41568.8|41528.8|41589.5|41549.5|41599.1|41559.1|41568.4|41528.4|23
1655917700000|2022-06-22 17:08:20|41588.4|41548.4|41594.5|41554.5|41594.5|41554.5|41583.4|41543.4|71
1655917710000|2022-06-22 17:08:30|41594.8|41554.8|41589.1|41549.1|41599.8|41559.8|41589.1|41549.1|2
1655917720000|2022-06-22 17:08:40|41593.8|41553.8|41594.1|41554.1|41598.8|41558.8|41589.1|41549.1|0
1655917730000|2022-06-22 17:08:50|41589.1|41549.1|41598.4|41558.4|41598.8|41558.8|41588.4|41548.4|13
1655917740000|2022-06-22 17:09:00|41593.8|41553.8|41598.4|41558.4|41598.8|41558.8|41589.1|41549.1|3
1655917750000|2022-06-22 17:09:10|41598.8|41558.8|41608.8|41568.8|41614.1|41574.1|41598.4|41558.4|5
1655917760000|2022-06-22 17:09:20|41609.1|41569.1|41608.8|41568.8|41613.8|41573.8|41608.8|41568.8|5
1655917770000|2022-06-22 17:09:30|41599.4|41559.4|41599.4|41559.4|41604.1|41564.1|41599.4|41559.4|2
1655917780000|2022-06-22 17:09:40|41604.1|41564.1|41599.4|41559.4|41604.1|41564.1|41599.4|41559.4|0
1655917790000|2022-06-22 17:09:50|41604.1|41564.1|41599.4|41559.4|41604.1|41564.1|41599.4|41559.4|0
1655917800000|2022-06-22 17:10:00|41599.1|41559.1|41604.1|41564.1|41604.1|41564.1|41599.1|41559.1|2
1655917810000|2022-06-22 17:10:10|41598.7|41558.7|41598.7|41558.7|41598.7|41558.7|41594.1|41554.1|5
1655917830000|2022-06-22 17:10:30|||||||||1
1655917840000|2022-06-22 17:10:40|41593.7|41553.7|41553.4|41513.4|41593.7|41553.7|41553.4|41513.4|23
1655917850000|2022-06-22 17:10:50|41558.4|41518.4|41558.4|41518.4|41558.4|41518.4|41558.4|41518.4|5
1655917860000|2022-06-22 17:11:00|41558|41518|41558.4|41518.4|41558.7|41518.7|41553.4|41513.4|1
1655917870000|2022-06-22 17:11:10|41558|41518|41543.4|41503.4|41558.4|41518.4|41543.4|41503.4|6
1655917880000|2022-06-22 17:11:20|41543.7|41503.7|41528.4|41488.4|41548.4|41508.4|41513.7|41473.7|4
1655917890000|2022-06-22 17:11:30|41538.4|41498.4|41538.4|41498.4|41548.4|41508.4|41538.4|41498.4|12
1655917900000|2022-06-22 17:11:40|41513.7|41473.7|41519|41479|41524.1|41484.1|41513.7|41473.7|9
1655917910000|2022-06-22 17:11:50|41528.7|41488.7|41533.7|41493.7|41533.7|41493.7|41528.4|41488.4|3
1655917920000|2022-06-22 17:12:00|41538.4|41498.4|41528.4|41488.4|41538.4|41498.4|41528.4|41488.4|0
1655917930000|2022-06-22 17:12:10|41538.4|41498.4|41539|41499|41548.7|41508.7|41538.4|41498.4|6
1655917940000|2022-06-22 17:12:20|41538.7|41498.7|41553.7|41513.7|41559|41519|41538.7|41498.7|3
1655917950000|2022-06-22 17:12:30|41554|41514|41553.7|41513.7|41559|41519|41553.7|41513.7|0
1655917960000|2022-06-22 17:12:40|41558.3|41518.3|41568.7|41528.7|41568.7|41528.7|41558.3|41518.3|3
1655917970000|2022-06-22 17:12:50|41573.3|41533.3|41559|41519|41573.3|41533.3|41558.7|41518.7|19
1655917980000|2022-06-22 17:13:00|41568.3|41528.3|41558.7|41518.7|41568.7|41528.7|41553.7|41513.7|1
1655917990000|2022-06-22 17:13:10|41554|41514|41558.7|41518.7|41568.3|41528.3|41549|41509|6
1655918000000|2022-06-22 17:13:20|41558.3|41518.3|41563.7|41523.7|41568.3|41528.3|41549|41509|3
1655918010000|2022-06-22 17:13:30|41568.3|41528.3|41568.7|41528.7|41568.7|41528.7|41558.7|41518.7|0
1655918020000|2022-06-22 17:13:40|41573.3|41533.3|41573.3|41533.3|41573.3|41533.3|41563.7|41523.7|26
1655918030000|2022-06-22 17:13:50|41563.3|41523.3|41578.7|41538.7|41583.3|41543.3|41563.3|41523.3|5
1655918040000|2022-06-22 17:14:00|41578.3|41538.3|41567.6|41527.6|41578.3|41538.3|41557.6|41517.6|24
1655918050000|2022-06-22 17:14:10|41568|41528|41542.3|41502.3|41578.3|41538.3|41542.3|41502.3|8
1655918060000|2022-06-22 17:14:20|41537.6|41497.6|41548.3|41508.3|41553|41513|41537.6|41497.6|6
1655918070000|2022-06-22 17:14:30|41553|41513|41548.3|41508.3|41553|41513|41548.3|41508.3|1
1655918080000|2022-06-22 17:14:40|41553|41513|41547.3|41507.3|41557.3|41517.3|41542.3|41502.3|12
1655918090000|2022-06-22 17:14:50|41547.6|41507.6|41558|41518|41558|41518|41542.3|41502.3|6
1655918100000|2022-06-22 17:15:00|41563|41523|41557.6|41517.6|41563|41523|41557.6|41517.6|1
1655918110000|2022-06-22 17:15:10|41553|41513|41548.3|41508.3|41553|41513|41548.3|41508.3|1
1655918120000|2022-06-22 17:15:20|41553|41513|41558|41518|41558|41518|41553|41513|0
1655918130000|2022-06-22 17:15:30|41567.6|41527.6|41547.9|41507.9|41567.6|41527.6|41547.9|41507.9|6
1655918140000|2022-06-22 17:15:40|41552.6|41512.6|41552.9|41512.9|41552.9|41512.9|41547.9|41507.9|5
1655918150000|2022-06-22 17:15:50|41557.6|41517.6|41537.9|41497.9|41557.6|41517.6|41532.9|41492.9|16
1655918160000|2022-06-22 17:16:00|41537.6|41497.6|41537.9|41497.9|41537.9|41497.9|41537.6|41497.6|1
1655918170000|2022-06-22 17:16:10|41542.6|41502.6|41547.9|41507.9|41548.3|41508.3|41542.6|41502.6|6
1655918200000|2022-06-22 17:16:40|41552.6|41512.6|41547.6|41507.6|41552.6|41512.6|41547.6|41507.6|0
1655918220000|2022-06-22 17:17:00|41542.6|41502.6|41546.9|41506.9|41551.6|41511.6|41542.6|41502.6|77
1655918230000|2022-06-22 17:17:10|41551.6|41511.6|41556.5|41516.5|41556.5|41516.5|41546.9|41506.9|2
1655918240000|2022-06-22 17:17:20|41556.9|41516.9|41546.5|41506.5|41556.9|41516.9|41541.9|41501.9|2
1655918250000|2022-06-22 17:17:30|41551.5|41511.5|41546.9|41506.9|41556.2|41516.2|41546.9|41506.9|0
1655918260000|2022-06-22 17:17:40|41551.5|41511.5|41551.5|41511.5|41556.5|41516.5|41551.5|41511.5|0
1655918270000|2022-06-22 17:17:50|41556.2|41516.2|41551.5|41511.5|41556.5|41516.5|41551.5|41511.5|0
1655918280000|2022-06-22 17:18:00|41556.2|41516.2|41546.5|41506.5|41556.2|41516.2|41546.5|41506.5|1
1655918290000|2022-06-22 17:18:10|41546.2|41506.2|41546.5|41506.5|41546.5|41506.5|41541.5|41501.5|2
1655918300000|2022-06-22 17:18:20|41546.2|41506.2|41556.2|41516.2|41556.2|41516.2|41546.2|41506.2|18
1655918310000|2022-06-22 17:18:30|41551.5|41511.5|41556.2|41516.2|41556.5|41516.5|41551.5|41511.5|0
1655918320000|2022-06-22 17:18:40|41561.5|41521.5|41561.5|41521.5|41561.5|41521.5|41561.2|41521.2|1
1655918330000|2022-06-22 17:18:50|41561.2|41521.2|41561.5|41521.5|41561.5|41521.5|41561.2|41521.2|0
1655918340000|2022-06-22 17:19:00|41556.5|41516.5|41556.2|41516.2|41556.5|41516.5|41556.2|41516.2|6
1655918350000|2022-06-22 17:19:10|41556.5|41516.5|41556.5|41516.5|41561.5|41521.5|41556.5|41516.5|0
1655918360000|2022-06-22 17:19:20|41566.2|41526.2|41566.2|41526.2|41566.9|41526.9|41561.5|41521.5|12
1655918370000|2022-06-22 17:19:30|41561.5|41521.5|41577.2|41537.2|41577.5|41537.5|41561.5|41521.5|15
1655918380000|2022-06-22 17:19:40|41572.2|41532.2|41606.8|41566.8|41616.8|41576.8|41556.8|41516.8|19
1655918390000|2022-06-22 17:19:50|41601.5|41561.5|41596.8|41556.8|41601.8|41561.8|41596.8|41556.8|0
1655918400000|2022-06-22 17:20:00|41596.5|41556.5|41596.8|41556.8|41606.5|41566.5|41596.2|41556.2|3
1655918410000|2022-06-22 17:20:10|41601.5|41561.5|41596.8|41556.8|41601.5|41561.5|41596.8|41556.8|0
1655918420000|2022-06-22 17:20:20|41597.2|41557.2|41596.8|41556.8|41597.2|41557.2|41596.8|41556.8|1
1655918430000|2022-06-22 17:20:30|41597.2|41557.2|41592.5|41552.5|41597.2|41557.2|41592.5|41552.5|1
1655918440000|2022-06-22 17:20:40|41592.2|41552.2|41597.2|41557.2|41597.2|41557.2|41587.5|41547.5|0
1655918450000|2022-06-22 17:20:50|41607.5|41567.5|41607.2|41567.2|41607.8|41567.8|41602.8|41562.8|12
1655918460000|2022-06-22 17:21:00|41607.5|41567.5|41607.5|41567.5|41607.5|41567.5|41602.8|41562.8|0
1655918470000|2022-06-22 17:21:10|41602.8|41562.8|41602.8|41562.8|41607.5|41567.5|41602.8|41562.8|0
1655918480000|2022-06-22 17:21:20|41607.5|41567.5|41618.2|41578.2|41618.2|41578.2|41602.8|41562.8|1
1655918490000|2022-06-22 17:21:30|41617.8|41577.8|41617.8|41577.8|41622.8|41582.8|41612.8|41572.8|3
1655918500000|2022-06-22 17:21:40|41617.5|41577.5|41612.8|41572.8|41617.5|41577.5|41612.8|41572.8|1
1655918510000|2022-06-22 17:21:50|41612.5|41572.5|41626.5|41586.5|41627.1|41587.1|41606.8|41566.8|54
1655918520000|2022-06-22 17:22:00|41626.1|41586.1|41626.8|41586.8|41636.8|41596.8|41616.8|41576.8|42
1655918530000|2022-06-22 17:22:10|41631.8|41591.8|41626.8|41586.8|41631.8|41591.8|41626.8|41586.8|1
1655918540000|2022-06-22 17:22:20|41627.1|41587.1|41631.5|41591.5|41631.8|41591.8|41627.1|41587.1|0
1655918550000|2022-06-22 17:22:30|41626.8|41586.8|41636.8|41596.8|41641.8|41601.8|41626.8|41586.8|3
1655918560000|2022-06-22 17:22:40|41646.4|41606.4|41631.4|41591.4|41646.8|41606.8|41631.4|41591.4|9
1655918570000|2022-06-22 17:22:50|41626.1|41586.1|41631.4|41591.4|41641.1|41601.1|41621.4|41581.4|6
1655918580000|2022-06-22 17:23:00|41626.8|41586.8|41631.4|41591.4|41631.4|41591.4|41626.8|41586.8|0
1655918590000|2022-06-22 17:23:10|41626.8|41586.8|41626.8|41586.8|41631.4|41591.4|41626.8|41586.8|0
1655918600000|2022-06-22 17:23:20|41631.8|41591.8|41628.1|41588.1|41633.1|41593.1|41628.1|41588.1|7
1655918610000|2022-06-22 17:23:30|41627.8|41587.8|41628.1|41588.1|41628.1|41588.1|41622.8|41582.8|0
1655918640000|2022-06-22 17:24:00|41618.1|41578.1|41617.4|41577.4|41618.1|41578.1|41613.1|41573.1|2
1655918650000|2022-06-22 17:24:10|41617.8|41577.8|41613.1|41573.1|41617.8|41577.8|41612.8|41572.8|0
1655918660000|2022-06-22 17:24:20|41617.8|41577.8|41597.4|41557.4|41617.8|41577.8|41597.4|41557.4|5
1655918670000|2022-06-22 17:24:30|41597.1|41557.1|41587.4|41547.4|41597.1|41557.1|41577.8|41537.8|1
1655918680000|2022-06-22 17:24:40|41582.4|41542.4|41592.8|41552.8|41597.4|41557.4|41582.4|41542.4|1
1655918690000|2022-06-22 17:24:50|41597.4|41557.4|41598.1|41558.1|41598.1|41558.1|41583.1|41543.1|4
1655918700000|2022-06-22 17:25:00|41602.8|41562.8|41608.1|41568.1|41608.1|41568.1|41602.8|41562.8|4
1655918710000|2022-06-22 17:25:10|41617.8|41577.8|41608.1|41568.1|41618.1|41578.1|41608.1|41568.1|1
1655918720000|2022-06-22 17:25:20|41602.8|41562.8|41598.1|41558.1|41608.1|41568.1|41598.1|41558.1|0
1655918730000|2022-06-22 17:25:30|41597.8|41557.8|41592.8|41552.8|41598.1|41558.1|41588.1|41548.1|5
1655918740000|2022-06-22 17:25:40|41597.8|41557.8|41597.8|41557.8|41602.8|41562.8|41587.8|41547.8|12
1655918750000|2022-06-22 17:25:50|41597.4|41557.4|41587.7|41547.7|41597.8|41557.8|41587.7|41547.7|0
1655918760000|2022-06-22 17:26:00|41583.1|41543.1|41577.4|41537.4|41583.1|41543.1|41577.4|41537.4|13
1655918800000|2022-06-22 17:26:40|41577.7|41537.7|41581.7|41541.7|41587.1|41547.1|41577.7|41537.7|6
1655918810000|2022-06-22 17:26:50|41582|41542|41582|41542|41582|41542|41582|41542|1
1655918820000|2022-06-22 17:27:00|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|41582.4|41542.4|0
1655918830000|2022-06-22 17:27:10|41582.7|41542.7|41597.4|41557.4|41606.7|41566.7|41582.7|41542.7|2
1655918840000|2022-06-22 17:27:20|41617|41577|41612|41572|41617|41577|41612|41572|0
1655918850000|2022-06-22 17:27:30|41616.7|41576.7|41632|41592|41632|41592|41616.7|41576.7|1
1655918860000|2022-06-22 17:27:40|41626.7|41586.7|41632|41592|41632|41592|41622|41582|1
1655918870000|2022-06-22 17:27:50|41627.4|41587.4|41616.7|41576.7|41632.7|41592.7|41616.7|41576.7|1
1655918880000|2022-06-22 17:28:00|41617|41577|41622|41582|41622|41582|41617|41577|0
1655918890000|2022-06-22 17:28:10|41616.7|41576.7|41616.7|41576.7|41621.7|41581.7|41616.7|41576.7|2
1655918900000|2022-06-22 17:28:20|41612|41572|41616.7|41576.7|41616.7|41576.7|41612|41572|0
1655918910000|2022-06-22 17:28:30|41612|41572|41601.7|41561.7|41612|41572|41596.7|41556.7|0
1655918920000|2022-06-22 17:28:40|41591.7|41551.7|41596.7|41556.7|41596.7|41556.7|41577|41537|10
1655918930000|2022-06-22 17:28:50|41597.4|41557.4|41606.7|41566.7|41606.7|41566.7|41592|41552|7
1655918940000|2022-06-22 17:29:00|41602|41562|41597|41557|41606.7|41566.7|41597|41557|0
1655918950000|2022-06-22 17:29:10|41606.7|41566.7|41606.7|41566.7|41606.7|41566.7|41606.7|41566.7|0
1655918960000|2022-06-22 17:29:20|41627.3|41587.3|41617.7|41577.7|41627.3|41587.3|41617.3|41577.3|22
1655918970000|2022-06-22 17:29:30|41607.3|41567.3|41612|41572|41617|41577|41607.3|41567.3|2
1655918980000|2022-06-22 17:29:40|41607.3|41567.3|41602|41562|41607.3|41567.3|41602|41562|1
1655918990000|2022-06-22 17:29:50|41606.7|41566.7|41596.6|41556.6|41606.7|41566.7|41596.6|41556.6|5
1655919000000|2022-06-22 17:30:00|41597|41557|41596.6|41556.6|41597|41557|41596.6|41556.6|0
1655919010000|2022-06-22 17:30:10|41597|41557|41606.6|41566.6|41606.6|41566.6|41596.6|41556.6|3
1655919020000|2022-06-22 17:30:20|41602|41562|41606.6|41566.6|41606.6|41566.6|41602|41562|0
1655919030000|2022-06-22 17:30:30|41596.6|41556.6|41596.6|41556.6|41596.6|41556.6|41596.6|41556.6|0
1655919040000|2022-06-22 17:30:40|41597|41557|41606.6|41566.6|41606.6|41566.6|41596.6|41556.6|0
1655919050000|2022-06-22 17:30:50|41607|41567|41617|41577|41617.3|41577.3|41607|41567|1
1655919060000|2022-06-22 17:31:00|41617.3|41577.3|41605.9|41565.9|41617.3|41577.3|41605.9|41565.9|7
1655919070000|2022-06-22 17:31:10|41601.3|41561.3|41601.3|41561.3|41605.9|41565.9|41601.3|41561.3|0
1655919080000|2022-06-22 17:31:20|41606.6|41566.6|41626.6|41586.6|41627|41587|41606.6|41566.6|0
1655919090000|2022-06-22 17:31:30|41627|41587|41627|41587|41627|41587|41627|41587|3
1655919100000|2022-06-22 17:31:40|41627.3|41587.3|41637|41597|41637|41597|41627.3|41587.3|2
1655919110000|2022-06-22 17:31:50|||||||||1
1655919120000|2022-06-22 17:32:00|41636.9|41596.9|41626.6|41586.6|41636.9|41596.9|41625.6|41585.6|2
1655919130000|2022-06-22 17:32:10|41631.3|41591.3|41631.6|41591.6|41631.6|41591.6|41626.6|41586.6|0
1655919140000|2022-06-22 17:32:20|41626.6|41586.6|41631.9|41591.9|41631.9|41591.9|41626.6|41586.6|1
1655919150000|2022-06-22 17:32:30|41636.6|41596.6|41646.6|41606.6|41646.6|41606.6|41636.6|41596.6|1
1655919160000|2022-06-22 17:32:40|41645.9|41605.9|41636.3|41596.3|41646.3|41606.3|41636.3|41596.3|17
1655919170000|2022-06-22 17:32:50|41637.3|41597.3|41636.6|41596.6|41646.9|41606.9|41636.6|41596.6|18
1655919180000|2022-06-22 17:33:00|41646.6|41606.6|41641.6|41601.6|41646.6|41606.6|41641.6|41601.6|0
1655919190000|2022-06-22 17:33:10|41636.6|41596.6|41656.2|41616.2|41661.2|41621.2|41636.6|41596.6|6
1655919200000|2022-06-22 17:33:20|41655.9|41615.9|41655.9|41615.9|41656.2|41616.2|41651.2|41611.2|2
1655919210000|2022-06-22 17:33:30|41651.2|41611.2|41655.9|41615.9|41656.6|41616.6|41651.2|41611.2|5
1655919220000|2022-06-22 17:33:40|41651.2|41611.2|41645.9|41605.9|41651.2|41611.2|41645.9|41605.9|3
1655919230000|2022-06-22 17:33:50|41635.9|41595.9|41635.9|41595.9|41636.6|41596.6|41631.2|41591.2|0
1655919240000|2022-06-22 17:34:00|41636.2|41596.2|41641.2|41601.2|41641.2|41601.2|41636.2|41596.2|0
1655919250000|2022-06-22 17:34:10|41636.6|41596.6|41635.9|41595.9|41645.9|41605.9|41635.9|41595.9|2
1655919260000|2022-06-22 17:34:20|41625.9|41585.9|41625.9|41585.9|41625.9|41585.9|41625.9|41585.9|1
1655919270000|2022-06-22 17:34:30|41626.2|41586.2|41625.9|41585.9|41626.2|41586.2|41625.9|41585.9|0
1655919280000|2022-06-22 17:34:40|41626.6|41586.6|41631.2|41591.2|41631.2|41591.2|41625.9|41585.9|1
1655919290000|2022-06-22 17:34:50|41626.6|41586.6|41626.2|41586.2|41631.2|41591.2|41626.2|41586.2|0
1655919300000|2022-06-22 17:35:00|41631.2|41591.2|41631.5|41591.5|41631.5|41591.5|41626.2|41586.2|7
1655919310000|2022-06-22 17:35:10|41626.5|41586.5|41631.2|41591.2|41631.2|41591.2|41626.5|41586.5|3
1655919320000|2022-06-22 17:35:20|41635.9|41595.9|41630.9|41590.9|41635.9|41595.9|41630.9|41590.9|2
1655919330000|2022-06-22 17:35:30|41626.2|41586.2|41625.9|41585.9|41626.2|41586.2|41621.2|41581.2|1
1655919340000|2022-06-22 17:35:40|41620.9|41580.9|41615.9|41575.9|41620.9|41580.9|41610.9|41570.9|5
1655919350000|2022-06-22 17:35:50|41615.5|41575.5|41615.9|41575.9|41616.2|41576.2|41610.9|41570.9|4
1655919360000|2022-06-22 17:36:00|41615.5|41575.5|41625.8|41585.8|41625.9|41585.9|41610.9|41570.9|0
1655919370000|2022-06-22 17:36:10|41625.5|41585.5|41620.8|41580.8|41625.8|41585.8|41620.8|41580.8|1
1655919380000|2022-06-22 17:36:20|41625.8|41585.8|41630.8|41590.8|41630.8|41590.8|41625.8|41585.8|1
1655919390000|2022-06-22 17:36:30|41635.8|41595.8|41635.8|41595.8|41635.8|41595.8|41635.8|41595.8|5
1655919410000|2022-06-22 17:36:50|41631.2|41591.2|41645.8|41605.8|41645.8|41605.8|41631.2|41591.2|2
1655919420000|2022-06-22 17:37:00|41640.8|41600.8|41650.8|41610.8|41650.8|41610.8|41640.8|41600.8|1
1655919450000|2022-06-22 17:37:30|41650.5|41610.5|41640.8|41600.8|41650.8|41610.8|41640.8|41600.8|6
1655919470000|2022-06-22 17:37:50|41645.8|41605.8|41645.8|41605.8|41650.8|41610.8|41645.8|41605.8|1
1655919480000|2022-06-22 17:38:00|41650.8|41610.8|41650.8|41610.8|41655.8|41615.8|41650.8|41610.8|0
1655919490000|2022-06-22 17:38:10|41655.8|41615.8|41646.1|41606.1|41655.8|41615.8|41645.8|41605.8|2
1655919500000|2022-06-22 17:38:20|41626.8|41586.8|41631.1|41591.1|41636.1|41596.1|41626.8|41586.8|6
1655919510000|2022-06-22 17:38:30|41635.8|41595.8|41631.1|41591.1|41636.1|41596.1|41630.8|41590.8|0
1655919520000|2022-06-22 17:38:40|41630.8|41590.8|41625.8|41585.8|41630.8|41590.8|41621.1|41581.1|53
1655919530000|2022-06-22 17:38:50|41621.1|41581.1|41616.1|41576.1|41625.8|41585.8|41616.1|41576.1|12
1655919540000|2022-06-22 17:39:00|41610.8|41570.8|41615.8|41575.8|41620.5|41580.5|41610.8|41570.8|7
1655919560000|2022-06-22 17:39:20|41616.1|41576.1|41616.1|41576.1|41616.1|41576.1|41616.1|41576.1|0
1655919570000|2022-06-22 17:39:30|41620.8|41580.8|41610.8|41570.8|41626.1|41586.1|41610.8|41570.8|11
1655919580000|2022-06-22 17:39:40|||||||||1
1655919590000|2022-06-22 17:39:50|41615.8|41575.8|41615.8|41575.8|41620.4|41580.4|41615.8|41575.8|5
1655919600000|2022-06-22 17:40:00|41630.4|41590.4|41621.1|41581.1|41630.4|41590.4|41621.1|41581.1|1
1655919610000|2022-06-22 17:40:10|41625.8|41585.8|41620.8|41580.8|41625.8|41585.8|41620.8|41580.8|0
1655919620000|2022-06-22 17:40:20|41625.8|41585.8|41615.8|41575.8|41625.8|41585.8|41615.8|41575.8|1
1655919630000|2022-06-22 17:40:30|41611.1|41571.1|41615.8|41575.8|41615.8|41575.8|41611.1|41571.1|0
1655919640000|2022-06-22 17:40:40|41605.8|41565.8|41615.8|41575.8|41615.8|41575.8|41591.1|41551.1|9
1655919650000|2022-06-22 17:40:50|41611.1|41571.1|41615.8|41575.8|41615.8|41575.8|41611.1|41571.1|0
1655919660000|2022-06-22 17:41:00|41620.8|41580.8|41615.8|41575.8|41620.8|41580.8|41610.8|41570.8|4
1655919670000|2022-06-22 17:41:10|41625.8|41585.8|41616.4|41576.4|41625.8|41585.8|41615.8|41575.8|7
1655919680000|2022-06-22 17:41:20|41616.1|41576.1|41616.4|41576.4|41625.8|41585.8|41616.1|41576.1|1
1655919690000|2022-06-22 17:41:30|41621.1|41581.1|41605.7|41565.7|41621.1|41581.1|41601.1|41561.1|5
1655919710000|2022-06-22 17:41:50|41600.7|41560.7|41615.7|41575.7|41615.7|41575.7|41600.7|41560.7|16
1655919720000|2022-06-22 17:42:00|41611.1|41571.1|41615.7|41575.7|41615.7|41575.7|41611.1|41571.1|1
1655919730000|2022-06-22 17:42:10|41615.4|41575.4|41606.1|41566.1|41615.4|41575.4|41605.7|41565.7|15
1655919740000|2022-06-22 17:42:20|41615.7|41575.7|41605.7|41565.7|41615.7|41575.7|41605.7|41565.7|0
1655919750000|2022-06-22 17:42:30|41606.1|41566.1|41611.1|41571.1|41615.7|41575.7|41605.7|41565.7|13
1655919760000|2022-06-22 17:42:40|41606.1|41566.1|41611.4|41571.4|41616.1|41576.1|41606.1|41566.1|2
1655919770000|2022-06-22 17:42:50|41606.7|41566.7|41606.7|41566.7|41606.7|41566.7|41606.7|41566.7|5
1655919780000|2022-06-22 17:43:00|41611.4|41571.4|41611.4|41571.4|41611.4|41571.4|41606.7|41566.7|0
1655919800000|2022-06-22 17:43:20|41616.4|41576.4|41626.4|41586.4|41626.4|41586.4|41616.4|41576.4|3
1655919810000|2022-06-22 17:43:30|41626.7|41586.7|41625.7|41585.7|41631.4|41591.4|41616.4|41576.4|9
1655919820000|2022-06-22 17:43:40|41621|41581|41616|41576|41625.7|41585.7|41616|41576|6
1655919830000|2022-06-22 17:43:50|41611.4|41571.4|41616|41576|41625.7|41585.7|41611.4|41571.4|2
1655919840000|2022-06-22 17:44:00|41616.4|41576.4|41615.7|41575.7|41625.7|41585.7|41606|41566|4
1655919860000|2022-06-22 17:44:20|41611|41571|41605.7|41565.7|41611|41571|41601|41561|0
1655919870000|2022-06-22 17:44:30|41606|41566|41605.7|41565.7|41611|41571|41605.7|41565.7|2
1655919880000|2022-06-22 17:44:40|41606|41566|41616|41576|41616|41576|41605.7|41565.7|3
1655919890000|2022-06-22 17:44:50|41606|41566|41625.7|41585.7|41625.7|41585.7|41606|41566|9
1655919900000|2022-06-22 17:45:00|41626|41586|41625.3|41585.3|41650.3|41610.3|41620.7|41580.7|35
1655919910000|2022-06-22 17:45:10|41620.7|41580.7|41606|41566|41620.7|41580.7|41606|41566|5
1655919920000|2022-06-22 17:45:20|41610.7|41570.7|41606.4|41566.4|41611|41571|41606|41566|3
1655919930000|2022-06-22 17:45:30|41611|41571|41602|41562|41611|41571|41601|41561|81
1655919940000|2022-06-22 17:45:40|41607|41567|41607|41567|41607|41567|41602|41562|3
1655919950000|2022-06-22 17:45:50|41602.4|41562.4|41607|41567|41607.4|41567.4|41602.4|41562.4|7
1655919960000|2022-06-22 17:46:00|41602.4|41562.4|41567.4|41527.4|41607|41567|41567.4|41527.4|6
1655919980000|2022-06-22 17:46:20|41577|41537|41567.4|41527.4|41577|41537|41567.4|41527.4|3
1655920000000|2022-06-22 17:46:40|41567.3|41527.3|41577|41537|41577|41537|41567.3|41527.3|3
1655920010000|2022-06-22 17:46:50|41572.3|41532.3|41567.7|41527.7|41572.3|41532.3|41567.3|41527.3|1
1655920020000|2022-06-22 17:47:00|41572.3|41532.3|41567.3|41527.3|41577|41537|41567.3|41527.3|3
1655920030000|2022-06-22 17:47:10|41572.3|41532.3|41572|41532|41572.3|41532.3|41567.3|41527.3|7
1655920040000|2022-06-22 17:47:20|41567.3|41527.3|41562|41522|41567.3|41527.3|41562|41522|4
1655920050000|2022-06-22 17:47:30|||||||||1
1655920060000|2022-06-22 17:47:40|41557.3|41517.3|41567|41527|41567|41527|41557.3|41517.3|7
1655920070000|2022-06-22 17:47:50|41557|41517|41551.6|41511.6|41557|41517|41542|41502|16
1655920080000|2022-06-22 17:48:00|41561.6|41521.6|41552|41512|41562|41522|41552|41512|8
1655920090000|2022-06-22 17:48:10|41552.3|41512.3|41557|41517|41557|41517|41552.3|41512.3|1
1655920100000|2022-06-22 17:48:20|41556.6|41516.6|41552|41512|41556.6|41516.6|41552|41512|3
1655920110000|2022-06-22 17:48:30|41557|41517|41557|41517|41557|41517|41547.3|41507.3|0
1655920120000|2022-06-22 17:48:40|41552.3|41512.3|41577|41537|41577|41537|41552|41512|2
1655920130000|2022-06-22 17:48:50|||||||||1
1655920140000|2022-06-22 17:49:00|41572.3|41532.3|41567.3|41527.3|41577|41537|41567.3|41527.3|50
1655920150000|2022-06-22 17:49:10|41572|41532|41587|41547|41592|41552|41572|41532|59
1655920160000|2022-06-22 17:49:20|41586.6|41546.6|41596.3|41556.3|41596.3|41556.3|41582|41542|27
1655920170000|2022-06-22 17:49:30|41596.6|41556.6|41596.3|41556.3|41596.6|41556.6|41591.6|41551.6|0
1655920180000|2022-06-22 17:49:40|41586.3|41546.3|41586.3|41546.3|41586.6|41546.6|41586.3|41546.3|15
1655920190000|2022-06-22 17:49:50|41590.9|41550.9|41600.9|41560.9|41605.6|41565.6|41586.3|41546.3|20
1655920200000|2022-06-22 17:50:00|41601.6|41561.6|41616.3|41576.3|41625.9|41585.9|41596.3|41556.3|4
1655920210000|2022-06-22 17:50:10|41621.3|41581.3|41626.3|41586.3|41630.9|41590.9|41616.6|41576.6|10
1655920220000|2022-06-22 17:50:20|41631.6|41591.6|41626.3|41586.3|41631.6|41591.6|41626.3|41586.3|8
1655920230000|2022-06-22 17:50:30|||||||||14
1655920240000|2022-06-22 17:50:40|41626.6|41586.6|41656.2|41616.2|41661.2|41621.2|41626.6|41586.6|6
1655920250000|2022-06-22 17:50:50|41660.9|41620.9|41655.9|41615.9|41660.9|41620.9|41651.6|41611.6|29
1655920260000|2022-06-22 17:51:00|41656.2|41616.2|41655.9|41615.9|41665.9|41625.9|41655.9|41615.9|16
1655920270000|2022-06-22 17:51:10|41660.6|41620.6|41676.2|41636.2|41676.2|41636.2|41660.6|41620.6|11
1655920280000|2022-06-22 17:51:20|41675.9|41635.9|41665.9|41625.9|41675.9|41635.9|41665.9|41625.9|7
1655920290000|2022-06-22 17:51:30|41675.6|41635.6|41670.6|41630.6|41675.6|41635.6|41670.6|41630.6|1
1655920300000|2022-06-22 17:51:40|41665.9|41625.9|41675.6|41635.6|41675.6|41635.6|41655.9|41615.9|10
1655920310000|2022-06-22 17:51:50|41675.5|41635.5|41670.5|41630.5|41680.5|41640.5|41665.5|41625.5|22
1655920320000|2022-06-22 17:52:00|41665.9|41625.9|41680.9|41640.9|41680.9|41640.9|41660.9|41620.9|11
1655920330000|2022-06-22 17:52:10|41676.2|41636.2|41675.9|41635.9|41676.2|41636.2|41670.9|41630.9|10
1655920340000|2022-06-22 17:52:20|41676.2|41636.2|41680.9|41640.9|41680.9|41640.9|41675.9|41635.9|11
1655920350000|2022-06-22 17:52:30|41675.9|41635.9|41675.5|41635.5|41675.9|41635.9|41675.5|41635.5|3
1655920360000|2022-06-22 17:52:40|41665.9|41625.9|41665.9|41625.9|41670.5|41630.5|41665.9|41625.9|0
1655920370000|2022-06-22 17:52:50|41660.9|41620.9|41655.9|41615.9|41665.5|41625.5|41655.9|41615.9|2
1655920380000|2022-06-22 17:53:00|41660.5|41620.5|41655.5|41615.5|41660.5|41620.5|41655.5|41615.5|9
1655920390000|2022-06-22 17:53:10|41650.9|41610.9|41655.5|41615.5|41655.5|41615.5|41645.5|41605.5|9
1655920400000|2022-06-22 17:53:20|41650.9|41610.9|41645.5|41605.5|41655.5|41615.5|41645.5|41605.5|1
1655920410000|2022-06-22 17:53:30|41640.9|41600.9|41615.9|41575.9|41640.9|41600.9|41615.9|41575.9|76
1655920420000|2022-06-22 17:53:40|41620.9|41580.9|41615.5|41575.5|41625.5|41585.5|41615.5|41575.5|3
1655920430000|2022-06-22 17:53:50|41605.9|41565.9|41605.8|41565.8|41610.9|41570.9|41605.5|41565.5|0
1655920440000|2022-06-22 17:54:00|41610.8|41570.8|41615.5|41575.5|41615.5|41575.5|41610.8|41570.8|1
1655920450000|2022-06-22 17:54:10|41615.2|41575.2|41605.5|41565.5|41615.2|41575.2|41596.2|41556.2|4
1655920460000|2022-06-22 17:54:20|41605.8|41565.8|41605.8|41565.8|41605.8|41565.8|41605.8|41565.8|0
1655920470000|2022-06-22 17:54:30|41605.5|41565.5|41605.8|41565.8|41605.8|41565.8|41605.5|41565.5|0
1655920480000|2022-06-22 17:54:40|41610.8|41570.8|41595.5|41555.5|41610.8|41570.8|41595.5|41555.5|10
1655920490000|2022-06-22 17:54:50|41585.5|41545.5|41585.5|41545.5|41585.5|41545.5|41585.5|41545.5|0
1655920500000|2022-06-22 17:55:00|41595.5|41555.5|41595.5|41555.5|41595.5|41555.5|41595.5|41555.5|0
1655920510000|2022-06-22 17:55:10|41595.8|41555.8|41615.5|41575.5|41615.5|41575.5|41595.8|41555.8|10
1655920520000|2022-06-22 17:55:20|41610.8|41570.8|41605.8|41565.8|41610.8|41570.8|41605.8|41565.8|7
1655920530000|2022-06-22 17:55:30|41600.8|41560.8|41585.5|41545.5|41605.8|41565.8|41585.5|41545.5|8
1655920540000|2022-06-22 17:55:40|41590.5|41550.5|41595.8|41555.8|41605.5|41565.5|41590.5|41550.5|45
1655920550000|2022-06-22 17:55:50|41600.5|41560.5|41605.5|41565.5|41615.5|41575.5|41600.5|41560.5|5
1655920560000|2022-06-22 17:56:00|41605.8|41565.8|41620.5|41580.5|41620.5|41580.5|41605.8|41565.8|1
1655920570000|2022-06-22 17:56:10|41615.5|41575.5|41605.5|41565.5|41630.1|41590.1|41605.5|41565.5|20
1655920580000|2022-06-22 17:56:20|41610.8|41570.8|41605.5|41565.5|41610.8|41570.8|41605.5|41565.5|7
1655920590000|2022-06-22 17:56:30|||||||||1
1655920600000|2022-06-22 17:56:40|41610.8|41570.8|41615.8|41575.8|41615.8|41575.8|41605.5|41565.5|8
1655920610000|2022-06-22 17:56:50|41620.8|41580.8|41605.5|41565.5|41620.8|41580.8|41596.5|41556.5|2
1655920620000|2022-06-22 17:57:00|41605.8|41565.8|41606.1|41566.1|41615.5|41575.5|41601.1|41561.1|37
1655920630000|2022-06-22 17:57:10|41601.5|41561.5|41591.1|41551.1|41601.5|41561.5|41591.1|41551.1|48
1655920640000|2022-06-22 17:57:20|||||||||5
1655920650000|2022-06-22 17:57:30|41595.8|41555.8|41596.1|41556.1|41601.1|41561.1|41595.8|41555.8|2
1655920660000|2022-06-22 17:57:40|41596.5|41556.5|41596.1|41556.1|41596.5|41556.5|41596.1|41556.1|6
1655920670000|2022-06-22 17:57:50|41591.5|41551.5|41576.5|41536.5|41591.5|41551.5|41576.5|41536.5|5
1655920680000|2022-06-22 17:58:00|41581.1|41541.1|41576.1|41536.1|41581.1|41541.1|41576.1|41536.1|1
1655920690000|2022-06-22 17:58:10|41580.8|41540.8|41571.1|41531.1|41581.1|41541.1|41571.1|41531.1|81
1655920700000|2022-06-22 17:58:20|41566.1|41526.1|41561.1|41521.1|41566.1|41526.1|41561.1|41521.1|15
1655920710000|2022-06-22 17:58:30|41571.1|41531.1|41576.4|41536.4|41581.1|41541.1|41571.1|41531.1|6
1655920720000|2022-06-22 17:58:40|41585.8|41545.8|41571.1|41531.1|41586.4|41546.4|41571.1|41531.1|8
1655920730000|2022-06-22 17:58:50|41566.4|41526.4|41561.1|41521.1|41571.1|41531.1|41561.1|41521.1|10
1655920740000|2022-06-22 17:59:00|41566.1|41526.1|41575.4|41535.4|41585.4|41545.4|41561.1|41521.1|8
1655920750000|2022-06-22 17:59:10|41575.8|41535.8|41570.4|41530.4|41575.8|41535.8|41570.4|41530.4|1
1655920760000|2022-06-22 17:59:20|41580.1|41540.1|41580.4|41540.4|41585.7|41545.7|41580.1|41540.1|7
1655920770000|2022-06-22 17:59:30|41585.4|41545.4|41600.1|41560.1|41600.1|41560.1|41585.4|41545.4|16
1655920780000|2022-06-22 17:59:40|41600.4|41560.4|41585.4|41545.4|41600.4|41560.4|41585.4|41545.4|5
1655920790000|2022-06-22 17:59:50|41580.4|41540.4|41585.4|41545.4|41585.4|41545.4|41575.7|41535.7|2
1655920800000|2022-06-22 18:00:00|41585.7|41545.7|41585.7|41545.7|41590.4|41550.4|41585.4|41545.4|1
1655920810000|2022-06-22 18:00:10|41580.7|41540.7|41590.4|41550.4|41590.4|41550.4|41580.7|41540.7|2
1655920820000|2022-06-22 18:00:20|41585.7|41545.7|41605.7|41565.7|41616.1|41576.1|41585.7|41545.7|18
1655920830000|2022-06-22 18:00:30|41605.4|41565.4|41595.4|41555.4|41605.4|41565.4|41590.4|41550.4|6
1655920840000|2022-06-22 18:00:40|41590.4|41550.4|41596.1|41556.1|41606.1|41566.1|41590.4|41550.4|7
1655920850000|2022-06-22 18:00:50|41601.1|41561.1|41600.7|41560.7|41606.1|41566.1|41596.1|41556.1|2
1655920860000|2022-06-22 18:01:00|41596.1|41556.1|41596.1|41556.1|41601.1|41561.1|41596.1|41556.1|29
1655920870000|2022-06-22 18:01:10|41596.4|41556.4|41586|41546|41601.1|41561.1|41581|41541|17
1655920880000|2022-06-22 18:01:20|41581|41541|41596|41556|41596|41556|41581|41541|6
1655920890000|2022-06-22 18:01:30|41586|41546|41586.4|41546.4|41596|41556|41586|41546|1
1655920900000|2022-06-22 18:01:40|41591|41551|41591|41551|41596|41556|41581|41541|4
1655920910000|2022-06-22 18:01:50|41586|41546|41566|41526|41586|41546|41565.7|41525.7|10
1655920920000|2022-06-22 18:02:00|41561|41521|41566|41526|41571|41531|41561|41521|13
1655920930000|2022-06-22 18:02:10|41570.7|41530.7|41570.7|41530.7|41571|41531|41561|41521|3
1655920940000|2022-06-22 18:02:20|41566|41526|41566|41526|41571|41531|41566|41526|7
1655920950000|2022-06-22 18:02:30|41561|41521|41576|41536|41576|41536|41561|41521|4
1655920960000|2022-06-22 18:02:40|41571.4|41531.4|41580.7|41540.7|41580.7|41540.7|41571|41531|2
1655920970000|2022-06-22 18:02:50|41581|41541|41581|41541|41581|41541|41581|41541|2
1655920980000|2022-06-22 18:03:00|41580.7|41540.7|41571|41531|41580.7|41540.7|41571|41531|5
1655920990000|2022-06-22 18:03:10|41561|41521|41561|41521|41561|41521|41560.7|41520.7|16
1655921000000|2022-06-22 18:03:20|41551|41511|41560.3|41520.3|41560.7|41520.7|41551|41511|38
1655921010000|2022-06-22 18:03:30|41566|41526|41555.7|41515.7|41566|41526|41555.7|41515.7|3
1655921020000|2022-06-22 18:03:40|41560.7|41520.7|41565.7|41525.7|41566|41526|41556|41516|5
1655921030000|2022-06-22 18:03:50|41555.7|41515.7|41565.7|41525.7|41565.7|41525.7|41555.7|41515.7|12
1655921040000|2022-06-22 18:04:00|41561|41521|41545.3|41505.3|41565.7|41525.7|41545.3|41505.3|2
1655921050000|2022-06-22 18:04:10|41545.7|41505.7|41545.3|41505.3|41545.7|41505.7|41540.3|41500.3|8
1655921060000|2022-06-22 18:04:20|41540.3|41500.3|41530.3|41490.3|41540.3|41500.3|41530.3|41490.3|6
1655921070000|2022-06-22 18:04:30|41520.3|41480.3|41530.3|41490.3|41540.3|41500.3|41520.3|41480.3|20
1655921080000|2022-06-22 18:04:40|41540.3|41500.3|41530|41490|41540.3|41500.3|41530|41490|13
1655921090000|2022-06-22 18:04:50|41540.3|41500.3|41540.3|41500.3|41540.3|41500.3|41540|41500|4
1655921100000|2022-06-22 18:05:00|41540|41500|41530.3|41490.3|41540|41500|41530.3|41490.3|0
1655921110000|2022-06-22 18:05:10|41540.3|41500.3|41530.3|41490.3|41540.3|41500.3|41530.3|41490.3|8
1655921120000|2022-06-22 18:05:20|41540.3|41500.3|41540.3|41500.3|41550.3|41510.3|41540.3|41500.3|20
1655921130000|2022-06-22 18:05:30|41545.3|41505.3|41550.3|41510.3|41550.3|41510.3|41545.3|41505.3|16
1655921140000|2022-06-22 18:05:40|||||||||2
1655921150000|2022-06-22 18:05:50|41540.3|41500.3|41545.3|41505.3|41545.3|41505.3|41540.3|41500.3|39
1655921160000|2022-06-22 18:06:00|41540.6|41500.6|41540.3|41500.3|41545.3|41505.3|41540.3|41500.3|10
1655921170000|2022-06-22 18:06:10|41544.9|41504.9|41560.3|41520.3|41560.3|41520.3|41540.3|41500.3|14
1655921180000|2022-06-22 18:06:20|41555.6|41515.6|41555.3|41515.3|41560.3|41520.3|41555.3|41515.3|1
1655921190000|2022-06-22 18:06:30|41550.3|41510.3|41560.3|41520.3|41560.3|41520.3|41550.3|41510.3|1
1655921200000|2022-06-22 18:06:40|41555.3|41515.3|41549.9|41509.9|41555.3|41515.3|41549.9|41509.9|16
1655921210000|2022-06-22 18:06:50|41550.3|41510.3|41544.6|41504.6|41550.3|41510.3|41544.6|41504.6|170
1655921220000|2022-06-22 18:07:00|41544.9|41504.9|41564.6|41524.6|41564.6|41524.6|41544.9|41504.9|4
1655921230000|2022-06-22 18:07:10|41564.2|41524.2|41564.6|41524.6|41564.6|41524.6|41559.6|41519.6|1
1655921240000|2022-06-22 18:07:20|41559.6|41519.6|41559.6|41519.6|41559.6|41519.6|41559.6|41519.6|0
1655921250000|2022-06-22 18:07:30|41564.9|41524.9|41569.9|41529.9|41574.6|41534.6|41564.6|41524.6|23
1655921260000|2022-06-22 18:07:40|41574.6|41534.6|41574.6|41534.6|41574.9|41534.9|41574.6|41534.6|0
1655921270000|2022-06-22 18:07:50|41574.9|41534.9|41589.9|41549.9|41594.6|41554.6|41574.9|41534.9|16
1655921280000|2022-06-22 18:08:00|41585.2|41545.2|41609.9|41569.9|41614.6|41574.6|41584.9|41544.9|26
1655921290000|2022-06-22 18:08:10|41619.9|41579.9|41630.9|41590.9|41640.2|41600.2|41615.2|41575.2|96
1655921300000|2022-06-22 18:08:20|41640.2|41600.2|41635.2|41595.2|41640.2|41600.2|41629.9|41589.9|10
1655921310000|2022-06-22 18:08:30|41635.6|41595.6|41635.2|41595.2|41635.6|41595.6|41635.2|41595.2|5
1655921320000|2022-06-22 18:08:40|41635.6|41595.6|41645.2|41605.2|41655.2|41615.2|41635.6|41595.6|22
1655921330000|2022-06-22 18:08:50|41640.6|41600.6|41635.6|41595.6|41640.6|41600.6|41630.6|41590.6|6
1655921340000|2022-06-22 18:09:00|41615.6|41575.6|41625.2|41585.2|41635.6|41595.6|41610.2|41570.2|10
1655921350000|2022-06-22 18:09:10|41625.6|41585.6|41640.2|41600.2|41644.9|41604.9|41620.2|41580.2|13
1655921360000|2022-06-22 18:09:20|41645.2|41605.2|41664.9|41624.9|41665.6|41625.6|41645.2|41605.2|53
1655921370000|2022-06-22 18:09:30|41660.2|41620.2|41660.2|41620.2|41665.6|41625.6|41655.2|41615.2|16
1655921380000|2022-06-22 18:09:40|41669.5|41629.5|41669.9|41629.9|41669.9|41629.9|41669.5|41629.5|5
1655921390000|2022-06-22 18:09:50|41675.2|41635.2|41674.5|41634.5|41675.2|41635.2|41669.9|41629.9|18
1655921400000|2022-06-22 18:10:00|41669.9|41629.9|41679.5|41639.5|41679.5|41639.5|41659.9|41619.9|9
1655921410000|2022-06-22 18:10:10|||||||||2
1655921420000|2022-06-22 18:10:20|41684.5|41644.5|41689.5|41649.5|41705.2|41665.2|41684.5|41644.5|20
1655921430000|2022-06-22 18:10:30|41684.9|41644.9|41689.5|41649.5|41689.5|41649.5|41684.5|41644.5|1
1655921440000|2022-06-22 18:10:40|41689.9|41649.9|41709.9|41669.9|41709.9|41669.9|41689.9|41649.9|4
1655921450000|2022-06-22 18:10:50|41709.8|41669.8|41709.5|41669.5|41714.5|41674.5|41709.5|41669.5|2
1655921460000|2022-06-22 18:11:00|41714.2|41674.2|41715.2|41675.2|41715.2|41675.2|41714.2|41674.2|13
1655921470000|2022-06-22 18:11:10|41710.2|41670.2|41709.8|41669.8|41720.2|41680.2|41709.8|41669.8|6
1655921480000|2022-06-22 18:11:20|41714.5|41674.5|41714.5|41674.5|41714.8|41674.8|41709.5|41669.5|75
1655921490000|2022-06-22 18:11:30|41710.2|41670.2|41709.5|41669.5|41710.2|41670.2|41709.5|41669.5|1
1655921500000|2022-06-22 18:11:40|41709.8|41669.8|41709.5|41669.5|41709.8|41669.8|41709.5|41669.5|4
1655921510000|2022-06-22 18:11:50|41714.5|41674.5|41714.5|41674.5|41719.5|41679.5|41714.5|41674.5|3
1655921520000|2022-06-22 18:12:00|41714.2|41674.2|41690.2|41650.2|41714.2|41674.2|41690.2|41650.2|10
1655921530000|2022-06-22 18:12:10|41694.8|41654.8|41666.2|41626.2|41694.8|41654.8|41665.5|41625.5|18
1655921540000|2022-06-22 18:12:20|41670.8|41630.8|41655.2|41615.2|41675.8|41635.8|41645.5|41605.5|9
1655921550000|2022-06-22 18:12:30|41655.5|41615.5|41645.8|41605.8|41655.5|41615.5|41645.5|41605.5|1
1655921560000|2022-06-22 18:12:40|41650.5|41610.5|41675.8|41635.8|41676.2|41636.2|41650.5|41610.5|4
1655921570000|2022-06-22 18:12:50|41675.5|41635.5|41655.5|41615.5|41675.5|41635.5|41655.5|41615.5|3
1655921580000|2022-06-22 18:13:00|41640.5|41600.5|41640.8|41600.8|41655.8|41615.8|41635.8|41595.8|21
1655921590000|2022-06-22 18:13:10|41645.8|41605.8|41660.8|41620.8|41660.8|41620.8|41640.8|41600.8|3
1655921600000|2022-06-22 18:13:20|41655.8|41615.8|41655.5|41615.5|41665.5|41625.5|41655.5|41615.5|8
1655921610000|2022-06-22 18:13:30|41660.5|41620.5|41640.1|41600.1|41660.5|41620.5|41640.1|41600.1|13
1655921620000|2022-06-22 18:13:40|41640.5|41600.5|41650.5|41610.5|41650.5|41610.5|41640.1|41600.1|5
1655921630000|2022-06-22 18:13:50|41645.5|41605.5|41665.5|41625.5|41670.5|41630.5|41645.1|41605.1|9
1655921640000|2022-06-22 18:14:00|41655.5|41615.5|41625.8|41585.8|41655.5|41615.5|41620.5|41580.5|66
1655921650000|2022-06-22 18:14:10|41635.1|41595.1|41666.1|41626.1|41675.5|41635.5|41635.1|41595.1|54
1655921660000|2022-06-22 18:14:20|41656.1|41616.1|41655.8|41615.8|41665.8|41625.8|41655.8|41615.8|85
1655921670000|2022-06-22 18:14:30|41675.5|41635.5|41686.1|41646.1|41690.8|41650.8|41650.1|41610.1|150
1655921680000|2022-06-22 18:14:40|41685.8|41645.8|41660.1|41620.1|41686.1|41646.1|41660.1|41620.1|66
1655921690000|2022-06-22 18:14:50|41665.1|41625.1|41675.4|41635.4|41675.5|41635.5|41660.1|41620.1|81
1655921700000|2022-06-22 18:15:00|41676.1|41636.1|41694.8|41654.8|41699.4|41659.4|41675.4|41635.4|53
1655921710000|2022-06-22 18:15:10|41699.4|41659.4|41714.8|41674.8|41714.8|41674.8|41689.8|41649.8|18
1655921720000|2022-06-22 18:15:20|41709.4|41669.4|41695.1|41655.1|41719.4|41679.4|41695.1|41655.1|26
1655921730000|2022-06-22 18:15:30|41700.1|41660.1|41709.8|41669.8|41720.1|41680.1|41695.4|41655.4|37
1655921740000|2022-06-22 18:15:40|41710.1|41670.1|41715.1|41675.1|41719.8|41679.8|41705.4|41665.4|0
1655921750000|2022-06-22 18:15:50|41710.4|41670.4|41715.1|41675.1|41720.1|41680.1|41710.4|41670.4|1
1655921760000|2022-06-22 18:16:00|41709.8|41669.8|41719.7|41679.7|41720.1|41680.1|41709.7|41669.7|5
1655921770000|2022-06-22 18:16:10|41715.1|41675.1|41725.1|41685.1|41725.1|41685.1|41715.1|41675.1|9
1655921780000|2022-06-22 18:16:20|||||||||2
1655921790000|2022-06-22 18:16:30|41725.4|41685.4|41725.4|41685.4|41730.1|41690.1|41725.1|41685.1|0
1655921800000|2022-06-22 18:16:40|41720.8|41680.8|41725.4|41685.4|41725.4|41685.4|41720.8|41680.8|4
1655921810000|2022-06-22 18:16:50|41720.8|41680.8|41711.4|41671.4|41725.4|41685.4|41711.4|41671.4|16
1655921820000|2022-06-22 18:17:00|41721.4|41681.4|41740.1|41700.1|41745.4|41705.4|41721.4|41681.4|15
1655921830000|2022-06-22 18:17:10|41735.4|41695.4|41716.1|41676.1|41735.4|41695.4|41716.1|41676.1|16
1655921840000|2022-06-22 18:17:20|41720.7|41680.7|41730.1|41690.1|41739.4|41699.4|41716.1|41676.1|59
1655921850000|2022-06-22 18:17:30|41734.7|41694.7|41730.1|41690.1|41734.7|41694.7|41716.1|41676.1|8
1655921860000|2022-06-22 18:17:40|41725.4|41685.4|41730.1|41690.1|41730.1|41690.1|41725.4|41685.4|4
1655921870000|2022-06-22 18:17:50|41684.4|41644.4|41690.1|41650.1|41694.4|41654.4|41684.4|41644.4|62
1655921880000|2022-06-22 18:18:00|41694.7|41654.7|41704.7|41664.7|41705.1|41665.1|41690.1|41650.1|12
1655921890000|2022-06-22 18:18:10|41700|41660|41699.4|41659.4|41704.7|41664.7|41684.7|41644.7|0
1655921900000|2022-06-22 18:18:20|41694.4|41654.4|41684.4|41644.4|41699.4|41659.4|41684.4|41644.4|3
1655921910000|2022-06-22 18:18:30|41684.7|41644.7|41670.4|41630.4|41685|41645|41670.4|41630.4|6
1655921920000|2022-06-22 18:18:40|41670|41630|41670|41630|41684.7|41644.7|41670|41630|0
1655921930000|2022-06-22 18:18:50|41670.4|41630.4|41670.4|41630.4|41670.4|41630.4|41670|41630|0
1655921940000|2022-06-22 18:19:00|41665.7|41625.7|41665.7|41625.7|41680.7|41640.7|41655.7|41615.7|18
1655921950000|2022-06-22 18:19:10|41661|41621|41666|41626|41666.4|41626.4|41661|41621|2
1655921960000|2022-06-22 18:19:20|41665.7|41625.7|41666|41626|41666.4|41626.4|41656|41616|0
1655921970000|2022-06-22 18:19:30|41656.4|41616.4|41656|41616|41660.7|41620.7|41656|41616|0
1655921980000|2022-06-22 18:19:40|41656.4|41616.4|41656.4|41616.4|41666|41626|41646|41606|4
1655921990000|2022-06-22 18:19:50|41651.4|41611.4|41651.4|41611.4|41660.4|41620.4|41651|41611|14
1655942400000|2022-06-23 00:00:00|41763|41643|41686.7|41606.7|41763|41667.4|41672.7|41583|14
1655942410000|2022-06-23 00:00:10|41696.7|41576.7|41552|41512|41701.7|41625.8|41552|41492|40
1655942420000|2022-06-23 00:00:20|41556.7|41516.7|41537|41497|41556.7|41516.7|41536.7|41496.7|27
1655942430000|2022-06-23 00:00:30|41537.4|41497.4|41547.4|41507.4|41547.4|41507.4|41536.7|41496.7|3
1655942440000|2022-06-23 00:00:40|41547|41507|41547.4|41507.4|41551.7|41511.7|41547|41507|0
1655942460000|2022-06-23 00:01:00|41542|41502|41532|41492|41551.7|41511.7|41532|41492|1
1655942470000|2022-06-23 00:01:10|41531.7|41491.7|41536.7|41496.7|41536.7|41496.7|41531.4|41491.4|1
1655942480000|2022-06-23 00:01:20|41537.3|41497.3|41532|41492|41537.3|41497.3|41532|41492|0
1655942490000|2022-06-23 00:01:30|41567|41527|41576.4|41536.4|41576.4|41536.4|41566.4|41526.4|3
1655942500000|2022-06-23 00:01:40|41571.1|41531.1|41571.1|41531.1|41571.1|41531.1|41571.1|41531.1|2
1655942510000|2022-06-23 00:01:50|41566.1|41526.1|41561.1|41521.1|41566.1|41526.1|41561.1|41521.1|0
1655942520000|2022-06-23 00:02:00|41556.1|41516.1|41605.4|41565.4|41605.4|41565.4|41556.1|41516.1|5
1655942530000|2022-06-23 00:02:10|41605.7|41565.7|41590.4|41550.4|41633.5|41593.5|41590.4|41550.4|8
1655942540000|2022-06-23 00:02:20|41585.4|41545.4|41585.4|41545.4|41585.4|41545.4|41580.4|41540.4|0
1655942550000|2022-06-23 00:02:30|41580.7|41540.7|41575.4|41535.4|41580.7|41540.7|41575.4|41535.4|0
1655942560000|2022-06-23 00:02:40|41554.8|41514.8|41549.8|41509.8|41554.8|41514.8|41549.8|41509.8|10
1655942570000|2022-06-23 00:02:50|41545.1|41505.1|41544.8|41504.8|41545.1|41505.1|41544.8|41504.8|0
1655942580000|2022-06-23 00:03:00|41545.1|41505.1|41545.1|41505.1|41545.1|41505.1|41545.1|41505.1|0
1655942610000|2022-06-23 00:03:30|41549.7|41509.7|41519.4|41479.4|41549.7|41509.7|41514.1|41474.1|1
1655942620000|2022-06-23 00:03:40|41519.7|41479.7|41514.4|41474.4|41524.4|41484.4|41514.4|41474.4|0
1655942630000|2022-06-23 00:03:50|41519.4|41479.4|41505.1|41465.1|41519.4|41479.4|41505.1|41465.1|3
1655942640000|2022-06-23 00:04:00|41504.7|41464.7|41504.7|41464.7|41504.7|41464.7|41504.7|41464.7|0
1655942650000|2022-06-23 00:04:10|41505.1|41465.1|41499.7|41459.7|41505.1|41465.1|41499.7|41459.7|0
1655942670000|2022-06-23 00:04:30|41500|41460|41515|41475|41515|41475|41500|41460|0
1655942680000|2022-06-23 00:04:40|41519.7|41479.7|41525|41485|41530.4|41490.4|41515|41475|5
1655942690000|2022-06-23 00:04:50|41520.4|41480.4|41525|41485|41530|41490|41520.4|41480.4|0
1655942700000|2022-06-23 00:05:00|41520.4|41480.4|41525|41485|41525|41485|41520.4|41480.4|3
1655942710000|2022-06-23 00:05:10|41515.7|41475.7|41515.7|41475.7|41520.4|41480.4|41515.7|41475.7|0
1655942720000|2022-06-23 00:05:20|41520.4|41480.4|41520.4|41480.4|41525.4|41485.4|41520.4|41480.4|1
1655942730000|2022-06-23 00:05:30|41520.3|41480.3|41530.3|41490.3|41530.3|41490.3|41520.3|41480.3|1
1655942740000|2022-06-23 00:05:40|41525|41485|41525|41485|41525|41485|41525|41485|1
1655942790000|2022-06-23 00:06:30|41525.3|41485.3|41530|41490|41534.7|41494.7|41525.3|41485.3|1
1655942800000|2022-06-23 00:06:40|41525|41485|41525|41485|41525|41485|41525|41485|0
1655942830000|2022-06-23 00:07:10|41519.4|41479.4|41529.4|41489.4|41529.4|41489.4|41504.7|41464.7|11
1655942840000|2022-06-23 00:07:20|41524.7|41484.7|41524.4|41484.4|41524.7|41484.7|41524.4|41484.4|4
1655942860000|2022-06-23 00:07:40|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|0
1655942870000|2022-06-23 00:07:50|41524|41484|41514|41474|41524|41484|41514|41474|0
1655942880000|2022-06-23 00:08:00|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|0
1655942890000|2022-06-23 00:08:10|41509|41469|41504.3|41464.3|41509|41469|41504.3|41464.3|0
1655942920000|2022-06-23 00:08:40|41519.6|41479.6|41524.3|41484.3|41524.3|41484.3|41519.6|41479.6|7
1655942940000|2022-06-23 00:09:00|41524.6|41484.6|41529|41489|41529|41489|41524.6|41484.6|0
1655942950000|2022-06-23 00:09:10|41524.3|41484.3|41529.6|41489.6|41539|41499|41524.3|41484.3|1
1655942960000|2022-06-23 00:09:20|41529.3|41489.3|41519.3|41479.3|41529.3|41489.3|41519.3|41479.3|1
1655942970000|2022-06-23 00:09:30|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|41514.3|41474.3|0
1655942980000|2022-06-23 00:09:40|41519|41479|41519|41479|41519|41479|41519|41479|0
1655943000000|2022-06-23 00:10:00|41514.3|41474.3|41519|41479|41519|41479|41514.3|41474.3|0
1655943010000|2022-06-23 00:10:10|41504.3|41464.3|41504.3|41464.3|41504.3|41464.3|41504.3|41464.3|7
1655943020000|2022-06-23 00:10:20|41494|41454|41509.3|41469.3|41509.3|41469.3|41494|41454|2
1655943030000|2022-06-23 00:10:30|41524|41484|41529.3|41489.3|41529.3|41489.3|41514|41474|5
1655943050000|2022-06-23 00:10:50|41524.6|41484.6|41519.6|41479.6|41524.6|41484.6|41519.6|41479.6|0
1655943060000|2022-06-23 00:11:00|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|41524.3|41484.3|0
1655943070000|2022-06-23 00:11:10|41529.3|41489.3|41524.3|41484.3|41529.3|41489.3|41524.3|41484.3|0
1655943080000|2022-06-23 00:11:20|41524.6|41484.6|41529.6|41489.6|41529.6|41489.6|41524.6|41484.6|0
1655943090000|2022-06-23 00:11:30|41539.3|41499.3|41544.3|41504.3|41544.3|41504.3|41539.3|41499.3|1
1655943100000|2022-06-23 00:11:40|41544.6|41504.6|41554.6|41514.6|41554.6|41514.6|41544.6|41504.6|0
1655943110000|2022-06-23 00:11:50|41549.9|41509.9|41549.9|41509.9|41549.9|41509.9|41549.9|41509.9|0
1655943120000|2022-06-23 00:12:00|41544.6|41504.6|41544.6|41504.6|41544.6|41504.6|41544.6|41504.6|1
1655943130000|2022-06-23 00:12:10|41544.9|41504.9|41544.9|41504.9|41544.9|41504.9|41544.6|41504.6|4
1655943160000|2022-06-23 00:12:40|41539.9|41499.9|41539.9|41499.9|41539.9|41499.9|41539.9|41499.9|1
1655943240000|2022-06-23 00:14:00|41550.2|41510.2|41544.9|41504.9|41554.9|41514.9|41544.9|41504.9|1
1655943250000|2022-06-23 00:14:10|41549.5|41509.5|41549.5|41509.5|41549.5|41509.5|41549.5|41509.5|1
1655943260000|2022-06-23 00:14:20|41549.9|41509.9|41549.5|41509.5|41549.9|41509.9|41549.5|41509.5|0
1655943270000|2022-06-23 00:14:30|41535.5|41495.5|41533.9|41493.9|41535.5|41495.5|41533.9|41493.9|8
1655943280000|2022-06-23 00:14:40|41528.9|41488.9|41528.9|41488.9|41528.9|41488.9|41528.9|41488.9|0
1655943290000|2022-06-23 00:14:50|41528.6|41488.6|41523.9|41483.9|41528.6|41488.6|41523.9|41483.9|0
1655943350000|2022-06-23 00:15:50|41528.6|41488.6|41529.2|41489.2|41534.2|41494.2|41524.2|41484.2|16
1655943360000|2022-06-23 00:16:00|41529.5|41489.5|41534.2|41494.2|41534.2|41494.2|41529.5|41489.5|0
1655943370000|2022-06-23 00:16:10|41529.5|41489.5|41529.5|41489.5|41529.5|41489.5|41529.5|41489.5|0
1655943380000|2022-06-23 00:16:20|41534.2|41494.2|41534.2|41494.2|41534.2|41494.2|41534.2|41494.2|0
1655943390000|2022-06-23 00:16:30|41533.5|41493.5|41524.2|41484.2|41533.5|41493.5|41523.9|41483.9|8
1655943420000|2022-06-23 00:17:00|41539.2|41499.2|41549.2|41509.2|41549.2|41509.2|41539.2|41499.2|1
1655943490000|2022-06-23 00:18:10|41549.1|41509.1|41549.1|41509.1|41549.1|41509.1|41549.1|41509.1|0
1655943540000|2022-06-23 00:19:00|41549.5|41509.5|41554.4|41514.4|41559.1|41519.1|41549.5|41509.5|0
1655943550000|2022-06-23 00:19:10|41559.1|41519.1|41559.1|41519.1|41559.1|41519.1|41559.1|41519.1|0
1655943560000|2022-06-23 00:19:20|41554.4|41514.4|41554.4|41514.4|41554.4|41514.4|41554.4|41514.4|0
1655943600000|2022-06-23 00:20:00|41549.7|41509.7|41544.7|41504.7|41549.7|41509.7|41544.7|41504.7|0
1655943610000|2022-06-23 00:20:10|41549.4|41509.4|41549.4|41509.4|41549.4|41509.4|41549.4|41509.4|0
1655943620000|2022-06-23 00:20:20|41544.7|41504.7|41519.1|41479.1|41544.7|41504.7|41519.1|41479.1|2
1655943650000|2022-06-23 00:20:50|||||||||7
1655943660000|2022-06-23 00:21:00|||||||||1
1655943750000|2022-06-23 00:22:30|41523.7|41483.7|41523.7|41483.7|41523.7|41483.7|41523.7|41483.7|0
1655943760000|2022-06-23 00:22:40|41523.4|41483.4|41523.4|41483.4|41523.4|41483.4|41523.4|41483.4|2
1655943780000|2022-06-23 00:23:00|41518.7|41478.7|41509.4|41469.4|41518.7|41478.7|41509.4|41469.4|0
1655943790000|2022-06-23 00:23:10|41508.7|41468.7|41508.7|41468.7|41508.7|41468.7|41508.7|41468.7|2
1655943810000|2022-06-23 00:23:30|41503.7|41463.7|41504|41464|41504|41464|41503.7|41463.7|0
1655943820000|2022-06-23 00:23:40|41503.7|41463.7|41503.7|41463.7|41504|41464|41503.7|41463.7|0
1655943830000|2022-06-23 00:23:50|41504|41464|41498.7|41458.7|41504|41464|41494|41454|3
1655943850000|2022-06-23 00:24:10|41503.4|41463.4|41498.7|41458.7|41508.7|41468.7|41498.7|41458.7|1
1655943860000|2022-06-23 00:24:20|41499|41459|41498.7|41458.7|41503.7|41463.7|41498.7|41458.7|0
1655943870000|2022-06-23 00:24:30|41489|41449|41489.3|41449.3|41494|41454|41489|41449|0
1655943880000|2022-06-23 00:24:40|41493.7|41453.7|41498.7|41458.7|41503.7|41463.7|41489|41449|0
1655943890000|2022-06-23 00:24:50|41503.7|41463.7|41498.7|41458.7|41503.7|41463.7|41498.7|41458.7|0
1655943900000|2022-06-23 00:25:00|41494|41454|41494|41454|41494|41454|41494|41454|0
1655943910000|2022-06-23 00:25:10|41498.7|41458.7|41494|41454|41498.7|41458.7|41494|41454|0
1655943920000|2022-06-23 00:25:20|41489.3|41449.3|41489|41449|41494|41454|41489|41449|2
1655943940000|2022-06-23 00:25:40|41489.3|41449.3|41489|41449|41489.3|41449.3|41489|41449|2
1655943950000|2022-06-23 00:25:50|41489.3|41449.3|41489|41449|41489.3|41449.3|41489|41449|0
1655943960000|2022-06-23 00:26:00|41489.3|41449.3|41489.3|41449.3|41489.3|41449.3|41489|41449|0
1655943970000|2022-06-23 00:26:10|41489|41449|41489.3|41449.3|41489.3|41449.3|41489|41449|0
1655943980000|2022-06-23 00:26:20|41489|41449|41489|41449|41489.3|41449.3|41489|41449|0
1655943990000|2022-06-23 00:26:30|41489.3|41449.3|41489.3|41449.3|41489.3|41449.3|41489|41449|2
1655944000000|2022-06-23 00:26:40|41489|41449|41489.3|41449.3|41489.3|41449.3|41489|41449|0
1655944010000|2022-06-23 00:26:50|41489|41449|41489|41449|41489|41449|41489|41449|0
1655944020000|2022-06-23 00:27:00|41489.3|41449.3|41489|41449|41489.3|41449.3|41489|41449|1
1655944040000|2022-06-23 00:27:20|41489.3|41449.3|41498.7|41458.7|41498.7|41458.7|41489.3|41449.3|0
1655944060000|2022-06-23 00:27:40|41498.6|41458.6|41498.6|41458.6|41498.6|41458.6|41498.6|41458.6|0
1655944080000|2022-06-23 00:28:00|41499|41459|41498.6|41458.6|41503.6|41463.6|41498.6|41458.6|0
1655944090000|2022-06-23 00:28:10|41504|41464|41504|41464|41504|41464|41504|41464|0
1655944100000|2022-06-23 00:28:20|41503.6|41463.6|41503.6|41463.6|41504|41464|41503.6|41463.6|0
1655944110000|2022-06-23 00:28:30|41504|41464|41493.9|41453.9|41504|41464|41493.9|41453.9|0
1655944140000|2022-06-23 00:29:00|||||||||11
1655944150000|2022-06-23 00:29:10|||||||||1
1655944170000|2022-06-23 00:29:30|41493.6|41453.6|41488.9|41448.9|41493.9|41453.9|41488.9|41448.9|0
1655944180000|2022-06-23 00:29:40|41493.9|41453.9|41493.9|41453.9|41493.9|41453.9|41488.9|41448.9|0
1655944190000|2022-06-23 00:29:50|41493.6|41453.6|41463.9|41423.9|41493.6|41453.6|41463.9|41423.9|1
1655944200000|2022-06-23 00:30:00|41468.6|41428.6|41469.2|41429.2|41469.2|41429.2|41468.6|41428.6|0
1655944210000|2022-06-23 00:30:10|41473.9|41433.9|41473.9|41433.9|41473.9|41433.9|41473.6|41433.6|0
1655944230000|2022-06-23 00:30:30|41478.9|41438.9|41479.9|41439.9|41483.9|41443.9|41474.2|41434.2|9
1655944240000|2022-06-23 00:30:40|41474.9|41434.9|41469.9|41429.9|41474.9|41434.9|41469.9|41429.9|0
1655944270000|2022-06-23 00:31:10|41465.2|41425.2|41470.5|41430.5|41470.5|41430.5|41465.2|41425.2|7
1655944290000|2022-06-23 00:31:30|||||||||1
1655944310000|2022-06-23 00:31:50|41470.8|41430.8|41475.5|41435.5|41475.5|41435.5|41470.8|41430.8|0
1655944320000|2022-06-23 00:32:00|41480.5|41440.5|41465.8|41425.8|41480.5|41440.5|41460.8|41420.8|1
1655944330000|2022-06-23 00:32:10|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|41465.5|41425.5|0
1655944350000|2022-06-23 00:32:30|41460.8|41420.8|41451.1|41411.1|41466.1|41426.1|41451.1|41411.1|6
1655944360000|2022-06-23 00:32:40|41450.5|41410.5|41450.5|41410.5|41450.5|41410.5|41450.5|41410.5|19
1655944370000|2022-06-23 00:32:50|41455.1|41415.1|41475.1|41435.1|41475.1|41435.1|41455.1|41415.1|0
1655944380000|2022-06-23 00:33:00|41480.1|41440.1|41450.4|41410.4|41480.1|41440.1|41450.4|41410.4|6
1655944410000|2022-06-23 00:33:30|41445.8|41405.8|41460.4|41420.4|41460.4|41420.4|41445.8|41405.8|38
1655944420000|2022-06-23 00:33:40|41469.8|41429.8|41465.1|41425.1|41469.8|41429.8|41465.1|41425.1|0
1655944430000|2022-06-23 00:33:50|41469.8|41429.8|41469.8|41429.8|41469.8|41429.8|41469.8|41429.8|0
1655944450000|2022-06-23 00:34:10|41470.1|41430.1|41484.5|41444.5|41484.5|41444.5|41470.1|41430.1|0
1655944460000|2022-06-23 00:34:20|41475.1|41435.1|41470.4|41430.4|41475.1|41435.1|41470.4|41430.4|0
1655944550000|2022-06-23 00:35:50|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|2
1655944560000|2022-06-23 00:36:00|41475.4|41435.4|41475.4|41435.4|41475.4|41435.4|41475.4|41435.4|0
1655944570000|2022-06-23 00:36:10|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|41475.1|41435.1|0
1655944610000|2022-06-23 00:36:50|41489.4|41449.4|41489.4|41449.4|41489.4|41449.4|41489.4|41449.4|0
1655944620000|2022-06-23 00:37:00|41484.7|41444.7|41485.1|41445.1|41485.1|41445.1|41484.7|41444.7|0
1655944630000|2022-06-23 00:37:10|41484.7|41444.7|41489.4|41449.4|41489.4|41449.4|41484.7|41444.7|0
1655944650000|2022-06-23 00:37:30|41484.7|41444.7|41484.7|41444.7|41484.7|41444.7|41484.7|41444.7|0
1655944720000|2022-06-23 00:38:40|41489.4|41449.4|41494.4|41454.4|41494.4|41454.4|41489.4|41449.4|0
1655944740000|2022-06-23 00:39:00|41494.7|41454.7|41495|41455|41495|41455|41494.7|41454.7|0
1655944750000|2022-06-23 00:39:10|41494.7|41454.7|41494.7|41454.7|41494.7|41454.7|41494.7|41454.7|0
1655944770000|2022-06-23 00:39:30|41494.4|41454.4|41494.1|41454.1|41494.4|41454.4|41494.1|41454.1|0
1655944780000|2022-06-23 00:39:40|41484.7|41444.7|41484.4|41444.4|41484.7|41444.7|41484.4|41444.4|0
1655944800000|2022-06-23 00:40:00|41489|41449|41489|41449|41489|41449|41489|41449|0
1655944810000|2022-06-23 00:40:10|41484.4|41444.4|41485|41445|41485|41445|41479.7|41439.7|0
1655944820000|2022-06-23 00:40:20|41484.7|41444.7|41485|41445|41485|41445|41484.4|41444.4|0
1655944860000|2022-06-23 00:41:00|41489.7|41449.7|41490.3|41450.3|41490.3|41450.3|41480.3|41440.3|0
1655944870000|2022-06-23 00:41:10|41485.6|41445.6|41480.6|41440.6|41490|41450|41480.6|41440.6|0
1655944880000|2022-06-23 00:41:20|41485|41445|41485|41445|41485|41445|41485|41445|0
1655944890000|2022-06-23 00:41:30|41485.6|41445.6|41490.3|41450.3|41490.3|41450.3|41485.6|41445.6|0
1655944900000|2022-06-23 00:41:40|41485.6|41445.6|41490.3|41450.3|41490.3|41450.3|41485.6|41445.6|0
1655944950000|2022-06-23 00:42:30|41494.9|41454.9|41494.9|41454.9|41494.9|41454.9|41494.9|41454.9|0
1655944970000|2022-06-23 00:42:50|41489.9|41449.9|41490.3|41450.3|41490.3|41450.3|41489.9|41449.9|0
1655944980000|2022-06-23 00:43:00|41489.9|41449.9|41490.3|41450.3|41490.3|41450.3|41489.9|41449.9|0
1655945010000|2022-06-23 00:43:30|41490.2|41450.2|41490.2|41450.2|41490.2|41450.2|41490.2|41450.2|0
1655945030000|2022-06-23 00:43:50|41499.6|41459.6|41494.9|41454.9|41499.6|41459.6|41490.2|41450.2|1
1655945060000|2022-06-23 00:44:20|41509|41469|41504.6|41464.6|41509|41469|41504.3|41464.3|4
1655945100000|2022-06-23 00:45:00|41499.9|41459.9|41504.3|41464.3|41504.3|41464.3|41499.6|41459.6|4
1655945120000|2022-06-23 00:45:20|41508.9|41468.9|41508.9|41468.9|41508.9|41468.9|41508.9|41468.9|16
1655945150000|2022-06-23 00:45:50|41504.2|41464.2|41508.9|41468.9|41508.9|41468.9|41504.2|41464.2|0
1655945170000|2022-06-23 00:46:10|41504.2|41464.2|41508.9|41468.9|41508.9|41468.9|41504.2|41464.2|0
1655945180000|2022-06-23 00:46:20|41504.2|41464.2|41513.6|41473.6|41513.6|41473.6|41504.2|41464.2|1
1655945260000|2022-06-23 00:47:40|41494.8|41454.8|41494.8|41454.8|41494.8|41454.8|41490.2|41450.2|0
1655945280000|2022-06-23 00:48:00|41504.2|41464.2|41504.2|41464.2|41504.2|41464.2|41504.2|41464.2|0
1655945290000|2022-06-23 00:48:10|41508.9|41468.9|41508.9|41468.9|41508.9|41468.9|41508.9|41468.9|14
1655945330000|2022-06-23 00:48:50|41509.2|41469.2|41518.6|41478.6|41518.6|41478.6|41509.2|41469.2|5
1655945340000|2022-06-23 00:49:00|||||||||15
1655945350000|2022-06-23 00:49:10|41513.9|41473.9|41513.9|41473.9|41513.9|41473.9|41513.9|41473.9|0
1655945370000|2022-06-23 00:49:30|41518.5|41478.5|41518.5|41478.5|41518.5|41478.5|41518.5|41478.5|0
1655945380000|2022-06-23 00:49:40|||||||||19
1655945410000|2022-06-23 00:50:10|41527.9|41487.9|41538.2|41498.2|41538.2|41498.2|41527.9|41487.9|15
1655945430000|2022-06-23 00:50:30|41533.5|41493.5|41533.5|41493.5|41533.5|41493.5|41533.5|41493.5|0
1655945450000|2022-06-23 00:50:50|41514.5|41474.5|41514.8|41474.8|41533.5|41493.5|41514.5|41474.5|0
1655945460000|2022-06-23 00:51:00|41528.8|41488.8|41548.8|41508.8|41548.8|41508.8|41528.8|41488.8|1
1655945470000|2022-06-23 00:51:10|41544.1|41504.1|41525.4|41485.4|41544.1|41504.1|41525.1|41485.1|2
1655945480000|2022-06-23 00:51:20|41544.1|41504.1|41544.1|41504.1|41544.1|41504.1|41544.1|41504.1|0
1655945500000|2022-06-23 00:51:40|41554.8|41514.8|41584.1|41544.1|41584.1|41544.1|41554.8|41514.8|5
1655945520000|2022-06-23 00:52:00|41588.8|41548.8|41584.1|41544.1|41588.8|41548.8|41584.1|41544.1|0
1655945710000|2022-06-23 00:55:10|41579.4|41539.4|41579.4|41539.4|41579.4|41539.4|41579.4|41539.4|0
1655945720000|2022-06-23 00:55:20|41594.7|41554.7|41584.1|41544.1|41604.4|41564.4|41584.1|41544.1|11
1655945740000|2022-06-23 00:55:40|41583.7|41543.7|41584.1|41544.1|41584.1|41544.1|41583.7|41543.7|0
1655945760000|2022-06-23 00:56:00|41583.7|41543.7|41583.7|41543.7|41583.7|41543.7|41583.7|41543.7|0
1655945770000|2022-06-23 00:56:10|41584|41544|41583.7|41543.7|41584|41544|41583.7|41543.7|0
1655945830000|2022-06-23 00:57:10|41574.3|41534.3|41574.3|41534.3|41574.3|41534.3|41574.3|41534.3|0
1655945850000|2022-06-23 00:57:30|41579.3|41539.3|41584|41544|41584.3|41544.3|41579.3|41539.3|14
1655945870000|2022-06-23 00:57:50|41593.4|41553.4|41569.3|41529.3|41593.4|41553.4|41569.3|41529.3|3
1655945880000|2022-06-23 00:58:00|41564.6|41524.6|41569.6|41529.6|41569.6|41529.6|41564.6|41524.6|3
1655945890000|2022-06-23 00:58:10|||||||||1
1655945910000|2022-06-23 00:58:30|41569|41529|41569|41529|41569|41529|41569|41529|3
1655945920000|2022-06-23 00:58:40|41573.7|41533.7|41573.7|41533.7|41573.7|41533.7|41573.7|41533.7|0
1655945950000|2022-06-23 00:59:10|41569|41529|41569|41529|41569|41529|41569|41529|0
1655945960000|2022-06-23 00:59:20|41578.4|41538.4|41569.3|41529.3|41578.4|41538.4|41569.3|41529.3|0
1655945970000|2022-06-23 00:59:30|41574|41534|41574|41534|41574|41534|41574|41534|0
1655946010000|2022-06-23 01:00:10|41573.7|41533.7|41578.7|41538.7|41578.7|41538.7|41573.7|41533.7|0
1655946020000|2022-06-23 01:00:20|41578.3|41538.3|41574|41534|41578.3|41538.3|41573.7|41533.7|0
1655946030000|2022-06-23 01:00:30|41578.7|41538.7|41573.6|41533.6|41578.7|41538.7|41573.6|41533.6|0
1655946040000|2022-06-23 01:00:40|41548.3|41508.3|41533.3|41493.3|41548.3|41508.3|41533|41493|2
1655946050000|2022-06-23 01:00:50|41528.3|41488.3|41523.6|41483.6|41528.3|41488.3|41523.6|41483.6|0
1655946060000|2022-06-23 01:01:00|41524|41484|41529|41489|41533.6|41493.6|41524|41484|0
1655946070000|2022-06-23 01:01:10|41528.6|41488.6|41528.6|41488.6|41528.6|41488.6|41523.6|41483.6|0
1655946080000|2022-06-23 01:01:20|41533.3|41493.3|41528.6|41488.6|41533.6|41493.6|41528.6|41488.6|0
1655946090000|2022-06-23 01:01:30|41533.6|41493.6|41528.6|41488.6|41533.6|41493.6|41528.6|41488.6|0
1655946100000|2022-06-23 01:01:40|41528.9|41488.9|41528.9|41488.9|41528.9|41488.9|41528.6|41488.6|0
1655946110000|2022-06-23 01:01:50|41533.6|41493.6|41528.6|41488.6|41533.6|41493.6|41528.6|41488.6|0
1655946120000|2022-06-23 01:02:00|41523.9|41483.9|41508.9|41468.9|41528.3|41488.3|41508.9|41468.9|0
1655946130000|2022-06-23 01:02:10|41504.3|41464.3|41503|41463|41508.6|41468.6|41498.9|41458.9|0
1655946140000|2022-06-23 01:02:20|41498.3|41458.3|41503.6|41463.6|41503.6|41463.6|41498.3|41458.3|0
1655946180000|2022-06-23 01:03:00|41498.9|41458.9|41504.2|41464.2|41504.2|41464.2|41498.9|41458.9|0
1655946190000|2022-06-23 01:03:10|41508.9|41468.9|41493.9|41453.9|41508.9|41468.9|41489.2|41449.2|0
1655946200000|2022-06-23 01:03:20|41489.2|41449.2|41483.9|41443.9|41493.9|41453.9|41479.2|41439.2|0
1655946210000|2022-06-23 01:03:30|41484.2|41444.2|41483.6|41443.6|41488.9|41448.9|41483.6|41443.6|0
1655946230000|2022-06-23 01:03:50|41478.9|41438.9|41454.5|41414.5|41478.9|41438.9|41454.5|41414.5|6
1655946240000|2022-06-23 01:04:00|41459.2|41419.2|41454.5|41414.5|41459.2|41419.2|41454.2|41414.2|0
1655946250000|2022-06-23 01:04:10|41459.5|41419.5|41464.5|41424.5|41464.5|41424.5|41459.5|41419.5|0
1655946260000|2022-06-23 01:04:20|41464.2|41424.2|41459.5|41419.5|41464.2|41424.2|41459.5|41419.5|0
1655946270000|2022-06-23 01:04:30|41459.2|41419.2|41454.5|41414.5|41459.2|41419.2|41444.8|41404.8|0
1655946280000|2022-06-23 01:04:40|41459.2|41419.2|41464.5|41424.5|41464.5|41424.5|41454.5|41414.5|0
1655946290000|2022-06-23 01:04:50|41459.5|41419.5|41449.2|41409.2|41459.5|41419.5|41439.2|41399.2|7
1655946300000|2022-06-23 01:05:00|41444.2|41404.2|41443.9|41403.9|41448.6|41408.6|41443.9|41403.9|0
1655946330000|2022-06-23 01:05:30|41444.2|41404.2|41444.5|41404.5|41444.5|41404.5|41444.2|41404.2|0
1655946340000|2022-06-23 01:05:40|41444.2|41404.2|41444.2|41404.2|41444.5|41404.5|41444.2|41404.2|0
1655946350000|2022-06-23 01:05:50|41439.2|41399.2|41439.2|41399.2|41439.2|41399.2|41439.2|41399.2|0
1655946360000|2022-06-23 01:06:00|41434.5|41394.5|41434.5|41394.5|41434.5|41394.5|41434.5|41394.5|0
1655946370000|2022-06-23 01:06:10|41429.8|41389.8|41424.2|41384.2|41429.8|41389.8|41419.5|41379.5|6
1655946380000|2022-06-23 01:06:20|41419.5|41379.5|41419.5|41379.5|41424.2|41384.2|41419.5|41379.5|4
1655946390000|2022-06-23 01:06:30|41424.2|41384.2|41424.2|41384.2|41424.2|41384.2|41424.2|41384.2|0
1655946400000|2022-06-23 01:06:40|41419.5|41379.5|41419.5|41379.5|41419.5|41379.5|41419.5|41379.5|0
1655946420000|2022-06-23 01:07:00|41424.2|41384.2|41424.2|41384.2|41424.2|41384.2|41424.2|41384.2|0
1655946440000|2022-06-23 01:07:20|41434.5|41394.5|41444.5|41404.5|41449.1|41409.1|41433.8|41393.8|7
1655946450000|2022-06-23 01:07:30|41443.8|41403.8|41434.5|41394.5|41443.8|41403.8|41434.5|41394.5|0
1655946460000|2022-06-23 01:07:40|41434.1|41394.1|41434.1|41394.1|41434.1|41394.1|41434.1|41394.1|0
1655946470000|2022-06-23 01:07:50|41434.5|41394.5|41439.1|41399.1|41439.5|41399.5|41434.5|41394.5|0
1655946480000|2022-06-23 01:08:00|41434.5|41394.5|41434.5|41394.5|41434.5|41394.5|41434.5|41394.5|0
1655946490000|2022-06-23 01:08:10|41434.4|41394.4|41434.4|41394.4|41448.8|41408.8|41434.4|41394.4|0
1655946500000|2022-06-23 01:08:20|41434.1|41394.1|41429.1|41389.1|41434.1|41394.1|41429.1|41389.1|0
1655946510000|2022-06-23 01:08:30|41428.8|41388.8|41424.1|41384.1|41429.1|41389.1|41424.1|41384.1|12
1655946520000|2022-06-23 01:08:40|41428.8|41388.8|41433.8|41393.8|41433.8|41393.8|41424.4|41384.4|1
1655946530000|2022-06-23 01:08:50|41429.1|41389.1|41429.1|41389.1|41429.1|41389.1|41429.1|41389.1|0
1655946570000|2022-06-23 01:09:30|41428.8|41388.8|41424.4|41384.4|41428.8|41388.8|41419.4|41379.4|0
1655946590000|2022-06-23 01:09:50|41429.1|41389.1|41429.1|41389.1|41429.1|41389.1|41424.4|41384.4|0
1655946600000|2022-06-23 01:10:00|41433.8|41393.8|41423.8|41383.8|41433.8|41393.8|41413.8|41373.8|9
1655946610000|2022-06-23 01:10:10|41424.1|41384.1|41423.8|41383.8|41424.1|41384.1|41423.8|41383.8|0
1655946620000|2022-06-23 01:10:20|41434.1|41394.1|41434.1|41394.1|41434.1|41394.1|41434.1|41394.1|0
1655946640000|2022-06-23 01:10:40|41434.4|41394.4|41439.1|41399.1|41439.1|41399.1|41434.1|41394.1|0
1655946660000|2022-06-23 01:11:00|41434.4|41394.4|41434.4|41394.4|41434.4|41394.4|41434.4|41394.4|0
1655946670000|2022-06-23 01:11:10|41434.1|41394.1|41419.1|41379.1|41434.1|41394.1|41419.1|41379.1|0
1655946680000|2022-06-23 01:11:20|41414.1|41374.1|41388.8|41348.8|41414.4|41374.4|41379.4|41339.4|38
1655946690000|2022-06-23 01:11:30|41384.1|41344.1|41388.8|41348.8|41388.8|41348.8|41378.8|41338.8|0
1655946700000|2022-06-23 01:11:40|41389.1|41349.1|41388.4|41348.4|41389.1|41349.1|41388.4|41348.4|0
1655946710000|2022-06-23 01:11:50|41383.7|41343.7|41373.7|41333.7|41383.7|41343.7|41373.7|41333.7|0
1655946720000|2022-06-23 01:12:00|41378.7|41338.7|41373.1|41333.1|41388.4|41348.4|41373.1|41333.1|11
1655946730000|2022-06-23 01:12:10|41368.4|41328.4|41368.4|41328.4|41368.4|41328.4|41368.4|41328.4|0
1655946740000|2022-06-23 01:12:20|41373.4|41333.4|41373.7|41333.7|41378.4|41338.4|41373.4|41333.4|0
1655946750000|2022-06-23 01:12:30|41378.4|41338.4|41368.7|41328.7|41378.4|41338.4|41363.7|41323.7|1
1655946760000|2022-06-23 01:12:40|41369|41329|41369|41329|41369|41329|41368.4|41328.4|0
1655946780000|2022-06-23 01:13:00|41374.4|41334.4|41379|41339|41379|41339|41374.4|41334.4|0
1655946790000|2022-06-23 01:13:10|41388.7|41348.7|41378.7|41338.7|41388.7|41348.7|41378.7|41338.7|0
1655946800000|2022-06-23 01:13:20|41373.7|41333.7|41379|41339|41379|41339|41369|41329|0
1655946810000|2022-06-23 01:13:30|41364.7|41324.7|41379|41339|41383.7|41343.7|41364.7|41324.7|0
1655946820000|2022-06-23 01:13:40|41383.7|41343.7|41404|41364|41404|41364|41383.7|41343.7|2
1655946830000|2022-06-23 01:13:50|41394.3|41354.3|41408.7|41368.7|41408.7|41368.7|41394|41354|0
1655946840000|2022-06-23 01:14:00|41409|41369|41409|41369|41419|41379|41408.7|41368.7|0
1655946850000|2022-06-23 01:14:10|41408.7|41368.7|41404|41364|41409|41369|41403.7|41363.7|0
1655946860000|2022-06-23 01:14:20|41403.7|41363.7|41408.7|41368.7|41408.7|41368.7|41403.7|41363.7|0
1655946870000|2022-06-23 01:14:30|41409|41369|41414|41374|41414|41374|41409|41369|0
1655946880000|2022-06-23 01:14:40|41418.7|41378.7|41414|41374|41418.7|41378.7|41409.3|41369.3|0
1655946890000|2022-06-23 01:14:50|41413.7|41373.7|41409|41369|41413.7|41373.7|41409|41369|0
1655946900000|2022-06-23 01:15:00|41408.7|41368.7|41399.6|41359.6|41409.3|41369.3|41399|41359|0
1655946910000|2022-06-23 01:15:10|41409|41369|41388.7|41348.7|41409|41369|41388.7|41348.7|0
1655946920000|2022-06-23 01:15:20|41388.4|41348.4|41383.7|41343.7|41388.7|41348.7|41383.7|41343.7|0
1655946930000|2022-06-23 01:15:30|41379|41339|41388.7|41348.7|41388.7|41348.7|41379|41339|0
1655946940000|2022-06-23 01:15:40|41389|41349|41389|41349|41394|41354|41388.7|41348.7|0
1655946950000|2022-06-23 01:15:50|41388.7|41348.7|41388.7|41348.7|41388.7|41348.7|41388.7|41348.7|0
1655946960000|2022-06-23 01:16:00|41389|41349|41383.7|41343.7|41389|41349|41383.7|41343.7|0
1655946970000|2022-06-23 01:16:10|41388.7|41348.7|41394|41354|41394|41354|41388.7|41348.7|0
1655946980000|2022-06-23 01:16:20|41393.7|41353.7|41388.7|41348.7|41394|41354|41388.7|41348.7|0
1655946990000|2022-06-23 01:16:30|41389|41349|41394|41354|41394|41354|41389|41349|0
1655947000000|2022-06-23 01:16:40|41393.7|41353.7|41388.7|41348.7|41393.7|41353.7|41388.7|41348.7|0
1655947020000|2022-06-23 01:17:00|41388.6|41348.6|41368.3|41328.3|41388.6|41348.6|41368.3|41328.3|25
1655947030000|2022-06-23 01:17:10|41373.3|41333.3|41363.3|41323.3|41373.3|41333.3|41363.3|41323.3|0
1655947050000|2022-06-23 01:17:30|41358.6|41318.6|41358.6|41318.6|41358.6|41318.6|41358.6|41318.6|0
1655947060000|2022-06-23 01:17:40|||||||||1
1655947070000|2022-06-23 01:17:50|41353.3|41313.3|41358.3|41318.3|41363|41323|41353.3|41313.3|2
1655947080000|2022-06-23 01:18:00|41368.3|41328.3|41363.6|41323.6|41368.3|41328.3|41363.3|41323.3|0
1655947090000|2022-06-23 01:18:10|41368.3|41328.3|41363.6|41323.6|41368.3|41328.3|41363.6|41323.6|0
1655947100000|2022-06-23 01:18:20|41363.3|41323.3|41363.6|41323.6|41363.6|41323.6|41358.6|41318.6|0
1655947110000|2022-06-23 01:18:30|41368.3|41328.3|41368.3|41328.3|41368.3|41328.3|41363.6|41323.6|0
1655947120000|2022-06-23 01:18:40|41363.6|41323.6|41363.3|41323.3|41363.6|41323.6|41363.3|41323.3|0
1655947130000|2022-06-23 01:18:50|41363.6|41323.6|41363.3|41323.3|41368.3|41328.3|41363.3|41323.3|0
1655947140000|2022-06-23 01:19:00|41363.6|41323.6|41368.3|41328.3|41368.3|41328.3|41363.6|41323.6|0
1655947160000|2022-06-23 01:19:20|41363.6|41323.6|41363.6|41323.6|41363.6|41323.6|41363.6|41323.6|0
1655947170000|2022-06-23 01:19:30|41368.3|41328.3|41368.3|41328.3|41368.3|41328.3|41368.3|41328.3|0
1655947200000|2022-06-23 01:20:00|41363.6|41323.6|41368.6|41328.6|41368.6|41328.6|41363.6|41323.6|0
1655947210000|2022-06-23 01:20:10|41368.3|41328.3|41344.2|41304.2|41368.3|41328.3|41344.2|41304.2|2
1655947220000|2022-06-23 01:20:20|41339.5|41299.5|41348.3|41308.3|41348.3|41308.3|41339.2|41299.2|0
1655947230000|2022-06-23 01:20:30|41343.6|41303.6|41338.9|41298.9|41343.6|41303.6|41338.9|41298.9|5
1655947260000|2022-06-23 01:21:00|41343.9|41303.9|41338.9|41298.9|41343.9|41303.9|41338.9|41298.9|0
1655947290000|2022-06-23 01:21:30|41338.6|41298.6|41338.9|41298.9|41338.9|41298.9|41338.6|41298.6|1
1655947300000|2022-06-23 01:21:40|41323.9|41283.9|41314.2|41274.2|41323.9|41283.9|41314.2|41274.2|24
1655947310000|2022-06-23 01:21:50|41319.2|41279.2|41324.2|41284.2|41324.5|41284.5|41319.2|41279.2|1
1655947320000|2022-06-23 01:22:00|41319.5|41279.5|41319.5|41279.5|41319.5|41279.5|41319.5|41279.5|0
1655947330000|2022-06-23 01:22:10|41314.8|41274.8|41328.9|41288.9|41328.9|41288.9|41314.8|41274.8|0
1655947340000|2022-06-23 01:22:20|41314.8|41274.8|41289.8|41249.8|41324.2|41284.2|41275.4|41235.4|3
1655947350000|2022-06-23 01:22:30|41290.1|41250.1|41294.8|41254.8|41294.8|41254.8|41290.1|41250.1|0
1655947360000|2022-06-23 01:22:40|41295.1|41255.1|41304.8|41264.8|41304.8|41264.8|41295.1|41255.1|1
1655947370000|2022-06-23 01:22:50|41300.1|41260.1|41305.1|41265.1|41305.1|41265.1|41300.1|41260.1|0
1655947380000|2022-06-23 01:23:00|41305.4|41265.4|41314.5|41274.5|41314.8|41274.8|41305.4|41265.4|0
1655947390000|2022-06-23 01:23:10|41313.8|41273.8|41314.8|41274.8|41314.8|41274.8|41309.2|41269.2|17
1655947410000|2022-06-23 01:23:30|41309.1|41269.1|41309.1|41269.1|41309.1|41269.1|41309.1|41269.1|1
1655947430000|2022-06-23 01:23:50|41304.5|41264.5|41299.5|41259.5|41304.5|41264.5|41299.5|41259.5|0
1655947440000|2022-06-23 01:24:00|41299.8|41259.8|41299.8|41259.8|41299.8|41259.8|41299.8|41259.8|0
1655947450000|2022-06-23 01:24:10|41304.5|41264.5|41299.1|41259.1|41304.5|41264.5|41299.1|41259.1|1
1655947460000|2022-06-23 01:24:20|41299.5|41259.5|41299.4|41259.4|41304.1|41264.1|41299.4|41259.4|0
1655947470000|2022-06-23 01:24:30|41294.1|41254.1|41294.4|41254.4|41294.4|41254.4|41294.1|41254.1|0
1655947480000|2022-06-23 01:24:40|41294.1|41254.1|41284.8|41244.8|41294.1|41254.1|41284.4|41244.4|0
1655947500000|2022-06-23 01:25:00|41289.4|41249.4|41284.1|41244.1|41289.4|41249.4|41279.4|41239.4|8
1655947530000|2022-06-23 01:25:30|41293.5|41253.5|41284.1|41244.1|41293.5|41253.5|41284.1|41244.1|0
1655947540000|2022-06-23 01:25:40|41289.1|41249.1|41293.8|41253.8|41293.8|41253.8|41288.8|41248.8|1
1655947550000|2022-06-23 01:25:50|41289.1|41249.1|41288.8|41248.8|41293.5|41253.5|41288.8|41248.8|1
1655947560000|2022-06-23 01:26:00|41288.5|41248.5|41274.1|41234.1|41288.5|41248.5|41273.8|41233.8|1
1655947580000|2022-06-23 01:26:20|41273.8|41233.8|41264.1|41224.1|41273.8|41233.8|41264.1|41224.1|0
1655947600000|2022-06-23 01:26:40|41249.4|41209.4|41249.1|41209.1|41254.1|41214.1|41249.1|41209.1|9
1655947620000|2022-06-23 01:27:00|41253.8|41213.8|41249.4|41209.4|41254.1|41214.1|41249.4|41209.4|3
1655947630000|2022-06-23 01:27:10|41254.1|41214.1|41249.1|41209.1|41254.1|41214.1|41249.1|41209.1|2
1655947640000|2022-06-23 01:27:20|41244.4|41204.4|41239.7|41199.7|41249.1|41209.1|41239.7|41199.7|24
1655947650000|2022-06-23 01:27:30|41244.4|41204.4|41234.4|41194.4|41244.4|41204.4|41234.4|41194.4|15
1655947660000|2022-06-23 01:27:40|41239.1|41199.1|41239.1|41199.1|41239.1|41199.1|41239.1|41199.1|0
1655947670000|2022-06-23 01:27:50|41234.4|41194.4|41208.8|41168.8|41239.1|41199.1|41208.8|41168.8|5
1655947680000|2022-06-23 01:28:00|41213.4|41173.4|41208.7|41168.7|41213.7|41173.7|41208.7|41168.7|3
1655947710000|2022-06-23 01:28:30|41208.4|41168.4|41203.7|41163.7|41208.7|41168.7|41203.7|41163.7|12
1655947720000|2022-06-23 01:28:40|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|41213.7|41173.7|3
1655947730000|2022-06-23 01:28:50|41218.4|41178.4|41219|41179|41219|41179|41214|41174|3
1655947740000|2022-06-23 01:29:00|41224|41184|41224|41184|41224|41184|41224|41184|0
1655947750000|2022-06-23 01:29:10|41223.7|41183.7|41224|41184|41224|41184|41219.4|41179.4|0
1655947770000|2022-06-23 01:29:30|41219|41179|41219|41179|41224|41184|41219|41179|0
1655947780000|2022-06-23 01:29:40|41219.3|41179.3|41224|41184|41224|41184|41219.3|41179.3|0
1655947790000|2022-06-23 01:29:50|41219|41179|41229|41189|41229|41189|41219|41179|1
1655947800000|2022-06-23 01:30:00|41228.7|41188.7|41244.7|41204.7|41245|41205|41228.7|41188.7|3
1655947810000|2022-06-23 01:30:10|41249.3|41209.3|41249.3|41209.3|41249.3|41209.3|41249.3|41209.3|0
1655947830000|2022-06-23 01:30:30|41244.6|41204.6|41249|41209|41254|41214|41239.3|41199.3|0
1655947840000|2022-06-23 01:30:40|41244.3|41204.3|41249|41209|41249|41209|41244.3|41204.3|0
1655947850000|2022-06-23 01:30:50|41248.7|41208.7|41249|41209|41249|41209|41248.7|41208.7|0
1655947860000|2022-06-23 01:31:00|41248.7|41208.7|41228.7|41188.7|41248.7|41208.7|41224|41184|3
1655947870000|2022-06-23 01:31:10|41218.7|41178.7|41228.7|41188.7|41228.7|41188.7|41214|41174|0
1655947880000|2022-06-23 01:31:20|41223.7|41183.7|41219|41179|41228.7|41188.7|41218.7|41178.7|0
1655947890000|2022-06-23 01:31:30|41218.7|41178.7|41209.3|41169.3|41218.7|41178.7|41209.3|41169.3|0
1655947900000|2022-06-23 01:31:40|41214|41174|41209.3|41169.3|41214|41174|41204.3|41164.3|1
1655947910000|2022-06-23 01:31:50|41213.7|41173.7|41209.3|41169.3|41214|41174|41204|41164|4
1655947920000|2022-06-23 01:32:00|41203.7|41163.7|41203.7|41163.7|41209|41169|41199|41159|21
1655947930000|2022-06-23 01:32:10|41199|41159|41199|41159|41199|41159|41199|41159|4
1655947940000|2022-06-23 01:32:20|41194.3|41154.3|41194.6|41154.6|41199.3|41159.3|41194.3|41154.3|6
1655947950000|2022-06-23 01:32:30|41199.3|41159.3|41199.6|41159.6|41199.6|41159.6|41199.3|41159.3|0
1655947960000|2022-06-23 01:32:40|41204.3|41164.3|41199.9|41159.9|41204.6|41164.6|41199.3|41159.3|0
1655947970000|2022-06-23 01:32:50|41204.6|41164.6|41204.6|41164.6|41204.6|41164.6|41204.6|41164.6|0
1655947980000|2022-06-23 01:33:00|41204.3|41164.3|41204.6|41164.6|41204.6|41164.6|41199.6|41159.6|0
1655947990000|2022-06-23 01:33:10|41199.9|41159.9|41199.9|41159.9|41204.6|41164.6|41199.9|41159.9|0
1655948000000|2022-06-23 01:33:20|41204.6|41164.6|41195.2|41155.2|41204.6|41164.6|41195.2|41155.2|0
1655948010000|2022-06-23 01:33:30|41190.5|41150.5|41195.2|41155.2|41195.2|41155.2|41189.9|41149.9|1
1655948020000|2022-06-23 01:33:40|41200.2|41160.2|41195.2|41155.2|41204.9|41164.9|41194.9|41154.9|1
1655948030000|2022-06-23 01:33:50|41199.9|41159.9|41195.2|41155.2|41200.2|41160.2|41195.2|41155.2|0
1655948040000|2022-06-23 01:34:00|41199.9|41159.9|41204.6|41164.6|41204.6|41164.6|41195.2|41155.2|1
1655948050000|2022-06-23 01:34:10|41215.2|41175.2|41205.8|41165.8|41215.8|41175.8|41205.8|41165.8|5
1655948070000|2022-06-23 01:34:30|41205.5|41165.5|41210.5|41170.5|41210.8|41170.8|41205.5|41165.5|0
1655948080000|2022-06-23 01:34:40|41205.5|41165.5|41205.8|41165.8|41205.8|41165.8|41205.5|41165.5|0
1655948090000|2022-06-23 01:34:50|41205.5|41165.5|41205.8|41165.8|41205.8|41165.8|41205.5|41165.5|0
1655948100000|2022-06-23 01:35:00|41195.8|41155.8|41195.8|41155.8|41205.8|41165.8|41195.5|41155.5|5
1655948110000|2022-06-23 01:35:10|41201.1|41161.1|41205.8|41165.8|41205.8|41165.8|41201.1|41161.1|1
1655948120000|2022-06-23 01:35:20|41200.5|41160.5|41205.5|41165.5|41205.8|41165.8|41200.5|41160.5|0
1655948130000|2022-06-23 01:35:30|41205.8|41165.8|41195.2|41155.2|41205.8|41165.8|41190.8|41150.8|3
1655948140000|2022-06-23 01:35:40|41190.8|41150.8|41185.2|41145.2|41195.2|41155.2|41185.2|41145.2|4
1655948150000|2022-06-23 01:35:50|41185.5|41145.5|41185.2|41145.2|41185.5|41145.5|41175.5|41135.5|7
1655948160000|2022-06-23 01:36:00|41180.5|41140.5|41175.5|41135.5|41180.5|41140.5|41175.5|41135.5|0
1655948170000|2022-06-23 01:36:10|41171.1|41131.1|41170.8|41130.8|41171.1|41131.1|41170.8|41130.8|6
1655948180000|2022-06-23 01:36:20|41166.1|41126.1|41171.1|41131.1|41171.1|41131.1|41166.1|41126.1|24
1655948190000|2022-06-23 01:36:30|41171.4|41131.4|41175.8|41135.8|41176.1|41136.1|41171.4|41131.4|0
1655948200000|2022-06-23 01:36:40|41175.5|41135.5|41175.8|41135.8|41175.8|41135.8|41175.5|41135.5|0
1655948210000|2022-06-23 01:36:50|41171.1|41131.1|41170.8|41130.8|41175.8|41135.8|41170.8|41130.8|4
1655948220000|2022-06-23 01:37:00|41171.1|41131.1|41170.8|41130.8|41171.1|41131.1|41166.1|41126.1|19
1655948230000|2022-06-23 01:37:10|41166.1|41126.1|41166.1|41126.1|41166.1|41126.1|41166.1|41126.1|1
1655948240000|2022-06-23 01:37:20|41161.4|41121.4|41166.1|41126.1|41166.1|41126.1|41161.4|41121.4|16
1655948250000|2022-06-23 01:37:30|41161.4|41121.4|41156.4|41116.4|41161.4|41121.4|41141.7|41101.7|8
1655948260000|2022-06-23 01:37:40|41151.7|41111.7|41141.7|41101.7|41156.4|41116.4|41141.7|41101.7|0
1655948270000|2022-06-23 01:37:50|41141.4|41101.4|41136.7|41096.7|41141.4|41101.4|41136.7|41096.7|8
1655948280000|2022-06-23 01:38:00|41131.4|41091.4|41116.4|41076.4|41136.1|41096.1|41116.1|41076.1|28
1655948290000|2022-06-23 01:38:10|41116.1|41076.1|41121.1|41081.1|41126.4|41086.4|41116.1|41076.1|1
1655948300000|2022-06-23 01:38:20|41116.4|41076.4|41116.1|41076.1|41126.4|41086.4|41116.1|41076.1|2
1655948310000|2022-06-23 01:38:30|41111.4|41071.4|41116.1|41076.1|41116.1|41076.1|41111.4|41071.4|0
1655948320000|2022-06-23 01:38:40|41111.4|41071.4|41095.4|41055.4|41120.7|41080.7|41095.4|41055.4|15
1655948330000|2022-06-23 01:38:50|41090.1|41050.1|41096.4|41056.4|41101|41061|41090.1|41050.1|10
1655948340000|2022-06-23 01:39:00|41095.7|41055.7|41090.4|41050.4|41101|41061|41090.4|41050.4|2
1655948350000|2022-06-23 01:39:10|41085.7|41045.7|41096.4|41056.4|41106|41066|41085.4|41045.4|1
1655948360000|2022-06-23 01:39:20|41096.7|41056.7|41091.4|41051.4|41106.4|41066.4|41091.4|41051.4|4
1655948370000|2022-06-23 01:39:30|41091|41051|41096.3|41056.3|41096.3|41056.3|41086.3|41046.3|0
1655948380000|2022-06-23 01:39:40|41091.3|41051.3|41091.3|41051.3|41091.3|41051.3|41086.3|41046.3|1
1655948390000|2022-06-23 01:39:50|41086.7|41046.7|41081|41041|41091.3|41051.3|41081|41041|0
1655948400000|2022-06-23 01:40:00|41085.7|41045.7|41075.4|41035.4|41086.3|41046.3|41075.4|41035.4|8
1655948410000|2022-06-23 01:40:10|41080.4|41040.4|41081|41041|41085.7|41045.7|41075.4|41035.4|3
1655948420000|2022-06-23 01:40:20|41080.7|41040.7|41070.7|41030.7|41080.7|41040.7|41070.7|41030.7|22
1655948430000|2022-06-23 01:40:30|41066|41026|41055.1|41015.1|41066.3|41026.3|41055.1|41015.1|9
1655948440000|2022-06-23 01:40:40|41050.4|41010.4|41065.7|41025.7|41066.3|41026.3|41050.4|41010.4|0
1655948450000|2022-06-23 01:40:50|41061|41021|41061|41021|41066|41026|41051.6|41011.6|1
1655948460000|2022-06-23 01:41:00|41056.3|41016.3|41056.3|41016.3|41061|41021|41051.3|41011.3|0
1655948470000|2022-06-23 01:41:10|41061|41021|41066.3|41026.3|41066.3|41026.3|41056.3|41016.3|3
1655948480000|2022-06-23 01:41:20|41061.3|41021.3|41066.3|41026.3|41076.3|41036.3|41056.6|41016.6|4
1655948490000|2022-06-23 01:41:30|41066.9|41026.9|41066.3|41026.3|41071.3|41031.3|41061.6|41021.6|0
1655948500000|2022-06-23 01:41:40|41061.6|41021.6|41066.3|41026.3|41066.3|41026.3|41061.3|41021.3|1
1655948510000|2022-06-23 01:41:50|41061.6|41021.6|41061.6|41021.6|41071.6|41031.6|41061.6|41021.6|1
1655948520000|2022-06-23 01:42:00|41066.3|41026.3|41061.6|41021.6|41066.6|41026.6|41056.9|41016.9|1
1655948530000|2022-06-23 01:42:10|41061.3|41021.3|41066.3|41026.3|41066.3|41026.3|41056.3|41016.3|21
1655948540000|2022-06-23 01:42:20|41061.6|41021.6|41051.6|41011.6|41061.6|41021.6|41051|41011|2
1655948550000|2022-06-23 01:42:30|41056.3|41016.3|41056.6|41016.6|41056.6|41016.6|41051.6|41011.6|9
1655948560000|2022-06-23 01:42:40|41056.9|41016.9|41066.3|41026.3|41071|41031|41051.6|41011.6|1
1655948570000|2022-06-23 01:42:50|41061.6|41021.6|41056.6|41016.6|41061.6|41021.6|41056.6|41016.6|0
1655948580000|2022-06-23 01:43:00|41061.6|41021.6|41066.3|41026.3|41066.3|41026.3|41056.6|41016.6|0
1655948590000|2022-06-23 01:43:10|41071.6|41031.6|41071.6|41031.6|41076.6|41036.6|41071.6|41031.6|0
1655948600000|2022-06-23 01:43:20|41066.9|41026.9|41071.6|41031.6|41071.6|41031.6|41061.6|41021.6|3
1655948610000|2022-06-23 01:43:30|41076.3|41036.3|41071.6|41031.6|41076.3|41036.3|41066.3|41026.3|0
1655948620000|2022-06-23 01:43:40|41076.3|41036.3|41101.6|41061.6|41101.6|41061.6|41076.3|41036.3|0
1655948630000|2022-06-23 01:43:50|41096.9|41056.9|41106.6|41066.6|41111.3|41071.3|41096.9|41056.9|2
1655948640000|2022-06-23 01:44:00|41111.6|41071.6|41106.6|41066.6|41116.6|41076.6|41101.6|41061.6|1
1655948650000|2022-06-23 01:44:10|41101.9|41061.9|41086.3|41046.3|41101.9|41061.9|41081.6|41041.6|1
1655948660000|2022-06-23 01:44:20|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|0
1655948670000|2022-06-23 01:44:30|41081.2|41041.2|41081.2|41041.2|41086.2|41046.2|41081.2|41041.2|0
1655948680000|2022-06-23 01:44:40|41066.6|41026.6|41066.6|41026.6|41071.6|41031.6|41061.6|41021.6|0
1655948690000|2022-06-23 01:44:50|41066.2|41026.2|41061.6|41021.6|41066.2|41026.2|41061.6|41021.6|0
1655948700000|2022-06-23 01:45:00|41056.9|41016.9|41071.6|41031.6|41076.2|41036.2|41056.9|41016.9|1
1655948710000|2022-06-23 01:45:10|41076.2|41036.2|41091.5|41051.5|41101.5|41061.5|41071.6|41031.6|3
1655948720000|2022-06-23 01:45:20|41091.2|41051.2|41091.2|41051.2|41091.5|41051.5|41086.2|41046.2|1
1655948730000|2022-06-23 01:45:30|41091.5|41051.5|41081.5|41041.5|41096.2|41056.2|41081.5|41041.5|0
1655948740000|2022-06-23 01:45:40|41096.2|41056.2|41096.2|41056.2|41096.2|41056.2|41096.2|41056.2|0
1655948750000|2022-06-23 01:45:50|41091.2|41051.2|41091.5|41051.5|41091.5|41051.5|41086.5|41046.5|0
1655948760000|2022-06-23 01:46:00|41096.2|41056.2|41101.2|41061.2|41101.2|41061.2|41081.8|41041.8|0
1655948770000|2022-06-23 01:46:10|41106.2|41066.2|41116.5|41076.5|41121.5|41081.5|41106.2|41066.2|0
1655948780000|2022-06-23 01:46:20|41126.2|41086.2|41116.5|41076.5|41126.2|41086.2|41116.5|41076.5|0
1655948790000|2022-06-23 01:46:30|41116.2|41076.2|41121.5|41081.5|41121.5|41081.5|41116.2|41076.2|0
1655948800000|2022-06-23 01:46:40|41126.5|41086.5|41126.5|41086.5|41126.5|41086.5|41121.5|41081.5|0
1655948810000|2022-06-23 01:46:50|41121.2|41081.2|41116.2|41076.2|41121.2|41081.2|41116.2|41076.2|0
1655948820000|2022-06-23 01:47:00|41116.5|41076.5|41116.5|41076.5|41116.5|41076.5|41116.2|41076.2|0
1655948830000|2022-06-23 01:47:10|41136.2|41096.2|41126.2|41086.2|41136.2|41096.2|41121.5|41081.5|3
1655948840000|2022-06-23 01:47:20|41121.5|41081.5|41111.2|41071.2|41121.5|41081.5|41106.5|41066.5|5
1655948850000|2022-06-23 01:47:30|41106.5|41066.5|41121.2|41081.2|41121.2|41081.2|41106.5|41066.5|0
1655948860000|2022-06-23 01:47:40|41116.2|41076.2|41116.2|41076.2|41116.2|41076.2|41116.2|41076.2|0
1655948870000|2022-06-23 01:47:50|41106.5|41066.5|41116.2|41076.2|41116.2|41076.2|41106.5|41066.5|0
1655948880000|2022-06-23 01:48:00|41120.9|41080.9|41120.9|41080.9|41121.2|41081.2|41120.9|41080.9|0
1655948890000|2022-06-23 01:48:10|41121.2|41081.2|41136.2|41096.2|41136.2|41096.2|41116.2|41076.2|1
1655948900000|2022-06-23 01:48:20|41131.2|41091.2|41131.2|41091.2|41131.5|41091.5|41131.2|41091.2|0
1655948910000|2022-06-23 01:48:30|41130.9|41090.9|41131.2|41091.2|41131.2|41091.2|41130.9|41090.9|0
1655948920000|2022-06-23 01:48:40|41131.5|41091.5|41136.2|41096.2|41136.2|41096.2|41131.2|41091.2|0
1655948930000|2022-06-23 01:48:50|41140.9|41100.9|41121.5|41081.5|41140.9|41100.9|41111.5|41071.5|4
1655948940000|2022-06-23 01:49:00|41121.2|41081.2|41126.5|41086.5|41126.5|41086.5|41121.2|41081.2|0
1655948950000|2022-06-23 01:49:10|41126.2|41086.2|41126.2|41086.2|41130.8|41090.8|41121.2|41081.2|0
1655948960000|2022-06-23 01:49:20|41121.5|41081.5|41116.2|41076.2|41121.5|41081.5|41111.5|41071.5|0
1655948970000|2022-06-23 01:49:30|41121.2|41081.2|41116.1|41076.1|41121.2|41081.2|41116.1|41076.1|0
1655948980000|2022-06-23 01:49:40|41116.5|41076.5|41120.8|41080.8|41121.1|41081.1|41116.1|41076.1|0
1655948990000|2022-06-23 01:49:50|41116.1|41076.1|41121.1|41081.1|41121.1|41081.1|41111.5|41071.5|0
1655949000000|2022-06-23 01:50:00|41116.1|41076.1|41105.8|41065.8|41116.1|41076.1|41105.8|41065.8|5
1655949010000|2022-06-23 01:50:10|41106.1|41066.1|41091.1|41051.1|41106.1|41066.1|41086.1|41046.1|0
1655949020000|2022-06-23 01:50:20|41095.8|41055.8|41096.1|41056.1|41105.8|41065.8|41095.8|41055.8|1
1655949040000|2022-06-23 01:50:40|41086.4|41046.4|41096.1|41056.1|41096.1|41056.1|41086.4|41046.4|0
1655949050000|2022-06-23 01:50:50|41086.4|41046.4|41086.4|41046.4|41086.4|41046.4|41086.4|41046.4|0
1655949060000|2022-06-23 01:51:00|41086.7|41046.7|41090.8|41050.8|41100.8|41060.8|41086.1|41046.1|0
1655949070000|2022-06-23 01:51:10|41095.8|41055.8|41086.1|41046.1|41095.8|41055.8|41086.1|41046.1|0
1655949080000|2022-06-23 01:51:20|41081.4|41041.4|41081.4|41041.4|41081.4|41041.4|41081.4|41041.4|0
1655949090000|2022-06-23 01:51:30|41086.1|41046.1|41061.1|41021.1|41086.1|41046.1|41061.1|41021.1|1
1655949100000|2022-06-23 01:51:40|||||||||2
1655949110000|2022-06-23 01:51:50|||||||||4
1655949120000|2022-06-23 01:52:00|41065.8|41025.8|41076.1|41036.1|41081.1|41041.1|41065.8|41025.8|5
1655949130000|2022-06-23 01:52:10|41076.4|41036.4|41071.1|41031.1|41081.4|41041.4|41066.7|41026.7|1
1655949140000|2022-06-23 01:52:20|41075.8|41035.8|41066.1|41026.1|41075.8|41035.8|41066.1|41026.1|0
1655949150000|2022-06-23 01:52:30|41061.1|41021.1|41061.1|41021.1|41066.1|41026.1|41061.1|41021.1|0
1655949170000|2022-06-23 01:52:50|41071.1|41031.1|41071.1|41031.1|41071.1|41031.1|41071.1|41031.1|2
1655949180000|2022-06-23 01:53:00|41066.1|41026.1|41061.1|41021.1|41066.1|41026.1|41061.1|41021.1|5
1655949190000|2022-06-23 01:53:10|||||||||2
1655949200000|2022-06-23 01:53:20|41070.8|41030.8|41071.1|41031.1|41071.1|41031.1|41070.8|41030.8|0
1655949210000|2022-06-23 01:53:30|41066.1|41026.1|41061.1|41021.1|41066.1|41026.1|41056.4|41016.4|3
1655949220000|2022-06-23 01:53:40|41056.4|41016.4|41061.1|41021.1|41061.1|41021.1|41056.1|41016.1|2
1655949230000|2022-06-23 01:53:50|41060.8|41020.8|41046.1|41006.1|41060.8|41020.8|41041.4|41001.4|3
1655949240000|2022-06-23 01:54:00|41041.4|41001.4|41046.1|41006.1|41046.1|41006.1|41041.1|41001.1|0
1655949250000|2022-06-23 01:54:10|41041.1|41001.1|41041.1|41001.1|41041.4|41001.4|41041.1|41001.1|0
1655949260000|2022-06-23 01:54:20|41041.4|41001.4|41046.1|41006.1|41061.1|41021.1|41041.4|41001.4|5
1655949270000|2022-06-23 01:54:30|41041.4|41001.4|41041|41001|41051|41011|41041|41001|0
1655949280000|2022-06-23 01:54:40|41041.4|41001.4|41046|41006|41046|41006|41041|41001|0
1655949290000|2022-06-23 01:54:50|41046.4|41006.4|41040.7|41000.7|41051|41011|41036|40996|1
1655949300000|2022-06-23 01:55:00|41036|40996|41036|40996|41036|40996|41036|40996|0
1655949310000|2022-06-23 01:55:10|41040.7|41000.7|41041|41001|41041|41001|41035.7|40995.7|2
1655949320000|2022-06-23 01:55:20|41040.7|41000.7|41040.7|41000.7|41041|41001|41035.7|40995.7|2
1655949330000|2022-06-23 01:55:30|41026|40986|41036|40996|41036|40996|41026|40986|3
1655949340000|2022-06-23 01:55:40|41031.3|40991.3|41036|40996|41036|40996|41026|40986|0
1655949350000|2022-06-23 01:55:50|41040.7|41000.7|41036|40996|41040.7|41000.7|41036|40996|0
1655949360000|2022-06-23 01:56:00|41035.7|40995.7|41040.7|41000.7|41040.7|41000.7|41035.7|40995.7|0
1655949370000|2022-06-23 01:56:10|41036|40996|41036|40996|41036|40996|41036|40996|0
1655949400000|2022-06-23 01:56:40|41030.7|40990.7|41030.7|40990.7|41030.7|40990.7|41030.7|40990.7|0
1655949410000|2022-06-23 01:56:50|41026|40986|41026|40986|41026|40986|41026|40986|1
1655949420000|2022-06-23 01:57:00|41030.7|40990.7|41026|40986|41031|40991|41026|40986|0
1655949430000|2022-06-23 01:57:10|41031|40991|41026|40986|41031|40991|41026|40986|1
1655949450000|2022-06-23 01:57:30|41030.7|40990.7|41026|40986|41030.7|40990.7|41026|40986|0
1655949460000|2022-06-23 01:57:40|41030.7|40990.7|41026|40986|41030.7|40990.7|41026|40986|0
1655949470000|2022-06-23 01:57:50|41030.7|40990.7|41031|40991|41031|40991|41030.7|40990.7|2
1655949480000|2022-06-23 01:58:00|41030.7|40990.7|41036|40996|41040.7|41000.7|41026|40986|4
1655949490000|2022-06-23 01:58:10|41035.7|40995.7|41036|40996|41036|40996|41030.7|40990.7|0
1655949500000|2022-06-23 01:58:20|41031|40991|41030.7|40990.7|41036|40996|41030.7|40990.7|0
1655949510000|2022-06-23 01:58:30|41026|40986|41026|40986|41026|40986|41026|40986|0
1655949520000|2022-06-23 01:58:40|41025.7|40985.7|41030.7|40990.7|41030.7|40990.7|41025.7|40985.7|0
1655949540000|2022-06-23 01:59:00|41031|40991|41026|40986|41045.3|41005.3|41025.6|40985.6|1
1655949550000|2022-06-23 01:59:10|40995.6|40955.6|40995.3|40955.3|40995.6|40955.6|40990|40950|16
1655949560000|2022-06-23 01:59:20|40990.6|40950.6|40980.6|40940.6|40990.6|40950.6|40976|40936|1
1655949570000|2022-06-23 01:59:30|40985.3|40945.3|40985.3|40945.3|40985.3|40945.3|40980.3|40940.3|1
1655949580000|2022-06-23 01:59:40|40980.6|40940.6|40975.9|40935.9|40985.3|40945.3|40975.9|40935.9|10
1655949590000|2022-06-23 01:59:50|40980.6|40940.6|40975.9|40935.9|40980.6|40940.6|40975.6|40935.6|0
1655949600000|2022-06-23 02:00:00|40980.6|40940.6|40990.9|40950.9|40995.9|40955.9|40980.6|40940.6|10
1655949610000|2022-06-23 02:00:10|40991.3|40951.3|41005.9|40965.9|41010.9|40970.9|40991.3|40951.3|1
1655949620000|2022-06-23 02:00:20|40996.2|40956.2|41010.9|40970.9|41010.9|40970.9|40995.9|40955.9|0
1655949630000|2022-06-23 02:00:30|41005.9|40965.9|41010.9|40970.9|41010.9|40970.9|41005.9|40965.9|1
1655949640000|2022-06-23 02:00:40|41020.3|40980.3|41011.2|40971.2|41030.9|40990.9|41011.2|40971.2|2
1655949650000|2022-06-23 02:00:50|41015.9|40975.9|41011.2|40971.2|41025.9|40985.9|41011.2|40971.2|0
1655949660000|2022-06-23 02:01:00|41015.9|40975.9|40995.9|40955.9|41015.9|40975.9|40995.9|40955.9|1
1655949670000|2022-06-23 02:01:10|40996.2|40956.2|40995.9|40955.9|40996.2|40956.2|40995.9|40955.9|0
1655949690000|2022-06-23 02:01:30|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|40985.9|40945.9|0
1655949700000|2022-06-23 02:01:40|40995.9|40955.9|40986.2|40946.2|40995.9|40955.9|40986.2|40946.2|0
1655949710000|2022-06-23 02:01:50|40990.9|40950.9|40995.9|40955.9|40995.9|40955.9|40986.2|40946.2|0
1655949720000|2022-06-23 02:02:00|40990.9|40950.9|40985.9|40945.9|40995.9|40955.9|40970.9|40930.9|1
1655949730000|2022-06-23 02:02:10|40981.2|40941.2|40980.6|40940.6|40985.9|40945.9|40980.6|40940.6|1
1655949740000|2022-06-23 02:02:20|40975.6|40935.6|40965.9|40925.9|40975.6|40935.6|40965.9|40925.9|2
1655949750000|2022-06-23 02:02:30|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|40961.2|40921.2|0
1655949760000|2022-06-23 02:02:40|40956.2|40916.2|40965.6|40925.6|40965.6|40925.6|40956.2|40916.2|21
1655949770000|2022-06-23 02:02:50|||||||||11
1655949780000|2022-06-23 02:03:00|||||||||26
1655949790000|2022-06-23 02:03:10|40960.6|40920.6|40960.3|40920.3|40960.6|40920.6|40960.3|40920.3|3
1655949800000|2022-06-23 02:03:20|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|1
1655949810000|2022-06-23 02:03:30|40959.9|40919.9|40959.9|40919.9|40959.9|40919.9|40959.9|40919.9|0
1655949820000|2022-06-23 02:03:40|40959.6|40919.6|40959.9|40919.9|40959.9|40919.9|40954.9|40914.9|1
1655949830000|2022-06-23 02:03:50|40950.6|40910.6|40950.6|40910.6|40950.6|40910.6|40945.6|40905.6|1
1655949840000|2022-06-23 02:04:00|40944.9|40904.9|40944.9|40904.9|40949.9|40909.9|40944.9|40904.9|3
1655949850000|2022-06-23 02:04:10|40949.9|40909.9|40945.2|40905.2|40949.9|40909.9|40945.2|40905.2|3
1655949860000|2022-06-23 02:04:20|40949.9|40909.9|40949.9|40909.9|40950.5|40910.5|40945.2|40905.2|0
1655949870000|2022-06-23 02:04:30|40945.2|40905.2|40949.9|40909.9|40949.9|40909.9|40945.2|40905.2|0
1655949880000|2022-06-23 02:04:40|40945.2|40905.2|40940.2|40900.2|40949.6|40909.6|40940.2|40900.2|0
1655949910000|2022-06-23 02:05:10|40945.2|40905.2|40939.9|40899.9|40945.2|40905.2|40939.9|40899.9|18
1655949920000|2022-06-23 02:05:20|40934.9|40894.9|40920.2|40880.2|40934.9|40894.9|40910.2|40870.2|5
1655949930000|2022-06-23 02:05:30|40920.5|40880.5|40910.2|40870.2|40925.2|40885.2|40905.2|40865.2|14
1655949940000|2022-06-23 02:05:40|40920.5|40880.5|40915.8|40875.8|40920.5|40880.5|40915.8|40875.8|4
1655949950000|2022-06-23 02:05:50|40920.5|40880.5|40900.5|40860.5|40920.5|40880.5|40900.5|40860.5|2
1655949960000|2022-06-23 02:06:00|40895.8|40855.8|40900.5|40860.5|40900.5|40860.5|40895.8|40855.8|11
1655949980000|2022-06-23 02:06:20|40900.8|40860.8|40900.5|40860.5|40905.5|40865.5|40900.5|40860.5|2
1655949990000|2022-06-23 02:06:30|40900.8|40860.8|40900.8|40860.8|40900.8|40860.8|40900.8|40860.8|0
1655950000000|2022-06-23 02:06:40|40900.5|40860.5|40900.5|40860.5|40900.8|40860.8|40891.1|40851.1|3
1655950020000|2022-06-23 02:07:00|40895.5|40855.5|40910.2|40870.2|40910.2|40870.2|40895.5|40855.5|0
1655950040000|2022-06-23 02:07:20|40905.5|40865.5|40910.5|40870.5|40915.2|40875.2|40905.5|40865.5|2
1655950050000|2022-06-23 02:07:30|40900.5|40860.5|40900.5|40860.5|40900.5|40860.5|40900.5|40860.5|3
1655950080000|2022-06-23 02:08:00|40890.8|40850.8|40900.5|40860.5|40900.5|40860.5|40890.8|40850.8|1
1655950090000|2022-06-23 02:08:10|40891.1|40851.1|40890.8|40850.8|40891.1|40851.1|40890.8|40850.8|2
1655950110000|2022-06-23 02:08:30|40891.1|40851.1|40891.1|40851.1|40895.8|40855.8|40891.1|40851.1|1
1655950130000|2022-06-23 02:08:50|40890.8|40850.8|40890.8|40850.8|40890.8|40850.8|40886.1|40846.1|17
1655950140000|2022-06-23 02:09:00|||||||||4
1655950180000|2022-06-23 02:09:40|40886.1|40846.1|40890.4|40850.4|40890.4|40850.4|40885.4|40845.4|36
1655950190000|2022-06-23 02:09:50|40890.1|40850.1|40900.1|40860.1|40900.1|40860.1|40890.1|40850.1|1
1655950200000|2022-06-23 02:10:00|40890.4|40850.4|40890.7|40850.7|40900.1|40860.1|40890.4|40850.4|0
1655950210000|2022-06-23 02:10:10|40895.4|40855.4|40900.1|40860.1|40900.1|40860.1|40890.7|40850.7|0
1655950220000|2022-06-23 02:10:20|40900.4|40860.4|40900.1|40860.1|40900.4|40860.4|40900.1|40860.1|2
1655950230000|2022-06-23 02:10:30|40895.4|40855.4|40880.7|40840.7|40895.4|40855.4|40880.7|40840.7|3
1655950240000|2022-06-23 02:10:40|40885.4|40845.4|40880.7|40840.7|40885.4|40845.4|40880.7|40840.7|2
1655950250000|2022-06-23 02:10:50|40881|40841|40881|40841|40881|40841|40881|40841|1
1655950260000|2022-06-23 02:11:00|40885.7|40845.7|40886|40846|40890.7|40850.7|40881|40841|6
1655950270000|2022-06-23 02:11:10|40890.7|40850.7|40881|40841|40890.7|40850.7|40881|40841|0
1655950280000|2022-06-23 02:11:20|40880.7|40840.7|40881|40841|40881|40841|40880.7|40840.7|0
1655950290000|2022-06-23 02:11:30|40880.7|40840.7|40870.7|40830.7|40881|40841|40870.7|40830.7|2
1655950300000|2022-06-23 02:11:40|40866|40826|40866|40826|40870.7|40830.7|40866|40826|6
1655950310000|2022-06-23 02:11:50|40871|40831|40870.7|40830.7|40871|40831|40870.7|40830.7|0
1655950320000|2022-06-23 02:12:00|40866|40826|40870.7|40830.7|40870.7|40830.7|40866|40826|4
1655950330000|2022-06-23 02:12:10|40866|40826|40866|40826|40870.7|40830.7|40866|40826|26
1655950340000|2022-06-23 02:12:20|40870.7|40830.7|40870.7|40830.7|40870.7|40830.7|40870.7|40830.7|21
1655950350000|2022-06-23 02:12:30|40866|40826|40870.7|40830.7|40870.7|40830.7|40866|40826|1
1655950380000|2022-06-23 02:13:00|40881|40841|40901|40861|40901|40861|40880.7|40840.7|7
1655950390000|2022-06-23 02:13:10|40896.3|40856.3|40901|40861|40901|40861|40896.3|40856.3|0
1655950420000|2022-06-23 02:13:40|40896|40856|40911|40871|40911|40871|40881.6|40841.6|3
1655950430000|2022-06-23 02:13:50|40911.3|40871.3|40921|40881|40921|40881|40911|40871|0
1655950440000|2022-06-23 02:14:00|40925.7|40885.7|40925.7|40885.7|40926|40886|40921|40881|2
1655950450000|2022-06-23 02:14:10|40930.3|40890.3|40925.7|40885.7|40930.3|40890.3|40921|40881|0
1655950460000|2022-06-23 02:14:20|40921|40881|40960.7|40920.7|40960.7|40920.7|40921|40881|1
1655950470000|2022-06-23 02:14:30|40955.7|40915.7|40955.3|40915.3|40955.7|40915.7|40955.3|40915.3|0
1655950480000|2022-06-23 02:14:40|40945.7|40905.7|40945.6|40905.6|40945.7|40905.7|40945.6|40905.6|0
1655950490000|2022-06-23 02:14:50|40945.3|40905.3|40940.6|40900.6|40945.6|40905.6|40940.6|40900.6|0
1655950500000|2022-06-23 02:15:00|40935.6|40895.6|40940.6|40900.6|40940.6|40900.6|40935.6|40895.6|1
1655950510000|2022-06-23 02:15:10|40941|40901|40945.6|40905.6|40950.3|40910.3|40941|40901|0
1655950520000|2022-06-23 02:15:20|40940.9|40900.9|40940.6|40900.6|40940.9|40900.9|40940.6|40900.6|1
1655950530000|2022-06-23 02:15:30|||||||||5
1655950540000|2022-06-23 02:15:40|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|40935.9|40895.9|0
1655950560000|2022-06-23 02:16:00|40940.6|40900.6|40935.9|40895.9|40940.6|40900.6|40935.9|40895.9|0
1655950580000|2022-06-23 02:16:20|||||||||2
1655950590000|2022-06-23 02:16:30|40940.6|40900.6|40940.6|40900.6|40940.6|40900.6|40940.6|40900.6|0
1655950600000|2022-06-23 02:16:40|40945.3|40905.3|40945.3|40905.3|40945.3|40905.3|40945.3|40905.3|0
1655950610000|2022-06-23 02:16:50|||||||||8
1655950630000|2022-06-23 02:17:10|40940.6|40900.6|40945.3|40905.3|40945.3|40905.3|40940.6|40900.6|0
1655950700000|2022-06-23 02:18:20|40945.6|40905.6|40945.6|40905.6|40945.6|40905.6|40945.6|40905.6|0
1655950710000|2022-06-23 02:18:30|40950.3|40910.3|40945.6|40905.6|40950.3|40910.3|40945.6|40905.6|0
1655950720000|2022-06-23 02:18:40|40945.3|40905.3|40940.3|40900.3|40945.3|40905.3|40940.3|40900.3|0
1655950740000|2022-06-23 02:19:00|40935.3|40895.3|40935.3|40895.3|40935.3|40895.3|40935.3|40895.3|0
1655950750000|2022-06-23 02:19:10|40935.2|40895.2|40935.2|40895.2|40935.2|40895.2|40935.2|40895.2|0
1655950760000|2022-06-23 02:19:20|40945.2|40905.2|40940.2|40900.2|40945.2|40905.2|40940.2|40900.2|1
1655950770000|2022-06-23 02:19:30|40939.9|40899.9|40940.2|40900.2|40940.2|40900.2|40935.2|40895.2|2
1655950800000|2022-06-23 02:20:00|40935.2|40895.2|40935.2|40895.2|40935.2|40895.2|40935.2|40895.2|0
1655950810000|2022-06-23 02:20:10|40930.2|40890.2|40940.2|40900.2|40940.2|40900.2|40930.2|40890.2|3
1655950820000|2022-06-23 02:20:20|||||||||1
1655950850000|2022-06-23 02:20:50|40925.5|40885.5|40940.2|40900.2|40940.2|40900.2|40925.5|40885.5|3
1655950860000|2022-06-23 02:21:00|40925.2|40885.2|40930.2|40890.2|40930.2|40890.2|40920.8|40880.8|10
1655950880000|2022-06-23 02:21:20|40935.2|40895.2|40935.2|40895.2|40935.2|40895.2|40935.2|40895.2|0
1655950920000|2022-06-23 02:22:00|40940.5|40900.5|40945.5|40905.5|40945.5|40905.5|40940.5|40900.5|1
1655950930000|2022-06-23 02:22:10|40950.2|40910.2|40950.2|40910.2|40950.2|40910.2|40945.5|40905.5|0
1655950940000|2022-06-23 02:22:20|40945.5|40905.5|40945.5|40905.5|40950.2|40910.2|40945.5|40905.5|2
1655950950000|2022-06-23 02:22:30|40950.2|40910.2|40950.2|40910.2|40950.2|40910.2|40950.2|40910.2|0
1655950960000|2022-06-23 02:22:40|40945.5|40905.5|40950.5|40910.5|40950.5|40910.5|40945.5|40905.5|2
1655950970000|2022-06-23 02:22:50|40950.2|40910.2|40950.2|40910.2|40950.2|40910.2|40945.5|40905.5|0
1655950980000|2022-06-23 02:23:00|40945.5|40905.5|40945.5|40905.5|40950.2|40910.2|40945.5|40905.5|0
1655951000000|2022-06-23 02:23:20|40945.2|40905.2|40950.2|40910.2|40950.2|40910.2|40940.5|40900.5|1
1655951010000|2022-06-23 02:23:30|40945.5|40905.5|40935.8|40895.8|40945.5|40905.5|40935.8|40895.8|2
1655951020000|2022-06-23 02:23:40|40940.2|40900.2|40940.5|40900.5|40940.5|40900.5|40935.5|40895.5|0
1655951030000|2022-06-23 02:23:50|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|40930.8|40890.8|0
1655951050000|2022-06-23 02:24:10|40931.1|40891.1|40970.1|40930.1|40970.1|40930.1|40931.1|40891.1|19
1655951060000|2022-06-23 02:24:20|40965.5|40925.5|40960.5|40920.5|40965.5|40925.5|40960.1|40920.1|0
1655951070000|2022-06-23 02:24:30|40960.1|40920.1|40974.8|40934.8|40979.8|40939.8|40955.5|40915.5|4
1655951080000|2022-06-23 02:24:40|40975.1|40935.1|40974.8|40934.8|40975.1|40935.1|40974.8|40934.8|0
1655951100000|2022-06-23 02:25:00|40975.1|40935.1|40974.8|40934.8|40975.1|40935.1|40974.8|40934.8|2
1655951120000|2022-06-23 02:25:20|40969.8|40929.8|40969.8|40929.8|40969.8|40929.8|40969.8|40929.8|0
1655951130000|2022-06-23 02:25:30|40974.8|40934.8|40974.8|40934.8|40974.8|40934.8|40974.8|40934.8|0
1655951140000|2022-06-23 02:25:40|40970.1|40930.1|40960.1|40920.1|40970.1|40930.1|40960.1|40920.1|2
1655951160000|2022-06-23 02:26:00|40964.8|40924.8|40960.1|40920.1|40964.8|40924.8|40960.1|40920.1|0
1655951170000|2022-06-23 02:26:10|40959.8|40919.8|40959.8|40919.8|40959.8|40919.8|40959.8|40919.8|0
1655951180000|2022-06-23 02:26:20|40955.1|40915.1|40955.1|40915.1|40955.1|40915.1|40955.1|40915.1|0
1655951190000|2022-06-23 02:26:30|40959.8|40919.8|40974.2|40934.2|40974.2|40934.2|40959.8|40919.8|9
1655951200000|2022-06-23 02:26:40|40974.5|40934.5|40974.2|40934.2|40974.5|40934.5|40974.2|40934.2|0
1655951210000|2022-06-23 02:26:50|40974.5|40934.5|40964.5|40924.5|40974.5|40934.5|40964.5|40924.5|0
1655951250000|2022-06-23 02:27:30|40973.8|40933.8|40964.1|40924.1|40973.8|40933.8|40964.1|40924.1|8
1655951260000|2022-06-23 02:27:40|40959.5|40919.5|40959.5|40919.5|40959.5|40919.5|40959.5|40919.5|0
1655951270000|2022-06-23 02:27:50|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|40964.8|40924.8|3
1655951280000|2022-06-23 02:28:00|40969.5|40929.5|40974.1|40934.1|40979.5|40939.5|40969.1|40929.1|3
1655951290000|2022-06-23 02:28:10|40969.1|40929.1|40964.4|40924.4|40974.1|40934.1|40964.4|40924.4|0
1655951300000|2022-06-23 02:28:20|40964.8|40924.8|40974.1|40934.1|40974.1|40934.1|40959.8|40919.8|0
1655951310000|2022-06-23 02:28:30|40969.4|40929.4|40964.8|40924.8|40969.4|40929.4|40960.1|40920.1|0
1655951320000|2022-06-23 02:28:40|40960.1|40920.1|40974.7|40934.7|40979.4|40939.4|40960.1|40920.1|0
1655951340000|2022-06-23 02:29:00|40974.4|40934.4|40974.7|40934.7|40974.7|40934.7|40974.1|40934.1|1
1655951430000|2022-06-23 02:30:30|40979.4|40939.4|40979.4|40939.4|40979.4|40939.4|40979.4|40939.4|0
1655951440000|2022-06-23 02:30:40|40979.7|40939.7|40989.4|40949.4|40989.4|40949.4|40979.7|40939.7|0
1655951450000|2022-06-23 02:30:50|40994.4|40954.4|41014.1|40974.1|41014.4|40974.4|40994.4|40954.4|0
1655951460000|2022-06-23 02:31:00|41009.4|40969.4|41014.7|40974.7|41014.7|40974.7|41009.4|40969.4|0
1655951470000|2022-06-23 02:31:10|41024.4|40984.4|41014.1|40974.1|41024.4|40984.4|41014.1|40974.1|0
1655951480000|2022-06-23 02:31:20|41004.4|40964.4|40999.4|40959.4|41009.4|40969.4|40999.4|40959.4|0
1655951500000|2022-06-23 02:31:40|40999.7|40959.7|41009.4|40969.4|41014.1|40974.1|40999.7|40959.7|0
1655951510000|2022-06-23 02:31:50|41009.1|40969.1|41014.7|40974.7|41014.7|40974.7|41009.1|40969.1|2
1655951520000|2022-06-23 02:32:00|41014.4|40974.4|41014.7|40974.7|41014.7|40974.7|41014.4|40974.4|0
1655951530000|2022-06-23 02:32:10|41014.4|40974.4|41009.4|40969.4|41014.4|40974.4|41009.4|40969.4|0
1655951540000|2022-06-23 02:32:20|41014.4|40974.4|41014.7|40974.7|41014.7|40974.7|41014.4|40974.4|0
1655951560000|2022-06-23 02:32:40|41034|40994|41014.7|40974.7|41034|40994|41014.7|40974.7|1
1655951570000|2022-06-23 02:32:50|41019.7|40979.7|41038.7|40998.7|41038.7|40998.7|41019.7|40979.7|1
1655951580000|2022-06-23 02:33:00|41034|40994|41024.4|40984.4|41034|40994|41024.4|40984.4|0
1655951590000|2022-06-23 02:33:10|41024|40984|41024|40984|41024|40984|41024|40984|0
1655951600000|2022-06-23 02:33:20|41024.3|40984.3|41033.7|40993.7|41033.7|40993.7|41024.3|40984.3|0
1655951610000|2022-06-23 02:33:30|41034|40994|41034|40994|41034|40994|41029.3|40989.3|0
1655951620000|2022-06-23 02:33:40|41038.7|40998.7|41034|40994|41038.7|40998.7|41034|40994|0
1655951630000|2022-06-23 02:33:50|41044|41004|41044|41004|41044|41004|41044|41004|0
1655951640000|2022-06-23 02:34:00|41039.3|40999.3|41019.3|40979.3|41039.3|40999.3|41019.3|40979.3|0
1655951650000|2022-06-23 02:34:10|41014.6|40974.6|41014.3|40974.3|41014.6|40974.6|41014.3|40974.3|0
1655951660000|2022-06-23 02:34:20|40999.9|40959.9|40994.3|40954.3|41004.6|40964.6|40984.6|40944.6|2
1655951670000|2022-06-23 02:34:30|40989.3|40949.3|40989.6|40949.6|40989.6|40949.6|40984.6|40944.6|0
1655951680000|2022-06-23 02:34:40|40994.3|40954.3|40999.3|40959.3|41004.6|40964.6|40994.3|40954.3|2
1655951690000|2022-06-23 02:34:50|40999.6|40959.6|40994.6|40954.6|41004.3|40964.3|40994.6|40954.6|1
1655951700000|2022-06-23 02:35:00|40999.3|40959.3|40979.3|40939.3|40999.3|40959.3|40979.3|40939.3|8
1655951710000|2022-06-23 02:35:10|40959|40919|40964.3|40924.3|40969|40929|40959|40919|11
1655951720000|2022-06-23 02:35:20|40968.7|40928.7|40959.3|40919.3|40968.7|40928.7|40954.3|40914.3|2
1655951730000|2022-06-23 02:35:30|40959|40919|40943.4|40903.4|40959|40919|40939|40899|15
1655951740000|2022-06-23 02:35:40|40938.7|40898.7|40939.3|40899.3|40939.3|40899.3|40934|40894|1
1655951750000|2022-06-23 02:35:50|40944|40904|40959|40919|40959|40919|40943.7|40903.7|12
1655951770000|2022-06-23 02:36:10|40954.3|40914.3|40938.7|40898.7|40954.3|40914.3|40934|40894|7
1655951780000|2022-06-23 02:36:20|40934|40894|40929.3|40889.3|40934|40894|40928.7|40888.7|0
1655951790000|2022-06-23 02:36:30|40929|40889|40938.7|40898.7|40943.4|40903.4|40929|40889|2
1655951800000|2022-06-23 02:36:40|40939|40899|40933.7|40893.7|40939|40899|40933.7|40893.7|2
1655951810000|2022-06-23 02:36:50|40938.7|40898.7|40938.7|40898.7|40938.7|40898.7|40938.3|40898.3|2
1655951820000|2022-06-23 02:37:00|40948.7|40908.7|40938.7|40898.7|40948.7|40908.7|40938.7|40898.7|0
1655951830000|2022-06-23 02:37:10|40938.6|40898.6|40934|40894|40938.6|40898.6|40933.6|40893.6|0
1655951840000|2022-06-23 02:37:20|40938.6|40898.6|40938.6|40898.6|40938.6|40898.6|40933.6|40893.6|0
1655951850000|2022-06-23 02:37:30|40929|40889|40918.6|40878.6|40929|40889|40918.6|40878.6|0
1655951860000|2022-06-23 02:37:40|40919|40879|40933.6|40893.6|40933.6|40893.6|40919|40879|2
1655951870000|2022-06-23 02:37:50|40928.9|40888.9|40923.6|40883.6|40933.6|40893.6|40918.6|40878.6|6
1655951880000|2022-06-23 02:38:00|40923.3|40883.3|40908.6|40868.6|40923.3|40883.3|40908.6|40868.6|1
1655951890000|2022-06-23 02:38:10|40903.6|40863.6|40913.3|40873.3|40913.3|40873.3|40898.9|40858.9|12
1655951900000|2022-06-23 02:38:20|40908.6|40868.6|40908.6|40868.6|40908.6|40868.6|40908.6|40868.6|1
1655951910000|2022-06-23 02:38:30|40908.3|40868.3|40898.9|40858.9|40908.3|40868.3|40898.9|40858.9|2
1655951920000|2022-06-23 02:38:40|40903.6|40863.6|40903.6|40863.6|40903.6|40863.6|40903.6|40863.6|1
1655951930000|2022-06-23 02:38:50|40898.9|40858.9|40908.6|40868.6|40908.6|40868.6|40898.9|40858.9|2
1655951940000|2022-06-23 02:39:00|40913.9|40873.9|40913.9|40873.9|40913.9|40873.9|40913.9|40873.9|0
1655951950000|2022-06-23 02:39:10|40918.6|40878.6|40908.6|40868.6|40918.6|40878.6|40908.6|40868.6|0
1655951960000|2022-06-23 02:39:20|40913.3|40873.3|40918.9|40878.9|40918.9|40878.9|40908.6|40868.6|4
1655951970000|2022-06-23 02:39:30|40909.5|40869.5|40909.5|40869.5|40909.5|40869.5|40909.5|40869.5|14
1655951980000|2022-06-23 02:39:40|40919.2|40879.2|40919.2|40879.2|40919.2|40879.2|40919.2|40879.2|1
1655951990000|2022-06-23 02:39:50|40914.5|40874.5|40918.9|40878.9|40919.2|40879.2|40914.5|40874.5|0
1655952000000|2022-06-23 02:40:00|40914.2|40874.2|40914.2|40874.2|40919.2|40879.2|40914.2|40874.2|2
1655952010000|2022-06-23 02:40:10|40918.9|40878.9|40914.2|40874.2|40918.9|40878.9|40914.2|40874.2|0
1655952020000|2022-06-23 02:40:20|40918.9|40878.9|40913.9|40873.9|40918.9|40878.9|40909.2|40869.2|24
1655952030000|2022-06-23 02:40:30|40909.2|40869.2|40898.9|40858.9|40909.2|40869.2|40898.9|40858.9|1
1655952040000|2022-06-23 02:40:40|||||||||23
1655952050000|2022-06-23 02:40:50|40908.9|40868.9|40908.6|40868.6|40909.2|40869.2|40908.6|40868.6|6
1655952060000|2022-06-23 02:41:00|40909.2|40869.2|40903.9|40863.9|40909.2|40869.2|40899.2|40859.2|0
1655952070000|2022-06-23 02:41:10|40908.6|40868.6|40909.2|40869.2|40909.2|40869.2|40908.6|40868.6|0
1655952080000|2022-06-23 02:41:20|40908.6|40868.6|40903.9|40863.9|40909.2|40869.2|40903.9|40863.9|0
1655952090000|2022-06-23 02:41:30|40908.6|40868.6|40898.9|40858.9|40908.9|40868.9|40898.9|40858.9|1
1655952100000|2022-06-23 02:41:40|40903.6|40863.6|40903.9|40863.9|40908.6|40868.6|40898.9|40858.9|16
1655952110000|2022-06-23 02:41:50|40898.9|40858.9|40898.9|40858.9|40898.9|40858.9|40898.9|40858.9|0
1655952120000|2022-06-23 02:42:00|40908.6|40868.6|40903.9|40863.9|40908.6|40868.6|40903.9|40863.9|1
1655952130000|2022-06-23 02:42:10|40904.2|40864.2|40909.2|40869.2|40909.2|40869.2|40904.2|40864.2|1
1655952140000|2022-06-23 02:42:20|40913.9|40873.9|40918.5|40878.5|40918.5|40878.5|40913.9|40873.9|0
1655952150000|2022-06-23 02:42:30|40913.9|40873.9|40918.5|40878.5|40918.9|40878.9|40913.9|40873.9|0
1655952160000|2022-06-23 02:42:40|40909.2|40869.2|40918.9|40878.9|40918.9|40878.9|40909.2|40869.2|0
1655952170000|2022-06-23 02:42:50|40914.2|40874.2|40913.8|40873.8|40919.2|40879.2|40909.2|40869.2|6
1655952180000|2022-06-23 02:43:00|40909.2|40869.2|40904.2|40864.2|40913.8|40873.8|40903.5|40863.5|4
1655952190000|2022-06-23 02:43:10|40903.8|40863.8|40903.8|40863.8|40904.2|40864.2|40903.8|40863.8|0
1655952200000|2022-06-23 02:43:20|40904.2|40864.2|40903.8|40863.8|40904.2|40864.2|40903.8|40863.8|0
1655952210000|2022-06-23 02:43:30|40899.1|40859.1|40914.1|40874.1|40914.1|40874.1|40899.1|40859.1|1
1655952220000|2022-06-23 02:43:40|40924.1|40884.1|40919.5|40879.5|40928.8|40888.8|40919.5|40879.5|4
1655952230000|2022-06-23 02:43:50|40924.1|40884.1|40919.1|40879.1|40939.1|40899.1|40919.1|40879.1|3
1655952240000|2022-06-23 02:44:00|40919.4|40879.4|40929.1|40889.1|40929.1|40889.1|40919.4|40879.4|0
1655952250000|2022-06-23 02:44:10|40924.1|40884.1|40924.1|40884.1|40924.1|40884.1|40924.1|40884.1|0
1655952260000|2022-06-23 02:44:20|40919.1|40879.1|40929.1|40889.1|40929.1|40889.1|40919.1|40879.1|0
1655952270000|2022-06-23 02:44:30|40939.1|40899.1|40944.4|40904.4|40944.4|40904.4|40939.1|40899.1|0
1655952280000|2022-06-23 02:44:40|40949.1|40909.1|40949.1|40909.1|40949.4|40909.4|40944.4|40904.4|0
1655952290000|2022-06-23 02:44:50|40944.1|40904.1|40948.5|40908.5|40949.1|40909.1|40944.1|40904.1|0
1655952300000|2022-06-23 02:45:00|40953.8|40913.8|40953.8|40913.8|40958.8|40918.8|40948.8|40908.8|0
1655952310000|2022-06-23 02:45:10|40958.8|40918.8|40958.8|40918.8|40958.8|40918.8|40958.8|40918.8|0
1655952350000|2022-06-23 02:45:50|40959.1|40919.1|40984.1|40944.1|40984.1|40944.1|40959.1|40919.1|1
1655952360000|2022-06-23 02:46:00|40978.8|40938.8|40978.8|40938.8|40978.8|40938.8|40978.8|40938.8|0
1655952370000|2022-06-23 02:46:10|40984.4|40944.4|40984.4|40944.4|40984.7|40944.7|40984.4|40944.4|0
1655952380000|2022-06-23 02:46:20|40984.7|40944.7|40994.1|40954.1|40998.8|40958.8|40984.4|40944.4|0
1655952390000|2022-06-23 02:46:30|41009.1|40969.1|41013.8|40973.8|41013.8|40973.8|41009.1|40969.1|3
1655952410000|2022-06-23 02:46:50|40988.8|40948.8|40974.1|40934.1|40988.8|40948.8|40974.1|40934.1|3
1655952420000|2022-06-23 02:47:00|40978.8|40938.8|40978.8|40938.8|40979.1|40939.1|40964.4|40924.4|2
1655952430000|2022-06-23 02:47:10|40974.1|40934.1|40974.1|40934.1|40974.1|40934.1|40974.1|40934.1|0
1655952450000|2022-06-23 02:47:30|40964.4|40924.4|40973.8|40933.8|40973.8|40933.8|40964.4|40924.4|0
1655952460000|2022-06-23 02:47:40|40973.4|40933.4|40958.8|40918.8|40973.4|40933.4|40958.8|40918.8|0
1655952470000|2022-06-23 02:47:50|40959.1|40919.1|40959.1|40919.1|40959.1|40919.1|40959.1|40919.1|0
1655952480000|2022-06-23 02:48:00|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|2
1655952490000|2022-06-23 02:48:10|40959.1|40919.1|40973.7|40933.7|40978.7|40938.7|40959.1|40919.1|1
1655952500000|2022-06-23 02:48:20|40974.1|40934.1|40974.4|40934.4|40979.4|40939.4|40974.1|40934.1|1
1655952510000|2022-06-23 02:48:30|40964.7|40924.7|40959.4|40919.4|40969|40929|40959.4|40919.4|0
1655952520000|2022-06-23 02:48:40|40969|40929|40964.4|40924.4|40973.7|40933.7|40959.4|40919.4|0
1655952530000|2022-06-23 02:48:50|40969|40929|40964.4|40924.4|40969|40929|40964|40924|0
1655952540000|2022-06-23 02:49:00|40964.3|40924.3|40959|40919|40969|40929|40959|40919|0
1655952550000|2022-06-23 02:49:10|40959.3|40919.3|40954|40914|40959.3|40919.3|40954|40914|2
1655952560000|2022-06-23 02:49:20|40958.7|40918.7|40958.7|40918.7|40958.7|40918.7|40958.7|40918.7|0
1655952570000|2022-06-23 02:49:30|40959|40919|40959|40919|40959|40919|40959|40919|0
1655952580000|2022-06-23 02:49:40|40958.7|40918.7|40958.7|40918.7|40958.7|40918.7|40954|40914|0
1655952590000|2022-06-23 02:49:50|40953.7|40913.7|40953.7|40913.7|40953.7|40913.7|40953.7|40913.7|0
1655952600000|2022-06-23 02:50:00|40959|40919|40968.7|40928.7|40968.7|40928.7|40959|40919|3
1655952610000|2022-06-23 02:50:10|40974|40934|40978.7|40938.7|40979|40939|40974|40934|1
1655952620000|2022-06-23 02:50:20|40979|40939|40979.3|40939.3|40979.3|40939.3|40979|40939|0
1655952630000|2022-06-23 02:50:30|40979|40939|40979.3|40939.3|40979.3|40939.3|40979|40939|1
1655952640000|2022-06-23 02:50:40|40979|40939|40984.3|40944.3|40984.3|40944.3|40979|40939|0
1655952650000|2022-06-23 02:50:50|40984|40944|40978.7|40938.7|40984|40944|40978.4|40938.4|5
1655952660000|2022-06-23 02:51:00|40983.4|40943.4|40978.7|40938.7|40983.4|40943.4|40964|40924|2
1655952670000|2022-06-23 02:51:10|40979|40939|40979.3|40939.3|40979.3|40939.3|40974|40934|1
1655952680000|2022-06-23 02:51:20|40979|40939|40979|40939|40979|40939|40979|40939|0
1655952690000|2022-06-23 02:51:30|40984|40944|40978.7|40938.7|40984|40944|40978.7|40938.7|2
1655952700000|2022-06-23 02:51:40|40979|40939|40979|40939|40979|40939|40974|40934|1
1655952710000|2022-06-23 02:51:50|40979.3|40939.3|40979|40939|40979.3|40939.3|40978.7|40938.7|0
1655952720000|2022-06-23 02:52:00|40978.7|40938.7|40964|40924|40978.7|40938.7|40964|40924|11
1655952730000|2022-06-23 02:52:10|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|40963.7|40923.7|0
1655952750000|2022-06-23 02:52:30|40968.7|40928.7|40969|40929|40969|40929|40968.7|40928.7|1
1655952760000|2022-06-23 02:52:40|40968.7|40928.7|40968.7|40928.7|40968.7|40928.7|40968.7|40928.7|0
1655952770000|2022-06-23 02:52:50|40968.3|40928.3|40978.7|40938.7|40978.7|40938.7|40968.3|40928.3|3
1655952780000|2022-06-23 02:53:00|40979|40939|40983.3|40943.3|40983.7|40943.7|40979|40939|0
1655952790000|2022-06-23 02:53:10|40983|40943|40983|40943|40983|40943|40983|40943|0
1655952800000|2022-06-23 02:53:20|40983.3|40943.3|40973.6|40933.6|40983.3|40943.3|40973.3|40933.3|1
1655952810000|2022-06-23 02:53:30|40973.3|40933.3|40973.3|40933.3|40973.3|40933.3|40973.3|40933.3|0
1655952820000|2022-06-23 02:53:40|40963.3|40923.3|40953.3|40913.3|40963.3|40923.3|40953.3|40913.3|6
1655952830000|2022-06-23 02:53:50|40948|40908|40957.7|40917.7|40958|40918|40948|40908|5
1655952840000|2022-06-23 02:54:00|40948.3|40908.3|40973.3|40933.3|40973.3|40933.3|40948|40908|1
1655952850000|2022-06-23 02:54:10|40968.3|40928.3|40973.3|40933.3|40973.3|40933.3|40963.6|40923.6|2
1655952870000|2022-06-23 02:54:30|40963.6|40923.6|40973.6|40933.6|40978.3|40938.3|40963.6|40923.6|1
1655952890000|2022-06-23 02:54:50|40983|40943|40983|40943|40983|40943|40983|40943|3
1655952900000|2022-06-23 02:55:00|40978.6|40938.6|40978.3|40938.3|40983.3|40943.3|40978.3|40938.3|0
1655952930000|2022-06-23 02:55:30|40983|40943|40963.6|40923.6|40983|40943|40963.6|40923.6|1
1655952940000|2022-06-23 02:55:40|40958.6|40918.6|40968.3|40928.3|40968.3|40928.3|40958.3|40918.3|1
1655952960000|2022-06-23 02:56:00|40963.3|40923.3|40968.3|40928.3|40968.3|40928.3|40963.3|40923.3|0
1655952970000|2022-06-23 02:56:10|40968.6|40928.6|40988.6|40948.6|40988.6|40948.6|40968.6|40928.6|11
1655952980000|2022-06-23 02:56:20|40993.6|40953.6|40993.6|40953.6|40993.6|40953.6|40993.6|40953.6|0
1655953000000|2022-06-23 02:56:40|40998.3|40958.3|40998.3|40958.3|40998.3|40958.3|40998.3|40958.3|0
1655953010000|2022-06-23 02:56:50|41003|40963|41003.3|40963.3|41003.3|40963.3|41003|40963|0
1655953020000|2022-06-23 02:57:00|41003|40963|41003|40963|41003|40963|41003|40963|0
1655953030000|2022-06-23 02:57:10|40993.6|40953.6|40988.9|40948.9|40993.6|40953.6|40988.6|40948.6|0
1655953040000|2022-06-23 02:57:20|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|40988.6|40948.6|0
1655953050000|2022-06-23 02:57:30|40993.3|40953.3|40993.3|40953.3|40993.3|40953.3|40988.6|40948.6|0
1655953060000|2022-06-23 02:57:40|40993.2|40953.2|40993.2|40953.2|40993.2|40953.2|40993.2|40953.2|0
1655953070000|2022-06-23 02:57:50|40993.6|40953.6|40993.6|40953.6|40993.6|40953.6|40993.6|40953.6|0
1655953080000|2022-06-23 02:58:00|40988.6|40948.6|40993.5|40953.5|40993.5|40953.5|40988.5|40948.5|1
1655953120000|2022-06-23 02:58:40|40993.8|40953.8|40993.5|40953.5|40993.8|40953.8|40993.5|40953.5|0
1655953130000|2022-06-23 02:58:50|40993.2|40953.2|40988.5|40948.5|40993.5|40953.5|40988.5|40948.5|0
1655953140000|2022-06-23 02:59:00|40993.2|40953.2|40993.5|40953.5|40993.5|40953.5|40993.2|40953.2|0
1655953150000|2022-06-23 02:59:10|40993.2|40953.2|40993.5|40953.5|40993.5|40953.5|40993.2|40953.2|0
1655953190000|2022-06-23 02:59:50|40993.2|40953.2|40993.5|40953.5|40993.5|40953.5|40988.8|40948.8|0
1655953200000|2022-06-23 03:00:00|41008.5|40968.5|41003.5|40963.5|41008.5|40968.5|41003.5|40963.5|0
1655953210000|2022-06-23 03:00:10|41003.2|40963.2|40998.8|40958.8|41013.5|40973.5|40993.5|40953.5|2
1655953220000|2022-06-23 03:00:20|40998.5|40958.5|40988.8|40948.8|40998.5|40958.5|40988.5|40948.5|0
1655953230000|2022-06-23 03:00:30|40993.5|40953.5|40978.5|40938.5|40993.5|40953.5|40978.5|40938.5|4
1655953240000|2022-06-23 03:00:40|40983.5|40943.5|40983.5|40943.5|40983.5|40943.5|40983.5|40943.5|0
1655953260000|2022-06-23 03:01:00|40988.2|40948.2|40988.2|40948.2|40988.2|40948.2|40988.2|40948.2|0
1655953270000|2022-06-23 03:01:10|40983.2|40943.2|40973.2|40933.2|40983.2|40943.2|40968.2|40928.2|1
1655953280000|2022-06-23 03:01:20|40972.9|40932.9|40958.2|40918.2|40972.9|40932.9|40948.8|40908.8|0
1655953290000|2022-06-23 03:01:30|40963.2|40923.2|40953.5|40913.5|40963.2|40923.2|40948.8|40908.8|0
1655953300000|2022-06-23 03:01:40|40953.8|40913.8|40953.8|40913.8|40963.2|40923.2|40953.8|40913.8|0
1655953310000|2022-06-23 03:01:50|40958.5|40918.5|40953.8|40913.8|40958.5|40918.5|40953.8|40913.8|0
1655953320000|2022-06-23 03:02:00|40943.2|40903.2|40943.2|40903.2|40943.2|40903.2|40933.2|40893.2|0
1655953330000|2022-06-23 03:02:10|40938.2|40898.2|40943.2|40903.2|40943.5|40903.5|40933.2|40893.2|0
1655953340000|2022-06-23 03:02:20|40938.2|40898.2|40938.2|40898.2|40943.2|40903.2|40933.2|40893.2|0
1655953350000|2022-06-23 03:02:30|40937.8|40897.8|40933.2|40893.2|40937.8|40897.8|40933.2|40893.2|0
1655953360000|2022-06-23 03:02:40|40938.2|40898.2|40938.1|40898.1|40938.2|40898.2|40932.8|40892.8|0
1655953370000|2022-06-23 03:02:50|40937.8|40897.8|40933.5|40893.5|40937.8|40897.8|40928.1|40888.1|0
1655953380000|2022-06-23 03:03:00|40933.1|40893.1|40943.1|40903.1|40943.1|40903.1|40933.1|40893.1|2
1655953390000|2022-06-23 03:03:10|40943.5|40903.5|40918.1|40878.1|40943.5|40903.5|40918.1|40878.1|2
1655953400000|2022-06-23 03:03:20|40922.8|40882.8|40917.8|40877.8|40922.8|40882.8|40917.8|40877.8|0
1655953410000|2022-06-23 03:03:30|40913.1|40873.1|40913.1|40873.1|40913.1|40873.1|40913.1|40873.1|1
1655953420000|2022-06-23 03:03:40|40917.8|40877.8|40898.4|40858.4|40917.8|40877.8|40898.4|40858.4|6
1655953430000|2022-06-23 03:03:50|40908.1|40868.1|40918.1|40878.1|40918.1|40878.1|40908.1|40868.1|1
1655953440000|2022-06-23 03:04:00|40913.4|40873.4|40908.4|40868.4|40918.4|40878.4|40903.7|40863.7|1
1655953450000|2022-06-23 03:04:10|40904|40864|40914|40874|40914|40874|40903.7|40863.7|1
1655953460000|2022-06-23 03:04:20|40918.7|40878.7|40913.7|40873.7|40918.7|40878.7|40913.7|40873.7|0
1655953490000|2022-06-23 03:04:50|40913.4|40873.4|40913.4|40873.4|40913.4|40873.4|40903.7|40863.7|0
1655953510000|2022-06-23 03:05:10|40908.7|40868.7|40903.4|40863.4|40913.4|40873.4|40898.4|40858.4|21
1655953520000|2022-06-23 03:05:20|40913.4|40873.4|40913.4|40873.4|40913.4|40873.4|40913.4|40873.4|0
1655953530000|2022-06-23 03:05:30|40913.1|40873.1|40913.4|40873.4|40913.4|40873.4|40913.1|40873.1|0
1655953550000|2022-06-23 03:05:50|40908.7|40868.7|40913.4|40873.4|40918.1|40878.1|40908.7|40868.7|0
1655953560000|2022-06-23 03:06:00|40903.7|40863.7|40913.4|40873.4|40913.4|40873.4|40903.4|40863.4|3
1655953570000|2022-06-23 03:06:10|40904|40864|40908.1|40868.1|40913.4|40873.4|40904|40864|3
1655953580000|2022-06-23 03:06:20|40898.4|40858.4|40898.4|40858.4|40898.4|40858.4|40898.4|40858.4|0
1655953600000|2022-06-23 03:06:40|40898.7|40858.7|40913.4|40873.4|40913.4|40873.4|40898.7|40858.7|1
1655953620000|2022-06-23 03:07:00|40913.1|40873.1|40898.7|40858.7|40913.4|40873.4|40898.7|40858.7|0
1655953630000|2022-06-23 03:07:10|40898.4|40858.4|40903.4|40863.4|40903.4|40863.4|40898.4|40858.4|2
1655953640000|2022-06-23 03:07:20|40898.7|40858.7|40903.4|40863.4|40903.4|40863.4|40889.3|40849.3|18
1655953660000|2022-06-23 03:07:40|40894|40854|40894|40854|40898.7|40858.7|40894|40854|0
1655953670000|2022-06-23 03:07:50|40884.3|40844.3|40884.3|40844.3|40884.3|40844.3|40884.3|40844.3|0
1655953680000|2022-06-23 03:08:00|40889.3|40849.3|40904|40864|40904|40864|40889.3|40849.3|1
1655953690000|2022-06-23 03:08:10|40899.3|40859.3|40884.3|40844.3|40899.3|40859.3|40884|40844|1
1655953700000|2022-06-23 03:08:20|40879.6|40839.6|40884|40844|40884|40844|40879.6|40839.6|1
1655953720000|2022-06-23 03:08:40|40884.3|40844.3|40893.6|40853.6|40893.6|40853.6|40884.3|40844.3|0
1655953730000|2022-06-23 03:08:50|40888.6|40848.6|40894|40854|40898.6|40858.6|40883.6|40843.6|5
1655953740000|2022-06-23 03:09:00|40893.6|40853.6|40893.6|40853.6|40893.6|40853.6|40893.6|40853.6|0
1655953760000|2022-06-23 03:09:20|40898.3|40858.3|40898.3|40858.3|40898.3|40858.3|40893.6|40853.6|0
1655953770000|2022-06-23 03:09:30|40893.6|40853.6|40893.6|40853.6|40893.6|40853.6|40893.6|40853.6|0
1655953790000|2022-06-23 03:09:50|40898.3|40858.3|40893.6|40853.6|40898.3|40858.3|40893.6|40853.6|0
1655953800000|2022-06-23 03:10:00|40898.3|40858.3|40913.9|40873.9|40913.9|40873.9|40898.3|40858.3|7
1655953830000|2022-06-23 03:10:30|40923.6|40883.6|40923.6|40883.6|40923.6|40883.6|40923.6|40883.6|0
1655953840000|2022-06-23 03:10:40|40918.6|40878.6|40918.6|40878.6|40918.6|40878.6|40913.9|40873.9|0
1655953850000|2022-06-23 03:10:50|40914.2|40874.2|40938.6|40898.6|40948.9|40908.9|40914.2|40874.2|3
1655953890000|2022-06-23 03:11:30|40943.3|40903.3|40923.9|40883.9|40943.3|40903.3|40923.9|40883.9|0
1655953920000|2022-06-23 03:12:00|40918.9|40878.9|40913.9|40873.9|40918.9|40878.9|40913.9|40873.9|0
1655953930000|2022-06-23 03:12:10|40923.3|40883.3|40933.9|40893.9|40933.9|40893.9|40923.3|40883.3|0
1655953940000|2022-06-23 03:12:20|40928.9|40888.9|40938.6|40898.6|40938.6|40898.6|40928.9|40888.9|0
1655953950000|2022-06-23 03:12:30|40933.9|40893.9|40933.9|40893.9|40933.9|40893.9|40933.9|40893.9|0
1655953960000|2022-06-23 03:12:40|40938.6|40898.6|40938.6|40898.6|40938.6|40898.6|40933.9|40893.9|1
1655953970000|2022-06-23 03:12:50|40933.9|40893.9|40933.9|40893.9|40933.9|40893.9|40933.9|40893.9|0
1655953980000|2022-06-23 03:13:00|40938.6|40898.6|40929.2|40889.2|40938.6|40898.6|40929.2|40889.2|6
1655953990000|2022-06-23 03:13:10|40933.6|40893.6|40938.6|40898.6|40938.6|40898.6|40933.6|40893.6|0
1655954000000|2022-06-23 03:13:20|40938.9|40898.9|40938.9|40898.9|40938.9|40898.9|40938.9|40898.9|0
1655954020000|2022-06-23 03:13:40|40944.2|40904.2|40939.8|40899.8|40944.2|40904.2|40939.5|40899.5|0
1655954030000|2022-06-23 03:13:50|40934.8|40894.8|40924.8|40884.8|40934.8|40894.8|40924.5|40884.5|0
1655954040000|2022-06-23 03:14:00|40934.2|40894.2|40934.2|40894.2|40934.2|40894.2|40924.5|40884.5|2
1655954050000|2022-06-23 03:14:10|40929.5|40889.5|40934.2|40894.2|40934.2|40894.2|40929.5|40889.5|0
1655954060000|2022-06-23 03:14:20|40938.8|40898.8|40924.2|40884.2|40938.8|40898.8|40924.2|40884.2|0
1655954070000|2022-06-23 03:14:30|40929.2|40889.2|40923.8|40883.8|40929.2|40889.2|40923.8|40883.8|1
1655954080000|2022-06-23 03:14:40|40919.2|40879.2|40919.1|40879.1|40919.2|40879.2|40919.1|40879.1|0
1655954090000|2022-06-23 03:14:50|40923.8|40883.8|40919.1|40879.1|40923.8|40883.8|40919.1|40879.1|0
1655954100000|2022-06-23 03:15:00|40918.8|40878.8|40924.1|40884.1|40933.8|40893.8|40918.8|40878.8|1
1655954110000|2022-06-23 03:15:10|40923.8|40883.8|40924.1|40884.1|40924.1|40884.1|40923.8|40883.8|0
1655954120000|2022-06-23 03:15:20|40923.8|40883.8|40924.1|40884.1|40924.1|40884.1|40923.8|40883.8|0
1655954130000|2022-06-23 03:15:30|40923.8|40883.8|40899.1|40859.1|40923.8|40883.8|40899.1|40859.1|2
1655954140000|2022-06-23 03:15:40|40898.8|40858.8|40883.5|40843.5|40898.8|40858.8|40883.5|40843.5|11
1655954150000|2022-06-23 03:15:50|40888.2|40848.2|40893.8|40853.8|40893.8|40853.8|40888.2|40848.2|2
1655954160000|2022-06-23 03:16:00|40889.1|40849.1|40893.8|40853.8|40893.8|40853.8|40884.1|40844.1|0
1655954170000|2022-06-23 03:16:10|40884.4|40844.4|40884.1|40844.1|40884.4|40844.4|40884.1|40844.1|0
1655954180000|2022-06-23 03:16:20|40883.8|40843.8|40893.5|40853.5|40893.8|40853.8|40883.8|40843.8|1
1655954190000|2022-06-23 03:16:30|40888.8|40848.8|40888.8|40848.8|40888.8|40848.8|40888.8|40848.8|1
1655954200000|2022-06-23 03:16:40|40893.5|40853.5|40893.5|40853.5|40893.5|40853.5|40893.5|40853.5|0
1655954240000|2022-06-23 03:17:20|40888.8|40848.8|40893.5|40853.5|40893.5|40853.5|40888.8|40848.8|1
1655954250000|2022-06-23 03:17:30|40888.8|40848.8|40888.8|40848.8|40888.8|40848.8|40888.8|40848.8|0
1655954260000|2022-06-23 03:17:40|40893.8|40853.8|40893.8|40853.8|40893.8|40853.8|40893.8|40853.8|1
1655954270000|2022-06-23 03:17:50|40893.5|40853.5|40893.5|40853.5|40893.5|40853.5|40893.5|40853.5|1
1655954280000|2022-06-23 03:18:00|40888.8|40848.8|40893.5|40853.5|40893.5|40853.5|40888.8|40848.8|0
1655954300000|2022-06-23 03:18:20|||||||||1
1655954310000|2022-06-23 03:18:30|40903.1|40863.1|40888.8|40848.8|40903.1|40863.1|40888.8|40848.8|1
1655954320000|2022-06-23 03:18:40|40893.5|40853.5|40893.5|40853.5|40893.8|40853.8|40893.5|40853.5|0
1655954340000|2022-06-23 03:19:00|40893.4|40853.4|40893.4|40853.4|40893.4|40853.4|40893.4|40853.4|0
1655954360000|2022-06-23 03:19:20|40888.7|40848.7|40888.7|40848.7|40888.7|40848.7|40888.7|40848.7|0
1655954370000|2022-06-23 03:19:30|40893.4|40853.4|40888.7|40848.7|40893.4|40853.4|40888.7|40848.7|0
1655954380000|2022-06-23 03:19:40|40893.4|40853.4|40893.4|40853.4|40893.4|40853.4|40893.4|40853.4|0
1655954410000|2022-06-23 03:20:10|40888.7|40848.7|40888.7|40848.7|40888.7|40848.7|40888.7|40848.7|0
1655954430000|2022-06-23 03:20:30|40893.4|40853.4|40894.3|40854.3|40894.3|40854.3|40893.4|40853.4|1
1655954440000|2022-06-23 03:20:40|40904|40864|40903.7|40863.7|40904|40864|40903.7|40863.7|0
1655954460000|2022-06-23 03:21:00|40903.4|40863.4|40893.4|40853.4|40903.4|40863.4|40893.4|40853.4|2
1655954470000|2022-06-23 03:21:10|40883.4|40843.4|40883.4|40843.4|40883.4|40843.4|40883.4|40843.4|33
1655954530000|2022-06-23 03:22:10|40869.3|40829.3|40884.3|40844.3|40889|40849|40869.3|40829.3|46
1655954570000|2022-06-23 03:22:50|40884|40844|40884.3|40844.3|40889.3|40849.3|40879.3|40839.3|0
1655954580000|2022-06-23 03:23:00|40889.3|40849.3|40889.3|40849.3|40889.3|40849.3|40879.6|40839.6|0
1655954590000|2022-06-23 03:23:10|40889|40849|40874.3|40834.3|40889|40849|40874.3|40834.3|11
1655954600000|2022-06-23 03:23:20|40874.6|40834.6|40874.3|40834.3|40879|40839|40874.3|40834.3|0
1655954610000|2022-06-23 03:23:30|40874.6|40834.6|40874.3|40834.3|40879.3|40839.3|40874.3|40834.3|0
1655954630000|2022-06-23 03:23:50|40879.3|40839.3|40879.3|40839.3|40879.3|40839.3|40879.3|40839.3|0
1655954640000|2022-06-23 03:24:00|40874.3|40834.3|40874.3|40834.3|40874.3|40834.3|40874.3|40834.3|0
1655954650000|2022-06-23 03:24:10|40874.6|40834.6|40899|40859|40904|40864|40874.3|40834.3|1
1655954660000|2022-06-23 03:24:20|40899.3|40859.3|40914.3|40874.3|40914.3|40874.3|40899.3|40859.3|0
1655954680000|2022-06-23 03:24:40|40904.3|40864.3|40914.3|40874.3|40914.3|40874.3|40904.3|40864.3|0
1655954690000|2022-06-23 03:24:50|40904.9|40864.9|40904.9|40864.9|40909.6|40869.6|40904.9|40864.9|0
1655954700000|2022-06-23 03:25:00|40909.6|40869.6|40909.3|40869.3|40909.6|40869.6|40904.6|40864.6|0
1655954710000|2022-06-23 03:25:10|40904.2|40864.2|40904.2|40864.2|40904.2|40864.2|40904.2|40864.2|0
1655954730000|2022-06-23 03:25:30|40903.9|40863.9|40904.2|40864.2|40904.2|40864.2|40899.2|40859.2|0
1655954740000|2022-06-23 03:25:40|40899.2|40859.2|40899.2|40859.2|40904.2|40864.2|40898.9|40858.9|0
1655954750000|2022-06-23 03:25:50|40898.9|40858.9|40899.2|40859.2|40904.2|40864.2|40898.9|40858.9|0
1655954760000|2022-06-23 03:26:00|40898.9|40858.9|40884.2|40844.2|40898.9|40858.9|40884.2|40844.2|2
1655954770000|2022-06-23 03:26:10|40893.9|40853.9|40894.2|40854.2|40898.9|40858.9|40884.2|40844.2|0
1655954780000|2022-06-23 03:26:20|40893.9|40853.9|40888.9|40848.9|40898.9|40858.9|40884.2|40844.2|0
1655954790000|2022-06-23 03:26:30|40884.2|40844.2|40893.9|40853.9|40893.9|40853.9|40884.2|40844.2|0
1655954800000|2022-06-23 03:26:40|40894.2|40854.2|40894.2|40854.2|40894.2|40854.2|40894.2|40854.2|0
1655954820000|2022-06-23 03:27:00|40889.5|40849.5|40919.8|40879.8|40939.2|40899.2|40889.5|40849.5|14
1655954830000|2022-06-23 03:27:10|40920.1|40880.1|40924.8|40884.8|40924.8|40884.8|40920.1|40880.1|1
1655954840000|2022-06-23 03:27:20|40924.5|40884.5|40934.8|40894.8|40935.1|40895.1|40919.8|40879.8|0
1655954850000|2022-06-23 03:27:30|40930.1|40890.1|40934.8|40894.8|40934.8|40894.8|40930.1|40890.1|0
1655954860000|2022-06-23 03:27:40|40930.1|40890.1|40930.1|40890.1|40930.1|40890.1|40930.1|40890.1|0
1655954870000|2022-06-23 03:27:50|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|0
1655954880000|2022-06-23 03:28:00|40930.1|40890.1|40930.1|40890.1|40930.1|40890.1|40929.8|40889.8|0
1655954890000|2022-06-23 03:28:10|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|0
1655954900000|2022-06-23 03:28:20|40924.8|40884.8|40924.8|40884.8|40934.8|40894.8|40920.4|40880.4|4
1655954910000|2022-06-23 03:28:30|40929.5|40889.5|40929.8|40889.8|40929.8|40889.8|40929.5|40889.5|0
1655954920000|2022-06-23 03:28:40|40930.1|40890.1|40930.1|40890.1|40930.1|40890.1|40930.1|40890.1|1
1655954950000|2022-06-23 03:29:10|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|40934.8|40894.8|0
1655954960000|2022-06-23 03:29:20|||||||||11
1655954970000|2022-06-23 03:29:30|40939.8|40899.8|40950.1|40910.1|40950.1|40910.1|40939.8|40899.8|1
1655954980000|2022-06-23 03:29:40|40950.4|40910.4|40955.1|40915.1|40955.1|40915.1|40950.1|40910.1|0
1655954990000|2022-06-23 03:29:50|40959.8|40919.8|40943.8|40903.8|40959.8|40919.8|40939.2|40899.2|13
1655955000000|2022-06-23 03:30:00|40934.2|40894.2|40933.5|40893.5|40934.2|40894.2|40923.8|40883.8|5
1655955010000|2022-06-23 03:30:10|40924.1|40884.1|40924.1|40884.1|40933.5|40893.5|40923.8|40883.8|0
1655955020000|2022-06-23 03:30:20|40933.5|40893.5|40933.5|40893.5|40933.5|40893.5|40933.5|40893.5|0
1655955030000|2022-06-23 03:30:30|40928.8|40888.8|40938.5|40898.5|40938.5|40898.5|40928.8|40888.8|0
1655955040000|2022-06-23 03:30:40|40933.5|40893.5|40938.5|40898.5|40938.5|40898.5|40933.5|40893.5|0
1655955090000|2022-06-23 03:31:30|40933.8|40893.8|40933.5|40893.5|40938.5|40898.5|40928.8|40888.8|0
1655955100000|2022-06-23 03:31:40|40924.1|40884.1|40928.8|40888.8|40939.1|40899.1|40924.1|40884.1|1
1655955110000|2022-06-23 03:31:50|40933.8|40893.8|40938.8|40898.8|40938.8|40898.8|40933.8|40893.8|0
1655955120000|2022-06-23 03:32:00|40933.8|40893.8|40923.8|40883.8|40933.8|40893.8|40923.8|40883.8|1
1655955130000|2022-06-23 03:32:10|40919.1|40879.1|40919.1|40879.1|40919.1|40879.1|40919.1|40879.1|0
1655955150000|2022-06-23 03:32:30|40924.1|40884.1|40938.2|40898.2|40938.2|40898.2|40924.1|40884.1|0
1655955170000|2022-06-23 03:32:50|40933.5|40893.5|40938.2|40898.2|40938.2|40898.2|40933.5|40893.5|1
1655955180000|2022-06-23 03:33:00|40938.5|40898.5|40933.5|40893.5|40938.5|40898.5|40933.2|40893.2|0
1655955190000|2022-06-23 03:33:10|40938.2|40898.2|40938.2|40898.2|40938.2|40898.2|40938.2|40898.2|0
1655955200000|2022-06-23 03:33:20|40947.9|40907.9|40947.9|40907.9|40947.9|40907.9|40947.9|40907.9|3
1655955210000|2022-06-23 03:33:30|40938.5|40898.5|40928.8|40888.8|40938.5|40898.5|40928.5|40888.5|3
1655955220000|2022-06-23 03:33:40|40933.5|40893.5|40923.2|40883.2|40938.2|40898.2|40923.2|40883.2|4
1655955230000|2022-06-23 03:33:50|40933.5|40893.5|40933.5|40893.5|40933.5|40893.5|40933.5|40893.5|1
1655955240000|2022-06-23 03:34:00|40933.2|40893.2|40923.1|40883.1|40933.5|40893.5|40923.1|40883.1|2
1655955250000|2022-06-23 03:34:10|40927.8|40887.8|40927.8|40887.8|40927.8|40887.8|40927.8|40887.8|0
1655955260000|2022-06-23 03:34:20|40928.1|40888.1|40933.1|40893.1|40933.5|40893.5|40928.1|40888.1|0
1655955270000|2022-06-23 03:34:30|40923.1|40883.1|40923.4|40883.4|40927.8|40887.8|40923.1|40883.1|3
1655955280000|2022-06-23 03:34:40|40928.4|40888.4|40928.4|40888.4|40928.4|40888.4|40928.4|40888.4|0
1655955310000|2022-06-23 03:35:10|40923.1|40883.1|40913.1|40873.1|40923.1|40883.1|40913.1|40873.1|7
1655955340000|2022-06-23 03:35:40|40908.4|40868.4|40908.4|40868.4|40908.4|40868.4|40908.4|40868.4|0
1655955360000|2022-06-23 03:36:00|40913.1|40873.1|40913.1|40873.1|40913.1|40873.1|40913.1|40873.1|0
1655955370000|2022-06-23 03:36:10|40908.4|40868.4|40908.4|40868.4|40908.4|40868.4|40908.4|40868.4|0
1655955400000|2022-06-23 03:36:40|40913.1|40873.1|40913.1|40873.1|40913.1|40873.1|40913.1|40873.1|0
1655955420000|2022-06-23 03:37:00|40908.4|40868.4|40908.4|40868.4|40908.4|40868.4|40908.4|40868.4|0
1655955430000|2022-06-23 03:37:10|||||||||1
1655955440000|2022-06-23 03:37:20|40903.7|40863.7|40903.7|40863.7|40903.7|40863.7|40903.7|40863.7|0
1655955460000|2022-06-23 03:37:40|40908.4|40868.4|40908.4|40868.4|40908.4|40868.4|40908.4|40868.4|0
1655955490000|2022-06-23 03:38:10|40903.1|40863.1|40903.1|40863.1|40903.1|40863.1|40903.1|40863.1|4
1655955500000|2022-06-23 03:38:20|40898.4|40858.4|40898.4|40858.4|40898.4|40858.4|40893.7|40853.7|1
1655955510000|2022-06-23 03:38:30|40893.7|40853.7|40888.4|40848.4|40893.7|40853.7|40888.4|40848.4|2
1655955530000|2022-06-23 03:38:50|40893.1|40853.1|40888.4|40848.4|40893.1|40853.1|40888.4|40848.4|0
1655955550000|2022-06-23 03:39:10|40883.7|40843.7|40884|40844|40884|40844|40878.4|40838.4|3
1655955560000|2022-06-23 03:39:20|40883.7|40843.7|40883.7|40843.7|40883.7|40843.7|40883.7|40843.7|0
1655955570000|2022-06-23 03:39:30|40879|40839|40879|40839|40879|40839|40879|40839|0
1655955580000|2022-06-23 03:39:40|40883.7|40843.7|40883.3|40843.3|40883.7|40843.7|40879|40839|1
1655955600000|2022-06-23 03:40:00|40878.6|40838.6|40878.6|40838.6|40878.6|40838.6|40878.6|40838.6|0
1655955610000|2022-06-23 03:40:10|||||||||1
1655955620000|2022-06-23 03:40:20|40873.6|40833.6|40873.6|40833.6|40873.6|40833.6|40873.6|40833.6|3
1655955650000|2022-06-23 03:40:50|40868.9|40828.9|40868.9|40828.9|40868.9|40828.9|40868.9|40828.9|0
1655955660000|2022-06-23 03:41:00|40873.6|40833.6|40873.6|40833.6|40873.6|40833.6|40864.2|40824.2|7
1655955670000|2022-06-23 03:41:10|40864.2|40824.2|40864.2|40824.2|40864.2|40824.2|40864.2|40824.2|15
1655955680000|2022-06-23 03:41:20|40868.9|40828.9|40859.5|40819.5|40868.9|40828.9|40859.5|40819.5|13
1655955690000|2022-06-23 03:41:30|40864.2|40824.2|40864.2|40824.2|40864.2|40824.2|40864.2|40824.2|3
1655955700000|2022-06-23 03:41:40|||||||||11
1655955720000|2022-06-23 03:42:00|||||||||23
1655955730000|2022-06-23 03:42:10|40859.5|40819.5|40859.2|40819.2|40864.2|40824.2|40854.2|40814.2|18
1655955740000|2022-06-23 03:42:20|40858.9|40818.9|40854.2|40814.2|40858.9|40818.9|40854.2|40814.2|8
1655955750000|2022-06-23 03:42:30|40854.5|40814.5|40854.5|40814.5|40854.5|40814.5|40854.5|40814.5|0
1655955760000|2022-06-23 03:42:40|40859.2|40819.2|40864.2|40824.2|40864.2|40824.2|40859.2|40819.2|2
1655955780000|2022-06-23 03:43:00|||||||||2
1655955810000|2022-06-23 03:43:30|40864.5|40824.5|40864.5|40824.5|40864.5|40824.5|40864.5|40824.5|1
1655955820000|2022-06-23 03:43:40|40873.9|40833.9|40878.6|40838.6|40878.6|40838.6|40873.9|40833.9|0
1655955830000|2022-06-23 03:43:50|40873.9|40833.9|40873.9|40833.9|40873.9|40833.9|40873.9|40833.9|0
1655955860000|2022-06-23 03:44:20|40873.6|40833.6|40868.9|40828.9|40873.6|40833.6|40868.9|40828.9|0
1655955900000|2022-06-23 03:45:00|40863.9|40823.9|40868.5|40828.5|40868.5|40828.5|40863.9|40823.9|1
1655955920000|2022-06-23 03:45:20|40873.2|40833.2|40868.5|40828.5|40873.2|40833.2|40868.5|40828.5|0
1655955930000|2022-06-23 03:45:30|40873.2|40833.2|40868.5|40828.5|40873.2|40833.2|40868.5|40828.5|0
1655955980000|2022-06-23 03:46:20|40873.8|40833.8|40873.8|40833.8|40873.8|40833.8|40873.8|40833.8|1
1655956030000|2022-06-23 03:47:10|40878.5|40838.5|40883.2|40843.2|40883.2|40843.2|40878.5|40838.5|0
1655956040000|2022-06-23 03:47:20|40873.5|40833.5|40873.5|40833.5|40873.5|40833.5|40873.5|40833.5|0
1655956080000|2022-06-23 03:48:00|40873.2|40833.2|40873.2|40833.2|40873.2|40833.2|40873.2|40833.2|0
1655956180000|2022-06-23 03:49:40|40873.1|40833.1|40873.1|40833.1|40873.1|40833.1|40873.1|40833.1|0
1655956340000|2022-06-23 03:52:20|40868.4|40828.4|40868.4|40828.4|40868.4|40828.4|40868.4|40828.4|0
1655956390000|2022-06-23 03:53:10|40873.1|40833.1|40873.1|40833.1|40873.1|40833.1|40873.1|40833.1|0
1655956440000|2022-06-23 03:54:00|40868.4|40828.4|40868.4|40828.4|40868.4|40828.4|40868.4|40828.4|0
1655956470000|2022-06-23 03:54:30|40873.1|40833.1|40878.1|40838.1|40878.1|40838.1|40873.1|40833.1|0
1655956480000|2022-06-23 03:54:40|40877.7|40837.7|40868.4|40828.4|40877.7|40837.7|40868.4|40828.4|0
1655956510000|2022-06-23 03:55:10|40868.3|40828.3|40873|40833|40873|40833|40868.3|40828.3|0
1655956520000|2022-06-23 03:55:20|40873.3|40833.3|40868.3|40828.3|40873.3|40833.3|40868.3|40828.3|0
1655956530000|2022-06-23 03:55:30|40877.7|40837.7|40877.7|40837.7|40877.7|40837.7|40877.7|40837.7|0
1655956550000|2022-06-23 03:55:50|40873|40833|40873|40833|40873|40833|40873|40833|0
1655956560000|2022-06-23 03:56:00|40877.7|40837.7|40877.7|40837.7|40877.7|40837.7|40877.7|40837.7|0
1655956610000|2022-06-23 03:56:50|40868.3|40828.3|40868.3|40828.3|40873|40833|40868|40828|1
1655956630000|2022-06-23 03:57:10|40868|40828|40868|40828|40868|40828|40868|40828|11
1655956660000|2022-06-23 03:57:40|40863.3|40823.3|40863.3|40823.3|40863.3|40823.3|40863.3|40823.3|0
1655956700000|2022-06-23 03:58:20|40858.6|40818.6|40853.9|40813.9|40858.6|40818.6|40853.9|40813.9|0
1655956710000|2022-06-23 03:58:30|40858.6|40818.6|40858.6|40818.6|40858.6|40818.6|40858.6|40818.6|0
1655956720000|2022-06-23 03:58:40|40863.3|40823.3|40858.6|40818.6|40863.3|40823.3|40853.9|40813.9|55
1655956740000|2022-06-23 03:59:00|||||||||1
1655956780000|2022-06-23 03:59:40|40853.9|40813.9|40858.6|40818.6|40858.6|40818.6|40853.9|40813.9|0
1655956800000|2022-06-23 04:00:00|40853.9|40813.9|40853.9|40813.9|40858.6|40818.6|40853.9|40813.9|19
1655956810000|2022-06-23 04:00:10|40858.6|40818.6|40858.6|40818.6|40858.6|40818.6|40858.6|40818.6|0
1655956820000|2022-06-23 04:00:20|40858.5|40818.5|40833.2|40793.2|40858.5|40818.5|40833.2|40793.2|12
1655956850000|2022-06-23 04:00:50|40837.9|40797.9|40837.9|40797.9|40837.9|40797.9|40837.9|40797.9|0
1655956920000|2022-06-23 04:02:00|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|0
1655956940000|2022-06-23 04:02:20|40837.9|40797.9|40837.9|40797.9|40837.9|40797.9|40837.9|40797.9|0
1655956960000|2022-06-23 04:02:40|40833.2|40793.2|40813.2|40773.2|40837.9|40797.9|40813.2|40773.2|10
1655956970000|2022-06-23 04:02:50|40803.2|40763.2|40798.5|40758.5|40803.2|40763.2|40798.5|40758.5|4
1655956990000|2022-06-23 04:03:10|40803.2|40763.2|40803.2|40763.2|40803.2|40763.2|40803.2|40763.2|1
1655957020000|2022-06-23 04:03:40|40813.5|40773.5|40813.2|40773.2|40813.5|40773.5|40813.2|40773.2|2
1655957030000|2022-06-23 04:03:50|40803.5|40763.5|40803.5|40763.5|40803.5|40763.5|40803.5|40763.5|0
1655957040000|2022-06-23 04:04:00|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|0
1655957050000|2022-06-23 04:04:10|40803.5|40763.5|40803.5|40763.5|40803.5|40763.5|40803.5|40763.5|0
1655957070000|2022-06-23 04:04:30|40808.2|40768.2|40808.2|40768.2|40808.2|40768.2|40803.5|40763.5|0
1655957080000|2022-06-23 04:04:40|40803.5|40763.5|40808.2|40768.2|40808.2|40768.2|40803.5|40763.5|0
1655957110000|2022-06-23 04:05:10|40808.1|40768.1|40803.1|40763.1|40808.1|40768.1|40803.1|40763.1|0
1655957150000|2022-06-23 04:05:50|40818.1|40778.1|40818.1|40778.1|40818.1|40778.1|40818.1|40778.1|3
1655957160000|2022-06-23 04:06:00|40813.4|40773.4|40813.4|40773.4|40818.1|40778.1|40813.4|40773.4|0
1655957180000|2022-06-23 04:06:20|40813.1|40773.1|40812.8|40772.8|40813.1|40773.1|40812.8|40772.8|0
1655957190000|2022-06-23 04:06:30|40808.1|40768.1|40812.8|40772.8|40812.8|40772.8|40803.4|40763.4|1
1655957200000|2022-06-23 04:06:40|40813.1|40773.1|40813.4|40773.4|40813.4|40773.4|40813.1|40773.1|0
1655957220000|2022-06-23 04:07:00|40813.1|40773.1|40823.4|40783.4|40823.4|40783.4|40813.1|40773.1|0
1655957230000|2022-06-23 04:07:10|40823.1|40783.1|40822.8|40782.8|40823.1|40783.1|40822.8|40782.8|0
1655957240000|2022-06-23 04:07:20|40818.1|40778.1|40823.4|40783.4|40823.4|40783.4|40818.1|40778.1|0
1655957250000|2022-06-23 04:07:30|40818.7|40778.7|40818.7|40778.7|40818.7|40778.7|40818.7|40778.7|11
1655957300000|2022-06-23 04:08:20|40814|40774|40818.7|40778.7|40818.7|40778.7|40814|40774|0
1655957320000|2022-06-23 04:08:40|40814|40774|40814|40774|40814|40774|40814|40774|0
1655957340000|2022-06-23 04:09:00|40818.7|40778.7|40818.7|40778.7|40818.7|40778.7|40818.7|40778.7|0
1655957360000|2022-06-23 04:09:20|40814|40774|40814|40774|40814|40774|40814|40774|0
1655957370000|2022-06-23 04:09:30|40818.7|40778.7|40818.7|40778.7|40818.7|40778.7|40818.7|40778.7|0
1655957380000|2022-06-23 04:09:40|40823.4|40783.4|40818.7|40778.7|40823.4|40783.4|40814|40774|1
1655957440000|2022-06-23 04:10:40|40818.6|40778.6|40818.6|40778.6|40818.6|40778.6|40818.6|40778.6|0
1655957490000|2022-06-23 04:11:30|40813.9|40773.9|40813.9|40773.9|40813.9|40773.9|40813.9|40773.9|0
1655957500000|2022-06-23 04:11:40|40818.6|40778.6|40818.6|40778.6|40818.6|40778.6|40818.6|40778.6|0
1655957520000|2022-06-23 04:12:00|40813.9|40773.9|40813.9|40773.9|40813.9|40773.9|40813.9|40773.9|0
1655957590000|2022-06-23 04:13:10|40818.6|40778.6|40818.6|40778.6|40818.6|40778.6|40818.6|40778.6|0
1655957650000|2022-06-23 04:14:10|40813.3|40773.3|40813.3|40773.3|40813.3|40773.3|40813.3|40773.3|0
1655957680000|2022-06-23 04:14:40|40828.6|40788.6|40828.6|40788.6|40838|40798|40828.6|40788.6|1
1655957700000|2022-06-23 04:15:00|40838.6|40798.6|40833.6|40793.6|40838.6|40798.6|40833.6|40793.6|0
1655957710000|2022-06-23 04:15:10|40833.9|40793.9|40838.6|40798.6|40838.6|40798.6|40833.9|40793.9|0
1655957740000|2022-06-23 04:15:40|40838.5|40798.5|40838.5|40798.5|40838.5|40798.5|40838.5|40798.5|0
1655957820000|2022-06-23 04:17:00|40838.2|40798.2|40838.5|40798.5|40838.5|40798.5|40838.2|40798.2|0
1655957840000|2022-06-23 04:17:20|40843.2|40803.2|40843.2|40803.2|40843.2|40803.2|40843.2|40803.2|0
1655957850000|2022-06-23 04:17:30|40838.5|40798.5|40838.5|40798.5|40838.5|40798.5|40838.5|40798.5|0
1655957880000|2022-06-23 04:18:00|40828.5|40788.5|40823.2|40783.2|40828.5|40788.5|40823.2|40783.2|21
1655957890000|2022-06-23 04:18:10|40818.5|40778.5|40823.2|40783.2|40823.2|40783.2|40818.5|40778.5|0
1655958000000|2022-06-23 04:20:00|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|40818.5|40778.5|0
1655958040000|2022-06-23 04:20:40|40828.5|40788.5|40833.1|40793.1|40833.1|40793.1|40828.5|40788.5|2
1655958050000|2022-06-23 04:20:50|40828.4|40788.4|40828.4|40788.4|40828.4|40788.4|40828.4|40788.4|0
1655958060000|2022-06-23 04:21:00|40828.1|40788.1|40828.4|40788.4|40828.4|40788.4|40828.1|40788.1|0
1655958100000|2022-06-23 04:21:40|40833.1|40793.1|40833.1|40793.1|40833.1|40793.1|40833.1|40793.1|0
1655958110000|2022-06-23 04:21:50|40828.4|40788.4|40828.4|40788.4|40828.4|40788.4|40828.4|40788.4|0
1655958160000|2022-06-23 04:22:40|40833.1|40793.1|40833.1|40793.1|40833.1|40793.1|40833.1|40793.1|0
1655958180000|2022-06-23 04:23:00|40838.4|40798.4|40833.1|40793.1|40838.4|40798.4|40833.1|40793.1|0
1655958220000|2022-06-23 04:23:40|40833.4|40793.4|40838.4|40798.4|40838.4|40798.4|40833.4|40793.4|0
1655958230000|2022-06-23 04:23:50|40838.1|40798.1|40833.1|40793.1|40838.1|40798.1|40833.1|40793.1|0
1655958260000|2022-06-23 04:24:20|40828.4|40788.4|40828.4|40788.4|40828.4|40788.4|40828.4|40788.4|0
1655958300000|2022-06-23 04:25:00|40833.1|40793.1|40833.1|40793.1|40833.1|40793.1|40833.1|40793.1|0
1655958310000|2022-06-23 04:25:10|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|40843.1|40803.1|2
1655958340000|2022-06-23 04:25:40|40843|40803|40843|40803|40843|40803|40843|40803|0
1655958350000|2022-06-23 04:25:50|40843.3|40803.3|40848|40808|40848|40808|40843.3|40803.3|0
1655958360000|2022-06-23 04:26:00|40852.7|40812.7|40853.3|40813.3|40853.3|40813.3|40852.7|40812.7|2
1655958520000|2022-06-23 04:28:40|40838.3|40798.3|40848.3|40808.3|40848.3|40808.3|40838.3|40798.3|2
1655958530000|2022-06-23 04:28:50|40843.3|40803.3|40838.3|40798.3|40843.3|40803.3|40838.3|40798.3|0
1655958540000|2022-06-23 04:29:00|40843.3|40803.3|40848|40808|40848|40808|40843.3|40803.3|0
1655958570000|2022-06-23 04:29:30|40848.3|40808.3|40848.3|40808.3|40848.3|40808.3|40848.3|40808.3|0
1655958600000|2022-06-23 04:30:00|40848|40808|40848.3|40808.3|40848.3|40808.3|40848|40808|0
1655958620000|2022-06-23 04:30:20|40843|40803|40838.3|40798.3|40843|40803|40838.3|40798.3|0
1655958640000|2022-06-23 04:30:40|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|0
1655958650000|2022-06-23 04:30:50|40838.5|40798.5|40843.2|40803.2|40843.2|40803.2|40838.5|40798.5|0
1655958660000|2022-06-23 04:31:00|40842.9|40802.9|40843.2|40803.2|40843.2|40803.2|40842.9|40802.9|0
1655958670000|2022-06-23 04:31:10|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|0
1655958690000|2022-06-23 04:31:30|40838.5|40798.5|40838.2|40798.2|40843.2|40803.2|40838.2|40798.2|0
1655958700000|2022-06-23 04:31:40|40843.2|40803.2|40842.9|40802.9|40843.2|40803.2|40842.9|40802.9|0
1655958710000|2022-06-23 04:31:50|40843.2|40803.2|40843.2|40803.2|40843.2|40803.2|40843.2|40803.2|0
1655958720000|2022-06-23 04:32:00|40842.9|40802.9|40838.2|40798.2|40842.9|40802.9|40838.2|40798.2|0
1655958770000|2022-06-23 04:32:50|40848.2|40808.2|40837.9|40797.9|40848.2|40808.2|40837.9|40797.9|1
1655958780000|2022-06-23 04:33:00|40833.2|40793.2|40838.2|40798.2|40838.2|40798.2|40833.2|40793.2|0
1655958810000|2022-06-23 04:33:30|40842.9|40802.9|40842.9|40802.9|40842.9|40802.9|40842.9|40802.9|0
1655958820000|2022-06-23 04:33:40|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|0
1655958830000|2022-06-23 04:33:50|40847.9|40807.9|40907.9|40867.9|40907.9|40867.9|40847.9|40807.9|1
1655958840000|2022-06-23 04:34:00|40918.2|40878.2|40918.2|40878.2|40918.2|40878.2|40918.2|40878.2|0
1655958850000|2022-06-23 04:34:10|40917.9|40877.9|40917.9|40877.9|40917.9|40877.9|40917.6|40877.6|0
1655958860000|2022-06-23 04:34:20|40918.2|40878.2|40918.2|40878.2|40918.2|40878.2|40918.2|40878.2|1
1655958880000|2022-06-23 04:34:40|40923.2|40883.2|40927.9|40887.9|40927.9|40887.9|40923.2|40883.2|0
1655958930000|2022-06-23 04:35:30|40927.8|40887.8|40927.8|40887.8|40927.8|40887.8|40927.8|40887.8|0
1655958940000|2022-06-23 04:35:40|40923.2|40883.2|40927.8|40887.8|40927.8|40887.8|40923.2|40883.2|0
1655958980000|2022-06-23 04:36:20|40923.1|40883.1|40918.1|40878.1|40923.1|40883.1|40918.1|40878.1|1
1655958990000|2022-06-23 04:36:30|40922.8|40882.8|40918.1|40878.1|40922.8|40882.8|40918.1|40878.1|0
1655959000000|2022-06-23 04:36:40|40917.8|40877.8|40918.1|40878.1|40918.1|40878.1|40917.8|40877.8|0
1655959010000|2022-06-23 04:36:50|40922.8|40882.8|40918.1|40878.1|40922.8|40882.8|40918.1|40878.1|0
1655959020000|2022-06-23 04:37:00|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|0
1655959030000|2022-06-23 04:37:10|40918.1|40878.1|40922.8|40882.8|40922.8|40882.8|40918.1|40878.1|1
1655959040000|2022-06-23 04:37:20|40918.1|40878.1|40917.8|40877.8|40918.1|40878.1|40917.8|40877.8|0
1655959050000|2022-06-23 04:37:30|40918.1|40878.1|40918.1|40878.1|40918.1|40878.1|40917.8|40877.8|0
1655959070000|2022-06-23 04:37:50|40922.8|40882.8|40918.1|40878.1|40922.8|40882.8|40918.1|40878.1|0
1655959080000|2022-06-23 04:38:00|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|0
1655959100000|2022-06-23 04:38:20|||||||||2
1655959110000|2022-06-23 04:38:30|40918.1|40878.1|40918.1|40878.1|40918.1|40878.1|40917.8|40877.8|0
1655959130000|2022-06-23 04:38:50|40922.8|40882.8|40927.8|40887.8|40927.8|40887.8|40922.8|40882.8|0
1655959160000|2022-06-23 04:39:20|40922.8|40882.8|40918.1|40878.1|40922.8|40882.8|40918.1|40878.1|0
1655959180000|2022-06-23 04:39:40|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|40922.8|40882.8|0
1655959200000|2022-06-23 04:40:00|40918.1|40878.1|40927.8|40887.8|40927.8|40887.8|40918.1|40878.1|0
1655959210000|2022-06-23 04:40:10|40932.5|40892.5|40928.1|40888.1|40932.8|40892.8|40928.1|40888.1|2
1655959220000|2022-06-23 04:40:20|40932.8|40892.8|40932.8|40892.8|40932.8|40892.8|40928.1|40888.1|0
1655959230000|2022-06-23 04:40:30|40933.1|40893.1|40938.1|40898.1|40943.1|40903.1|40933.1|40893.1|1
1655959240000|2022-06-23 04:40:40|40938|40898|40938|40898|40938|40898|40938|40898|0
1655959250000|2022-06-23 04:40:50|40937.7|40897.7|40938|40898|40938|40898|40937.7|40897.7|0
1655959260000|2022-06-23 04:41:00|40937.7|40897.7|40932.7|40892.7|40938|40898|40928|40888|2
1655959290000|2022-06-23 04:41:30|40928|40888|40932.7|40892.7|40932.7|40892.7|40928|40888|0
1655959320000|2022-06-23 04:42:00|40928|40888|40928|40888|40928|40888|40928|40888|0
1655959330000|2022-06-23 04:42:10|40927.7|40887.7|40928|40888|40928|40888|40927.7|40887.7|0
1655959350000|2022-06-23 04:42:30|40933|40893|40928|40888|40933|40893|40928|40888|1
1655959380000|2022-06-23 04:43:00|40927.7|40887.7|40928|40888|40928|40888|40927.7|40887.7|0
1655959400000|2022-06-23 04:43:20|40927.7|40887.7|40922.7|40882.7|40928|40888|40922.7|40882.7|0
1655959410000|2022-06-23 04:43:30|40918|40878|40918|40878|40918|40878|40918|40878|0
1655959420000|2022-06-23 04:43:40|40922.7|40882.7|40922.7|40882.7|40922.7|40882.7|40922.7|40882.7|1
1655959430000|2022-06-23 04:43:50|40917.7|40877.7|40917.7|40877.7|40917.7|40877.7|40917.7|40877.7|0
1655959440000|2022-06-23 04:44:00|40912.1|40872.1|40898|40858|40912.1|40872.1|40898|40858|4
1655959450000|2022-06-23 04:44:10|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|40898|40858|0
1655959480000|2022-06-23 04:44:40|40937.7|40897.7|40922.7|40882.7|40938|40898|40918|40878|21
1655959500000|2022-06-23 04:45:00|40917.7|40877.7|40928|40888|40928|40888|40917.7|40877.7|3
1655959510000|2022-06-23 04:45:10|40922.7|40882.7|40922.7|40882.7|40922.7|40882.7|40922.7|40882.7|0
1655959520000|2022-06-23 04:45:20|40923|40883|40918|40878|40927.7|40887.7|40918|40878|1
1655959530000|2022-06-23 04:45:30|40912.7|40872.7|40908|40868|40912.7|40872.7|40908|40868|0
1655959540000|2022-06-23 04:45:40|40907.6|40867.6|40897.9|40857.9|40907.6|40867.6|40897.6|40857.6|1
1655959560000|2022-06-23 04:46:00|40893.2|40853.2|40887.9|40847.9|40893.2|40853.2|40887.9|40847.9|0
1655959590000|2022-06-23 04:46:30|40887.6|40847.6|40882.6|40842.6|40887.6|40847.6|40877.9|40837.9|2
1655959600000|2022-06-23 04:46:40|40877.9|40837.9|40872.9|40832.9|40882.6|40842.6|40872.9|40832.9|0
1655959630000|2022-06-23 04:47:10|40882.6|40842.6|40882.6|40842.6|40882.6|40842.6|40882.6|40842.6|0
1655959660000|2022-06-23 04:47:40|40877.6|40837.6|40877.3|40837.3|40877.6|40837.6|40877.3|40837.3|0
1655959670000|2022-06-23 04:47:50|40872.6|40832.6|40862.6|40822.6|40872.6|40832.6|40862.6|40822.6|0
1655959680000|2022-06-23 04:48:00|40867.6|40827.6|40867.6|40827.6|40867.6|40827.6|40867.6|40827.6|0
1655959700000|2022-06-23 04:48:20|40867.3|40827.3|40862.3|40822.3|40867.3|40827.3|40862.3|40822.3|0
1655959710000|2022-06-23 04:48:30|40857.6|40817.6|40857.6|40817.6|40857.6|40817.6|40857.6|40817.6|0
1655959740000|2022-06-23 04:49:00|40877.3|40837.3|40877.9|40837.9|40877.9|40837.9|40867.9|40827.9|1
1655959780000|2022-06-23 04:49:40|40882.6|40842.6|40877.9|40837.9|40882.6|40842.6|40877.9|40837.9|0
1655959790000|2022-06-23 04:49:50|40902.6|40862.6|40902.6|40862.6|40902.6|40862.6|40897.9|40857.9|0
1655959820000|2022-06-23 04:50:20|40897.9|40857.9|40897.9|40857.9|40902.6|40862.6|40897.9|40857.9|0
1655959830000|2022-06-23 04:50:30|40902.6|40862.6|40897.9|40857.9|40902.6|40862.6|40897.9|40857.9|0
1655959860000|2022-06-23 04:51:00|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|0
1655959870000|2022-06-23 04:51:10|40902.5|40862.5|40902.5|40862.5|40902.5|40862.5|40902.5|40862.5|0
1655959880000|2022-06-23 04:51:20|40902.8|40862.8|40907.5|40867.5|40907.5|40867.5|40902.8|40862.8|0
1655959960000|2022-06-23 04:52:40|40897.5|40857.5|40887.5|40847.5|40897.5|40857.5|40887.5|40847.5|2
1655959970000|2022-06-23 04:52:50|40882.5|40842.5|40882.5|40842.5|40882.5|40842.5|40882.5|40842.5|1
1655959980000|2022-06-23 04:53:00|40887.5|40847.5|40887.5|40847.5|40887.5|40847.5|40887.5|40847.5|0
1655959990000|2022-06-23 04:53:10|40882.5|40842.5|40882.5|40842.5|40882.5|40842.5|40882.5|40842.5|0
1655960030000|2022-06-23 04:53:50|40877.5|40837.5|40872.5|40832.5|40877.5|40837.5|40872.5|40832.5|0
1655960040000|2022-06-23 04:54:00|40862.5|40822.5|40852.8|40812.8|40862.5|40822.5|40852.5|40812.5|0
1655960050000|2022-06-23 04:54:10|40857.5|40817.5|40857.2|40817.2|40857.5|40817.5|40857.2|40817.2|0
1655960070000|2022-06-23 04:54:30|40852.5|40812.5|40852.5|40812.5|40852.5|40812.5|40852.5|40812.5|0
1655960090000|2022-06-23 04:54:50|40857.5|40817.5|40852.5|40812.5|40857.5|40817.5|40852.5|40812.5|0
1655960110000|2022-06-23 04:55:10|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|40857.5|40817.5|0
1655960130000|2022-06-23 04:55:30|40856.8|40816.8|40856.8|40816.8|40856.8|40816.8|40856.8|40816.8|4
1655960230000|2022-06-23 04:57:10|40847.1|40807.1|40847.1|40807.1|40847.1|40807.1|40847.1|40807.1|0
1655960250000|2022-06-23 04:57:30|40851.8|40811.8|40846.8|40806.8|40851.8|40811.8|40846.5|40806.5|1
1655960280000|2022-06-23 04:58:00|40846.5|40806.5|40846.8|40806.8|40846.8|40806.8|40846.5|40806.5|1
1655960290000|2022-06-23 04:58:10|40862.4|40822.4|40871.8|40831.8|40871.8|40831.8|40862.4|40822.4|4
1655960300000|2022-06-23 04:58:20|40867.1|40827.1|40887.1|40847.1|40887.1|40847.1|40867.1|40827.1|5
1655960310000|2022-06-23 04:58:30|40886.8|40846.8|40897.7|40857.7|40897.7|40857.7|40886.8|40846.8|2
1655960320000|2022-06-23 04:58:40|40897.4|40857.4|40902.4|40862.4|40902.4|40862.4|40897.4|40857.4|12
1655960350000|2022-06-23 04:59:10|40897.1|40857.1|40897.1|40857.1|40897.1|40857.1|40897.1|40857.1|0
1655960370000|2022-06-23 04:59:30|40892.4|40852.4|40892.4|40852.4|40892.4|40852.4|40892.4|40852.4|0
1655960400000|2022-06-23 05:00:00|40897.1|40857.1|40907.1|40867.1|40912.4|40872.4|40897.1|40857.1|4
1655960410000|2022-06-23 05:00:10|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|0
1655960420000|2022-06-23 05:00:20|40907.1|40867.1|40902.4|40862.4|40907.1|40867.1|40902.4|40862.4|0
1655960430000|2022-06-23 05:00:30|40897.7|40857.7|40901.7|40861.7|40901.7|40861.7|40897.7|40857.7|0
1655960440000|2022-06-23 05:00:40|40897|40857|40902|40862|40902|40862|40897|40857|0
1655960450000|2022-06-23 05:00:50|40897.3|40857.3|40907.3|40867.3|40907.3|40867.3|40897|40857|8
1655960470000|2022-06-23 05:01:10|40907.6|40867.6|40907.6|40867.6|40907.6|40867.6|40907.6|40867.6|0
1655960500000|2022-06-23 05:01:40|40907.3|40867.3|40912.3|40872.3|40912.3|40872.3|40907.3|40867.3|2
1655960520000|2022-06-23 05:02:00|40907.6|40867.6|40912.3|40872.3|40912.3|40872.3|40907.6|40867.6|0
1655960530000|2022-06-23 05:02:10|40907.6|40867.6|40912.3|40872.3|40912.3|40872.3|40907.6|40867.6|0
1655960550000|2022-06-23 05:02:30|40937.3|40897.3|40937.6|40897.6|40937.6|40897.6|40937.3|40897.3|0
1655960560000|2022-06-23 05:02:40|40932.3|40892.3|40937.3|40897.3|40937.3|40897.3|40932.3|40892.3|0
1655960570000|2022-06-23 05:02:50|40948.2|40908.2|40942.3|40902.3|40957.6|40917.6|40942.3|40902.3|22
1655960580000|2022-06-23 05:03:00|40932.9|40892.9|40932.9|40892.9|40932.9|40892.9|40932.9|40892.9|0
1655960590000|2022-06-23 05:03:10|40937.6|40897.6|40947.6|40907.6|40947.6|40907.6|40937.6|40897.6|0
1655960600000|2022-06-23 05:03:20|40942.9|40902.9|40942.9|40902.9|40942.9|40902.9|40942.9|40902.9|0
1655960610000|2022-06-23 05:03:30|40947.6|40907.6|40942.9|40902.9|40952.6|40912.6|40942.9|40902.9|0
1655960620000|2022-06-23 05:03:40|40943.2|40903.2|40952.6|40912.6|40952.6|40912.6|40942.9|40902.9|0
1655960630000|2022-06-23 05:03:50|40942.9|40902.9|40943.2|40903.2|40952.6|40912.6|40942.9|40902.9|0
1655960640000|2022-06-23 05:04:00|40947.9|40907.9|40952.6|40912.6|40952.6|40912.6|40947.9|40907.9|0
1655960650000|2022-06-23 05:04:10|40952.9|40912.9|40942.9|40902.9|40952.9|40912.9|40942.9|40902.9|0
1655960660000|2022-06-23 05:04:20|40947.6|40907.6|40952.3|40912.3|40952.3|40912.3|40947.6|40907.6|0
1655960670000|2022-06-23 05:04:30|40947.6|40907.6|40947.9|40907.9|40947.9|40907.9|40942.6|40902.6|0
1655960690000|2022-06-23 05:04:50|40947.6|40907.6|40947.9|40907.9|40947.9|40907.9|40947.6|40907.6|0
1655960700000|2022-06-23 05:05:00|40942.9|40902.9|40942.6|40902.6|40942.9|40902.9|40942.6|40902.6|0
1655960740000|2022-06-23 05:05:40|40943.2|40903.2|40972.9|40932.9|40977.6|40937.6|40943.2|40903.2|0
1655960750000|2022-06-23 05:05:50|40968.2|40928.2|40962.8|40922.8|40968.2|40928.2|40962.8|40922.8|2
1655960790000|2022-06-23 05:06:30|40962.5|40922.5|40957.8|40917.8|40962.5|40922.5|40957.8|40917.8|1
1655960810000|2022-06-23 05:06:50|40962.5|40922.5|40962.5|40922.5|40962.5|40922.5|40962.5|40922.5|0
1655960860000|2022-06-23 05:07:40|40962.2|40922.2|40962.2|40922.2|40962.2|40922.2|40962.2|40922.2|0
1655960870000|2022-06-23 05:07:50|40962.5|40922.5|40962.5|40922.5|40962.5|40922.5|40962.5|40922.5|0
1655960890000|2022-06-23 05:08:10|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|40972.8|40932.8|0
1655960900000|2022-06-23 05:08:20|40977.5|40937.5|40977.8|40937.8|40977.8|40937.8|40977.5|40937.5|0
1655960910000|2022-06-23 05:08:30|40991.9|40951.9|40992.8|40952.8|40997.8|40957.8|40991.9|40951.9|1
1655960920000|2022-06-23 05:08:40|40992.2|40952.2|40982.8|40942.8|40992.2|40952.2|40982.8|40942.8|1
1655960940000|2022-06-23 05:09:00|40977.8|40937.8|40992.8|40952.8|40997.5|40957.5|40977.8|40937.8|0
1655960950000|2022-06-23 05:09:10|41002.5|40962.5|40972.5|40932.5|41002.5|40962.5|40972.5|40932.5|0
1655960960000|2022-06-23 05:09:20|40972.8|40932.8|40977.5|40937.5|40977.5|40937.5|40972.5|40932.5|0
1655960970000|2022-06-23 05:09:30|40972.8|40932.8|40962.5|40922.5|40972.8|40932.8|40962.5|40922.5|3
1655960980000|2022-06-23 05:09:40|40962.2|40922.2|40952.8|40912.8|40962.2|40922.2|40952.8|40912.8|0
1655960990000|2022-06-23 05:09:50|40952.5|40912.5|40952.8|40912.8|40952.8|40912.8|40952.5|40912.5|0
1655961010000|2022-06-23 05:10:10|40952.5|40912.5|40952.5|40912.5|40952.5|40912.5|40952.5|40912.5|0
1655961040000|2022-06-23 05:10:40|40952.8|40912.8|40952.8|40912.8|40957.5|40917.5|40952.8|40912.8|0
1655961050000|2022-06-23 05:10:50|40962.4|40922.4|40952.8|40912.8|40962.4|40922.4|40952.8|40912.8|0
1655961060000|2022-06-23 05:11:00|40952.7|40912.7|40952.7|40912.7|40952.7|40912.7|40952.7|40912.7|0
1655961130000|2022-06-23 05:12:10|40952.4|40912.4|40952.4|40912.4|40952.4|40912.4|40952.4|40912.4|0
1655961190000|2022-06-23 05:13:10|||||||||2
1655961280000|2022-06-23 05:14:40|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|0
1655961300000|2022-06-23 05:15:00|40952.4|40912.4|40952.4|40912.4|40952.4|40912.4|40952.4|40912.4|0
1655961360000|2022-06-23 05:16:00|40952.3|40912.3|40952.3|40912.3|40952.3|40912.3|40952.3|40912.3|0
1655961510000|2022-06-23 05:18:30|40957|40917|40957|40917|40957|40917|40957|40917|0
1655961520000|2022-06-23 05:18:40|40952.3|40912.3|40952.3|40912.3|40952.3|40912.3|40952.3|40912.3|0
1655961540000|2022-06-23 05:19:00|40957|40917|40952.3|40912.3|40957|40917|40952.3|40912.3|0
1655961610000|2022-06-23 05:20:10|40957|40917|40957|40917|40957|40917|40957|40917|0
1655961660000|2022-06-23 05:21:00|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|40952.2|40912.2|0
1655961670000|2022-06-23 05:21:10|40951.9|40911.9|40961.6|40921.6|40961.9|40921.9|40951.9|40911.9|0
1655961680000|2022-06-23 05:21:20|40956.9|40916.9|40966.6|40926.6|40966.6|40926.6|40956.6|40916.6|0
1655961690000|2022-06-23 05:21:30|40971.6|40931.6|40956.6|40916.6|40971.6|40931.6|40947.2|40907.2|0
1655961700000|2022-06-23 05:21:40|40951.9|40911.9|40951.9|40911.9|40951.9|40911.9|40951.9|40911.9|0
1655961710000|2022-06-23 05:21:50|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|40956.9|40916.9|0
1655961720000|2022-06-23 05:22:00|40957.2|40917.2|40957.2|40917.2|40957.2|40917.2|40957.2|40917.2|0
1655961730000|2022-06-23 05:22:10|40961.9|40921.9|40961.9|40921.9|40961.9|40921.9|40961.9|40921.9|0
1655961740000|2022-06-23 05:22:20|40956.9|40916.9|40961.9|40921.9|40961.9|40921.9|40956.9|40916.9|0
1655961750000|2022-06-23 05:22:30|40966.3|40926.3|40956.9|40916.9|40966.3|40926.3|40956.9|40916.9|0
1655961760000|2022-06-23 05:22:40|40957.2|40917.2|40966.6|40926.6|40966.6|40926.6|40957.2|40917.2|0
1655961770000|2022-06-23 05:22:50|40957.2|40917.2|40956.9|40916.9|40957.2|40917.2|40952.2|40912.2|0
1655961800000|2022-06-23 05:23:20|40956.6|40916.6|40956.9|40916.9|40956.9|40916.9|40956.6|40916.6|0
1655961830000|2022-06-23 05:23:50|40961.9|40921.9|40966.6|40926.6|40966.6|40926.6|40961.9|40921.9|0
1655961860000|2022-06-23 05:24:20|40961.9|40921.9|40961.9|40921.9|40961.9|40921.9|40961.9|40921.9|0
1655961880000|2022-06-23 05:24:40|40966.6|40926.6|40966.6|40926.6|40966.6|40926.6|40966.6|40926.6|0
1655961890000|2022-06-23 05:24:50|40966.9|40926.9|40961.9|40921.9|40966.9|40926.9|40961.9|40921.9|5
1655961900000|2022-06-23 05:25:00|40966.9|40926.9|40966.6|40926.6|40966.9|40926.9|40966.6|40926.6|0
1655961910000|2022-06-23 05:25:10|40966.9|40926.9|40966.9|40926.9|40966.9|40926.9|40966.9|40926.9|0
1655961920000|2022-06-23 05:25:20|40966.6|40926.6|40971.9|40931.9|40971.9|40931.9|40966.6|40926.6|0
1655961930000|2022-06-23 05:25:30|40971.6|40931.6|40966.6|40926.6|40971.6|40931.6|40966.6|40926.6|0
1655961950000|2022-06-23 05:25:50|40966.5|40926.5|40957.2|40917.2|40966.5|40926.5|40957.2|40917.2|0
1655961960000|2022-06-23 05:26:00|40957.1|40917.1|40966.5|40926.5|40966.5|40926.5|40957.1|40917.1|0
1655961970000|2022-06-23 05:26:10|40961.8|40921.8|40961.8|40921.8|40961.8|40921.8|40961.8|40921.8|0
1655961980000|2022-06-23 05:26:20|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|40966.5|40926.5|0
1655962000000|2022-06-23 05:26:40|40961.8|40921.8|40961.8|40921.8|40961.8|40921.8|40961.8|40921.8|0
1655962010000|2022-06-23 05:26:50|40952.4|40912.4|40947.7|40907.7|40952.4|40912.4|40947.7|40907.7|0
1655962020000|2022-06-23 05:27:00|40947.4|40907.4|40942.7|40902.7|40947.4|40907.4|40942.7|40902.7|0
1655962030000|2022-06-23 05:27:10|40937.1|40897.1|40937.1|40897.1|40937.1|40897.1|40937.1|40897.1|1
1655962060000|2022-06-23 05:27:40|40932.4|40892.4|40937.1|40897.1|40937.4|40897.4|40932.4|40892.4|0
1655962080000|2022-06-23 05:28:00|40937.4|40897.4|40937.1|40897.1|40937.7|40897.7|40937.1|40897.1|0
1655962110000|2022-06-23 05:28:30|40932.4|40892.4|40937.1|40897.1|40937.1|40897.1|40932.4|40892.4|1
1655962130000|2022-06-23 05:28:50|40967.1|40927.1|40967.1|40927.1|40967.1|40927.1|40967.1|40927.1|2
1655962140000|2022-06-23 05:29:00|40962.4|40922.4|40962.4|40922.4|40962.4|40922.4|40962.4|40922.4|0
1655962150000|2022-06-23 05:29:10|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|0
1655962160000|2022-06-23 05:29:20|40961.8|40921.8|40961.8|40921.8|40961.8|40921.8|40961.8|40921.8|0
1655962170000|2022-06-23 05:29:30|40952.1|40912.1|40942.7|40902.7|40952.1|40912.1|40942.7|40902.7|0
1655962190000|2022-06-23 05:29:50|40957.4|40917.4|40952.4|40912.4|40957.4|40917.4|40952.4|40912.4|0
1655962200000|2022-06-23 05:30:00|40957.1|40917.1|40962.1|40922.1|40967.1|40927.1|40952.4|40912.4|0
1655962210000|2022-06-23 05:30:10|40962.4|40922.4|40987.1|40947.1|40987.1|40947.1|40962.4|40922.4|3
1655962220000|2022-06-23 05:30:20|40987.4|40947.4|40987.1|40947.1|40987.4|40947.4|40987.1|40947.1|0
1655962230000|2022-06-23 05:30:30|41017.1|40977.1|41017.1|40977.1|41017.1|40977.1|41007.4|40967.4|0
1655962240000|2022-06-23 05:30:40|41012.4|40972.4|41007.7|40967.7|41017.1|40977.1|41007.7|40967.7|0
1655962250000|2022-06-23 05:30:50|41007.4|40967.4|41017|40977|41017.1|40977.1|41002.4|40962.4|0
1655962260000|2022-06-23 05:31:00|41017.3|40977.3|41027.3|40987.3|41041.7|41001.7|41017.3|40977.3|1
1655962270000|2022-06-23 05:31:10|41027|40987|41012.3|40972.3|41027|40987|41012.3|40972.3|0
1655962290000|2022-06-23 05:31:30|41007.3|40967.3|41012.3|40972.3|41012.3|40972.3|41007.3|40967.3|0
1655962300000|2022-06-23 05:31:40|41017|40977|41027.6|40987.6|41032.3|40992.3|41012.3|40972.3|1
1655962310000|2022-06-23 05:31:50|41027.3|40987.3|41022.6|40982.6|41027.3|40987.3|41022.6|40982.6|0
1655962320000|2022-06-23 05:32:00|41022.3|40982.3|41022.6|40982.6|41022.6|40982.6|41022.3|40982.3|0
1655962340000|2022-06-23 05:32:20|41012.6|40972.6|40991.7|40951.7|41012.6|40972.6|40991.7|40951.7|3
1655962350000|2022-06-23 05:32:30|40987|40947|40997|40957|40997.3|40957.3|40982.3|40942.3|0
1655962360000|2022-06-23 05:32:40|40992.3|40952.3|40962.3|40922.3|40992.3|40952.3|40962.3|40922.3|0
1655962370000|2022-06-23 05:32:50|40967|40927|40972|40932|40972.3|40932.3|40967|40927|0
1655962380000|2022-06-23 05:33:00|40971.7|40931.7|40972|40932|40972|40932|40971.7|40931.7|0
1655962390000|2022-06-23 05:33:10|40972.3|40932.3|40942.3|40902.3|40977.3|40937.3|40942.3|40902.3|0
1655962400000|2022-06-23 05:33:20|40947.3|40907.3|40942.6|40902.6|40952.6|40912.6|40942.6|40902.6|0
1655962410000|2022-06-23 05:33:30|40947.3|40907.3|40947.3|40907.3|40947.3|40907.3|40947.3|40907.3|0
1655962420000|2022-06-23 05:33:40|40942.6|40902.6|40942.6|40902.6|40942.6|40902.6|40942.6|40902.6|0
1655962430000|2022-06-23 05:33:50|40947.3|40907.3|40947.3|40907.3|40952.6|40912.6|40942.6|40902.6|0
1655962450000|2022-06-23 05:34:10|40947|40907|40942.3|40902.3|40947|40907|40942.3|40902.3|0
1655962460000|2022-06-23 05:34:20|40942.6|40902.6|40947.3|40907.3|40947.3|40907.3|40942.6|40902.6|0
1655962470000|2022-06-23 05:34:30|40952|40912|40952.6|40912.6|40952.6|40912.6|40952|40912|0
1655962480000|2022-06-23 05:34:40|40952.3|40912.3|40947.3|40907.3|40952.3|40912.3|40947.3|40907.3|0
1655962490000|2022-06-23 05:34:50|40942.6|40902.6|40947.3|40907.3|40947.3|40907.3|40942.6|40902.6|0
1655962500000|2022-06-23 05:35:00|40942.6|40902.6|40907.3|40867.3|40947.3|40907.3|40907|40867|0
1655962510000|2022-06-23 05:35:10|40912|40872|40912.3|40872.3|40912.6|40872.6|40912|40872|0
1655962520000|2022-06-23 05:35:20|40912.6|40872.6|40902.6|40862.6|40912.6|40872.6|40902.3|40862.3|0
1655962530000|2022-06-23 05:35:30|40912.3|40872.3|40912|40872|40917.3|40877.3|40912|40872|0
1655962540000|2022-06-23 05:35:40|40912.3|40872.3|40907.3|40867.3|40912.3|40872.3|40907.3|40867.3|0
1655962550000|2022-06-23 05:35:50|40902|40862|40887.2|40847.2|40902|40862|40886.9|40846.9|0
1655962560000|2022-06-23 05:36:00|40891.9|40851.9|40891.9|40851.9|40892.2|40852.2|40887.2|40847.2|0
1655962580000|2022-06-23 05:36:20|40887.2|40847.2|40891.9|40851.9|40896.9|40856.9|40887.2|40847.2|0
1655962590000|2022-06-23 05:36:30|40902.2|40862.2|40901.9|40861.9|40902.2|40862.2|40901.9|40861.9|0
1655962600000|2022-06-23 05:36:40|40897.2|40857.2|40901.9|40861.9|40901.9|40861.9|40897.2|40857.2|0
1655962610000|2022-06-23 05:36:50|40902.2|40862.2|40901.9|40861.9|40902.2|40862.2|40897.2|40857.2|0
1655962620000|2022-06-23 05:37:00|40902.2|40862.2|40902.2|40862.2|40902.2|40862.2|40902.2|40862.2|0
1655962630000|2022-06-23 05:37:10|40906.9|40866.9|40911.9|40871.9|40911.9|40871.9|40906.9|40866.9|0
1655962640000|2022-06-23 05:37:20|40902.2|40862.2|40902.2|40862.2|40911.9|40871.9|40902.2|40862.2|0
1655962650000|2022-06-23 05:37:30|40902.5|40862.5|40896.9|40856.9|40902.5|40862.5|40896.9|40856.9|0
1655962660000|2022-06-23 05:37:40|40892.2|40852.2|40892.5|40852.5|40892.5|40852.5|40892.2|40852.2|0
1655962670000|2022-06-23 05:37:50|40892.2|40852.2|40882.2|40842.2|40892.2|40852.2|40882.2|40842.2|0
1655962680000|2022-06-23 05:38:00|40877.2|40837.2|40872.2|40832.2|40881.9|40841.9|40872.2|40832.2|1
1655962690000|2022-06-23 05:38:10|40867.5|40827.5|40862.2|40822.2|40882.2|40842.2|40862.2|40822.2|2
1655962700000|2022-06-23 05:38:20|40866.9|40826.9|40876.9|40836.9|40882.2|40842.2|40866.9|40826.9|0
1655962710000|2022-06-23 05:38:30|40872.2|40832.2|40862.5|40822.5|40872.2|40832.2|40862.5|40822.5|2
1655962720000|2022-06-23 05:38:40|40867.2|40827.2|40871.9|40831.9|40871.9|40831.9|40867.2|40827.2|0
1655962730000|2022-06-23 05:38:50|40872.2|40832.2|40876.9|40836.9|40881.6|40841.6|40871.9|40831.9|0
1655962740000|2022-06-23 05:39:00|40876.6|40836.6|40876.9|40836.9|40876.9|40836.9|40876.6|40836.6|0
1655962750000|2022-06-23 05:39:10|40881.9|40841.9|40877.2|40837.2|40881.9|40841.9|40877.2|40837.2|0
1655962760000|2022-06-23 05:39:20|40881.9|40841.9|40881.9|40841.9|40881.9|40841.9|40881.9|40841.9|0
1655962790000|2022-06-23 05:39:50|40871.9|40831.9|40871.9|40831.9|40876.6|40836.6|40871.9|40831.9|0
1655962800000|2022-06-23 05:40:00|40872.2|40832.2|40871.9|40831.9|40876.9|40836.9|40871.9|40831.9|0
1655962810000|2022-06-23 05:40:10|40867.2|40827.2|40866.9|40826.9|40867.2|40827.2|40862.2|40822.2|0
1655962830000|2022-06-23 05:40:30|40871.9|40831.9|40871.9|40831.9|40871.9|40831.9|40871.9|40831.9|0
1655962840000|2022-06-23 05:40:40|40862.5|40822.5|40862.5|40822.5|40862.5|40822.5|40862.5|40822.5|1
1655962850000|2022-06-23 05:40:50|40862.2|40822.2|40862.1|40822.1|40867.1|40827.1|40862.1|40822.1|0
1655962880000|2022-06-23 05:41:20|40866.8|40826.8|40862.1|40822.1|40866.8|40826.8|40862.1|40822.1|0
1655962900000|2022-06-23 05:41:40|40866.8|40826.8|40871.5|40831.5|40871.5|40831.5|40866.8|40826.8|0
1655962910000|2022-06-23 05:41:50|40866.8|40826.8|40866.8|40826.8|40866.8|40826.8|40857.4|40817.4|0
1655962920000|2022-06-23 05:42:00|40857.4|40817.4|40866.8|40826.8|40866.8|40826.8|40857.4|40817.4|1
1655962930000|2022-06-23 05:42:10|40866.5|40826.5|40857.1|40817.1|40866.5|40826.5|40857.1|40817.1|2
1655962940000|2022-06-23 05:42:20|||||||||6
1655962950000|2022-06-23 05:42:30|40852.1|40812.1|40852.1|40812.1|40852.1|40812.1|40852.1|40812.1|19
1655962960000|2022-06-23 05:42:40|40847.4|40807.4|40842.1|40802.1|40847.4|40807.4|40842.1|40802.1|0
1655962990000|2022-06-23 05:43:10|40846.8|40806.8|40842.1|40802.1|40846.8|40806.8|40842.1|40802.1|0
1655963000000|2022-06-23 05:43:20|40841.8|40801.8|40841.8|40801.8|40842.1|40802.1|40841.5|40801.5|0
1655963010000|2022-06-23 05:43:30|40841.5|40801.5|40841.5|40801.5|40841.8|40801.8|40836.8|40796.8|0
1655963020000|2022-06-23 05:43:40|40842.1|40802.1|40851.5|40811.5|40851.5|40811.5|40842.1|40802.1|0
1655963030000|2022-06-23 05:43:50|40851.8|40811.8|40851.5|40811.5|40851.8|40811.8|40851.5|40811.5|0
1655963040000|2022-06-23 05:44:00|40851.8|40811.8|40851.5|40811.5|40851.8|40811.8|40851.5|40811.5|0
1655963110000|2022-06-23 05:45:10|40846.8|40806.8|40841.5|40801.5|40846.8|40806.8|40841.5|40801.5|0
1655963120000|2022-06-23 05:45:20|40841.8|40801.8|40846.8|40806.8|40851.5|40811.5|40841.8|40801.8|1
1655963130000|2022-06-23 05:45:30|40841.8|40801.8|40836.5|40796.5|40841.8|40801.8|40836.5|40796.5|0
1655963140000|2022-06-23 05:45:40|40841.5|40801.5|40841.5|40801.5|40841.5|40801.5|40841.5|40801.5|1
1655963150000|2022-06-23 05:45:50|40831.8|40791.8|40832|40792|40836.8|40796.8|40831.8|40791.8|0
1655963160000|2022-06-23 05:46:00|40831.7|40791.7|40842|40802|40842|40802|40827|40787|2
1655963170000|2022-06-23 05:46:10|40846.7|40806.7|40827.3|40787.3|40846.7|40806.7|40827.3|40787.3|0
1655963190000|2022-06-23 05:46:30|40832|40792|40827.3|40787.3|40836.7|40796.7|40827.3|40787.3|0
1655963200000|2022-06-23 05:46:40|40832|40792|40851.4|40811.4|40851.4|40811.4|40832|40792|1
1655963220000|2022-06-23 05:47:00|40846.7|40806.7|40851.4|40811.4|40851.4|40811.4|40846.7|40806.7|0
1655963250000|2022-06-23 05:47:30|40851.7|40811.7|40852|40812|40852|40812|40851.7|40811.7|0
1655963260000|2022-06-23 05:47:40|40866.7|40826.7|40872|40832|40872|40832|40866.7|40826.7|0
1655963270000|2022-06-23 05:47:50|40876.7|40836.7|40881.4|40841.4|40881.4|40841.4|40872|40832|0
1655963280000|2022-06-23 05:48:00|40876.7|40836.7|40881.4|40841.4|40881.4|40841.4|40876.7|40836.7|0
1655963290000|2022-06-23 05:48:10|40876.7|40836.7|40876.7|40836.7|40876.7|40836.7|40871.7|40831.7|0
1655963300000|2022-06-23 05:48:20|40872|40832|40862|40822|40872|40832|40857|40817|0
1655963310000|2022-06-23 05:48:30|40866.7|40826.7|40866.7|40826.7|40866.7|40826.7|40866.7|40826.7|0
1655963320000|2022-06-23 05:48:40|40871.4|40831.4|40871.4|40831.4|40871.7|40831.7|40871.4|40831.4|0
1655963330000|2022-06-23 05:48:50|40866.7|40826.7|40871.7|40831.7|40871.7|40831.7|40862|40822|0
1655963340000|2022-06-23 05:49:00|40872|40832|40872|40832|40872|40832|40872|40832|0
1655963350000|2022-06-23 05:49:10|40871.7|40831.7|40871.7|40831.7|40871.7|40831.7|40871.7|40831.7|0
1655963360000|2022-06-23 05:49:20|40866.7|40826.7|40862|40822|40866.7|40826.7|40862|40822|0
1655963380000|2022-06-23 05:49:40|40861.7|40821.7|40857|40817|40861.7|40821.7|40857|40817|0
1655963390000|2022-06-23 05:49:50|40852.3|40812.3|40852|40812|40852.3|40812.3|40852|40812|1
1655963400000|2022-06-23 05:50:00|40856.7|40816.7|40846.7|40806.7|40856.7|40816.7|40846.7|40806.7|1
1655963410000|2022-06-23 05:50:10|40842|40802|40851.7|40811.7|40851.7|40811.7|40842|40802|0
1655963420000|2022-06-23 05:50:20|40841.7|40801.7|40841.4|40801.4|40841.7|40801.7|40841.4|40801.4|0
1655963460000|2022-06-23 05:51:00|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|0
1655963480000|2022-06-23 05:51:20|40846.6|40806.6|40841.6|40801.6|40846.6|40806.6|40841.6|40801.6|0
1655963510000|2022-06-23 05:51:50|40841.3|40801.3|40831.9|40791.9|40841.3|40801.3|40831.6|40791.6|0
1655963520000|2022-06-23 05:52:00|40836.6|40796.6|40836.6|40796.6|40836.6|40796.6|40836.6|40796.6|0
1655963530000|2022-06-23 05:52:10|40831.9|40791.9|40831.9|40791.9|40831.9|40791.9|40831.9|40791.9|0
1655963560000|2022-06-23 05:52:40|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|40841.3|40801.3|0
1655963570000|2022-06-23 05:52:50|40841.6|40801.6|40851.6|40811.6|40851.6|40811.6|40841.6|40801.6|0
1655963580000|2022-06-23 05:53:00|40846.9|40806.9|40861.6|40821.6|40861.6|40821.6|40846.9|40806.9|22
1655963600000|2022-06-23 05:53:20|40861.3|40821.3|40851.9|40811.9|40861.3|40821.3|40851.9|40811.9|5
1655963610000|2022-06-23 05:53:30|40881.3|40841.3|40881.3|40841.3|40881.3|40841.3|40876.6|40836.6|1
1655963620000|2022-06-23 05:53:40|40876.6|40836.6|40876.6|40836.6|40876.6|40836.6|40876.6|40836.6|0
1655963640000|2022-06-23 05:54:00|40881.3|40841.3|40871.9|40831.9|40881.6|40841.6|40867.2|40827.2|0
1655963650000|2022-06-23 05:54:10|40867.2|40827.2|40866.9|40826.9|40867.2|40827.2|40866.9|40826.9|0
1655963670000|2022-06-23 05:54:30|40867.2|40827.2|40867.2|40827.2|40867.2|40827.2|40867.2|40827.2|0
1655963680000|2022-06-23 05:54:40|40867.5|40827.5|40867.2|40827.2|40867.5|40827.5|40867.2|40827.2|0
1655963700000|2022-06-23 05:55:00|40871.9|40831.9|40871.9|40831.9|40871.9|40831.9|40871.9|40831.9|0
1655963710000|2022-06-23 05:55:10|40867.2|40827.2|40871.9|40831.9|40872.2|40832.2|40867.2|40827.2|0
1655963730000|2022-06-23 05:55:30|40867.2|40827.2|40867.2|40827.2|40867.2|40827.2|40867.2|40827.2|0
1655963740000|2022-06-23 05:55:40|40866.9|40826.9|40867.2|40827.2|40867.2|40827.2|40866.9|40826.9|0
1655963750000|2022-06-23 05:55:50|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|0
1655963780000|2022-06-23 05:56:20|40866.5|40826.5|40861.8|40821.8|40866.5|40826.5|40861.8|40821.8|0
1655963790000|2022-06-23 05:56:30|40866.5|40826.5|40866.5|40826.5|40866.5|40826.5|40866.5|40826.5|0
1655963810000|2022-06-23 05:56:50|40867.1|40827.1|40871.8|40831.8|40871.8|40831.8|40867.1|40827.1|0
1655963820000|2022-06-23 05:57:00|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|5
1655963830000|2022-06-23 05:57:10|40867.4|40827.4|40867.1|40827.1|40872.1|40832.1|40867.1|40827.1|0
1655963850000|2022-06-23 05:57:30|40871.8|40831.8|40867.1|40827.1|40871.8|40831.8|40867.1|40827.1|0
1655963870000|2022-06-23 05:57:50|||||||||1
1655963880000|2022-06-23 05:58:00|40872.1|40832.1|40871.8|40831.8|40872.1|40832.1|40871.8|40831.8|3
1655963890000|2022-06-23 05:58:10|40872.1|40832.1|40872.1|40832.1|40872.1|40832.1|40872.1|40832.1|0
1655963930000|2022-06-23 05:58:50|||||||||2
1655963940000|2022-06-23 05:59:00|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|40867.1|40827.1|0
1655963950000|2022-06-23 05:59:10|40871.8|40831.8|40862.1|40822.1|40871.8|40831.8|40862.1|40822.1|0
1655963990000|2022-06-23 05:59:50|40866.8|40826.8|40862.1|40822.1|40866.8|40826.8|40862.1|40822.1|0
1655964000000|2022-06-23 06:00:00|40866.8|40826.8|40857.1|40817.1|40866.8|40826.8|40857.1|40817.1|1
1655964020000|2022-06-23 06:00:20|40856.8|40816.8|40856.5|40816.5|40856.8|40816.8|40851.8|40811.8|1
1655964040000|2022-06-23 06:00:40|40851.5|40811.5|40846.5|40806.5|40851.8|40811.8|40846.5|40806.5|0
1655964050000|2022-06-23 06:00:50|40846.8|40806.8|40851.7|40811.7|40851.8|40811.8|40846.8|40806.8|0
1655964060000|2022-06-23 06:01:00|40856.5|40816.5|40856.4|40816.4|40861.7|40821.7|40851.7|40811.7|0
1655964070000|2022-06-23 06:01:10|40861.1|40821.1|40866.4|40826.4|40866.4|40826.4|40856.7|40816.7|1
1655964090000|2022-06-23 06:01:30|40861.7|40821.7|40856.7|40816.7|40861.7|40821.7|40856.7|40816.7|0
1655964100000|2022-06-23 06:01:40|40856.4|40816.4|40851.7|40811.7|40856.4|40816.4|40851.7|40811.7|0
1655964110000|2022-06-23 06:01:50|40856.1|40816.1|40846.7|40806.7|40856.1|40816.1|40846.7|40806.7|0
1655964120000|2022-06-23 06:02:00|40846.4|40806.4|40841.4|40801.4|40851.1|40811.1|40841.4|40801.4|0
1655964130000|2022-06-23 06:02:10|40841.7|40801.7|40841.7|40801.7|40841.7|40801.7|40841.7|40801.7|0
1655964140000|2022-06-23 06:02:20|40841.4|40801.4|40836.4|40796.4|40841.4|40801.4|40831.4|40791.4|0
1655964170000|2022-06-23 06:02:50|40846.4|40806.4|40851.1|40811.1|40851.1|40811.1|40841.7|40801.7|0
1655964180000|2022-06-23 06:03:00|40851.4|40811.4|40841.1|40801.1|40851.4|40811.4|40841.1|40801.1|0
1655964190000|2022-06-23 06:03:10|40846.4|40806.4|40846.4|40806.4|40851.1|40811.1|40841.4|40801.4|0
1655964200000|2022-06-23 06:03:20|40841.7|40801.7|40861.4|40821.4|40861.4|40821.4|40841.7|40801.7|0
1655964210000|2022-06-23 06:03:30|40856.7|40816.7|40856.7|40816.7|40861.4|40821.4|40856.7|40816.7|0
1655964220000|2022-06-23 06:03:40|40851.7|40811.7|40851.7|40811.7|40851.7|40811.7|40851.4|40811.4|2
1655964240000|2022-06-23 06:04:00|40861.1|40821.1|40851.4|40811.4|40861.4|40821.4|40851.4|40811.4|0
1655964250000|2022-06-23 06:04:10|40851.7|40811.7|40851.4|40811.4|40851.7|40811.7|40851.4|40811.4|0
1655964270000|2022-06-23 06:04:30|40851.1|40811.1|40851.4|40811.4|40851.4|40811.4|40851.1|40811.1|0
1655964280000|2022-06-23 06:04:40|40851.1|40811.1|40841.7|40801.7|40851.1|40811.1|40841.7|40801.7|0
1655964290000|2022-06-23 06:04:50|40846.4|40806.4|40841.4|40801.4|40846.4|40806.4|40841.4|40801.4|0
1655964300000|2022-06-23 06:05:00|40841.1|40801.1|40851.1|40811.1|40851.1|40811.1|40831.7|40791.7|0
1655964310000|2022-06-23 06:05:10|40841.7|40801.7|40841.1|40801.1|40841.7|40801.7|40841.1|40801.1|6
1655964320000|2022-06-23 06:05:20|40841.4|40801.4|40841.1|40801.1|40841.7|40801.7|40841.1|40801.1|0
1655964330000|2022-06-23 06:05:30|40841.4|40801.4|40841.4|40801.4|40841.7|40801.7|40841.4|40801.4|0
1655964360000|2022-06-23 06:06:00|40851.1|40811.1|40861|40821|40861.1|40821.1|40851.1|40811.1|0
1655964370000|2022-06-23 06:06:10|40856.3|40816.3|40851.6|40811.6|40856.3|40816.3|40851.6|40811.6|0
1655964380000|2022-06-23 06:06:20|40851.3|40811.3|40841.6|40801.6|40851.3|40811.3|40841.6|40801.6|0
1655964390000|2022-06-23 06:06:30|40841.3|40801.3|40841.3|40801.3|40851|40811|40841.3|40801.3|0
1655964400000|2022-06-23 06:06:40|40851|40811|40841|40801|40851|40811|40841|40801|0
1655964410000|2022-06-23 06:06:50|40831.6|40791.6|40831.6|40791.6|40831.6|40791.6|40831.6|40791.6|0
1655964420000|2022-06-23 06:07:00|40841|40801|40841|40801|40841|40801|40841|40801|0
1655964460000|2022-06-23 06:07:40|40831.3|40791.3|40836.3|40796.3|40836.3|40796.3|40831.3|40791.3|0
1655964470000|2022-06-23 06:07:50|40841|40801|40836|40796|40841|40801|40836|40796|0
1655964480000|2022-06-23 06:08:00|40831|40791|40831|40791|40835.7|40795.7|40831|40791|0
1655964520000|2022-06-23 06:08:40|40826.3|40786.3|40831|40791|40831|40791|40826.3|40786.3|0
1655964530000|2022-06-23 06:08:50|40831.3|40791.3|40831.3|40791.3|40831.3|40791.3|40831.3|40791.3|0
1655964550000|2022-06-23 06:09:10|40841|40801|40841|40801|40841|40801|40841|40801|1
1655964570000|2022-06-23 06:09:30|40831.6|40791.6|40831.6|40791.6|40831.6|40791.6|40831.6|40791.6|0
1655964590000|2022-06-23 06:09:50|40831.3|40791.3|40831.3|40791.3|40831.3|40791.3|40831.3|40791.3|0
1655964600000|2022-06-23 06:10:00|40826.6|40786.6|40841|40801|40841|40801|40826.3|40786.3|2
1655964610000|2022-06-23 06:10:10|40831.6|40791.6|40836.3|40796.3|40836.3|40796.3|40831.6|40791.6|0
1655964620000|2022-06-23 06:10:20|40836|40796|40836|40796|40836|40796|40836|40796|0
1655964630000|2022-06-23 06:10:30|40826.3|40786.3|40826.3|40786.3|40826.3|40786.3|40826|40786|0
1655964640000|2022-06-23 06:10:40|||||||||1
1655964650000|2022-06-23 06:10:50|40831|40791|40836.3|40796.3|40836.3|40796.3|40831|40791|0
1655964660000|2022-06-23 06:11:00|40836|40796|40831.2|40791.2|40836.3|40796.3|40831.2|40791.2|0
1655964680000|2022-06-23 06:11:20|40831.5|40791.5|40831.2|40791.2|40831.5|40791.5|40831.2|40791.2|0
1655964690000|2022-06-23 06:11:30|40835.9|40795.9|40835.9|40795.9|40835.9|40795.9|40835.9|40795.9|0
1655964700000|2022-06-23 06:11:40|40831.5|40791.5|40831.5|40791.5|40831.5|40791.5|40831.2|40791.2|2
1655964710000|2022-06-23 06:11:50|||||||||22
1655964720000|2022-06-23 06:12:00|40831.2|40791.2|40831.2|40791.2|40831.2|40791.2|40831.2|40791.2|0
1655964740000|2022-06-23 06:12:20|40831.5|40791.5|40831.5|40791.5|40831.5|40791.5|40831.5|40791.5|0
1655964750000|2022-06-23 06:12:30|40831.2|40791.2|40830.9|40790.9|40831.2|40791.2|40830.9|40790.9|0
1655964760000|2022-06-23 06:12:40|40831.2|40791.2|40831.2|40791.2|40831.2|40791.2|40831.2|40791.2|0
1655964770000|2022-06-23 06:12:50|40831.5|40791.5|40826.2|40786.2|40831.5|40791.5|40826.2|40786.2|0
1655964780000|2022-06-23 06:13:00|40821.5|40781.5|40821.5|40781.5|40821.5|40781.5|40821.5|40781.5|0
1655964790000|2022-06-23 06:13:10|40821.2|40781.2|40821.5|40781.5|40821.5|40781.5|40821.2|40781.2|0
1655964800000|2022-06-23 06:13:20|40826.2|40786.2|40831.2|40791.2|40831.2|40791.2|40826.2|40786.2|0
1655964820000|2022-06-23 06:13:40|40830.9|40790.9|40825.9|40785.9|40831.2|40791.2|40825.9|40785.9|0
1655964840000|2022-06-23 06:14:00|40825.6|40785.6|40825.6|40785.6|40825.6|40785.6|40825.6|40785.6|0
1655964850000|2022-06-23 06:14:10|40820.6|40780.6|40825.6|40785.6|40825.6|40785.6|40820.6|40780.6|2
1655964870000|2022-06-23 06:14:30|40820.9|40780.9|40820.9|40780.9|40820.9|40780.9|40820.9|40780.9|0
1655964880000|2022-06-23 06:14:40|40815.9|40775.9|40816.2|40776.2|40816.2|40776.2|40815.9|40775.9|0
1655964890000|2022-06-23 06:14:50|40815.9|40775.9|40811.5|40771.5|40815.9|40775.9|40806.2|40766.2|0
1655964900000|2022-06-23 06:15:00|40806.8|40766.8|40816.8|40776.8|40816.8|40776.8|40806.8|40766.8|1
1655964910000|2022-06-23 06:15:10|40816.5|40776.5|40821.5|40781.5|40831.2|40791.2|40816.5|40776.5|2
1655964920000|2022-06-23 06:15:20|40821.2|40781.2|40841.2|40801.2|40841.2|40801.2|40816.5|40776.5|1
1655964930000|2022-06-23 06:15:30|40840.9|40800.9|40806.8|40766.8|40845.9|40805.9|40806.5|40766.5|14
1655964940000|2022-06-23 06:15:40|40811.5|40771.5|40821.5|40781.5|40826.2|40786.2|40811.5|40771.5|0
1655964950000|2022-06-23 06:15:50|40821.2|40781.2|40816.2|40776.2|40821.2|40781.2|40815.9|40775.9|0
1655964960000|2022-06-23 06:16:00|40810.9|40770.9|40811.1|40771.1|40811.2|40771.2|40810.9|40770.9|0
1655964980000|2022-06-23 06:16:20|40816.1|40776.1|40820.8|40780.8|40821.1|40781.1|40816.1|40776.1|0
1655965000000|2022-06-23 06:16:40|40821.1|40781.1|40821.1|40781.1|40821.4|40781.4|40820.8|40780.8|1
1655965020000|2022-06-23 06:17:00|40821.4|40781.4|40816.1|40776.1|40821.4|40781.4|40811.4|40771.4|0
1655965030000|2022-06-23 06:17:10|40820.8|40780.8|40821.1|40781.1|40821.1|40781.1|40811.4|40771.4|0
1655965040000|2022-06-23 06:17:20|40820.8|40780.8|40820.8|40780.8|40820.8|40780.8|40811.1|40771.1|0
1655965050000|2022-06-23 06:17:30|40816.1|40776.1|40811.4|40771.4|40816.1|40776.1|40811.4|40771.4|0
1655965060000|2022-06-23 06:17:40|40811.1|40771.1|40820.8|40780.8|40820.8|40780.8|40811.1|40771.1|0
1655965070000|2022-06-23 06:17:50|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|0
1655965080000|2022-06-23 06:18:00|40820.8|40780.8|40820.8|40780.8|40820.8|40780.8|40820.8|40780.8|0
1655965090000|2022-06-23 06:18:10|40810.8|40770.8|40815.8|40775.8|40815.8|40775.8|40806.1|40766.1|22
1655965110000|2022-06-23 06:18:30|40810.8|40770.8|40811.4|40771.4|40821.1|40781.1|40810.8|40770.8|0
1655965120000|2022-06-23 06:18:40|40816.1|40776.1|40820.8|40780.8|40820.8|40780.8|40816.1|40776.1|0
1655965130000|2022-06-23 06:18:50|40816.1|40776.1|40811.4|40771.4|40816.1|40776.1|40811.4|40771.4|0
1655965140000|2022-06-23 06:19:00|40820.8|40780.8|40820.8|40780.8|40820.8|40780.8|40811.1|40771.1|0
1655965150000|2022-06-23 06:19:10|40816.1|40776.1|40820.8|40780.8|40820.8|40780.8|40816.1|40776.1|0
1655965160000|2022-06-23 06:19:20|40816.1|40776.1|40816.1|40776.1|40816.1|40776.1|40816.1|40776.1|0
1655965170000|2022-06-23 06:19:30|40811.1|40771.1|40820.8|40780.8|40820.8|40780.8|40811.1|40771.1|0
1655965190000|2022-06-23 06:19:50|40821.1|40781.1|40830.8|40790.8|40830.8|40790.8|40821.1|40781.1|0
1655965200000|2022-06-23 06:20:00|40830.5|40790.5|40830.8|40790.8|40830.8|40790.8|40825.8|40785.8|0
1655965210000|2022-06-23 06:20:10|40831.4|40791.4|40831.4|40791.4|40831.4|40791.4|40831.4|40791.4|0
1655965220000|2022-06-23 06:20:20|40830.8|40790.8|40830.8|40790.8|40830.8|40790.8|40821.4|40781.4|0
1655965240000|2022-06-23 06:20:40|40821.4|40781.4|40811.4|40771.4|40821.4|40781.4|40811.4|40771.4|3
1655965250000|2022-06-23 06:20:50|40811.1|40771.1|40811.4|40771.4|40811.4|40771.4|40811.1|40771.1|0
1655965260000|2022-06-23 06:21:00|40811.3|40771.3|40811|40771|40811.3|40771.3|40811|40771|0
1655965310000|2022-06-23 06:21:50|40810.7|40770.7|40806|40766|40810.7|40770.7|40805.7|40765.7|1
1655965320000|2022-06-23 06:22:00|40805.7|40765.7|40805.7|40765.7|40805.7|40765.7|40805.7|40765.7|0
1655965330000|2022-06-23 06:22:10|40801|40761|40801|40761|40801|40761|40801|40761|1
1655965350000|2022-06-23 06:22:30|40805.7|40765.7|40805.7|40765.7|40805.7|40765.7|40805.7|40765.7|0
1655965360000|2022-06-23 06:22:40|40801|40761|40801|40761|40801|40761|40801|40761|1
1655965390000|2022-06-23 06:23:10|40805.7|40765.7|40805.7|40765.7|40805.7|40765.7|40805.7|40765.7|0
1655965400000|2022-06-23 06:23:20|||||||||1
1655965440000|2022-06-23 06:24:00|40810.4|40770.4|40815.4|40775.4|40815.7|40775.7|40810.4|40770.4|3
1655965450000|2022-06-23 06:24:10|40810.7|40770.7|40810.7|40770.7|40810.7|40770.7|40810.7|40770.7|0
1655965470000|2022-06-23 06:24:30|40811|40771|40811|40771|40811|40771|40811|40771|0
1655965480000|2022-06-23 06:24:40|40810.7|40770.7|40801|40761|40810.7|40770.7|40801|40761|1
1655965500000|2022-06-23 06:25:00|||||||||3
1655965510000|2022-06-23 06:25:10|40800.7|40760.7|40800.7|40760.7|40800.7|40760.7|40800.7|40760.7|1
1655965520000|2022-06-23 06:25:20|40800.4|40760.4|40776|40736|40800.4|40760.4|40776|40736|11
1655965530000|2022-06-23 06:25:30|40780.7|40740.7|40781|40741|40781|40741|40780.7|40740.7|0
1655965540000|2022-06-23 06:25:40|40781.3|40741.3|40790.7|40750.7|40791|40751|40781.3|40741.3|0
1655965550000|2022-06-23 06:25:50|||||||||1
1655965560000|2022-06-23 06:26:00|40790.4|40750.4|40785.9|40745.9|40790.4|40750.4|40785.9|40745.9|0
1655965570000|2022-06-23 06:26:10|40790.7|40750.7|40785.6|40745.6|40790.7|40750.7|40785.6|40745.6|0
1655965580000|2022-06-23 06:26:20|40790.6|40750.6|40795.6|40755.6|40795.6|40755.6|40790.3|40750.3|0
1655965590000|2022-06-23 06:26:30|40795.3|40755.3|40795.6|40755.6|40800.6|40760.6|40790.9|40750.9|1
1655965600000|2022-06-23 06:26:40|40795.3|40755.3|40795.6|40755.6|40795.9|40755.9|40790.6|40750.6|0
1655965610000|2022-06-23 06:26:50|40795.3|40755.3|40821.2|40781.2|40821.2|40781.2|40790.9|40750.9|16
1655965620000|2022-06-23 06:27:00|40830.6|40790.6|40830.9|40790.9|40831.2|40791.2|40830.6|40790.6|2
1655965630000|2022-06-23 06:27:10|40831.2|40791.2|40840.6|40800.6|40840.6|40800.6|40831.2|40791.2|0
1655965640000|2022-06-23 06:27:20|40845.6|40805.6|40845.3|40805.3|40845.6|40805.6|40840.6|40800.6|6
1655965660000|2022-06-23 06:27:40|40840.6|40800.6|40840.6|40800.6|40840.6|40800.6|40840.6|40800.6|0
1655965680000|2022-06-23 06:28:00|40845.3|40805.3|40845.3|40805.3|40845.3|40805.3|40845.3|40805.3|0
1655965700000|2022-06-23 06:28:20|40840.6|40800.6|40840.6|40800.6|40840.6|40800.6|40835.9|40795.9|0
1655965710000|2022-06-23 06:28:30|40835.6|40795.6|40840.3|40800.3|40840.6|40800.6|40835.6|40795.6|0
1655965720000|2022-06-23 06:28:40|40835.6|40795.6|40840.6|40800.6|40840.6|40800.6|40835.6|40795.6|0
1655965740000|2022-06-23 06:29:00|40840.9|40800.9|40845.3|40805.3|40845.3|40805.3|40840.9|40800.9|0
1655965760000|2022-06-23 06:29:20|40840.3|40800.3|40840.6|40800.6|40840.6|40800.6|40840.3|40800.3|0
1655965770000|2022-06-23 06:29:30|40840.3|40800.3|40840.6|40800.6|40840.6|40800.6|40840.3|40800.3|0
1655965800000|2022-06-23 06:30:00|40840.3|40800.3|40840.3|40800.3|40840.3|40800.3|40840.3|40800.3|0
1655965820000|2022-06-23 06:30:20|40840.6|40800.6|40840.6|40800.6|40840.6|40800.6|40840.6|40800.6|0
1655965830000|2022-06-23 06:30:30|40845.6|40805.6|40840.6|40800.6|40845.6|40805.6|40840.6|40800.6|0
1655965860000|2022-06-23 06:31:00|40840.3|40800.3|40835.6|40795.6|40840.3|40800.3|40835.6|40795.6|0
1655965870000|2022-06-23 06:31:10|40840.6|40800.6|40840.6|40800.6|40840.6|40800.6|40840.6|40800.6|0
1655965880000|2022-06-23 06:31:20|40840.5|40800.5|40840.2|40800.2|40840.5|40800.5|40835.5|40795.5|0
1655965890000|2022-06-23 06:31:30|40840.5|40800.5|40845.2|40805.2|40845.5|40805.5|40840.5|40800.5|0
1655965900000|2022-06-23 06:31:40|40831.4|40791.4|40831.4|40791.4|40831.4|40791.4|40831.4|40791.4|3
1655965910000|2022-06-23 06:31:50|40831.1|40791.1|40831.1|40791.1|40831.1|40791.1|40831.1|40791.1|1
1655965920000|2022-06-23 06:32:00|40830.8|40790.8|40831.1|40791.1|40831.1|40791.1|40826.1|40786.1|0
1655965990000|2022-06-23 06:33:10|40826.4|40786.4|40826.4|40786.4|40826.4|40786.4|40826.4|40786.4|0
1655966000000|2022-06-23 06:33:20|40831.1|40791.1|40821.4|40781.4|40831.1|40791.1|40821.4|40781.4|0
1655966010000|2022-06-23 06:33:30|40826.4|40786.4|40831.1|40791.1|40840.5|40800.5|40826.4|40786.4|20
1655966020000|2022-06-23 06:33:40|40830.8|40790.8|40831.1|40791.1|40831.1|40791.1|40830.8|40790.8|0
1655966040000|2022-06-23 06:34:00|40831.4|40791.4|40835.8|40795.8|40840.8|40800.8|40831.4|40791.4|0
1655966050000|2022-06-23 06:34:10|40836.1|40796.1|40840.8|40800.8|40840.8|40800.8|40836.1|40796.1|0
1655966060000|2022-06-23 06:34:20|40845.5|40805.5|40831.4|40791.4|40845.5|40805.5|40831.4|40791.4|7
1655966070000|2022-06-23 06:34:30|40836.1|40796.1|40835.8|40795.8|40836.1|40796.1|40835.8|40795.8|0
1655966080000|2022-06-23 06:34:40|40831.1|40791.1|40840.5|40800.5|40840.5|40800.5|40831.1|40791.1|0
1655966090000|2022-06-23 06:34:50|40835.8|40795.8|40835.8|40795.8|40840.5|40800.5|40835.8|40795.8|0
1655966100000|2022-06-23 06:35:00|40840.5|40800.5|40835.8|40795.8|40840.5|40800.5|40835.8|40795.8|1
1655966110000|2022-06-23 06:35:10|40831.1|40791.1|40831.1|40791.1|40835.8|40795.8|40831.1|40791.1|0
1655966120000|2022-06-23 06:35:20|40836.1|40796.1|40835.8|40795.8|40840.8|40800.8|40831.1|40791.1|0
1655966130000|2022-06-23 06:35:30|40836.1|40796.1|40840.8|40800.8|40840.8|40800.8|40836.1|40796.1|0
1655966150000|2022-06-23 06:35:50|40836.1|40796.1|40840.8|40800.8|40840.8|40800.8|40836.1|40796.1|0
1655966160000|2022-06-23 06:36:00|40835.8|40795.8|40831|40791|40840.8|40800.8|40830.7|40790.7|0
1655966170000|2022-06-23 06:36:10|40830.7|40790.7|40826|40786|40831|40791|40826|40786|0
1655966180000|2022-06-23 06:36:20|40826.3|40786.3|40791|40751|40826.3|40786.3|40791|40751|0
1655966190000|2022-06-23 06:36:30|40796|40756|40801|40761|40805.7|40765.7|40791.6|40751.6|0
1655966200000|2022-06-23 06:36:40|40800.7|40760.7|40796|40756|40800.7|40760.7|40796|40756|0
1655966210000|2022-06-23 06:36:50|40801|40761|40830.4|40790.4|40830.4|40790.4|40796|40756|5
1655966220000|2022-06-23 06:37:00|40825.7|40785.7|40811|40771|40830.4|40790.4|40810.7|40770.7|1
1655966230000|2022-06-23 06:37:10|40820.4|40780.4|40811|40771|40820.4|40780.4|40811|40771|0
1655966240000|2022-06-23 06:37:20|||||||||33
1655966250000|2022-06-23 06:37:30|40811.3|40771.3|40811.3|40771.3|40811.3|40771.3|40811.3|40771.3|0
1655966260000|2022-06-23 06:37:40|40816|40776|40800.7|40760.7|40816|40776|40800.7|40760.7|5
1655966270000|2022-06-23 06:37:50|40796|40756|40791.3|40751.3|40796|40756|40791.3|40751.3|0
1655966280000|2022-06-23 06:38:00|40781|40741|40771|40731|40781|40741|40771|40731|18
1655966290000|2022-06-23 06:38:10|40770.4|40730.4|40770.7|40730.7|40775.7|40735.7|40760.7|40720.7|3
1655966300000|2022-06-23 06:38:20|40771|40731|40780.4|40740.4|40780.7|40740.7|40770.4|40730.4|17
1655966310000|2022-06-23 06:38:30|40780.7|40740.7|40770.4|40730.4|40780.7|40740.7|40770.4|40730.4|0
1655966320000|2022-06-23 06:38:40|40770.1|40730.1|40770.1|40730.1|40770.1|40730.1|40770.1|40730.1|0
1655966330000|2022-06-23 06:38:50|40765.4|40725.4|40780.7|40740.7|40780.7|40740.7|40765.4|40725.4|1
1655966340000|2022-06-23 06:39:00|40776|40736|40775.7|40735.7|40781|40741|40775.7|40735.7|0
1655966350000|2022-06-23 06:39:10|40771|40731|40765.7|40725.7|40771|40731|40760.7|40720.7|15
1655966360000|2022-06-23 06:39:20|40760.7|40720.7|40750.7|40710.7|40760.7|40720.7|40750.7|40710.7|18
1655966370000|2022-06-23 06:39:30|40755.4|40715.4|40765.4|40725.4|40770.4|40730.4|40755.4|40715.4|1
1655966380000|2022-06-23 06:39:40|40765.7|40725.7|40765.4|40725.4|40765.7|40725.7|40765.4|40725.4|2
1655966390000|2022-06-23 06:39:50|40760.4|40720.4|40755.4|40715.4|40760.4|40720.4|40755.4|40715.4|1
1655966400000|2022-06-23 06:40:00|40750.7|40710.7|40745.4|40705.4|40750.7|40710.7|40745.4|40705.4|5
1655966410000|2022-06-23 06:40:10|40745.1|40705.1|40745.4|40705.4|40750.7|40710.7|40740.4|40700.4|0
1655966420000|2022-06-23 06:40:20|40740.7|40700.7|40735.4|40695.4|40740.7|40700.7|40735.4|40695.4|1
1655966430000|2022-06-23 06:40:30|40735.7|40695.7|40735.7|40695.7|40735.7|40695.7|40735.7|40695.7|2
1655966440000|2022-06-23 06:40:40|40735.4|40695.4|40740.4|40700.4|40740.4|40700.4|40735.4|40695.4|13
1655966450000|2022-06-23 06:40:50|40745.1|40705.1|40755.1|40715.1|40755.1|40715.1|40745.1|40705.1|0
1655966460000|2022-06-23 06:41:00|40750.4|40710.4|40750.4|40710.4|40755.1|40715.1|40750.4|40710.4|0
1655966470000|2022-06-23 06:41:10|40755.1|40715.1|40775.1|40735.1|40775.1|40735.1|40750.4|40710.4|5
1655966480000|2022-06-23 06:41:20|40770.3|40730.3|40770.3|40730.3|40775.1|40735.1|40770.3|40730.3|0
1655966490000|2022-06-23 06:41:30|40770|40730|40770|40730|40770|40730|40770|40730|0
1655966500000|2022-06-23 06:41:40|40765.3|40725.3|40770|40730|40775|40735|40765.3|40725.3|0
1655966510000|2022-06-23 06:41:50|40765.3|40725.3|40770|40730|40770|40730|40765.3|40725.3|0
1655966520000|2022-06-23 06:42:00|40775|40735|40770.3|40730.3|40775|40735|40770.3|40730.3|1
1655966530000|2022-06-23 06:42:10|40775|40735|40780|40740|40780|40740|40775|40735|0
1655966540000|2022-06-23 06:42:20|40775.3|40735.3|40770.3|40730.3|40775.3|40735.3|40770.3|40730.3|0
1655966560000|2022-06-23 06:42:40|40775|40735|40780|40740|40780|40740|40775|40735|0
1655966570000|2022-06-23 06:42:50|40785|40745|40760.3|40720.3|40785|40745|40760.3|40720.3|2
1655966580000|2022-06-23 06:43:00|40770|40730|40789.4|40749.4|40789.4|40749.4|40770|40730|0
1655966610000|2022-06-23 06:43:30|40784.7|40744.7|40785.6|40745.6|40789.4|40749.4|40780|40740|6
1655966620000|2022-06-23 06:43:40|40790.3|40750.3|40781.2|40741.2|40790.3|40750.3|40781.2|40741.2|8
1655966630000|2022-06-23 06:43:50|40806.5|40766.5|40806.2|40766.2|40806.5|40766.5|40806.2|40766.2|3
1655966640000|2022-06-23 06:44:00|40816.2|40776.2|40820.9|40780.9|40820.9|40780.9|40810.9|40770.9|11
1655966650000|2022-06-23 06:44:10|40816.2|40776.2|40825.9|40785.9|40825.9|40785.9|40810.9|40770.9|0
1655966660000|2022-06-23 06:44:20|40821.2|40781.2|40820.9|40780.9|40821.2|40781.2|40816.2|40776.2|44
1655966670000|2022-06-23 06:44:30|40825.9|40785.9|40830.9|40790.9|40830.9|40790.9|40821.2|40781.2|0
1655966690000|2022-06-23 06:44:50|40840.3|40800.3|40835.9|40795.9|40840.3|40800.3|40835.9|40795.9|2
1655966700000|2022-06-23 06:45:00|40830.9|40790.9|40830.6|40790.6|40830.9|40790.9|40830.6|40790.6|0
1655966710000|2022-06-23 06:45:10|40825.9|40785.9|40825.9|40785.9|40830.6|40790.6|40815.9|40775.9|0
1655966720000|2022-06-23 06:45:20|40826.2|40786.2|40830.9|40790.9|40830.9|40790.9|40826.2|40786.2|0
1655966750000|2022-06-23 06:45:50|40835.9|40795.9|40830.9|40790.9|40835.9|40795.9|40830.9|40790.9|3
1655966760000|2022-06-23 06:46:00|40830.8|40790.8|40830.8|40790.8|40830.8|40790.8|40830.8|40790.8|0
1655966780000|2022-06-23 06:46:20|40850|40810|40850|40810|40850|40810|40850|40810|5
1655966790000|2022-06-23 06:46:30|40849.9|40809.9|40849.9|40809.9|40849.9|40809.9|40849.9|40809.9|0
1655966800000|2022-06-23 06:46:40|40854.6|40814.6|40854.6|40814.6|40854.6|40814.6|40854.6|40814.6|3
1655966810000|2022-06-23 06:46:50|||||||||5
1655966830000|2022-06-23 06:47:10|40854.3|40814.3|40854.3|40814.3|40854.3|40814.3|40854.3|40814.3|0
1655966860000|2022-06-23 06:47:40|40859.3|40819.3|40859.3|40819.3|40859.3|40819.3|40859.3|40819.3|6
1655966870000|2022-06-23 06:47:50|40864|40824|40864|40824|40868.7|40828.7|40864|40824|5
1655966880000|2022-06-23 06:48:00|40868.7|40828.7|40854.3|40814.3|40868.7|40828.7|40854.3|40814.3|3
1655966890000|2022-06-23 06:48:10|40859|40819|40863.7|40823.7|40864|40824|40859|40819|0
1655966900000|2022-06-23 06:48:20|40864|40824|40854.3|40814.3|40864|40824|40854.3|40814.3|7
1655966910000|2022-06-23 06:48:30|40864|40824|40854.3|40814.3|40864|40824|40854.3|40814.3|0
1655966920000|2022-06-23 06:48:40|40859|40819|40859|40819|40863.7|40823.7|40859|40819|0
1655966930000|2022-06-23 06:48:50|40859.3|40819.3|40859|40819|40859.3|40819.3|40859|40819|0
1655966940000|2022-06-23 06:49:00|40854.3|40814.3|40859|40819|40859|40819|40854.3|40814.3|0
1655966960000|2022-06-23 06:49:20|40854.3|40814.3|40854.3|40814.3|40854.3|40814.3|40854.3|40814.3|0
1655966970000|2022-06-23 06:49:30|40859|40819|40863.7|40823.7|40864|40824|40859|40819|0
1655966990000|2022-06-23 06:49:50|40864|40824|40864|40824|40864|40824|40864|40824|0
1655967000000|2022-06-23 06:50:00|40863.7|40823.7|40854.3|40814.3|40863.7|40823.7|40854.3|40814.3|0
1655967010000|2022-06-23 06:50:10|40859|40819|40859|40819|40859|40819|40859|40819|0
1655967020000|2022-06-23 06:50:20|40854.3|40814.3|40863.7|40823.7|40863.7|40823.7|40854.3|40814.3|0
1655967030000|2022-06-23 06:50:30|40864|40824|40863.7|40823.7|40864|40824|40863.7|40823.7|0
1655967040000|2022-06-23 06:50:40|40859|40819|40854.3|40814.3|40859|40819|40854.3|40814.3|0
1655967050000|2022-06-23 06:50:50|40859|40819|40859|40819|40859|40819|40859|40819|0
1655967060000|2022-06-23 06:51:00|40854|40814|40854.3|40814.3|40854.3|40814.3|40854|40814|0
1655967070000|2022-06-23 06:51:10|40854|40814|40854.3|40814.3|40859|40819|40854|40814|0
1655967080000|2022-06-23 06:51:20|40854|40814|40854.3|40814.3|40854.3|40814.3|40854|40814|0
1655967090000|2022-06-23 06:51:30|40859|40819|40859|40819|40859|40819|40859|40819|0
1655967100000|2022-06-23 06:51:40|40854.3|40814.3|40859|40819|40859|40819|40854.3|40814.3|0
1655967110000|2022-06-23 06:51:50|40859.3|40819.3|40864|40824|40864|40824|40859.3|40819.3|0
1655967130000|2022-06-23 06:52:10|40859.2|40819.2|40854.2|40814.2|40859.2|40819.2|40854.2|40814.2|0
1655967160000|2022-06-23 06:52:40|40858.9|40818.9|40859.2|40819.2|40859.2|40819.2|40858.9|40818.9|0
1655967170000|2022-06-23 06:52:50|40854.2|40814.2|40854.2|40814.2|40854.2|40814.2|40854.2|40814.2|0
1655967180000|2022-06-23 06:53:00|40853.9|40813.9|40863.9|40823.9|40863.9|40823.9|40853.9|40813.9|1
1655967190000|2022-06-23 06:53:10|||||||||1
1655967200000|2022-06-23 06:53:20|40869.2|40829.2|40864.2|40824.2|40869.2|40829.2|40864.2|40824.2|2
1655967210000|2022-06-23 06:53:30|40863.9|40823.9|40859.5|40819.5|40864.2|40824.2|40859.2|40819.2|0
1655967220000|2022-06-23 06:53:40|40859.2|40819.2|40858.9|40818.9|40859.2|40819.2|40858.9|40818.9|1
1655967230000|2022-06-23 06:53:50|40859.2|40819.2|40863.9|40823.9|40863.9|40823.9|40859.2|40819.2|0
1655967240000|2022-06-23 06:54:00|40859.2|40819.2|40863.9|40823.9|40863.9|40823.9|40858.9|40818.9|0
1655967250000|2022-06-23 06:54:10|40864.2|40824.2|40864.2|40824.2|40864.2|40824.2|40864.2|40824.2|0
1655967260000|2022-06-23 06:54:20|40863.9|40823.9|40859.2|40819.2|40863.9|40823.9|40859.2|40819.2|0
1655967270000|2022-06-23 06:54:30|40859.5|40819.5|40864.2|40824.2|40864.2|40824.2|40859.5|40819.5|0
1655967280000|2022-06-23 06:54:40|40863.9|40823.9|40859.5|40819.5|40863.9|40823.9|40858.9|40818.9|0
1655967300000|2022-06-23 06:55:00|40864.2|40824.2|40863.9|40823.9|40864.2|40824.2|40863.9|40823.9|0
1655967310000|2022-06-23 06:55:10|40859.2|40819.2|40853.9|40813.9|40859.2|40819.2|40853.9|40813.9|0
1655967330000|2022-06-23 06:55:30|40854.2|40814.2|40854.2|40814.2|40854.2|40814.2|40854.2|40814.2|0
1655967350000|2022-06-23 06:55:50|40863.9|40823.9|40863.9|40823.9|40863.9|40823.9|40863.9|40823.9|0
1655967360000|2022-06-23 06:56:00|40859.2|40819.2|40863.9|40823.9|40863.9|40823.9|40859.2|40819.2|0
1655967370000|2022-06-23 06:56:10|40864.2|40824.2|40863.9|40823.9|40864.2|40824.2|40863.9|40823.9|0
1655967380000|2022-06-23 06:56:20|40859.2|40819.2|40863.9|40823.9|40863.9|40823.9|40859.2|40819.2|0
1655967390000|2022-06-23 06:56:30|40864.2|40824.2|40864.2|40824.2|40864.2|40824.2|40864.2|40824.2|0
1655967400000|2022-06-23 06:56:40|40864.5|40824.5|40864.5|40824.5|40864.5|40824.5|40864.5|40824.5|0
1655967410000|2022-06-23 06:56:50|40869.4|40829.4|40869.4|40829.4|40869.4|40829.4|40869.4|40829.4|0
1655967420000|2022-06-23 06:57:00|40869.2|40829.2|40864.4|40824.4|40869.2|40829.2|40864.1|40824.1|0
1655967430000|2022-06-23 06:57:10|40864.7|40824.7|40869.4|40829.4|40869.4|40829.4|40864.7|40824.7|0
1655967440000|2022-06-23 06:57:20|40864.4|40824.4|40864.4|40824.4|40864.4|40824.4|40864.4|40824.4|0
1655967510000|2022-06-23 06:58:30|40869.1|40829.1|40869.4|40829.4|40869.4|40829.4|40869.1|40829.1|0
1655967520000|2022-06-23 06:58:40|40864.7|40824.7|40865|40825|40870|40830|40864.7|40824.7|1
1655967530000|2022-06-23 06:58:50|40865.3|40825.3|40870|40830|40870|40830|40865.3|40825.3|0
1655967540000|2022-06-23 06:59:00|40865.3|40825.3|40870|40830|40870|40830|40865.3|40825.3|0
1655967550000|2022-06-23 06:59:10|40865.3|40825.3|40870|40830|40870|40830|40865.3|40825.3|0
1655967560000|2022-06-23 06:59:20|40865.3|40825.3|40865.3|40825.3|40865.3|40825.3|40865.3|40825.3|0
1655967570000|2022-06-23 06:59:30|40865|40825|40860.3|40820.3|40865.3|40825.3|40860.3|40820.3|0
1655967580000|2022-06-23 06:59:40|40865|40825|40865|40825|40865|40825|40865|40825|0
1655967590000|2022-06-23 06:59:50|40855.3|40815.3|40855.3|40815.3|40855.3|40815.3|40855.3|40815.3|0
1655967600000|2022-06-23 07:00:00|40855.6|40815.6|40849.7|40809.7|40865|40825|40849.7|40809.7|2
1655967610000|2022-06-23 07:00:10|40849.4|40809.4|40824.7|40784.7|40849.4|40809.4|40815|40775|1
1655967620000|2022-06-23 07:00:20|40829.7|40789.7|40824.4|40784.4|40829.7|40789.7|40824.4|40784.4|0
1655967630000|2022-06-23 07:00:30|40824.7|40784.7|40824.7|40784.7|40824.7|40784.7|40824.7|40784.7|0
1655967660000|2022-06-23 07:01:00|40815|40775|40814.7|40774.7|40824.7|40784.7|40814.7|40774.7|0
1655967670000|2022-06-23 07:01:10|40814.4|40774.4|40785|40745|40814.4|40774.4|40785|40745|3
1655967680000|2022-06-23 07:01:20|40789.7|40749.7|40784.7|40744.7|40794.7|40754.7|40784.7|40744.7|2
1655967690000|2022-06-23 07:01:30|40789.4|40749.4|40789.4|40749.4|40789.4|40749.4|40789.4|40749.4|0
1655967700000|2022-06-23 07:01:40|40789.6|40749.6|40789.6|40749.6|40789.9|40749.9|40789.4|40749.4|1
1655967710000|2022-06-23 07:01:50|40794.3|40754.3|40794.3|40754.3|40794.3|40754.3|40794.3|40754.3|0
1655967720000|2022-06-23 07:02:00|40804.9|40764.9|40804.9|40764.9|40804.9|40764.9|40804.9|40764.9|4
1655967730000|2022-06-23 07:02:10|40809.6|40769.6|40809.6|40769.6|40809.6|40769.6|40809.6|40769.6|0
1655967750000|2022-06-23 07:02:30|40804.9|40764.9|40804.9|40764.9|40804.9|40764.9|40804.9|40764.9|1
1655967790000|2022-06-23 07:03:10|40809.6|40769.6|40809.6|40769.6|40809.6|40769.6|40809.6|40769.6|0
1655967810000|2022-06-23 07:03:30|40804.9|40764.9|40804.9|40764.9|40804.9|40764.9|40804.9|40764.9|0
1655967820000|2022-06-23 07:03:40|||||||||5
1655967840000|2022-06-23 07:04:00|||||||||1
1655967850000|2022-06-23 07:04:10|||||||||19
1655967880000|2022-06-23 07:04:40|40800.2|40760.2|40800.2|40760.2|40800.2|40760.2|40800.2|40760.2|0
1655967890000|2022-06-23 07:04:50|40804.9|40764.9|40809.6|40769.6|40809.6|40769.6|40804.9|40764.9|0
1655967900000|2022-06-23 07:05:00|40814.6|40774.6|40814.6|40774.6|40814.6|40774.6|40814.6|40774.6|3
1655967910000|2022-06-23 07:05:10|40814.9|40774.9|40814.9|40774.9|40814.9|40774.9|40814.6|40774.6|0
1655967920000|2022-06-23 07:05:20|40814.6|40774.6|40815.2|40775.2|40815.2|40775.2|40814.6|40774.6|0
1655967960000|2022-06-23 07:06:00|40815.4|40775.4|40819.9|40779.9|40824.9|40784.9|40815.4|40775.4|0
1655967970000|2022-06-23 07:06:10|40820.2|40780.2|40820.1|40780.1|40820.2|40780.2|40820.1|40780.1|0
1655967990000|2022-06-23 07:06:30|40824.8|40784.8|40819.8|40779.8|40824.8|40784.8|40815.1|40775.1|0
1655968000000|2022-06-23 07:06:40|40824.8|40784.8|40824.8|40784.8|40824.8|40784.8|40824.8|40784.8|0
1655968020000|2022-06-23 07:07:00|40820.1|40780.1|40820.1|40780.1|40820.1|40780.1|40820.1|40780.1|0
1655968030000|2022-06-23 07:07:10|40815.4|40775.4|40815.4|40775.4|40815.4|40775.4|40815.4|40775.4|0
1655968040000|2022-06-23 07:07:20|40815.1|40775.1|40815.1|40775.1|40815.1|40775.1|40815.1|40775.1|1
1655968060000|2022-06-23 07:07:40|40819.8|40779.8|40819.8|40779.8|40819.8|40779.8|40819.8|40779.8|0
1655968070000|2022-06-23 07:07:50|40815.1|40775.1|40819.8|40779.8|40819.8|40779.8|40815.1|40775.1|0
1655968080000|2022-06-23 07:08:00|40815.1|40775.1|40815.1|40775.1|40815.1|40775.1|40815.1|40775.1|0
1655968090000|2022-06-23 07:08:10|40819.8|40779.8|40819.8|40779.8|40819.8|40779.8|40819.8|40779.8|0
1655968120000|2022-06-23 07:08:40|40815.1|40775.1|40805.7|40765.7|40815.1|40775.1|40805.7|40765.7|7
1655968130000|2022-06-23 07:08:50|40815.1|40775.1|40815.1|40775.1|40815.1|40775.1|40815.1|40775.1|2
1655968140000|2022-06-23 07:09:00|40810.4|40770.4|40810.4|40770.4|40810.4|40770.4|40810.4|40770.4|0
1655968150000|2022-06-23 07:09:10|40815.1|40775.1|40815.1|40775.1|40815.1|40775.1|40815.1|40775.1|0
1655968180000|2022-06-23 07:09:40|||||||||1
1655968190000|2022-06-23 07:09:50|40810.4|40770.4|40805.4|40765.4|40810.4|40770.4|40805.4|40765.4|1
1655968200000|2022-06-23 07:10:00|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|40800.4|40760.4|2
1655968230000|2022-06-23 07:10:30|40800.7|40760.7|40800.4|40760.4|40800.7|40760.7|40800.4|40760.4|0
1655968240000|2022-06-23 07:10:40|40800.7|40760.7|40800.4|40760.4|40800.7|40760.7|40800.4|40760.4|0
1655968260000|2022-06-23 07:11:00|40800.3|40760.3|40800.3|40760.3|40800.3|40760.3|40800.3|40760.3|0
1655968300000|2022-06-23 07:11:40|40800.6|40760.6|40805.3|40765.3|40805.3|40765.3|40800.6|40760.6|0
1655968320000|2022-06-23 07:12:00|40810|40770|40815.3|40775.3|40820|40780|40810|40770|1
1655968330000|2022-06-23 07:12:10|40815.6|40775.6|40815.6|40775.6|40815.6|40775.6|40815.6|40775.6|1
1655968350000|2022-06-23 07:12:30|40820.3|40780.3|40825|40785|40825|40785|40820.3|40780.3|0
1655968360000|2022-06-23 07:12:40|40820.3|40780.3|40830.3|40790.3|40830.3|40790.3|40820.3|40780.3|5
1655968370000|2022-06-23 07:12:50|40830|40790|40825|40785|40830|40790|40825|40785|1
1655968380000|2022-06-23 07:13:00|40830|40790|40830.3|40790.3|40830.3|40790.3|40830|40790|0
1655968390000|2022-06-23 07:13:10|40835|40795|40835.6|40795.6|40835.6|40795.6|40835|40795|0
1655968400000|2022-06-23 07:13:20|40835.3|40795.3|40845.3|40805.3|40845.3|40805.3|40835.3|40795.3|0
1655968410000|2022-06-23 07:13:30|40840.6|40800.6|40845.3|40805.3|40845.3|40805.3|40840.3|40800.3|0
1655968420000|2022-06-23 07:13:40|40840.6|40800.6|40840.6|40800.6|40840.6|40800.6|40840.6|40800.6|0
1655968430000|2022-06-23 07:13:50|40840.9|40800.9|40845.6|40805.6|40845.6|40805.6|40840.9|40800.9|0
1655968440000|2022-06-23 07:14:00|40840.9|40800.9|40830.6|40790.6|40840.9|40800.9|40830.6|40790.6|1
1655968470000|2022-06-23 07:14:30|40825.6|40785.6|40840.6|40800.6|40840.6|40800.6|40825.6|40785.6|0
1655968480000|2022-06-23 07:14:40|40840.3|40800.3|40840.6|40800.6|40840.6|40800.6|40840.3|40800.3|0
1655968490000|2022-06-23 07:14:50|40840.3|40800.3|40840.6|40800.6|40840.6|40800.6|40840.3|40800.3|0
1655968500000|2022-06-23 07:15:00|40840.3|40800.3|40825.9|40785.9|40840.3|40800.3|40825.6|40785.6|0
1655968510000|2022-06-23 07:15:10|40825.6|40785.6|40830.6|40790.6|40830.6|40790.6|40825.3|40785.3|0
1655968520000|2022-06-23 07:15:20|40825.3|40785.3|40825.9|40785.9|40825.9|40785.9|40820.9|40780.9|0
1655968530000|2022-06-23 07:15:30|40825.8|40785.8|40810.6|40770.6|40825.8|40785.8|40810.6|40770.6|6
1655968540000|2022-06-23 07:15:40|40810.8|40770.8|40815.8|40775.8|40820|40780|40810.8|40770.8|0
1655968560000|2022-06-23 07:16:00|40815.2|40775.2|40815.5|40775.5|40820.5|40780.5|40815.2|40775.2|0
1655968580000|2022-06-23 07:16:20|40815.8|40775.8|40815.5|40775.5|40815.8|40775.8|40815.5|40775.5|0
1655968600000|2022-06-23 07:16:40|40815.2|40775.2|40815.5|40775.5|40815.5|40775.5|40815.2|40775.2|0
1655968620000|2022-06-23 07:17:00|40815.2|40775.2|40810.5|40770.5|40815.2|40775.2|40810.5|40770.5|0
1655968640000|2022-06-23 07:17:20|40836.4|40796.4|40855.5|40815.5|40855.8|40815.8|40836.4|40796.4|11
1655968650000|2022-06-23 07:17:30|40861.1|40821.1|40861.1|40821.1|40861.1|40821.1|40856.4|40816.4|1
1655968660000|2022-06-23 07:17:40|40856.4|40816.4|40846.4|40806.4|40856.4|40816.4|40846.4|40806.4|0
1655968670000|2022-06-23 07:17:50|40851.1|40811.1|40856.1|40816.1|40856.1|40816.1|40846.4|40806.4|0
1655968680000|2022-06-23 07:18:00|40856.4|40816.4|40841.7|40801.7|40856.4|40816.4|40841.4|40801.4|0
1655968690000|2022-06-23 07:18:10|40846.4|40806.4|40836.7|40796.7|40846.4|40806.4|40836.7|40796.7|0
1655968700000|2022-06-23 07:18:20|||||||||2
1655968710000|2022-06-23 07:18:30|40846.4|40806.4|40846.4|40806.4|40846.4|40806.4|40841.7|40801.7|0
1655968730000|2022-06-23 07:18:50|40846.7|40806.7|40851.1|40811.1|40856.4|40816.4|40846.7|40806.7|0
1655968740000|2022-06-23 07:19:00|40851.4|40811.4|40846.4|40806.4|40851.4|40811.4|40846.1|40806.1|0
1655968780000|2022-06-23 07:19:40|40841.6|40801.6|40851.9|40811.9|40851.9|40811.9|40841.6|40801.6|10
1655968800000|2022-06-23 07:20:00|40851.6|40811.6|40851.6|40811.6|40851.6|40811.6|40851.6|40811.6|0
1655968810000|2022-06-23 07:20:10|40846.6|40806.6|40841.3|40801.3|40851.6|40811.6|40841.3|40801.3|0
1655968820000|2022-06-23 07:20:20|40836.6|40796.6|40841.6|40801.6|40846.3|40806.3|40836.6|40796.6|0
1655968830000|2022-06-23 07:20:30|40841.3|40801.3|40841.3|40801.3|40841.6|40801.6|40841.3|40801.3|0
1655968840000|2022-06-23 07:20:40|40841.6|40801.6|40841.3|40801.3|40841.6|40801.6|40841.3|40801.3|0
1655968860000|2022-06-23 07:21:00|40831.9|40791.9|40821|40781|40841.3|40801.3|40820.7|40780.7|3
1655968880000|2022-06-23 07:21:20|40821.3|40781.3|40811|40771|40821.3|40781.3|40806.3|40766.3|1
1655968900000|2022-06-23 07:21:40|40810.7|40770.7|40811|40771|40811|40771|40806|40766|0
1655968910000|2022-06-23 07:21:50|40815.7|40775.7|40811.3|40771.3|40816|40776|40811|40771|13
1655968970000|2022-06-23 07:22:50|40811|40771|40811|40771|40811|40771|40811|40771|0
1655968980000|2022-06-23 07:23:00|40801.3|40761.3|40801.3|40761.3|40806.3|40766.3|40801.3|40761.3|0
1655968990000|2022-06-23 07:23:10|40801.6|40761.6|40801.3|40761.3|40801.6|40761.6|40801.3|40761.3|0
1655969000000|2022-06-23 07:23:20|40801.6|40761.6|40806.3|40766.3|40806.3|40766.3|40801.6|40761.6|0
1655969030000|2022-06-23 07:23:50|40806|40766|40806.3|40766.3|40806.3|40766.3|40806|40766|0
1655969040000|2022-06-23 07:24:00|40805.7|40765.7|40801|40761|40806|40766|40801|40761|0
1655969060000|2022-06-23 07:24:20|40800.7|40760.7|40801|40761|40801|40761|40800.7|40760.7|5
1655969080000|2022-06-23 07:24:40|40800.7|40760.7|40801|40761|40801|40761|40800.7|40760.7|0
1655969100000|2022-06-23 07:25:00|40800.7|40760.7|40796|40756|40800.7|40760.7|40796|40756|8
1655969110000|2022-06-23 07:25:10|40795.9|40755.9|40795.9|40755.9|40795.9|40755.9|40795.9|40755.9|0
1655969140000|2022-06-23 07:25:40|40796.2|40756.2|40795.9|40755.9|40800.9|40760.9|40795.9|40755.9|0
1655969150000|2022-06-23 07:25:50|40796.2|40756.2|40800.9|40760.9|40801.2|40761.2|40796.2|40756.2|0
1655969160000|2022-06-23 07:26:00|40801.2|40761.2|40801.2|40761.2|40801.2|40761.2|40801.2|40761.2|1
1655969170000|2022-06-23 07:26:10|40805.9|40765.9|40801.2|40761.2|40805.9|40765.9|40800.9|40760.9|0
1655969180000|2022-06-23 07:26:20|40811.2|40771.2|40801.2|40761.2|40815.9|40775.9|40801.2|40761.2|0
1655969190000|2022-06-23 07:26:30|40796.5|40756.5|40796.5|40756.5|40796.5|40756.5|40796.5|40756.5|0
1655969220000|2022-06-23 07:27:00|40796.2|40756.2|40796.2|40756.2|40796.5|40756.5|40796.2|40756.2|0
1655969230000|2022-06-23 07:27:10|40795.9|40755.9|40795.9|40755.9|40795.9|40755.9|40795.9|40755.9|1
1655969240000|2022-06-23 07:27:20|40795.6|40755.6|40795.9|40755.9|40795.9|40755.9|40795.6|40755.6|0
1655969260000|2022-06-23 07:27:40|40795.6|40755.6|40795.9|40755.9|40795.9|40755.9|40791.2|40751.2|0
1655969280000|2022-06-23 07:28:00|40795.6|40755.6|40795.9|40755.9|40795.9|40755.9|40795.6|40755.6|0
1655969290000|2022-06-23 07:28:10|40796.2|40756.2|40796.2|40756.2|40796.2|40756.2|40795.9|40755.9|0
1655969300000|2022-06-23 07:28:20|40795.9|40755.9|40795.9|40755.9|40795.9|40755.9|40795.9|40755.9|0
1655969310000|2022-06-23 07:28:30|40796.2|40756.2|40796.2|40756.2|40796.2|40756.2|40796.2|40756.2|0
1655969320000|2022-06-23 07:28:40|40800.9|40760.9|40800.9|40760.9|40800.9|40760.9|40796.2|40756.2|0
1655969330000|2022-06-23 07:28:50|40801.5|40761.5|40801.5|40761.5|40801.5|40761.5|40801.5|40761.5|0
1655969340000|2022-06-23 07:29:00|40801.8|40761.8|40810.9|40770.9|40811.2|40771.2|40801.8|40761.8|0
1655969350000|2022-06-23 07:29:10|40820.6|40780.6|40820.6|40780.6|40820.6|40780.6|40820.6|40780.6|0
1655969360000|2022-06-23 07:29:20|40815.9|40775.9|40810.9|40770.9|40815.9|40775.9|40810.9|40770.9|0
1655969370000|2022-06-23 07:29:30|40811.2|40771.2|40810.9|40770.9|40815.9|40775.9|40810.9|40770.9|0
1655969380000|2022-06-23 07:29:40|40811.2|40771.2|40810.9|40770.9|40811.2|40771.2|40810.9|40770.9|0
1655969400000|2022-06-23 07:30:00|40801.4|40761.4|40805.8|40765.8|40810.6|40770.6|40800.9|40760.9|0
1655969410000|2022-06-23 07:30:10|40801.1|40761.1|40800.8|40760.8|40801.1|40761.1|40800.8|40760.8|0
1655969420000|2022-06-23 07:30:20|40801.1|40761.1|40806.1|40766.1|40806.1|40766.1|40801.1|40761.1|0
1655969430000|2022-06-23 07:30:30|40805.5|40765.5|40800.8|40760.8|40805.5|40765.5|40800.8|40760.8|0
1655969440000|2022-06-23 07:30:40|40795.8|40755.8|40795.8|40755.8|40800.8|40760.8|40791.1|40751.1|1
1655969460000|2022-06-23 07:31:00|40791.1|40751.1|40786.1|40746.1|40795.5|40755.5|40786.1|40746.1|0
1655969470000|2022-06-23 07:31:10|40791.1|40751.1|40805.8|40765.8|40810.5|40770.5|40791.1|40751.1|5
1655969480000|2022-06-23 07:31:20|40800.8|40760.8|40795.5|40755.5|40805.8|40765.8|40795.5|40755.5|0
1655969510000|2022-06-23 07:31:50|40796.1|40756.1|40801.4|40761.4|40801.4|40761.4|40796.1|40756.1|14
1655969520000|2022-06-23 07:32:00|40801.1|40761.1|40795.5|40755.5|40801.1|40761.1|40795.5|40755.5|2
1655969530000|2022-06-23 07:32:10|40790.8|40750.8|40790.8|40750.8|40790.8|40750.8|40790.5|40750.5|0
1655969550000|2022-06-23 07:32:30|40790.5|40750.5|40795.8|40755.8|40796.1|40756.1|40790.5|40750.5|1
1655969560000|2022-06-23 07:32:40|40796.1|40756.1|40791.4|40751.4|40796.1|40756.1|40791.4|40751.4|0
1655969570000|2022-06-23 07:32:50|40791.1|40751.1|40801.1|40761.1|40806.4|40766.4|40791.1|40751.1|4
1655969580000|2022-06-23 07:33:00|40800.8|40760.8|40791.4|40751.4|40800.8|40760.8|40791.1|40751.1|0
1655969590000|2022-06-23 07:33:10|40791.1|40751.1|40791.4|40751.4|40791.4|40751.4|40791.1|40751.1|0
1655969610000|2022-06-23 07:33:30|40791.1|40751.1|40791.4|40751.4|40791.4|40751.4|40791.1|40751.1|0
1655969620000|2022-06-23 07:33:40|40796.1|40756.1|40791.4|40751.4|40796.1|40756.1|40791.1|40751.1|0
1655969630000|2022-06-23 07:33:50|40801.1|40761.1|40800.8|40760.8|40801.1|40761.1|40800.8|40760.8|0
1655969640000|2022-06-23 07:34:00|40796.1|40756.1|40800.8|40760.8|40800.8|40760.8|40791.4|40751.4|0
1655969650000|2022-06-23 07:34:10|40801.1|40761.1|40801.1|40761.1|40801.1|40761.1|40801.1|40761.1|0
1655969660000|2022-06-23 07:34:20|40796.1|40756.1|40801.1|40761.1|40801.1|40761.1|40796.1|40756.1|0
1655969670000|2022-06-23 07:34:30|40801.3|40761.3|40801.3|40761.3|40806.1|40766.1|40801.3|40761.3|0
1655969690000|2022-06-23 07:34:50|40801|40761|40801.3|40761.3|40801.3|40761.3|40801|40761|0
1655969700000|2022-06-23 07:35:00|40801|40761|40801|40761|40801|40761|40796|40756|1
1655969720000|2022-06-23 07:35:20|40800.7|40760.7|40800.7|40760.7|40801|40761|40796|40756|0
1655969730000|2022-06-23 07:35:30|40801|40761|40801.3|40761.3|40806|40766|40801|40761|0
1655969740000|2022-06-23 07:35:40|40806|40766|40801.3|40761.3|40806|40766|40801.3|40761.3|0
1655969750000|2022-06-23 07:35:50|40806.3|40766.3|40810.7|40770.7|40811|40771|40806.3|40766.3|1
1655969760000|2022-06-23 07:36:00|40806|40766|40810.7|40770.7|40810.7|40770.7|40806|40766|0
1655969770000|2022-06-23 07:36:10|40810.4|40770.4|40800.7|40760.7|40810.4|40770.4|40800.7|40760.7|0
1655969780000|2022-06-23 07:36:20|40796|40756|40796|40756|40796|40756|40796|40756|0
1655969790000|2022-06-23 07:36:30|40791|40751|40791|40751|40791|40751|40791|40751|0
1655969800000|2022-06-23 07:36:40|40791.3|40751.3|40791.3|40751.3|40800.7|40760.7|40791.3|40751.3|0
1655969810000|2022-06-23 07:36:50|40800.7|40760.7|40800.7|40760.7|40801.3|40761.3|40796.6|40756.6|0
1655969820000|2022-06-23 07:37:00|40801|40761|40791.3|40751.3|40801|40761|40791.3|40751.3|0
1655969850000|2022-06-23 07:37:30|40791|40751|40790.7|40750.7|40791|40751|40790.7|40750.7|0
1655969860000|2022-06-23 07:37:40|40781.3|40741.3|40790.7|40750.7|40791|40751|40781.3|40741.3|0
1655969890000|2022-06-23 07:38:10|40781.3|40741.3|40781.3|40741.3|40781.3|40741.3|40781.3|40741.3|0
1655969910000|2022-06-23 07:38:30|40781|40741|40780.7|40740.7|40781|40741|40780.7|40740.7|1
1655969920000|2022-06-23 07:38:40|40781|40741|40780.7|40740.7|40781|40741|40780.7|40740.7|0
1655969940000|2022-06-23 07:39:00|40771.3|40731.3|40780.7|40740.7|40780.7|40740.7|40771.3|40731.3|0
1655969950000|2022-06-23 07:39:10|40776|40736|40780.7|40740.7|40780.7|40740.7|40776|40736|0
1655969960000|2022-06-23 07:39:20|40776|40736|40776|40736|40776|40736|40776|40736|0
1655969980000|2022-06-23 07:39:40|40775.9|40735.9|40775.9|40735.9|40775.9|40735.9|40775.9|40735.9|0
1655970000000|2022-06-23 07:40:00|40776.5|40736.5|40771.5|40731.5|40776.5|40736.5|40771.5|40731.5|1
1655970010000|2022-06-23 07:40:10|40771.2|40731.2|40771.5|40731.5|40776.2|40736.2|40771.2|40731.2|0
1655970040000|2022-06-23 07:40:40|40776.2|40736.2|40771.5|40731.5|40776.2|40736.2|40771.5|40731.5|0
1655970080000|2022-06-23 07:41:20|40771.2|40731.2|40771.2|40731.2|40771.5|40731.5|40771.2|40731.2|0
1655970090000|2022-06-23 07:41:30|40766.5|40726.5|40766.5|40726.5|40766.5|40726.5|40766.5|40726.5|2
1655970110000|2022-06-23 07:41:50|40761.8|40721.8|40761.8|40721.8|40761.8|40721.8|40761.8|40721.8|0
1655970130000|2022-06-23 07:42:10|40766.5|40726.5|40766.5|40726.5|40766.5|40726.5|40766.5|40726.5|0
1655970140000|2022-06-23 07:42:20|40766.8|40726.8|40766.5|40726.5|40766.8|40726.8|40766.5|40726.5|3
1655970150000|2022-06-23 07:42:30|40771.2|40731.2|40771.2|40731.2|40771.2|40731.2|40771.2|40731.2|3
1655970160000|2022-06-23 07:42:40|40775.9|40735.9|40776.2|40736.2|40786.2|40746.2|40775.9|40735.9|16
1655970170000|2022-06-23 07:42:50|40775.9|40735.9|40780.9|40740.9|40780.9|40740.9|40775.9|40735.9|1
1655970180000|2022-06-23 07:43:00|40780.6|40740.6|40775.9|40735.9|40780.6|40740.6|40775.9|40735.9|0
1655970190000|2022-06-23 07:43:10|40771.2|40731.2|40771.2|40731.2|40771.2|40731.2|40771.2|40731.2|0
1655970200000|2022-06-23 07:43:20|40775.9|40735.9|40780.9|40740.9|40780.9|40740.9|40775.9|40735.9|8
1655970210000|2022-06-23 07:43:30|40775.9|40735.9|40775.9|40735.9|40775.9|40735.9|40775.9|40735.9|0
1655970240000|2022-06-23 07:44:00|40771.2|40731.2|40766.4|40726.4|40771.2|40731.2|40766.4|40726.4|4
1655970250000|2022-06-23 07:44:10|40771.2|40731.2|40766.4|40726.4|40771.2|40731.2|40766.4|40726.4|0
1655970260000|2022-06-23 07:44:20|40771.1|40731.1|40771.1|40731.1|40771.1|40731.1|40771.1|40731.1|0
1655970290000|2022-06-23 07:44:50|40776.4|40736.4|40776.4|40736.4|40776.4|40736.4|40776.4|40736.4|3
1655970300000|2022-06-23 07:45:00|40781.1|40741.1|40785.8|40745.8|40785.8|40745.8|40781.1|40741.1|0
1655970310000|2022-06-23 07:45:10|40781.1|40741.1|40781.1|40741.1|40781.1|40741.1|40781.1|40741.1|0
1655970330000|2022-06-23 07:45:30|40780.5|40740.5|40776.4|40736.4|40780.5|40740.5|40776.4|40736.4|2
1655970340000|2022-06-23 07:45:40|||||||||1
1655970360000|2022-06-23 07:46:00|40771.7|40731.7|40776.4|40736.4|40776.4|40736.4|40771.7|40731.7|6
1655970380000|2022-06-23 07:46:20|40771.7|40731.7|40776.4|40736.4|40776.7|40736.7|40766.4|40726.4|8
1655970390000|2022-06-23 07:46:30|40781.7|40741.7|40777|40737|40781.7|40741.7|40777|40737|6
1655970410000|2022-06-23 07:46:50|40781.7|40741.7|40781.7|40741.7|40786.4|40746.4|40777|40737|0
1655970420000|2022-06-23 07:47:00|40786.4|40746.4|40786.4|40746.4|40786.4|40746.4|40786.4|40746.4|0
1655970430000|2022-06-23 07:47:10|40777|40737|40777|40737|40777|40737|40777|40737|0
1655970450000|2022-06-23 07:47:30|40781.7|40741.7|40781.7|40741.7|40781.7|40741.7|40781.7|40741.7|0
1655970470000|2022-06-23 07:47:50|40786.4|40746.4|40786.4|40746.4|40786.4|40746.4|40786.4|40746.4|0
1655970480000|2022-06-23 07:48:00|40786.7|40746.7|40786.7|40746.7|40786.7|40746.7|40782|40742|3
1655970490000|2022-06-23 07:48:10|40781.7|40741.7|40786.7|40746.7|40786.7|40746.7|40781.7|40741.7|0
1655970500000|2022-06-23 07:48:20|40786.4|40746.4|40781.7|40741.7|40786.4|40746.4|40781.7|40741.7|0
1655970510000|2022-06-23 07:48:30|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|40776.9|40736.9|0
1655970520000|2022-06-23 07:48:40|40776.6|40736.6|40786.6|40746.6|40786.6|40746.6|40776.6|40736.6|4
1655970530000|2022-06-23 07:48:50|40791.4|40751.4|40796.1|40756.1|40796.1|40756.1|40791.3|40751.3|2
1655970540000|2022-06-23 07:49:00|40796.3|40756.3|40796.3|40756.3|40796.3|40756.3|40796.3|40756.3|0
1655970570000|2022-06-23 07:49:30|40805.8|40765.8|40806|40766|40806|40766|40801.3|40761.3|2
1655970580000|2022-06-23 07:49:40|40821.6|40781.6|40816.9|40776.9|40821.6|40781.6|40816.9|40776.9|7
1655970590000|2022-06-23 07:49:50|40821.6|40781.6|40821.6|40781.6|40821.6|40781.6|40821.6|40781.6|1
1655970600000|2022-06-23 07:50:00|||||||||1
1655970610000|2022-06-23 07:50:10|40816.9|40776.9|40826.6|40786.6|40826.6|40786.6|40816.9|40776.9|2
1655970630000|2022-06-23 07:50:30|40831.3|40791.3|40826.6|40786.6|40831.3|40791.3|40826.3|40786.3|0
1655970640000|2022-06-23 07:50:40|40831.3|40791.3|40831.3|40791.3|40831.3|40791.3|40831.3|40791.3|2
1655970660000|2022-06-23 07:51:00|40821.9|40781.9|40831|40791|40831.3|40791.3|40821.9|40781.9|2
1655970670000|2022-06-23 07:51:10|40826.3|40786.3|40841.3|40801.3|40841.3|40801.3|40826.3|40786.3|2
1655970700000|2022-06-23 07:51:40|40836.6|40796.6|40836.6|40796.6|40836.6|40796.6|40836.6|40796.6|0
1655970710000|2022-06-23 07:51:50|40831.9|40791.9|40831.9|40791.9|40832.2|40792.2|40826.9|40786.9|0
1655970720000|2022-06-23 07:52:00|40832.2|40792.2|40831.9|40791.9|40841.6|40801.6|40831.9|40791.9|0
1655970760000|2022-06-23 07:52:40|40832.2|40792.2|40827.4|40787.4|40832.2|40792.2|40827.4|40787.4|4
1655970770000|2022-06-23 07:52:50|||||||||1
1655970780000|2022-06-23 07:53:00|40827.1|40787.1|40817.4|40777.4|40827.1|40787.1|40817.4|40777.4|0
1655970790000|2022-06-23 07:53:10|40827.1|40787.1|40827.1|40787.1|40827.1|40787.1|40827.1|40787.1|1
1655970800000|2022-06-23 07:53:20|40827.4|40787.4|40827.4|40787.4|40827.4|40787.4|40827.4|40787.4|0
1655970810000|2022-06-23 07:53:30|40832.1|40792.1|40832.1|40792.1|40832.1|40792.1|40832.1|40792.1|0
1655970820000|2022-06-23 07:53:40|40827.4|40787.4|40827.4|40787.4|40827.4|40787.4|40827.4|40787.4|12
1655970830000|2022-06-23 07:53:50|40832.1|40792.1|40837.4|40797.4|40842.4|40802.4|40832.1|40792.1|2
1655970840000|2022-06-23 07:54:00|40832.7|40792.7|40832.7|40792.7|40832.7|40792.7|40827.4|40787.4|31
1655970850000|2022-06-23 07:54:10|||||||||12
1655970860000|2022-06-23 07:54:20|||||||||13
1655970870000|2022-06-23 07:54:30|40828|40788|40832.7|40792.7|40832.7|40792.7|40828|40788|28
1655970880000|2022-06-23 07:54:40|40832.4|40792.4|40808.9|40768.9|40832.7|40792.7|40808.9|40768.9|14
1655970890000|2022-06-23 07:54:50|40808.6|40768.6|40803.9|40763.9|40808.6|40768.6|40799.2|40759.2|10
1655970900000|2022-06-23 07:55:00|40808.9|40768.9|40803.9|40763.9|40808.9|40768.9|40803.9|40763.9|5
1655970920000|2022-06-23 07:55:20|40808.9|40768.9|40808.9|40768.9|40808.9|40768.9|40808.6|40768.6|4
1655970930000|2022-06-23 07:55:30|40808.8|40768.8|40808.8|40768.8|40808.8|40768.8|40808.6|40768.6|0
1655970940000|2022-06-23 07:55:40|40808.6|40768.6|40808.6|40768.6|40808.6|40768.6|40808.6|40768.6|0
1655970950000|2022-06-23 07:55:50|40808.5|40768.5|40808.8|40768.8|40808.8|40768.8|40808.5|40768.5|1
1655970970000|2022-06-23 07:56:10|40813.5|40773.5|40808.8|40768.8|40813.5|40773.5|40808.8|40768.8|0
1655970980000|2022-06-23 07:56:20|40808.2|40768.2|40803.5|40763.5|40808.2|40768.2|40803.5|40763.5|0
1655970990000|2022-06-23 07:56:30|40798.8|40758.8|40798.5|40758.5|40798.8|40758.8|40798.5|40758.5|3
1655971000000|2022-06-23 07:56:40|40798.8|40758.8|40803.5|40763.5|40803.5|40763.5|40798.8|40758.8|0
1655971010000|2022-06-23 07:56:50|40803.8|40763.8|40803.5|40763.5|40803.8|40763.8|40803.2|40763.2|0
1655971020000|2022-06-23 07:57:00|40808.5|40768.5|40803.5|40763.5|40808.5|40768.5|40803.5|40763.5|0
1655971030000|2022-06-23 07:57:10|40808.8|40768.8|40803.5|40763.5|40808.8|40768.8|40803.5|40763.5|1
1655971050000|2022-06-23 07:57:30|40803.2|40763.2|40793.2|40753.2|40803.5|40763.5|40793.2|40753.2|0
1655971060000|2022-06-23 07:57:40|40808.5|40768.5|40798.8|40758.8|40808.5|40768.5|40798.8|40758.8|5
1655971070000|2022-06-23 07:57:50|40798.5|40758.5|40803.5|40763.5|40803.5|40763.5|40798.5|40758.5|0
1655971110000|2022-06-23 07:58:30|40793.5|40753.5|40798.2|40758.2|40798.2|40758.2|40793.5|40753.5|0
1655971120000|2022-06-23 07:58:40|40793.5|40753.5|40793.5|40753.5|40793.5|40753.5|40793.5|40753.5|0
1655971130000|2022-06-23 07:58:50|40793.8|40753.8|40793.5|40753.5|40793.8|40753.8|40793.5|40753.5|1
1655971170000|2022-06-23 07:59:30|||||||||2
1655971190000|2022-06-23 07:59:50|40793.8|40753.8|40793.8|40753.8|40793.8|40753.8|40793.5|40753.5|1
1655971200000|2022-06-23 08:00:00|40798.5|40758.5|40792.9|40752.9|40803.5|40763.5|40783.5|40743.5|1
1655971210000|2022-06-23 08:00:10|40788.2|40748.2|40788.2|40748.2|40788.2|40748.2|40788.2|40748.2|0
1655971220000|2022-06-23 08:00:20|40792.9|40752.9|40792.9|40752.9|40792.9|40752.9|40792.9|40752.9|0
1655971230000|2022-06-23 08:00:30|40788.2|40748.2|40798.2|40758.2|40798.2|40758.2|40788.2|40748.2|0
1655971250000|2022-06-23 08:00:50|40807.9|40767.9|40802.9|40762.9|40807.9|40767.9|40802.9|40762.9|0
1655971260000|2022-06-23 08:01:00|40798.1|40758.1|40798.1|40758.1|40798.1|40758.1|40798.1|40758.1|0
1655971280000|2022-06-23 08:01:20|40792.9|40752.9|40802.3|40762.3|40807.3|40767.3|40792.9|40752.9|51
1655971300000|2022-06-23 08:01:40|40802.6|40762.6|40807.5|40767.5|40807.6|40767.6|40802.5|40762.5|0
1655971310000|2022-06-23 08:01:50|40802.3|40762.3|40807.3|40767.3|40807.5|40767.5|40802.3|40762.3|0
1655971320000|2022-06-23 08:02:00|40802.5|40762.5|40797.5|40757.5|40807.5|40767.5|40797.5|40757.5|0
1655971370000|2022-06-23 08:02:50|40792.5|40752.5|40792.5|40752.5|40792.5|40752.5|40792.5|40752.5|0
1655971400000|2022-06-23 08:03:20|40787.8|40747.8|40792.5|40752.5|40792.5|40752.5|40787.8|40747.8|1
1655971420000|2022-06-23 08:03:40|40802.5|40762.5|40802.2|40762.2|40807.5|40767.5|40802.2|40762.2|1
1655971430000|2022-06-23 08:03:50|||||||||1
1655971440000|2022-06-23 08:04:00|40807.5|40767.5|40807.5|40767.5|40807.5|40767.5|40807.5|40767.5|0
1655971480000|2022-06-23 08:04:40|40817.2|40777.2|40812.2|40772.2|40817.2|40777.2|40812.2|40772.2|2
1655971490000|2022-06-23 08:04:50|40807.2|40767.2|40807.5|40767.5|40807.5|40767.5|40807.2|40767.2|0
1655971500000|2022-06-23 08:05:00|40807.2|40767.2|40807.5|40767.5|40807.5|40767.5|40802.5|40762.5|0
1655971520000|2022-06-23 08:05:20|40807.2|40767.2|40807.5|40767.5|40807.5|40767.5|40802.5|40762.5|0
1655971530000|2022-06-23 08:05:30|40807.2|40767.2|40807.5|40767.5|40807.5|40767.5|40807.2|40767.2|0
1655971540000|2022-06-23 08:05:40|40817.2|40777.2|40807.5|40767.5|40817.2|40777.2|40807.5|40767.5|0
1655971550000|2022-06-23 08:05:50|40812.2|40772.2|40812.2|40772.2|40812.5|40772.5|40812.2|40772.2|0
1655971560000|2022-06-23 08:06:00|40807.5|40767.5|40807.5|40767.5|40807.5|40767.5|40807.5|40767.5|0
1655971590000|2022-06-23 08:06:30|40812.2|40772.2|40817.2|40777.2|40817.2|40777.2|40812.2|40772.2|0
1655971600000|2022-06-23 08:06:40|40817.4|40777.4|40817.4|40777.4|40817.4|40777.4|40817.4|40777.4|0
1655971610000|2022-06-23 08:06:50|40807.4|40767.4|40806.9|40766.9|40807.4|40767.4|40806.9|40766.9|0
1655971630000|2022-06-23 08:07:10|40787.7|40747.7|40792.4|40752.4|40792.4|40752.4|40787.7|40747.7|1
1655971640000|2022-06-23 08:07:20|40797.1|40757.1|40797.4|40757.4|40797.4|40757.4|40792.4|40752.4|0
1655971650000|2022-06-23 08:07:30|40797.1|40757.1|40797.4|40757.4|40797.4|40757.4|40797.1|40757.1|0
1655971660000|2022-06-23 08:07:40|40797.1|40757.1|40792.4|40752.4|40797.1|40757.1|40792.4|40752.4|0
1655971670000|2022-06-23 08:07:50|||||||||1
1655971690000|2022-06-23 08:08:10|40817.7|40777.7|40828|40788|40833|40793|40808|40768|6
1655971750000|2022-06-23 08:09:10|40818|40778|40822.7|40782.7|40822.7|40782.7|40818|40778|1
1655971770000|2022-06-23 08:09:30|40818|40778|40818|40778|40823|40783|40818|40778|0
1655971780000|2022-06-23 08:09:40|40828|40788|40828|40788|40828|40788|40828|40788|0
1655971790000|2022-06-23 08:09:50|40827.7|40787.7|40828|40788|40828|40788|40827.7|40787.7|0
1655971800000|2022-06-23 08:10:00|40827.4|40787.4|40822.7|40782.7|40827.4|40787.4|40822.7|40782.7|2
1655971840000|2022-06-23 08:10:40|40822.4|40782.4|40807.7|40767.7|40822.4|40782.4|40807.7|40767.7|0
1655971850000|2022-06-23 08:10:50|40822.9|40782.9|40827.7|40787.7|40827.7|40787.7|40822.9|40782.9|3
1655971860000|2022-06-23 08:11:00|40827.6|40787.6|40827.6|40787.6|40827.6|40787.6|40827.6|40787.6|0
1655971870000|2022-06-23 08:11:10|40827.9|40787.9|40832.6|40792.6|40837.4|40797.4|40827.9|40787.9|0
1655971880000|2022-06-23 08:11:20|40827.9|40787.9|40827.9|40787.9|40837.4|40797.4|40827.9|40787.9|0
1655971930000|2022-06-23 08:12:10|40827.6|40787.6|40827.6|40787.6|40827.6|40787.6|40822.9|40782.9|1
1655971940000|2022-06-23 08:12:20|40827.9|40787.9|40827.9|40787.9|40827.9|40787.9|40827.9|40787.9|0
1655971950000|2022-06-23 08:12:30|40832.6|40792.6|40832.6|40792.6|40832.6|40792.6|40832.6|40792.6|0
1655971990000|2022-06-23 08:13:10|40827.9|40787.9|40822.6|40782.6|40827.9|40787.9|40822.6|40782.6|0
1655972000000|2022-06-23 08:13:20|40822.9|40782.9|40822.6|40782.6|40822.9|40782.9|40822.6|40782.6|0
1655972010000|2022-06-23 08:13:30|40822.9|40782.9|40822.9|40782.9|40822.9|40782.9|40822.6|40782.6|0
1655972060000|2022-06-23 08:14:20|40822.6|40782.6|40817.6|40777.6|40822.6|40782.6|40817.6|40777.6|0
1655972080000|2022-06-23 08:14:40|40812.9|40772.9|40812.9|40772.9|40812.9|40772.9|40812.9|40772.9|0
1655972090000|2022-06-23 08:14:50|40817.6|40777.6|40817.6|40777.6|40817.6|40777.6|40817.6|40777.6|2
1655972100000|2022-06-23 08:15:00|40817.3|40777.3|40812.6|40772.6|40817.3|40777.3|40812.6|40772.6|0
1655972130000|2022-06-23 08:15:30|40807.8|40767.8|40807.8|40767.8|40807.8|40767.8|40807.8|40767.8|0
1655972140000|2022-06-23 08:15:40|40812.6|40772.6|40812.6|40772.6|40812.6|40772.6|40812.6|40772.6|0
1655972150000|2022-06-23 08:15:50|40807.8|40767.8|40807.5|40767.5|40807.8|40767.8|40807.5|40767.5|1
1655972160000|2022-06-23 08:16:00|||||||||1
1655972180000|2022-06-23 08:16:20|40807.2|40767.2|40797.5|40757.5|40807.2|40767.2|40797.5|40757.5|0
1655972190000|2022-06-23 08:16:30|40802.2|40762.2|40802.2|40762.2|40802.2|40762.2|40802.2|40762.2|0
1655972200000|2022-06-23 08:16:40|40797.8|40757.8|40832.8|40792.8|40837.8|40797.8|40797.8|40757.8|3
1655972210000|2022-06-23 08:16:50|40842.2|40802.2|40837.5|40797.5|40842.2|40802.2|40832.8|40792.8|0
1655972220000|2022-06-23 08:17:00|40842.2|40802.2|40832.5|40792.5|40842.5|40802.5|40832.5|40792.5|0
1655972230000|2022-06-23 08:17:10|40832.8|40792.8|40822.2|40782.2|40832.8|40792.8|40822.2|40782.2|0
1655972240000|2022-06-23 08:17:20|40822.5|40782.5|40822.5|40782.5|40827.5|40787.5|40817.5|40777.5|0
1655972250000|2022-06-23 08:17:30|40822.2|40782.2|40822.2|40782.2|40822.2|40782.2|40817.2|40777.2|0
1655972260000|2022-06-23 08:17:40|40822.5|40782.5|40822.8|40782.8|40822.8|40782.8|40822.5|40782.5|0
1655972270000|2022-06-23 08:17:50|40822.5|40782.5|40822.5|40782.5|40822.8|40782.8|40822.2|40782.2|0
1655972280000|2022-06-23 08:18:00|40822.8|40782.8|40822.2|40782.2|40822.8|40782.8|40822.2|40782.2|0
1655972310000|2022-06-23 08:18:30|40822.5|40782.5|40802.5|40762.5|40822.5|40782.5|40802.5|40762.5|0
1655972320000|2022-06-23 08:18:40|40807.2|40767.2|40802.5|40762.5|40807.2|40767.2|40802.5|40762.5|0
1655972330000|2022-06-23 08:18:50|40797.8|40757.8|40802.5|40762.5|40802.5|40762.5|40797.8|40757.8|0
1655972340000|2022-06-23 08:19:00|40797.5|40757.5|40797.5|40757.5|40797.5|40757.5|40792.5|40752.5|1
1655972350000|2022-06-23 08:19:10|40802.5|40762.5|40797.5|40757.5|40802.5|40762.5|40797.5|40757.5|2
1655972360000|2022-06-23 08:19:20|40802.5|40762.5|40802.8|40762.8|40807.8|40767.8|40797.5|40757.5|6
1655972370000|2022-06-23 08:19:30|40802.5|40762.5|40797.8|40757.8|40802.8|40762.8|40797.8|40757.8|12
1655972380000|2022-06-23 08:19:40|40802.5|40762.5|40802.5|40762.5|40802.5|40762.5|40802.5|40762.5|0
1655972390000|2022-06-23 08:19:50|40807.5|40767.5|40802.5|40762.5|40807.5|40767.5|40802.5|40762.5|0
1655972400000|2022-06-23 08:20:00|40797.8|40757.8|40802.2|40762.2|40802.5|40762.5|40797.8|40757.8|3
1655972410000|2022-06-23 08:20:10|40797.5|40757.5|40797.5|40757.5|40797.5|40757.5|40797.5|40757.5|0
1655972420000|2022-06-23 08:20:20|40802.5|40762.5|40837.5|40797.5|40837.5|40797.5|40802.2|40762.2|10
1655972430000|2022-06-23 08:20:30|40837.7|40797.7|40822.5|40782.5|40837.7|40797.7|40822.5|40782.5|0
1655972440000|2022-06-23 08:20:40|40827.5|40787.5|40822.4|40782.4|40827.7|40787.7|40822.4|40782.4|0
1655972450000|2022-06-23 08:20:50|40822.7|40782.7|40822.4|40782.4|40827.4|40787.4|40822.4|40782.4|0
1655972460000|2022-06-23 08:21:00|40822.2|40782.2|40817.2|40777.2|40822.2|40782.2|40812.4|40772.4|0
1655972470000|2022-06-23 08:21:10|40812.4|40772.4|40812.1|40772.1|40812.4|40772.4|40812.1|40772.1|1
1655972480000|2022-06-23 08:21:20|40802.4|40762.4|40797.4|40757.4|40802.4|40762.4|40797.4|40757.4|1
1655972490000|2022-06-23 08:21:30|40807.7|40767.7|40807.7|40767.7|40807.7|40767.7|40807.7|40767.7|2
1655972500000|2022-06-23 08:21:40|40812.4|40772.4|40802.7|40762.7|40812.4|40772.4|40802.7|40762.7|0
1655972510000|2022-06-23 08:21:50|40807.7|40767.7|40807.4|40767.4|40812.4|40772.4|40802.7|40762.7|0
1655972520000|2022-06-23 08:22:00|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|0
1655972540000|2022-06-23 08:22:20|40812.4|40772.4|40822.7|40782.7|40822.7|40782.7|40812.4|40772.4|1
1655972550000|2022-06-23 08:22:30|40822.1|40782.1|40827.4|40787.4|40827.4|40787.4|40817.1|40777.1|0
1655972560000|2022-06-23 08:22:40|40827.7|40787.7|40832.4|40792.4|40832.4|40792.4|40827.7|40787.7|0
1655972570000|2022-06-23 08:22:50|40832.1|40792.1|40822.7|40782.7|40832.1|40792.1|40822.7|40782.7|0
1655972580000|2022-06-23 08:23:00|40832.7|40792.7|40832.7|40792.7|40832.7|40792.7|40832.7|40792.7|0
1655972590000|2022-06-23 08:23:10|40837.4|40797.4|40832.1|40792.1|40837.4|40797.4|40832.1|40792.1|0
1655972600000|2022-06-23 08:23:20|40832.4|40792.4|40822.7|40782.7|40837.4|40797.4|40822.7|40782.7|0
1655972630000|2022-06-23 08:23:50|40822.4|40782.4|40822.7|40782.7|40822.7|40782.7|40822.4|40782.4|0
1655972640000|2022-06-23 08:24:00|40822.4|40782.4|40812.1|40772.1|40822.7|40782.7|40812.1|40772.1|0
1655972660000|2022-06-23 08:24:20|40812.4|40772.4|40802.7|40762.7|40812.4|40772.4|40802.7|40762.7|0
1655972680000|2022-06-23 08:24:40|40842.7|40802.7|40837.7|40797.7|40842.7|40802.7|40833.2|40793.2|10
1655972700000|2022-06-23 08:25:00|40837.4|40797.4|40822.7|40782.7|40837.4|40797.4|40822.7|40782.7|0
1655972710000|2022-06-23 08:25:10|40822.6|40782.6|40842.6|40802.6|40842.6|40802.6|40822.6|40782.6|0
1655972730000|2022-06-23 08:25:30|40842.4|40802.4|40842.3|40802.3|40842.4|40802.4|40842.3|40802.3|0
1655972740000|2022-06-23 08:25:40|40837.6|40797.6|40837.6|40797.6|40837.6|40797.6|40832.6|40792.6|1
1655972750000|2022-06-23 08:25:50|40832.6|40792.6|40832.6|40792.6|40832.6|40792.6|40832.6|40792.6|0
1655972760000|2022-06-23 08:26:00|40837.6|40797.6|40832.6|40792.6|40837.6|40797.6|40832.6|40792.6|1
1655972770000|2022-06-23 08:26:10|40827.3|40787.3|40822.6|40782.6|40832.3|40792.3|40822.6|40782.6|0
1655972780000|2022-06-23 08:26:20|40827.6|40787.6|40832.6|40792.6|40832.6|40792.6|40827.6|40787.6|10
1655972790000|2022-06-23 08:26:30|40837.3|40797.3|40847.3|40807.3|40847.3|40807.3|40837.3|40797.3|3
1655972800000|2022-06-23 08:26:40|40847.6|40807.6|40847.6|40807.6|40847.6|40807.6|40847.3|40807.3|0
1655972810000|2022-06-23 08:26:50|40847.3|40807.3|40847.6|40807.6|40847.6|40807.6|40847.3|40807.3|0
1655972820000|2022-06-23 08:27:00|40847.3|40807.3|40852.3|40812.3|40852.6|40812.6|40847.3|40807.3|0
1655972840000|2022-06-23 08:27:20|40852.6|40812.6|40847.3|40807.3|40852.6|40812.6|40847.3|40807.3|0
1655972850000|2022-06-23 08:27:30|40847.6|40807.6|40852.3|40812.3|40852.3|40812.3|40847.6|40807.6|0
1655972870000|2022-06-23 08:27:50|40867.9|40827.9|40862.9|40822.9|40867.9|40827.9|40862.9|40822.9|28
1655972880000|2022-06-23 08:28:00|40863.2|40823.2|40857.3|40817.3|40867.3|40827.3|40857.3|40817.3|0
1655972890000|2022-06-23 08:28:10|40862|40822|40852.3|40812.3|40862|40822|40852|40812|0
1655972900000|2022-06-23 08:28:20|40852|40812|40852|40812|40852.3|40812.3|40852|40812|0
1655972910000|2022-06-23 08:28:30|40852.3|40812.3|40857|40817|40857|40817|40852|40812|1
1655972920000|2022-06-23 08:28:40|40857.3|40817.3|40852.3|40812.3|40857.3|40817.3|40852.3|40812.3|0
1655972930000|2022-06-23 08:28:50|40852.6|40812.6|40857|40817|40857|40817|40852.3|40812.3|0
1655972940000|2022-06-23 08:29:00|40852|40812|40852|40812|40857|40817|40852|40812|0
1655972950000|2022-06-23 08:29:10|40847|40807|40842.3|40802.3|40847|40807|40842.3|40802.3|0
1655973000000|2022-06-23 08:30:00|40837.5|40797.5|40842.3|40802.3|40842.3|40802.3|40837.5|40797.5|0
1655973010000|2022-06-23 08:30:10|40837.5|40797.5|40837.5|40797.5|40837.5|40797.5|40837.5|40797.5|1
1655973030000|2022-06-23 08:30:30|40842.2|40802.2|40832|40792|40852|40812|40832|40792|0
1655973040000|2022-06-23 08:30:40|40842.2|40802.2|40847|40807|40847|40807|40842.2|40802.2|4
1655973050000|2022-06-23 08:30:50|40846.9|40806.9|40846.9|40806.9|40846.9|40806.9|40846.9|40806.9|0
1655973060000|2022-06-23 08:31:00|40851.7|40811.7|40856.7|40816.7|40856.7|40816.7|40851.7|40811.7|0
1655973070000|2022-06-23 08:31:10|40856.9|40816.9|40861.9|40821.9|40861.9|40821.9|40856.9|40816.9|0
1655973110000|2022-06-23 08:31:50|40856.9|40816.9|40852.2|40812.2|40856.9|40816.9|40852.2|40812.2|0
1655973120000|2022-06-23 08:32:00|40847.2|40807.2|40846.9|40806.9|40847.2|40807.2|40846.9|40806.9|0
1655973130000|2022-06-23 08:32:10|40841.9|40801.9|40846.9|40806.9|40846.9|40806.9|40837.2|40797.2|0
1655973140000|2022-06-23 08:32:20|40842.2|40802.2|40831.9|40791.9|40842.2|40802.2|40826.9|40786.9|5
1655973150000|2022-06-23 08:32:30|40826.9|40786.9|40826.9|40786.9|40826.9|40786.9|40826.9|40786.9|0
1655973160000|2022-06-23 08:32:40|40822.2|40782.2|40822.2|40782.2|40822.2|40782.2|40822.2|40782.2|0
1655973190000|2022-06-23 08:33:10|40821.9|40781.9|40812.2|40772.2|40821.9|40781.9|40811.9|40771.9|2
1655973220000|2022-06-23 08:33:40|40811.9|40771.9|40812.2|40772.2|40812.2|40772.2|40807.2|40767.2|0
1655973280000|2022-06-23 08:34:40|40811.9|40771.9|40802.2|40762.2|40811.9|40771.9|40802.2|40762.2|0
1655973310000|2022-06-23 08:35:10|40802.1|40762.1|40802.1|40762.1|40802.1|40762.1|40802.1|40762.1|0
1655973320000|2022-06-23 08:35:20|40807.4|40767.4|40812.1|40772.1|40812.1|40772.1|40807.4|40767.4|0
1655973330000|2022-06-23 08:35:30|40811.9|40771.9|40822.1|40782.1|40822.1|40782.1|40811.9|40771.9|3
1655973400000|2022-06-23 08:36:40|40826.8|40786.8|40826.8|40786.8|40826.8|40786.8|40826.8|40786.8|0
1655973420000|2022-06-23 08:37:00|40822.1|40782.1|40822.1|40782.1|40822.1|40782.1|40822.1|40782.1|0
1655973440000|2022-06-23 08:37:20|40826.8|40786.8|40831.5|40791.5|40831.8|40791.8|40826.8|40786.8|0
1655973450000|2022-06-23 08:37:30|40831.8|40791.8|40831.5|40791.5|40831.8|40791.8|40831.5|40791.5|0
1655973460000|2022-06-23 08:37:40|40862.1|40822.1|40852.1|40812.1|40862.1|40822.1|40852.1|40812.1|9
1655973470000|2022-06-23 08:37:50|40847.4|40807.4|40842.1|40802.1|40847.4|40807.4|40841.8|40801.8|2
1655973480000|2022-06-23 08:38:00|40841.8|40801.8|40842.1|40802.1|40842.1|40802.1|40837.1|40797.1|0
1655973490000|2022-06-23 08:38:10|40841.8|40801.8|40841.8|40801.8|40842.1|40802.1|40841.8|40801.8|0
1655973500000|2022-06-23 08:38:20|40842.1|40802.1|40841.8|40801.8|40842.1|40802.1|40841.8|40801.8|0
1655973510000|2022-06-23 08:38:30|40842.1|40802.1|40841.8|40801.8|40842.1|40802.1|40841.8|40801.8|0
1655973530000|2022-06-23 08:38:50|40842.1|40802.1|40841.8|40801.8|40842.1|40802.1|40841.8|40801.8|0
1655973550000|2022-06-23 08:39:10|40842.1|40802.1|40826.5|40786.5|40842.1|40802.1|40826.5|40786.5|0
1655973560000|2022-06-23 08:39:20|40821.5|40781.5|40806.8|40766.8|40821.5|40781.5|40806.8|40766.8|1
1655973570000|2022-06-23 08:39:30|40811.5|40771.5|40811.5|40771.5|40811.5|40771.5|40811.5|40771.5|0
1655973580000|2022-06-23 08:39:40|40811.2|40771.2|40786.5|40746.5|40811.2|40771.2|40786.2|40746.2|2
1655973590000|2022-06-23 08:39:50|40796.5|40756.5|40796.5|40756.5|40796.5|40756.5|40796.5|40756.5|1
1655973600000|2022-06-23 08:40:00|40796.8|40756.8|40797|40757|40797|40757|40796.8|40756.8|17
1655973610000|2022-06-23 08:40:10|40807|40767|40807|40767|40807|40767|40807|40767|2
1655973620000|2022-06-23 08:40:20|||||||||1
1655973630000|2022-06-23 08:40:30|40802|40762|40802|40762|40802|40762|40802|40762|0
1655973660000|2022-06-23 08:41:00|40802.3|40762.3|40802|40762|40802.3|40762.3|40802|40762|0
1655973670000|2022-06-23 08:41:10|40802.3|40762.3|40802|40762|40802.3|40762.3|40802|40762|0
1655973680000|2022-06-23 08:41:20|40802.3|40762.3|40802|40762|40807|40767|40802|40762|0
1655973690000|2022-06-23 08:41:30|40802.3|40762.3|40802|40762|40807|40767|40802|40762|0
1655973720000|2022-06-23 08:42:00|40797.3|40757.3|40792|40752|40797.3|40757.3|40792|40752|0
1655973730000|2022-06-23 08:42:10|40792.3|40752.3|40801.4|40761.4|40801.7|40761.7|40792.3|40752.3|0
1655973740000|2022-06-23 08:42:20|40801.7|40761.7|40792|40752|40801.7|40761.7|40792|40752|0
1655973770000|2022-06-23 08:42:50|40792.3|40752.3|40792|40752|40792.3|40752.3|40792|40752|0
1655973790000|2022-06-23 08:43:10|40796.7|40756.7|40796.7|40756.7|40796.7|40756.7|40796.7|40756.7|0
1655973800000|2022-06-23 08:43:20|40797|40757|40796.7|40756.7|40797|40757|40796.7|40756.7|0
1655973810000|2022-06-23 08:43:30|40792|40752|40796.7|40756.7|40796.7|40756.7|40791.7|40751.7|0
1655973820000|2022-06-23 08:43:40|40792.3|40752.3|40787|40747|40797|40757|40786.7|40746.7|1
1655973830000|2022-06-23 08:43:50|40786.7|40746.7|40797|40757|40797|40757|40786.7|40746.7|1
1655973840000|2022-06-23 08:44:00|40792.3|40752.3|40792.3|40752.3|40792.3|40752.3|40792|40752|0
1655973850000|2022-06-23 08:44:10|40792|40752|40792|40752|40792.3|40752.3|40792|40752|1
1655973860000|2022-06-23 08:44:20|40792.3|40752.3|40797|40757|40797|40757|40792|40752|7
1655973870000|2022-06-23 08:44:30|40797.5|40757.5|40797.5|40757.5|40802.2|40762.2|40797.2|40757.2|5
1655973880000|2022-06-23 08:44:40|40802.2|40762.2|40802.5|40762.5|40802.5|40762.5|40802.2|40762.2|0
1655973890000|2022-06-23 08:44:50|40802.2|40762.2|40797.2|40757.2|40802.5|40762.5|40797.2|40757.2|0
1655973900000|2022-06-23 08:45:00|40792.2|40752.2|40797.2|40757.2|40797.5|40757.5|40787.5|40747.5|4
1655973910000|2022-06-23 08:45:10|40787.5|40747.5|40787.8|40747.8|40797.5|40757.5|40787.2|40747.2|1
1655973920000|2022-06-23 08:45:20|40787.5|40747.5|40787.8|40747.8|40792.5|40752.5|40787.5|40747.5|0
1655973930000|2022-06-23 08:45:30|40787.5|40747.5|40792.2|40752.2|40792.2|40752.2|40787.5|40747.5|0
1655973940000|2022-06-23 08:45:40|40787.5|40747.5|40787.2|40747.2|40797.8|40757.8|40782.2|40742.2|12
1655973950000|2022-06-23 08:45:50|40782.2|40742.2|40787.5|40747.5|40792.5|40752.5|40782.2|40742.2|2
1655973960000|2022-06-23 08:46:00|40787.8|40747.8|40792.5|40752.5|40792.5|40752.5|40782.5|40742.5|0
1655973970000|2022-06-23 08:46:10|40787.2|40747.2|40783.1|40743.1|40791.9|40751.9|40782.8|40742.8|2
1655973980000|2022-06-23 08:46:20|40782.8|40742.8|40763.9|40723.9|40783.1|40743.1|40763.9|40723.9|7
1655973990000|2022-06-23 08:46:30|40758.9|40718.9|40764.2|40724.2|40764.2|40724.2|40748.9|40708.9|18
1655974000000|2022-06-23 08:46:40|40763.9|40723.9|40759.2|40719.2|40763.9|40723.9|40759.2|40719.2|2
1655974010000|2022-06-23 08:46:50|40749.2|40709.2|40748.9|40708.9|40753.9|40713.9|40748.9|40708.9|5
1655974020000|2022-06-23 08:47:00|40749.2|40709.2|40748.6|40708.6|40749.2|40709.2|40748.6|40708.6|1
1655974030000|2022-06-23 08:47:10|||||||||1
1655974040000|2022-06-23 08:47:20|40753.6|40713.6|40748.9|40708.9|40758.6|40718.6|40748.9|40708.9|2
1655974050000|2022-06-23 08:47:30|40753.6|40713.6|40758.6|40718.6|40758.9|40718.9|40743.6|40703.6|7
1655974060000|2022-06-23 08:47:40|40753.9|40713.9|40753|40713|40753.9|40713.9|40753|40713|0
1655974070000|2022-06-23 08:47:50|40753.9|40713.9|40743.9|40703.9|40753.9|40713.9|40743.9|40703.9|4
1655974080000|2022-06-23 08:48:00|40748.6|40708.6|40739.2|40699.2|40748.6|40708.6|40739.2|40699.2|0
1655974090000|2022-06-23 08:48:10|40738.9|40698.9|40753.9|40713.9|40753.9|40713.9|40734.2|40694.2|0
1655974110000|2022-06-23 08:48:30|40753.6|40713.6|40743.9|40703.9|40753.9|40713.9|40743.9|40703.9|0
1655974120000|2022-06-23 08:48:40|40738.6|40698.6|40738.6|40698.6|40738.6|40698.6|40738.6|40698.6|7
1655974130000|2022-06-23 08:48:50|40743.3|40703.3|40738.6|40698.6|40743.3|40703.3|40738.6|40698.6|0
1655974140000|2022-06-23 08:49:00|40738|40698|40737.7|40697.7|40738|40698|40737.7|40697.7|8
1655974150000|2022-06-23 08:49:10|40738|40698|40738|40698|40738|40698|40737.7|40697.7|1
1655974160000|2022-06-23 08:49:20|40737.7|40697.7|40737.7|40697.7|40738|40698|40737.7|40697.7|0
1655974170000|2022-06-23 08:49:30|40737.4|40697.4|40732.7|40692.7|40737.4|40697.4|40732.7|40692.7|0
1655974180000|2022-06-23 08:49:40|40737.7|40697.7|40723.9|40683.9|40738|40698|40719.2|40679.2|14
1655974200000|2022-06-23 08:50:00|40733.6|40693.6|40733.6|40693.6|40738.6|40698.6|40733.6|40693.6|2
1655974210000|2022-06-23 08:50:10|40743|40703|40738.3|40698.3|40743|40703|40738.3|40698.3|49
1655974220000|2022-06-23 08:50:20|40733.6|40693.6|40728.9|40688.9|40733.6|40693.6|40728.9|40688.9|0
1655974240000|2022-06-23 08:50:40|40723.9|40683.9|40718.9|40678.9|40723.9|40683.9|40718.9|40678.9|1
1655974250000|2022-06-23 08:50:50|40719.1|40679.1|40718.6|40678.6|40719.1|40679.1|40718.6|40678.6|21
1655974260000|2022-06-23 08:51:00|40713.9|40673.9|40713.8|40673.8|40713.9|40673.9|40713.8|40673.8|2
1655974270000|2022-06-23 08:51:10|40718.6|40678.6|40723.6|40683.6|40723.6|40683.6|40718.6|40678.6|0
1655974280000|2022-06-23 08:51:20|40723.8|40683.8|40723.6|40683.6|40723.8|40683.8|40723.6|40683.6|2
1655974290000|2022-06-23 08:51:30|40723.8|40683.8|40728.8|40688.8|40733.5|40693.5|40723.5|40683.5|2
1655974300000|2022-06-23 08:51:40|40728.5|40688.5|40728.3|40688.3|40728.5|40688.5|40728.3|40688.3|1
1655974320000|2022-06-23 08:52:00|40723.8|40683.8|40718.5|40678.5|40723.8|40683.8|40718.5|40678.5|2
1655974350000|2022-06-23 08:52:30|40728.5|40688.5|40738.8|40698.8|40743.5|40703.5|40728.5|40688.5|1
1655974360000|2022-06-23 08:52:40|40743.2|40703.2|40743.5|40703.5|40743.5|40703.5|40734.1|40694.1|0
1655974370000|2022-06-23 08:52:50|40733.8|40693.8|40743.8|40703.8|40743.8|40703.8|40733.8|40693.8|1
1655974380000|2022-06-23 08:53:00|40743.5|40703.5|40743.5|40703.5|40743.5|40703.5|40728.8|40688.8|10
1655974390000|2022-06-23 08:53:10|40743.2|40703.2|40743.5|40703.5|40743.5|40703.5|40743.2|40703.2|3
1655974400000|2022-06-23 08:53:20|40748.5|40708.5|40743.5|40703.5|40753.2|40713.2|40743.2|40703.2|1
1655974410000|2022-06-23 08:53:30|40743.2|40703.2|40743.5|40703.5|40743.5|40703.5|40743.2|40703.2|0
1655974420000|2022-06-23 08:53:40|40742.9|40702.9|40742.9|40702.9|40742.9|40702.9|40742.9|40702.9|0
1655974430000|2022-06-23 08:53:50|40743.5|40703.5|40752.9|40712.9|40752.9|40712.9|40743.5|40703.5|0
1655974440000|2022-06-23 08:54:00|40748.2|40708.2|40743.2|40703.2|40748.2|40708.2|40743.2|40703.2|0
1655974450000|2022-06-23 08:54:10|40743.5|40703.5|40747.9|40707.9|40753.2|40713.2|40743.5|40703.5|1
1655974460000|2022-06-23 08:54:20|40752.9|40712.9|40747.6|40707.6|40752.9|40712.9|40742.6|40702.6|0
1655974470000|2022-06-23 08:54:30|40742.9|40702.9|40752|40712|40752.3|40712.3|40742.6|40702.6|2
1655974480000|2022-06-23 08:54:40|40751.7|40711.7|40747.6|40707.6|40751.7|40711.7|40742.6|40702.6|1
1655974500000|2022-06-23 08:55:00|40742.9|40702.9|40732.9|40692.9|40747.6|40707.6|40727.9|40687.9|0
1655974510000|2022-06-23 08:55:10|40732.6|40692.6|40742.3|40702.3|40742.6|40702.6|40728.2|40688.2|2
1655974520000|2022-06-23 08:55:20|40732.9|40692.9|40732.9|40692.9|40732.9|40692.9|40732.9|40692.9|1
1655974530000|2022-06-23 08:55:30|40732.6|40692.6|40733.2|40693.2|40733.2|40693.2|40727.9|40687.9|4
1655974540000|2022-06-23 08:55:40|40737.6|40697.6|40727.9|40687.9|40737.6|40697.6|40727.9|40687.9|2
1655974550000|2022-06-23 08:55:50|40723.2|40683.2|40713.2|40673.2|40727.9|40687.9|40713.2|40673.2|8
1655974560000|2022-06-23 08:56:00|40703.7|40663.7|40707.9|40667.9|40712.9|40672.9|40703.5|40663.5|48
1655974570000|2022-06-23 08:56:10|40712.6|40672.6|40712.9|40672.9|40712.9|40672.9|40712.6|40672.6|0
1655974600000|2022-06-23 08:56:40|40717.6|40677.6|40717.6|40677.6|40717.6|40677.6|40712.9|40672.9|0
1655974610000|2022-06-23 08:56:50|40712.9|40672.9|40722.9|40682.9|40722.9|40682.9|40712.9|40672.9|0
1655974620000|2022-06-23 08:57:00|40718.1|40678.1|40717.6|40677.6|40722.9|40682.9|40712.9|40672.9|0
1655974630000|2022-06-23 08:57:10|40717.9|40677.9|40717.9|40677.9|40717.9|40677.9|40717.6|40677.6|0
1655974640000|2022-06-23 08:57:20|40722.6|40682.6|40748.1|40708.1|40748.1|40708.1|40722.6|40682.6|3
1655974650000|2022-06-23 08:57:30|40738.1|40698.1|40748.1|40708.1|40752.8|40712.8|40738.1|40698.1|1
1655974660000|2022-06-23 08:57:40|40752.8|40712.8|40738.1|40698.1|40752.8|40712.8|40738.1|40698.1|0
1655974670000|2022-06-23 08:57:50|40733.1|40693.1|40738.1|40698.1|40738.1|40698.1|40728.1|40688.1|0
1655974680000|2022-06-23 08:58:00|40733.1|40693.1|40723.4|40683.4|40738.1|40698.1|40723.4|40683.4|0
1655974690000|2022-06-23 08:58:10|40723.1|40683.1|40722.8|40682.8|40723.4|40683.4|40722.8|40682.8|0
1655974700000|2022-06-23 08:58:20|40723.1|40683.1|40718.1|40678.1|40723.1|40683.1|40718.1|40678.1|0
1655974710000|2022-06-23 08:58:30|40718.4|40678.4|40718.7|40678.7|40718.7|40678.7|40718.1|40678.1|0
1655974730000|2022-06-23 08:58:50|40718.4|40678.4|40718.4|40678.4|40723.4|40683.4|40718.4|40678.4|0
1655974740000|2022-06-23 08:59:00|40718.1|40678.1|40718.4|40678.4|40718.4|40678.4|40718.1|40678.1|0
1655974750000|2022-06-23 08:59:10|40732.8|40692.8|40723.4|40683.4|40733.1|40693.1|40723.4|40683.4|6
1655974760000|2022-06-23 08:59:20|40723.1|40683.1|40723.1|40683.1|40723.4|40683.4|40723.1|40683.1|0
1655974770000|2022-06-23 08:59:30|40722.8|40682.8|40723.1|40683.1|40723.4|40683.4|40722.8|40682.8|0
1655974780000|2022-06-23 08:59:40|40722.8|40682.8|40718.1|40678.1|40722.8|40682.8|40713.1|40673.1|2
1655974790000|2022-06-23 08:59:50|40717.8|40677.8|40708.1|40668.1|40717.8|40677.8|40708.1|40668.1|0
1655974800000|2022-06-23 09:00:00|40707.8|40667.8|40712.8|40672.8|40712.8|40672.8|40702.8|40662.8|3
1655974810000|2022-06-23 09:00:10|40708.1|40668.1|40712.8|40672.8|40712.8|40672.8|40708.1|40668.1|0
1655974820000|2022-06-23 09:00:20|40713.1|40673.1|40722.8|40682.8|40723.1|40683.1|40713.1|40673.1|0
1655974840000|2022-06-23 09:00:40|40723.4|40683.4|40723.1|40683.1|40728.1|40688.1|40723.1|40683.1|1
1655974850000|2022-06-23 09:00:50|40713.4|40673.4|40723.1|40683.1|40723.1|40683.1|40713.4|40673.4|1
1655974860000|2022-06-23 09:01:00|40723.4|40683.4|40723.3|40683.3|40728.1|40688.1|40723.1|40683.1|0
1655974870000|2022-06-23 09:01:10|40723.1|40683.1|40723.1|40683.1|40723.3|40683.3|40723.1|40683.1|0
1655974880000|2022-06-23 09:01:20|40722.8|40682.8|40717.8|40677.8|40722.8|40682.8|40708.1|40668.1|3
1655974890000|2022-06-23 09:01:30|40717.5|40677.5|40707.5|40667.5|40717.5|40677.5|40707.5|40667.5|0
1655974900000|2022-06-23 09:01:40|40707.8|40667.8|40712.8|40672.8|40717.8|40677.8|40707.8|40667.8|1
1655974910000|2022-06-23 09:01:50|40708|40668|40713|40673|40717.8|40677.8|40708|40668|3
1655974920000|2022-06-23 09:02:00|40708.3|40668.3|40713|40673|40713|40673|40703.6|40663.6|0
1655974930000|2022-06-23 09:02:10|40712.7|40672.7|40732.7|40692.7|40732.7|40692.7|40708.6|40668.6|0
1655974940000|2022-06-23 09:02:20|40727.7|40687.7|40732.5|40692.5|40733|40693|40722.7|40682.7|0
1655974950000|2022-06-23 09:02:30|40723|40683|40707.7|40667.7|40723|40683|40707.7|40667.7|13
1655974960000|2022-06-23 09:02:40|40707.4|40667.4|40708|40668|40708|40668|40707.4|40667.4|1
1655974970000|2022-06-23 09:02:50|40708.3|40668.3|40708.3|40668.3|40708.3|40668.3|40708.3|40668.3|0
1655974980000|2022-06-23 09:03:00|40708.6|40668.6|40713.3|40673.3|40713.3|40673.3|40708.6|40668.6|0
1655974990000|2022-06-23 09:03:10|40713|40673|40708.3|40668.3|40713|40673|40708.3|40668.3|0
1655975000000|2022-06-23 09:03:20|40708.6|40668.6|40713|40673|40713.3|40673.3|40708.6|40668.6|0
1655975010000|2022-06-23 09:03:30|40708.3|40668.3|40708.3|40668.3|40708.3|40668.3|40708.3|40668.3|0
1655975030000|2022-06-23 09:03:50|40708|40668|40708.3|40668.3|40708.3|40668.3|40708|40668|0
1655975040000|2022-06-23 09:04:00|40713|40673|40708|40668|40713|40673|40708|40668|0
1655975050000|2022-06-23 09:04:10|40708.3|40668.3|40708.3|40668.3|40708.3|40668.3|40708|40668|0
1655975070000|2022-06-23 09:04:30|40708|40668|40708|40668|40708|40668|40708|40668|0
1655975080000|2022-06-23 09:04:40|40708.3|40668.3|40733|40693|40733.3|40693.3|40708.3|40668.3|2
1655975090000|2022-06-23 09:04:50|40732.7|40692.7|40748|40708|40748|40708|40732.7|40692.7|0
1655975100000|2022-06-23 09:05:00|40747.7|40707.7|40747.7|40707.7|40747.7|40707.7|40747.7|40707.7|5
1655975110000|2022-06-23 09:05:10|40747.4|40707.4|40738|40698|40747.4|40707.4|40737.7|40697.7|0
1655975120000|2022-06-23 09:05:20|40743|40703|40727.4|40687.4|40743|40703|40727.4|40687.4|3
1655975130000|2022-06-23 09:05:30|40712.4|40672.4|40712.4|40672.4|40712.4|40672.4|40712.4|40672.4|9
1655975140000|2022-06-23 09:05:40|40702.4|40662.4|40687.4|40647.4|40702.4|40662.4|40683|40643|25
1655975150000|2022-06-23 09:05:50|40687.1|40647.1|40692.4|40652.4|40692.7|40652.7|40687.1|40647.1|32
1655975160000|2022-06-23 09:06:00|40687.7|40647.7|40667.1|40627.1|40687.7|40647.7|40667.1|40627.1|17
1655975170000|2022-06-23 09:06:10|40686.8|40646.8|40691.8|40651.8|40692.4|40652.4|40686.8|40646.8|5
1655975180000|2022-06-23 09:06:20|40681.2|40641.2|40681.2|40641.2|40681.2|40641.2|40681.2|40641.2|11
1655975200000|2022-06-23 09:06:40|40666.8|40626.8|40681.2|40641.2|40681.2|40641.2|40666.8|40626.8|2
1655975210000|2022-06-23 09:06:50|40680.9|40640.9|40671.8|40631.8|40681.2|40641.2|40671.8|40631.8|0
1655975220000|2022-06-23 09:07:00|40676.5|40636.5|40687.6|40647.6|40687.6|40647.6|40667.4|40627.4|48
1655975230000|2022-06-23 09:07:10|40692.4|40652.4|40682.6|40642.6|40692.4|40652.4|40682.4|40642.4|2
1655975240000|2022-06-23 09:07:20|40682.9|40642.9|40677.9|40637.9|40692.4|40652.4|40677.9|40637.9|0
1655975250000|2022-06-23 09:07:30|40672.9|40632.9|40692.9|40652.9|40693.2|40653.2|40672.9|40632.9|0
1655975260000|2022-06-23 09:07:40|40693.2|40653.2|40692.9|40652.9|40693.2|40653.2|40687.9|40647.9|1
1655975270000|2022-06-23 09:07:50|40692.6|40652.6|40692.9|40652.9|40692.9|40652.9|40687.9|40647.9|0
1655975280000|2022-06-23 09:08:00|40692.6|40652.6|40697.9|40657.9|40697.9|40657.9|40683.2|40643.2|0
1655975290000|2022-06-23 09:08:10|40697.6|40657.6|40697.9|40657.9|40698.2|40658.2|40692.9|40652.9|0
1655975300000|2022-06-23 09:08:20|40698.2|40658.2|40692.9|40652.9|40707.6|40667.6|40692.9|40652.9|1
1655975310000|2022-06-23 09:08:30|40692.6|40652.6|40682.9|40642.9|40692.6|40652.6|40682.9|40642.9|1
1655975320000|2022-06-23 09:08:40|40682.6|40642.6|40687.6|40647.6|40687.6|40647.6|40682.6|40642.6|0
1655975330000|2022-06-23 09:08:50|40682.9|40642.9|40682.9|40642.9|40682.9|40642.9|40682.9|40642.9|0
1655975340000|2022-06-23 09:09:00|40682.6|40642.6|40682.9|40642.9|40682.9|40642.9|40682.6|40642.6|0
1655975350000|2022-06-23 09:09:10|40682.6|40642.6|40672.6|40632.6|40682.6|40642.6|40672.3|40632.3|4
1655975360000|2022-06-23 09:09:20|40672.9|40632.9|40672.9|40632.9|40682.9|40642.9|40672.6|40632.6|9
1655975370000|2022-06-23 09:09:30|40677.9|40637.9|40682.9|40642.9|40683.2|40643.2|40672.9|40632.9|0
1655975380000|2022-06-23 09:09:40|40678.2|40638.2|40687.6|40647.6|40687.6|40647.6|40678.2|40638.2|0
1655975390000|2022-06-23 09:09:50|40682.9|40642.9|40682.9|40642.9|40682.9|40642.9|40678.2|40638.2|0
1655975400000|2022-06-23 09:10:00|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|40673.2|40633.2|0
1655975420000|2022-06-23 09:10:20|40678.4|40638.4|40683.2|40643.2|40683.2|40643.2|40678.4|40638.4|0
1655975430000|2022-06-23 09:10:30|40682.9|40642.9|40688.1|40648.1|40688.1|40648.1|40682.9|40642.9|0
1655975440000|2022-06-23 09:10:40|40682.9|40642.9|40678.1|40638.1|40683.1|40643.1|40678.1|40638.1|0
1655975450000|2022-06-23 09:10:50|40682.9|40642.9|40683.1|40643.1|40683.1|40643.1|40682.9|40642.9|0
1655975460000|2022-06-23 09:11:00|40682.9|40642.9|40693.1|40653.1|40693.1|40653.1|40682.9|40642.9|0
1655975470000|2022-06-23 09:11:10|40692.8|40652.8|40693.1|40653.1|40693.1|40653.1|40688.1|40648.1|0
1655975480000|2022-06-23 09:11:20|40697.8|40657.8|40692.8|40652.8|40697.8|40657.8|40692.8|40652.8|1
1655975500000|2022-06-23 09:11:40|40692.5|40652.5|40692.3|40652.3|40697.5|40657.5|40687.5|40647.5|0
1655975510000|2022-06-23 09:11:50|40682.8|40642.8|40682.8|40642.8|40683.4|40643.4|40682.8|40642.8|0
1655975530000|2022-06-23 09:12:10|40687.5|40647.5|40682.8|40642.8|40687.8|40647.8|40682.8|40642.8|3
1655975540000|2022-06-23 09:12:20|40683.1|40643.1|40683.1|40643.1|40683.1|40643.1|40683.1|40643.1|0
1655975550000|2022-06-23 09:12:30|40682.8|40642.8|40682.8|40642.8|40682.8|40642.8|40682.8|40642.8|0
1655975580000|2022-06-23 09:13:00|40682.5|40642.5|40682.8|40642.8|40682.8|40642.8|40682.5|40642.5|0
1655975590000|2022-06-23 09:13:10|40687.5|40647.5|40687.5|40647.5|40687.5|40647.5|40687.5|40647.5|0
1655975600000|2022-06-23 09:13:20|40682.8|40642.8|40682.8|40642.8|40682.8|40642.8|40682.8|40642.8|0
1655975610000|2022-06-23 09:13:30|40668.7|40628.7|40662.8|40622.8|40668.7|40628.7|40662.8|40622.8|4
1655975620000|2022-06-23 09:13:40|40663.1|40623.1|40667.8|40627.8|40672.5|40632.5|40663.1|40623.1|0
1655975630000|2022-06-23 09:13:50|40672.5|40632.5|40672.5|40632.5|40672.5|40632.5|40672.5|40632.5|0
1655975640000|2022-06-23 09:14:00|40667.5|40627.5|40667.5|40627.5|40667.5|40627.5|40667.5|40627.5|1
1655975680000|2022-06-23 09:14:40|40662.5|40622.5|40672.8|40632.8|40672.8|40632.8|40662.5|40622.5|0
1655975690000|2022-06-23 09:14:50|||||||||11
1655975700000|2022-06-23 09:15:00|40672.5|40632.5|40672.5|40632.5|40672.8|40632.8|40667.5|40627.5|0
1655975730000|2022-06-23 09:15:30|40682.5|40642.5|40677.8|40637.8|40682.5|40642.5|40677.8|40637.8|12
1655975740000|2022-06-23 09:15:40|40682.5|40642.5|40672.8|40632.8|40682.5|40642.5|40672.8|40632.8|0
1655975750000|2022-06-23 09:15:50|40677.5|40637.5|40672.7|40632.7|40677.5|40637.5|40672.7|40632.7|0
1655975760000|2022-06-23 09:16:00|40672.5|40632.5|40662.5|40622.5|40672.5|40632.5|40662.5|40622.5|2
1655975770000|2022-06-23 09:16:10|40667.2|40627.2|40667.2|40627.2|40667.2|40627.2|40667.2|40627.2|0
1655975780000|2022-06-23 09:16:20|40672.2|40632.2|40672.2|40632.2|40672.2|40632.2|40672.2|40632.2|0
1655975790000|2022-06-23 09:16:30|40677.2|40637.2|40677.2|40637.2|40677.2|40637.2|40672.4|40632.4|1
1655975800000|2022-06-23 09:16:40|40662.4|40622.4|40667.2|40627.2|40667.2|40627.2|40662.4|40622.4|0
1655975810000|2022-06-23 09:16:50|40662.4|40622.4|40662.4|40622.4|40662.4|40622.4|40662.4|40622.4|0
1655975820000|2022-06-23 09:17:00|40662.2|40622.2|40662.1|40622.1|40662.2|40622.2|40662.1|40622.1|0
1655975860000|2022-06-23 09:17:40|40666.8|40626.8|40667.1|40627.1|40667.1|40627.1|40666.8|40626.8|1
1655975870000|2022-06-23 09:17:50|40662.1|40622.1|40667.1|40627.1|40667.1|40627.1|40662.1|40622.1|3
1655975890000|2022-06-23 09:18:10|40667.4|40627.4|40667.4|40627.4|40672.1|40632.1|40667.1|40627.1|0
1655975900000|2022-06-23 09:18:20|40667.1|40627.1|40672.1|40632.1|40672.1|40632.1|40667.1|40627.1|0
1655975910000|2022-06-23 09:18:30|40671.8|40631.8|40672.1|40632.1|40672.1|40632.1|40667.4|40627.4|0
1655975920000|2022-06-23 09:18:40|40672.4|40632.4|40676.8|40636.8|40676.8|40636.8|40672.4|40632.4|0
1655975940000|2022-06-23 09:19:00|40672.1|40632.1|40667.1|40627.1|40672.1|40632.1|40667.1|40627.1|1
1655975950000|2022-06-23 09:19:10|40662.4|40622.4|40667.1|40627.1|40667.1|40627.1|40662.4|40622.4|0
1655975980000|2022-06-23 09:19:40|40662.4|40622.4|40667.1|40627.1|40667.1|40627.1|40662.4|40622.4|0
1655975990000|2022-06-23 09:19:50|40662.4|40622.4|40667.1|40627.1|40667.1|40627.1|40662.4|40622.4|0
1655976010000|2022-06-23 09:20:10|40662.4|40622.4|40667.1|40627.1|40667.1|40627.1|40662.4|40622.4|0
1655976030000|2022-06-23 09:20:30|40667.4|40627.4|40672.1|40632.1|40677.1|40637.1|40667.4|40627.4|1
1655976040000|2022-06-23 09:20:40|40672.4|40632.4|40667.4|40627.4|40676.8|40636.8|40667.4|40627.4|0
1655976050000|2022-06-23 09:20:50|40672.1|40632.1|40672.1|40632.1|40672.1|40632.1|40672.1|40632.1|0
1655976060000|2022-06-23 09:21:00|40667.1|40627.1|40667.1|40627.1|40672.1|40632.1|40667.1|40627.1|0
1655976070000|2022-06-23 09:21:10|40672.1|40632.1|40672.1|40632.1|40672.1|40632.1|40672.1|40632.1|0
1655976080000|2022-06-23 09:21:20|40672.3|40632.3|40667.3|40627.3|40672.3|40632.3|40667.3|40627.3|0
1655976090000|2022-06-23 09:21:30|40667.1|40627.1|40667.1|40627.1|40667.1|40627.1|40662.3|40622.3|0
1655976100000|2022-06-23 09:21:40|40662.3|40622.3|40662.3|40622.3|40662.3|40622.3|40662.3|40622.3|0
1655976110000|2022-06-23 09:21:50|40667.3|40627.3|40667.3|40627.3|40676.8|40636.8|40667.3|40627.3|0
1655976120000|2022-06-23 09:22:00|40672|40632|40672|40632|40672|40632|40667.3|40627.3|0
1655976140000|2022-06-23 09:22:20|40667.3|40627.3|40692.6|40652.6|40692.9|40652.9|40667.3|40627.3|16
1655976150000|2022-06-23 09:22:30|40692.9|40652.9|40692.9|40652.9|40692.9|40652.9|40692.9|40652.9|0
1655976160000|2022-06-23 09:22:40|40702.9|40662.9|40722.6|40682.6|40722.6|40682.6|40702.9|40662.9|0
1655976170000|2022-06-23 09:22:50|40722.3|40682.3|40717.9|40677.9|40722.3|40682.3|40717.9|40677.9|0
1655976180000|2022-06-23 09:23:00|40722.6|40682.6|40722.6|40682.6|40722.6|40682.6|40717.6|40677.6|0
1655976190000|2022-06-23 09:23:10|40717.6|40677.6|40707.9|40667.9|40717.6|40677.6|40702.9|40662.9|1
1655976210000|2022-06-23 09:23:30|40702.6|40662.6|40702.6|40662.6|40702.6|40662.6|40702.6|40662.6|0
1655976230000|2022-06-23 09:23:50|40703.2|40663.2|40703.2|40663.2|40707.9|40667.9|40702.9|40662.9|0
1655976240000|2022-06-23 09:24:00|40702.9|40662.9|40697.9|40657.9|40703.2|40663.2|40693.2|40653.2|0
1655976250000|2022-06-23 09:24:10|40702.6|40662.6|40697.9|40657.9|40702.6|40662.6|40697.9|40657.9|1
1655976260000|2022-06-23 09:24:20|40702.6|40662.6|40707.9|40667.9|40707.9|40667.9|40702.6|40662.6|0
1655976270000|2022-06-23 09:24:30|40703.1|40663.1|40703.1|40663.1|40703.1|40663.1|40703.1|40663.1|0
1655976280000|2022-06-23 09:24:40|40697.9|40657.9|40703.1|40663.1|40703.1|40663.1|40697.9|40657.9|0
1655976290000|2022-06-23 09:24:50|40702.9|40662.9|40702.6|40662.6|40702.9|40662.9|40702.6|40662.6|0
1655976300000|2022-06-23 09:25:00|40697.8|40657.8|40697.8|40657.8|40697.8|40657.8|40697.8|40657.8|0
1655976310000|2022-06-23 09:25:10|40693.1|40653.1|40693.1|40653.1|40693.1|40653.1|40692.8|40652.8|0
1655976330000|2022-06-23 09:25:30|40692.8|40652.8|40697.5|40657.5|40697.5|40657.5|40692.8|40652.8|0
1655976340000|2022-06-23 09:25:40|40702.5|40662.5|40703.1|40663.1|40707.8|40667.8|40697.8|40657.8|9
1655976370000|2022-06-23 09:26:10|40702.8|40662.8|40697.8|40657.8|40702.8|40662.8|40693.1|40653.1|0
1655976380000|2022-06-23 09:26:20|40698.1|40658.1|40703.1|40663.1|40703.1|40663.1|40698.1|40658.1|1
1655976390000|2022-06-23 09:26:30|40707.8|40667.8|40702.5|40662.5|40708.1|40668.1|40702.5|40662.5|0
1655976410000|2022-06-23 09:26:50|40697.8|40657.8|40697.8|40657.8|40702.5|40662.5|40697.8|40657.8|0
1655976440000|2022-06-23 09:27:20|40692.8|40652.8|40692.8|40652.8|40692.8|40652.8|40692.8|40652.8|0
1655976450000|2022-06-23 09:27:30|40697.5|40657.5|40697.5|40657.5|40697.5|40657.5|40697.5|40657.5|0
1655976460000|2022-06-23 09:27:40|40687.5|40647.5|40687.5|40647.5|40687.5|40647.5|40687.5|40647.5|0
1655976470000|2022-06-23 09:27:50|40708.1|40668.1|40707.8|40667.8|40708.1|40668.1|40707.8|40667.8|9
1655976510000|2022-06-23 09:28:30|40702.5|40662.5|40692.8|40652.8|40702.5|40662.5|40692.8|40652.8|0
1655976520000|2022-06-23 09:28:40|40692.5|40652.5|40692.8|40652.8|40692.8|40652.8|40692.5|40652.5|0
1655976530000|2022-06-23 09:28:50|40692.5|40652.5|40692.5|40652.5|40692.5|40652.5|40692.5|40652.5|0
1655976540000|2022-06-23 09:29:00|40682.5|40642.5|40667.5|40627.5|40682.8|40642.8|40667.5|40627.5|2
1655976550000|2022-06-23 09:29:10|40672.5|40632.5|40672.5|40632.5|40673|40633|40667.5|40627.5|0
1655976560000|2022-06-23 09:29:20|40672.2|40632.2|40672.5|40632.5|40677.8|40637.8|40667.8|40627.8|0
1655976590000|2022-06-23 09:29:50|40667.5|40627.5|40673|40633|40682.7|40642.7|40667.5|40627.5|0
1655976600000|2022-06-23 09:30:00|40672.7|40632.7|40672.5|40632.5|40673|40633|40672.5|40632.5|0
1655976610000|2022-06-23 09:30:10|40672.4|40632.4|40672.4|40632.4|40672.4|40632.4|40672.4|40632.4|0
1655976630000|2022-06-23 09:30:30|40667.7|40627.7|40667.7|40627.7|40672.4|40632.4|40667.4|40627.4|0
1655976640000|2022-06-23 09:30:40|40667.4|40627.4|40672.4|40632.4|40672.4|40632.4|40667.4|40627.4|0
1655976650000|2022-06-23 09:30:50|40667.7|40627.7|40672.4|40632.4|40672.4|40632.4|40667.4|40627.4|0
1655976660000|2022-06-23 09:31:00|40677.1|40637.1|40682.4|40642.4|40682.4|40642.4|40677.1|40637.1|0
1655976670000|2022-06-23 09:31:10|40672.7|40632.7|40672.4|40632.4|40677.7|40637.7|40672.4|40632.4|0
1655976680000|2022-06-23 09:31:20|40672.7|40632.7|40672.4|40632.4|40672.7|40632.7|40672.4|40632.4|0
1655976690000|2022-06-23 09:31:30|40672.7|40632.7|40677.4|40637.4|40677.4|40637.4|40672.4|40632.4|0
1655976700000|2022-06-23 09:31:40|40672.7|40632.7|40677.7|40637.7|40677.7|40637.7|40672.7|40632.7|0
1655976710000|2022-06-23 09:31:50|40682.7|40642.7|40682.7|40642.7|40682.7|40642.7|40682.7|40642.7|0
1655976720000|2022-06-23 09:32:00|40682.4|40642.4|40682.4|40642.4|40682.7|40642.7|40682.4|40642.4|0
1655976760000|2022-06-23 09:32:40|40677.7|40637.7|40677.7|40637.7|40677.7|40637.7|40677.7|40637.7|1
1655976770000|2022-06-23 09:32:50|40673|40633|40673|40633|40673|40633|40673|40633|0
1655976780000|2022-06-23 09:33:00|40672.4|40632.4|40667.4|40627.4|40672.4|40632.4|40667.4|40627.4|0
1655976790000|2022-06-23 09:33:10|40667.7|40627.7|40667.7|40627.7|40667.7|40627.7|40667.4|40627.4|0
1655976810000|2022-06-23 09:33:30|40673|40633|40677.7|40637.7|40677.7|40637.7|40673|40633|0
1655976830000|2022-06-23 09:33:50|40672.7|40632.7|40682.1|40642.1|40682.1|40642.1|40672.1|40632.1|1
1655976840000|2022-06-23 09:34:00|40677.4|40637.4|40677.4|40637.4|40677.4|40637.4|40672.7|40632.7|0
1655976850000|2022-06-23 09:34:10|40672.7|40632.7|40672.4|40632.4|40677.1|40637.1|40672.4|40632.4|0
1655976860000|2022-06-23 09:34:20|40677.4|40637.4|40682.1|40642.1|40682.1|40642.1|40677.4|40637.4|0
1655976870000|2022-06-23 09:34:30|40672.6|40632.6|40677.4|40637.4|40677.4|40637.4|40672.6|40632.6|9
1655976890000|2022-06-23 09:34:50|40677.1|40637.1|40676.8|40636.8|40677.1|40637.1|40672.1|40632.1|0
1655976900000|2022-06-23 09:35:00|40672.1|40632.1|40672.1|40632.1|40677.1|40637.1|40672.1|40632.1|0
1655976930000|2022-06-23 09:35:30|40672|40632|40677|40637|40677|40637|40672|40632|0
1655976940000|2022-06-23 09:35:40|40672|40632|40672|40632|40672|40632|40672|40632|0
1655976950000|2022-06-23 09:35:50|40672.3|40632.3|40672|40632|40672.3|40632.3|40672|40632|0
1655977000000|2022-06-23 09:36:40|40672.3|40632.3|40672|40632|40672.3|40632.3|40672|40632|0
1655977050000|2022-06-23 09:37:30|40677|40637|40676.7|40636.7|40677|40637|40676.7|40636.7|0
1655977060000|2022-06-23 09:37:40|40672.3|40632.3|40687.9|40647.9|40687.9|40647.9|40672|40632|9
1655977070000|2022-06-23 09:37:50|40697.3|40657.3|40697.3|40657.3|40697.3|40657.3|40697.3|40657.3|0
1655977080000|2022-06-23 09:38:00|40692.6|40652.6|40692.6|40652.6|40692.6|40652.6|40692.3|40652.3|0
1655977100000|2022-06-23 09:38:20|40697.3|40657.3|40697.6|40657.6|40697.6|40657.6|40692.6|40652.6|2
1655977110000|2022-06-23 09:38:30|40702.6|40662.6|40702.3|40662.3|40702.6|40662.6|40702.3|40662.3|0
1655977130000|2022-06-23 09:38:50|40697.6|40657.6|40702.3|40662.3|40702.3|40662.3|40697.6|40657.6|0
1655977140000|2022-06-23 09:39:00|40702.6|40662.6|40702.3|40662.3|40702.6|40662.6|40692.6|40652.6|0
1655977150000|2022-06-23 09:39:10|40697.5|40657.5|40697.5|40657.5|40697.5|40657.5|40697.5|40657.5|0
1655977170000|2022-06-23 09:39:30|40702.3|40662.3|40702.3|40662.3|40702.3|40662.3|40702.3|40662.3|0
1655977180000|2022-06-23 09:39:40|40702.2|40662.2|40702.2|40662.2|40702.2|40662.2|40702.2|40662.2|0
1655977220000|2022-06-23 09:40:20|40702.5|40662.5|40717.5|40677.5|40717.5|40677.5|40702.5|40662.5|1
1655977240000|2022-06-23 09:40:40|40718.1|40678.1|40742.5|40702.5|40742.5|40702.5|40718.1|40678.1|0
1655977250000|2022-06-23 09:40:50|40737.5|40697.5|40737.5|40697.5|40737.5|40697.5|40737.5|40697.5|0
1655977260000|2022-06-23 09:41:00|40742.2|40702.2|40742.8|40702.8|40742.8|40702.8|40737.5|40697.5|0
1655977270000|2022-06-23 09:41:10|40742.5|40702.5|40742.5|40702.5|40742.8|40702.8|40742.2|40702.2|0
1655977280000|2022-06-23 09:41:20|40742.2|40702.2|40747.5|40707.5|40747.5|40707.5|40742.2|40702.2|0
1655977290000|2022-06-23 09:41:30|40747.8|40707.8|40747.5|40707.5|40747.8|40707.8|40747.5|40707.5|0
1655977300000|2022-06-23 09:41:40|40737.5|40697.5|40737.5|40697.5|40737.5|40697.5|40737.5|40697.5|0
1655977320000|2022-06-23 09:42:00|40732.8|40692.8|40737.5|40697.5|40737.5|40697.5|40732.8|40692.8|0
1655977330000|2022-06-23 09:42:10|40742.2|40702.2|40737.5|40697.5|40742.2|40702.2|40737.5|40697.5|0
1655977360000|2022-06-23 09:42:40|40737.8|40697.8|40737.8|40697.8|40737.8|40697.8|40737.8|40697.8|0
1655977380000|2022-06-23 09:43:00|40742.5|40702.5|40732.2|40692.2|40742.5|40702.5|40732.2|40692.2|0
1655977410000|2022-06-23 09:43:30|40727.2|40687.2|40727.2|40687.2|40727.2|40687.2|40727.2|40687.2|0
1655977430000|2022-06-23 09:43:50|40722.4|40682.4|40722.4|40682.4|40722.4|40682.4|40722.4|40682.4|1
1655977440000|2022-06-23 09:44:00|40727.4|40687.4|40727.4|40687.4|40727.4|40687.4|40727.4|40687.4|0
1655977450000|2022-06-23 09:44:10|40727.2|40687.2|40727.2|40687.2|40727.2|40687.2|40727.2|40687.2|1
1655977460000|2022-06-23 09:44:20|40722.4|40682.4|40722.4|40682.4|40722.4|40682.4|40722.4|40682.4|0
1655977490000|2022-06-23 09:44:50|40727.4|40687.4|40722.4|40682.4|40727.4|40687.4|40722.4|40682.4|0
1655977500000|2022-06-23 09:45:00|40722.7|40682.7|40722.4|40682.4|40727.4|40687.4|40722.4|40682.4|0
1655977510000|2022-06-23 09:45:10|40722.7|40682.7|40722.7|40682.7|40727.4|40687.4|40722.7|40682.7|0
1655977520000|2022-06-23 09:45:20|40722.4|40682.4|40722.7|40682.7|40722.7|40682.7|40722.4|40682.4|0
1655977530000|2022-06-23 09:45:30|40722.4|40682.4|40732.1|40692.1|40742.1|40702.1|40722.4|40682.4|0
1655977580000|2022-06-23 09:46:20|40731.8|40691.8|40727.1|40687.1|40731.8|40691.8|40727.1|40687.1|0
1655977590000|2022-06-23 09:46:30|40732.1|40692.1|40732.1|40692.1|40732.1|40692.1|40727.1|40687.1|0
1655977640000|2022-06-23 09:47:20|40737.1|40697.1|40737.1|40697.1|40737.1|40697.1|40737.1|40697.1|0
1655977650000|2022-06-23 09:47:30|40737.4|40697.4|40737.4|40697.4|40737.4|40697.4|40737.4|40697.4|0
1655977660000|2022-06-23 09:47:40|40737.1|40697.1|40742.1|40702.1|40742.1|40702.1|40737.1|40697.1|0
1655977670000|2022-06-23 09:47:50|40742.4|40702.4|40737.1|40697.1|40742.4|40702.4|40737.1|40697.1|0
1655977700000|2022-06-23 09:48:20|40737.4|40697.4|40742.1|40702.1|40742.1|40702.1|40737.4|40697.4|0
1655977710000|2022-06-23 09:48:30|40757.1|40717.1|40752.1|40712.1|40757.1|40717.1|40752.1|40712.1|0
1655977720000|2022-06-23 09:48:40|40747.1|40707.1|40752.1|40712.1|40752.1|40712.1|40747.1|40707.1|0
1655977740000|2022-06-23 09:49:00|40757.1|40717.1|40752.3|40712.3|40757.3|40717.3|40752.3|40712.3|0
1655977790000|2022-06-23 09:49:50|40747.6|40707.6|40767|40727|40767|40727|40747.6|40707.6|0
1655977800000|2022-06-23 09:50:00|40762.3|40722.3|40757.3|40717.3|40767|40727|40757.3|40717.3|0
1655977810000|2022-06-23 09:50:10|40757.6|40717.6|40757|40717|40757.6|40717.6|40757|40717|0
1655977820000|2022-06-23 09:50:20|||||||||1
1655977830000|2022-06-23 09:50:30|40757.3|40717.3|40757|40717|40757.6|40717.6|40747.3|40707.3|6
1655977840000|2022-06-23 09:50:40|40752.6|40712.6|40757.6|40717.6|40757.6|40717.6|40752.3|40712.3|0
1655977860000|2022-06-23 09:51:00|40752.6|40712.6|40742.6|40702.6|40752.6|40712.6|40742.6|40702.6|0
1655977870000|2022-06-23 09:51:10|||||||||2
1655977900000|2022-06-23 09:51:40|40747.3|40707.3|40747.3|40707.3|40747.3|40707.3|40747.3|40707.3|0
1655977910000|2022-06-23 09:51:50|||||||||1
1655977920000|2022-06-23 09:52:00|40742.6|40702.6|40742.6|40702.6|40747.3|40707.3|40742.6|40702.6|0
1655977930000|2022-06-23 09:52:10|40747.3|40707.3|40747.3|40707.3|40747.3|40707.3|40747.3|40707.3|3
1655977970000|2022-06-23 09:52:50|40742.5|40702.5|40732|40692|40742.5|40702.5|40732|40692|2
1655977980000|2022-06-23 09:53:00|40722.3|40682.3|40722|40682|40722.3|40682.3|40722|40682|0
1655977990000|2022-06-23 09:53:10|40717|40677|40717|40677|40717|40677|40717|40677|0
1655978000000|2022-06-23 09:53:20|40712.3|40672.3|40712.3|40672.3|40712.3|40672.3|40712.3|40672.3|0
1655978010000|2022-06-23 09:53:30|40712.2|40672.2|40712.2|40672.2|40712.2|40672.2|40712.2|40672.2|0
1655978030000|2022-06-23 09:53:50|40712.5|40672.5|40722.2|40682.2|40722.2|40682.2|40712.5|40672.5|2
1655978040000|2022-06-23 09:54:00|40722.5|40682.5|40722.5|40682.5|40722.5|40682.5|40722.5|40682.5|0
1655978050000|2022-06-23 09:54:10|40727.2|40687.2|40722.2|40682.2|40727.2|40687.2|40722.2|40682.2|0
1655978070000|2022-06-23 09:54:30|40726.9|40686.9|40732.5|40692.5|40732.5|40692.5|40726.9|40686.9|0
1655978080000|2022-06-23 09:54:40|40732.2|40692.2|40732.2|40692.2|40732.2|40692.2|40732.2|40692.2|0
1655978100000|2022-06-23 09:55:00|40731.9|40691.9|40731.9|40691.9|40731.9|40691.9|40726.9|40686.9|2
1655978120000|2022-06-23 09:55:20|40732.2|40692.2|40731.6|40691.6|40732.2|40692.2|40726.9|40686.9|0
1655978130000|2022-06-23 09:55:30|40726.9|40686.9|40726.9|40686.9|40731.9|40691.9|40726.9|40686.9|0
1655978160000|2022-06-23 09:56:00|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|40721.9|40681.9|0
1655978170000|2022-06-23 09:56:10|40726.6|40686.6|40721.9|40681.9|40726.6|40686.6|40721.9|40681.9|0
1655978190000|2022-06-23 09:56:30|40726.6|40686.6|40721.3|40681.3|40726.6|40686.6|40721.3|40681.3|1
1655978200000|2022-06-23 09:56:40|40736.3|40696.3|40736.6|40696.6|40736.6|40696.6|40736.3|40696.3|1
1655978220000|2022-06-23 09:57:00|40736.9|40696.9|40736.3|40696.3|40736.9|40696.9|40736.3|40696.3|0
1655978230000|2022-06-23 09:57:10|40741.3|40701.3|40741.6|40701.6|40741.6|40701.6|40741.3|40701.3|0
1655978240000|2022-06-23 09:57:20|40741.3|40701.3|40741.6|40701.6|40741.6|40701.6|40736.6|40696.6|0
1655978250000|2022-06-23 09:57:30|40741.3|40701.3|40751.6|40711.6|40751.6|40711.6|40741.3|40701.3|1
1655978270000|2022-06-23 09:57:50|40751.3|40711.3|40751.3|40711.3|40751.6|40711.6|40741.6|40701.6|0
1655978290000|2022-06-23 09:58:10|40751.6|40711.6|40751.3|40711.3|40751.6|40711.6|40751.3|40711.3|0
1655978300000|2022-06-23 09:58:20|40751.6|40711.6|40756.3|40716.3|40756.3|40716.3|40751.6|40711.6|0
1655978340000|2022-06-23 09:59:00|40751.6|40711.6|40746.6|40706.6|40751.6|40711.6|40746.3|40706.3|0
1655978350000|2022-06-23 09:59:10|40746.3|40706.3|40741.8|40701.8|40746.3|40706.3|40736.6|40696.6|11
1655978360000|2022-06-23 09:59:20|40751.3|40711.3|40751.3|40711.3|40751.3|40711.3|40751.3|40711.3|0
1655978380000|2022-06-23 09:59:40|40741.5|40701.5|40741.3|40701.3|40751.3|40711.3|40741.3|40701.3|0
1655978400000|2022-06-23 10:00:00|40751.3|40711.3|40741.3|40701.3|40751.3|40711.3|40741.3|40701.3|0
1655978430000|2022-06-23 10:00:30|40741.2|40701.2|40731.2|40691.2|40741.2|40701.2|40731.2|40691.2|0
1655978450000|2022-06-23 10:00:50|40736|40696|40721.8|40681.8|40736|40696|40721.5|40681.5|0
1655978460000|2022-06-23 10:01:00|40726.5|40686.5|40726.5|40686.5|40726.5|40686.5|40726.5|40686.5|0
1655978480000|2022-06-23 10:01:20|40721.8|40681.8|40721.8|40681.8|40721.8|40681.8|40721.8|40681.8|0
1655978490000|2022-06-23 10:01:30|||||||||1
1655978500000|2022-06-23 10:01:40|40717.1|40677.1|40732.1|40692.1|40732.1|40692.1|40717.1|40677.1|1
1655978510000|2022-06-23 10:01:50|40736.8|40696.8|40736.8|40696.8|40741.8|40701.8|40736.8|40696.8|0
1655978520000|2022-06-23 10:02:00|40741.5|40701.5|40741.5|40701.5|40741.5|40701.5|40741.5|40701.5|2
1655978530000|2022-06-23 10:02:10|40736.8|40696.8|40741.8|40701.8|40751.5|40711.5|40736.8|40696.8|2
1655978540000|2022-06-23 10:02:20|40742.1|40702.1|40756.8|40716.8|40756.8|40716.8|40742.1|40702.1|1
1655978550000|2022-06-23 10:02:30|40761.5|40721.5|40761.5|40721.5|40766.8|40726.8|40761.5|40721.5|0
1655978600000|2022-06-23 10:03:20|40761.8|40721.8|40761.5|40721.5|40761.8|40721.8|40761.5|40721.5|0
1655978630000|2022-06-23 10:03:50|40751.5|40711.5|40742|40702|40751.5|40711.5|40742|40702|1
1655978640000|2022-06-23 10:04:00|40741.7|40701.7|40751.7|40711.7|40751.7|40711.7|40731.7|40691.7|5
1655978650000|2022-06-23 10:04:10|40746.7|40706.7|40746.7|40706.7|40746.7|40706.7|40746.7|40706.7|0
1655978660000|2022-06-23 10:04:20|40736.7|40696.7|40726.7|40686.7|40736.7|40696.7|40726.7|40686.7|0
1655978670000|2022-06-23 10:04:30|40722|40682|40716.7|40676.7|40722|40682|40716.7|40676.7|0
1655978680000|2022-06-23 10:04:40|40721.7|40681.7|40721.7|40681.7|40721.7|40681.7|40721.7|40681.7|0
1655978700000|2022-06-23 10:05:00|40726.7|40686.7|40726.7|40686.7|40726.7|40686.7|40717|40677|1
1655978710000|2022-06-23 10:05:10|40722.3|40682.3|40722|40682|40726.7|40686.7|40722|40682|12
1655978720000|2022-06-23 10:05:20|40726.7|40686.7|40726.7|40686.7|40726.7|40686.7|40726.7|40686.7|0
1655978750000|2022-06-23 10:05:50|40727|40687|40726.7|40686.7|40727|40687|40716.7|40676.7|0
1655978760000|2022-06-23 10:06:00|40722|40682|40716.7|40676.7|40731.7|40691.7|40716.7|40676.7|1
1655978770000|2022-06-23 10:06:10|40712|40672|40701.7|40661.7|40712|40672|40701.7|40661.7|0
1655978780000|2022-06-23 10:06:20|40697|40657|40696.7|40656.7|40697|40657|40691.7|40651.7|0
1655978790000|2022-06-23 10:06:30|40696.4|40656.4|40696.4|40656.4|40696.4|40656.4|40691.7|40651.7|1
1655978810000|2022-06-23 10:06:50|40691.7|40651.7|40687|40647|40691.7|40651.7|40686.7|40646.7|1
1655978820000|2022-06-23 10:07:00|40691.7|40651.7|40696.4|40656.4|40696.4|40656.4|40687|40647|0
1655978840000|2022-06-23 10:07:20|40696.7|40656.7|40706.4|40666.4|40706.4|40666.4|40696.7|40656.7|0
1655978850000|2022-06-23 10:07:30|40706.7|40666.7|40706.7|40666.7|40706.7|40666.7|40706.7|40666.7|0
1655978870000|2022-06-23 10:07:50|40711.4|40671.4|40711.7|40671.7|40711.7|40671.7|40711.4|40671.4|0
1655978880000|2022-06-23 10:08:00|40716.4|40676.4|40726.7|40686.7|40726.7|40686.7|40711.7|40671.7|1
1655978900000|2022-06-23 10:08:20|40721.9|40681.9|40726.6|40686.6|40726.6|40686.6|40721.9|40681.9|0
1655978910000|2022-06-23 10:08:30|40726.9|40686.9|40731.6|40691.6|40731.6|40691.6|40726.9|40686.9|0
1655978920000|2022-06-23 10:08:40|40736.4|40696.4|40726.6|40686.6|40736.4|40696.4|40726.6|40686.6|0
1655978930000|2022-06-23 10:08:50|40721.9|40681.9|40726.6|40686.6|40726.6|40686.6|40721.9|40681.9|0
1655978960000|2022-06-23 10:09:20|40726.3|40686.3|40726.6|40686.6|40726.6|40686.6|40716.6|40676.6|0
1655978970000|2022-06-23 10:09:30|40721.6|40681.6|40706.6|40666.6|40721.6|40681.6|40706.6|40666.6|0
1655978980000|2022-06-23 10:09:40|40701.6|40661.6|40706.6|40666.6|40706.6|40666.6|40701.6|40661.6|0
1655978990000|2022-06-23 10:09:50|40711.3|40671.3|40706.6|40666.6|40711.3|40671.3|40706.6|40666.6|0
1655979000000|2022-06-23 10:10:00|40706.9|40666.9|40726.6|40686.6|40726.6|40686.6|40706.9|40666.9|2
1655979010000|2022-06-23 10:10:10|40731.6|40691.6|40731.6|40691.6|40731.6|40691.6|40731.6|40691.6|0
1655979020000|2022-06-23 10:10:20|40731.9|40691.9|40726.9|40686.9|40736.6|40696.6|40726.9|40686.9|0
1655979030000|2022-06-23 10:10:30|40731.6|40691.6|40731.6|40691.6|40736.6|40696.6|40731.6|40691.6|0
1655979040000|2022-06-23 10:10:40|40736.6|40696.6|40736.6|40696.6|40736.6|40696.6|40731.6|40691.6|0
1655979050000|2022-06-23 10:10:50|40731.6|40691.6|40736.6|40696.6|40736.6|40696.6|40731.6|40691.6|0
1655979100000|2022-06-23 10:11:40|40741.6|40701.6|40736.6|40696.6|40741.6|40701.6|40736.6|40696.6|0
1655979130000|2022-06-23 10:12:10|40741.3|40701.3|40736.6|40696.6|40741.3|40701.3|40736.6|40696.6|0
1655979140000|2022-06-23 10:12:20|40736.9|40696.9|40746.6|40706.6|40746.6|40706.6|40736.6|40696.6|1
1655979160000|2022-06-23 10:12:40|40746.8|40706.8|40751.6|40711.6|40751.6|40711.6|40746.8|40706.8|1
1655979180000|2022-06-23 10:13:00|40746.6|40706.6|40736.6|40696.6|40746.6|40706.6|40736.6|40696.6|1
1655979190000|2022-06-23 10:13:10|40746.6|40706.6|40751.5|40711.5|40751.5|40711.5|40746.6|40706.6|1
1655979200000|2022-06-23 10:13:20|40751.8|40711.8|40751.5|40711.5|40751.8|40711.8|40746.8|40706.8|0
1655979230000|2022-06-23 10:13:50|40756.5|40716.5|40756.5|40716.5|40756.5|40716.5|40756.5|40716.5|0
1655979240000|2022-06-23 10:14:00|40766.5|40726.5|40766.2|40726.2|40766.5|40726.5|40761.5|40721.5|2
1655979250000|2022-06-23 10:14:10|40761.5|40721.5|40766.5|40726.5|40766.5|40726.5|40761.5|40721.5|0
1655979260000|2022-06-23 10:14:20|40766.8|40726.8|40766.5|40726.5|40771.5|40731.5|40766.5|40726.5|5
1655979270000|2022-06-23 10:14:30|40751.5|40711.5|40751.5|40711.5|40751.5|40711.5|40751.5|40711.5|0
1655979280000|2022-06-23 10:14:40|40746.2|40706.2|40736.5|40696.5|40746.2|40706.2|40736.2|40696.2|1
1655979290000|2022-06-23 10:14:50|40741.5|40701.5|40741.5|40701.5|40741.5|40701.5|40741.5|40701.5|2
1655979300000|2022-06-23 10:15:00|40736.8|40696.8|40741.5|40701.5|40746.2|40706.2|40731.8|40691.8|0
1655979330000|2022-06-23 10:15:30|40741.8|40701.8|40751.2|40711.2|40751.2|40711.2|40741.8|40701.8|0
1655979370000|2022-06-23 10:16:10|40751.5|40711.5|40761.8|40721.8|40761.8|40721.8|40751.5|40711.5|0
1655979380000|2022-06-23 10:16:20|40766.5|40726.5|40761.8|40721.8|40766.8|40726.8|40761.8|40721.8|0
1655979400000|2022-06-23 10:16:40|40766.5|40726.5|40766.5|40726.5|40766.5|40726.5|40766.5|40726.5|0
1655979410000|2022-06-23 10:16:50|40761.5|40721.5|40766.5|40726.5|40766.5|40726.5|40761.5|40721.5|0
1655979420000|2022-06-23 10:17:00|40771.5|40731.5|40781.5|40741.5|40786.2|40746.2|40771.5|40731.5|1
1655979430000|2022-06-23 10:17:10|40781.2|40741.2|40781.2|40741.2|40781.2|40741.2|40781.2|40741.2|0
1655979440000|2022-06-23 10:17:20|40782|40742|40786.7|40746.7|40786.7|40746.7|40782|40742|4
1655979450000|2022-06-23 10:17:30|40791.5|40751.5|40791.7|40751.7|40792|40752|40791.5|40751.5|0
1655979460000|2022-06-23 10:17:40|40792|40752|40802|40762|40802|40762|40792|40752|10
1655979470000|2022-06-23 10:17:50|40806.7|40766.7|40802|40762|40806.7|40766.7|40802|40762|1
1655979480000|2022-06-23 10:18:00|40797.3|40757.3|40797.3|40757.3|40802.3|40762.3|40797.3|40757.3|20
1655979490000|2022-06-23 10:18:10|40792.6|40752.6|40792.6|40752.6|40792.6|40752.6|40792.6|40752.6|1
1655979500000|2022-06-23 10:18:20|40802.9|40762.9|40792.6|40752.6|40807.6|40767.6|40792.6|40752.6|27
1655979510000|2022-06-23 10:18:30|40797.3|40757.3|40812.6|40772.6|40812.6|40772.6|40797.3|40757.3|7
1655979520000|2022-06-23 10:18:40|40817.3|40777.3|40812.3|40772.3|40817.3|40777.3|40812.3|40772.3|0
1655979530000|2022-06-23 10:18:50|40807.6|40767.6|40807.6|40767.6|40807.6|40767.6|40807.6|40767.6|0
1655979540000|2022-06-23 10:19:00|40812.3|40772.3|40802.6|40762.6|40812.3|40772.3|40802.6|40762.6|2
1655979550000|2022-06-23 10:19:10|40807.6|40767.6|40807.6|40767.6|40807.6|40767.6|40807.6|40767.6|4
1655979560000|2022-06-23 10:19:20|40812.3|40772.3|40807.6|40767.6|40812.3|40772.3|40807.6|40767.6|0
1655979570000|2022-06-23 10:19:30|40807.3|40767.3|40807.6|40767.6|40812.3|40772.3|40807.3|40767.3|2
1655979580000|2022-06-23 10:19:40|40812.6|40772.6|40812.5|40772.5|40832|40792|40812.5|40772.5|0
1655979600000|2022-06-23 10:20:00|40807.5|40767.5|40807.5|40767.5|40807.5|40767.5|40807.5|40767.5|0
1655979610000|2022-06-23 10:20:10|40802.8|40762.8|40802.8|40762.8|40802.8|40762.8|40802.8|40762.8|0
1655979620000|2022-06-23 10:20:20|40797.8|40757.8|40802.8|40762.8|40802.8|40762.8|40797.8|40757.8|0
1655979650000|2022-06-23 10:20:50|40802.5|40762.5|40802.5|40762.5|40807.5|40767.5|40793.1|40753.1|5
1655979660000|2022-06-23 10:21:00|40807.2|40767.2|40807.8|40767.8|40812.5|40772.5|40807.2|40767.2|1
1655979680000|2022-06-23 10:21:20|40807.5|40767.5|40812.5|40772.5|40812.5|40772.5|40797.8|40757.8|11
1655979690000|2022-06-23 10:21:30|40827.2|40787.2|40827.2|40787.2|40827.2|40787.2|40827.2|40787.2|0
1655979700000|2022-06-23 10:21:40|40822.5|40782.5|40822.5|40782.5|40822.5|40782.5|40822.5|40782.5|0
1655979740000|2022-06-23 10:22:20|40827.2|40787.2|40842.2|40802.2|40852.2|40812.2|40827.2|40787.2|1
1655979750000|2022-06-23 10:22:30|40847.2|40807.2|40842.2|40802.2|40847.2|40807.2|40842.2|40802.2|0
1655979760000|2022-06-23 10:22:40|40846.9|40806.9|40846.9|40806.9|40846.9|40806.9|40846.9|40806.9|0
1655979780000|2022-06-23 10:23:00|40851.6|40811.6|40851.6|40811.6|40851.6|40811.6|40851.6|40811.6|0
1655979790000|2022-06-23 10:23:10|40852.2|40812.2|40852.5|40812.5|40852.5|40812.5|40852.2|40812.2|0
1655979800000|2022-06-23 10:23:20|40862.2|40822.2|40866.9|40826.9|40866.9|40826.9|40852.2|40812.2|4
1655979810000|2022-06-23 10:23:30|40876.6|40836.6|40876.9|40836.9|40881.6|40841.6|40876.6|40836.6|1
1655979820000|2022-06-23 10:23:40|40877.2|40837.2|40886.9|40846.9|40886.9|40846.9|40877.2|40837.2|3
1655979830000|2022-06-23 10:23:50|40886.6|40846.6|40876.9|40836.9|40886.6|40846.6|40876.9|40836.9|0
1655979850000|2022-06-23 10:24:10|40871.9|40831.9|40871.9|40831.9|40871.9|40831.9|40867.2|40827.2|4
1655979860000|2022-06-23 10:24:20|40867.2|40827.2|40837.5|40797.5|40871.9|40831.9|40837.5|40797.5|8
1655979870000|2022-06-23 10:24:30|40842.2|40802.2|40832.4|40792.4|40842.2|40802.2|40832.4|40792.4|0
1655979880000|2022-06-23 10:24:40|40832.2|40792.2|40822.4|40782.4|40832.2|40792.2|40822.2|40782.2|0
1655979890000|2022-06-23 10:24:50|40822.2|40782.2|40822.2|40782.2|40822.2|40782.2|40822.2|40782.2|0
1655979910000|2022-06-23 10:25:10|40821.9|40781.9|40812.4|40772.4|40821.9|40781.9|40812.1|40772.1|0
1655979920000|2022-06-23 10:25:20|40817.1|40777.1|40812.4|40772.4|40817.1|40777.1|40812.4|40772.4|0
1655979930000|2022-06-23 10:25:30|40812.1|40772.1|40802.7|40762.7|40812.1|40772.1|40802.7|40762.7|0
1655979940000|2022-06-23 10:25:40|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|0
1655979970000|2022-06-23 10:26:10|40802.4|40762.4|40807.1|40767.1|40807.1|40767.1|40802.4|40762.4|0
1655979980000|2022-06-23 10:26:20|40812.1|40772.1|40807.1|40767.1|40812.1|40772.1|40807.1|40767.1|0
1655979990000|2022-06-23 10:26:30|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|40807.1|40767.1|1
1655980020000|2022-06-23 10:27:00|40812.4|40772.4|40812.1|40772.1|40812.4|40772.4|40812.1|40772.1|0
1655980050000|2022-06-23 10:27:30|40812.4|40772.4|40821.8|40781.8|40822.4|40782.4|40812.4|40772.4|0
1655980060000|2022-06-23 10:27:40|40822.1|40782.1|40821.8|40781.8|40822.1|40782.1|40821.8|40781.8|0
1655980080000|2022-06-23 10:28:00|40822.1|40782.1|40842.1|40802.1|40856.8|40816.8|40822.1|40782.1|5
1655980090000|2022-06-23 10:28:10|40842.4|40802.4|40837.1|40797.1|40842.4|40802.4|40831.8|40791.8|0
1655980100000|2022-06-23 10:28:20|40836.8|40796.8|40836.8|40796.8|40836.8|40796.8|40826.8|40786.8|0
1655980110000|2022-06-23 10:28:30|40836.5|40796.5|40836.5|40796.5|40837.1|40797.1|40831.8|40791.8|3
1655980120000|2022-06-23 10:28:40|40831.8|40791.8|40836.8|40796.8|40836.8|40796.8|40831.8|40791.8|0
1655980130000|2022-06-23 10:28:50|40841.5|40801.5|40831.8|40791.8|40841.5|40801.5|40831.8|40791.8|0
1655980140000|2022-06-23 10:29:00|40837.1|40797.1|40827.1|40787.1|40837.1|40797.1|40827.1|40787.1|1
1655980150000|2022-06-23 10:29:10|40831.8|40791.8|40836.2|40796.2|40836.5|40796.5|40831.8|40791.8|0
1655980160000|2022-06-23 10:29:20|40826.8|40786.8|40817.1|40777.1|40826.8|40786.8|40816.8|40776.8|0
1655980180000|2022-06-23 10:29:40|40812.3|40772.3|40821.8|40781.8|40821.8|40781.8|40812.1|40772.1|0
1655980190000|2022-06-23 10:29:50|40821.5|40781.5|40836.8|40796.8|40836.8|40796.8|40816.8|40776.8|0
1655980210000|2022-06-23 10:30:10|40831.8|40791.8|40831.8|40791.8|40831.8|40791.8|40831.8|40791.8|0
1655980220000|2022-06-23 10:30:20|40826.5|40786.5|40826.8|40786.8|40826.8|40786.8|40826.5|40786.5|0
1655980240000|2022-06-23 10:30:40|40827|40787|40826.5|40786.5|40831.8|40791.8|40826.5|40786.5|0
1655980260000|2022-06-23 10:31:00|40826.7|40786.7|40816.7|40776.7|40826.7|40786.7|40816.7|40776.7|1
1655980270000|2022-06-23 10:31:10|40812|40772|40796.7|40756.7|40812|40772|40787|40747|3
1655980280000|2022-06-23 10:31:20|40796.5|40756.5|40786.7|40746.7|40796.5|40756.5|40786.7|40746.7|0
1655980290000|2022-06-23 10:31:30|40786.5|40746.5|40786.7|40746.7|40786.7|40746.7|40786.5|40746.5|0
1655980300000|2022-06-23 10:31:40|40791.7|40751.7|40791.7|40751.7|40791.7|40751.7|40791.7|40751.7|1
1655980310000|2022-06-23 10:31:50|40782.3|40742.3|40797.3|40757.3|40802|40762|40782.3|40742.3|3
1655980320000|2022-06-23 10:32:00|40797|40757|40797|40757|40797|40757|40797|40757|0
1655980330000|2022-06-23 10:32:10|40792.3|40752.3|40817.3|40777.3|40817.3|40777.3|40792|40752|0
1655980340000|2022-06-23 10:32:20|40817.6|40777.6|40826.7|40786.7|40827.3|40787.3|40817.3|40777.3|1
1655980350000|2022-06-23 10:32:30|40822|40782|40817.6|40777.6|40822.6|40782.6|40807.6|40767.6|1
1655980360000|2022-06-23 10:32:40|40817.3|40777.3|40817.6|40777.6|40817.6|40777.6|40812.3|40772.3|1
1655980380000|2022-06-23 10:33:00|40827.3|40787.3|40827.3|40787.3|40827.3|40787.3|40827.3|40787.3|0
1655980390000|2022-06-23 10:33:10|40832.3|40792.3|40832.3|40792.3|40832.3|40792.3|40832.3|40792.3|0
1655980420000|2022-06-23 10:33:40|40832|40792|40827.3|40787.3|40832.3|40792.3|40822.3|40782.3|1
1655980430000|2022-06-23 10:33:50|40822.5|40782.5|40822.5|40782.5|40822.5|40782.5|40817.5|40777.5|0
1655980440000|2022-06-23 10:34:00|40817.5|40777.5|40822.5|40782.5|40822.5|40782.5|40817.5|40777.5|0
1655980450000|2022-06-23 10:34:10|40827.2|40787.2|40827.2|40787.2|40827.2|40787.2|40827.2|40787.2|0
1655980460000|2022-06-23 10:34:20|40827.5|40787.5|40827.2|40787.2|40832.2|40792.2|40827.2|40787.2|0
1655980470000|2022-06-23 10:34:30|40832.2|40792.2|40827.2|40787.2|40832.2|40792.2|40827.2|40787.2|0
1655980480000|2022-06-23 10:34:40|40827.5|40787.5|40832.5|40792.5|40832.5|40792.5|40827.5|40787.5|0
1655980490000|2022-06-23 10:34:50|40837.8|40797.8|40837.2|40797.2|40837.8|40797.8|40837.2|40797.2|0
1655980500000|2022-06-23 10:35:00|40837.5|40797.5|40842.5|40802.5|40842.5|40802.5|40837.5|40797.5|0
1655980520000|2022-06-23 10:35:20|40837.2|40797.2|40837.2|40797.2|40837.2|40797.2|40837.2|40797.2|0
1655980530000|2022-06-23 10:35:30|40837.5|40797.5|40832.5|40792.5|40841.9|40801.9|40832.5|40792.5|0
1655980550000|2022-06-23 10:35:50|40827.5|40787.5|40827.5|40787.5|40827.5|40787.5|40827.5|40787.5|0
1655980590000|2022-06-23 10:36:30|40832.5|40792.5|40827.2|40787.2|40832.5|40792.5|40822.5|40782.5|1
1655980600000|2022-06-23 10:36:40|40822.2|40782.2|40812.2|40772.2|40827.2|40787.2|40812.2|40772.2|0
1655980620000|2022-06-23 10:37:00|40812.5|40772.5|40822.2|40782.2|40822.5|40782.5|40812.5|40772.5|0
1655980630000|2022-06-23 10:37:10|40822.5|40782.5|40807.7|40767.7|40822.5|40782.5|40807.2|40767.2|0
1655980640000|2022-06-23 10:37:20|40812.5|40772.5|40817.2|40777.2|40822.5|40782.5|40812.5|40772.5|0
1655980650000|2022-06-23 10:37:30|40812.5|40772.5|40812.5|40772.5|40812.5|40772.5|40812.5|40772.5|0
1655980670000|2022-06-23 10:37:50|40812.4|40772.4|40822.4|40782.4|40822.4|40782.4|40812.4|40772.4|0
1655980680000|2022-06-23 10:38:00|40822.2|40782.2|40817.4|40777.4|40822.2|40782.2|40817.4|40777.4|0
1655980690000|2022-06-23 10:38:10|40817.2|40777.2|40822.2|40782.2|40822.2|40782.2|40817.2|40777.2|0
1655980700000|2022-06-23 10:38:20|40832.2|40792.2|40832.2|40792.2|40832.2|40792.2|40832.2|40792.2|0
1655980720000|2022-06-23 10:38:40|40832.1|40792.1|40812.4|40772.4|40832.1|40792.1|40812.1|40772.1|0
1655980730000|2022-06-23 10:38:50|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|0
1655980740000|2022-06-23 10:39:00|40812.4|40772.4|40812.4|40772.4|40812.4|40772.4|40812.4|40772.4|0
1655980750000|2022-06-23 10:39:10|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|0
1655980780000|2022-06-23 10:39:40|40812.4|40772.4|40812.1|40772.1|40812.4|40772.4|40812.1|40772.1|0
1655980800000|2022-06-23 10:40:00|40812.4|40772.4|40827.1|40787.1|40827.1|40787.1|40812.1|40772.1|0
1655980810000|2022-06-23 10:40:10|40831.8|40791.8|40831.8|40791.8|40831.8|40791.8|40826.8|40786.8|0
1655980830000|2022-06-23 10:40:30|40827.1|40787.1|40827.1|40787.1|40827.1|40787.1|40827.1|40787.1|0
1655980840000|2022-06-23 10:40:40|40832.1|40792.1|40832.1|40792.1|40832.1|40792.1|40832.1|40792.1|0
1655980870000|2022-06-23 10:41:10|40827.1|40787.1|40832.1|40792.1|40832.1|40792.1|40827.1|40787.1|1
1655980880000|2022-06-23 10:41:20|40836.8|40796.8|40832.1|40792.1|40836.8|40796.8|40832.1|40792.1|0
1655980890000|2022-06-23 10:41:30|40837.1|40797.1|40837.1|40797.1|40837.1|40797.1|40837.1|40797.1|0
1655980900000|2022-06-23 10:41:40|40842.1|40802.1|40852.1|40812.1|40852.1|40812.1|40842.1|40802.1|1
1655980910000|2022-06-23 10:41:50|40852.4|40812.4|40852.1|40812.1|40856.8|40816.8|40852.1|40812.1|0
1655980930000|2022-06-23 10:42:10|40847.4|40807.4|40847.4|40807.4|40847.4|40807.4|40847.4|40807.4|0
1655980940000|2022-06-23 10:42:20|40852.1|40812.1|40842.1|40802.1|40852.1|40812.1|40842.1|40802.1|0
1655980960000|2022-06-23 10:42:40|40842.3|40802.3|40842.3|40802.3|40842.3|40802.3|40842.3|40802.3|0
1655980970000|2022-06-23 10:42:50|40852.1|40812.1|40847.3|40807.3|40852.1|40812.1|40847.3|40807.3|0
1655980980000|2022-06-23 10:43:00|40842.1|40802.1|40842.1|40802.1|40842.1|40802.1|40842.1|40802.1|0
1655981000000|2022-06-23 10:43:20|40842.3|40802.3|40842|40802|40842.3|40802.3|40842|40802|0
1655981010000|2022-06-23 10:43:30|40852|40812|40852|40812|40852|40812|40852|40812|0
1655981030000|2022-06-23 10:43:50|40851.8|40811.8|40842.3|40802.3|40857|40817|40842|40802|6
1655981040000|2022-06-23 10:44:00|40842.6|40802.6|40852|40812|40852|40812|40842.6|40802.6|0
1655981050000|2022-06-23 10:44:10|40842.3|40802.3|40842|40802|40842.3|40802.3|40842|40802|0
1655981100000|2022-06-23 10:45:00|40837|40797|40832|40792|40837|40797|40832|40792|0
1655981110000|2022-06-23 10:45:10|40831.7|40791.7|40802|40762|40831.7|40791.7|40802|40762|3
1655981120000|2022-06-23 10:45:20|40812|40772|40812|40772|40812|40772|40812|40772|0
1655981130000|2022-06-23 10:45:30|40802|40762|40807.3|40767.3|40812|40772|40802|40762|3
1655981140000|2022-06-23 10:45:40|40802.3|40762.3|40802|40762|40812|40772|40802|40762|2
1655981150000|2022-06-23 10:45:50|40802.3|40762.3|40802.3|40762.3|40802.3|40762.3|40802.3|40762.3|0
1655981160000|2022-06-23 10:46:00|40797.3|40757.3|40807|40767|40807.3|40767.3|40797.3|40757.3|9
1655981170000|2022-06-23 10:46:10|40807.3|40767.3|40822|40782|40822|40782|40807.3|40767.3|0
1655981180000|2022-06-23 10:46:20|40817|40777|40817|40777|40822|40782|40812|40772|0
1655981190000|2022-06-23 10:46:30|40822.5|40782.5|40832|40792|40832|40792|40822.5|40782.5|0
1655981200000|2022-06-23 10:46:40|40827.3|40787.3|40812|40772|40827.3|40787.3|40812|40772|0
1655981210000|2022-06-23 10:46:50|40811.7|40771.7|40802|40762|40812.3|40772.3|40802|40762|1
1655981220000|2022-06-23 10:47:00|40797|40757|40797|40757|40797|40757|40797|40757|11
1655981230000|2022-06-23 10:47:10|40787|40747|40787|40747|40787|40747|40787|40747|0
1655981240000|2022-06-23 10:47:20|40786.7|40746.7|40786.4|40746.4|40786.7|40746.7|40786.4|40746.4|12
1655981250000|2022-06-23 10:47:30|40791.1|40751.1|40771.4|40731.4|40791.1|40751.1|40771.4|40731.4|11
1655981270000|2022-06-23 10:47:50|40776.4|40736.4|40776.4|40736.4|40786.1|40746.1|40776.4|40736.4|0
1655981300000|2022-06-23 10:48:20|40771.7|40731.7|40776.4|40736.4|40776.4|40736.4|40771.7|40731.7|0
1655981310000|2022-06-23 10:48:30|40771.4|40731.4|40766.4|40726.4|40771.4|40731.4|40761.9|40721.9|0
1655981330000|2022-06-23 10:48:50|40756.4|40716.4|40756.4|40716.4|40756.4|40716.4|40756.4|40716.4|0
1655981350000|2022-06-23 10:49:10|40746.4|40706.4|40746.4|40706.4|40746.4|40706.4|40746.4|40706.4|1
1655981360000|2022-06-23 10:49:20|40751.1|40711.1|40746.4|40706.4|40751.1|40711.1|40746.4|40706.4|0
1655981370000|2022-06-23 10:49:30|40751.4|40711.4|40746.4|40706.4|40751.4|40711.4|40746.4|40706.4|1
1655981380000|2022-06-23 10:49:40|40746.3|40706.3|40746.3|40706.3|40746.3|40706.3|40746.3|40706.3|0
1655981400000|2022-06-23 10:50:00|40751.1|40711.1|40746.3|40706.3|40751.1|40711.1|40746.3|40706.3|0
1655981440000|2022-06-23 10:50:40|40746|40706|40741|40701|40746|40706|40741|40701|1
1655981450000|2022-06-23 10:50:50|40741.3|40701.3|40741.3|40701.3|40741.3|40701.3|40741.3|40701.3|0
1655981460000|2022-06-23 10:51:00|40741|40701|40731.3|40691.3|40741.3|40701.3|40731|40691|0
1655981470000|2022-06-23 10:51:10|40731|40691|40731.3|40691.3|40731.3|40691.3|40731|40691|0
1655981480000|2022-06-23 10:51:20|40731|40691|40731|40691|40731|40691|40731|40691|1
1655981490000|2022-06-23 10:51:30|40721.3|40681.3|40721.3|40681.3|40721.3|40681.3|40721.3|40681.3|0
1655981500000|2022-06-23 10:51:40|40716.3|40676.3|40721.3|40681.3|40721.3|40681.3|40716.3|40676.3|0
1655981510000|2022-06-23 10:51:50|40726.3|40686.3|40711.3|40671.3|40726.3|40686.3|40711.3|40671.3|2
1655981520000|2022-06-23 10:52:00|40711|40671|40706.9|40666.9|40711|40671|40706.3|40666.3|0
1655981530000|2022-06-23 10:52:10|40706.6|40666.6|40716.3|40676.3|40716.3|40676.3|40706.6|40666.6|0
1655981540000|2022-06-23 10:52:20|40711.3|40671.3|40711.6|40671.6|40716.3|40676.3|40706.6|40666.6|0
1655981550000|2022-06-23 10:52:30|40716.3|40676.3|40701.9|40661.9|40716.3|40676.3|40701.6|40661.6|0
1655981560000|2022-06-23 10:52:40|40706.6|40666.6|40706.6|40666.6|40706.6|40666.6|40701.9|40661.9|4
1655981570000|2022-06-23 10:52:50|40706.3|40666.3|40711.3|40671.3|40711.3|40671.3|40706.3|40666.3|1
1655981580000|2022-06-23 10:53:00|40706.6|40666.6|40706.3|40666.3|40706.6|40666.6|40706.3|40666.3|0
1655981600000|2022-06-23 10:53:20|40696.8|40656.8|40706.3|40666.3|40706.3|40666.3|40696.8|40656.8|0
1655981610000|2022-06-23 10:53:30|40706|40666|40691.6|40651.6|40706|40666|40691.6|40651.6|1
1655981620000|2022-06-23 10:53:40|40691.8|40651.8|40686.5|40646.5|40691.8|40651.8|40686.5|40646.5|0
1655981630000|2022-06-23 10:53:50|40681.8|40641.8|40681.8|40641.8|40681.8|40641.8|40681.8|40641.8|0
1655981640000|2022-06-23 10:54:00|40682.1|40642.1|40686.8|40646.8|40691.3|40651.3|40681.8|40641.8|1
1655981660000|2022-06-23 10:54:20|40686.5|40646.5|40686.5|40646.5|40686.8|40646.8|40686.5|40646.5|0
1655981670000|2022-06-23 10:54:30|40686.8|40646.8|40686.8|40646.8|40686.8|40646.8|40686.5|40646.5|0
1655981690000|2022-06-23 10:54:50|40686.5|40646.5|40706.5|40666.5|40706.5|40666.5|40686.5|40646.5|0
1655981700000|2022-06-23 10:55:00|40706.2|40666.2|40701.5|40661.5|40706.2|40666.2|40696.5|40656.5|0
1655981710000|2022-06-23 10:55:10|40696.8|40656.8|40706.8|40666.8|40706.8|40666.8|40696.5|40656.5|0
1655981720000|2022-06-23 10:55:20|40706.5|40666.5|40706.8|40666.8|40716.8|40676.8|40696.8|40656.8|5
1655981730000|2022-06-23 10:55:30|40711.5|40671.5|40706.8|40666.8|40711.5|40671.5|40706.8|40666.8|0
1655981740000|2022-06-23 10:55:40|40711.5|40671.5|40711.8|40671.8|40716.2|40676.2|40711.5|40671.5|0
1655981750000|2022-06-23 10:55:50|40711.5|40671.5|40711.8|40671.8|40711.8|40671.8|40711.2|40671.2|0
1655981760000|2022-06-23 10:56:00|40716.8|40676.8|40711.5|40671.5|40716.8|40676.8|40711.5|40671.5|0
1655981770000|2022-06-23 10:56:10|40711.2|40671.2|40711.5|40671.5|40711.5|40671.5|40711.2|40671.2|0
1655981780000|2022-06-23 10:56:20|40720.9|40680.9|40716.5|40676.5|40721.5|40681.5|40716.5|40676.5|0
1655981790000|2022-06-23 10:56:30|40711.8|40671.8|40721.8|40681.8|40721.8|40681.8|40711.8|40671.8|0
1655981800000|2022-06-23 10:56:40|40731.2|40691.2|40731.2|40691.2|40731.2|40691.2|40731.2|40691.2|0
1655981810000|2022-06-23 10:56:50|40726.8|40686.8|40741.5|40701.5|40741.5|40701.5|40726.8|40686.8|0
1655981820000|2022-06-23 10:57:00|40741.2|40701.2|40741.2|40701.2|40741.5|40701.5|40741.2|40701.2|0
1655981830000|2022-06-23 10:57:10|40741.5|40701.5|40741.5|40701.5|40741.5|40701.5|40741.5|40701.5|0
1655981850000|2022-06-23 10:57:30|40736.5|40696.5|40741.2|40701.2|40741.2|40701.2|40736.5|40696.5|0
1655981860000|2022-06-23 10:57:40|40740.9|40700.9|40731.5|40691.5|40740.9|40700.9|40731.2|40691.2|0
1655981870000|2022-06-23 10:57:50|40731.2|40691.2|40731.5|40691.5|40731.5|40691.5|40731.2|40691.2|0
1655981880000|2022-06-23 10:58:00|40731.2|40691.2|40721.7|40681.7|40731.2|40691.2|40721.5|40681.5|0
1655981890000|2022-06-23 10:58:10|40721.5|40681.5|40721.7|40681.7|40721.7|40681.7|40721.2|40681.2|0
1655981900000|2022-06-23 10:58:20|40731.2|40691.2|40721.5|40681.5|40731.2|40691.2|40721.5|40681.5|5
1655981910000|2022-06-23 10:58:30|40721.4|40681.4|40731.2|40691.2|40731.2|40691.2|40721.4|40681.4|0
1655981920000|2022-06-23 10:58:40|40731.4|40691.4|40726.2|40686.2|40731.4|40691.4|40726.2|40686.2|0
1655981940000|2022-06-23 10:59:00|||||||||1
1655981960000|2022-06-23 10:59:20|40726.4|40686.4|40726.1|40686.1|40726.4|40686.4|40726.1|40686.1|0
1655981970000|2022-06-23 10:59:30|||||||||1
1655981980000|2022-06-23 10:59:40|40721.1|40681.1|40732|40692|40732|40692|40717|40677|1
1655981990000|2022-06-23 10:59:50|40732.3|40692.3|40731.7|40691.7|40736.7|40696.7|40731.4|40691.4|4
1655982000000|2022-06-23 11:00:00|40731.4|40691.4|40731.4|40691.4|40731.4|40691.4|40731.1|40691.1|1
1655982010000|2022-06-23 11:00:10|40731.1|40691.1|40731.4|40691.4|40731.4|40691.4|40731.1|40691.1|0
1655982020000|2022-06-23 11:00:20|40731.1|40691.1|40731.1|40691.1|40731.4|40691.4|40726.4|40686.4|0
1655982040000|2022-06-23 11:00:40|40736.1|40696.1|40731.4|40691.4|40736.1|40696.1|40726.4|40686.4|1
1655982050000|2022-06-23 11:00:50|40731.1|40691.1|40731.1|40691.1|40731.1|40691.1|40731.1|40691.1|0
1655982060000|2022-06-23 11:01:00|40731.4|40691.4|40731.1|40691.1|40731.4|40691.4|40731.1|40691.1|0
1655982070000|2022-06-23 11:01:10|40731.4|40691.4|40736.1|40696.1|40736.1|40696.1|40731.1|40691.1|0
1655982080000|2022-06-23 11:01:20|40731.1|40691.1|40731.1|40691.1|40731.1|40691.1|40731.1|40691.1|0
1655982090000|2022-06-23 11:01:30|40731.4|40691.4|40735.8|40695.8|40735.8|40695.8|40730.8|40690.8|0
1655982100000|2022-06-23 11:01:40|40731.1|40691.1|40735.8|40695.8|40736.1|40696.1|40726.1|40686.1|1
1655982110000|2022-06-23 11:01:50|40731.1|40691.1|40721.7|40681.7|40731.1|40691.1|40721.4|40681.4|0
1655982120000|2022-06-23 11:02:00|40726.4|40686.4|40721.7|40681.7|40726.4|40686.4|40721.7|40681.7|0
1655982130000|2022-06-23 11:02:10|40716.4|40676.4|40716.4|40676.4|40716.7|40676.7|40716.4|40676.4|0
1655982140000|2022-06-23 11:02:20|40716.6|40676.6|40726.4|40686.4|40726.6|40686.6|40706.6|40666.6|0
1655982150000|2022-06-23 11:02:30|40721.4|40681.4|40721.6|40681.6|40721.6|40681.6|40721.4|40681.4|0
1655982160000|2022-06-23 11:02:40|40716.4|40676.4|40721.4|40681.4|40721.4|40681.4|40716.4|40676.4|0
1655982180000|2022-06-23 11:03:00|40726.4|40686.4|40736.6|40696.6|40736.6|40696.6|40726.4|40686.4|1
1655982190000|2022-06-23 11:03:10|40731.6|40691.6|40726.3|40686.3|40736.3|40696.3|40726.3|40686.3|0
1655982200000|2022-06-23 11:03:20|40721.3|40681.3|40726.1|40686.1|40726.1|40686.1|40711.1|40671.1|1
1655982220000|2022-06-23 11:03:40|40731.6|40691.6|40731.6|40691.6|40731.6|40691.6|40731.3|40691.3|0
1655982230000|2022-06-23 11:03:50|40741.6|40701.6|40736.6|40696.6|40741.6|40701.6|40736.6|40696.6|0
1655982240000|2022-06-23 11:04:00|40741.3|40701.3|40741.3|40701.3|40741.3|40701.3|40741.1|40701.1|0
1655982250000|2022-06-23 11:04:10|40741|40701|40746.6|40706.6|40751.3|40711.3|40741|40701|0
1655982260000|2022-06-23 11:04:20|40751.3|40711.3|40746.6|40706.6|40751.3|40711.3|40746.6|40706.6|0
1655982280000|2022-06-23 11:04:40|40751.3|40711.3|40751.3|40711.3|40751.3|40711.3|40751.3|40711.3|0
1655982290000|2022-06-23 11:04:50|40746.6|40706.6|40746.6|40706.6|40746.6|40706.6|40746.6|40706.6|0
1655982300000|2022-06-23 11:05:00|40751.3|40711.3|40746.6|40706.6|40751.3|40711.3|40746.6|40706.6|0
1655982310000|2022-06-23 11:05:10|40751.3|40711.3|40746.6|40706.6|40751.3|40711.3|40746.6|40706.6|0
1655982340000|2022-06-23 11:05:40|40751.3|40711.3|40746.6|40706.6|40751.3|40711.3|40746.6|40706.6|0
1655982350000|2022-06-23 11:05:50|40746.9|40706.9|40756.3|40716.3|40756.3|40716.3|40746.9|40706.9|1
1655982370000|2022-06-23 11:06:10|40756|40716|40751.3|40711.3|40756|40716|40751.3|40711.3|0
1655982400000|2022-06-23 11:06:40|40771.3|40731.3|40771|40731|40776|40736|40771|40731|3
1655982410000|2022-06-23 11:06:50|40770.7|40730.7|40770.7|40730.7|40770.7|40730.7|40766|40726|0
1655982420000|2022-06-23 11:07:00|40771|40731|40761.3|40721.3|40771|40731|40761.3|40721.3|0
1655982440000|2022-06-23 11:07:20|40770.7|40730.7|40766.3|40726.3|40770.7|40730.7|40766.3|40726.3|0
1655982450000|2022-06-23 11:07:30|40771|40731|40761.3|40721.3|40771|40731|40761.3|40721.3|1
1655982460000|2022-06-23 11:07:40|40761|40721|40771.3|40731.3|40776|40736|40761|40721|3
1655982470000|2022-06-23 11:07:50|40781.3|40741.3|40781|40741|40781.3|40741.3|40781|40741|0
1655982480000|2022-06-23 11:08:00|40781.2|40741.2|40781.2|40741.2|40781.2|40741.2|40781|40741|0
1655982490000|2022-06-23 11:08:10|40781|40741|40781|40741|40781.2|40741.2|40781|40741|0
1655982500000|2022-06-23 11:08:20|40780.7|40740.7|40781|40741|40781|40741|40771|40731|1
1655982530000|2022-06-23 11:08:50|40780.9|40740.9|40780.9|40740.9|40780.9|40740.9|40780.9|40740.9|0
1655982540000|2022-06-23 11:09:00|40776.2|40736.2|40781.5|40741.5|40790.9|40750.9|40776.2|40736.2|0
1655982550000|2022-06-23 11:09:10|40786.2|40746.2|40781.2|40741.2|40786.2|40746.2|40781.2|40741.2|0
1655982560000|2022-06-23 11:09:20|40780.9|40740.9|40776.2|40736.2|40780.9|40740.9|40776.2|40736.2|0
1655982580000|2022-06-23 11:09:40|40776.5|40736.5|40776.5|40736.5|40776.5|40736.5|40776.5|40736.5|0
1655982590000|2022-06-23 11:09:50|40776.2|40736.2|40781.2|40741.2|40781.5|40741.5|40776.2|40736.2|0
1655982600000|2022-06-23 11:10:00|40776.5|40736.5|40786.2|40746.2|40786.2|40746.2|40776.5|40736.5|0
1655982610000|2022-06-23 11:10:10|40781.5|40741.5|40781.5|40741.5|40786.2|40746.2|40781.5|40741.5|0
1655982620000|2022-06-23 11:10:20|40776.5|40736.5|40776.5|40736.5|40776.5|40736.5|40776.5|40736.5|0
1655982640000|2022-06-23 11:10:40|40781.2|40741.2|40781.2|40741.2|40781.2|40741.2|40781.2|40741.2|0
1655982650000|2022-06-23 11:10:50|40776.5|40736.5|40765.9|40725.9|40781.2|40741.2|40765.9|40725.9|1
1655982660000|2022-06-23 11:11:00|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|40760.9|40720.9|1
1655982670000|2022-06-23 11:11:10|40760.6|40720.6|40735.9|40695.9|40760.6|40720.6|40731.2|40691.2|1
1655982680000|2022-06-23 11:11:20|40740.6|40700.6|40725.9|40685.9|40740.6|40700.6|40716.5|40676.5|3
1655982690000|2022-06-23 11:11:30|40721.2|40681.2|40725.9|40685.9|40725.9|40685.9|40715.9|40675.9|7
1655982700000|2022-06-23 11:11:40|40721.2|40681.2|40706.4|40666.4|40721.2|40681.2|40706.2|40666.2|6
1655982710000|2022-06-23 11:11:50|40721.4|40681.4|40716.2|40676.2|40721.4|40681.4|40716.2|40676.2|23
1655982720000|2022-06-23 11:12:00|40716.4|40676.4|40711.4|40671.4|40716.4|40676.4|40706.4|40666.4|0
1655982740000|2022-06-23 11:12:20|40711.2|40671.2|40711.4|40671.4|40711.4|40671.4|40711.2|40671.2|0
1655982750000|2022-06-23 11:12:30|40711.2|40671.2|40711.1|40671.1|40711.4|40671.4|40711.1|40671.1|0
1655982760000|2022-06-23 11:12:40|40711.4|40671.4|40711.1|40671.1|40711.4|40671.4|40711.1|40671.1|0
1655982780000|2022-06-23 11:13:00|40711.4|40671.4|40711.4|40671.4|40711.4|40671.4|40711.4|40671.4|0
1655982790000|2022-06-23 11:13:10|40706.7|40666.7|40706.4|40666.4|40706.7|40666.7|40706.4|40666.4|0
1655982800000|2022-06-23 11:13:20|||||||||2
1655982810000|2022-06-23 11:13:30|40706.1|40666.1|40701.4|40661.4|40706.4|40666.4|40701.4|40661.4|0
1655982820000|2022-06-23 11:13:40|40696.4|40656.4|40691.1|40651.1|40701.4|40661.4|40686.4|40646.4|3
1655982830000|2022-06-23 11:13:50|40701.1|40661.1|40696.4|40656.4|40701.1|40661.1|40696.1|40656.1|1
1655982840000|2022-06-23 11:14:00|40696.7|40656.7|40696.1|40656.1|40701.4|40661.4|40696.1|40656.1|0
1655982850000|2022-06-23 11:14:10|40696.4|40656.4|40696.4|40656.4|40696.4|40656.4|40696.4|40656.4|0
1655982870000|2022-06-23 11:14:30|40696.1|40656.1|40706.7|40666.7|40706.7|40666.7|40696.1|40656.1|0
1655982880000|2022-06-23 11:14:40|40706.4|40666.4|40686.7|40646.7|40706.7|40666.7|40686.7|40646.7|1
1655982890000|2022-06-23 11:14:50|40691.4|40651.4|40696.1|40656.1|40696.1|40656.1|40686.7|40646.7|0
1655982900000|2022-06-23 11:15:00|40691.4|40651.4|40696.7|40656.7|40701.4|40661.4|40691.4|40651.4|0
1655982910000|2022-06-23 11:15:10|40701.4|40661.4|40696.4|40656.4|40701.4|40661.4|40696.4|40656.4|0
1655982920000|2022-06-23 11:15:20|40696.7|40656.7|40696.7|40656.7|40696.7|40656.7|40696.7|40656.7|0
1655982930000|2022-06-23 11:15:30|40696.4|40656.4|40691.9|40651.9|40696.4|40656.4|40691.1|40651.1|0
1655982940000|2022-06-23 11:15:40|40691.6|40651.6|40691.4|40651.4|40691.6|40651.6|40686.6|40646.6|0
1655982950000|2022-06-23 11:15:50|40681.9|40641.9|40701.6|40661.6|40701.6|40661.6|40681.9|40641.9|0
1655982960000|2022-06-23 11:16:00|40701.4|40661.4|40721.4|40681.4|40721.4|40681.4|40701.4|40661.4|0
1655982970000|2022-06-23 11:16:10|40721.6|40681.6|40721.6|40681.6|40731.1|40691.1|40721.4|40681.4|0
1655982980000|2022-06-23 11:16:20|40731.1|40691.1|40711.6|40671.6|40731.1|40691.1|40711.6|40671.6|1
1655982990000|2022-06-23 11:16:30|40711.9|40671.9|40711.3|40671.3|40711.9|40671.9|40711.3|40671.3|0
1655983000000|2022-06-23 11:16:40|40711.6|40671.6|40721.3|40681.3|40721.3|40681.3|40711.6|40671.6|0
1655983010000|2022-06-23 11:16:50|40716.3|40676.3|40721.3|40681.3|40721.3|40681.3|40716.3|40676.3|0
1655983020000|2022-06-23 11:17:00|40711.3|40671.3|40716.1|40676.1|40716.1|40676.1|40706.3|40666.3|0
1655983030000|2022-06-23 11:17:10|40711.1|40671.1|40706.3|40666.3|40711.3|40671.3|40706.3|40666.3|0
1655983040000|2022-06-23 11:17:20|40701.3|40661.3|40706|40666|40706|40666|40696.3|40656.3|0
1655983050000|2022-06-23 11:17:30|40701.3|40661.3|40721.3|40681.3|40721.3|40681.3|40701.3|40661.3|0
1655983060000|2022-06-23 11:17:40|40726|40686|40716|40676|40726|40686|40711.3|40671.3|0
1655983070000|2022-06-23 11:17:50|40711.3|40671.3|40711|40671|40711.3|40671.3|40711|40671|0
1655983080000|2022-06-23 11:18:00|40706|40666|40711.3|40671.3|40711.3|40671.3|40701.3|40661.3|0
1655983090000|2022-06-23 11:18:10|40706.6|40666.6|40711.3|40671.3|40711.3|40671.3|40706.6|40666.6|1
1655983110000|2022-06-23 11:18:30|40706|40666|40706|40666|40706|40666|40696.6|40656.6|0
1655983120000|2022-06-23 11:18:40|40706.3|40666.3|40706.3|40666.3|40706.3|40666.3|40706.3|40666.3|0
1655983130000|2022-06-23 11:18:50|40706|40666|40706|40666|40706.3|40666.3|40701|40661|0
1655983140000|2022-06-23 11:19:00|40705.7|40665.7|40706|40666|40706|40666|40705.7|40665.7|0
1655983170000|2022-06-23 11:19:30|40676.3|40636.3|40676.3|40636.3|40686|40646|40671.3|40631.3|1
1655983180000|2022-06-23 11:19:40|40645.7|40605.7|40665.4|40625.4|40665.4|40625.4|40645.7|40605.7|24
1655983190000|2022-06-23 11:19:50|40665.2|40625.2|40660.4|40620.4|40665.4|40625.4|40660.4|40620.4|0
1655983200000|2022-06-23 11:20:00|40660.1|40620.1|40659.9|40619.9|40660.4|40620.4|40659.9|40619.9|1
1655983210000|2022-06-23 11:20:10|40650.7|40610.7|40650.7|40610.7|40650.7|40610.7|40650.7|40610.7|0
1655983230000|2022-06-23 11:20:30|||||||||2
1655983250000|2022-06-23 11:20:50|40650.1|40610.1|40646|40606|40650.7|40610.7|40645.7|40605.7|0
1655983260000|2022-06-23 11:21:00|40650.7|40610.7|40645.7|40605.7|40650.7|40610.7|40645.7|40605.7|0
1655983270000|2022-06-23 11:21:10|40641|40601|40645.7|40605.7|40645.7|40605.7|40641|40601|0
1655983290000|2022-06-23 11:21:30|40635.7|40595.7|40635.7|40595.7|40635.7|40595.7|40635.7|40595.7|1
1655983300000|2022-06-23 11:21:40|40636|40596|40636|40596|40636|40596|40636|40596|0
1655983310000|2022-06-23 11:21:50|40635.7|40595.7|40635.7|40595.7|40635.7|40595.7|40635.7|40595.7|0
1655983320000|2022-06-23 11:22:00|40635.9|40595.9|40630.9|40590.9|40635.9|40595.9|40630.9|40590.9|0
1655983350000|2022-06-23 11:22:30|40631.2|40591.2|40631.2|40591.2|40631.2|40591.2|40631.2|40591.2|0
1655983370000|2022-06-23 11:22:50|40641.2|40601.2|40636.2|40596.2|40641.2|40601.2|40636.2|40596.2|1
1655983380000|2022-06-23 11:23:00|40641.2|40601.2|40640.9|40600.9|40641.2|40601.2|40640.9|40600.9|0
1655983410000|2022-06-23 11:23:30|40641.2|40601.2|40646.2|40606.2|40646.2|40606.2|40641.2|40601.2|0
1655983440000|2022-06-23 11:24:00|40641.5|40601.5|40641.5|40601.5|40641.5|40601.5|40641.5|40601.5|0
1655983450000|2022-06-23 11:24:10|40651.5|40611.5|40646.2|40606.2|40651.5|40611.5|40646.2|40606.2|0
1655983460000|2022-06-23 11:24:20|40641.5|40601.5|40641.5|40601.5|40641.5|40601.5|40641.5|40601.5|0
1655983480000|2022-06-23 11:24:40|40641.2|40601.2|40641.2|40601.2|40641.2|40601.2|40641.2|40601.2|0
1655983490000|2022-06-23 11:24:50|40636.2|40596.2|40636.2|40596.2|40641.2|40601.2|40636.2|40596.2|1
1655983500000|2022-06-23 11:25:00|40640.9|40600.9|40635.9|40595.9|40641.2|40601.2|40635.9|40595.9|0
1655983520000|2022-06-23 11:25:20|40636.2|40596.2|40631.2|40591.2|40636.2|40596.2|40631.2|40591.2|0
1655983540000|2022-06-23 11:25:40|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|0
1655983560000|2022-06-23 11:26:00|40630.6|40590.6|40630.6|40590.6|40630.6|40590.6|40630.6|40590.6|0
1655983570000|2022-06-23 11:26:10|40635.6|40595.6|40635.6|40595.6|40635.6|40595.6|40635.6|40595.6|2
1655983580000|2022-06-23 11:26:20|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|1
1655983590000|2022-06-23 11:26:30|40645.9|40605.9|40640.9|40600.9|40645.9|40605.9|40640.9|40600.9|0
1655983600000|2022-06-23 11:26:40|40641.1|40601.1|40646.1|40606.1|40650.9|40610.9|40641.1|40601.1|0
1655983610000|2022-06-23 11:26:50|40641.1|40601.1|40651.1|40611.1|40651.1|40611.1|40640.8|40600.8|0
1655983620000|2022-06-23 11:27:00|40650.8|40610.8|40640.8|40600.8|40650.8|40610.8|40640.8|40600.8|0
1655983630000|2022-06-23 11:27:10|40641.1|40601.1|40635.8|40595.8|40641.1|40601.1|40635.6|40595.6|0
1655983640000|2022-06-23 11:27:20|40635.6|40595.6|40635.6|40595.6|40635.6|40595.6|40635.6|40595.6|0
1655983650000|2022-06-23 11:27:30|40635.8|40595.8|40630.6|40590.6|40635.8|40595.8|40630.6|40590.6|2
1655983660000|2022-06-23 11:27:40|40630.5|40590.5|40630.8|40590.8|40635.5|40595.5|40630.5|40590.5|0
1655983670000|2022-06-23 11:27:50|40635.5|40595.5|40630.8|40590.8|40635.5|40595.5|40630.5|40590.5|1
1655983680000|2022-06-23 11:28:00|40630.5|40590.5|40630.5|40590.5|40630.5|40590.5|40630.5|40590.5|1
1655983690000|2022-06-23 11:28:10|40635.5|40595.5|40635.5|40595.5|40635.5|40595.5|40630.8|40590.8|1
1655983700000|2022-06-23 11:28:20|40635.8|40595.8|40630.8|40590.8|40635.8|40595.8|40630.5|40590.5|1
1655983710000|2022-06-23 11:28:30|40635.8|40595.8|40630.8|40590.8|40636.1|40596.1|40630.8|40590.8|1
1655983720000|2022-06-23 11:28:40|40635.5|40595.5|40635.5|40595.5|40635.5|40595.5|40635.5|40595.5|0
1655983740000|2022-06-23 11:29:00|40630.8|40590.8|40630.8|40590.8|40630.8|40590.8|40630.8|40590.8|0
1655983750000|2022-06-23 11:29:10|40635.5|40595.5|40635.5|40595.5|40635.5|40595.5|40630.5|40590.5|2
1655983760000|2022-06-23 11:29:20|40635.8|40595.8|40656.1|40616.1|40656.1|40616.1|40635.8|40595.8|0
1655983770000|2022-06-23 11:29:30|40655.8|40615.8|40656.1|40616.1|40656.1|40616.1|40655.8|40615.8|0
1655983780000|2022-06-23 11:29:40|40655.8|40615.8|40641.1|40601.1|40656.1|40616.1|40636.3|40596.3|0
1655983790000|2022-06-23 11:29:50|40641.3|40601.3|40641.1|40601.1|40641.3|40601.3|40641.1|40601.1|0
1655983800000|2022-06-23 11:30:00|40640.8|40600.8|40641.1|40601.1|40641.3|40601.3|40635.8|40595.8|2
1655983810000|2022-06-23 11:30:10|40636.3|40596.3|40636.3|40596.3|40636.3|40596.3|40636.3|40596.3|0
1655983830000|2022-06-23 11:30:30|40636.6|40596.6|40631.3|40591.3|40641.3|40601.3|40631.3|40591.3|0
1655983840000|2022-06-23 11:30:40|40636.3|40596.3|40636.3|40596.3|40636.3|40596.3|40636.3|40596.3|0
1655983850000|2022-06-23 11:30:50|40636|40596|40631.3|40591.3|40636|40596|40631.3|40591.3|0
1655983860000|2022-06-23 11:31:00|40631.6|40591.6|40631.3|40591.3|40631.6|40591.6|40631.3|40591.3|2
1655983870000|2022-06-23 11:31:10|40640.8|40600.8|40635.5|40595.5|40640.8|40600.8|40630.5|40590.5|4
1655983880000|2022-06-23 11:31:20|40630.8|40590.8|40635.5|40595.5|40635.5|40595.5|40630.5|40590.5|0
1655983890000|2022-06-23 11:31:30|40635.2|40595.2|40645.5|40605.5|40645.5|40605.5|40635.2|40595.2|3
1655983900000|2022-06-23 11:31:40|40640.7|40600.7|40645.5|40605.5|40645.5|40605.5|40640.7|40600.7|0
1655983910000|2022-06-23 11:31:50|40645.7|40605.7|40645.7|40605.7|40645.7|40605.7|40645.7|40605.7|0
1655983920000|2022-06-23 11:32:00|40646|40606|40655.7|40615.7|40655.7|40615.7|40646|40606|0
1655983930000|2022-06-23 11:32:10|40655.5|40615.5|40655.5|40615.5|40655.5|40615.5|40646|40606|0
1655983940000|2022-06-23 11:32:20|40655.7|40615.7|40651|40611|40655.7|40615.7|40646|40606|12
1655983950000|2022-06-23 11:32:30|40655.7|40615.7|40655.4|40615.4|40655.7|40615.7|40655.4|40615.4|0
1655983960000|2022-06-23 11:32:40|40650.7|40610.7|40655.4|40615.4|40655.4|40615.4|40650.7|40610.7|0
1655983970000|2022-06-23 11:32:50|40650.7|40610.7|40655.4|40615.4|40655.7|40615.7|40650.7|40610.7|0
1655983980000|2022-06-23 11:33:00|40650.7|40610.7|40635.4|40595.4|40655.4|40615.4|40635.4|40595.4|1
1655983990000|2022-06-23 11:33:10|40635.2|40595.2|40656|40616|40656|40616|40630.7|40590.7|0
1655984000000|2022-06-23 11:33:20|40661|40621|40655.4|40615.4|40665.7|40625.7|40655.4|40615.4|4
1655984010000|2022-06-23 11:33:30|40650.7|40610.7|40655.1|40615.1|40655.4|40615.4|40650.1|40610.1|2
1655984020000|2022-06-23 11:33:40|40655.4|40615.4|40655.1|40615.1|40655.4|40615.4|40655.1|40615.1|3
1655984040000|2022-06-23 11:34:00|40669.6|40629.6|40655.1|40615.1|40669.6|40629.6|40654.9|40614.9|1
1655984050000|2022-06-23 11:34:10|40659.9|40619.9|40664.9|40624.9|40664.9|40624.9|40659.9|40619.9|0
1655984060000|2022-06-23 11:34:20|40664.8|40624.8|40645.1|40605.1|40665.1|40625.1|40645.1|40605.1|3
1655984070000|2022-06-23 11:34:30|40635.1|40595.1|40630.7|40590.7|40635.7|40595.7|40630.7|40590.7|0
1655984080000|2022-06-23 11:34:40|40630.4|40590.4|40630.7|40590.7|40630.7|40590.7|40630.4|40590.4|0
1655984090000|2022-06-23 11:34:50|40630.4|40590.4|40630.1|40590.1|40630.4|40590.4|40630.1|40590.1|0
1655984100000|2022-06-23 11:35:00|40630.4|40590.4|40630.4|40590.4|40630.4|40590.4|40630.4|40590.4|0
1655984110000|2022-06-23 11:35:10|40630.1|40590.1|40629.8|40589.8|40630.4|40590.4|40629.5|40589.5|1
1655984120000|2022-06-23 11:35:20|40629.5|40589.5|40630.4|40590.4|40630.4|40590.4|40629.5|40589.5|3
1655984130000|2022-06-23 11:35:30|40630.7|40590.7|40631.2|40591.2|40631.2|40591.2|40630.7|40590.7|0
1655984140000|2022-06-23 11:35:40|40645.4|40605.4|40650.7|40610.7|40650.7|40610.7|40640.4|40600.4|0
1655984150000|2022-06-23 11:35:50|40655.4|40615.4|40645.7|40605.7|40655.4|40615.4|40640.4|40600.4|1
1655984160000|2022-06-23 11:36:00|40640.4|40600.4|40635.4|40595.4|40640.4|40600.4|40635.4|40595.4|0
1655984170000|2022-06-23 11:36:10|40645.4|40605.4|40645.6|40605.6|40645.9|40605.9|40645.4|40605.4|0
1655984180000|2022-06-23 11:36:20|40650.6|40610.6|40645.6|40605.6|40650.6|40610.6|40645.6|40605.6|0
1655984190000|2022-06-23 11:36:30|||||||||2
1655984200000|2022-06-23 11:36:40|40650.4|40610.4|40650.1|40610.1|40650.4|40610.4|40645.6|40605.6|1
1655984210000|2022-06-23 11:36:50|40649.8|40609.8|40650.1|40610.1|40650.1|40610.1|40649.8|40609.8|0
1655984230000|2022-06-23 11:37:10|40640.1|40600.1|40645.6|40605.6|40645.6|40605.6|40635.1|40595.1|2
1655984240000|2022-06-23 11:37:20|40645.3|40605.3|40650.3|40610.3|40650.3|40610.3|40640.6|40600.6|0
1655984250000|2022-06-23 11:37:30|40650.1|40610.1|40649.8|40609.8|40659.8|40619.8|40640.6|40600.6|0
1655984260000|2022-06-23 11:37:40|40644.5|40604.5|40649.8|40609.8|40650.1|40610.1|40644.5|40604.5|1
1655984270000|2022-06-23 11:37:50|40650.1|40610.1|40649.8|40609.8|40650.1|40610.1|40649.8|40609.8|0
1655984300000|2022-06-23 11:38:20|40649.5|40609.5|40654.8|40614.8|40654.8|40614.8|40644.8|40604.8|3
1655984310000|2022-06-23 11:38:30|40679.2|40639.2|40669.2|40629.2|40679.2|40639.2|40664.5|40624.5|0
1655984320000|2022-06-23 11:38:40|40669.5|40629.5|40664.5|40624.5|40669.5|40629.5|40664.5|40624.5|0
1655984330000|2022-06-23 11:38:50|40669.2|40629.2|40669.2|40629.2|40669.2|40629.2|40669.2|40629.2|0
1655984340000|2022-06-23 11:39:00|40664.5|40624.5|40669.5|40629.5|40669.5|40629.5|40664.5|40624.5|0
1655984350000|2022-06-23 11:39:10|40669.2|40629.2|40664.2|40624.2|40669.2|40629.2|40664.2|40624.2|0
1655984360000|2022-06-23 11:39:20|40659.7|40619.7|40679.5|40639.5|40679.5|40639.5|40659.7|40619.7|0
1655984390000|2022-06-23 11:39:50|40679.7|40639.7|40689.5|40649.5|40689.5|40649.5|40679.7|40639.7|1
1655984400000|2022-06-23 11:40:00|40689.7|40649.7|40704.7|40664.7|40704.7|40664.7|40689.7|40649.7|1
1655984410000|2022-06-23 11:40:10|40700|40660|40700|40660|40700|40660|40700|40660|0
1655984420000|2022-06-23 11:40:20|40699.7|40659.7|40709.7|40669.7|40709.7|40669.7|40699.4|40659.4|1
1655984430000|2022-06-23 11:40:30|40709.4|40669.4|40699.7|40659.7|40710|40670|40699.7|40659.7|1
1655984440000|2022-06-23 11:40:40|40690|40650|40694.7|40654.7|40694.7|40654.7|40690|40650|1
1655984450000|2022-06-23 11:40:50|40699.4|40659.4|40684.7|40644.7|40699.4|40659.4|40684.4|40644.4|1
1655984460000|2022-06-23 11:41:00|40685|40645|40709.7|40669.7|40709.7|40669.7|40685|40645|1
1655984470000|2022-06-23 11:41:10|40709.4|40669.4|40699.4|40659.4|40709.4|40669.4|40694.7|40654.7|0
1655984480000|2022-06-23 11:41:20|40690|40650|40694.7|40654.7|40694.7|40654.7|40690|40650|1
1655984490000|2022-06-23 11:41:30|40699.7|40659.7|40699.7|40659.7|40700|40660|40699.4|40659.4|0
1655984500000|2022-06-23 11:41:40|40704.4|40664.4|40694.7|40654.7|40704.4|40664.4|40694.7|40654.7|1
1655984510000|2022-06-23 11:41:50|40699.7|40659.7|40699.4|40659.4|40699.7|40659.7|40699.4|40659.4|0
1655984520000|2022-06-23 11:42:00|40700.2|40660.2|40710|40670|40710|40670|40700.2|40660.2|2
1655984530000|2022-06-23 11:42:10|40705.2|40665.2|40719.7|40679.7|40720|40680|40705.2|40665.2|0
1655984540000|2022-06-23 11:42:20|40714.7|40674.7|40709.7|40669.7|40714.7|40674.7|40705.2|40665.2|0
1655984550000|2022-06-23 11:42:30|40705|40665|40724.1|40684.1|40734.7|40694.7|40705|40665|4
1655984560000|2022-06-23 11:42:40|40729.1|40689.1|40714.4|40674.4|40729.1|40689.1|40714.4|40674.4|1
1655984570000|2022-06-23 11:42:50|40719.7|40679.7|40734.1|40694.1|40734.1|40694.1|40719.4|40679.4|1
1655984580000|2022-06-23 11:43:00|40729.1|40689.1|40729.1|40689.1|40734.1|40694.1|40729.1|40689.1|11
1655984590000|2022-06-23 11:43:10|40714.4|40674.4|40714.4|40674.4|40714.4|40674.4|40714.4|40674.4|6
1655984600000|2022-06-23 11:43:20|40709.7|40669.7|40709.7|40669.7|40709.7|40669.7|40709.7|40669.7|1
1655984610000|2022-06-23 11:43:30|40704.1|40664.1|40709.7|40669.7|40709.7|40669.7|40704.1|40664.1|4
1655984620000|2022-06-23 11:43:40|40714.4|40674.4|40714.4|40674.4|40714.4|40674.4|40714.4|40674.4|0
1655984630000|2022-06-23 11:43:50|40744.1|40704.1|40744.1|40704.1|40744.1|40704.1|40744.1|40704.1|20
1655984640000|2022-06-23 11:44:00|40739.4|40699.4|40739.4|40699.4|40739.4|40699.4|40734.6|40694.6|0
1655984650000|2022-06-23 11:44:10|40734.4|40694.4|40744.4|40704.4|40744.6|40704.6|40729.6|40689.6|1
1655984660000|2022-06-23 11:44:20|40744.6|40704.6|40744.1|40704.1|40744.6|40704.6|40739.4|40699.4|0
1655984670000|2022-06-23 11:44:30|40748.8|40708.8|40749.4|40709.4|40754.4|40714.4|40744.4|40704.4|0
1655984680000|2022-06-23 11:44:40|40744.4|40704.4|40759.1|40719.1|40759.1|40719.1|40744.4|40704.4|1
1655984690000|2022-06-23 11:44:50|40759.4|40719.4|40749.6|40709.6|40759.4|40719.4|40749.3|40709.3|0
1655984700000|2022-06-23 11:45:00|40759.1|40719.1|40749.3|40709.3|40759.1|40719.1|40749.3|40709.3|0
1655984710000|2022-06-23 11:45:10|40749.6|40709.6|40759.3|40719.3|40759.3|40719.3|40749.3|40709.3|0
1655984720000|2022-06-23 11:45:20|40759.1|40719.1|40754.3|40714.3|40759.3|40719.3|40754.3|40714.3|0
1655984730000|2022-06-23 11:45:30|40759.1|40719.1|40759.1|40719.1|40759.3|40719.3|40758.8|40718.8|0
1655984750000|2022-06-23 11:45:50|40758.8|40718.8|40759|40719|40759.3|40719.3|40754.3|40714.3|0
1655984760000|2022-06-23 11:46:00|40759.3|40719.3|40759.3|40719.3|40769|40729|40759|40719|0
1655984770000|2022-06-23 11:46:10|40764|40724|40769|40729|40769|40729|40759|40719|0
1655984780000|2022-06-23 11:46:20|40764.3|40724.3|40764|40724|40764.3|40724.3|40759|40719|0
1655984790000|2022-06-23 11:46:30|40759.3|40719.3|40759|40719|40759.3|40719.3|40759|40719|0
1655984800000|2022-06-23 11:46:40|40759.3|40719.3|40759|40719|40764|40724|40759|40719|0
1655984810000|2022-06-23 11:46:50|40759.3|40719.3|40794.3|40754.3|40794.3|40754.3|40759.3|40719.3|17
1655984820000|2022-06-23 11:47:00|40794|40754|40784|40744|40794|40754|40784|40744|1
1655984830000|2022-06-23 11:47:10|40779.3|40739.3|40784|40744|40784|40744|40779.3|40739.3|0
1655984840000|2022-06-23 11:47:20|40779.3|40739.3|40779|40739|40779.3|40739.3|40779|40739|11
1655984850000|2022-06-23 11:47:30|40784|40744|40784|40744|40784|40744|40784|40744|0
1655984860000|2022-06-23 11:47:40|40779.3|40739.3|40779.3|40739.3|40779.6|40739.6|40779.3|40739.3|0
1655984870000|2022-06-23 11:47:50|40784|40744|40779.3|40739.3|40784|40744|40779.3|40739.3|0
1655984880000|2022-06-23 11:48:00|40789|40749|40789|40749|40789|40749|40789|40749|0
1655984890000|2022-06-23 11:48:10|40789.3|40749.3|40789.3|40749.3|40789.3|40749.3|40789.3|40749.3|0
1655984900000|2022-06-23 11:48:20|40789|40749|40799|40759|40799|40759|40789|40749|0
1655984910000|2022-06-23 11:48:30|40819|40779|40818.7|40778.7|40819|40779|40818.7|40778.7|4
1655984920000|2022-06-23 11:48:40|40814|40774|40814|40774|40814|40774|40814|40774|0
1655984940000|2022-06-23 11:49:00|40839.8|40799.8|40839.3|40799.3|40839.8|40799.8|40834.5|40794.5|4
1655984950000|2022-06-23 11:49:10|40849|40809|40859|40819|40859|40819|40849|40809|0
1655984960000|2022-06-23 11:49:20|40864.3|40824.3|40864.3|40824.3|40864.3|40824.3|40864.3|40824.3|4
1655984970000|2022-06-23 11:49:30|40864.5|40824.5|40869.3|40829.3|40869.3|40829.3|40864.5|40824.5|0
1655984980000|2022-06-23 11:49:40|40869.2|40829.2|40864.5|40824.5|40869.2|40829.2|40864.5|40824.5|0
1655985000000|2022-06-23 11:50:00|40864|40824|40859.2|40819.2|40864|40824|40859.2|40819.2|1
1655985010000|2022-06-23 11:50:10|40859|40819|40859|40819|40859|40819|40854.2|40814.2|1
1655985020000|2022-06-23 11:50:20|40858.4|40818.4|40858.4|40818.4|40858.4|40818.4|40858.4|40818.4|1
1655985030000|2022-06-23 11:50:30|40858.7|40818.7|40858.7|40818.7|40858.7|40818.7|40858.7|40818.7|1
1655985050000|2022-06-23 11:50:50|40858.9|40818.9|40863.4|40823.4|40873.4|40833.4|40858.4|40818.4|1
1655985060000|2022-06-23 11:51:00|40858.4|40818.4|40858.4|40818.4|40863.4|40823.4|40858.4|40818.4|0
1655985070000|2022-06-23 11:51:10|40863.1|40823.1|40863.1|40823.1|40863.1|40823.1|40863.1|40823.1|0
1655985080000|2022-06-23 11:51:20|||||||||22
1655985090000|2022-06-23 11:51:30|40858.4|40818.4|40868.1|40828.1|40868.1|40828.1|40858.4|40818.4|0
1655985100000|2022-06-23 11:51:40|40863.4|40823.4|40862.8|40822.8|40872.5|40832.5|40862.8|40822.8|2
1655985110000|2022-06-23 11:51:50|40862.5|40822.5|40862.5|40822.5|40862.5|40822.5|40862.5|40822.5|0
1655985120000|2022-06-23 11:52:00|40857.8|40817.8|40857.8|40817.8|40857.8|40817.8|40857.8|40817.8|4
1655985140000|2022-06-23 11:52:20|40858.1|40818.1|40857.8|40817.8|40858.1|40818.1|40857.8|40817.8|4
1655985150000|2022-06-23 11:52:30|40857.5|40817.5|40872.5|40832.5|40872.8|40832.8|40857.5|40817.5|5
1655985160000|2022-06-23 11:52:40|40862.2|40822.2|40857.5|40817.5|40862.5|40822.5|40857.5|40817.5|0
1655985170000|2022-06-23 11:52:50|40862.2|40822.2|40872.2|40832.2|40872.2|40832.2|40862.2|40822.2|0
1655985180000|2022-06-23 11:53:00|40862.5|40822.5|40862.5|40822.5|40862.5|40822.5|40862.5|40822.5|0
1655985190000|2022-06-23 11:53:10|40862.8|40822.8|40862.5|40822.5|40862.8|40822.8|40862.5|40822.5|0
1655985200000|2022-06-23 11:53:20|40862.2|40822.2|40837.5|40797.5|40862.5|40822.5|40837.5|40797.5|1
1655985210000|2022-06-23 11:53:30|40832.8|40792.8|40832.2|40792.2|40832.8|40792.8|40827.5|40787.5|0
1655985230000|2022-06-23 11:53:50|40827.5|40787.5|40832.5|40792.5|40832.8|40792.8|40827.5|40787.5|0
1655985240000|2022-06-23 11:54:00|40832.2|40792.2|40822.8|40782.8|40832.5|40792.5|40822.8|40782.8|0
1655985250000|2022-06-23 11:54:10|40832.2|40792.2|40832.2|40792.2|40832.5|40792.5|40832.2|40792.2|0
1655985260000|2022-06-23 11:54:20|40827.5|40787.5|40827.2|40787.2|40832.2|40792.2|40822.2|40782.2|1
1655985270000|2022-06-23 11:54:30|40826.9|40786.9|40832.2|40792.2|40832.5|40792.5|40822.2|40782.2|0
1655985280000|2022-06-23 11:54:40|40827.7|40787.7|40827.7|40787.7|40827.7|40787.7|40827.7|40787.7|0
1655985290000|2022-06-23 11:54:50|40832.2|40792.2|40822.5|40782.5|40832.2|40792.2|40822.5|40782.5|0
1655985300000|2022-06-23 11:55:00|40827.2|40787.2|40822.5|40782.5|40827.2|40787.2|40822.2|40782.2|0
1655985310000|2022-06-23 11:55:10|40811.9|40771.9|40812.2|40772.2|40812.2|40772.2|40811.9|40771.9|6
1655985320000|2022-06-23 11:55:20|40811.9|40771.9|40821.9|40781.9|40821.9|40781.9|40802.2|40762.2|0
1655985330000|2022-06-23 11:55:30|40846.9|40806.9|40832.2|40792.2|40846.9|40806.9|40832.2|40792.2|6
1655985340000|2022-06-23 11:55:40|40836.9|40796.9|40831.9|40791.9|40837.2|40797.2|40831.9|40791.9|0
1655985350000|2022-06-23 11:55:50|40846.6|40806.6|40851.9|40811.9|40857.2|40817.2|40846.6|40806.6|16
1655985360000|2022-06-23 11:56:00|40847.2|40807.2|40841.6|40801.6|40847.2|40807.2|40841.6|40801.6|0
1655985370000|2022-06-23 11:56:10|40837.2|40797.2|40846.9|40806.9|40851.9|40811.9|40837.2|40797.2|1
1655985380000|2022-06-23 11:56:20|40837.2|40797.2|40816.9|40776.9|40837.2|40797.2|40811.9|40771.9|1
1655985390000|2022-06-23 11:56:30|40822.2|40782.2|40817.2|40777.2|40826.6|40786.6|40817.2|40777.2|0
1655985400000|2022-06-23 11:56:40|40816.9|40776.9|40816.9|40776.9|40821.9|40781.9|40816.9|40776.9|0
1655985410000|2022-06-23 11:56:50|40816.6|40776.6|40806.9|40766.9|40816.6|40776.6|40802.4|40762.4|0
1655985420000|2022-06-23 11:57:00|40811.6|40771.6|40811.9|40771.9|40811.9|40771.9|40811.6|40771.6|0
1655985430000|2022-06-23 11:57:10|40816.9|40776.9|40826.6|40786.6|40831.3|40791.3|40816.9|40776.9|1
1655985440000|2022-06-23 11:57:20|40826.9|40786.9|40816.9|40776.9|40826.9|40786.9|40816.6|40776.6|0
1655985450000|2022-06-23 11:57:30|40816.6|40776.6|40811.6|40771.6|40816.6|40776.6|40806.9|40766.9|0
1655985460000|2022-06-23 11:57:40|40806.8|40766.8|40816.6|40776.6|40816.6|40776.6|40806.8|40766.8|2
1655985470000|2022-06-23 11:57:50|40816.8|40776.8|40826.8|40786.8|40826.8|40786.8|40816.8|40776.8|0
1655985480000|2022-06-23 11:58:00|40816.6|40776.6|40811.6|40771.6|40816.6|40776.6|40811.6|40771.6|0
1655985490000|2022-06-23 11:58:10|40811.8|40771.8|40816.3|40776.3|40841.6|40801.6|40811.8|40771.8|34
1655985500000|2022-06-23 11:58:20|40811.6|40771.6|40801.8|40761.8|40811.8|40771.8|40801.8|40761.8|1
1655985520000|2022-06-23 11:58:40|||||||||1
1655985560000|2022-06-23 11:59:20|40806.8|40766.8|40806.8|40766.8|40811.8|40771.8|40806.8|40766.8|1
1655985570000|2022-06-23 11:59:30|40802.1|40762.1|40806.8|40766.8|40806.8|40766.8|40802.1|40762.1|3
1655985580000|2022-06-23 11:59:40|40802.1|40762.1|40816.8|40776.8|40816.8|40776.8|40802.1|40762.1|0
1655985590000|2022-06-23 11:59:50|40806.8|40766.8|40811.5|40771.5|40811.5|40771.5|40806.8|40766.8|1
1655985600000|2022-06-23 12:00:00|40806.8|40766.8|40841.2|40801.2|40841.2|40801.2|40806.8|40766.8|1
1655985610000|2022-06-23 12:00:10|40841.5|40801.5|40876.5|40836.5|40876.5|40836.5|40841.5|40801.5|4
1655985620000|2022-06-23 12:00:20|40881.5|40841.5|40886.2|40846.2|40886.8|40846.8|40876.8|40836.8|0
1655985630000|2022-06-23 12:00:30|40886.5|40846.5|40891.5|40851.5|40891.5|40851.5|40881.5|40841.5|0
1655985640000|2022-06-23 12:00:40|40891.2|40851.2|40886.5|40846.5|40891.5|40851.5|40886.5|40846.5|0
1655985650000|2022-06-23 12:00:50|40886.8|40846.8|40886.8|40846.8|40886.8|40846.8|40886.8|40846.8|0
1655985660000|2022-06-23 12:01:00|40886.5|40846.5|40886.5|40846.5|40886.8|40846.8|40881.8|40841.8|0
1655985670000|2022-06-23 12:01:10|40881.8|40841.8|40886.5|40846.5|40887.1|40847.1|40881.8|40841.8|0
1655985680000|2022-06-23 12:01:20|40886.8|40846.8|40887.1|40847.1|40891.8|40851.8|40886.8|40846.8|0
1655985690000|2022-06-23 12:01:30|40886.8|40846.8|40887|40847|40887|40847|40886.5|40846.5|0
1655985700000|2022-06-23 12:01:40|40891.8|40851.8|40886.5|40846.5|40891.8|40851.8|40886.5|40846.5|0
1655985710000|2022-06-23 12:01:50|40886.8|40846.8|40886.8|40846.8|40896.5|40856.5|40886.8|40846.8|0
1655985720000|2022-06-23 12:02:00|40886.5|40846.5|40886.5|40846.5|40886.5|40846.5|40886.5|40846.5|0
1655985730000|2022-06-23 12:02:10|40881.5|40841.5|40881.8|40841.8|40881.8|40841.8|40881.5|40841.5|0
1655985750000|2022-06-23 12:02:30|40882|40842|40886.5|40846.5|40891.2|40851.2|40882|40842|0
1655985770000|2022-06-23 12:02:50|40881.5|40841.5|40866.2|40826.2|40881.5|40841.5|40861.5|40821.5|0
1655985780000|2022-06-23 12:03:00|40866.5|40826.5|40866.5|40826.5|40866.5|40826.5|40866.5|40826.5|0
1655985800000|2022-06-23 12:03:20|40866.2|40826.2|40856.7|40816.7|40866.2|40826.2|40856.7|40816.7|1
1655985810000|2022-06-23 12:03:30|40856.5|40816.5|40852|40812|40857|40817|40846.7|40806.7|0
1655985820000|2022-06-23 12:03:40|40856.7|40816.7|40861.4|40821.4|40861.4|40821.4|40852|40812|0
1655985830000|2022-06-23 12:03:50|40861.7|40821.7|40861.7|40821.7|40861.7|40821.7|40852|40812|0
1655985840000|2022-06-23 12:04:00|40866.4|40826.4|40862.3|40822.3|40887|40847|40862.3|40822.3|7
1655985850000|2022-06-23 12:04:10|40857.6|40817.6|40862.3|40822.3|40867.3|40827.3|40857.6|40817.6|0
1655985860000|2022-06-23 12:04:20|40857.3|40817.3|40862.3|40822.3|40871.7|40831.7|40857.3|40817.3|1
1655985870000|2022-06-23 12:04:30|40862.5|40822.5|40857.3|40817.3|40862.5|40822.5|40847.5|40807.5|0
1655985880000|2022-06-23 12:04:40|40862|40822|40857.5|40817.5|40862|40822|40842.5|40802.5|0
1655985890000|2022-06-23 12:04:50|40852.5|40812.5|40862|40822|40862.3|40822.3|40852.5|40812.5|0
1655985900000|2022-06-23 12:05:00|40862.3|40822.3|40862.5|40822.5|40872.3|40832.3|40862.3|40822.3|4
1655985920000|2022-06-23 12:05:20|40883.1|40843.1|40888.1|40848.1|40893.1|40853.1|40883.1|40843.1|20
1655985930000|2022-06-23 12:05:30|40892.8|40852.8|40883.1|40843.1|40892.8|40852.8|40883.1|40843.1|1
1655985940000|2022-06-23 12:05:40|40878.1|40838.1|40873.4|40833.4|40878.1|40838.1|40873.4|40833.4|1
1655985950000|2022-06-23 12:05:50|40878.1|40838.1|40878.4|40838.4|40878.4|40838.4|40878.1|40838.1|1
1655985960000|2022-06-23 12:06:00|40883.1|40843.1|40883.1|40843.1|40883.1|40843.1|40883.1|40843.1|0
1655985980000|2022-06-23 12:06:20|40883.9|40843.9|40898.1|40858.1|40903.1|40863.1|40883.9|40843.9|3
1655985990000|2022-06-23 12:06:30|40897.8|40857.8|40902.8|40862.8|40902.8|40862.8|40897.8|40857.8|0
1655986000000|2022-06-23 12:06:40|40898.1|40858.1|40898.1|40858.1|40898.1|40858.1|40897.8|40857.8|0
1655986010000|2022-06-23 12:06:50|40897.8|40857.8|40897.8|40857.8|40898.1|40858.1|40897.8|40857.8|0
1655986020000|2022-06-23 12:07:00|40898.1|40858.1|40897.8|40857.8|40898.1|40858.1|40897.8|40857.8|0
1655986030000|2022-06-23 12:07:10|40898|40858|40897.8|40857.8|40902.8|40862.8|40897.8|40857.8|0
1655986050000|2022-06-23 12:07:30|40898|40858|40898|40858|40898|40858|40898|40858|0
1655986060000|2022-06-23 12:07:40|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|0
1655986090000|2022-06-23 12:08:10|40897.7|40857.7|40898|40858|40898|40858|40897.7|40857.7|1
1655986100000|2022-06-23 12:08:20|40893.3|40853.3|40893.3|40853.3|40898.6|40858.6|40893.3|40853.3|6
1655986110000|2022-06-23 12:08:30|40898|40858|40888.6|40848.6|40898|40858|40888.6|40848.6|1
1655986120000|2022-06-23 12:08:40|40893.6|40853.6|40893.6|40853.6|40893.6|40853.6|40893.6|40853.6|1
1655986130000|2022-06-23 12:08:50|40893.3|40853.3|40898.3|40858.3|40898.3|40858.3|40893.3|40853.3|0
1655986140000|2022-06-23 12:09:00|40923.8|40883.8|40909.4|40869.4|40924.4|40884.4|40898.8|40858.8|15
1655986150000|2022-06-23 12:09:10|40909.1|40869.1|40909.1|40869.1|40909.4|40869.4|40908.6|40868.6|15
1655986160000|2022-06-23 12:09:20|40899.7|40859.7|40899.1|40859.1|40899.7|40859.7|40899.1|40859.1|0
1655986170000|2022-06-23 12:09:30|40913.8|40873.8|40898.6|40858.6|40913.8|40873.8|40898.6|40858.6|14
1655986180000|2022-06-23 12:09:40|40904.1|40864.1|40918.3|40878.3|40923.6|40883.6|40904.1|40864.1|3
1655986190000|2022-06-23 12:09:50|40918.5|40878.5|40918.5|40878.5|40918.5|40878.5|40918.3|40878.3|1
1655986200000|2022-06-23 12:10:00|40918.3|40878.3|40918.3|40878.3|40923.3|40883.3|40917.7|40877.7|2
1655986210000|2022-06-23 12:10:10|40918.5|40878.5|40907.7|40867.7|40918.8|40878.8|40907.7|40867.7|10
1655986220000|2022-06-23 12:10:20|40903|40863|40902.7|40862.7|40907.7|40867.7|40902.7|40862.7|0
1655986230000|2022-06-23 12:10:30|40903|40863|40907.4|40867.4|40907.4|40867.4|40902.7|40862.7|12
1655986240000|2022-06-23 12:10:40|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|5
1655986250000|2022-06-23 12:10:50|40912.4|40872.4|40922.4|40882.4|40922.7|40882.7|40907.4|40867.4|16
1655986260000|2022-06-23 12:11:00|40917.4|40877.4|40917.7|40877.7|40917.7|40877.7|40917.4|40877.4|0
1655986270000|2022-06-23 12:11:10|40917.4|40877.4|40923|40883|40923|40883|40902.7|40862.7|23
1655986280000|2022-06-23 12:11:20|40922.7|40882.7|40922.7|40882.7|40923|40883|40922.7|40882.7|1
1655986290000|2022-06-23 12:11:30|40918|40878|40918|40878|40918|40878|40918|40878|2
1655986310000|2022-06-23 12:11:50|40908.5|40868.5|40908.5|40868.5|40908.5|40868.5|40908.5|40868.5|7
1655986360000|2022-06-23 12:12:40|||||||||1
1655986380000|2022-06-23 12:13:00|40903.8|40863.8|40903.8|40863.8|40903.8|40863.8|40903.8|40863.8|4
1655986390000|2022-06-23 12:13:10|40899|40859|40888.8|40848.8|40899|40859|40888.8|40848.8|9
1655986400000|2022-06-23 12:13:20|40888.5|40848.5|40883.5|40843.5|40888.5|40848.5|40883.5|40843.5|1
1655986450000|2022-06-23 12:14:10|40888.2|40848.2|40883.5|40843.5|40888.2|40848.2|40883.5|40843.5|0
1655986470000|2022-06-23 12:14:30|40883.7|40843.7|40877.9|40837.9|40888.5|40848.5|40877.9|40837.9|4
1655986480000|2022-06-23 12:14:40|40877.6|40837.6|40872.9|40832.9|40877.6|40837.6|40872.9|40832.9|0
1655986500000|2022-06-23 12:15:00|40872.6|40832.6|40857.6|40817.6|40872.9|40832.9|40852.9|40812.9|0
1655986510000|2022-06-23 12:15:10|40852.9|40812.9|40847.6|40807.6|40862.6|40822.6|40847.6|40807.6|0
1655986520000|2022-06-23 12:15:20|40847.9|40807.9|40862.9|40822.9|40862.9|40822.9|40847.9|40807.9|0
1655986530000|2022-06-23 12:15:30|40862.6|40822.6|40867.6|40827.6|40867.6|40827.6|40862.6|40822.6|0
1655986540000|2022-06-23 12:15:40|40862.9|40822.9|40867.6|40827.6|40872.6|40832.6|40862.9|40822.9|2
1655986550000|2022-06-23 12:15:50|40877.3|40837.3|40877.3|40837.3|40877.3|40837.3|40877.3|40837.3|0
1655986560000|2022-06-23 12:16:00|40872.6|40832.6|40882.3|40842.3|40882.3|40842.3|40872.6|40832.6|0
1655986580000|2022-06-23 12:16:20|40877.6|40837.6|40872.9|40832.9|40877.6|40837.6|40872.6|40832.6|0
1655986590000|2022-06-23 12:16:30|40877.6|40837.6|40887.9|40847.9|40887.9|40847.9|40877.6|40837.6|1
1655986610000|2022-06-23 12:16:50|40887.8|40847.8|40887.6|40847.6|40887.8|40847.8|40887.6|40847.6|2
1655986620000|2022-06-23 12:17:00|40883.1|40843.1|40887.6|40847.6|40887.6|40847.6|40882.8|40842.8|0
1655986630000|2022-06-23 12:17:10|40882.8|40842.8|40882.8|40842.8|40882.8|40842.8|40882.8|40842.8|0
1655986640000|2022-06-23 12:17:20|40887.6|40847.6|40887.8|40847.8|40887.8|40847.8|40887.6|40847.6|0
1655986650000|2022-06-23 12:17:30|40888.1|40848.1|40878.4|40838.4|40888.1|40848.1|40878.4|40838.4|2
1655986660000|2022-06-23 12:17:40|40883.1|40843.1|40888.1|40848.1|40888.1|40848.1|40883.1|40843.1|0
1655986670000|2022-06-23 12:17:50|40887.8|40847.8|40888.1|40848.1|40888.1|40848.1|40883.1|40843.1|0
1655986680000|2022-06-23 12:18:00|40887.8|40847.8|40888.1|40848.1|40888.1|40848.1|40883.1|40843.1|0
1655986690000|2022-06-23 12:18:10|40887.8|40847.8|40883.1|40843.1|40888.1|40848.1|40883.1|40843.1|1
1655986700000|2022-06-23 12:18:20|40887.8|40847.8|40888.1|40848.1|40888.1|40848.1|40887.8|40847.8|0
1655986710000|2022-06-23 12:18:30|40887.8|40847.8|40888.1|40848.1|40888.1|40848.1|40887.8|40847.8|0
1655986720000|2022-06-23 12:18:40|40887.8|40847.8|40873.4|40833.4|40887.8|40847.8|40873.1|40833.1|1
1655986730000|2022-06-23 12:18:50|40878.1|40838.1|40877.8|40837.8|40878.1|40838.1|40873.1|40833.1|4
1655986740000|2022-06-23 12:19:00|40862.5|40822.5|40862.2|40822.2|40867.5|40827.5|40862.2|40822.2|3
1655986750000|2022-06-23 12:19:10|40862.5|40822.5|40857.2|40817.2|40862.5|40822.5|40857.2|40817.2|10
1655986760000|2022-06-23 12:19:20|40862|40822|40872.2|40832.2|40872.2|40832.2|40862|40822|8
1655986770000|2022-06-23 12:19:30|40881.7|40841.7|40877|40837|40881.7|40841.7|40877|40837|0
1655986780000|2022-06-23 12:19:40|40881.7|40841.7|40877|40837|40881.7|40841.7|40877|40837|0
1655986800000|2022-06-23 12:20:00|40876.9|40836.9|40876.9|40836.9|40876.9|40836.9|40876.9|40836.9|0
1655986820000|2022-06-23 12:20:20|40877.2|40837.2|40877.2|40837.2|40877.2|40837.2|40877.2|40837.2|1
1655986830000|2022-06-23 12:20:30|40876.9|40836.9|40876.7|40836.7|40876.9|40836.9|40876.7|40836.7|0
1655986840000|2022-06-23 12:20:40|40881.7|40841.7|40881.7|40841.7|40881.7|40841.7|40876.9|40836.9|1
1655986850000|2022-06-23 12:20:50|40876.9|40836.9|40876.9|40836.9|40881.7|40841.7|40876.9|40836.9|0
1655986860000|2022-06-23 12:21:00|40876.7|40836.7|40876.6|40836.6|40876.7|40836.7|40876.6|40836.6|0
1655986880000|2022-06-23 12:21:20|40886.1|40846.1|40886.6|40846.6|40886.6|40846.6|40886.1|40846.1|2
1655986900000|2022-06-23 12:21:40|40887.2|40847.2|40896.9|40856.9|40906.6|40866.6|40887.2|40847.2|5
1655986910000|2022-06-23 12:21:50|40897.2|40857.2|40907.5|40867.5|40907.5|40867.5|40897.2|40857.2|3
1655986930000|2022-06-23 12:22:10|40902.2|40862.2|40902.5|40862.5|40907.5|40867.5|40902.2|40862.2|6
1655986940000|2022-06-23 12:22:20|40902.7|40862.7|40907.5|40867.5|40907.7|40867.7|40902.5|40862.5|0
1655986950000|2022-06-23 12:22:30|40902.5|40862.5|40902.2|40862.2|40902.5|40862.5|40887.5|40847.5|4
1655986960000|2022-06-23 12:22:40|40897.7|40857.7|40902.4|40862.4|40907.4|40867.4|40897.7|40857.7|0
1655986970000|2022-06-23 12:22:50|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|40902.4|40862.4|0
1655986980000|2022-06-23 12:23:00|40902.4|40862.4|40902.7|40862.7|40902.7|40862.7|40897.4|40857.4|1
1655986990000|2022-06-23 12:23:10|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|40892.7|40852.7|0
1655987000000|2022-06-23 12:23:20|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|40902.4|40862.4|0
1655987010000|2022-06-23 12:23:30|40902.4|40862.4|40902.4|40862.4|40902.7|40862.7|40902.4|40862.4|0
1655987030000|2022-06-23 12:23:50|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|40902.7|40862.7|0
1655987040000|2022-06-23 12:24:00|40902.4|40862.4|40907.4|40867.4|40907.7|40867.7|40902.4|40862.4|0
1655987050000|2022-06-23 12:24:10|40907.7|40867.7|40917.7|40877.7|40917.7|40877.7|40907.1|40867.1|0
1655987060000|2022-06-23 12:24:20|40917.4|40877.4|40917.1|40877.1|40922.4|40882.4|40912.4|40872.4|0
1655987070000|2022-06-23 12:24:30|40922.1|40882.1|40926.9|40886.9|40926.9|40886.9|40922.1|40882.1|0
1655987080000|2022-06-23 12:24:40|40927.1|40887.1|40922.4|40882.4|40927.1|40887.1|40922.4|40882.4|0
1655987090000|2022-06-23 12:24:50|40927.4|40887.4|40927.1|40887.1|40927.4|40887.4|40927.1|40887.1|1
1655987100000|2022-06-23 12:25:00|40926.8|40886.8|40922.4|40882.4|40926.8|40886.8|40922.1|40882.1|0
1655987110000|2022-06-23 12:25:10|40922.1|40882.1|40922.4|40882.4|40922.4|40882.4|40907.7|40867.7|3
1655987120000|2022-06-23 12:25:20|40922.7|40882.7|40922.7|40882.7|40927.7|40887.7|40922.7|40882.7|1
1655987130000|2022-06-23 12:25:30|||||||||1
1655987140000|2022-06-23 12:25:40|40922.4|40882.4|40912.7|40872.7|40922.4|40882.4|40912.7|40872.7|0
1655987150000|2022-06-23 12:25:50|40912.4|40872.4|40912.4|40872.4|40912.4|40872.4|40907.7|40867.7|0
1655987160000|2022-06-23 12:26:00|40907.4|40867.4|40902.4|40862.4|40912.4|40872.4|40902.4|40862.4|0
1655987170000|2022-06-23 12:26:10|40907.1|40867.1|40902.4|40862.4|40912.4|40872.4|40902.4|40862.4|0
1655987190000|2022-06-23 12:26:30|40902.6|40862.6|40902.6|40862.6|40902.6|40862.6|40902.6|40862.6|0
1655987210000|2022-06-23 12:26:50|40892.9|40852.9|40902.6|40862.6|40907.6|40867.6|40892.9|40852.9|1
1655987220000|2022-06-23 12:27:00|40907.4|40867.4|40912.6|40872.6|40922.4|40882.4|40902.6|40862.6|0
1655987230000|2022-06-23 12:27:10|40917.4|40877.4|40902.6|40862.6|40917.4|40877.4|40902.6|40862.6|0
1655987240000|2022-06-23 12:27:20|40902.4|40862.4|40892.9|40852.9|40902.6|40862.6|40892.9|40852.9|0
1655987250000|2022-06-23 12:27:30|40897.6|40857.6|40897.6|40857.6|40897.6|40857.6|40897.6|40857.6|1
1655987260000|2022-06-23 12:27:40|40892.3|40852.3|40887.6|40847.6|40892.6|40852.6|40887.3|40847.3|1
1655987270000|2022-06-23 12:27:50|40887.3|40847.3|40872.1|40832.1|40892.1|40852.1|40872.1|40832.1|25
1655987280000|2022-06-23 12:28:00|40872.6|40832.6|40922.6|40882.6|40922.6|40882.6|40872.6|40832.6|1
1655987290000|2022-06-23 12:28:10|40912.6|40872.6|40922.1|40882.1|40922.3|40882.3|40912.6|40872.6|0
1655987300000|2022-06-23 12:28:20|40917.1|40877.1|40932.3|40892.3|40932.3|40892.3|40917.1|40877.1|4
1655987310000|2022-06-23 12:28:30|40932.1|40892.1|40917.3|40877.3|40932.3|40892.3|40917.3|40877.3|3
1655987320000|2022-06-23 12:28:40|40907.3|40867.3|40922.3|40882.3|40922.3|40882.3|40902.3|40862.3|0
1655987330000|2022-06-23 12:28:50|40917.3|40877.3|40917.3|40877.3|40917.3|40877.3|40917|40877|1
1655987340000|2022-06-23 12:29:00|40902.3|40862.3|40907|40867|40907|40867|40897|40857|0
1655987350000|2022-06-23 12:29:10|||||||||1
1655987360000|2022-06-23 12:29:20|40902.3|40862.3|40902.3|40862.3|40902.3|40862.3|40902.3|40862.3|0
1655987370000|2022-06-23 12:29:30|40902|40862|40897.3|40857.3|40902|40862|40897|40857|0
1655987380000|2022-06-23 12:29:40|40897.9|40857.9|40902.6|40862.6|40912.3|40872.3|40897.6|40857.6|1
1655987390000|2022-06-23 12:29:50|40912.3|40872.3|40907.3|40867.3|40917|40877|40907.3|40867.3|0
1655987400000|2022-06-23 12:30:00|40907|40867|40887|40847|40907|40867|40882.6|40842.6|0
1655987410000|2022-06-23 12:30:10|40882|40842|40882|40842|40882|40842|40882|40842|0
1655987420000|2022-06-23 12:30:20|40877|40837|40877|40837|40877|40837|40877|40837|0
1655987430000|2022-06-23 12:30:30|40887|40847|40881.7|40841.7|40897.3|40857.3|40881.7|40841.7|1
1655987440000|2022-06-23 12:30:40|40881.5|40841.5|40881.7|40841.7|40891.5|40851.5|40876.7|40836.7|1
1655987450000|2022-06-23 12:30:50|40896.7|40856.7|40891.4|40851.4|40896.7|40856.7|40886.4|40846.4|3
1655987460000|2022-06-23 12:31:00|40886.7|40846.7|40886.4|40846.4|40891.2|40851.2|40881.4|40841.4|0
1655987470000|2022-06-23 12:31:10|40881.4|40841.4|40906.2|40866.2|40911.2|40871.2|40881.4|40841.4|3
1655987480000|2022-06-23 12:31:20|40901.7|40861.7|40906.4|40866.4|40906.4|40866.4|40901.2|40861.2|0
1655987490000|2022-06-23 12:31:30|40906.2|40866.2|40916.4|40876.4|40917|40877|40901.2|40861.2|0
1655987500000|2022-06-23 12:31:40|40916.7|40876.7|40917|40877|40917|40877|40916.4|40876.4|0
1655987510000|2022-06-23 12:31:50|40916.7|40876.7|40901.7|40861.7|40916.7|40876.7|40901.7|40861.7|0
1655987520000|2022-06-23 12:32:00|40896.7|40856.7|40896.7|40856.7|40901.4|40861.4|40896.7|40856.7|0
1655987530000|2022-06-23 12:32:10|40892|40852|40881.7|40841.7|40901.4|40861.4|40881.7|40841.7|0
1655987540000|2022-06-23 12:32:20|40895.9|40855.9|40886.7|40846.7|40895.9|40855.9|40886.7|40846.7|1
1655987550000|2022-06-23 12:32:30|40882|40842|40862|40822|40882|40842|40862|40822|5
1655987560000|2022-06-23 12:32:40|40862.2|40822.2|40872|40832|40872|40832|40857|40817|0
1655987570000|2022-06-23 12:32:50|40867|40827|40867|40827|40867|40827|40867|40827|0
1655987580000|2022-06-23 12:33:00|40857|40817|40847|40807|40857|40817|40842|40802|0
1655987590000|2022-06-23 12:33:10|40846.7|40806.7|40847|40807|40847|40807|40846.7|40806.7|0
1655987600000|2022-06-23 12:33:20|40852|40812|40846.7|40806.7|40856.7|40816.7|40837|40797|22
1655987610000|2022-06-23 12:33:30|40841.9|40801.9|40841.7|40801.7|40846.9|40806.9|40836.9|40796.9|5
1655987620000|2022-06-23 12:33:40|40851.1|40811.1|40841.9|40801.9|40861.9|40821.9|40841.9|40801.9|1
1655987630000|2022-06-23 12:33:50|40846.9|40806.9|40836.9|40796.9|40846.9|40806.9|40836.9|40796.9|0
1655987640000|2022-06-23 12:34:00|40841.7|40801.7|40816.4|40776.4|40841.7|40801.7|40811.7|40771.7|27
1655987650000|2022-06-23 12:34:10|40811.7|40771.7|40811.4|40771.4|40811.7|40771.7|40811.4|40771.4|5
1655987660000|2022-06-23 12:34:20|40811.1|40771.1|40801.4|40761.4|40811.7|40771.7|40801.4|40761.4|1
1655987670000|2022-06-23 12:34:30|40801.1|40761.1|40766.4|40726.4|40801.1|40761.1|40756.6|40716.6|49
1655987680000|2022-06-23 12:34:40|40761.6|40721.6|40776.1|40736.1|40780.8|40740.8|40761.4|40721.4|3
1655987690000|2022-06-23 12:34:50|40771.4|40731.4|40766.1|40726.1|40776.4|40736.4|40766.1|40726.1|0
1655987700000|2022-06-23 12:35:00|40770.8|40730.8|40786.1|40746.1|40786.1|40746.1|40756.1|40716.1|9
1655987710000|2022-06-23 12:35:10|40781.4|40741.4|40776.4|40736.4|40786.1|40746.1|40776.4|40736.4|1
1655987720000|2022-06-23 12:35:20|40776.6|40736.6|40766.1|40726.1|40786.1|40746.1|40760.8|40720.8|12
1655987730000|2022-06-23 12:35:30|40766.4|40726.4|40776.1|40736.1|40785.8|40745.8|40761.1|40721.1|0
1655987740000|2022-06-23 12:35:40|40776.4|40736.4|40766.3|40726.3|40776.4|40736.4|40766.3|40726.3|0
1655987750000|2022-06-23 12:35:50|40766.1|40726.1|40756.1|40716.1|40775.8|40735.8|40756.1|40716.1|0
1655987760000|2022-06-23 12:36:00|40751.3|40711.3|40751.1|40711.1|40756.3|40716.3|40751.1|40711.1|0
1655987770000|2022-06-23 12:36:10|40760.8|40720.8|40761.3|40721.3|40761.3|40721.3|40756.1|40716.1|1
1655987780000|2022-06-23 12:36:20|40765.8|40725.8|40760.5|40720.5|40765.8|40725.8|40751.1|40711.1|1
1655987790000|2022-06-23 12:36:30|40751.3|40711.3|40750.8|40710.8|40756.1|40716.1|40745.8|40705.8|8
1655987800000|2022-06-23 12:36:40|40751.1|40711.1|40755.8|40715.8|40755.8|40715.8|40751.1|40711.1|0
1655987810000|2022-06-23 12:36:50|40760.5|40720.5|40755.8|40715.8|40760.5|40720.5|40750.8|40710.8|6
1655987820000|2022-06-23 12:37:00|40760.8|40720.8|40755.8|40715.8|40760.8|40720.8|40755.8|40715.8|0
1655987830000|2022-06-23 12:37:10|40760.5|40720.5|40760.8|40720.8|40760.8|40720.8|40760.5|40720.5|0
1655987850000|2022-06-23 12:37:30|40751|40711|40760.8|40720.8|40760.8|40720.8|40750.8|40710.8|0
1655987860000|2022-06-23 12:37:40|40765.5|40725.5|40760.5|40720.5|40765.8|40725.8|40750.8|40710.8|0
1655987870000|2022-06-23 12:37:50|40760.2|40720.2|40760.5|40720.5|40760.8|40720.8|40755.5|40715.5|2
1655987880000|2022-06-23 12:38:00|40755.5|40715.5|40770.7|40730.7|40770.7|40730.7|40755.5|40715.5|0
1655987890000|2022-06-23 12:38:10|40760.7|40720.7|40770.5|40730.5|40770.5|40730.5|40760.7|40720.7|0
1655987910000|2022-06-23 12:38:30|40770.2|40730.2|40750.7|40710.7|40770.2|40730.2|40750.7|40710.7|0
1655987920000|2022-06-23 12:38:40|40750.5|40710.5|40741|40701|40750.7|40710.7|40741|40701|1
1655987930000|2022-06-23 12:38:50|40740.7|40700.7|40735.7|40695.7|40750.7|40710.7|40735.7|40695.7|16
1655987940000|2022-06-23 12:39:00|40735.5|40695.5|40735.7|40695.7|40735.7|40695.7|40735.4|40695.4|28
1655987950000|2022-06-23 12:39:10|40726|40686|40735.4|40695.4|40735.4|40695.4|40726|40686|1
1655987960000|2022-06-23 12:39:20|40735.7|40695.7|40725.7|40685.7|40735.7|40695.7|40725.7|40685.7|2
1655987970000|2022-06-23 12:39:30|40725.4|40685.4|40720.4|40680.4|40730.7|40690.7|40711|40671|21
1655987980000|2022-06-23 12:39:40|40715.7|40675.7|40710.4|40670.4|40720.7|40680.7|40710.2|40670.2|14
1655987990000|2022-06-23 12:39:50|40715.4|40675.4|40710.2|40670.2|40720.2|40680.2|40710.2|40670.2|1
1655988000000|2022-06-23 12:40:00|40715.2|40675.2|40709.9|40669.9|40715.2|40675.2|40709.9|40669.9|5
1655988010000|2022-06-23 12:40:10|40710.2|40670.2|40709.9|40669.9|40710.2|40670.2|40709.9|40669.9|1
1655988020000|2022-06-23 12:40:20|40719.9|40679.9|40720.1|40680.1|40720.1|40680.1|40715.1|40675.1|7
1655988030000|2022-06-23 12:40:30|40724.9|40684.9|40724.9|40684.9|40730.1|40690.1|40720.1|40680.1|1
1655988040000|2022-06-23 12:40:40|40729.6|40689.6|40730.1|40690.1|40739.6|40699.6|40729.6|40689.6|1
1655988050000|2022-06-23 12:40:50|40729.9|40689.9|40739.9|40699.9|40744.9|40704.9|40720.1|40680.1|0
1655988060000|2022-06-23 12:41:00|40740.1|40700.1|40739.9|40699.9|40744.9|40704.9|40735.1|40695.1|0
1655988070000|2022-06-23 12:41:10|40744.6|40704.6|40744.6|40704.6|40744.6|40704.6|40734.6|40694.6|1
1655988080000|2022-06-23 12:41:20|40734.6|40694.6|40739.8|40699.8|40744.6|40704.6|40734.6|40694.6|0
1655988090000|2022-06-23 12:41:30|40739.6|40699.6|40734.6|40694.6|40739.6|40699.6|40734.6|40694.6|0
1655988100000|2022-06-23 12:41:40|40734.8|40694.8|40729.6|40689.6|40749.6|40709.6|40729.6|40689.6|1
1655988110000|2022-06-23 12:41:50|40739.6|40699.6|40739.6|40699.6|40744.6|40704.6|40739.6|40699.6|0
1655988120000|2022-06-23 12:42:00|40739.8|40699.8|40769.8|40729.8|40770.1|40730.1|40739.8|40699.8|4
1655988130000|2022-06-23 12:42:10|40770.1|40730.1|40784.6|40744.6|40784.6|40744.6|40770.1|40730.1|0
1655988150000|2022-06-23 12:42:30|40785.1|40745.1|40809.8|40769.8|40809.8|40769.8|40784.6|40744.6|5
1655988160000|2022-06-23 12:42:40|40809|40769|40799.5|40759.5|40809|40769|40794.8|40754.8|1
1655988170000|2022-06-23 12:42:50|40794.8|40754.8|40799.5|40759.5|40799.5|40759.5|40794.8|40754.8|0
1655988180000|2022-06-23 12:43:00|40794.8|40754.8|40799.8|40759.8|40799.8|40759.8|40794.8|40754.8|0
1655988190000|2022-06-23 12:43:10|40814.8|40774.8|40814.8|40774.8|40815.1|40775.1|40814.8|40774.8|4
1655988200000|2022-06-23 12:43:20|40809.8|40769.8|40809.8|40769.8|40814.8|40774.8|40809.8|40769.8|0
1655988210000|2022-06-23 12:43:30|40810.1|40770.1|40804.5|40764.5|40810.1|40770.1|40799.8|40759.8|4
1655988220000|2022-06-23 12:43:40|40804.3|40764.3|40804.5|40764.5|40804.5|40764.5|40795.1|40755.1|0
1655988230000|2022-06-23 12:43:50|40799.8|40759.8|40794.5|40754.5|40799.8|40759.8|40794.5|40754.5|0
1655988240000|2022-06-23 12:44:00|40814.5|40774.5|40824.8|40784.8|40829.5|40789.5|40814.5|40774.5|5
1655988250000|2022-06-23 12:44:10|40820.1|40780.1|40799.8|40759.8|40820.1|40780.1|40799.8|40759.8|7
1655988260000|2022-06-23 12:44:20|40804.8|40764.8|40804.8|40764.8|40809.5|40769.5|40799.5|40759.5|2
1655988270000|2022-06-23 12:44:30|40800.1|40760.1|40784.8|40744.8|40800.1|40760.1|40784.8|40744.8|3
1655988280000|2022-06-23 12:44:40|40779.8|40739.8|40784.8|40744.8|40794.5|40754.5|40779.2|40739.2|5
1655988290000|2022-06-23 12:44:50|40789.5|40749.5|40799.8|40759.8|40805.1|40765.1|40784.8|40744.8|2
1655991000000|2022-06-23 13:30:00|40770.8|40730.8|40813.5|40773.5|40841.6|40801.6|40741.3|40701.3|680
1655991010000|2022-06-23 13:30:10|40793.5|40753.5|40778.8|40738.8|40823.2|40783.2|40773.8|40733.8|178
1655991020000|2022-06-23 13:30:20|40778.5|40738.5|40748.8|40708.8|40779.1|40739.1|40733.5|40693.5|48
1655991030000|2022-06-23 13:30:30|40758.8|40718.8|40749.1|40709.1|40763.8|40723.8|40729.3|40689.3|44
1655991040000|2022-06-23 13:30:40|40743.8|40703.8|40778.8|40738.8|40778.8|40738.8|40743.8|40703.8|23
1655991050000|2022-06-23 13:30:50|40783.5|40743.5|40818.5|40778.5|40818.5|40778.5|40768|40728|66
1655991060000|2022-06-23 13:31:00|40808.2|40768.2|40802.1|40762.1|40813.5|40773.5|40792.1|40752.1|34
1655991070000|2022-06-23 13:31:10|40801.9|40761.9|40822.4|40782.4|40837.7|40797.7|40787.4|40747.4|35
1655991080000|2022-06-23 13:31:20|40827.1|40787.1|40847.7|40807.7|40847.7|40807.7|40807.4|40767.4|172
1655991090000|2022-06-23 13:31:30|40847.9|40807.9|40868.8|40828.8|40873.5|40833.5|40838.2|40798.2|38
1655991100000|2022-06-23 13:31:40|40868.5|40828.5|40918.5|40878.5|40923.5|40883.5|40854|40814|135
1655991110000|2022-06-23 13:31:50|40923.8|40883.8|40893.5|40853.5|40923.8|40883.8|40893.5|40853.5|35
1655991120000|2022-06-23 13:32:00|40887.9|40847.9|40868.8|40828.8|40888.5|40848.5|40858.5|40818.5|231
1655991130000|2022-06-23 13:32:10|40869|40829|40908.7|40868.7|40923.8|40883.8|40869|40829|24
1655991140000|2022-06-23 13:32:20|40913.7|40873.7|40903.7|40863.7|40918.7|40878.7|40893.5|40853.5|27
1655991150000|2022-06-23 13:32:30|40898.7|40858.7|40858.7|40818.7|40899|40859|40858.5|40818.5|19
1655991160000|2022-06-23 13:32:40|40844|40804|40848.7|40808.7|40854.3|40814.3|40833.7|40793.7|7
1655991170000|2022-06-23 13:32:50|40849|40809|40864|40824|40879|40839|40849|40809|23
1655991180000|2022-06-23 13:33:00|40859|40819|40829.3|40789.3|40859|40819|40829.3|40789.3|29
1655991190000|2022-06-23 13:33:10|40834|40794|40864|40824|40864|40824|40834|40794|7
1655991200000|2022-06-23 13:33:20|40858.7|40818.7|40864|40824|40868.7|40828.7|40854|40814|7
1655991210000|2022-06-23 13:33:30|40869|40829|40961.5|40921.5|40971.5|40931.5|40864|40824|236
1655991220000|2022-06-23 13:33:40|40956.5|40916.5|40987.5|40947.5|40987.8|40947.8|40942.3|40902.3|218
1655991230000|2022-06-23 13:33:50|40987.8|40947.8|41007.3|40967.3|41017.3|40977.3|40967.8|40927.8|30
1655991240000|2022-06-23 13:34:00|41007.5|40967.5|40977.3|40937.3|41007.5|40967.5|40967.3|40927.3|18
1655991250000|2022-06-23 13:34:10|40977.5|40937.5|40967.8|40927.8|40977.5|40937.5|40937.5|40897.5|19
1655991260000|2022-06-23 13:34:20|40962.8|40922.8|40972.8|40932.8|40972.8|40932.8|40962.8|40922.8|42
1655991270000|2022-06-23 13:34:30|40967.8|40927.8|40982.3|40942.3|40987|40947|40962.8|40922.8|28
1655991280000|2022-06-23 13:34:40|40982.5|40942.5|40997.3|40957.3|41002|40962|40972.8|40932.8|27
1655991290000|2022-06-23 13:34:50|40997|40957|41017|40977|41017|40977|40997|40957|16
1655991300000|2022-06-23 13:35:00|40997.2|40957.2|41007.2|40967.2|41022|40982|40997|40957|28
1655991310000|2022-06-23 13:35:10|40997.2|40957.2|40977.2|40937.2|41002|40962|40977.2|40937.2|15
1655991320000|2022-06-23 13:35:20|40982|40942|40972.5|40932.5|40992.8|40952.8|40972.5|40932.5|61
1655991330000|2022-06-23 13:35:30|40967.8|40927.8|40961.7|40921.7|40972.5|40932.5|40961.7|40921.7|12
1655991340000|2022-06-23 13:35:40|40966.7|40926.7|40907|40867|40967.2|40927.2|40907|40867|304
1655991350000|2022-06-23 13:35:50|40907.2|40867.2|40912.5|40872.5|40916.7|40876.7|40892|40852|9
1655991360000|2022-06-23 13:36:00|40917.2|40877.2|40887.2|40847.2|40917.2|40877.2|40887.2|40847.2|2
1655991370000|2022-06-23 13:36:10|40877.8|40837.8|40856.7|40816.7|40887.2|40847.2|40856.7|40816.7|17
1655991380000|2022-06-23 13:36:20|40851.7|40811.7|40816.7|40776.7|40851.7|40811.7|40811.9|40771.9|17
1655991390000|2022-06-23 13:36:30|40816.9|40776.9|40837.2|40797.2|40837.2|40797.2|40816.7|40776.7|20
1655991400000|2022-06-23 13:36:40|40832.2|40792.2|40827.2|40787.2|40837.8|40797.8|40827.2|40787.2|2
1655991410000|2022-06-23 13:36:50|40822.5|40782.5|40826.7|40786.7|40827.2|40787.2|40817.2|40777.2|3
1655991420000|2022-06-23 13:37:00|40831.9|40791.9|40856.1|40816.1|40856.1|40816.1|40831.9|40791.9|29
1655991430000|2022-06-23 13:37:10|40860.8|40820.8|40880|40840|40895.3|40855.3|40855.6|40815.6|31
1655991440000|2022-06-23 13:37:20|40880.8|40840.8|40869.5|40829.5|40890.6|40850.6|40865.6|40825.6|41
1655991450000|2022-06-23 13:37:30|40864.7|40824.7|40843.4|40803.4|40864.7|40824.7|40828.4|40788.4|31
1655991460000|2022-06-23 13:37:40|40852.8|40812.8|40884.2|40844.2|40893.9|40853.9|40852.8|40812.8|62
1655991470000|2022-06-23 13:37:50|40883.9|40843.9|40884.7|40844.7|40905|40865|40863.9|40823.9|18
1655991480000|2022-06-23 13:38:00|40885|40845|40909.4|40869.4|40939.7|40899.7|40884.4|40844.4|8
1655991490000|2022-06-23 13:38:10|40909.7|40869.7|40930.3|40890.3|40945.3|40905.3|40909.7|40869.7|40
1655991500000|2022-06-23 13:38:20|40935|40895|40965.5|40925.5|40970.3|40930.3|40935|40895|5
1655991510000|2022-06-23 13:38:30|40970.3|40930.3|40935.8|40895.8|40970.3|40930.3|40935.5|40895.5|7
1655991520000|2022-06-23 13:38:40|40936.1|40896.1|40920.5|40880.5|40936.1|40896.1|40905.5|40865.5|15
1655991530000|2022-06-23 13:38:50|40915.5|40875.5|40925.5|40885.5|40925.5|40885.5|40910.5|40870.5|0
1655991540000|2022-06-23 13:39:00|40920.5|40880.5|40889.7|40849.7|40920.5|40880.5|40884.7|40844.7|12
1655991550000|2022-06-23 13:39:10|40885|40845|40859.7|40819.7|40885|40845|40855|40815|5
1655991560000|2022-06-23 13:39:20|40854.7|40814.7|40834.7|40794.7|40865|40825|40834.7|40794.7|35
1655991570000|2022-06-23 13:39:30|40839.7|40799.7|40854.4|40814.4|40854.7|40814.7|40829.7|40789.7|5
1655991580000|2022-06-23 13:39:40|40854.7|40814.7|40834.7|40794.7|40860|40820|40834.7|40794.7|5
1655991590000|2022-06-23 13:39:50|40839.7|40799.7|40830.2|40790.2|40844.7|40804.7|40825.5|40785.5|8
1655991600000|2022-06-23 13:40:00|40825.5|40785.5|40865.5|40825.5|40865.5|40825.5|40825.5|40785.5|27
1655991610000|2022-06-23 13:40:10|40866.3|40826.3|40876|40836|40885.5|40845.5|40866.3|40826.3|15
1655991620000|2022-06-23 13:40:20|40880.8|40840.8|40871|40831|40880.8|40840.8|40866|40826|11
1655991630000|2022-06-23 13:40:30|40875.8|40835.8|40890.8|40850.8|40891|40851|40875.8|40835.8|11
1655991660000|2022-06-23 13:41:00|40890.7|40850.7|40890.7|40850.7|40890.7|40850.7|40890.7|40850.7|0
1655991710000|2022-06-23 13:41:50|40891.8|40851.8|40892.4|40852.4|40892.9|40852.9|40891.8|40851.8|246
1655991720000|2022-06-23 13:42:00|40891.8|40851.8|40893.5|40853.5|40893.5|40853.5|40891.8|40851.8|29
1655991730000|2022-06-23 13:42:10|40893.7|40853.7|40894.5|40854.5|40894.5|40854.5|40893.5|40853.5|4
1655991740000|2022-06-23 13:42:20|40895.6|40855.6|40894.8|40854.8|40896.2|40856.2|40894.5|40854.5|32
1655991750000|2022-06-23 13:42:30|40895.1|40855.1|40898.1|40858.1|40898.1|40858.1|40894.8|40854.8|31
1655991760000|2022-06-23 13:42:40|40897.8|40857.8|40892.6|40852.6|40898.1|40858.1|40889.6|40849.6|37
1655991770000|2022-06-23 13:42:50|40892.9|40852.9|40893.7|40853.7|40894.3|40854.3|40892.9|40852.9|3
1655991780000|2022-06-23 13:43:00|40894.3|40854.3|40895.3|40855.3|40895.3|40855.3|40893.4|40853.4|8
1655991790000|2022-06-23 13:43:10|40895.9|40855.9|40894.8|40854.8|40895.9|40855.9|40894.5|40854.5|12
1655991800000|2022-06-23 13:43:20|40895.1|40855.1|40895.1|40855.1|40895.1|40855.1|40894|40854|52
1655991810000|2022-06-23 13:43:30|40894.8|40854.8|40894|40854|40894.8|40854.8|40894|40854|2
1655991820000|2022-06-23 13:43:40|40892.9|40852.9|40893.4|40853.4|40893.4|40853.4|40892.9|40852.9|19
1655991830000|2022-06-23 13:43:50|40893.7|40853.7|40894.5|40854.5|40894.5|40854.5|40893.7|40853.7|2
1655991840000|2022-06-23 13:44:00|40894.2|40854.2|40895.3|40855.3|40895.9|40855.9|40894.2|40854.2|13
1655991850000|2022-06-23 13:44:10|40894.8|40854.8|40895|40855|40895.9|40855.9|40894.8|40854.8|48
1655991860000|2022-06-23 13:44:20|40894.5|40854.5|40895|40855|40895|40855|40894.5|40854.5|1
1655991870000|2022-06-23 13:44:30|40894.8|40854.8|40895|40855|40895|40855|40894.8|40854.8|2
1655991880000|2022-06-23 13:44:40|40894.8|40854.8|40896.1|40856.1|40896.4|40856.4|40894.8|40854.8|26
1655991890000|2022-06-23 13:44:50|40896.4|40856.4|40898|40858|40898|40858|40896.4|40856.4|66
1655991900000|2022-06-23 13:45:00|41019.6|40979.6|41014.8|40974.8|41019.6|40979.6|41014.8|40974.8|4
1655992000000|2022-06-23 13:46:40|41090.4|41050.4|41090.4|41050.4|41090.4|41050.4|41090.4|41050.4|0
1655992070000|2022-06-23 13:47:50|41092.1|41052.1|41092.1|41052.1|41092.1|41052.1|41092.1|41052.1|1627
1655992080000|2022-06-23 13:48:00|41092.3|41052.3|41090.7|41050.7|41092.6|41052.6|41090.4|41050.4|22
1655992090000|2022-06-23 13:48:10|41090.4|41050.4|41090.1|41050.1|41090.4|41050.4|41089.3|41049.3|6
1655992100000|2022-06-23 13:48:20|41090.4|41050.4|41090.7|41050.7|41090.7|41050.7|41089.6|41049.6|2
1655992110000|2022-06-23 13:48:30|41090.4|41050.4|40991.1|40951.1|41090.4|41050.4|40990.6|40950.6|3
1655992120000|2022-06-23 13:48:40|40995.9|40955.9|40975.9|40935.9|40995.9|40955.9|40975.9|40935.9|1
1655992130000|2022-06-23 13:48:50|40980.6|40940.6|41016.1|40976.1|41016.4|40976.4|40980.6|40940.6|44
1655992140000|2022-06-23 13:49:00|41016.4|40976.4|41016.4|40976.4|41021.9|40981.9|41016.1|40976.1|56
1655992150000|2022-06-23 13:49:10|41016.7|40976.7|41016.9|40976.9|41021.4|40981.4|41006.7|40966.7|45
1655992160000|2022-06-23 13:49:20|41021.9|40981.9|41016.9|40976.9|41021.9|40981.9|41016.9|40976.9|9
1655992170000|2022-06-23 13:49:30|41017.2|40977.2|41021.9|40981.9|41021.9|40981.9|41017.2|40977.2|11
1655992180000|2022-06-23 13:49:40|41021.7|40981.7|41006.9|40966.9|41021.7|40981.7|41001.9|40961.9|24
1655992190000|2022-06-23 13:49:50|41006.6|40966.6|40976.1|40936.1|41006.9|40966.9|40975.8|40935.8|31
1655992200000|2022-06-23 13:50:00|40975.8|40935.8|41005.6|40965.6|41015.3|40975.3|40960.8|40920.8|37
1655992210000|2022-06-23 13:50:10|41000.6|40960.6|40980.5|40940.5|41000.6|40960.6|40980|40940|104
1655992220000|2022-06-23 13:50:20|40990.5|40950.5|40965.3|40925.3|40990.5|40950.5|40950.3|40910.3|21
1655992230000|2022-06-23 13:50:30|40964.7|40924.7|40934.2|40894.2|40964.7|40924.7|40934.2|40894.2|46
1655992240000|2022-06-23 13:50:40|40934.4|40894.4|40934.2|40894.2|40939.4|40899.4|40929.4|40889.4|15
1655992250000|2022-06-23 13:50:50|40924.7|40884.7|40980|40940|40989.2|40949.2|40924.7|40884.7|21
1655992260000|2022-06-23 13:51:00|40979.7|40939.7|40984.7|40944.7|40989.4|40949.4|40979.7|40939.7|3
1655992350000|2022-06-23 13:52:30|40942.1|40902.1|40942.1|40902.1|40942.1|40902.1|40942.1|40902.1|0
1655992360000|2022-06-23 13:52:40|40946.9|40906.9|40946.9|40906.9|40946.9|40906.9|40946.9|40906.9|0
1655992380000|2022-06-23 13:53:00|40937.4|40897.4|40937.4|40897.4|40937.4|40897.4|40937.4|40897.4|0
1655992390000|2022-06-23 13:53:10|40932.7|40892.7|40932.7|40892.7|40932.7|40892.7|40932.7|40892.7|0
1655992400000|2022-06-23 13:53:20|40922.1|40882.1|40922.4|40882.4|40922.4|40882.4|40922.1|40882.1|326
1655992410000|2022-06-23 13:53:30|40922.1|40882.1|40921.8|40881.8|40922.4|40882.4|40921.8|40881.8|6
1655992500000|2022-06-23 13:55:00|40919.6|40879.6|40919.6|40879.6|40919.6|40879.6|40919.6|40879.6|142
1655992510000|2022-06-23 13:55:10|40919.9|40879.9|40919.9|40879.9|40920.4|40880.4|40919.9|40879.9|0
1655992520000|2022-06-23 13:55:20|40920.2|40880.2|40964.9|40924.9|40964.9|40924.9|40920.2|40880.2|23
1655992530000|2022-06-23 13:55:30|40959.9|40919.9|40959.9|40919.9|40959.9|40919.9|40959.9|40919.9|0
1655992540000|2022-06-23 13:55:40|40964.6|40924.6|40964.6|40924.6|40964.6|40924.6|40964.6|40924.6|0
1655992590000|2022-06-23 13:56:30|40934.3|40894.3|40934.3|40894.3|40934.3|40894.3|40929.3|40889.3|84
1655992600000|2022-06-23 13:56:40|40934.6|40894.6|40919.6|40879.6|40934.6|40894.6|40904|40864|48
1655992610000|2022-06-23 13:56:50|40919.9|40879.9|40909.9|40869.9|40920.1|40880.1|40909.9|40869.9|25
1655992620000|2022-06-23 13:57:00|40914.9|40874.9|40924.6|40884.6|40924.6|40884.6|40904.6|40864.6|9
1655992630000|2022-06-23 13:57:10|40925.1|40885.1|40869.9|40829.9|40929.9|40889.9|40869.9|40829.9|19
1655992640000|2022-06-23 13:57:20|40865.1|40825.1|40850.1|40810.1|40865.1|40825.1|40850.1|40810.1|20
1655992650000|2022-06-23 13:57:30|40844.8|40804.8|40850.1|40810.1|40855.1|40815.1|40830.1|40790.1|32
1655992660000|2022-06-23 13:57:40|40855.1|40815.1|40840.4|40800.4|40855.7|40815.7|40840.4|40800.4|15
1655992670000|2022-06-23 13:57:50|40845.4|40805.4|40855.4|40815.4|40855.4|40815.4|40835.4|40795.4|9
1655992680000|2022-06-23 13:58:00|40855.1|40815.1|40865.1|40825.1|40865.1|40825.1|40850.1|40810.1|7
1655992690000|2022-06-23 13:58:10|40855.1|40815.1|40865.4|40825.4|40865.4|40825.4|40855.1|40815.1|1
1655992700000|2022-06-23 13:58:20|40869.8|40829.8|40864.6|40824.6|40889.6|40849.6|40864.6|40824.6|5
1655992720000|2022-06-23 13:58:40|40864.5|40824.5|40864.5|40824.5|40864.5|40824.5|40864.5|40824.5|0
1655992810000|2022-06-23 14:00:10|40819.8|40779.8|40822.5|40782.5|40822.5|40782.5|40819.5|40779.5|28
1655992820000|2022-06-23 14:00:20|40822.8|40782.8|40822.8|40782.8|40822.8|40782.8|40822.5|40782.5|13
1655992830000|2022-06-23 14:00:30|40823|40783|40824.7|40784.7|40824.7|40784.7|40823|40783|6
1655992840000|2022-06-23 14:00:40|40824.4|40784.4|40824.7|40784.7|40824.7|40784.7|40824.1|40784.1|0
1655992910000|2022-06-23 14:01:50|40820.8|40780.8|40820|40780|40820.8|40780.8|40819.8|40779.8|201
1655992920000|2022-06-23 14:02:00|40819.8|40779.8|40819.7|40779.7|40820|40780|40819.7|40779.7|64
1655992930000|2022-06-23 14:02:10|||||||||11
1655992940000|2022-06-23 14:02:20|40819.5|40779.5|40820|40780|40820.3|40780.3|40819.5|40779.5|47
1655992950000|2022-06-23 14:02:30|40820.3|40780.3|40819.5|40779.5|40820.3|40780.3|40819.5|40779.5|6
1655992960000|2022-06-23 14:02:40|40805.3|40765.3|40805.8|40765.8|40805.8|40765.8|40805.3|40765.3|7
1655992970000|2022-06-23 14:02:50|||||||||13
1655992980000|2022-06-23 14:03:00|40806.1|40766.1|40806.1|40766.1|40806.9|40766.9|40805.5|40765.5|6
1655992990000|2022-06-23 14:03:10|40806.4|40766.4|40805.5|40765.5|40806.6|40766.6|40805.5|40765.5|0
1655993000000|2022-06-23 14:03:20|40805|40765|40804.7|40764.7|40805|40765|40804.7|40764.7|28
1655993010000|2022-06-23 14:03:30|40804.4|40764.4|40804.7|40764.7|40804.7|40764.7|40804.4|40764.4|5
1655993020000|2022-06-23 14:03:40|40804.2|40764.2|40765.5|40725.5|40804.2|40764.2|40765.5|40725.5|43
1655993030000|2022-06-23 14:03:50|40760.5|40720.5|40755.5|40715.5|40760.8|40720.8|40745.8|40705.8|5
1655993040000|2022-06-23 14:04:00|40745.5|40705.5|40740.5|40700.5|40745.5|40705.5|40740.5|40700.5|6
1655993050000|2022-06-23 14:04:10|40750.5|40710.5|40745.5|40705.5|40750.5|40710.5|40745.5|40705.5|10
1655993060000|2022-06-23 14:04:20|40750.2|40710.2|40745.8|40705.8|40756.1|40716.1|40745.5|40705.5|12
1655993070000|2022-06-23 14:04:30|40745.5|40705.5|40745.5|40705.5|40745.5|40705.5|40740.8|40700.8|2
1655993080000|2022-06-23 14:04:40|||||||||5
1655993090000|2022-06-23 14:04:50|40740.5|40700.5|40730|40690|40740.5|40700.5|40725|40685|14
1655993100000|2022-06-23 14:05:00|40735|40695|40740|40700|40745.5|40705.5|40725|40685|3
1655993110000|2022-06-23 14:05:10|40739.7|40699.7|40740.2|40700.2|40745.2|40705.2|40739.7|40699.7|1
1655993120000|2022-06-23 14:05:20|40745|40705|40709.9|40669.9|40745|40705|40709.9|40669.9|4
1655993130000|2022-06-23 14:05:30|40705.2|40665.2|40710.5|40670.5|40710.5|40670.5|40690.2|40650.2|19
1655993140000|2022-06-23 14:05:40|40715.5|40675.5|40675.8|40635.8|40720.5|40680.5|40670.8|40630.8|14
1655993150000|2022-06-23 14:05:50|40675.5|40635.5|40675.5|40635.5|40685.5|40645.5|40670.5|40630.5|43
1655993160000|2022-06-23 14:06:00|40655.8|40615.8|40634.9|40594.9|40660.5|40620.5|40634.9|40594.9|87
1655993170000|2022-06-23 14:06:10|40629.9|40589.9|40629.9|40589.9|40634.9|40594.9|40629.9|40589.9|13
1655993180000|2022-06-23 14:06:20|40634.9|40594.9|40630.2|40590.2|40635.2|40595.2|40619.9|40579.9|15
1655993190000|2022-06-23 14:06:30|40624.9|40584.9|40595.2|40555.2|40624.9|40584.9|40595.2|40555.2|39
1655993200000|2022-06-23 14:06:40|40599.9|40559.9|40595.2|40555.2|40599.9|40559.9|40584.9|40544.9|49
1655993210000|2022-06-23 14:06:50|40585.5|40545.5|40585.5|40545.5|40590.5|40550.5|40580.2|40540.2|8
1655993220000|2022-06-23 14:07:00|40590.2|40550.2|40584.9|40544.9|40590.5|40550.5|40575.5|40535.5|10
1655993230000|2022-06-23 14:07:10|40580.2|40540.2|40564.9|40524.9|40580.2|40540.2|40564.9|40524.9|77
1655993240000|2022-06-23 14:07:20|40565.2|40525.2|40574.9|40534.9|40574.9|40534.9|40564.6|40524.6|47
1655993250000|2022-06-23 14:07:30|40580.2|40540.2|40570.2|40530.2|40590.2|40550.2|40560.4|40520.4|23
1655993260000|2022-06-23 14:07:40|40574.9|40534.9|40575.4|40535.4|40575.4|40535.4|40565.2|40525.2|5
1655993270000|2022-06-23 14:07:50|40575.7|40535.7|40566|40526|40580.4|40540.4|40555.4|40515.4|26
1655993280000|2022-06-23 14:08:00|40575.7|40535.7|40641|40601|40645.4|40605.4|40555.7|40515.7|18
1655993290000|2022-06-23 14:08:10|40645.7|40605.7|40610.7|40570.7|40656|40616|40606|40566|11
1655993300000|2022-06-23 14:08:20|40601|40561|40640.7|40600.7|40645.7|40605.7|40600.7|40560.7|27
1655993310000|2022-06-23 14:08:30|40636|40596|40676|40636|40685.7|40645.7|40635.7|40595.7|35
1655993320000|2022-06-23 14:08:40|40680.7|40640.7|40665.7|40625.7|40680.7|40640.7|40660.4|40620.4|8
1655993330000|2022-06-23 14:08:50|40670.7|40630.7|40660.7|40620.7|40675.7|40635.7|40660.7|40620.7|1
1655993340000|2022-06-23 14:09:00|40665.7|40625.7|40679.9|40639.9|40679.9|40639.9|40645.4|40605.4|8
1655993350000|2022-06-23 14:09:10|40684.9|40644.9|40685.4|40645.4|40685.4|40645.4|40679.6|40639.6|5
1655993360000|2022-06-23 14:09:20|40679.6|40639.6|40699.6|40659.6|40699.6|40659.6|40679.6|40639.6|13
1655993370000|2022-06-23 14:09:30|40694.9|40654.9|40689.6|40649.6|40699.6|40659.6|40689.6|40649.6|19
1655993380000|2022-06-23 14:09:40|40684.3|40644.3|40709|40669|40714|40674|40684.3|40644.3|60
1655993390000|2022-06-23 14:09:50|40704.3|40664.3|40694|40654|40709|40669|40694|40654|26
1655993400000|2022-06-23 14:10:00|40704|40664|40708.5|40668.5|40718.8|40678.8|40703.5|40663.5|37
1655993410000|2022-06-23 14:10:10|40713.2|40673.2|40708.5|40668.5|40713.5|40673.5|40698.5|40658.5|15
1655993420000|2022-06-23 14:10:20|40723.2|40683.2|40733.8|40693.8|40733.8|40693.8|40708.5|40668.5|10
1655993430000|2022-06-23 14:10:30|40729|40689|40748.7|40708.7|40753.8|40713.8|40728.8|40688.8|9
1655993440000|2022-06-23 14:10:40|40749.3|40709.3|40743.7|40703.7|40759|40719|40734|40694|1
1655993450000|2022-06-23 14:10:50|||||||||7
1655993460000|2022-06-23 14:11:00|40748.5|40708.5|40758.5|40718.5|40758.7|40718.7|40748.5|40708.5|1
1655993470000|2022-06-23 14:11:10|40739.6|40699.6|40739.3|40699.3|40739.6|40699.6|40739.3|40699.3|0
1655993550000|2022-06-23 14:12:30|40748.7|40708.7|40724.2|40684.2|40749.3|40709.3|40724.2|40684.2|151
1655993560000|2022-06-23 14:12:40|40714.5|40674.5|40724.2|40684.2|40744.2|40704.2|40714.5|40674.5|3
1655993570000|2022-06-23 14:12:50|40719.5|40679.5|40714.5|40674.5|40729|40689|40714.5|40674.5|10
1655993580000|2022-06-23 14:13:00|40714.8|40674.8|40719|40679|40724.2|40684.2|40714.2|40674.2|6
1655993590000|2022-06-23 14:13:10|40714.2|40674.2|40714.2|40674.2|40714.5|40674.5|40704|40664|2
1655993600000|2022-06-23 14:13:20|40709.2|40669.2|40704.2|40664.2|40714.2|40674.2|40699|40659|3
1655993610000|2022-06-23 14:13:30|40704|40664|40679.5|40639.5|40704|40664|40679.5|40639.5|7
1655993620000|2022-06-23 14:13:40|40674.5|40634.5|40674.2|40634.2|40674.5|40634.5|40674.2|40634.2|1
1655993630000|2022-06-23 14:13:50|40664.5|40624.5|40659.5|40619.5|40669.5|40629.5|40654.5|40614.5|1
1655993640000|2022-06-23 14:14:00|40664.2|40624.2|40659.5|40619.5|40664.5|40624.5|40654.5|40614.5|1
1655993650000|2022-06-23 14:14:10|40664.5|40624.5|40664.8|40624.8|40674.2|40634.2|40664.5|40624.5|0
1655993660000|2022-06-23 14:14:20|40659.5|40619.5|40664.5|40624.5|40669.5|40629.5|40659.5|40619.5|0
1655993670000|2022-06-23 14:14:30|40674.2|40634.2|40684.7|40644.7|40689.5|40649.5|40669.5|40629.5|1
1655993680000|2022-06-23 14:14:40|40689.5|40649.5|40674.5|40634.5|40689.5|40649.5|40674.2|40634.2|1
1655993690000|2022-06-23 14:14:50|40674.2|40634.2|40709.5|40669.5|40714.7|40674.7|40669.5|40629.5|31
1655993700000|2022-06-23 14:15:00|40704.7|40664.7|40724.7|40684.7|40724.7|40684.7|40704.5|40664.5|50
1655993710000|2022-06-23 14:15:10|40720|40680|40745.3|40705.3|40750|40710|40715|40675|12
1655993720000|2022-06-23 14:15:20|40740.3|40700.3|40730.8|40690.8|40745.3|40705.3|40730.8|40690.8|2
1655993730000|2022-06-23 14:15:30|40735.5|40695.5|40745.3|40705.3|40755.8|40715.8|40735.5|40695.5|10
1655993740000|2022-06-23 14:15:40|40750|40710|40750|40710|40750|40710|40740|40700|0
1655993750000|2022-06-23 14:15:50|40745.3|40705.3|40755.3|40715.3|40755.3|40715.3|40745.3|40705.3|0
1655993760000|2022-06-23 14:16:00|40760|40720|40765.3|40725.3|40765.3|40725.3|40745.3|40705.3|12
1655993770000|2022-06-23 14:16:10|40760.5|40720.5|40705.3|40665.3|40760.5|40720.5|40705.3|40665.3|8
1655993780000|2022-06-23 14:16:20|40705|40665|40715|40675|40715|40675|40700.3|40660.3|0
1655993790000|2022-06-23 14:16:30|40715.3|40675.3|40705.2|40665.2|40715.3|40675.3|40705.2|40665.2|2
1655993800000|2022-06-23 14:16:40|40705|40665|40695.2|40655.2|40705|40665|40695.2|40655.2|0
1655993810000|2022-06-23 14:16:50|40705.2|40665.2|40734.7|40694.7|40750|40710|40705.2|40665.2|6
1655993820000|2022-06-23 14:17:00|40735|40695|40725|40685|40739.7|40699.7|40724.7|40684.7|4
1655993830000|2022-06-23 14:17:10|40724.7|40684.7|40680|40640|40724.7|40684.7|40680|40640|10
1655993840000|2022-06-23 14:17:20|40680.2|40640.2|40655.5|40615.5|40680.2|40640.2|40650.5|40610.5|7
1655993850000|2022-06-23 14:17:30|40655.2|40615.2|40635.2|40595.2|40655.5|40615.5|40625.2|40585.2|7
1655993860000|2022-06-23 14:17:40|40635|40595|40654.7|40614.7|40654.7|40614.7|40635|40595|1
1655993870000|2022-06-23 14:17:50|40650|40610|40675.2|40635.2|40685.2|40645.2|40645|40605|5
1655993880000|2022-06-23 14:18:00|40674.9|40634.9|40695.2|40655.2|40700.2|40660.2|40669.9|40629.9|7
1655993890000|2022-06-23 14:18:10|40699.9|40659.9|40715.2|40675.2|40724.9|40684.9|40699.9|40659.9|14
1655993900000|2022-06-23 14:18:20|40715.5|40675.5|40685.2|40645.2|40720.2|40680.2|40685.2|40645.2|4
1655993910000|2022-06-23 14:18:30|40689.9|40649.9|40700.2|40660.2|40705.2|40665.2|40685.2|40645.2|3
1655993920000|2022-06-23 14:18:40|40699.9|40659.9|40709.9|40669.9|40714.9|40674.9|40695.2|40655.2|2
1655993930000|2022-06-23 14:18:50|40714.7|40674.7|40735.2|40695.2|40744.9|40704.9|40709.9|40669.9|12
1655993940000|2022-06-23 14:19:00|40739.7|40699.7|40734.7|40694.7|40744.9|40704.9|40729.9|40689.9|1
1655993950000|2022-06-23 14:19:10|40720.2|40680.2|40739.9|40699.9|40744.9|40704.9|40720.2|40680.2|15
1655993960000|2022-06-23 14:19:20|40735.2|40695.2|40749.9|40709.9|40749.9|40709.9|40734.9|40694.9|0
1655993970000|2022-06-23 14:19:30|40739.9|40699.9|40769.9|40729.9|40769.9|40729.9|40734.9|40694.9|12
1655993980000|2022-06-23 14:19:40|40769.6|40729.6|40774.6|40734.6|40774.6|40734.6|40750.2|40710.2|1
1655993990000|2022-06-23 14:19:50|40779.6|40739.6|40784.6|40744.6|40784.6|40744.6|40769.9|40729.9|2
1655994000000|2022-06-23 14:20:00|40789.4|40749.4|40769.9|40729.9|40789.4|40749.4|40765.2|40725.2|0
1655994010000|2022-06-23 14:20:10|40770.2|40730.2|40774.6|40734.6|40774.9|40734.9|40765.2|40725.2|0
1655994020000|2022-06-23 14:20:20|40779.6|40739.6|40754.9|40714.9|40779.6|40739.6|40754.6|40714.6|3
1655994030000|2022-06-23 14:20:30|40750.2|40710.2|40699.6|40659.6|40754.9|40714.9|40699.6|40659.6|11
1655994040000|2022-06-23 14:20:40|40699.3|40659.3|40709.9|40669.9|40709.9|40669.9|40679.9|40639.9|1
1655994050000|2022-06-23 14:20:50|40714.6|40674.6|40719.9|40679.9|40719.9|40679.9|40704.9|40664.9|14
1655994060000|2022-06-23 14:21:00|40719.6|40679.6|40684.6|40644.6|40719.6|40679.6|40684.6|40644.6|4
1655994070000|2022-06-23 14:21:10|40684.9|40644.9|40689.3|40649.3|40694.6|40654.6|40684.6|40644.6|1
1655994080000|2022-06-23 14:21:20|40684.6|40644.6|40674.9|40634.9|40684.9|40644.9|40674.3|40634.3|1
1655994090000|2022-06-23 14:21:30|40675.1|40635.1|40674.6|40634.6|40675.1|40635.1|40664.9|40624.9|0
1655994100000|2022-06-23 14:21:40|40669.6|40629.6|40674.6|40634.6|40674.6|40634.6|40654.9|40614.9|6
1655994110000|2022-06-23 14:21:50|40679.3|40639.3|40669|40629|40679.3|40639.3|40669|40629|2
1655994120000|2022-06-23 14:22:00|40664|40624|40669|40629|40669|40629|40654.3|40614.3|4
1655994130000|2022-06-23 14:22:10|||||||||4
1655994140000|2022-06-23 14:22:20|40664|40624|40664|40624|40664|40624|40659.3|40619.3|3
1655994150000|2022-06-23 14:22:30|40679|40639|40669|40629|40679|40639|40669|40629|2
1655994160000|2022-06-23 14:22:40|40664.3|40624.3|40654.3|40614.3|40674|40634|40654.3|40614.3|18
1655994170000|2022-06-23 14:22:50|40654.6|40614.6|40634.6|40594.6|40654.6|40614.6|40634.6|40594.6|2
1655994180000|2022-06-23 14:23:00|40634.3|40594.3|40634.6|40594.6|40644.3|40604.3|40634.3|40594.3|1
1655994190000|2022-06-23 14:23:10|40634.8|40594.8|40624.8|40584.8|40644|40604|40624.8|40584.8|5
1655994200000|2022-06-23 14:23:20|40634.6|40594.6|40629.8|40589.8|40634.6|40594.6|40629.8|40589.8|1
1655994210000|2022-06-23 14:23:30|40634.3|40594.3|40625.1|40585.1|40634.3|40594.3|40620.1|40580.1|20
1655994220000|2022-06-23 14:23:40|40624.8|40584.8|40635.1|40595.1|40635.1|40595.1|40619.8|40579.8|2
1655994230000|2022-06-23 14:23:50|40630.1|40590.1|40629.8|40589.8|40654.5|40614.5|40629.8|40589.8|5
1655994240000|2022-06-23 14:24:00|40625.4|40585.4|40619.8|40579.8|40634.8|40594.8|40619.8|40579.8|1
1655994250000|2022-06-23 14:24:10|40615.1|40575.1|40615.1|40575.1|40625.1|40585.1|40610.1|40570.1|4
1655994260000|2022-06-23 14:24:20|40610.4|40570.4|40645.1|40605.1|40645.1|40605.1|40605.1|40565.1|52
1655994270000|2022-06-23 14:24:30|40635.6|40595.6|40635.6|40595.6|40640.3|40600.3|40635.6|40595.6|0
1655994290000|2022-06-23 14:24:50|40625.6|40585.6|40590.3|40550.3|40625.6|40585.6|40590.3|40550.3|7
1655994300000|2022-06-23 14:25:00|40590.1|40550.1|40595.3|40555.3|40600.1|40560.1|40590.1|40550.1|5
1655994310000|2022-06-23 14:25:10|40590.3|40550.3|40590.1|40550.1|40595.1|40555.1|40590.1|40550.1|0
1655994320000|2022-06-23 14:25:20|40580.6|40540.6|40584.5|40544.5|40584.5|40544.5|40574.8|40534.8|3
1655994330000|2022-06-23 14:25:30|40575.1|40535.1|40585.1|40545.1|40585.1|40545.1|40565.3|40525.3|2
1655994340000|2022-06-23 14:25:40|40590.1|40550.1|40574.8|40534.8|40590.1|40550.1|40574.8|40534.8|3
1655994350000|2022-06-23 14:25:50|40570|40530|40565|40525|40575|40535|40560.3|40520.3|2
1655994360000|2022-06-23 14:26:00|40560.3|40520.3|40560.3|40520.3|40565|40525|40555|40515|1
1655994370000|2022-06-23 14:26:10|40560.6|40520.6|40550.3|40510.3|40560.6|40520.6|40550.3|40510.3|5
1655994380000|2022-06-23 14:26:20|40555|40515|40565.6|40525.6|40570.3|40530.3|40555|40515|2
1655994390000|2022-06-23 14:26:30|40565.3|40525.3|40545.6|40505.6|40570|40530|40535|40495|22
1655994400000|2022-06-23 14:26:40|40550.3|40510.3|40545.6|40505.6|40550.6|40510.6|40540.3|40500.3|17
1655994410000|2022-06-23 14:26:50|40550.3|40510.3|40550.6|40510.6|40550.6|40510.6|40545.3|40505.3|3
1655994420000|2022-06-23 14:27:00|40555.3|40515.3|40545.6|40505.6|40555.3|40515.3|40545|40505|22
1655994430000|2022-06-23 14:27:10|40545.3|40505.3|40535.6|40495.6|40545.3|40505.3|40535.6|40495.6|16
1655994440000|2022-06-23 14:27:20|40540.3|40500.3|40545.6|40505.6|40560.3|40520.3|40535.6|40495.6|112
1655994450000|2022-06-23 14:27:30|40550.6|40510.6|40556.1|40516.1|40556.1|40516.1|40545.3|40505.3|52
1655994460000|2022-06-23 14:27:40|40551.4|40511.4|40530.8|40490.8|40551.4|40511.4|40530.8|40490.8|12
1655994470000|2022-06-23 14:27:50|40530.5|40490.5|40535.5|40495.5|40535.5|40495.5|40530.5|40490.5|1
1655994480000|2022-06-23 14:28:00|40530.8|40490.8|40526.1|40486.1|40530.8|40490.8|40525.5|40485.5|2
1655994490000|2022-06-23 14:28:10|40530.8|40490.8|40545.8|40505.8|40545.8|40505.8|40530.8|40490.8|32
1655994500000|2022-06-23 14:28:20|40540.8|40500.8|40535.8|40495.8|40545.5|40505.5|40525.8|40485.8|9
1655994510000|2022-06-23 14:28:30|40531.1|40491.1|40525.8|40485.8|40540.8|40500.8|40525.8|40485.8|1
1655994520000|2022-06-23 14:28:40|40526.1|40486.1|40531.1|40491.1|40540.8|40500.8|40526.1|40486.1|8
1655994530000|2022-06-23 14:28:50|40531.3|40491.3|40535.8|40495.8|40536.1|40496.1|40530.8|40490.8|10
1655994540000|2022-06-23 14:29:00|40526.1|40486.1|40531.1|40491.1|40531.1|40491.1|40526.1|40486.1|0
1655994550000|2022-06-23 14:29:10|40540.8|40500.8|40526.1|40486.1|40540.8|40500.8|40525.8|40485.8|1
1655994560000|2022-06-23 14:29:20|40530.8|40490.8|40535.8|40495.8|40540.5|40500.5|40526.1|40486.1|5
1655994570000|2022-06-23 14:29:30|40531.3|40491.3|40540.5|40500.5|40545.8|40505.8|40531.3|40491.3|14
1655994580000|2022-06-23 14:29:40|40540.2|40500.2|40540.2|40500.2|40545.5|40505.5|40540.2|40500.2|5
1655994590000|2022-06-23 14:29:50|||||||||2
1655994600000|2022-06-23 14:30:00|40535.5|40495.5|40530.2|40490.2|40545.5|40505.5|40525.5|40485.5|31
1655994610000|2022-06-23 14:30:10|40535|40495|40530.2|40490.2|40535.2|40495.2|40530.2|40490.2|0
1655994620000|2022-06-23 14:30:20|40530|40490|40534.9|40494.9|40535.2|40495.2|40530|40490|2
1655994630000|2022-06-23 14:30:30|40535.2|40495.2|40520.5|40480.5|40554.9|40514.9|40515.8|40475.8|68
1655994640000|2022-06-23 14:30:40|40515.8|40475.8|40515.8|40475.8|40526|40486|40515.8|40475.8|9
1655994650000|2022-06-23 14:30:50|40520.5|40480.5|40530.5|40490.5|40545.5|40505.5|40515.8|40475.8|3
1655994660000|2022-06-23 14:31:00|40525.7|40485.7|40525.7|40485.7|40525.7|40485.7|40525.7|40485.7|0
1655994670000|2022-06-23 14:31:10|40535.2|40495.2|40535.2|40495.2|40535.2|40495.2|40535.2|40495.2|0
1655994720000|2022-06-23 14:32:00|40573|40533|40596|40556|40596|40556|40573|40533|229
1655994730000|2022-06-23 14:32:10|40600.7|40560.7|40605.7|40565.7|40605.7|40565.7|40590.7|40550.7|13
1655994740000|2022-06-23 14:32:20|40605.4|40565.4|40580.7|40540.7|40605.4|40565.4|40580.7|40540.7|11
1655994750000|2022-06-23 14:32:30|40576|40536|40561|40521|40576|40536|40560.7|40520.7|35
1655994760000|2022-06-23 14:32:40|40560.7|40520.7|40546.2|40506.2|40561|40521|40541.2|40501.2|7
1655994770000|2022-06-23 14:32:50|40545.7|40505.7|40536.2|40496.2|40545.7|40505.7|40531.5|40491.5|35
1655994780000|2022-06-23 14:33:00|40531.5|40491.5|40536.5|40496.5|40541.5|40501.5|40531.5|40491.5|23
1655994790000|2022-06-23 14:33:10|40546.5|40506.5|40546|40506|40546.5|40506.5|40546|40506|10
1655994800000|2022-06-23 14:33:20|40546.2|40506.2|40556|40516|40556.2|40516.2|40541|40501|13
1655994810000|2022-06-23 14:33:30|40556.2|40516.2|40566|40526|40591.2|40551.2|40556.2|40516.2|20
1655994820000|2022-06-23 14:33:40|40570.7|40530.7|40561|40521|40575.7|40535.7|40561|40521|9
1655994830000|2022-06-23 14:33:50|40570.7|40530.7|40576|40536|40576|40536|40570.7|40530.7|2
1655994840000|2022-06-23 14:34:00|40581|40541|40575.9|40535.9|40606.5|40566.5|40575.9|40535.9|18
1655994850000|2022-06-23 14:34:10|40565.9|40525.9|40570.9|40530.9|40570.9|40530.9|40565.9|40525.9|10
1655994860000|2022-06-23 14:34:20|40565.9|40525.9|40580.9|40540.9|40580.9|40540.9|40565.9|40525.9|1
1655994870000|2022-06-23 14:34:30|40585.9|40545.9|40595.9|40555.9|40605.9|40565.9|40585.9|40545.9|2
1655994880000|2022-06-23 14:34:40|40600.9|40560.9|40600.9|40560.9|40605.9|40565.9|40595.9|40555.9|2
1655994890000|2022-06-23 14:34:50|40605.9|40565.9|40575.9|40535.9|40605.9|40565.9|40575.9|40535.9|2
1655994900000|2022-06-23 14:35:00|40571.2|40531.2|40565.9|40525.9|40571.2|40531.2|40561.2|40521.2|1
1655994910000|2022-06-23 14:35:10|40565.4|40525.4|40545.9|40505.9|40565.4|40525.4|40536.5|40496.5|1
1655994920000|2022-06-23 14:35:20|40541.5|40501.5|40541.5|40501.5|40541.5|40501.5|40541.5|40501.5|8
1655994930000|2022-06-23 14:35:30|40546.7|40506.7|40561.5|40521.5|40561.5|40521.5|40546.7|40506.7|3
1655994960000|2022-06-23 14:36:00|40561.4|40521.4|40561.4|40521.4|40561.4|40521.4|40561.4|40521.4|0
1655994990000|2022-06-23 14:36:30|40537.8|40497.8|40537.8|40497.8|40537.8|40497.8|40537.8|40497.8|0
1655995010000|2022-06-23 14:36:50|40565.9|40525.9|40556.4|40516.4|40565.9|40525.9|40556.4|40516.4|196
1655995020000|2022-06-23 14:37:00|40561.2|40521.2|40555.9|40515.9|40566.2|40526.2|40551.2|40511.2|3
1655995030000|2022-06-23 14:37:10|40556.2|40516.2|40545.9|40505.9|40556.2|40516.2|40545.9|40505.9|3
1655995040000|2022-06-23 14:37:20|40546.1|40506.1|40541.1|40501.1|40546.1|40506.1|40535.9|40495.9|3
1655995050000|2022-06-23 14:37:30|40535.9|40495.9|40535.9|40495.9|40536.1|40496.1|40531.1|40491.1|1
1655995060000|2022-06-23 14:37:40|40536.4|40496.4|40551.4|40511.4|40556.1|40516.1|40536.4|40496.4|3
1655995070000|2022-06-23 14:37:50|40555.9|40515.9|40541.1|40501.1|40561.1|40521.1|40535.9|40495.9|3
1655995080000|2022-06-23 14:38:00|40536.4|40496.4|40535.9|40495.9|40536.4|40496.4|40526.1|40486.1|13
1655995090000|2022-06-23 14:38:10|40536.1|40496.1|40541.4|40501.4|40555.9|40515.9|40526.4|40486.4|5
1655995100000|2022-06-23 14:38:20|40541.1|40501.1|40531.4|40491.4|40541.1|40501.1|40526.1|40486.1|11
1655995110000|2022-06-23 14:38:30|40526.4|40486.4|40521.4|40481.4|40531.1|40491.1|40521.4|40481.4|1
1655995120000|2022-06-23 14:38:40|40531.1|40491.1|40526.1|40486.1|40531.1|40491.1|40521.4|40481.4|8
1655995130000|2022-06-23 14:38:50|40526.4|40486.4|40556.7|40516.7|40556.7|40516.7|40516.7|40476.7|5
1655995140000|2022-06-23 14:39:00|40566.4|40526.4|40566.4|40526.4|40586.4|40546.4|40566.4|40526.4|2
1655995150000|2022-06-23 14:39:10|40576.4|40536.4|40571.4|40531.4|40576.4|40536.4|40566.4|40526.4|32
1655995160000|2022-06-23 14:39:20|40571.1|40531.1|40566.4|40526.4|40571.4|40531.4|40566.4|40526.4|2
1655995170000|2022-06-23 14:39:30|40566.6|40526.6|40576.4|40536.4|40576.6|40536.6|40566.4|40526.4|12
1655995180000|2022-06-23 14:39:40|40571.4|40531.4|40576.4|40536.4|40576.4|40536.4|40566.6|40526.6|0
1655995190000|2022-06-23 14:39:50|40571.4|40531.4|40566.6|40526.6|40571.4|40531.4|40561.4|40521.4|11
1655995200000|2022-06-23 14:40:00|40566.4|40526.4|40561.4|40521.4|40566.4|40526.4|40561.4|40521.4|1
1655995210000|2022-06-23 14:40:10|40547.2|40507.2|40546.6|40506.6|40547.2|40507.2|40546.6|40506.6|3
1655995220000|2022-06-23 14:40:20|40546.4|40506.4|40546.4|40506.4|40546.4|40506.4|40546.4|40506.4|0
1655995230000|2022-06-23 14:40:30|40546.3|40506.3|40546.3|40506.3|40546.3|40506.3|40546.3|40506.3|0
1655995290000|2022-06-23 14:41:30|40547.7|40507.7|40547.9|40507.9|40548.2|40508.2|40547.4|40507.4|168
1655995300000|2022-06-23 14:41:40|40547.7|40507.7|40548.2|40508.2|40548.7|40508.7|40547.7|40507.7|4
1655995310000|2022-06-23 14:41:50|40548.5|40508.5|40548.2|40508.2|40548.5|40508.5|40547.9|40507.9|1
1655995320000|2022-06-23 14:42:00|40548.5|40508.5|40548.2|40508.2|40548.5|40508.5|40548.2|40508.2|6
1655995330000|2022-06-23 14:42:10|40548.5|40508.5|40549.5|40509.5|40549.5|40509.5|40548.2|40508.2|25
1655995340000|2022-06-23 14:42:20|40549|40509|40596.3|40556.3|40601|40561|40548.5|40508.5|5
1655995350000|2022-06-23 14:42:30|40601|40561|40616.3|40576.3|40621|40581|40595.8|40555.8|9
1655995360000|2022-06-23 14:42:40|40621|40581|40616.3|40576.3|40621|40581|40611|40571|1
1655995370000|2022-06-23 14:42:50|40606.3|40566.3|40595.8|40555.8|40606.3|40566.3|40576.3|40536.3|33
1655995380000|2022-06-23 14:43:00|40591|40551|40575.8|40535.8|40591|40551|40571|40531|5
1655995390000|2022-06-23 14:43:10|40575.7|40535.7|40566|40526|40575.7|40535.7|40566|40526|1
1655995400000|2022-06-23 14:43:20|40570.7|40530.7|40566.3|40526.3|40575.7|40535.7|40566|40526|6
1655995410000|2022-06-23 14:43:30|40566|40526|40566.3|40526.3|40571.3|40531.3|40551.8|40511.8|16
1655995420000|2022-06-23 14:43:40|40566.5|40526.5|40556.5|40516.5|40566.5|40526.5|40556.5|40516.5|16
1655995430000|2022-06-23 14:43:50|40551.8|40511.8|40536.8|40496.8|40556.8|40516.8|40536.8|40496.8|10
1655995440000|2022-06-23 14:44:00|40536.5|40496.5|40536.8|40496.8|40536.8|40496.8|40531.8|40491.8|16
1655995450000|2022-06-23 14:44:10|40536.5|40496.5|40491|40451|40536.8|40496.8|40486|40446|28
1655995460000|2022-06-23 14:44:20|40486.3|40446.3|40476|40436|40486.3|40446.3|40476|40436|29
1655995470000|2022-06-23 14:44:30|40486|40446|40495.7|40455.7|40501|40461|40485.7|40445.7|17
1655995480000|2022-06-23 14:44:40|40490.7|40450.7|40481|40441|40490.7|40450.7|40471.3|40431.3|9
1655995490000|2022-06-23 14:44:50|40485.7|40445.7|40476|40436|40485.7|40445.7|40476|40436|10
1655995500000|2022-06-23 14:45:00|40466|40426|40440.7|40400.7|40466|40426|40436|40396|41
1655995510000|2022-06-23 14:45:10|40441|40401|40445.7|40405.7|40455.7|40415.7|40436|40396|13
1655995520000|2022-06-23 14:45:20|40436.2|40396.2|40435.7|40395.7|40436.2|40396.2|40435.7|40395.7|2
1655995530000|2022-06-23 14:45:30|40431|40391|40416|40376|40440.7|40400.7|40411.5|40371.5|15
1655995540000|2022-06-23 14:45:40|40416.2|40376.2|40416.5|40376.5|40421.2|40381.2|40416.2|40376.2|12
1655995550000|2022-06-23 14:45:50|40416.2|40376.2|40406.5|40366.5|40416.2|40376.2|40406.5|40366.5|2
1655995560000|2022-06-23 14:46:00|40385.7|40345.7|40376|40336|40385.7|40345.7|40375.7|40335.7|9
1655995570000|2022-06-23 14:46:10|40386|40346|40385.7|40345.7|40391|40351|40376|40336|9
1655995580000|2022-06-23 14:46:20|40386|40346|40385.7|40345.7|40386|40346|40385.7|40345.7|2
1655995590000|2022-06-23 14:46:30|40380.9|40340.9|40385.7|40345.7|40385.9|40345.9|40380.7|40340.7|4
1655995600000|2022-06-23 14:46:40|40380.9|40340.9|40385.9|40345.9|40395.7|40355.7|40380.7|40340.7|13
1655995610000|2022-06-23 14:46:50|40385.7|40345.7|40380.7|40340.7|40385.7|40345.7|40380.7|40340.7|3
1655995620000|2022-06-23 14:47:00|40385.7|40345.7|40405.7|40365.7|40405.7|40365.7|40380.7|40340.7|8
1655995630000|2022-06-23 14:47:10|40400.9|40360.9|40385.7|40345.7|40400.9|40360.9|40385.7|40345.7|0
1655995640000|2022-06-23 14:47:20|40380.7|40340.7|40385.9|40345.9|40395.7|40355.7|40380.7|40340.7|8
1655995650000|2022-06-23 14:47:30|40395.7|40355.7|40380.7|40340.7|40395.7|40355.7|40375.9|40335.9|12
1655995660000|2022-06-23 14:47:40|40385.7|40345.7|40385.6|40345.6|40385.7|40345.7|40380.7|40340.7|1
1655995670000|2022-06-23 14:47:50|40380.9|40340.9|40390.9|40350.9|40390.9|40350.9|40380.9|40340.9|2
1655995680000|2022-06-23 14:48:00|40395.6|40355.6|40386.2|40346.2|40395.9|40355.9|40385.6|40345.6|10
1655995690000|2022-06-23 14:48:10|40385.9|40345.9|40381.2|40341.2|40385.9|40345.9|40381.2|40341.2|0
1655995700000|2022-06-23 14:48:20|40370.9|40330.9|40331.4|40291.4|40375.6|40335.6|40331.4|40291.4|54
1655995710000|2022-06-23 14:48:30|40331.2|40291.2|40301.7|40261.7|40331.2|40291.2|40301.7|40261.7|19
1655995720000|2022-06-23 14:48:40|40306.7|40266.7|40311.2|40271.2|40311.7|40271.7|40306.7|40266.7|52
1655995730000|2022-06-23 14:48:50|40316.2|40276.2|40311.4|40271.4|40316.4|40276.4|40311.2|40271.2|4
1655995740000|2022-06-23 14:49:00|40306.7|40266.7|40291.7|40251.7|40311.4|40271.4|40286.4|40246.4|9
1655995750000|2022-06-23 14:49:10|40286.7|40246.7|40266.4|40226.4|40291.4|40251.4|40266.4|40226.4|67
1655995760000|2022-06-23 14:49:20|40261.7|40221.7|40257|40217|40261.7|40221.7|40252.2|40212.2|44
1655995770000|2022-06-23 14:49:30|40277|40237|40287|40247|40287|40247|40277|40237|25
1655995780000|2022-06-23 14:49:40|40287.2|40247.2|40292.2|40252.2|40292.2|40252.2|40287.2|40247.2|9
1655995800000|2022-06-23 14:50:00|40290.9|40250.9|40292.2|40252.2|40292.2|40252.2|40290.9|40250.9|29
1655995810000|2022-06-23 14:50:10|40292.5|40252.5|40292.5|40252.5|40292.8|40252.8|40292.2|40252.2|24
1655995820000|2022-06-23 14:50:20|40293.3|40253.3|40292.2|40252.2|40293.8|40253.8|40292.2|40252.2|9
1655995830000|2022-06-23 14:50:30|40292.5|40252.5|40291.7|40251.7|40292.7|40252.7|40291.4|40251.4|14
1655995840000|2022-06-23 14:50:40|40291.9|40251.9|40293.5|40253.5|40293.5|40253.5|40291.9|40251.9|31
1655995850000|2022-06-23 14:50:50|40293.3|40253.3|40294.6|40254.6|40294.6|40254.6|40292.2|40252.2|25
1655995860000|2022-06-23 14:51:00|40294.3|40254.3|40356.7|40316.7|40366.7|40326.7|40294.3|40254.3|12
1655995870000|2022-06-23 14:51:10|40356.9|40316.9|40381.9|40341.9|40387.2|40347.2|40356.7|40316.7|15
1655995880000|2022-06-23 14:51:20|40377.2|40337.2|40386.6|40346.6|40387.2|40347.2|40376.6|40336.6|1
1655995890000|2022-06-23 14:51:30|40377.2|40337.2|40417.2|40377.2|40417.7|40377.7|40377.2|40337.2|30
1655995900000|2022-06-23 14:51:40|40387.2|40347.2|40411.6|40371.6|40411.6|40371.6|40387.2|40347.2|14
1655995910000|2022-06-23 14:51:50|40401.6|40361.6|40416.9|40376.9|40417.2|40377.2|40366.9|40326.9|6
1655995920000|2022-06-23 14:52:00|40407.2|40367.2|40396.9|40356.9|40411.9|40371.9|40387.4|40347.4|4
1655995930000|2022-06-23 14:52:10|40392.2|40352.2|40391.9|40351.9|40396.6|40356.6|40386.6|40346.6|2
1655995940000|2022-06-23 14:52:20|40396.6|40356.6|40381.9|40341.9|40396.6|40356.6|40381.9|40341.9|5
1655995950000|2022-06-23 14:52:30|40376.9|40336.9|40381.9|40341.9|40386.9|40346.9|40366.9|40326.9|5
1655995960000|2022-06-23 14:52:40|40376.9|40336.9|40396.9|40356.9|40397.2|40357.2|40376.6|40336.6|21
1655995970000|2022-06-23 14:52:50|40401.9|40361.9|40397.2|40357.2|40401.9|40361.9|40396.9|40356.9|16
1655995980000|2022-06-23 14:53:00|40396.9|40356.9|40386.9|40346.9|40397.2|40357.2|40377.1|40337.1|27
1655995990000|2022-06-23 14:53:10|40386.6|40346.6|40397.1|40357.1|40402.4|40362.4|40381.9|40341.9|3
1655996000000|2022-06-23 14:53:20|40397.4|40357.4|40381.9|40341.9|40397.4|40357.4|40381.9|40341.9|1
1655996010000|2022-06-23 14:53:30|40382.1|40342.1|40367.1|40327.1|40382.1|40342.1|40367.1|40327.1|13
1655996020000|2022-06-23 14:53:40|40366.9|40326.9|40377.1|40337.1|40377.1|40337.1|40366.9|40326.9|8
1655996030000|2022-06-23 14:53:50|40377.4|40337.4|40367.1|40327.1|40377.4|40337.4|40367.1|40327.1|4
1655996040000|2022-06-23 14:54:00|40371.9|40331.9|40387.7|40347.7|40392.4|40352.4|40367.1|40327.1|50
1655996050000|2022-06-23 14:54:10|40382.7|40342.7|40347.4|40307.4|40382.7|40342.7|40347.4|40307.4|23
1655996060000|2022-06-23 14:54:20|40347.7|40307.7|40357.7|40317.7|40367.4|40327.4|40347.7|40307.7|2
1655996070000|2022-06-23 14:54:30|40357.4|40317.4|40377.1|40337.1|40377.1|40337.1|40357.4|40317.4|11
1655996080000|2022-06-23 14:54:40|40372.4|40332.4|40377.1|40337.1|40377.1|40337.1|40367.1|40327.1|18
1655996090000|2022-06-23 14:54:50|40372.4|40332.4|40362.4|40322.4|40381.8|40341.8|40362.4|40322.4|3
1655996100000|2022-06-23 14:55:00|40357.6|40317.6|40382.4|40342.4|40392.4|40352.4|40357.6|40317.6|21
1655996110000|2022-06-23 14:55:10|40377.6|40337.6|40387.6|40347.6|40392.4|40352.4|40377.6|40337.6|12
1655996120000|2022-06-23 14:55:20|40382.4|40342.4|40382.4|40342.4|40387.4|40347.4|40382.4|40342.4|0
1655996130000|2022-06-23 14:55:30|40377.4|40337.4|40377.6|40337.6|40377.6|40337.6|40367.4|40327.4|11
1655996140000|2022-06-23 14:55:40|40377.9|40337.9|40417.4|40377.4|40422.6|40382.6|40377.9|40337.9|26
1655996150000|2022-06-23 14:55:50|40422.1|40382.1|40386.8|40346.8|40422.1|40382.1|40386.8|40346.8|11
1655996160000|2022-06-23 14:56:00|40382.1|40342.1|40402.1|40362.1|40402.1|40362.1|40382.1|40342.1|2
1655996170000|2022-06-23 14:56:10|40397.1|40357.1|40392.3|40352.3|40397.1|40357.1|40392.3|40352.3|4
1655996180000|2022-06-23 14:56:20|40397.1|40357.1|40387.1|40347.1|40397.1|40357.1|40381.8|40341.8|7
1655996190000|2022-06-23 14:56:30|40392.3|40352.3|40387.3|40347.3|40392.3|40352.3|40382.3|40342.3|3
1655996200000|2022-06-23 14:56:40|40392.3|40352.3|40392.3|40352.3|40397.3|40357.3|40392.3|40352.3|3
1655996210000|2022-06-23 14:56:50|40387.3|40347.3|40377.6|40337.6|40387.3|40347.3|40367.3|40327.3|6
1655996220000|2022-06-23 14:57:00|40367.6|40327.6|40382.6|40342.6|40387.6|40347.6|40367.6|40327.6|7
1655996230000|2022-06-23 14:57:10|40387.6|40347.6|40411.8|40371.8|40416.8|40376.8|40387.6|40347.6|16
1655996240000|2022-06-23 14:57:20|40412.1|40372.1|40437.6|40397.6|40442.3|40402.3|40412.1|40372.1|36
1655996250000|2022-06-23 14:57:30|40432.6|40392.6|40437.9|40397.9|40447.3|40407.3|40432.6|40392.6|6
1655996260000|2022-06-23 14:57:40|40442.6|40402.6|40432.6|40392.6|40457.6|40417.6|40432.6|40392.6|19
1655996270000|2022-06-23 14:57:50|40437.3|40397.3|40437.3|40397.3|40437.3|40397.3|40437.3|40397.3|1
1655996290000|2022-06-23 14:58:10|40413.6|40373.6|40413.6|40373.6|40413.6|40373.6|40413.6|40373.6|0
1655996310000|2022-06-23 14:58:30|40399.4|40359.4|40399.4|40359.4|40399.4|40359.4|40399.4|40359.4|0
1655996340000|2022-06-23 14:59:00|40390|40350|40390|40350|40390|40350|40390|40350|0
1655996350000|2022-06-23 14:59:10|40408.9|40368.9|40408.9|40368.9|40408.9|40368.9|40408.9|40368.9|0
1655996360000|2022-06-23 14:59:20|40397.5|40357.5|40392.5|40352.5|40397.5|40357.5|40387.5|40347.5|69
1655996370000|2022-06-23 14:59:30|40392.8|40352.8|40392.3|40352.3|40397.5|40357.5|40392.3|40352.3|4
1655996380000|2022-06-23 14:59:40|40397.3|40357.3|40402.3|40362.3|40402.3|40362.3|40387.5|40347.5|3
1655996390000|2022-06-23 14:59:50|40397.5|40357.5|40422.3|40382.3|40422.5|40382.5|40397.5|40357.5|2
1655996400000|2022-06-23 15:00:00|40422.5|40382.5|40437.3|40397.3|40437.3|40397.3|40422.3|40382.3|8
1655996440000|2022-06-23 15:00:40|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|40437.2|40397.2|0
1655996530000|2022-06-23 15:02:10|40441.9|40401.9|40441.9|40401.9|40441.9|40401.9|40441.9|40401.9|0
1655996540000|2022-06-23 15:02:20|40431.7|40391.7|40426.9|40386.9|40431.9|40391.9|40426.9|40386.9|90
1655996550000|2022-06-23 15:02:30|40451.9|40411.9|40496.9|40456.9|40497.2|40457.2|40451.9|40411.9|8
1655996560000|2022-06-23 15:02:40|40497.2|40457.2|40492.2|40452.2|40497.5|40457.5|40492.2|40452.2|3
1655996570000|2022-06-23 15:02:50|40491.7|40451.7|40476.9|40436.9|40491.7|40451.7|40471.7|40431.7|14
1655996580000|2022-06-23 15:03:00|40486.9|40446.9|40486.9|40446.9|40496.4|40456.4|40481.7|40441.7|1
1655996590000|2022-06-23 15:03:10|40491.7|40451.7|40516.7|40476.7|40521.7|40481.7|40486.9|40446.9|2
1655996600000|2022-06-23 15:03:20|40516.4|40476.4|40521.6|40481.6|40536.6|40496.6|40516.4|40476.4|24
1655996610000|2022-06-23 15:03:30|40516.9|40476.9|40556.6|40516.6|40556.6|40516.6|40516.4|40476.4|25
1655996620000|2022-06-23 15:03:40|40556.4|40516.4|40561.6|40521.6|40561.6|40521.6|40556.4|40516.4|12
1655996630000|2022-06-23 15:03:50|40556.6|40516.6|40566.6|40526.6|40571.4|40531.4|40556.6|40516.6|5
1655996640000|2022-06-23 15:04:00|40557.2|40517.2|40566.4|40526.4|40571.4|40531.4|40556.4|40516.4|2
1655996650000|2022-06-23 15:04:10|40556.4|40516.4|40531.4|40491.4|40556.4|40516.4|40531.4|40491.4|9
1655996660000|2022-06-23 15:04:20|40526.4|40486.4|40516.1|40476.1|40526.6|40486.6|40516.1|40476.1|3
1655996670000|2022-06-23 15:04:30|40511.4|40471.4|40536.4|40496.4|40541.6|40501.6|40511.4|40471.4|19
1655996680000|2022-06-23 15:04:40|40536.6|40496.6|40561.6|40521.6|40566.4|40526.4|40536.6|40496.6|13
1655996690000|2022-06-23 15:04:50|40566.3|40526.3|40571.3|40531.3|40571.3|40531.3|40561.6|40521.6|0
1655996700000|2022-06-23 15:05:00|40561.6|40521.6|40556.3|40516.3|40576.3|40536.3|40556.3|40516.3|6
1655996710000|2022-06-23 15:05:10|40556.6|40516.6|40556.6|40516.6|40556.6|40516.6|40546.3|40506.3|13
1655996720000|2022-06-23 15:05:20|40561.3|40521.3|40551.9|40511.9|40561.3|40521.3|40551.9|40511.9|0
1655996730000|2022-06-23 15:05:30|40551.6|40511.6|40526.9|40486.9|40551.6|40511.6|40526.9|40486.9|3
1655996740000|2022-06-23 15:05:40|40526.6|40486.6|40526.6|40486.6|40531.3|40491.3|40526.3|40486.3|0
1655996750000|2022-06-23 15:05:50|40526.3|40486.3|40526.9|40486.9|40526.9|40486.9|40526.3|40486.3|2
1655996760000|2022-06-23 15:06:00|40536.6|40496.6|40536.3|40496.3|40546.3|40506.3|40521.6|40481.6|6
1655996770000|2022-06-23 15:06:10|40536.6|40496.6|40552.1|40512.1|40561.9|40521.9|40536.6|40496.6|16
1655996780000|2022-06-23 15:06:20|40551.9|40511.9|40556.9|40516.9|40561.9|40521.9|40537.1|40497.1|3
1655996790000|2022-06-23 15:06:30|40552.1|40512.1|40546.8|40506.8|40556.8|40516.8|40546.8|40506.8|4
1655996800000|2022-06-23 15:06:40|40546.6|40506.6|40536.6|40496.6|40546.6|40506.6|40536.6|40496.6|0
1655996810000|2022-06-23 15:06:50|40536.8|40496.8|40536.8|40496.8|40536.8|40496.8|40536.8|40496.8|0
1655996820000|2022-06-23 15:07:00|40546.6|40506.6|40532.1|40492.1|40546.6|40506.6|40532.1|40492.1|4
1655996830000|2022-06-23 15:07:10|40536.8|40496.8|40536.8|40496.8|40541.8|40501.8|40531.8|40491.8|1
1655996840000|2022-06-23 15:07:20|40541.6|40501.6|40546.8|40506.8|40546.8|40506.8|40541.6|40501.6|2
1655996850000|2022-06-23 15:07:30|40542.1|40502.1|40551.6|40511.6|40551.6|40511.6|40541.6|40501.6|0
1655996860000|2022-06-23 15:07:40|40556.3|40516.3|40546.6|40506.6|40556.3|40516.3|40546.6|40506.6|2
1655996870000|2022-06-23 15:07:50|40546.3|40506.3|40547.1|40507.1|40551.8|40511.8|40546.3|40506.3|6
1655996880000|2022-06-23 15:08:00|40546.8|40506.8|40537.1|40497.1|40551.5|40511.5|40537.1|40497.1|1
1655996890000|2022-06-23 15:08:10|40546.5|40506.5|40551.5|40511.5|40551.5|40511.5|40537.1|40497.1|1
1655996900000|2022-06-23 15:08:20|40546.8|40506.8|40551.8|40511.8|40551.8|40511.8|40546.8|40506.8|7
1655996910000|2022-06-23 15:08:30|40552.1|40512.1|40546.8|40506.8|40552.1|40512.1|40546.8|40506.8|2
1655996920000|2022-06-23 15:08:40|40546.5|40506.5|40546.8|40506.8|40551.8|40511.8|40546.5|40506.5|4
1655996930000|2022-06-23 15:08:50|40547.1|40507.1|40576.5|40536.5|40576.5|40536.5|40547.1|40507.1|12
1655996940000|2022-06-23 15:09:00|40576.8|40536.8|40576.5|40536.5|40586.5|40546.5|40571.8|40531.8|13
1655996950000|2022-06-23 15:09:10|40581.3|40541.3|40586.3|40546.3|40586.3|40546.3|40581.3|40541.3|1
1655996960000|2022-06-23 15:09:20|40586.2|40546.2|40606.5|40566.5|40606.5|40566.5|40586.2|40546.2|11
1655996970000|2022-06-23 15:09:30|40611.2|40571.2|40606.8|40566.8|40616.5|40576.5|40606.5|40566.5|2
1655996980000|2022-06-23 15:09:40|40611.5|40571.5|40622|40582|40622|40582|40606.8|40566.8|11
1655996990000|2022-06-23 15:09:50|40622.3|40582.3|40622|40582|40622.3|40582.3|40622|40582|1
1655997000000|2022-06-23 15:10:00|40622.3|40582.3|40616.8|40576.8|40622.3|40582.3|40607.3|40567.3|5
1655997010000|2022-06-23 15:10:10|40612|40572|40607|40567|40617|40577|40607|40567|1
1655997020000|2022-06-23 15:10:20|40606.8|40566.8|40607.3|40567.3|40612|40572|40597.3|40557.3|2
1655997030000|2022-06-23 15:10:30|40607|40567|40622|40582|40622|40582|40607|40567|4
1655997040000|2022-06-23 15:10:40|40616.8|40576.8|40622.3|40582.3|40622.3|40582.3|40616.8|40576.8|12
1655997050000|2022-06-23 15:10:50|40622.6|40582.6|40627.3|40587.3|40632.3|40592.3|40622.3|40582.3|7
1655997060000|2022-06-23 15:11:00|40632|40592|40647.6|40607.6|40647.6|40607.6|40627.3|40587.3|44
1655997070000|2022-06-23 15:11:10|40637.3|40597.3|40657.5|40617.5|40657.5|40617.5|40637.3|40597.3|16
1655997080000|2022-06-23 15:11:20|40662|40622|40687.5|40647.5|40702.3|40662.3|40657.3|40617.3|3
1655997090000|2022-06-23 15:11:30|40687.3|40647.3|40707.3|40667.3|40707.5|40667.5|40677.3|40637.3|22
1655997100000|2022-06-23 15:11:40|40707.5|40667.5|40717|40677|40717|40677|40697|40657|33
1655997110000|2022-06-23 15:11:50|40716.7|40676.7|40711.7|40671.7|40721.7|40681.7|40707|40667|28
1655997120000|2022-06-23 15:12:00|40707|40667|40696.7|40656.7|40707|40667|40687|40647|5
1655997130000|2022-06-23 15:12:10|40701.7|40661.7|40692.3|40652.3|40707|40667|40692.3|40652.3|25
1655997140000|2022-06-23 15:12:20|40692.5|40652.5|40702.5|40662.5|40707.3|40667.3|40687.5|40647.5|5
1655997150000|2022-06-23 15:12:30|40707.3|40667.3|40697.2|40657.2|40707.3|40667.3|40692.5|40652.5|21
1655997160000|2022-06-23 15:12:40|40692.5|40652.5|40683.9|40643.9|40697.2|40657.2|40683.9|40643.9|31
1655997170000|2022-06-23 15:12:50|40678.9|40638.9|40645.2|40605.2|40683.6|40643.6|40629.9|40589.9|14
1655997180000|2022-06-23 15:13:00|40640.5|40600.5|40640.2|40600.2|40640.5|40600.5|40630.5|40590.5|11
1655997190000|2022-06-23 15:13:10|40639.9|40599.9|40649.9|40609.9|40649.9|40609.9|40635.2|40595.2|53
1655997200000|2022-06-23 15:13:20|40650.2|40610.2|40650.2|40610.2|40650.2|40610.2|40650.2|40610.2|4
1655997210000|2022-06-23 15:13:30|40650.4|40610.4|40655.4|40615.4|40660.2|40620.2|40650.4|40610.4|22
1655997220000|2022-06-23 15:13:40|40660.2|40620.2|40646.5|40606.5|40660.2|40620.2|40646.5|40606.5|12
1655997230000|2022-06-23 15:13:50|40651|40611|40651|40611|40660.4|40620.4|40650.7|40610.7|14
1655997240000|2022-06-23 15:14:00|40650.7|40610.7|40671.5|40631.5|40671.5|40631.5|40641.5|40601.5|13
1655997250000|2022-06-23 15:14:10|40661.5|40621.5|40676.8|40636.8|40682|40642|40656.5|40616.5|36
1655997260000|2022-06-23 15:14:20|40666.8|40626.8|40676.8|40636.8|40676.8|40636.8|40661.5|40621.5|10
1655997270000|2022-06-23 15:14:30|40681.5|40641.5|40681.5|40641.5|40681.8|40641.8|40666.8|40626.8|7
1655997280000|2022-06-23 15:14:40|40691.8|40651.8|40681.5|40641.5|40696.2|40656.2|40671.8|40631.8|8
1655997290000|2022-06-23 15:14:50|40682|40642|40682|40642|40691.5|40651.5|40681.8|40641.8|23
1655997300000|2022-06-23 15:15:00|40686.8|40646.8|40686.7|40646.7|40686.8|40646.8|40686.5|40646.5|3
1655997310000|2022-06-23 15:15:10|40687|40647|40691.5|40651.5|40691.5|40651.5|40676.7|40636.7|43
1655997320000|2022-06-23 15:15:20|40691.7|40651.7|40691.5|40651.5|40696.7|40656.7|40671.7|40631.7|6
1655997330000|2022-06-23 15:15:30|40686.7|40646.7|40691.5|40651.5|40696.5|40656.5|40686.7|40646.7|24
1655997340000|2022-06-23 15:15:40|40691.7|40651.7|40652|40612|40691.7|40651.7|40651.7|40611.7|18
1655997350000|2022-06-23 15:15:50|40656.7|40616.7|40661.5|40621.5|40661.7|40621.7|40651.7|40611.7|23
1655997360000|2022-06-23 15:16:00|40661.7|40621.7|40676.7|40636.7|40681.7|40641.7|40661.7|40621.7|1
1655997370000|2022-06-23 15:16:10|40672|40632|40672|40632|40672.3|40632.3|40671.5|40631.5|1
1655997380000|2022-06-23 15:16:20|40676.7|40636.7|40682|40642|40686.7|40646.7|40676.7|40636.7|28
1655997390000|2022-06-23 15:16:30|40681.7|40641.7|40666.7|40626.7|40681.7|40641.7|40666.7|40626.7|9
1655997400000|2022-06-23 15:16:40|40671.7|40631.7|40662|40622|40671.7|40631.7|40662|40622|16
1655997410000|2022-06-23 15:16:50|40661.7|40621.7|40632|40592|40661.7|40621.7|40622|40582|23
1655997420000|2022-06-23 15:17:00|40631.7|40591.7|40641.2|40601.2|40646.2|40606.2|40631.7|40591.7|41
1655997430000|2022-06-23 15:17:10|40646.2|40606.2|40650.9|40610.9|40661.4|40621.4|40646.2|40606.2|31
1655997440000|2022-06-23 15:17:20|40650.4|40610.4|40660.9|40620.9|40660.9|40620.9|40645.6|40605.6|27
1655997450000|2022-06-23 15:17:30|40656.2|40616.2|40655.6|40615.6|40660.9|40620.9|40650.9|40610.9|7
1655997460000|2022-06-23 15:17:40|40650.9|40610.9|40655.3|40615.3|40655.6|40615.6|40650.9|40610.9|0
1655997470000|2022-06-23 15:17:50|40650.6|40610.6|40645.6|40605.6|40650.6|40610.6|40645.6|40605.6|2
1655997480000|2022-06-23 15:18:00|40650.3|40610.3|40660.3|40620.3|40660.3|40620.3|40650.3|40610.3|0
1655997490000|2022-06-23 15:18:10|40660.6|40620.6|40660.6|40620.6|40660.6|40620.6|40660.6|40620.6|1
1655997500000|2022-06-23 15:18:20|40655.9|40615.9|40670.3|40630.3|40675.6|40635.6|40655.9|40615.9|6
1655997510000|2022-06-23 15:18:30|40665.6|40625.6|40645.9|40605.9|40670.3|40630.3|40640.9|40600.9|11
1655997520000|2022-06-23 15:18:40|40650.6|40610.6|40640.9|40600.9|40650.6|40610.6|40640.9|40600.9|0
1655997530000|2022-06-23 15:18:50|40635.6|40595.6|40605.6|40565.6|40640.6|40600.6|40605.6|40565.6|1
1655997540000|2022-06-23 15:19:00|40610.3|40570.3|40605.6|40565.6|40610.6|40570.6|40595.9|40555.9|8
1655997550000|2022-06-23 15:19:10|40610.6|40570.6|40580|40540|40610.6|40570.6|40570|40530|20
1655997560000|2022-06-23 15:19:20|40579.8|40539.8|40560.3|40520.3|40579.8|40539.8|40560|40520|13
1655997570000|2022-06-23 15:19:30|40555|40515|40569.5|40529.5|40574.8|40534.8|40550.3|40510.3|2
1655997580000|2022-06-23 15:19:40|40574.5|40534.5|40579.2|40539.2|40584.5|40544.5|40574.5|40534.5|2
1655997590000|2022-06-23 15:19:50|40574.5|40534.5|40569.5|40529.5|40579.5|40539.5|40569.5|40529.5|1
1655997600000|2022-06-23 15:20:00|40579.5|40539.5|40589.8|40549.8|40589.8|40549.8|40569.8|40529.8|9
1655997610000|2022-06-23 15:20:10|40599.5|40559.5|40599.5|40559.5|40599.8|40559.8|40589.8|40549.8|0
1655997620000|2022-06-23 15:20:20|40599.8|40559.8|40599.5|40559.5|40599.8|40559.8|40589.8|40549.8|0
1655997630000|2022-06-23 15:20:30|40594.7|40554.7|40609.7|40569.7|40619.7|40579.7|40594.7|40554.7|0
1655997640000|2022-06-23 15:20:40|40619.5|40579.5|40609.7|40569.7|40619.5|40579.5|40604.7|40564.7|0
1655997650000|2022-06-23 15:20:50|40609.2|40569.2|40614.2|40574.2|40615|40575|40593.9|40553.9|23
1655997660000|2022-06-23 15:21:00|40609.2|40569.2|40619.2|40579.2|40619.5|40579.5|40604.5|40564.5|0
1655997670000|2022-06-23 15:21:10|40619.5|40579.5|40619.7|40579.7|40624.5|40584.5|40614.5|40574.5|5
1655997680000|2022-06-23 15:21:20|40620|40580|40629.7|40589.7|40630.3|40590.3|40619.7|40579.7|5
1655997690000|2022-06-23 15:21:30|40625|40585|40614.5|40574.5|40629.7|40589.7|40609.7|40569.7|3
1655997700000|2022-06-23 15:21:40|40619.2|40579.2|40619.2|40579.2|40619.2|40579.2|40619.2|40579.2|0
1655997710000|2022-06-23 15:21:50|40619.5|40579.5|40609.7|40569.7|40634.5|40594.5|40609.7|40569.7|3
1655997720000|2022-06-23 15:22:00|40609.4|40569.4|40609.7|40569.7|40609.7|40569.7|40604.4|40564.4|0
1655997730000|2022-06-23 15:22:10|40609.4|40569.4|40614.4|40574.4|40619.2|40579.2|40609.4|40569.4|10
1655997740000|2022-06-23 15:22:20|40619.2|40579.2|40654.4|40614.4|40654.4|40614.4|40619.2|40579.2|4
1655997750000|2022-06-23 15:22:30|40649.7|40609.7|40644.2|40604.2|40654.4|40614.4|40644.2|40604.2|6
1655997760000|2022-06-23 15:22:40|40649.2|40609.2|40669.2|40629.2|40674.2|40634.2|40639.2|40599.2|3
1655997770000|2022-06-23 15:22:50|40668.9|40628.9|40649.2|40609.2|40668.9|40628.9|40649.2|40609.2|2
1655997780000|2022-06-23 15:23:00|40653.9|40613.9|40653.9|40613.9|40654.2|40614.2|40644.2|40604.2|1
1655997790000|2022-06-23 15:23:10|40649.2|40609.2|40649.4|40609.4|40654.2|40614.2|40644.2|40604.2|4
1655997800000|2022-06-23 15:23:20|40639.1|40599.1|40634.4|40594.4|40639.1|40599.1|40634.4|40594.4|1
1655997870000|2022-06-23 15:24:30|40639.7|40599.7|40639.7|40599.7|40639.7|40599.7|40639.4|40599.4|62
1655997880000|2022-06-23 15:24:40|40639.4|40599.4|40639.4|40599.4|40639.4|40599.4|40634.7|40594.7|1
1655997890000|2022-06-23 15:24:50|40634.4|40594.4|40629.6|40589.6|40639.1|40599.1|40619.4|40579.4|13
1655997900000|2022-06-23 15:25:00|40629.4|40589.4|40634.4|40594.4|40634.4|40594.4|40624.6|40584.6|15
1655997910000|2022-06-23 15:25:10|40629.6|40589.6|40634.4|40594.4|40634.4|40594.4|40629.6|40589.6|2
1655997920000|2022-06-23 15:25:20|40629.6|40589.6|40629.4|40589.4|40639.6|40599.6|40624.4|40584.4|6
1655997930000|2022-06-23 15:25:30|40633.8|40593.8|40624.4|40584.4|40633.8|40593.8|40604.6|40564.6|2
1655997940000|2022-06-23 15:25:40|40629.1|40589.1|40624.4|40584.4|40629.4|40589.4|40624.4|40584.4|0
1655997950000|2022-06-23 15:25:50|40624.1|40584.1|40604.4|40564.4|40624.1|40584.1|40599.6|40559.6|2
1655997960000|2022-06-23 15:26:00|40599.6|40559.6|40594.4|40554.4|40599.6|40559.6|40589.6|40549.6|0
1655997970000|2022-06-23 15:26:10|40594.6|40554.6|40589.6|40549.6|40599.4|40559.4|40589.6|40549.6|1
1655997980000|2022-06-23 15:26:20|40599.1|40559.1|40584.3|40544.3|40599.3|40559.3|40584.3|40544.3|2
1655997990000|2022-06-23 15:26:30|40579.6|40539.6|40574.6|40534.6|40589.3|40549.3|40574.3|40534.3|2
1655998000000|2022-06-23 15:26:40|40574.9|40534.9|40624.1|40584.1|40624.1|40584.1|40574.6|40534.6|7
1655998010000|2022-06-23 15:26:50|40609.3|40569.3|40634.9|40594.9|40639.6|40599.6|40609.3|40569.3|5
1655998020000|2022-06-23 15:27:00|40630.1|40590.1|40644.3|40604.3|40644.3|40604.3|40629.3|40589.3|3
1655998030000|2022-06-23 15:27:10|40639.6|40599.6|40629.6|40589.6|40639.6|40599.6|40629.6|40589.6|0
1655998040000|2022-06-23 15:27:20|40634.3|40594.3|40639.6|40599.6|40644.6|40604.6|40629.6|40589.6|4
1655998050000|2022-06-23 15:27:30|40644.3|40604.3|40639.6|40599.6|40644.3|40604.3|40639.6|40599.6|10
1655998060000|2022-06-23 15:27:40|40644.3|40604.3|40649|40609|40649.3|40609.3|40639.6|40599.6|1
1655998070000|2022-06-23 15:27:50|40644.3|40604.3|40669|40629|40669|40629|40639.6|40599.6|1
1655998080000|2022-06-23 15:28:00|40659|40619|40659|40619|40663.8|40623.8|40649.3|40609.3|1
1655998090000|2022-06-23 15:28:10|40658.8|40618.8|40653.8|40613.8|40659|40619|40653.8|40613.8|0
1655998100000|2022-06-23 15:28:20|40649|40609|40663.8|40623.8|40663.8|40623.8|40649|40609|1
1655998110000|2022-06-23 15:28:30|40659|40619|40699.3|40659.3|40699.3|40659.3|40659|40619|17
1655998120000|2022-06-23 15:28:40|40694.3|40654.3|40689.6|40649.6|40694.3|40654.3|40679.6|40639.6|0
1655998130000|2022-06-23 15:28:50|40694.6|40654.6|40689.6|40649.6|40694.6|40654.6|40689.6|40649.6|2
1655998140000|2022-06-23 15:29:00|40699.3|40659.3|40705.1|40665.1|40709.8|40669.8|40699.3|40659.3|9
1655998150000|2022-06-23 15:29:10|40710.1|40670.1|40695.6|40655.6|40710.1|40670.1|40695.1|40655.1|38
1655998160000|2022-06-23 15:29:20|40690.6|40650.6|40710.1|40670.1|40715.6|40675.6|40690.6|40650.6|24
1655998170000|2022-06-23 15:29:30|40715.3|40675.3|40710.1|40670.1|40725.1|40685.1|40710.1|40670.1|4
1655998180000|2022-06-23 15:29:40|40720.1|40680.1|40719.8|40679.8|40720.3|40680.3|40700.6|40660.6|1
1655998190000|2022-06-23 15:29:50|40720.1|40680.1|40725.1|40685.1|40725.1|40685.1|40720.1|40680.1|0
1655998200000|2022-06-23 15:30:00|40734.8|40694.8|40739.8|40699.8|40739.8|40699.8|40730.1|40690.1|4
1655998210000|2022-06-23 15:30:10|40734.8|40694.8|40729.5|40689.5|40739.5|40699.5|40729.5|40689.5|20
1655998220000|2022-06-23 15:30:20|40734.3|40694.3|40729.5|40689.5|40739.3|40699.3|40729.5|40689.5|4
1655998230000|2022-06-23 15:30:30|40734.5|40694.5|40739.5|40699.5|40739.5|40699.5|40729.8|40689.8|4
1655998240000|2022-06-23 15:30:40|40744.2|40704.2|40744.8|40704.8|40744.8|40704.8|40729.8|40689.8|3
1655998250000|2022-06-23 15:30:50|40749.5|40709.5|40740.3|40700.3|40754.5|40714.5|40740.3|40700.3|37
1655998260000|2022-06-23 15:31:00|40740|40700|40735.6|40695.6|40740.3|40700.3|40730.6|40690.6|11
1655998270000|2022-06-23 15:31:10|40730.8|40690.8|40730.8|40690.8|40730.8|40690.8|40730.8|40690.8|0
1655998330000|2022-06-23 15:32:10|40734.8|40694.8|40800.8|40760.8|40811.1|40771.1|40734.8|40694.8|128
1655998340000|2022-06-23 15:32:20|40801.1|40761.1|40805.8|40765.8|40810.8|40770.8|40801.1|40761.1|25
1655998350000|2022-06-23 15:32:30|40810.5|40770.5|40821.1|40781.1|40840.5|40800.5|40800.8|40760.8|7
1655998360000|2022-06-23 15:32:40|40830.5|40790.5|40830.5|40790.5|40830.5|40790.5|40816.1|40776.1|5
1655998370000|2022-06-23 15:32:50|40825.8|40785.8|40820.8|40780.8|40830.8|40790.8|40816.1|40776.1|12
1655998380000|2022-06-23 15:33:00|40815.8|40775.8|40815.8|40775.8|40820.8|40780.8|40810.8|40770.8|0
1655998390000|2022-06-23 15:33:10|40810.8|40770.8|40801.1|40761.1|40815.5|40775.5|40801.1|40761.1|6
1655998400000|2022-06-23 15:33:20|40791.1|40751.1|40781.1|40741.1|40791.1|40751.1|40765.8|40725.8|15
1655998410000|2022-06-23 15:33:30|40780.5|40740.5|40771|40731|40781.3|40741.3|40771|40731|5
1655998420000|2022-06-23 15:33:40|40766|40726|40756|40716|40766|40726|40751|40711|2
1655998430000|2022-06-23 15:33:50|40755.8|40715.8|40741|40701|40755.8|40715.8|40741|40701|5
1655998440000|2022-06-23 15:34:00|40735.8|40695.8|40771|40731|40771|40731|40735.8|40695.8|25
1655998450000|2022-06-23 15:34:10|40770.8|40730.8|40771|40731|40780.8|40740.8|40770.8|40730.8|6
1655998460000|2022-06-23 15:34:20|40775.8|40735.8|40775.5|40735.5|40775.8|40735.8|40770.5|40730.5|22
1655998470000|2022-06-23 15:34:30|40770.5|40730.5|40770.5|40730.5|40770.5|40730.5|40765.5|40725.5|2
1655998480000|2022-06-23 15:34:40|40770.2|40730.2|40770.2|40730.2|40770.2|40730.2|40765.5|40725.5|5
1655998490000|2022-06-23 15:34:50|40755.2|40715.2|40760.2|40720.2|40760.2|40720.2|40750.5|40710.5|8
1655998500000|2022-06-23 15:35:00|40755.5|40715.5|40740.5|40700.5|40760.2|40720.2|40740.5|40700.5|9
1655998510000|2022-06-23 15:35:10|40740.7|40700.7|40739.9|40699.9|40740.7|40700.7|40730.2|40690.2|21
1655998520000|2022-06-23 15:35:20|40735.2|40695.2|40745.5|40705.5|40745.5|40705.5|40725.5|40685.5|15
1655998530000|2022-06-23 15:35:30|40750.5|40710.5|40740.2|40700.2|40750.5|40710.5|40740.2|40700.2|19
1655998540000|2022-06-23 15:35:40|40735.5|40695.5|40730.7|40690.7|40740.7|40700.7|40730.7|40690.7|29
1655998550000|2022-06-23 15:35:50|40731|40691|40726|40686|40731|40691|40726|40686|13
1655998560000|2022-06-23 15:36:00|40725.7|40685.7|40710.7|40670.7|40725.7|40685.7|40701|40661|14
1655998570000|2022-06-23 15:36:10|40706|40666|40711|40671|40730.7|40690.7|40706|40666|13
1655998580000|2022-06-23 15:36:20|40710.7|40670.7|40710.7|40670.7|40710.7|40670.7|40710.7|40670.7|0
1655998590000|2022-06-23 15:36:30|40706|40666|40706|40666|40710.7|40670.7|40691.2|40651.2|1
1655998600000|2022-06-23 15:36:40|40705.7|40665.7|40726|40686|40730.7|40690.7|40700.7|40660.7|4
1655998610000|2022-06-23 15:36:50|40721|40681|40711|40671|40721|40681|40701.2|40661.2|10
1655998620000|2022-06-23 15:37:00|40711.2|40671.2|40726|40686|40730.7|40690.7|40711.2|40671.2|1
1655998630000|2022-06-23 15:37:10|40721.2|40681.2|40711|40671|40721.2|40681.2|40706|40666|0
1655998640000|2022-06-23 15:37:20|40706.2|40666.2|40701|40661|40720.7|40680.7|40696|40656|3
1655998650000|2022-06-23 15:37:30|40696|40656|40696|40656|40700.7|40660.7|40691|40651|3
1655998660000|2022-06-23 15:37:40|40691|40651|40701|40661|40701|40661|40686|40646|4
1655998670000|2022-06-23 15:37:50|40711.2|40671.2|40720.9|40680.9|40725.7|40685.7|40711|40671|5
1655998680000|2022-06-23 15:38:00|40716.2|40676.2|40725.7|40685.7|40735.9|40695.9|40716.2|40676.2|1
1655998690000|2022-06-23 15:38:10|40720.9|40680.9|40695.9|40655.9|40720.9|40680.9|40695.9|40655.9|12
1655998700000|2022-06-23 15:38:20|40695.7|40655.7|40671.2|40631.2|40695.7|40655.7|40666.2|40626.2|12
1655998710000|2022-06-23 15:38:30|40670.9|40630.9|40650.9|40610.9|40670.9|40630.9|40646.2|40606.2|8
1655998720000|2022-06-23 15:38:40|40646.2|40606.2|40670.9|40630.9|40671.2|40631.2|40635.9|40595.9|12
1655998730000|2022-06-23 15:38:50|40671.2|40631.2|40670.9|40630.9|40671.2|40631.2|40666.2|40626.2|10
1655998740000|2022-06-23 15:39:00|40680.7|40640.7|40690.9|40650.9|40720.9|40680.9|40680.7|40640.7|24
1655998750000|2022-06-23 15:39:10|40686.2|40646.2|40715.9|40675.9|40715.9|40675.9|40685.9|40645.9|3
1655998760000|2022-06-23 15:39:20|40721.2|40681.2|40745.9|40705.9|40745.9|40705.9|40721.2|40681.2|2
1655998770000|2022-06-23 15:39:30|40736.2|40696.2|40735.6|40695.6|40750.6|40710.6|40721.2|40681.2|2
1655998780000|2022-06-23 15:39:40|40736.2|40696.2|40760.6|40720.6|40760.6|40720.6|40735.6|40695.6|3
1655998790000|2022-06-23 15:39:50|40755.9|40715.9|40775.9|40735.9|40775.9|40735.9|40750.9|40710.9|3
1655998800000|2022-06-23 15:40:00|40770.9|40730.9|40791.2|40751.2|40791.2|40751.2|40770.9|40730.9|0
1655998810000|2022-06-23 15:40:10|40790.9|40750.9|40781.2|40741.2|40790.9|40750.9|40781.2|40741.2|5
1655998820000|2022-06-23 15:40:20|40780.9|40740.9|40795.6|40755.6|40795.6|40755.6|40776.4|40736.4|5
1655998830000|2022-06-23 15:40:30|40790.9|40750.9|40786.2|40746.2|40810.9|40770.9|40780.9|40740.9|6
1655998840000|2022-06-23 15:40:40|40790.9|40750.9|40795.6|40755.6|40806.2|40766.2|40786.2|40746.2|1
1655998850000|2022-06-23 15:40:50|40785.9|40745.9|40766.1|40726.1|40785.9|40745.9|40765.9|40725.9|13
1655998860000|2022-06-23 15:41:00|40765.9|40725.9|40805.9|40765.9|40805.9|40765.9|40765.6|40725.6|2
1655998870000|2022-06-23 15:41:10|40800.9|40760.9|40821.4|40781.4|40821.4|40781.4|40790.9|40750.9|21
1655998880000|2022-06-23 15:41:20|40826.4|40786.4|40846.7|40806.7|40846.9|40806.9|40816.7|40776.7|36
1655998890000|2022-06-23 15:41:30|40851.7|40811.7|40841.9|40801.9|40851.7|40811.7|40841.9|40801.9|4
1655998900000|2022-06-23 15:41:40|40832.5|40792.5|40816.9|40776.9|40836.9|40796.9|40816.9|40776.9|8
1655998910000|2022-06-23 15:41:50|40811.9|40771.9|40826.9|40786.9|40836.7|40796.7|40811.9|40771.9|0
1655998920000|2022-06-23 15:42:00|40831.7|40791.7|40836.7|40796.7|40836.7|40796.7|40826.9|40786.9|0
1655998930000|2022-06-23 15:42:10|40836.9|40796.9|40836.6|40796.6|40851.6|40811.6|40836.6|40796.6|12
1655998940000|2022-06-23 15:42:20|40836.4|40796.4|40841.6|40801.6|40846.6|40806.6|40821.6|40781.6|6
1655998950000|2022-06-23 15:42:30|40836.9|40796.9|40836.6|40796.6|40846.6|40806.6|40831.9|40791.9|0
1655998960000|2022-06-23 15:42:40|40826.9|40786.9|40796.6|40756.6|40826.9|40786.9|40796.6|40756.6|1
1655998970000|2022-06-23 15:42:50|40797.2|40757.2|40797.2|40757.2|40797.2|40757.2|40797.2|40757.2|7
1655998980000|2022-06-23 15:43:00|40801.9|40761.9|40787.2|40747.2|40806.9|40766.9|40787.2|40747.2|19
1655998990000|2022-06-23 15:43:10|40791.9|40751.9|40777.4|40737.4|40791.9|40751.9|40761.9|40721.9|2
1655999000000|2022-06-23 15:43:20|40786.9|40746.9|40762.2|40722.2|40786.9|40746.9|40742.2|40702.2|23
1655999010000|2022-06-23 15:43:30|40766.9|40726.9|40767.1|40727.1|40781.9|40741.9|40752.2|40712.2|18
1655999020000|2022-06-23 15:43:40|40772.1|40732.1|40817.4|40777.4|40827.4|40787.4|40767.1|40727.1|11
1655999030000|2022-06-23 15:43:50|40822.4|40782.4|40832.4|40792.4|40832.4|40792.4|40822.4|40782.4|0
1655999040000|2022-06-23 15:44:00|40817.4|40777.4|40842.1|40802.1|40842.1|40802.1|40817.4|40777.4|3
1655999050000|2022-06-23 15:44:10|40841.9|40801.9|40872.4|40832.4|40872.4|40832.4|40837.1|40797.1|23
1655999060000|2022-06-23 15:44:20|40882.4|40842.4|40877.1|40837.1|40882.4|40842.4|40857.1|40817.1|24
1655999070000|2022-06-23 15:44:30|40877.4|40837.4|40877.1|40837.1|40886.9|40846.9|40867.1|40827.1|13
1655999080000|2022-06-23 15:44:40|40881.9|40841.9|40887.4|40847.4|40887.4|40847.4|40877.1|40837.1|1
1655999090000|2022-06-23 15:44:50|40892.1|40852.1|40898.2|40858.2|40902.9|40862.9|40892.1|40852.1|22
1655999100000|2022-06-23 15:45:00|40897.9|40857.9|40897.9|40857.9|40912.4|40872.4|40888.2|40848.2|9
1655999110000|2022-06-23 15:45:10|40897.6|40857.6|40892.9|40852.9|40897.9|40857.9|40888.2|40848.2|11
1655999120000|2022-06-23 15:45:20|40897.9|40857.9|40892.4|40852.4|40902.9|40862.9|40887.4|40847.4|33
1655999130000|2022-06-23 15:45:30|40887.6|40847.6|40872.9|40832.9|40897.6|40857.6|40872.6|40832.6|29
1655999140000|2022-06-23 15:45:40|40872.6|40832.6|40853.4|40813.4|40872.6|40832.6|40852.6|40812.6|29
1655999150000|2022-06-23 15:45:50|40853.7|40813.7|40844|40804|40868.2|40828.2|40844|40804|16
1655999160000|2022-06-23 15:46:00|40882.9|40842.9|40887.9|40847.9|40897.9|40857.9|40882.9|40842.9|10
1655999170000|2022-06-23 15:46:10|40878.2|40838.2|40882.9|40842.9|40882.9|40842.9|40877.9|40837.9|14
1655999180000|2022-06-23 15:46:20|40912.1|40872.1|40892.1|40852.1|40912.1|40872.1|40892.1|40852.1|13
1655999190000|2022-06-23 15:46:30|40892.3|40852.3|40907.1|40867.1|40917.1|40877.1|40892.3|40852.3|10
1655999200000|2022-06-23 15:46:40|40917.1|40877.1|40917.1|40877.1|40917.1|40877.1|40907.1|40867.1|6
1655999210000|2022-06-23 15:46:50|40927.1|40887.1|40931.5|40891.5|40931.8|40891.8|40922.1|40882.1|45
1655999220000|2022-06-23 15:47:00|40926.8|40886.8|40921.8|40881.8|40931.5|40891.5|40921.8|40881.8|33
1655999230000|2022-06-23 15:47:10|40922.1|40882.1|40907.1|40867.1|40931.8|40891.8|40907.1|40867.1|12
1655999240000|2022-06-23 15:47:20|40911.8|40871.8|40911.8|40871.8|40916.8|40876.8|40906.8|40866.8|1
1655999250000|2022-06-23 15:47:30|40902.1|40862.1|40887.1|40847.1|40912.1|40872.1|40881.8|40841.8|3
1655999260000|2022-06-23 15:47:40|40886.8|40846.8|40887.1|40847.1|40891.8|40851.8|40886.8|40846.8|0
1655999270000|2022-06-23 15:47:50|40891.8|40851.8|40862|40822|40891.8|40851.8|40862|40822|0
1655999280000|2022-06-23 15:48:00|40857|40817|40852|40812|40862|40822|40851.8|40811.8|7
1655999290000|2022-06-23 15:48:10|40851.8|40811.8|40832|40792|40852|40812|40832|40792|1
1655999310000|2022-06-23 15:48:30|40847|40807|40852.3|40812.3|40862|40822|40842|40802|2
1655999320000|2022-06-23 15:48:40|40847|40807|40841.8|40801.8|40847|40807|40837|40797|0
1655999330000|2022-06-23 15:48:50|40847|40807|40841.8|40801.8|40847|40807|40837|40797|11
1655999340000|2022-06-23 15:49:00|40837|40797|40807|40767|40847|40807|40802|40762|3
1655999350000|2022-06-23 15:49:10|40792|40752|40822|40782|40826.7|40786.7|40782|40742|15
1655999360000|2022-06-23 15:49:20|40826.7|40786.7|40822|40782|40826.7|40786.7|40812|40772|12
1655999370000|2022-06-23 15:49:30|40817|40777|40797|40757|40822|40782|40797|40757|2
1655999380000|2022-06-23 15:49:40|40801.7|40761.7|40801.7|40761.7|40802|40762|40801.7|40761.7|1
1655999390000|2022-06-23 15:49:50|40797|40757|40787|40747|40797|40757|40787|40747|0
1655999400000|2022-06-23 15:50:00|40786.7|40746.7|40801.7|40761.7|40801.7|40761.7|40786.7|40746.7|10
1655999410000|2022-06-23 15:50:10|40787.5|40747.5|40776.5|40736.5|40787.5|40747.5|40771.7|40731.7|11
1655999420000|2022-06-23 15:50:20|40776.7|40736.7|40776.7|40736.7|40776.7|40736.7|40776.7|40736.7|5
1655999430000|2022-06-23 15:50:30|40771.7|40731.7|40767|40727|40777|40737|40762.3|40722.3|17
1655999440000|2022-06-23 15:50:40|40772.2|40732.2|40782|40742|40782|40742|40772.2|40732.2|0
1655999450000|2022-06-23 15:50:50|40777.2|40737.2|40772|40732|40782|40742|40771.7|40731.7|2
1655999460000|2022-06-23 15:51:00|40771.7|40731.7|40786.7|40746.7|40786.7|40746.7|40771.7|40731.7|8
1655999470000|2022-06-23 15:51:10|40782|40742|40772|40732|40786.7|40746.7|40772|40732|2
1655999480000|2022-06-23 15:51:20|40771.7|40731.7|40772|40732|40781.7|40741.7|40771.7|40731.7|15
1655999490000|2022-06-23 15:51:30|40762.2|40722.2|40772.2|40732.2|40782|40742|40762|40722|16
1655999500000|2022-06-23 15:51:40|40762.2|40722.2|40762|40722|40762.2|40722.2|40762|40722|1
1655999520000|2022-06-23 15:52:00|40761.7|40721.7|40762.2|40722.2|40762.2|40722.2|40761.7|40721.7|15
1655999530000|2022-06-23 15:52:10|40761.9|40721.9|40766.9|40726.9|40771.7|40731.7|40751.9|40711.9|0
1655999540000|2022-06-23 15:52:20|40767.5|40727.5|40772.2|40732.2|40781.7|40741.7|40767.2|40727.2|6
1655999550000|2022-06-23 15:52:30|40776.9|40736.9|40772.2|40732.2|40781.9|40741.9|40772.2|40732.2|2
1655999560000|2022-06-23 15:52:40|40781.9|40741.9|40781.9|40741.9|40781.9|40741.9|40781.7|40741.7|3
1655999570000|2022-06-23 15:52:50|40781.7|40741.7|40771.7|40731.7|40786.7|40746.7|40771.7|40731.7|1
1655999580000|2022-06-23 15:53:00|40766.9|40726.9|40761.9|40721.9|40766.9|40726.9|40757.2|40717.2|0
1655999590000|2022-06-23 15:53:10|40757.2|40717.2|40751.9|40711.9|40761.9|40721.9|40746.9|40706.9|12
1655999600000|2022-06-23 15:53:20|40752.2|40712.2|40761.7|40721.7|40761.7|40721.7|40751.7|40711.7|4
1655999610000|2022-06-23 15:53:30|40761.6|40721.6|40766.9|40726.9|40766.9|40726.9|40756.6|40716.6|0
1655999620000|2022-06-23 15:53:40|40766.6|40726.6|40766.9|40726.9|40771.6|40731.6|40761.6|40721.6|5
1655999630000|2022-06-23 15:53:50|40762.2|40722.2|40762.2|40722.2|40767.2|40727.2|40752.2|40712.2|13
1655999640000|2022-06-23 15:54:00|40761.9|40721.9|40746.9|40706.9|40762.2|40722.2|40746.9|40706.9|10
1655999650000|2022-06-23 15:54:10|40751.6|40711.6|40742.2|40702.2|40752.2|40712.2|40737.4|40697.4|15
1655999660000|2022-06-23 15:54:20|40737.4|40697.4|40737.7|40697.7|40737.7|40697.7|40737.4|40697.4|1
1655999670000|2022-06-23 15:54:30|40728.2|40688.2|40738|40698|40738|40698|40728.2|40688.2|12
1655999680000|2022-06-23 15:54:40|40733.2|40693.2|40727.9|40687.9|40733.2|40693.2|40723.2|40683.2|1
1655999690000|2022-06-23 15:54:50|40723.2|40683.2|40708.2|40668.2|40723.2|40683.2|40703.2|40663.2|5
1655999700000|2022-06-23 15:55:00|40707.9|40667.9|40713.2|40673.2|40718.2|40678.2|40703.2|40663.2|31
1655999710000|2022-06-23 15:55:10|40717.9|40677.9|40732.9|40692.9|40732.9|40692.9|40717.9|40677.9|0
1655999720000|2022-06-23 15:55:20|40732.7|40692.7|40728.2|40688.2|40752.9|40712.9|40723.2|40683.2|5
1655999730000|2022-06-23 15:55:30|40728.5|40688.5|40723.2|40683.2|40733.2|40693.2|40713.2|40673.2|108
1655999740000|2022-06-23 15:55:40|40708.7|40668.7|40698.5|40658.5|40713.7|40673.7|40693.7|40653.7|15
1655999750000|2022-06-23 15:55:50|40693.7|40653.7|40693.5|40653.5|40698.5|40658.5|40689|40649|5
1655999760000|2022-06-23 15:56:00|40698.2|40658.2|40743.7|40703.7|40743.7|40703.7|40693.4|40653.4|24
1655999770000|2022-06-23 15:56:10|40749|40709|40713.2|40673.2|40749|40709|40703.2|40663.2|14
1655999780000|2022-06-23 15:56:20|40713.4|40673.4|40713.2|40673.2|40719.2|40679.2|40713.2|40673.2|11
1655999790000|2022-06-23 15:56:30|40708.4|40668.4|40723.2|40683.2|40723.4|40683.4|40703.4|40663.4|55
1655999800000|2022-06-23 15:56:40|40733.2|40693.2|40713.2|40673.2|40733.4|40693.4|40713.2|40673.2|15
1655999810000|2022-06-23 15:56:50|40703.2|40663.2|40683.7|40643.7|40703.2|40663.2|40679.2|40639.2|26
1655999820000|2022-06-23 15:57:00|40673.7|40633.7|40668.4|40628.4|40673.7|40633.7|40658.7|40618.7|20
1655999830000|2022-06-23 15:57:10|40668.7|40628.7|40688.2|40648.2|40688.2|40648.2|40668.7|40628.7|1
1655999840000|2022-06-23 15:57:20|40683.4|40643.4|40683.2|40643.2|40688.2|40648.2|40683.2|40643.2|2
1655999850000|2022-06-23 15:57:30|40683.1|40643.1|40658.4|40618.4|40683.1|40643.1|40658.4|40618.4|15
1655999860000|2022-06-23 15:57:40|40663.1|40623.1|40638.4|40598.4|40663.1|40623.1|40638.4|40598.4|8
1655999870000|2022-06-23 15:57:50|40628.1|40588.1|40628.1|40588.1|40628.1|40588.1|40628.1|40588.1|5
1655999880000|2022-06-23 15:58:00|40618.4|40578.4|40613.4|40573.4|40623.4|40583.4|40613.4|40573.4|14
1655999890000|2022-06-23 15:58:10|40622.9|40582.9|40623.4|40583.4|40628.1|40588.1|40622.9|40582.9|27
1655999900000|2022-06-23 15:58:20|40623.1|40583.1|40593.7|40553.7|40623.1|40583.1|40588.9|40548.9|11
1655999910000|2022-06-23 15:58:30|||||||||15
1655999920000|2022-06-23 15:58:40|40593.4|40553.4|40598.4|40558.4|40603.7|40563.7|40583.4|40543.4|1
1655999930000|2022-06-23 15:58:50|40583.6|40543.6|40613.6|40573.6|40618.4|40578.4|40583.6|40543.6|21
1655999940000|2022-06-23 15:59:00|40613.4|40573.4|40623.6|40583.6|40623.6|40583.6|40603.6|40563.6|1
1655999950000|2022-06-23 15:59:10|40618.6|40578.6|40643.6|40603.6|40643.6|40603.6|40618.6|40578.6|0
1655999960000|2022-06-23 15:59:20|40643.4|40603.4|40643.6|40603.6|40658.6|40618.6|40643.4|40603.4|12
1655999970000|2022-06-23 15:59:30|40653.1|40613.1|40663.6|40623.6|40663.6|40623.6|40644.2|40604.2|10
1655999980000|2022-06-23 15:59:40|40658.6|40618.6|40663.6|40623.6|40663.6|40623.6|40653.6|40613.6|0
1655999990000|2022-06-23 15:59:50|40668.6|40628.6|40648.6|40608.6|40673.6|40633.6|40648.6|40608.6|1
1656000000000|2022-06-23 16:00:00|40648.4|40608.4|40663.6|40623.6|40663.6|40623.6|40643.6|40603.6|8
1656000010000|2022-06-23 16:00:10|40673.6|40633.6|40668.9|40628.9|40673.6|40633.6|40668.9|40628.9|0
1656000020000|2022-06-23 16:00:20|40673.6|40633.6|40673.3|40633.3|40673.6|40633.6|40658.6|40618.6|5
1656000030000|2022-06-23 16:00:30|40673.9|40633.9|40658.6|40618.6|40678.6|40638.6|40653.6|40613.6|0
1656000040000|2022-06-23 16:00:40|40658.3|40618.3|40658.3|40618.3|40663.6|40623.6|40658.3|40618.3|12
1656000050000|2022-06-23 16:00:50|40658.6|40618.6|40653.6|40613.6|40658.6|40618.6|40648.9|40608.9|3
1656000060000|2022-06-23 16:01:00|40653.9|40613.9|40663.6|40623.6|40668.3|40628.3|40653.6|40613.6|1
1656000070000|2022-06-23 16:01:10|40663.9|40623.9|40693.9|40653.9|40693.9|40653.9|40663.9|40623.9|3
1656000080000|2022-06-23 16:01:20|40698.6|40658.6|40723.6|40683.6|40723.6|40683.6|40693.6|40653.6|2
1656000090000|2022-06-23 16:01:30|40724.1|40684.1|40738.3|40698.3|40743.1|40703.1|40724.1|40684.1|0
1656000100000|2022-06-23 16:01:40|40728.3|40688.3|40708|40668|40728.6|40688.6|40708|40668|12
1656000110000|2022-06-23 16:01:50|40698.3|40658.3|40703|40663|40708.3|40668.3|40698.3|40658.3|0
1656000120000|2022-06-23 16:02:00|40698.3|40658.3|40683.6|40643.6|40698.3|40658.3|40683.6|40643.6|20
1656000130000|2022-06-23 16:02:10|40688.3|40648.3|40693.8|40653.8|40693.8|40653.8|40683.6|40643.6|11
1656000140000|2022-06-23 16:02:20|40713.6|40673.6|40688.6|40648.6|40713.6|40673.6|40673.8|40633.8|30
1656000150000|2022-06-23 16:02:30|40688.3|40648.3|40684.4|40644.4|40689.4|40649.4|40674.1|40634.1|12
1656000160000|2022-06-23 16:02:40|40689.3|40649.3|40689.3|40649.3|40689.3|40649.3|40689.3|40649.3|6
1656000170000|2022-06-23 16:02:50|40694.6|40654.6|40734.9|40694.9|40734.9|40694.9|40694.6|40654.6|27
1656000180000|2022-06-23 16:03:00|40735.1|40695.1|40729.3|40689.3|40754.6|40714.6|40724.6|40684.6|19
1656000190000|2022-06-23 16:03:10|40723.5|40683.5|40694.6|40654.6|40723.5|40683.5|40694.6|40654.6|2
1656000200000|2022-06-23 16:03:20|40694.3|40654.3|40674.6|40634.6|40694.3|40654.3|40674.6|40634.6|10
1656000210000|2022-06-23 16:03:30|40679.6|40639.6|40705.1|40665.1|40705.1|40665.1|40679.6|40639.6|8
1656000220000|2022-06-23 16:03:40|40700.1|40660.1|40705.4|40665.4|40705.7|40665.7|40690.1|40650.1|8
1656000230000|2022-06-23 16:03:50|40705.1|40665.1|40699.9|40659.9|40705.4|40665.4|40695.1|40655.1|7
1656000240000|2022-06-23 16:04:00|40700.1|40660.1|40715.1|40675.1|40715.1|40675.1|40685.1|40645.1|6
1656000250000|2022-06-23 16:04:10|40715.4|40675.4|40705.6|40665.6|40715.4|40675.4|40695.4|40655.4|23
1656000260000|2022-06-23 16:04:20|40705.4|40665.4|40700.1|40660.1|40715.1|40675.1|40700.1|40660.1|8
1656000270000|2022-06-23 16:04:30|40699.8|40659.8|40675.6|40635.6|40710.1|40670.1|40675.6|40635.6|12
1656000280000|2022-06-23 16:04:40|40680.4|40640.4|40695.1|40655.1|40705.1|40665.1|40680.4|40640.4|10
1656000290000|2022-06-23 16:04:50|40675.1|40635.1|40660.1|40620.1|40675.1|40635.1|40655.1|40615.1|3
1656000300000|2022-06-23 16:05:00|40659.8|40619.8|40654.8|40614.8|40660.1|40620.1|40654.8|40614.8|2
1656000310000|2022-06-23 16:05:10|40650.1|40610.1|40649.8|40609.8|40650.1|40610.1|40649.8|40609.8|6
1656000320000|2022-06-23 16:05:20|40645.1|40605.1|40640.1|40600.1|40649.8|40609.8|40624.8|40584.8|10
1656000330000|2022-06-23 16:05:30|40644.8|40604.8|40665.1|40625.1|40665.1|40625.1|40630.3|40590.3|0
1656000340000|2022-06-23 16:05:40|40660.3|40620.3|40659.8|40619.8|40665.1|40625.1|40659.8|40619.8|17
1656000350000|2022-06-23 16:05:50|40654.8|40614.8|40655.1|40615.1|40659.8|40619.8|40649.8|40609.8|1
1656000360000|2022-06-23 16:06:00|40654.8|40614.8|40705.6|40665.6|40705.6|40665.6|40654.8|40614.8|18
1656000370000|2022-06-23 16:06:10|40705.3|40665.3|40725.6|40685.6|40725.6|40685.6|40705.3|40665.3|1
1656000380000|2022-06-23 16:06:20|40730.3|40690.3|40735.1|40695.1|40735.1|40695.1|40720.3|40680.3|1
1656000390000|2022-06-23 16:06:30|40730.3|40690.3|40725.6|40685.6|40735.1|40695.1|40725.1|40685.1|0
1656000400000|2022-06-23 16:06:40|40725.3|40685.3|40735.6|40695.6|40735.6|40695.6|40720.6|40680.6|38
1656000410000|2022-06-23 16:06:50|40725.6|40685.6|40745.6|40705.6|40745.6|40705.6|40715.8|40675.8|1
1656000420000|2022-06-23 16:07:00|40740.8|40700.8|40745.6|40705.6|40745.8|40705.8|40730.8|40690.8|7
1656000430000|2022-06-23 16:07:10|40750.3|40710.3|40745.8|40705.8|40750.6|40710.6|40745.6|40705.6|2
1656000440000|2022-06-23 16:07:20|40745.6|40705.6|40750.6|40710.6|40750.6|40710.6|40745.6|40705.6|10
1656000450000|2022-06-23 16:07:30|40745.8|40705.8|40767.4|40727.4|40767.4|40727.4|40745.8|40705.8|25
1656000460000|2022-06-23 16:07:40|40767.1|40727.1|40756.9|40716.9|40767.4|40727.4|40756.6|40716.6|6
1656000470000|2022-06-23 16:07:50|40757.1|40717.1|40771.6|40731.6|40771.6|40731.6|40747.1|40707.1|13
1656000480000|2022-06-23 16:08:00|40766.6|40726.6|40756.6|40716.6|40771.6|40731.6|40756.6|40716.6|4
1656000490000|2022-06-23 16:08:10|40761.6|40721.6|40741.6|40701.6|40761.6|40721.6|40741.6|40701.6|17
1656000500000|2022-06-23 16:08:20|40736.3|40696.3|40736.6|40696.6|40736.9|40696.9|40726.9|40686.9|7
1656000510000|2022-06-23 16:08:30|40736.9|40696.9|40756.6|40716.6|40756.6|40716.6|40736.6|40696.6|2
1656000520000|2022-06-23 16:08:40|40751.6|40711.6|40746.9|40706.9|40756.6|40716.6|40741.9|40701.9|11
1656000530000|2022-06-23 16:08:50|40746.6|40706.6|40741.9|40701.9|40746.6|40706.6|40741.6|40701.6|0
1656000540000|2022-06-23 16:09:00|40741.6|40701.6|40761.6|40721.6|40761.6|40721.6|40741.6|40701.6|4
1656000550000|2022-06-23 16:09:10|40761.3|40721.3|40776.6|40736.6|40776.6|40736.6|40751.6|40711.6|4
1656000560000|2022-06-23 16:09:20|40776.8|40736.8|40766.6|40726.6|40781.6|40741.6|40766.6|40726.6|1
1656000570000|2022-06-23 16:09:30|40761.8|40721.8|40751.6|40711.6|40766.6|40726.6|40746.6|40706.6|18
1656000580000|2022-06-23 16:09:40|40756.6|40716.6|40751.6|40711.6|40756.6|40716.6|40746.6|40706.6|5
1656000590000|2022-06-23 16:09:50|40746.6|40706.6|40746.6|40706.6|40751.6|40711.6|40746.6|40706.6|1
1656000600000|2022-06-23 16:10:00|40756.3|40716.3|40771.3|40731.3|40771.6|40731.6|40756.3|40716.3|14
1656000610000|2022-06-23 16:10:10|40771.6|40731.6|40776.6|40736.6|40776.6|40736.6|40771.6|40731.6|13
1656000620000|2022-06-23 16:10:20|40781.6|40741.6|40762.3|40722.3|40781.6|40741.6|40752.6|40712.6|9
1656000630000|2022-06-23 16:10:30|40762.6|40722.6|40788.7|40748.7|40793.4|40753.4|40762.6|40722.6|9
1656000640000|2022-06-23 16:10:40|40798.1|40758.1|40789.2|40749.2|40798.1|40758.1|40779.2|40739.2|12
1656000650000|2022-06-23 16:10:50|40798.7|40758.7|40789.2|40749.2|40798.9|40758.9|40789.2|40749.2|0
1656000660000|2022-06-23 16:11:00|40798.9|40758.9|40788.7|40748.7|40798.9|40758.9|40788.7|40748.7|25
1656000670000|2022-06-23 16:11:10|40788.6|40748.6|40789.2|40749.2|40793.9|40753.9|40773.4|40733.4|27
1656000680000|2022-06-23 16:11:20|40783.9|40743.9|40788.6|40748.6|40789.2|40749.2|40778.6|40738.6|16
1656000690000|2022-06-23 16:11:30|40788.9|40748.9|40768.6|40728.6|40798.4|40758.4|40768.4|40728.4|2
1656000700000|2022-06-23 16:11:40|40763.9|40723.9|40768.4|40728.4|40768.6|40728.6|40753.9|40713.9|16
1656000710000|2022-06-23 16:11:50|40768.6|40728.6|40743.4|40703.4|40768.6|40728.6|40738.6|40698.6|33
1656000720000|2022-06-23 16:12:00|40738.6|40698.6|40763.9|40723.9|40768.6|40728.6|40738.6|40698.6|10
1656000730000|2022-06-23 16:12:10|40763.6|40723.6|40760.5|40720.5|40765.2|40725.2|40760.2|40720.2|118
1656000740000|2022-06-23 16:12:20|40759.9|40719.9|40720.7|40680.7|40759.9|40719.9|40720.7|40680.7|20
1656000750000|2022-06-23 16:12:30|40720.5|40680.5|40726.5|40686.5|40736.5|40696.5|40715.7|40675.7|10
1656000760000|2022-06-23 16:12:40|40731.3|40691.3|40726.5|40686.5|40741.3|40701.3|40726.5|40686.5|23
1656000770000|2022-06-23 16:12:50|40721.8|40681.8|40716.5|40676.5|40721.8|40681.8|40711.8|40671.8|12
1656000780000|2022-06-23 16:13:00|40716.3|40676.3|40722|40682|40727|40687|40706.8|40666.8|35
1656000790000|2022-06-23 16:13:10|40721.8|40681.8|40732.3|40692.3|40732.3|40692.3|40721.8|40681.8|5
1656000800000|2022-06-23 16:13:20|40737|40697|40767|40727|40767.3|40727.3|40727.3|40687.3|10
1656000810000|2022-06-23 16:13:30|40762.3|40722.3|40757.3|40717.3|40772|40732|40757.3|40717.3|8
1656000820000|2022-06-23 16:13:40|40757|40717|40761.8|40721.8|40762.3|40722.3|40752.3|40712.3|10
1656000830000|2022-06-23 16:13:50|40761.5|40721.5|40751.8|40711.8|40761.5|40721.5|40751.8|40711.8|0
1656000840000|2022-06-23 16:14:00|40746.8|40706.8|40771.5|40731.5|40771.5|40731.5|40746.8|40706.8|13
1656000850000|2022-06-23 16:14:10|40771.8|40731.8|40762.3|40722.3|40771.8|40731.8|40757.3|40717.3|21
1656000860000|2022-06-23 16:14:20|40757.3|40717.3|40761.7|40721.7|40762.3|40722.3|40757|40717|15
1656000870000|2022-06-23 16:14:30|40762|40722|40756.7|40716.7|40762|40722|40756.7|40716.7|1
1656000880000|2022-06-23 16:14:40|40761.5|40721.5|40761.5|40721.5|40761.7|40721.7|40761.5|40721.5|10
1656000890000|2022-06-23 16:14:50|40756.5|40716.5|40737.3|40697.3|40761.2|40721.2|40737.3|40697.3|17
1656000900000|2022-06-23 16:15:00|40737|40697|40726.5|40686.5|40737.3|40697.3|40716.7|40676.7|17
1656000910000|2022-06-23 16:15:10|40726.7|40686.7|40737.3|40697.3|40746.5|40706.5|40726.7|40686.7|10
1656000920000|2022-06-23 16:15:20|40746.7|40706.7|40741.7|40701.7|40746.7|40706.7|40726.7|40686.7|11
1656000930000|2022-06-23 16:15:30|40736.7|40696.7|40726.7|40686.7|40736.7|40696.7|40716.7|40676.7|15
1656000940000|2022-06-23 16:15:40|40730.9|40690.9|40735.9|40695.9|40740.7|40700.7|40730.7|40690.7|14
1656000950000|2022-06-23 16:15:50|40740.6|40700.6|40745.4|40705.4|40750.1|40710.1|40730.6|40690.6|0
1656000960000|2022-06-23 16:16:00|40740.1|40700.1|40734.8|40694.8|40740.1|40700.1|40719.3|40679.3|15
1656000970000|2022-06-23 16:16:10|40734.6|40694.6|40734.3|40694.3|40749.3|40709.3|40729.6|40689.6|5
1656000980000|2022-06-23 16:16:20|40729.6|40689.6|40739|40699|40739|40699|40729|40689|11
1656000990000|2022-06-23 16:16:30|40738.8|40698.8|40734|40694|40738.8|40698.8|40734|40694|1
1656001000000|2022-06-23 16:16:40|40739|40699|40749|40709|40749|40709|40729|40689|8
1656001010000|2022-06-23 16:16:50|40744.3|40704.3|40758.8|40718.8|40758.8|40718.8|40739|40699|11
1656001020000|2022-06-23 16:17:00|40748.5|40708.5|40759|40719|40769|40729|40748.5|40708.5|11
1656001030000|2022-06-23 16:17:10|40758.8|40718.8|40778.5|40738.5|40778.5|40738.5|40758.8|40718.8|3
1656001040000|2022-06-23 16:17:20|40778.8|40738.8|40779|40739|40788.5|40748.5|40778.5|40738.5|3
1656001050000|2022-06-23 16:17:30|40783.8|40743.8|40828.8|40788.8|40828.8|40788.8|40783.8|40743.8|7
1656001060000|2022-06-23 16:17:40|40829|40789|40828.5|40788.5|40829|40789|40818.7|40778.7|10
1656001070000|2022-06-23 16:17:50|40828.7|40788.7|40833.5|40793.5|40838.5|40798.5|40818.7|40778.7|9
1656001080000|2022-06-23 16:18:00|40828.7|40788.7|40819.3|40779.3|40829.3|40789.3|40814|40774|14
1656001090000|2022-06-23 16:18:10|40824|40784|40819.3|40779.3|40824|40784|40814|40774|16
1656001100000|2022-06-23 16:18:20|40814.3|40774.3|40819|40779|40824|40784|40814.3|40774.3|1
1656001110000|2022-06-23 16:18:30|40819.3|40779.3|40814.3|40774.3|40819.3|40779.3|40814.3|40774.3|2
1656001120000|2022-06-23 16:18:40|40819.5|40779.5|40834|40794|40838.5|40798.5|40819|40779|5
1656001130000|2022-06-23 16:18:50|40838.7|40798.7|40864|40824|40864|40824|40834|40794|41
1656001140000|2022-06-23 16:19:00|40878.7|40838.7|40869|40829|40879|40839|40869|40829|22
1656001150000|2022-06-23 16:19:10|40878.7|40838.7|40873.2|40833.2|40878.7|40838.7|40872.9|40832.9|7
1656001160000|2022-06-23 16:19:20|40877.9|40837.9|40863.2|40823.2|40882.9|40842.9|40863.2|40823.2|24
1656001170000|2022-06-23 16:19:30|40863.4|40823.4|40877.9|40837.9|40883.2|40843.2|40863.4|40823.4|4
1656001180000|2022-06-23 16:19:40|40873.2|40833.2|40861.3|40821.3|40877.9|40837.9|40856.3|40816.3|98
1656001190000|2022-06-23 16:19:50|40856.3|40816.3|40864.7|40824.7|40864.7|40824.7|40845|40805|20
1656001200000|2022-06-23 16:20:00|40859.5|40819.5|40882.6|40842.6|40892.3|40852.3|40859.5|40819.5|56
1656001210000|2022-06-23 16:20:10|40887.3|40847.3|40899.5|40859.5|40899.5|40859.5|40882.3|40842.3|30
1656001220000|2022-06-23 16:20:20|40899.2|40859.2|40874.7|40834.7|40899.5|40859.5|40874.7|40834.7|8
1656001230000|2022-06-23 16:20:30|40875|40835|40860|40820|40875|40835|40855.2|40815.2|6
1656001240000|2022-06-23 16:20:40|40860.2|40820.2|40869.7|40829.7|40875|40835|40860.2|40820.2|13
1656001250000|2022-06-23 16:20:50|40874.4|40834.4|40888.6|40848.6|40889.2|40849.2|40874.2|40834.2|22
1656001260000|2022-06-23 16:21:00|40873.6|40833.6|40884.2|40844.2|40894.4|40854.4|40873.6|40833.6|5
1656001270000|2022-06-23 16:21:10|40889.4|40849.4|40884.7|40844.7|40889.4|40849.4|40884.2|40844.2|0
1656001280000|2022-06-23 16:21:20|40894.2|40854.2|40893.9|40853.9|40899.2|40859.2|40893.9|40853.9|2
1656001290000|2022-06-23 16:21:30|40898.6|40858.6|40904.2|40864.2|40904.2|40864.2|40898.6|40858.6|3
1656001300000|2022-06-23 16:21:40|40904.7|40864.7|40919.9|40879.9|40919.9|40879.9|40904.7|40864.7|10
1656001310000|2022-06-23 16:21:50|40924.7|40884.7|40929.7|40889.7|40929.7|40889.7|40924.7|40884.7|11
1656001320000|2022-06-23 16:22:00|40929.9|40889.9|40913.6|40873.6|40940.5|40900.5|40904.1|40864.1|70
1656001330000|2022-06-23 16:22:10|40913.9|40873.9|40914.1|40874.1|40918.6|40878.6|40913.6|40873.6|14
1656001340000|2022-06-23 16:22:20|40913.9|40873.9|40924.1|40884.1|40924.1|40884.1|40913.9|40873.9|5
1656001350000|2022-06-23 16:22:30|40929.1|40889.1|40934.4|40894.4|40939.7|40899.7|40929.1|40889.1|4
1656001360000|2022-06-23 16:22:40|40924.1|40884.1|40918.3|40878.3|40924.1|40884.1|40913.6|40873.6|7
1656001370000|2022-06-23 16:22:50|40913.6|40873.6|40894.1|40854.1|40918.9|40878.9|40894.1|40854.1|39
1656001380000|2022-06-23 16:23:00|40903.6|40863.6|40914.1|40874.1|40924.4|40884.4|40903.6|40863.6|9
1656001390000|2022-06-23 16:23:10|40909.4|40869.4|40909.1|40869.1|40913.9|40873.9|40904.1|40864.1|0
1656001400000|2022-06-23 16:23:20|40908.6|40868.6|40903.9|40863.9|40908.6|40868.6|40903.9|40863.9|12
1656001410000|2022-06-23 16:23:30|40904.1|40864.1|40934.1|40894.1|40934.1|40894.1|40898.8|40858.8|2
1656001420000|2022-06-23 16:23:40|40933.3|40893.3|40948.6|40908.6|40948.6|40908.6|40928.3|40888.3|4
1656001430000|2022-06-23 16:23:50|40948.8|40908.8|40948.8|40908.8|40958.6|40918.6|40948.6|40908.6|2
1656001440000|2022-06-23 16:24:00|40948.6|40908.6|40923|40883|40948.6|40908.6|40923|40883|8
1656001450000|2022-06-23 16:24:10|40918.3|40878.3|40923|40883|40923|40883|40918.3|40878.3|0
1656001460000|2022-06-23 16:24:20|40927.8|40887.8|40923|40883|40933.6|40893.6|40923|40883|6
1656001470000|2022-06-23 16:24:30|40923.6|40883.6|40883|40843|40923.6|40883.6|40883|40843|2
1656001480000|2022-06-23 16:24:40|40883.3|40843.3|40903.6|40863.6|40903.6|40863.6|40883.3|40843.3|11
1656001490000|2022-06-23 16:24:50|40903.3|40863.3|40903.6|40863.6|40903.6|40863.6|40903.3|40863.3|0
1656001500000|2022-06-23 16:25:00|40903.5|40863.5|40883|40843|40903.5|40863.5|40883|40843|1
1656001510000|2022-06-23 16:25:10|40873|40833|40863.3|40823.3|40873|40833|40863.3|40823.3|0
1656001520000|2022-06-23 16:25:20|40863|40823|40863|40823|40863.3|40823.3|40853|40813|5
1656001530000|2022-06-23 16:25:30|40858.3|40818.3|40852.2|40812.2|40863|40823|40852.2|40812.2|16
1656001540000|2022-06-23 16:25:40|40852.5|40812.5|40832.5|40792.5|40852.5|40812.5|40827.5|40787.5|6
1656001550000|2022-06-23 16:25:50|40832.2|40792.2|40842.5|40802.5|40847.2|40807.2|40827.2|40787.2|5
1656001560000|2022-06-23 16:26:00|40841.9|40801.9|40862.7|40822.7|40872.5|40832.5|40832.7|40792.7|23
1656001570000|2022-06-23 16:26:10|40858|40818|40872.5|40832.5|40872.5|40832.5|40858|40818|0
1656001580000|2022-06-23 16:26:20|40871.9|40831.9|40852.5|40812.5|40872.2|40832.2|40852.5|40812.5|13
1656001590000|2022-06-23 16:26:30|40852.2|40812.2|40842.5|40802.5|40852.2|40812.2|40837.2|40797.2|2
1656001600000|2022-06-23 16:26:40|40837.5|40797.5|40837.2|40797.2|40842.5|40802.5|40837.2|40797.2|3
1656001610000|2022-06-23 16:26:50|40832.4|40792.4|40837.4|40797.4|40842.4|40802.4|40832.4|40792.4|0
1656001620000|2022-06-23 16:27:00|40842.2|40802.2|40832.2|40792.2|40842.2|40802.2|40827.2|40787.2|6
1656001630000|2022-06-23 16:27:10|40832.4|40792.4|40832.4|40792.4|40837.4|40797.4|40832.4|40792.4|3
1656001640000|2022-06-23 16:27:20|40832.7|40792.7|40837.7|40797.7|40842.4|40802.4|40832.7|40792.7|7
1656001650000|2022-06-23 16:27:30|40837.4|40797.4|40852.7|40812.7|40853|40813|40837.4|40797.4|1
1656001660000|2022-06-23 16:27:40|40853|40813|40858.2|40818.2|40863|40823|40842.4|40802.4|25
1656001670000|2022-06-23 16:27:50|40863|40823|40882.7|40842.7|40882.7|40842.7|40863|40823|2
1656001680000|2022-06-23 16:28:00|40877.9|40837.9|40887.7|40847.7|40887.7|40847.7|40872.9|40832.9|23
1656001690000|2022-06-23 16:28:10|40882.9|40842.9|40872.9|40832.9|40882.9|40842.9|40867.9|40827.9|3
1656001700000|2022-06-23 16:28:20|40873.2|40833.2|40872.9|40832.9|40878.2|40838.2|40872.9|40832.9|6
1656001710000|2022-06-23 16:28:30|40877.7|40837.7|40887.7|40847.7|40892.4|40852.4|40877.7|40837.7|0
1656001720000|2022-06-23 16:28:40|40887.9|40847.9|40897.1|40857.1|40897.4|40857.4|40887.7|40847.7|20
1656001730000|2022-06-23 16:28:50|40892.4|40852.4|40887.4|40847.4|40897.1|40857.1|40887.4|40847.4|6
1656001740000|2022-06-23 16:29:00|40877.7|40837.7|40897.4|40857.4|40897.4|40857.4|40877.7|40837.7|14
1656001750000|2022-06-23 16:29:10|40892.4|40852.4|40877.4|40837.4|40892.4|40852.4|40877.4|40837.4|28
1656001760000|2022-06-23 16:29:20|40882.7|40842.7|40892.7|40852.7|40892.7|40852.7|40882.4|40842.4|8
1656001770000|2022-06-23 16:29:30|40887.9|40847.9|40892.6|40852.6|40892.6|40852.6|40887.9|40847.9|6
1656001780000|2022-06-23 16:29:40|||||||||5
1656001790000|2022-06-23 16:29:50|40897.4|40857.4|40887.1|40847.1|40897.4|40857.4|40887.1|40847.1|2
1656001800000|2022-06-23 16:30:00|40892.4|40852.4|40897.1|40857.1|40897.1|40857.1|40887.4|40847.4|12
1656001810000|2022-06-23 16:30:10|40897.4|40857.4|40932.9|40892.9|40932.9|40892.9|40897.4|40857.4|52
1656001820000|2022-06-23 16:30:20|40942.9|40902.9|40948.2|40908.2|40948.2|40908.2|40938.2|40898.2|3
1656001830000|2022-06-23 16:30:30|40943.4|40903.4|40943.4|40903.4|40943.4|40903.4|40933.4|40893.4|2
1656001840000|2022-06-23 16:30:40|40943.1|40903.1|40933.9|40893.9|40943.1|40903.1|40933.4|40893.4|2
1656001850000|2022-06-23 16:30:50|40933.7|40893.7|40944.5|40904.5|40944.5|40904.5|40933.7|40893.7|7
1656001860000|2022-06-23 16:31:00|40939.5|40899.5|40924.5|40884.5|40944.7|40904.7|40924.2|40884.2|18
1656001870000|2022-06-23 16:31:10|40909.7|40869.7|40924.7|40884.7|40924.7|40884.7|40905|40865|11
1656001880000|2022-06-23 16:31:20|40924.5|40884.5|40924.7|40884.7|40924.7|40884.7|40914.5|40874.5|16
1656001890000|2022-06-23 16:31:30|40925|40885|40919.2|40879.2|40925|40885|40909.2|40869.2|37
1656001900000|2022-06-23 16:31:40|40923.9|40883.9|40924.4|40884.4|40933.9|40893.9|40918.7|40878.7|8
1656001910000|2022-06-23 16:31:50|40929.2|40889.2|40943.9|40903.9|40944.2|40904.2|40924.2|40884.2|1
1656001920000|2022-06-23 16:32:00|40939.2|40899.2|40949.2|40909.2|40953.9|40913.9|40939.2|40899.2|2
1656001930000|2022-06-23 16:32:10|40948.4|40908.4|40953.4|40913.4|40953.4|40913.4|40948.4|40908.4|15
1656001940000|2022-06-23 16:32:20|40958.4|40918.4|40953.4|40913.4|40967.8|40927.8|40943.6|40903.6|21
1656001950000|2022-06-23 16:32:30|40938.4|40898.4|40933.4|40893.4|40943.4|40903.4|40933.4|40893.4|33
1656001960000|2022-06-23 16:32:40|40933.1|40893.1|40933.4|40893.4|40933.4|40893.4|40933.1|40893.1|12
1656001970000|2022-06-23 16:32:50|40928.4|40888.4|40933.1|40893.1|40933.4|40893.4|40928.4|40888.4|1
1656001980000|2022-06-23 16:33:00|40928.4|40888.4|40933.6|40893.6|40933.6|40893.6|40923.1|40883.1|4
1656001990000|2022-06-23 16:33:10|40933.1|40893.1|40932.8|40892.8|40938.1|40898.1|40932.8|40892.8|8
1656002000000|2022-06-23 16:33:20|40923.3|40883.3|40923.3|40883.3|40927.8|40887.8|40923.1|40883.1|3
1656002010000|2022-06-23 16:33:30|||||||||1
1656002020000|2022-06-23 16:33:40|40937.5|40897.5|40938.3|40898.3|40938.3|40898.3|40937.5|40897.5|11
1656002030000|2022-06-23 16:33:50|40928.3|40888.3|40928.3|40888.3|40928.3|40888.3|40928.3|40888.3|6
1656002040000|2022-06-23 16:34:00|40928.1|40888.1|40923.3|40883.3|40928.1|40888.1|40923.3|40883.3|16
1656002050000|2022-06-23 16:34:10|40923.6|40883.6|40913.1|40873.1|40923.6|40883.6|40913.1|40873.1|53
1656002060000|2022-06-23 16:34:20|40912.8|40872.8|40912.8|40872.8|40913.1|40873.1|40912.8|40872.8|17
1656002070000|2022-06-23 16:34:30|40908.1|40868.1|40903.3|40863.3|40913.6|40873.6|40903.3|40863.3|4
1656002080000|2022-06-23 16:34:40|40893.6|40853.6|40879.1|40839.1|40893.6|40853.6|40874.4|40834.4|8
1656002090000|2022-06-23 16:34:50|40879.4|40839.4|40914.4|40874.4|40919.4|40879.4|40874.6|40834.6|5
1656002100000|2022-06-23 16:35:00|40909.6|40869.6|40924.6|40884.6|40934.6|40894.6|40909.6|40869.6|16
1656002110000|2022-06-23 16:35:10|40929.4|40889.4|40929.6|40889.6|40929.6|40889.6|40924.4|40884.4|4
1656002120000|2022-06-23 16:35:20|40929.9|40889.9|40924.9|40884.9|40944.6|40904.6|40924.6|40884.6|23
1656002130000|2022-06-23 16:35:30|40920.1|40880.1|40924.3|40884.3|40924.6|40884.6|40915.1|40875.1|0
1656002140000|2022-06-23 16:35:40|40914.6|40874.6|40904.6|40864.6|40914.6|40874.6|40899.9|40859.9|14
1656002150000|2022-06-23 16:35:50|40904.9|40864.9|40914.3|40874.3|40914.6|40874.6|40904.3|40864.3|5
1656002160000|2022-06-23 16:36:00|40914.6|40874.6|40894.9|40854.9|40914.6|40874.6|40894.9|40854.9|4
1656002170000|2022-06-23 16:36:10|40904.3|40864.3|40904.9|40864.9|40914.9|40874.9|40894.9|40854.9|4
1656002180000|2022-06-23 16:36:20|40904.6|40864.6|40894.6|40854.6|40904.6|40864.6|40889.9|40849.9|7
1656002190000|2022-06-23 16:36:30|40894.9|40854.9|40894.9|40854.9|40894.9|40854.9|40894.6|40854.6|0
1656002200000|2022-06-23 16:36:40|40894.6|40854.6|40884.8|40844.8|40904.6|40864.6|40884.6|40844.6|18
1656002210000|2022-06-23 16:36:50|40884.6|40844.6|40875.1|40835.1|40884.8|40844.8|40874.6|40834.6|9
1656002220000|2022-06-23 16:37:00|40884.6|40844.6|40874.8|40834.8|40884.8|40844.8|40874.6|40834.6|10
1656002230000|2022-06-23 16:37:10|||||||||2
1656002240000|2022-06-23 16:37:20|||||||||1
1656002250000|2022-06-23 16:37:30|40875.1|40835.1|40854.3|40814.3|40884.3|40844.3|40854.3|40814.3|12
1656002260000|2022-06-23 16:37:40|40854.6|40814.6|40853.8|40813.8|40859.3|40819.3|40844|40804|81
1656002270000|2022-06-23 16:37:50|40854|40814|40843.2|40803.2|40858.2|40818.2|40838.5|40798.5|21
1656002280000|2022-06-23 16:38:00|40843.5|40803.5|40843.2|40803.2|40843.5|40803.5|40833.5|40793.5|6
1656002290000|2022-06-23 16:38:10|40838.2|40798.2|40803.2|40763.2|40843.2|40803.2|40803.2|40763.2|16
1656002300000|2022-06-23 16:38:20|40793.2|40753.2|40778|40738|40793.2|40753.2|40773.2|40733.2|12
1656002310000|2022-06-23 16:38:30|40773.2|40733.2|40783.2|40743.2|40787.7|40747.7|40773.2|40733.2|7
1656002320000|2022-06-23 16:38:40|40792.7|40752.7|40788.2|40748.2|40792.7|40752.7|40788.2|40748.2|1
1656002330000|2022-06-23 16:38:50|40793|40753|40783.2|40743.2|40793|40753|40783.2|40743.2|0
1656002340000|2022-06-23 16:39:00|40782.9|40742.9|40777.9|40737.9|40783.2|40743.2|40773.2|40733.2|7
1656002350000|2022-06-23 16:39:10|40773.2|40733.2|40758.7|40718.7|40773.2|40733.2|40758.5|40718.5|13
1656002360000|2022-06-23 16:39:20|40758.5|40718.5|40763.2|40723.2|40768.2|40728.2|40758.2|40718.2|25
1656002370000|2022-06-23 16:39:30|40758.5|40718.5|40763.2|40723.2|40763.2|40723.2|40758.5|40718.5|0
1656002380000|2022-06-23 16:39:40|40758.5|40718.5|40758.2|40718.2|40758.7|40718.7|40758.2|40718.2|18
1656002390000|2022-06-23 16:39:50|40763.2|40723.2|40758.2|40718.2|40763.2|40723.2|40758.2|40718.2|3
1656002400000|2022-06-23 16:40:00|40762.9|40722.9|40768.2|40728.2|40768.2|40728.2|40758.4|40718.4|8
1656002410000|2022-06-23 16:40:10|40767.9|40727.9|40768.2|40728.2|40768.2|40728.2|40762.9|40722.9|20
1656002420000|2022-06-23 16:40:20|40778.2|40738.2|40778.2|40738.2|40778.2|40738.2|40773.2|40733.2|9
1656002430000|2022-06-23 16:40:30|40773.4|40733.4|40763.2|40723.2|40777.6|40737.6|40763.2|40723.2|14
1656002440000|2022-06-23 16:40:40|40772.9|40732.9|40772.6|40732.6|40772.9|40732.9|40772.6|40732.6|12
1656002450000|2022-06-23 16:40:50|40773.2|40733.2|40772.9|40732.9|40773.2|40733.2|40772.9|40732.9|1
1656002460000|2022-06-23 16:41:00|40782.4|40742.4|40788.2|40748.2|40798.2|40758.2|40778.2|40738.2|19
1656002470000|2022-06-23 16:41:10|40787.9|40747.9|40792.9|40752.9|40792.9|40752.9|40787.9|40747.9|1
1656002480000|2022-06-23 16:41:20|40793.7|40753.7|40787.6|40747.6|40798.4|40758.4|40787.6|40747.6|5
1656002490000|2022-06-23 16:41:30|40792.4|40752.4|40792.9|40752.9|40797.6|40757.6|40792.4|40752.4|20
1656002500000|2022-06-23 16:41:40|40792.6|40752.6|40802.6|40762.6|40807.9|40767.9|40792.6|40752.6|7
1656002510000|2022-06-23 16:41:50|40797.9|40757.9|40797.9|40757.9|40802.9|40762.9|40797.9|40757.9|6
1656002520000|2022-06-23 16:42:00|40797.6|40757.6|40807.3|40767.3|40807.3|40767.3|40797.6|40757.6|11
1656002530000|2022-06-23 16:42:10|40807.6|40767.6|40807.3|40767.3|40807.6|40767.6|40807.1|40767.1|1
1656002540000|2022-06-23 16:42:20|40812.3|40772.3|40812.3|40772.3|40812.3|40772.3|40812.3|40772.3|10
1656002550000|2022-06-23 16:42:30|40817.1|40777.1|40817.6|40777.6|40817.6|40777.6|40807.6|40767.6|8
1656002560000|2022-06-23 16:42:40|||||||||5
1656002570000|2022-06-23 16:42:50|40832.3|40792.3|40832.6|40792.6|40833.1|40793.1|40822.9|40782.9|9
1656002580000|2022-06-23 16:43:00|40827.9|40787.9|40832.6|40792.6|40832.9|40792.9|40827.9|40787.9|7
1656002590000|2022-06-23 16:43:10|40832.8|40792.8|40822.6|40782.6|40837.6|40797.6|40822.6|40782.6|2
1656002600000|2022-06-23 16:43:20|40822.8|40782.8|40822.6|40782.6|40822.8|40782.8|40822.6|40782.6|10
1656002610000|2022-06-23 16:43:30|40827.6|40787.6|40813.1|40773.1|40827.6|40787.6|40813.1|40773.1|0
1656002620000|2022-06-23 16:43:40|40803.1|40763.1|40807.8|40767.8|40807.8|40767.8|40803.1|40763.1|0
1656002630000|2022-06-23 16:43:50|40812.8|40772.8|40812.3|40772.3|40817|40777|40802.8|40762.8|14
1656002640000|2022-06-23 16:44:00|40822|40782|40812.6|40772.6|40827.3|40787.3|40812.3|40772.3|3
1656002650000|2022-06-23 16:44:10|40822|40782|40812.6|40772.6|40822|40782|40812.6|40772.6|9
1656002660000|2022-06-23 16:44:20|40812.3|40772.3|40812.3|40772.3|40812.3|40772.3|40812.3|40772.3|11
1656002670000|2022-06-23 16:44:30|40807.6|40767.6|40813.1|40773.1|40813.1|40773.1|40807.6|40767.6|16
1656002680000|2022-06-23 16:44:40|40817.8|40777.8|40812.5|40772.5|40817.8|40777.8|40812.3|40772.3|12
1656002690000|2022-06-23 16:44:50|40812.3|40772.3|40817.5|40777.5|40817.5|40777.5|40812|40772|1
1656002700000|2022-06-23 16:45:00|40812|40772|40802.5|40762.5|40812.3|40772.3|40802.3|40762.3|12
1656002710000|2022-06-23 16:45:10|40778.9|40738.9|40808.6|40768.6|40808.6|40768.6|40778.3|40738.3|12
1656002720000|2022-06-23 16:45:20|40803.8|40763.8|40823.1|40783.1|40833.1|40793.1|40803.6|40763.6|20
1656002730000|2022-06-23 16:45:30|40818.3|40778.3|40823.3|40783.3|40828.1|40788.1|40813.6|40773.6|1
1656002740000|2022-06-23 16:45:40|40823.1|40783.1|40813.3|40773.3|40828.1|40788.1|40813.3|40773.3|7
1656002750000|2022-06-23 16:45:50|40823|40783|40813.3|40773.3|40823|40783|40813.3|40773.3|2
1656002760000|2022-06-23 16:46:00|40808|40768|40782.8|40742.8|40808|40768|40773|40733|19
1656002770000|2022-06-23 16:46:10|40778|40738|40773.3|40733.3|40793|40753|40773|40733|4
1656002780000|2022-06-23 16:46:20|40773|40733|40783.3|40743.3|40783.3|40743.3|40773|40733|1
1656002790000|2022-06-23 16:46:30|40783|40743|40773.3|40733.3|40783|40743|40773.3|40733.3|1
1656002800000|2022-06-23 16:46:40|40778|40738|40778.3|40738.3|40778.3|40738.3|40773.3|40733.3|4
1656002810000|2022-06-23 16:46:50|40783.5|40743.5|40793.3|40753.3|40793.3|40753.3|40783.5|40743.5|0
1656002820000|2022-06-23 16:47:00|40793|40753|40803|40763|40803.5|40763.5|40793|40753|10
1656002830000|2022-06-23 16:47:10|40823|40783|40804.9|40764.9|40823|40783|40804.9|40764.9|28
1656002840000|2022-06-23 16:47:20|40805.1|40765.1|40789.8|40749.8|40809.3|40769.3|40789.8|40749.8|3
1656002850000|2022-06-23 16:47:30|40785.1|40745.1|40789.3|40749.3|40789.6|40749.6|40784.8|40744.8|1
1656002860000|2022-06-23 16:47:40|40794.1|40754.1|40799.3|40759.3|40804.1|40764.1|40788.8|40748.8|3
1656002870000|2022-06-23 16:47:50|40794.6|40754.6|40794.3|40754.3|40799.3|40759.3|40794.3|40754.3|1
1656002880000|2022-06-23 16:48:00|40794|40754|40789|40749|40794|40754|40789|40749|2
1656002890000|2022-06-23 16:48:10|40793.8|40753.8|40824.3|40784.3|40824.3|40784.3|40789.3|40749.3|5
1656002900000|2022-06-23 16:48:20|40818.8|40778.8|40818.8|40778.8|40818.8|40778.8|40818.8|40778.8|7
1656002910000|2022-06-23 16:48:30|40814|40774|40814|40774|40824|40784|40809|40769|0
1656002920000|2022-06-23 16:48:40|40818.8|40778.8|40804|40764|40824|40784|40804|40764|20
1656002930000|2022-06-23 16:48:50|40799|40759|40803.8|40763.8|40804|40764|40799|40759|0
1656002940000|2022-06-23 16:49:00|40809|40769|40814.3|40774.3|40819|40779|40804|40764|6
1656002950000|2022-06-23 16:49:10|40819|40779|40808.8|40768.8|40823|40783|40803.8|40763.8|58
1656002960000|2022-06-23 16:49:20|40809|40769|40824|40784|40824|40784|40808.5|40768.5|11
1656002970000|2022-06-23 16:49:30|40819|40779|40814|40774|40819|40779|40814|40774|3
1656002980000|2022-06-23 16:49:40|40824.3|40784.3|40819|40779|40829|40789|40819|40779|34
1656002990000|2022-06-23 16:49:50|40824.3|40784.3|40828.5|40788.5|40829|40789|40824.3|40784.3|41
1656003000000|2022-06-23 16:50:00|40828.7|40788.7|40854|40814|40854|40814|40828.7|40788.7|17
1656003010000|2022-06-23 16:50:10|40858.7|40818.7|40854|40814|40858.7|40818.7|40854|40814|0
1656003020000|2022-06-23 16:50:20|40858.7|40818.7|40873.2|40833.2|40877.9|40837.9|40858.7|40818.7|8
1656003030000|2022-06-23 16:50:30|40873.5|40833.5|40873.5|40833.5|40873.5|40833.5|40863.5|40823.5|1
1656003040000|2022-06-23 16:50:40|40873.2|40833.2|40873.5|40833.5|40873.5|40833.5|40873.2|40833.2|1
1656003050000|2022-06-23 16:50:50|40873.2|40833.2|40863.4|40823.4|40873.2|40833.2|40863.4|40823.4|1
1656003060000|2022-06-23 16:51:00|40863.2|40823.2|40863.4|40823.4|40863.4|40823.4|40863.2|40823.2|6
1656003070000|2022-06-23 16:51:10|40868.4|40828.4|40858.2|40818.2|40868.4|40828.4|40858.2|40818.2|4
1656003080000|2022-06-23 16:51:20|40848.4|40808.4|40833.2|40793.2|40848.4|40808.4|40832.9|40792.9|3
1656003090000|2022-06-23 16:51:30|40837.9|40797.9|40832.9|40792.9|40847.9|40807.9|40832.9|40792.9|7
1656003120000|2022-06-23 16:52:00|40832.6|40792.6|40837.4|40797.4|40837.4|40797.4|40832.6|40792.6|9
1656003130000|2022-06-23 16:52:10|40832.9|40792.9|40852.6|40812.6|40852.9|40812.9|40832.6|40792.6|3
1656003140000|2022-06-23 16:52:20|40847.9|40807.9|40832.9|40792.9|40847.9|40807.9|40832.6|40792.6|6
1656003150000|2022-06-23 16:52:30|40832.6|40792.6|40817.6|40777.6|40837.6|40797.6|40812.9|40772.9|7
1656003160000|2022-06-23 16:52:40|40812.9|40772.9|40812.6|40772.6|40822.4|40782.4|40812.6|40772.6|13
1656003170000|2022-06-23 16:52:50|40812.9|40772.9|40812.9|40772.9|40812.9|40772.9|40807.9|40767.9|10
1656003180000|2022-06-23 16:53:00|40812.6|40772.6|40807.9|40767.9|40812.6|40772.6|40802.9|40762.9|29
1656003190000|2022-06-23 16:53:10|40802.9|40762.9|40807.9|40767.9|40807.9|40767.9|40802.6|40762.6|4
1656003200000|2022-06-23 16:53:20|40812.6|40772.6|40802.9|40762.9|40812.6|40772.6|40802.9|40762.9|12
1656003210000|2022-06-23 16:53:30|40807.6|40767.6|40803.4|40763.4|40808.4|40768.4|40788.1|40748.1|14
1656003220000|2022-06-23 16:53:40|40803.1|40763.1|40803.4|40763.4|40808.1|40768.1|40803.1|40763.1|2
1656003230000|2022-06-23 16:53:50|40808.1|40768.1|40812.6|40772.6|40812.9|40772.9|40803.4|40763.4|5
1656003240000|2022-06-23 16:54:00|40807.9|40767.9|40807.8|40767.8|40812.9|40772.9|40802.8|40762.8|14
1656003250000|2022-06-23 16:54:10|40812.6|40772.6|40808.1|40768.1|40812.8|40772.8|40807.8|40767.8|2
1656003260000|2022-06-23 16:54:20|40807.8|40767.8|40808.1|40768.1|40812.8|40772.8|40807.8|40767.8|0
1656003270000|2022-06-23 16:54:30|40812.8|40772.8|40807.8|40767.8|40812.8|40772.8|40807.8|40767.8|11
1656003280000|2022-06-23 16:54:40|40812.6|40772.6|40813.1|40773.1|40813.1|40773.1|40808.4|40768.4|3
1656003290000|2022-06-23 16:54:50|40817.8|40777.8|40818.4|40778.4|40823.1|40783.1|40813.1|40773.1|7
1656003300000|2022-06-23 16:55:00|40823.1|40783.1|40823.1|40783.1|40823.1|40783.1|40823.1|40783.1|7
1656003310000|2022-06-23 16:55:10|40813.3|40773.3|40778.1|40738.1|40813.3|40773.3|40778.1|40738.1|4
1656003320000|2022-06-23 16:55:20|40768.3|40728.3|40788.1|40748.1|40788.1|40748.1|40768.3|40728.3|14
1656003330000|2022-06-23 16:55:30|40792.8|40752.8|40793.3|40753.3|40798.1|40758.1|40788.1|40748.1|3
1656003340000|2022-06-23 16:55:40|40792.8|40752.8|40793.1|40753.1|40798.1|40758.1|40792.8|40752.8|11
1656003350000|2022-06-23 16:55:50|40792.8|40752.8|40793.1|40753.1|40793.1|40753.1|40792.8|40752.8|0
1656003360000|2022-06-23 16:56:00|40793.3|40753.3|40778.1|40738.1|40793.3|40753.3|40773.3|40733.3|2
1656003370000|2022-06-23 16:56:10|40782.8|40742.8|40778.1|40738.1|40783.1|40743.1|40778.1|40738.1|0
1656003380000|2022-06-23 16:56:20|40782.8|40742.8|40773.8|40733.8|40783.8|40743.8|40773.6|40733.6|31
1656003390000|2022-06-23 16:56:30|40773.6|40733.6|40793.8|40753.8|40798.6|40758.6|40773.6|40733.6|14
1656003400000|2022-06-23 16:56:40|40793.3|40753.3|40793.8|40753.8|40798.3|40758.3|40793.3|40753.3|15
1656003410000|2022-06-23 16:56:50|40793.6|40753.6|40793.8|40753.8|40793.8|40753.8|40793.6|40753.6|8
1656003420000|2022-06-23 16:57:00|40803.8|40763.8|40803.3|40763.3|40803.8|40763.8|40798.6|40758.6|27
1656003430000|2022-06-23 16:57:10|40798.6|40758.6|40798.6|40758.6|40798.6|40758.6|40798.6|40758.6|1
1656003440000|2022-06-23 16:57:20|40798.8|40758.8|40808|40768|40808|40768|40798.8|40758.8|3
1656003450000|2022-06-23 16:57:30|40803.3|40763.3|40798.6|40758.6|40803.3|40763.3|40798.3|40758.3|0
1656003460000|2022-06-23 16:57:40|40798.5|40758.5|40798.3|40758.3|40798.5|40758.5|40798.3|40758.3|5
1656003470000|2022-06-23 16:57:50|40803|40763|40798|40758|40803.3|40763.3|40798|40758|1
1656003480000|2022-06-23 16:58:00|40818.5|40778.5|40813.3|40773.3|40818.5|40778.5|40808.3|40768.3|67
1656003490000|2022-06-23 16:58:10|40808.5|40768.5|40813.3|40773.3|40813.3|40773.3|40808.5|40768.5|2
1656003500000|2022-06-23 16:58:20|40808|40768|40793.3|40753.3|40808|40768|40793.3|40753.3|11
1656003520000|2022-06-23 16:58:40|40803|40763|40793.3|40753.3|40803|40763|40788.5|40748.5|17
1656003530000|2022-06-23 16:58:50|40793.5|40753.5|40793.3|40753.3|40793.5|40753.5|40793.3|40753.3|1
1656003540000|2022-06-23 16:59:00|40793.5|40753.5|40798.3|40758.3|40803.5|40763.5|40793.5|40753.5|6
1656003550000|2022-06-23 16:59:10|40803|40763|40813|40773|40813.2|40773.2|40803|40763|23
1656003560000|2022-06-23 16:59:20|40808.2|40768.2|40812.7|40772.7|40817.7|40777.7|40803|40763|12
1656003570000|2022-06-23 16:59:30|40813|40773|40813|40773|40822.5|40782.5|40808|40768|0
1656003580000|2022-06-23 16:59:40|40812.7|40772.7|40812.7|40772.7|40817.7|40777.7|40812.7|40772.7|0
1656003590000|2022-06-23 16:59:50|40808|40768|40812.7|40772.7|40812.7|40772.7|40808|40768|0
1656003600000|2022-06-23 17:00:00|40813|40773|40823|40783|40823|40783|40813|40773|1
1656003610000|2022-06-23 17:00:10|40822.7|40782.7|40823|40783|40823|40783|40822.4|40782.4|1
1656003620000|2022-06-23 17:00:20|40813.5|40773.5|40817.7|40777.7|40817.7|40777.7|40812.7|40772.7|5
1656003630000|2022-06-23 17:00:30|40822.4|40782.4|40822.7|40782.7|40827.4|40787.4|40822.4|40782.4|1
1656003640000|2022-06-23 17:00:40|40827.4|40787.4|40827.2|40787.2|40832.2|40792.2|40822.2|40782.2|11
1656003650000|2022-06-23 17:00:50|40822.2|40782.2|40831.9|40791.9|40831.9|40791.9|40822.2|40782.2|1
1656003660000|2022-06-23 17:01:00|40827.2|40787.2|40827.2|40787.2|40827.2|40787.2|40826.9|40786.9|11
1656003670000|2022-06-23 17:01:10|40831.9|40791.9|40847.2|40807.2|40847.2|40807.2|40831.9|40791.9|7
1656003680000|2022-06-23 17:01:20|40837.4|40797.4|40837.4|40797.4|40847.1|40807.1|40832.4|40792.4|3
1656003690000|2022-06-23 17:01:30|40842.1|40802.1|40837.4|40797.4|40842.1|40802.1|40837.4|40797.4|0
1656003700000|2022-06-23 17:01:40|40842.1|40802.1|40832.1|40792.1|40842.1|40802.1|40832.1|40792.1|10
1656003720000|2022-06-23 17:02:00|40832.4|40792.4|40847.1|40807.1|40852.4|40812.4|40832.1|40792.1|15
1656003730000|2022-06-23 17:02:10|40847.4|40807.4|40852.1|40812.1|40852.4|40812.4|40847.1|40807.1|4
1656003740000|2022-06-23 17:02:20|40861.9|40821.9|40867.6|40827.6|40872.1|40832.1|40861.9|40821.9|0
1656003750000|2022-06-23 17:02:30|40872.4|40832.4|40867.6|40827.6|40872.6|40832.6|40867.4|40827.4|1
1656003760000|2022-06-23 17:02:40|40877.6|40837.6|40892.1|40852.1|40892.1|40852.1|40877.6|40837.6|0
1656003770000|2022-06-23 17:02:50|40892.4|40852.4|40882.1|40842.1|40897.1|40857.1|40877.4|40837.4|0
1656003780000|2022-06-23 17:03:00|40882.4|40842.4|40906.8|40866.8|40907.1|40867.1|40882.4|40842.4|6
1656003790000|2022-06-23 17:03:10|40907.1|40867.1|40907.1|40867.1|40907.4|40867.4|40907.1|40867.1|0
1656003800000|2022-06-23 17:03:20|40902.1|40862.1|40887.1|40847.1|40902.1|40862.1|40887.1|40847.1|11
1656003810000|2022-06-23 17:03:30|40887.4|40847.4|40887.4|40847.4|40887.6|40847.6|40882.6|40842.6|3
1656003820000|2022-06-23 17:03:40|40892.1|40852.1|40902.1|40862.1|40902.1|40862.1|40892.1|40852.1|11
1656003830000|2022-06-23 17:03:50|40906.6|40866.6|40906.6|40866.6|40906.6|40866.6|40901.8|40861.8|0
1656003840000|2022-06-23 17:04:00|40901.8|40861.8|40916.6|40876.6|40916.6|40876.6|40896.6|40856.6|25
1656003850000|2022-06-23 17:04:10|40916.3|40876.3|40911.6|40871.6|40916.3|40876.3|40906.3|40866.3|23
1656003860000|2022-06-23 17:04:20|40906.8|40866.8|40911.6|40871.6|40916.6|40876.6|40906.8|40866.8|6
1656003870000|2022-06-23 17:04:30|40901.6|40861.6|40892.1|40852.1|40901.6|40861.6|40892.1|40852.1|0
1656003880000|2022-06-23 17:04:40|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|40892.1|40852.1|12
1656003890000|2022-06-23 17:04:50|40892.1|40852.1|40887.1|40847.1|40892.1|40852.1|40887.1|40847.1|0
1656003900000|2022-06-23 17:05:00|40891.8|40851.8|40897.1|40857.1|40902.1|40862.1|40891.8|40851.8|6
1656003910000|2022-06-23 17:05:10|40902.1|40862.1|40897.1|40857.1|40902.1|40862.1|40897.1|40857.1|0
1656003920000|2022-06-23 17:05:20|40897.3|40857.3|40902.3|40862.3|40902.3|40862.3|40897.1|40857.1|0
1656003930000|2022-06-23 17:05:30|40897.3|40857.3|40887.3|40847.3|40897.3|40857.3|40882.3|40842.3|8
1656003940000|2022-06-23 17:05:40|40882.3|40842.3|40882.6|40842.6|40887.3|40847.3|40882.3|40842.3|9
1656003950000|2022-06-23 17:05:50|40887.3|40847.3|40902|40862|40902|40862|40887.3|40847.3|13
1656003960000|2022-06-23 17:06:00|40897.3|40857.3|40892|40852|40897.3|40857.3|40892|40852|43
1656003970000|2022-06-23 17:06:10|40891.8|40851.8|40892.3|40852.3|40897|40857|40891.8|40851.8|11
1656003980000|2022-06-23 17:06:20|40897|40857|40887.3|40847.3|40897|40857|40887|40847|10
1656003990000|2022-06-23 17:06:30|40882.6|40842.6|40882.5|40842.5|40887.3|40847.3|40877.6|40837.6|3
1656004000000|2022-06-23 17:06:40|40882.8|40842.8|40917.3|40877.3|40917.3|40877.3|40882.8|40842.8|4
1656004010000|2022-06-23 17:06:50|40912.5|40872.5|40917.3|40877.3|40917.3|40877.3|40912.5|40872.5|0
1656004020000|2022-06-23 17:07:00|40922.5|40882.5|40922.5|40882.5|40922.5|40882.5|40917.5|40877.5|5
1656004030000|2022-06-23 17:07:10|40917.8|40877.8|40907.8|40867.8|40917.8|40877.8|40903.1|40863.1|5
1656004040000|2022-06-23 17:07:20|40917.3|40877.3|40922.5|40882.5|40922.5|40882.5|40907.8|40867.8|10
1656004050000|2022-06-23 17:07:30|40922.3|40882.3|40922.3|40882.3|40922.5|40882.5|40922.3|40882.3|0
1656004060000|2022-06-23 17:07:40|40912.5|40872.5|40912.5|40872.5|40912.5|40872.5|40912.5|40872.5|0
1656004070000|2022-06-23 17:07:50|40907.8|40867.8|40897.8|40857.8|40907.8|40867.8|40892.8|40852.8|1
1656004080000|2022-06-23 17:08:00|40897.5|40857.5|40897.5|40857.5|40897.8|40857.8|40897.5|40857.5|0
1656004090000|2022-06-23 17:08:10|40902.5|40862.5|40902.2|40862.2|40902.5|40862.5|40902.2|40862.2|0
1656004100000|2022-06-23 17:08:20|40902.5|40862.5|40902.5|40862.5|40902.5|40862.5|40902.5|40862.5|5
1656004110000|2022-06-23 17:08:30|40902.2|40862.2|40902.5|40862.5|40912.5|40872.5|40902.2|40862.2|2
1656004120000|2022-06-23 17:08:40|40902.2|40862.2|40887.2|40847.2|40902.2|40862.2|40882.5|40842.5|22
1656004130000|2022-06-23 17:08:50|40882.2|40842.2|40882.2|40842.2|40882.2|40842.2|40882.2|40842.2|1
1656004140000|2022-06-23 17:09:00|40882.5|40842.5|40882.5|40842.5|40882.5|40842.5|40882.5|40842.5|10
1656004150000|2022-06-23 17:09:10|40882.2|40842.2|40877.5|40837.5|40882.5|40842.5|40872.7|40832.7|2
1656004160000|2022-06-23 17:09:20|40882.5|40842.5|40897.5|40857.5|40917.5|40877.5|40882.2|40842.2|4
1656004170000|2022-06-23 17:09:30|40902.5|40862.5|40892.7|40852.7|40902.5|40862.5|40892.7|40852.7|0
1656004180000|2022-06-23 17:09:40|40897.5|40857.5|40902.7|40862.7|40907.5|40867.5|40897.5|40857.5|55
1656004190000|2022-06-23 17:09:50|40902.5|40862.5|40903|40863|40903|40863|40897.7|40857.7|0
1656004200000|2022-06-23 17:10:00|40907.7|40867.7|40912.7|40872.7|40912.7|40872.7|40907.5|40867.5|15
1656004210000|2022-06-23 17:10:10|40912.5|40872.5|40892.5|40852.5|40912.5|40872.5|40892.5|40852.5|2
1656004220000|2022-06-23 17:10:20|40897.7|40857.7|40908.2|40868.2|40913|40873|40893|40853|11
1656004230000|2022-06-23 17:10:30|40913|40873|40903.5|40863.5|40913|40873|40903.5|40863.5|8
1656004240000|2022-06-23 17:10:40|40913|40873|40908.2|40868.2|40913|40873|40908.2|40868.2|5
1656004250000|2022-06-23 17:10:50|40903.2|40863.2|40903.2|40863.2|40903.2|40863.2|40903.2|40863.2|3
1656004260000|2022-06-23 17:11:00|40893.5|40853.5|40883.2|40843.2|40893.5|40853.5|40883.2|40843.2|7
1656004270000|2022-06-23 17:11:10|40873.2|40833.2|40873.2|40833.2|40878.2|40838.2|40873.2|40833.2|17
1656004280000|2022-06-23 17:11:20|40878|40838|40863.2|40823.2|40878.2|40838.2|40863.2|40823.2|93
1656004290000|2022-06-23 17:11:30|40853.2|40813.2|40843.5|40803.5|40853.2|40813.2|40843.5|40803.5|1
1656004300000|2022-06-23 17:11:40|40853.2|40813.2|40853.5|40813.5|40853.5|40813.5|40853.2|40813.2|27
1656004310000|2022-06-23 17:11:50|40853.2|40813.2|40853.5|40813.5|40853.5|40813.5|40853.2|40813.2|0
1656004320000|2022-06-23 17:12:00|40853.7|40813.7|40873.5|40833.5|40873.5|40833.5|40853.5|40813.5|7
1656004330000|2022-06-23 17:12:10|40878.2|40838.2|40878.5|40838.5|40883.5|40843.5|40878.2|40838.2|3
1656004340000|2022-06-23 17:12:20|40883.2|40843.2|40883.5|40843.5|40883.5|40843.5|40878.5|40838.5|5
1656004350000|2022-06-23 17:12:30|40888.7|40848.7|40898.4|40858.4|40898.4|40858.4|40888.7|40848.7|0
1656004360000|2022-06-23 17:12:40|40889|40849|40873.4|40833.4|40893.4|40853.4|40873.4|40833.4|12
1656004370000|2022-06-23 17:12:50|40878.4|40838.4|40878.4|40838.4|40883.2|40843.2|40878.2|40838.2|0
1656004380000|2022-06-23 17:13:00|40873.4|40833.4|40873.4|40833.4|40878.7|40838.7|40873.4|40833.4|1
1656004390000|2022-06-23 17:13:10|40858.7|40818.7|40863.2|40823.2|40863.4|40823.4|40853.4|40813.4|9
1656004400000|2022-06-23 17:13:20|40853.4|40813.4|40863.4|40823.4|40873.4|40833.4|40853.4|40813.4|12
1656004410000|2022-06-23 17:13:30|40858.4|40818.4|40872.9|40832.9|40873.4|40833.4|40853.4|40813.4|5
1656004420000|2022-06-23 17:13:40|40868.2|40828.2|40873.4|40833.4|40878.4|40838.4|40863.4|40823.4|13
1656004430000|2022-06-23 17:13:50|40868.2|40828.2|40873.4|40833.4|40873.4|40833.4|40868.2|40828.2|8
1656004440000|2022-06-23 17:14:00|40873.2|40833.2|40873.4|40833.4|40873.4|40833.4|40868.2|40828.2|13
1656004450000|2022-06-23 17:14:10|40883.4|40843.4|40883.4|40843.4|40883.4|40843.4|40883.4|40843.4|0
1656004460000|2022-06-23 17:14:20|40878.4|40838.4|40863.4|40823.4|40878.4|40838.4|40863.4|40823.4|19
1656004470000|2022-06-23 17:14:30|40863.1|40823.1|40853.4|40813.4|40863.4|40823.4|40853.4|40813.4|1
1656004480000|2022-06-23 17:14:40|40848.4|40808.4|40828.1|40788.1|40848.4|40808.4|40823.1|40783.1|8
1656004490000|2022-06-23 17:14:50|40828.4|40788.4|40822.9|40782.9|40832.9|40792.9|40822.9|40782.9|2
1656004500000|2022-06-23 17:15:00|40818.1|40778.1|40832.9|40792.9|40832.9|40792.9|40817.9|40777.9|7
1656004510000|2022-06-23 17:15:10|40828.1|40788.1|40832.9|40792.9|40832.9|40792.9|40828.1|40788.1|0
1656004520000|2022-06-23 17:15:20|40838.1|40798.1|40823.1|40783.1|40838.1|40798.1|40823.1|40783.1|11
1656004530000|2022-06-23 17:15:30|40822.9|40782.9|40818.1|40778.1|40823.1|40783.1|40818.1|40778.1|0
1656004540000|2022-06-23 17:15:40|40822.9|40782.9|40813.4|40773.4|40822.9|40782.9|40813.1|40773.1|1
1656004550000|2022-06-23 17:15:50|40813.1|40773.1|40808.1|40768.1|40813.1|40773.1|40808.1|40768.1|4
1656004560000|2022-06-23 17:16:00|40807.8|40767.8|40812.8|40772.8|40812.8|40772.8|40807.8|40767.8|1
1656004570000|2022-06-23 17:16:10|40808.1|40768.1|40812.8|40772.8|40812.8|40772.8|40808.1|40768.1|0
1656004580000|2022-06-23 17:16:20|40813.1|40773.1|40812.8|40772.8|40813.1|40773.1|40803.1|40763.1|7
1656004590000|2022-06-23 17:16:30|40808.1|40768.1|40803.1|40763.1|40808.1|40768.1|40803.1|40763.1|0
1656004600000|2022-06-23 17:16:40|40802.8|40762.8|40788.1|40748.1|40802.8|40762.8|40783.3|40743.3|11
1656004610000|2022-06-23 17:16:50|40793.1|40753.1|40798.1|40758.1|40798.1|40758.1|40792.8|40752.8|15
1656004620000|2022-06-23 17:17:00|40797.8|40757.8|40798.1|40758.1|40803.1|40763.1|40793.1|40753.1|12
1656004630000|2022-06-23 17:17:10|40802.8|40762.8|40798.1|40758.1|40802.8|40762.8|40798.1|40758.1|0
1656004640000|2022-06-23 17:17:20|40802.8|40762.8|40798.1|40758.1|40802.8|40762.8|40798.1|40758.1|2
1656004650000|2022-06-23 17:17:30|40802.8|40762.8|40803.1|40763.1|40803.1|40763.1|40802.8|40762.8|1
1656004660000|2022-06-23 17:17:40|40808.3|40768.3|40808.1|40768.1|40812.8|40772.8|40803.1|40763.1|6
1656004670000|2022-06-23 17:17:50|40807.8|40767.8|40803.3|40763.3|40808.1|40768.1|40803.1|40763.1|1
1656004680000|2022-06-23 17:18:00|40803.1|40763.1|40783.1|40743.1|40803.1|40763.1|40778.1|40738.1|25
1656004700000|2022-06-23 17:18:20|40783|40743|40773|40733|40783|40743|40773|40733|0
1656004710000|2022-06-23 17:18:30|40782.8|40742.8|40788|40748|40793|40753|40782.8|40742.8|4
1656004720000|2022-06-23 17:18:40|40783.3|40743.3|40783.3|40743.3|40783.3|40743.3|40783.3|40743.3|0
1656004730000|2022-06-23 17:18:50|40792.8|40752.8|40792.8|40752.8|40793|40753|40792.8|40752.8|13
1656004740000|2022-06-23 17:19:00|40788|40748|40783|40743|40792.8|40752.8|40773|40733|18
1656004750000|2022-06-23 17:19:10|40788|40748|40788|40748|40788|40748|40783.3|40743.3|2
1656004760000|2022-06-23 17:19:20|40792.8|40752.8|40783.3|40743.3|40792.8|40752.8|40783|40743|11
1656004770000|2022-06-23 17:19:30|40788|40748|40812.8|40772.8|40812.8|40772.8|40783|40743|5
1656004780000|2022-06-23 17:19:40|40813|40773|40802.8|40762.8|40813|40773|40798.3|40758.3|13
1656004790000|2022-06-23 17:19:50|40807.5|40767.5|40812.2|40772.2|40812.2|40772.2|40807.5|40767.5|9
1656004800000|2022-06-23 17:20:00|40812|40772|40792.2|40752.2|40812|40772|40792.2|40752.2|11
1656004810000|2022-06-23 17:20:10|40792|40752|40792|40752|40802|40762|40787.2|40747.2|5
1656004820000|2022-06-23 17:20:20|40792.2|40752.2|40792.2|40752.2|40792.2|40752.2|40792|40752|26
1656004830000|2022-06-23 17:20:30|40792|40752|40792.2|40752.2|40797|40757|40792|40752|0
1656004840000|2022-06-23 17:20:40|40796.9|40756.9|40796.7|40756.7|40796.9|40756.9|40796.7|40756.7|12
1656004850000|2022-06-23 17:20:50|40806.4|40766.4|40806.7|40766.7|40806.7|40766.7|40801.7|40761.7|3
1656004860000|2022-06-23 17:21:00|||||||||2
1656004870000|2022-06-23 17:21:10|40801.9|40761.9|40796.9|40756.9|40801.9|40761.9|40791.9|40751.9|17
1656004880000|2022-06-23 17:21:20|40801.7|40761.7|40811.1|40771.1|40811.4|40771.4|40801.4|40761.4|26
1656004890000|2022-06-23 17:21:30|40806.4|40766.4|40811.1|40771.1|40811.1|40771.1|40806.4|40766.4|16
1656004900000|2022-06-23 17:21:40|40806.4|40766.4|40811.1|40771.1|40811.1|40771.1|40806.4|40766.4|71
1656004910000|2022-06-23 17:21:50|40801.7|40761.7|40801.7|40761.7|40806.4|40766.4|40801.7|40761.7|2
1656004920000|2022-06-23 17:22:00|40791.7|40751.7|40791.7|40751.7|40801.7|40761.7|40791.4|40751.4|17
1656004930000|2022-06-23 17:22:10|40796.4|40756.4|40796.6|40756.6|40801.9|40761.9|40791.9|40751.9|3
1656004940000|2022-06-23 17:22:20|40791.9|40751.9|40801.6|40761.6|40801.6|40761.6|40791.9|40751.9|13
1656004950000|2022-06-23 17:22:30|40801.4|40761.4|40801.4|40761.4|40801.4|40761.4|40801.4|40761.4|12
1656004960000|2022-06-23 17:22:40|40801.6|40761.6|40796.4|40756.4|40801.6|40761.6|40791.4|40751.4|2
1656004970000|2022-06-23 17:22:50|40791.6|40751.6|40791.6|40751.6|40801.1|40761.1|40791.4|40751.4|7
1656004980000|2022-06-23 17:23:00|40791.4|40751.4|40811.1|40771.1|40811.6|40771.6|40791.4|40751.4|9
1656004990000|2022-06-23 17:23:10|40806.4|40766.4|40811.6|40771.6|40821.4|40781.4|40801.6|40761.6|30
1656005000000|2022-06-23 17:23:20|40821.4|40781.4|40821.4|40781.4|40821.6|40781.6|40811.6|40771.6|20
1656005010000|2022-06-23 17:23:30|40816.6|40776.6|40811.4|40771.4|40821.6|40781.6|40811.4|40771.4|1
1656005020000|2022-06-23 17:23:40|40811.6|40771.6|40811.4|40771.4|40811.6|40771.6|40811.4|40771.4|0
1656005030000|2022-06-23 17:23:50|40811.3|40771.3|40811.3|40771.3|40811.3|40771.3|40811.3|40771.3|1
1656005040000|2022-06-23 17:24:00|40831.9|40791.9|40841.6|40801.6|40846.6|40806.6|40831.9|40791.9|38
1656005050000|2022-06-23 17:24:10|40841.3|40801.3|40846.6|40806.6|40846.6|40806.6|40841.3|40801.3|7
1656005060000|2022-06-23 17:24:20|||||||||10
1656005070000|2022-06-23 17:24:30|40841.9|40801.9|40837.1|40797.1|40841.9|40801.9|40837.1|40797.1|4
1656005080000|2022-06-23 17:24:40|40846.6|40806.6|40851.6|40811.6|40856.3|40816.3|40841.8|40801.8|12
1656005090000|2022-06-23 17:24:50|40851.3|40811.3|40841.6|40801.6|40851.6|40811.6|40841.3|40801.3|4
1656005100000|2022-06-23 17:25:00|40841.3|40801.3|40841.3|40801.3|40841.6|40801.6|40841.3|40801.3|2
1656005110000|2022-06-23 17:25:10|40841.1|40801.1|40826.3|40786.3|40841.1|40801.1|40826.3|40786.3|1
1656005120000|2022-06-23 17:25:20|40821.6|40781.6|40821.3|40781.3|40821.6|40781.6|40811.3|40771.3|10
1656005130000|2022-06-23 17:25:30|40811.8|40771.8|40820.3|40780.3|40820.5|40780.5|40811.8|40771.8|30
1656005140000|2022-06-23 17:25:40|40820.5|40780.5|40810|40770|40820.5|40780.5|40805.3|40765.3|20
1656005150000|2022-06-23 17:25:50|40810.5|40770.5|40810.5|40770.5|40815.3|40775.3|40805.3|40765.3|11
1656005160000|2022-06-23 17:26:00|40810.3|40770.3|40825|40785|40825.3|40785.3|40810.3|40770.3|23
1656005180000|2022-06-23 17:26:20|40820.2|40780.2|40820|40780|40820.5|40780.5|40820|40780|55
1656005190000|2022-06-23 17:26:30|40820.2|40780.2|40815.2|40775.2|40820.5|40780.5|40815.2|40775.2|1
1656005200000|2022-06-23 17:26:40|40810.5|40770.5|40811.8|40771.8|40831|40791|40810.5|40770.5|18
1656005210000|2022-06-23 17:26:50|40812.1|40772.1|40811.5|40771.5|40821.5|40781.5|40811.5|40771.5|4
1656005220000|2022-06-23 17:27:00|40806.8|40766.8|40811.3|40771.3|40811.3|40771.3|40806.5|40766.5|5
1656005230000|2022-06-23 17:27:10|40816.5|40776.5|40830.7|40790.7|40830.7|40790.7|40816.5|40776.5|2
1656005240000|2022-06-23 17:27:20|40826|40786|40836|40796|40841|40801|40826|40786|17
1656005250000|2022-06-23 17:27:30|40831.3|40791.3|40825.7|40785.7|40831.3|40791.3|40825.7|40785.7|1
1656005260000|2022-06-23 17:27:40|40826|40786|40830.7|40790.7|40830.7|40790.7|40825.7|40785.7|12
1656005270000|2022-06-23 17:27:50|40830.5|40790.5|40821|40781|40830.5|40790.5|40821|40781|0
1656005280000|2022-06-23 17:28:00|40821.3|40781.3|40830.7|40790.7|40835.7|40795.7|40821.3|40781.3|1
1656005290000|2022-06-23 17:28:10|40826|40786|40830.7|40790.7|40831|40791|40825.7|40785.7|0
1656005300000|2022-06-23 17:28:20|40821|40781|40831|40791|40831|40791|40821|40781|5
1656005310000|2022-06-23 17:28:30|40830.7|40790.7|40831|40791|40831|40791|40830.7|40790.7|0
1656005320000|2022-06-23 17:28:40|40830.7|40790.7|40840.5|40800.5|40840.5|40800.5|40830.5|40790.5|1
1656005330000|2022-06-23 17:28:50|40840.2|40800.2|40840.4|40800.4|40840.4|40800.4|40830.4|40790.4|0
1656005340000|2022-06-23 17:29:00|40840.2|40800.2|40850.4|40810.4|40850.4|40810.4|40840.2|40800.2|2
1656005350000|2022-06-23 17:29:10|40845.4|40805.4|40845.2|40805.2|40850.4|40810.4|40840.4|40800.4|0
1656005360000|2022-06-23 17:29:20|40840.4|40800.4|40826.2|40786.2|40850.4|40810.4|40816.2|40776.2|5
1656005370000|2022-06-23 17:29:30|40831|40791|40816.2|40776.2|40831|40791|40811.2|40771.2|0
1656005380000|2022-06-23 17:29:40|40811.2|40771.2|40811.2|40771.2|40816.2|40776.2|40811.2|40771.2|7
1656005390000|2022-06-23 17:29:50|40816.2|40776.2|40816.2|40776.2|40816.2|40776.2|40815.9|40775.9|0
1656005400000|2022-06-23 17:30:00|40815.9|40775.9|40835.9|40795.9|40836.2|40796.2|40815.9|40775.9|12
1656005410000|2022-06-23 17:30:10|40840.9|40800.9|40835.9|40795.9|40840.9|40800.9|40835.9|40795.9|2
1656005420000|2022-06-23 17:30:20|40840.7|40800.7|40840.9|40800.9|40845.4|40805.4|40840.4|40800.4|5
1656005430000|2022-06-23 17:30:30|40840.7|40800.7|40840.7|40800.7|40840.7|40800.7|40840.7|40800.7|0
1656005440000|2022-06-23 17:30:40|40840.9|40800.9|40840.9|40800.9|40840.9|40800.9|40840.7|40800.7|0
1656005450000|2022-06-23 17:30:50|40840.7|40800.7|40840.9|40800.9|40840.9|40800.9|40840.7|40800.7|0
1656005460000|2022-06-23 17:31:00|40840.7|40800.7|40850.7|40810.7|40855.7|40815.7|40840.7|40800.7|7
1656005470000|2022-06-23 17:31:10|||||||||1
1656005480000|2022-06-23 17:31:20|40850.6|40810.6|40860.1|40820.1|40860.4|40820.4|40850.6|40810.6|9
1656005490000|2022-06-23 17:31:30|40850.4|40810.4|40870.4|40830.4|40870.4|40830.4|40850.4|40810.4|0
1656005500000|2022-06-23 17:31:40|40865.4|40825.4|40860.4|40820.4|40865.4|40825.4|40860.4|40820.4|1
1656005510000|2022-06-23 17:31:50|40850.4|40810.4|40859.9|40819.9|40860.1|40820.1|40850.4|40810.4|2
1656005520000|2022-06-23 17:32:00|40855.4|40815.4|40870.1|40830.1|40870.1|40830.1|40855.4|40815.4|1
1656005530000|2022-06-23 17:32:10|40870.4|40830.4|40870.4|40830.4|40875.1|40835.1|40870.4|40830.4|4
1656005540000|2022-06-23 17:32:20|40875.1|40835.1|40870.4|40830.4|40880.1|40840.1|40870.4|40830.4|3
1656005550000|2022-06-23 17:32:30|40875.4|40835.4|40875.4|40835.4|40875.4|40835.4|40875.4|40835.4|3
1656005560000|2022-06-23 17:32:40|40884.8|40844.8|40885.1|40845.1|40889.8|40849.8|40880.1|40840.1|6
1656005570000|2022-06-23 17:32:50|40889.6|40849.6|40884.8|40844.8|40889.8|40849.8|40884.8|40844.8|2
1656005580000|2022-06-23 17:33:00|40874.8|40834.8|40870.1|40830.1|40874.8|40834.8|40865.3|40825.3|14
1656005590000|2022-06-23 17:33:10|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|40874.8|40834.8|0
1656005600000|2022-06-23 17:33:20|40870.1|40830.1|40885.1|40845.1|40885.1|40845.1|40870.1|40830.1|6
1656005610000|2022-06-23 17:33:30|40889.8|40849.8|40884.8|40844.8|40889.8|40849.8|40880.1|40840.1|0
1656005620000|2022-06-23 17:33:40|40885.1|40845.1|40879.8|40839.8|40889.8|40849.8|40870.3|40830.3|6
1656005630000|2022-06-23 17:33:50|||||||||4
1656005640000|2022-06-23 17:34:00|40874.8|40834.8|40884.8|40844.8|40884.8|40844.8|40874.8|40834.8|7
1656005650000|2022-06-23 17:34:10|40879.8|40839.8|40879.8|40839.8|40879.8|40839.8|40879.8|40839.8|5
1656005670000|2022-06-23 17:34:30|40880.1|40840.1|40889.8|40849.8|40889.8|40849.8|40880.1|40840.1|2
1656005680000|2022-06-23 17:34:40|40889.5|40849.5|40889.5|40849.5|40889.8|40849.8|40889.5|40849.5|0
1656005690000|2022-06-23 17:34:50|40889.8|40849.8|40889.8|40849.8|40889.8|40849.8|40884.8|40844.8|1
1656005700000|2022-06-23 17:35:00|40889.5|40849.5|40889.5|40849.5|40889.8|40849.8|40889.5|40849.5|6
1656005710000|2022-06-23 17:35:10|40875.3|40835.3|40859.8|40819.8|40875.3|40835.3|40859.5|40819.5|52
1656005720000|2022-06-23 17:35:20|40860|40820|40855|40815|40869.8|40829.8|40855|40815|14
1656005730000|2022-06-23 17:35:30|40854.8|40814.8|40869.8|40829.8|40869.8|40829.8|40854.8|40814.8|5
1656005740000|2022-06-23 17:35:40|40869.5|40829.5|40854|40814|40874|40834|40854|40814|15
1656005750000|2022-06-23 17:35:50|40854.2|40814.2|40869.2|40829.2|40869.2|40829.2|40849.2|40809.2|1
1656005760000|2022-06-23 17:36:00|40874.2|40834.2|40879.2|40839.2|40879.2|40839.2|40869.2|40829.2|3
1656005770000|2022-06-23 17:36:10|40884|40844|40889.2|40849.2|40889.2|40849.2|40879.2|40839.2|0
1656005780000|2022-06-23 17:36:20|40889|40849|40889|40849|40889|40849|40889|40849|8
1656005790000|2022-06-23 17:36:30|40889.2|40849.2|40889|40849|40889.2|40849.2|40889|40849|0
1656005800000|2022-06-23 17:36:40|40869.2|40829.2|40868.7|40828.7|40869.2|40829.2|40864|40824|17
1656005810000|2022-06-23 17:36:50|40868.2|40828.2|40873.4|40833.4|40873.7|40833.7|40868.2|40828.2|9
1656005820000|2022-06-23 17:37:00|40868.7|40828.7|40863.7|40823.7|40878.7|40838.7|40858.7|40818.7|1
1656005830000|2022-06-23 17:37:10|40859.2|40819.2|40858.7|40818.7|40859.2|40819.2|40858.7|40818.7|0
1656005840000|2022-06-23 17:37:20|40848.9|40808.9|40858.7|40818.7|40858.7|40818.7|40839.2|40799.2|4
1656005850000|2022-06-23 17:37:30|40848.9|40808.9|40848.7|40808.7|40853.7|40813.7|40848.7|40808.7|0
1656005860000|2022-06-23 17:37:40|40843.9|40803.9|40853.9|40813.9|40853.9|40813.9|40843.9|40803.9|6
1656005870000|2022-06-23 17:37:50|40858.7|40818.7|40858.7|40818.7|40858.9|40818.9|40858.7|40818.7|0
1656005880000|2022-06-23 17:38:00|40853.7|40813.7|40858.1|40818.1|40863.2|40823.2|40848.7|40808.7|31
1656005890000|2022-06-23 17:38:10|40848.4|40808.4|40858.1|40818.1|40858.1|40818.1|40848.4|40808.4|1
1656005900000|2022-06-23 17:38:20|40853.4|40813.4|40848.1|40808.1|40858.7|40818.7|40842.6|40802.6|27
1656005910000|2022-06-23 17:38:30|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|40838.1|40798.1|3
1656005920000|2022-06-23 17:38:40|40838.4|40798.4|40857.9|40817.9|40857.9|40817.9|40838.4|40798.4|0
1656005930000|2022-06-23 17:38:50|40858.7|40818.7|40838.9|40798.9|40868.1|40828.1|40838.6|40798.6|14
1656005940000|2022-06-23 17:39:00|40838.6|40798.6|40848.6|40808.6|40848.6|40808.6|40833.9|40793.9|7
1656005950000|2022-06-23 17:39:10|40848.9|40808.9|40848.6|40808.6|40848.9|40808.9|40848.6|40808.6|0
1656005960000|2022-06-23 17:39:20|40838.6|40798.6|40848.1|40808.1|40848.1|40808.1|40838.4|40798.4|15
1656005970000|2022-06-23 17:39:30|40847.9|40807.9|40843.1|40803.1|40847.9|40807.9|40843.1|40803.1|1
1656005990000|2022-06-23 17:39:50|40852.8|40812.8|40867.8|40827.8|40867.8|40827.8|40848.1|40808.1|4
1656006000000|2022-06-23 17:40:00|40858.1|40818.1|40862.6|40822.6|40868.1|40828.1|40848.1|40808.1|14
1656006010000|2022-06-23 17:40:10|40852.8|40812.8|40848.1|40808.1|40852.8|40812.8|40848.1|40808.1|0
1656006020000|2022-06-23 17:40:20|40847.6|40807.6|40828.1|40788.1|40847.6|40807.6|40828.1|40788.1|8
1656006030000|2022-06-23 17:40:30|40838.1|40798.1|40833.1|40793.1|40838.1|40798.1|40833.1|40793.1|4
1656006040000|2022-06-23 17:40:40|40838.1|40798.1|40832.8|40792.8|40838.1|40798.1|40832.8|40792.8|7
1656006050000|2022-06-23 17:40:50|40833.1|40793.1|40828.1|40788.1|40838.1|40798.1|40822.8|40782.8|2
1656006060000|2022-06-23 17:41:00|40827.8|40787.8|40838.1|40798.1|40838.1|40798.1|40827.6|40787.6|5
1656006070000|2022-06-23 17:41:10|40842.8|40802.8|40857.8|40817.8|40857.8|40817.8|40838.1|40798.1|1
1656006080000|2022-06-23 17:41:20|40858.1|40818.1|40862.8|40822.8|40862.8|40822.8|40858.1|40818.1|0
1656006090000|2022-06-23 17:41:30|40858.1|40818.1|40857.8|40817.8|40862.8|40822.8|40848.1|40808.1|1
1656006100000|2022-06-23 17:41:40|40848.1|40808.1|40847.8|40807.8|40857.8|40817.8|40847.8|40807.8|9
1656006110000|2022-06-23 17:41:50|40848.1|40808.1|40852.8|40812.8|40853.1|40813.1|40843.1|40803.1|2
1656006120000|2022-06-23 17:42:00|40857.5|40817.5|40817.5|40777.5|40857.8|40817.8|40817.5|40777.5|3
1656006130000|2022-06-23 17:42:10|40813.1|40773.1|40817.5|40777.5|40817.8|40777.8|40808.1|40768.1|3
1656006140000|2022-06-23 17:42:20|40812.8|40772.8|40807.5|40767.5|40817.5|40777.5|40807.5|40767.5|13
1656006150000|2022-06-23 17:42:30|40797.8|40757.8|40798|40758|40802.5|40762.5|40797.5|40757.5|2
1656006160000|2022-06-23 17:42:40|40812.8|40772.8|40807.8|40767.8|40812.8|40772.8|40807.8|40767.8|2
1656006170000|2022-06-23 17:42:50|40798|40758|40803|40763|40808.3|40768.3|40798|40758|27
1656006180000|2022-06-23 17:43:00|40807.8|40767.8|40807.8|40767.8|40807.8|40767.8|40807.5|40767.5|13
1656006200000|2022-06-23 17:43:20|||||||||12
1656006210000|2022-06-23 17:43:30|40807.5|40767.5|40807.5|40767.5|40807.5|40767.5|40807.5|40767.5|14
1656006220000|2022-06-23 17:43:40|40807.2|40767.2|40807|40767|40807.2|40767.2|40807|40767|12
1656006230000|2022-06-23 17:43:50|40811.7|40771.7|40812.2|40772.2|40812.2|40772.2|40811.7|40771.7|3
1656006240000|2022-06-23 17:44:00|40807.5|40767.5|40827|40787|40827|40787|40807.2|40767.2|1
1656006250000|2022-06-23 17:44:10|40822.2|40782.2|40826.4|40786.4|40827|40787|40821.4|40781.4|8
1656006260000|2022-06-23 17:44:20|40831.4|40791.4|40811.2|40771.2|40836.4|40796.4|40806.7|40766.7|5
1656006270000|2022-06-23 17:44:30|40815.9|40775.9|40801.2|40761.2|40815.9|40775.9|40801.2|40761.2|0
1656006280000|2022-06-23 17:44:40|40796.4|40756.4|40801.2|40761.2|40801.2|40761.2|40796.2|40756.2|16
1656006290000|2022-06-23 17:44:50|40806.2|40766.2|40801.2|40761.2|40806.2|40766.2|40801.2|40761.2|2
1656006300000|2022-06-23 17:45:00|40796.4|40756.4|40796.2|40756.2|40801.2|40761.2|40796.2|40756.2|0
1656006310000|2022-06-23 17:45:10|40800.9|40760.9|40820.9|40780.9|40820.9|40780.9|40800.9|40760.9|14
1656006320000|2022-06-23 17:45:20|40815.9|40775.9|40815.9|40775.9|40815.9|40775.9|40815.6|40775.6|2
1656006330000|2022-06-23 17:45:30|40820.4|40780.4|40829.9|40789.9|40829.9|40789.9|40820.4|40780.4|41
1656006340000|2022-06-23 17:45:40|40839.9|40799.9|40838.8|40798.8|40839.9|40799.9|40834.1|40794.1|54
1656006350000|2022-06-23 17:45:50|40834.3|40794.3|40834.3|40794.3|40834.3|40794.3|40829.6|40789.6|17
1656006360000|2022-06-23 17:46:00|40829.6|40789.6|40824.6|40784.6|40829.6|40789.6|40819.6|40779.6|20
1656006370000|2022-06-23 17:46:10|40824.8|40784.8|40820.1|40780.1|40824.8|40784.8|40820.1|40780.1|16
1656006380000|2022-06-23 17:46:20|40815.1|40775.1|40805.1|40765.1|40824.8|40784.8|40805.1|40765.1|21
1656006390000|2022-06-23 17:46:30|40814.8|40774.8|40814.8|40774.8|40814.8|40774.8|40814.8|40774.8|22
1656006400000|2022-06-23 17:46:40|40815.1|40775.1|40815.4|40775.4|40815.4|40775.4|40814.8|40774.8|1
1656006410000|2022-06-23 17:46:50|40815.6|40775.6|40805.6|40765.6|40815.6|40775.6|40800.6|40760.6|2
1656006420000|2022-06-23 17:47:00|40810.3|40770.3|40825.3|40785.3|40825.3|40785.3|40810.3|40770.3|25
1656006430000|2022-06-23 17:47:10|40830.6|40790.6|40830.6|40790.6|40835.3|40795.3|40825.6|40785.6|1
1656006440000|2022-06-23 17:47:20|40825.6|40785.6|40825.6|40785.6|40825.9|40785.9|40825.6|40785.6|10
1656006450000|2022-06-23 17:47:30|40825.9|40785.9|40825.6|40785.6|40830.6|40790.6|40825.6|40785.6|0
1656006460000|2022-06-23 17:47:40|40824.8|40784.8|40825.3|40785.3|40825.3|40785.3|40815.3|40775.3|1
1656006480000|2022-06-23 17:48:00|40820.3|40780.3|40830.3|40790.3|40845.3|40805.3|40820.3|40780.3|5
1656006490000|2022-06-23 17:48:10|40825.3|40785.3|40805.3|40765.3|40825.3|40785.3|40795.6|40755.6|6
1656006500000|2022-06-23 17:48:20|40805.6|40765.6|40800.6|40760.6|40810.6|40770.6|40795.6|40755.6|9
1656006510000|2022-06-23 17:48:30|40805.3|40765.3|40810.3|40770.3|40810.6|40770.6|40800.6|40760.6|0
1656006520000|2022-06-23 17:48:40|40805.3|40765.3|40800.6|40760.6|40810.6|40770.6|40800.6|40760.6|11
1656006530000|2022-06-23 17:48:50|40805.3|40765.3|40810|40770|40810|40770|40800.6|40760.6|65
1656006540000|2022-06-23 17:49:00|40814.5|40774.5|40814.8|40774.8|40814.8|40774.8|40809.8|40769.8|24
1656006550000|2022-06-23 17:49:10|40810|40770|40805.8|40765.8|40819.8|40779.8|40805.8|40765.8|30
1656006560000|2022-06-23 17:49:20|40810.3|40770.3|40805.3|40765.3|40810.3|40770.3|40801.1|40761.1|2
1656006570000|2022-06-23 17:49:30|40805.6|40765.6|40841.1|40801.1|40841.1|40801.1|40805.6|40765.6|48
1656006580000|2022-06-23 17:49:40|40840.8|40800.8|40840.8|40800.8|40845.8|40805.8|40836.1|40796.1|6
1656006590000|2022-06-23 17:49:50|40841.1|40801.1|40841.1|40801.1|40845.8|40805.8|40841.1|40801.1|0
1656006600000|2022-06-23 17:50:00|40836.1|40796.1|40845.5|40805.5|40845.8|40805.8|40836.1|40796.1|10
1656006610000|2022-06-23 17:50:10|40845.8|40805.8|40835.5|40795.5|40845.8|40805.8|40835.5|40795.5|1
1656006620000|2022-06-23 17:50:20|40835.3|40795.3|40793.7|40753.7|40835.5|40795.5|40793.7|40753.7|32
1656006630000|2022-06-23 17:50:30|40789|40749|40793.7|40753.7|40793.7|40753.7|40783.2|40743.2|38
1656006640000|2022-06-23 17:50:40|40803.7|40763.7|40813.7|40773.7|40813.7|40773.7|40799|40759|2
1656006650000|2022-06-23 17:50:50|40809|40769|40809.2|40769.2|40809.2|40769.2|40804.2|40764.2|0
1656006660000|2022-06-23 17:51:00|40794.7|40754.7|40769.7|40729.7|40799.5|40759.5|40769.7|40729.7|15
1656006670000|2022-06-23 17:51:10|40774.7|40734.7|40784.7|40744.7|40784.7|40744.7|40770|40730|1
1656006680000|2022-06-23 17:51:20|40789.2|40749.2|40794.2|40754.2|40794.2|40754.2|40789.2|40749.2|13
1656006690000|2022-06-23 17:51:30|40793.9|40753.9|40794.2|40754.2|40794.2|40754.2|40793.9|40753.9|3
1656006700000|2022-06-23 17:51:40|40793.9|40753.9|40809.7|40769.7|40809.7|40769.7|40793.9|40753.9|8
1656006710000|2022-06-23 17:51:50|40805|40765|40805.2|40765.2|40814.7|40774.7|40805|40765|0
1656006720000|2022-06-23 17:52:00|40798.7|40758.7|40793.7|40753.7|40803.7|40763.7|40793.7|40753.7|4
1656006730000|2022-06-23 17:52:10|40798.7|40758.7|40808.4|40768.4|40823.2|40783.2|40798.7|40758.7|15
1656006740000|2022-06-23 17:52:20|40803.7|40763.7|40808.2|40768.2|40813.4|40773.4|40803.4|40763.4|8
1656006750000|2022-06-23 17:52:30|40808.1|40768.1|40813.1|40773.1|40813.1|40773.1|40808.1|40768.1|0
1656006760000|2022-06-23 17:52:40|40817.9|40777.9|40812.1|40772.1|40817.9|40777.9|40802.6|40762.6|4
1656006770000|2022-06-23 17:52:50|40807.4|40767.4|40802.6|40762.6|40807.4|40767.4|40802.6|40762.6|0
1656006780000|2022-06-23 17:53:00|40802.4|40762.4|40797.4|40757.4|40802.4|40762.4|40797.4|40757.4|2
1656006790000|2022-06-23 17:53:10|40792.6|40752.6|40803.4|40763.4|40803.7|40763.7|40792.6|40752.6|7
1656006800000|2022-06-23 17:53:20|40798.4|40758.4|40813.1|40773.1|40813.4|40773.4|40793.6|40753.6|15
1656006810000|2022-06-23 17:53:30|||||||||1
1656006820000|2022-06-23 17:53:40|||||||||8
1656006830000|2022-06-23 17:53:50|40812.9|40772.9|40813.1|40773.1|40813.1|40773.1|40812.9|40772.9|1
1656006840000|2022-06-23 17:54:00|40817.9|40777.9|40802.6|40762.6|40817.9|40777.9|40802.6|40762.6|14
1656006850000|2022-06-23 17:54:10|40812.1|40772.1|40807.1|40767.1|40812.1|40772.1|40802.3|40762.3|0
1656006860000|2022-06-23 17:54:20|40802.3|40762.3|40811.6|40771.6|40816.3|40776.3|40802.1|40762.1|17
1656006870000|2022-06-23 17:54:30|40811.3|40771.3|40802.1|40762.1|40811.6|40771.6|40801.6|40761.6|4
1656006890000|2022-06-23 17:54:50|40797.3|40757.3|40812.1|40772.1|40812.3|40772.3|40797.3|40757.3|3
1656006900000|2022-06-23 17:55:00|40812.3|40772.3|40804.1|40764.1|40813.6|40773.6|40799.4|40759.4|30
1656006910000|2022-06-23 17:55:10|40799.4|40759.4|40794.6|40754.6|40804.4|40764.4|40794.1|40754.1|7
1656006920000|2022-06-23 17:55:20|40799.4|40759.4|40794.9|40754.9|40799.4|40759.4|40784.9|40744.9|18
1656006930000|2022-06-23 17:55:30|40809.6|40769.6|40805.2|40765.2|40815.2|40775.2|40805.2|40765.2|10
1656006940000|2022-06-23 17:55:40|40800.4|40760.4|40801.4|40761.4|40804.9|40764.9|40795.2|40755.2|46
1656006950000|2022-06-23 17:55:50|40796.7|40756.7|40797|40757|40802|40762|40796.7|40756.7|10
1656006960000|2022-06-23 17:56:00|40797.2|40757.2|40797.2|40757.2|40802|40762|40797|40757|1
1656006970000|2022-06-23 17:56:10|40797|40757|40797.2|40757.2|40797.2|40757.2|40797|40757|2
1656006980000|2022-06-23 17:56:20|40796.9|40756.9|40792.2|40752.2|40796.9|40756.9|40792.2|40752.2|5
1656006990000|2022-06-23 17:56:30|40787.5|40747.5|40786.9|40746.9|40787.5|40747.5|40776.9|40736.9|0
1656007000000|2022-06-23 17:56:40|40786.7|40746.7|40787.2|40747.2|40787.2|40747.2|40786.7|40746.7|10
1656007010000|2022-06-23 17:56:50|40791.7|40751.7|40786.7|40746.7|40801.7|40761.7|40786.7|40746.7|2
1656007020000|2022-06-23 17:57:00|40781.4|40741.4|40796.2|40756.2|40796.2|40756.2|40781.4|40741.4|28
1656007030000|2022-06-23 17:57:10|40795.6|40755.6|40786.4|40746.4|40795.6|40755.6|40785.9|40745.9|0
1656007040000|2022-06-23 17:57:20|40786.1|40746.1|40786.7|40746.7|40791.4|40751.4|40786.1|40746.1|10
1656007050000|2022-06-23 17:57:30|40786.9|40746.9|40786.1|40746.1|40786.9|40746.9|40781.4|40741.4|0
1656007060000|2022-06-23 17:57:40|40786.4|40746.4|40786.4|40746.4|40786.4|40746.4|40786.1|40746.1|5
1656007070000|2022-06-23 17:57:50|||||||||3
1656007080000|2022-06-23 17:58:00|40791.1|40751.1|40786.1|40746.1|40791.1|40751.1|40786.1|40746.1|33
1656007090000|2022-06-23 17:58:10|40790.9|40750.9|40780.9|40740.9|40790.9|40750.9|40780.9|40740.9|22
1656007100000|2022-06-23 17:58:20|40775.9|40735.9|40786.1|40746.1|40790.9|40750.9|40771.1|40731.1|32
1656007110000|2022-06-23 17:58:30|40790.1|40750.1|40805.1|40765.1|40805.1|40765.1|40785.3|40745.3|147
1656007120000|2022-06-23 17:58:40|40805.3|40765.3|40799.8|40759.8|40810.1|40770.1|40795.3|40755.3|1
1656007130000|2022-06-23 17:58:50|40795.1|40755.1|40771.6|40731.6|40795.1|40755.1|40770.3|40730.3|22
1656007140000|2022-06-23 17:59:00|40776.1|40736.1|40756.4|40716.4|40776.1|40736.1|40756.4|40716.4|10
1656007150000|2022-06-23 17:59:10|40756.6|40716.6|40766.6|40726.6|40781.1|40741.1|40741.4|40701.4|6
1656007160000|2022-06-23 17:59:20|40771.4|40731.4|40776.1|40736.1|40776.4|40736.4|40771.4|40731.4|10
1656007170000|2022-06-23 17:59:30|40771.4|40731.4|40747.1|40707.1|40776.1|40736.1|40747.1|40707.1|5
1656007180000|2022-06-23 17:59:40|40746.6|40706.6|40726.1|40686.1|40751.6|40711.6|40721.4|40681.4|17
1656007190000|2022-06-23 17:59:50|40721.3|40681.3|40706.6|40666.6|40726.1|40686.1|40706.6|40666.6|2
1656007200000|2022-06-23 18:00:00|40716.1|40676.1|40716.1|40676.1|40716.6|40676.6|40706.6|40666.6|4
1656007210000|2022-06-23 18:00:10|40716.6|40676.6|40691.6|40651.6|40716.6|40676.6|40691.6|40651.6|2
1656007220000|2022-06-23 18:00:20|40676.6|40636.6|40660.6|40620.6|40681.3|40641.3|40660.6|40620.6|15
1656007230000|2022-06-23 18:00:30|40655.8|40615.8|40640.8|40600.8|40665.8|40625.8|40640.8|40600.8|24
1656007240000|2022-06-23 18:00:40|40641.8|40601.8|40656.3|40616.3|40666.3|40626.3|40641.8|40601.8|20
1656007250000|2022-06-23 18:00:50|40656.6|40616.6|40671.1|40631.1|40681.1|40641.1|40656.3|40616.3|1
1656007260000|2022-06-23 18:01:00|40675.8|40635.8|40701.8|40661.8|40701.8|40661.8|40671.1|40631.1|12
1656007270000|2022-06-23 18:01:10|40706.6|40666.6|40717.1|40677.1|40717.1|40677.1|40706.6|40666.6|9
1656007280000|2022-06-23 18:01:20|40722.1|40682.1|40717.6|40677.6|40722.1|40682.1|40697.9|40657.9|7
1656007290000|2022-06-23 18:01:30|40717.1|40677.1|40707.1|40667.1|40717.1|40677.1|40707.1|40667.1|0
1656007300000|2022-06-23 18:01:40|40707.3|40667.3|40707.1|40667.1|40707.3|40667.3|40707.1|40667.1|7
1656007310000|2022-06-23 18:01:50|40707.3|40667.3|40707.6|40667.6|40707.6|40667.6|40707.1|40667.1|1
1656007320000|2022-06-23 18:02:00|40712.3|40672.3|40717.6|40677.6|40722.3|40682.3|40712.3|40672.3|13
1656007330000|2022-06-23 18:02:10|40722.3|40682.3|40742.8|40702.8|40748.1|40708.1|40722.3|40682.3|6
1656007340000|2022-06-23 18:02:20|40747.6|40707.6|40737.1|40697.1|40747.6|40707.6|40737.1|40697.1|13
1656007350000|2022-06-23 18:02:30|40736.8|40696.8|40746.3|40706.3|40746.5|40706.5|40736.8|40696.8|0
1656007360000|2022-06-23 18:02:40|40746.5|40706.5|40736.5|40696.5|40746.5|40706.5|40736.5|40696.5|0
1656007370000|2022-06-23 18:02:50|40741.5|40701.5|40741.5|40701.5|40741.5|40701.5|40741.5|40701.5|4
1656007380000|2022-06-23 18:03:00|40736.8|40696.8|40756.5|40716.5|40756.8|40716.8|40736.8|40696.8|13
1656007390000|2022-06-23 18:03:10|40751.8|40711.8|40746.8|40706.8|40751.8|40711.8|40746.8|40706.8|0
1656007400000|2022-06-23 18:03:20|40756.5|40716.5|40756.3|40716.3|40756.5|40716.5|40756.3|40716.3|0
1656007410000|2022-06-23 18:03:30|40746.8|40706.8|40746.8|40706.8|40751.5|40711.5|40746.8|40706.8|0
1656007420000|2022-06-23 18:03:40|40751.5|40711.5|40756|40716|40756|40716|40740.2|40700.2|7
1656007430000|2022-06-23 18:03:50|40751.3|40711.3|40746|40706|40751.3|40711.3|40746|40706|3
1656007440000|2022-06-23 18:04:00|40750.7|40710.7|40756.5|40716.5|40756.5|40716.5|40741.3|40701.3|6
1656007450000|2022-06-23 18:04:10|40756.2|40716.2|40756.2|40716.2|40756.2|40716.2|40756|40716|0
1656007460000|2022-06-23 18:04:20|40751.2|40711.2|40766.5|40726.5|40776|40736|40746.5|40706.5|8
1656007470000|2022-06-23 18:04:30|40771.2|40731.2|40791.2|40751.2|40791.2|40751.2|40766.5|40726.5|2
1656007480000|2022-06-23 18:04:40|40786.5|40746.5|40796.5|40756.5|40796.5|40756.5|40781.5|40741.5|6
1656007490000|2022-06-23 18:04:50|40796.2|40756.2|40796.7|40756.7|40806.8|40766.8|40791.2|40751.2|2
1656007500000|2022-06-23 18:05:00|40797|40757|40776|40736|40797|40757|40776|40736|6
1656007510000|2022-06-23 18:05:10|40771.2|40731.2|40786.7|40746.7|40787|40747|40771.2|40731.2|13
1656007520000|2022-06-23 18:05:20|40787|40747|40796.5|40756.5|40796.5|40756.5|40787|40747|0
1656007530000|2022-06-23 18:05:30|40791.7|40751.7|40797|40757|40801.7|40761.7|40791.7|40751.7|1
1656007540000|2022-06-23 18:05:40|40796.7|40756.7|40787|40747|40797|40757|40787|40747|6
1656007550000|2022-06-23 18:05:50|40786.7|40746.7|40777.2|40737.2|40786.7|40746.7|40777.2|40737.2|0
1656007560000|2022-06-23 18:06:00|40782|40742|40787|40747|40791.7|40751.7|40777.2|40737.2|3
1656007570000|2022-06-23 18:06:10|40787.5|40747.5|40792.2|40752.2|40792.2|40752.2|40787.2|40747.2|2
1656007580000|2022-06-23 18:06:20|40782.2|40742.2|40787|40747|40787|40747|40782.2|40742.2|1
1656007590000|2022-06-23 18:06:30|40787.2|40747.2|40787.5|40747.5|40792.2|40752.2|40787.2|40747.2|2
1656007600000|2022-06-23 18:06:40|40792.2|40752.2|40782.2|40742.2|40792.2|40752.2|40782.2|40742.2|1
1656007610000|2022-06-23 18:06:50|40787|40747|40787.2|40747.2|40797.2|40757.2|40787|40747|6
1656007620000|2022-06-23 18:07:00|40787.5|40747.5|40803|40763|40812.5|40772.5|40787.2|40747.2|38
1656007630000|2022-06-23 18:07:10|40808|40768|40807.5|40767.5|40818|40778|40793.8|40753.8|5
1656007640000|2022-06-23 18:07:20|40807.2|40767.2|40776.9|40736.9|40807.2|40767.2|40776.9|40736.9|1
1656007650000|2022-06-23 18:07:30|40777.2|40737.2|40776.4|40736.4|40777.2|40737.2|40756.9|40716.9|7
1656007660000|2022-06-23 18:07:40|40776.7|40736.7|40776.9|40736.9|40776.9|40736.9|40776.7|40736.7|0
1656007670000|2022-06-23 18:07:50|40781.7|40741.7|40787.2|40747.2|40787.5|40747.5|40781.7|40741.7|1
1656007680000|2022-06-23 18:08:00|40786.9|40746.9|40777.4|40737.4|40787.5|40747.5|40767.5|40727.5|5
1656007690000|2022-06-23 18:08:10|40777.7|40737.7|40792.2|40752.2|40797.4|40757.4|40777.7|40737.7|6
1656007700000|2022-06-23 18:08:20|40787.2|40747.2|40787.2|40747.2|40787.4|40747.4|40782.2|40742.2|0
1656007710000|2022-06-23 18:08:30|40797.4|40757.4|40812.7|40772.7|40817.4|40777.4|40792.7|40752.7|9
1656007720000|2022-06-23 18:08:40|40817.4|40777.4|40822.7|40782.7|40822.7|40782.7|40817.4|40777.4|0
1656007730000|2022-06-23 18:08:50|40822.4|40782.4|40807.4|40767.4|40827.7|40787.7|40807.2|40767.2|3
1656007740000|2022-06-23 18:09:00|40807.2|40767.2|40786.9|40746.9|40807.2|40767.2|40782.2|40742.2|7
1656007750000|2022-06-23 18:09:10|40787.2|40747.2|40776.9|40736.9|40787.7|40747.7|40767.9|40727.9|8
1656007760000|2022-06-23 18:09:20|40772.2|40732.2|40761.9|40721.9|40772.2|40732.2|40761.9|40721.9|6
1656007770000|2022-06-23 18:09:30|40762.2|40722.2|40747.4|40707.4|40762.2|40722.2|40742.4|40702.4|3
1656007780000|2022-06-23 18:09:40|40742.4|40702.4|40726.4|40686.4|40747.2|40707.2|40726.4|40686.4|4
1656007790000|2022-06-23 18:09:50|40736.9|40696.9|40731.6|40691.6|40736.9|40696.9|40726.6|40686.6|8
1656007800000|2022-06-23 18:10:00|40736.4|40696.4|40766.9|40726.9|40776.9|40736.9|40726.6|40686.6|9
1656007810000|2022-06-23 18:10:10|40767.1|40727.1|40757.4|40717.4|40767.4|40727.4|40757.4|40717.4|20
1656007820000|2022-06-23 18:10:20|40767.4|40727.4|40747.4|40707.4|40767.4|40727.4|40747.4|40707.4|1
1656007830000|2022-06-23 18:10:30|40742.7|40702.7|40737.9|40697.9|40742.7|40702.7|40737.6|40697.6|1
1656007840000|2022-06-23 18:10:40|40737.6|40697.6|40747.6|40707.6|40747.6|40707.6|40737.6|40697.6|0
1656007850000|2022-06-23 18:10:50|40757.1|40717.1|40747.4|40707.4|40757.1|40717.1|40747.4|40707.4|2
1656007860000|2022-06-23 18:11:00|40747.1|40707.1|40757.1|40717.1|40757.1|40717.1|40747.1|40707.1|1
1656007870000|2022-06-23 18:11:10|40756.9|40716.9|40757.4|40717.4|40757.4|40717.4|40747.4|40707.4|1
1656007880000|2022-06-23 18:11:20|40752.1|40712.1|40747.4|40707.4|40752.1|40712.1|40747.4|40707.4|0
1656007890000|2022-06-23 18:11:30|40747.1|40707.1|40747.4|40707.4|40747.4|40707.4|40747.1|40707.1|2
1656007900000|2022-06-23 18:11:40|40747.1|40707.1|40747.4|40707.4|40747.4|40707.4|40742.4|40702.4|0
1656007910000|2022-06-23 18:11:50|40752.1|40712.1|40747.4|40707.4|40752.1|40712.1|40747.4|40707.4|0
1656007920000|2022-06-23 18:12:00|40752.1|40712.1|40731.8|40691.8|40752.1|40712.1|40727.1|40687.1|5
1656007930000|2022-06-23 18:12:10|40726.8|40686.8|40742.6|40702.6|40743.1|40703.1|40726.8|40686.8|16
1656007940000|2022-06-23 18:12:20|40737.9|40697.9|40742.6|40702.6|40742.6|40702.6|40732.6|40692.6|2
1656007950000|2022-06-23 18:12:30|40737.9|40697.9|40757.9|40717.9|40757.9|40717.9|40737.9|40697.9|5
1656007960000|2022-06-23 18:12:40|||||||||10
1656007970000|2022-06-23 18:12:50|40757.6|40717.6|40757.6|40717.6|40757.6|40717.6|40752.9|40712.9|3
1656007980000|2022-06-23 18:13:00|40752.9|40712.9|40787.8|40747.8|40788.4|40748.4|40752.9|40712.9|14
1656007990000|2022-06-23 18:13:10|40788.1|40748.1|40798.4|40758.4|40803.4|40763.4|40768.4|40728.4|27
1656008000000|2022-06-23 18:13:20|40803.4|40763.4|40798.4|40758.4|40803.4|40763.4|40798.4|40758.4|1
1656008010000|2022-06-23 18:13:30|40798.6|40758.6|40798.4|40758.4|40798.6|40758.6|40798.4|40758.4|1
1656008020000|2022-06-23 18:13:40|40803.1|40763.1|40808.1|40768.1|40808.1|40768.1|40798.4|40758.4|0
1656008030000|2022-06-23 18:13:50|40798.1|40758.1|40776.8|40736.8|40798.1|40758.1|40776.5|40736.5|31
1656008040000|2022-06-23 18:14:00|40776.3|40736.3|40687.3|40647.3|40776.3|40736.3|40682.3|40642.3|71
1656008050000|2022-06-23 18:14:10|40692.1|40652.1|40727.8|40687.8|40727.8|40687.8|40692.1|40652.1|61
1656008060000|2022-06-23 18:14:20|40722.6|40682.6|40723.3|40683.3|40742.6|40702.6|40707.6|40667.6|54
1656008070000|2022-06-23 18:14:30|40727.8|40687.8|40717|40677|40747|40707|40701.8|40661.8|116
1656008080000|2022-06-23 18:14:40|40716.8|40676.8|40726.5|40686.5|40736.5|40696.5|40716.8|40676.8|51
1656008090000|2022-06-23 18:14:50|40726.3|40686.3|40671|40631|40726.3|40686.3|40670.5|40630.5|89
1656008100000|2022-06-23 18:15:00|40676.3|40636.3|40745.7|40705.7|40745.7|40705.7|40676.3|40636.3|23
1656008110000|2022-06-23 18:15:10|40741|40701|40761|40721|40776.3|40736.3|40741|40701|13
1656008120000|2022-06-23 18:15:20|40751.5|40711.5|40746.8|40706.8|40751.5|40711.5|40736.8|40696.8|22
1656008130000|2022-06-23 18:15:30|40716.8|40676.8|40686.8|40646.8|40717|40677|40681.8|40641.8|10
1656008140000|2022-06-23 18:15:40|40682|40642|40687|40647|40687|40647|40682|40642|2
1656008150000|2022-06-23 18:15:50|40686.8|40646.8|40717.3|40677.3|40717.3|40677.3|40682|40642|25
1656008160000|2022-06-23 18:16:00|40712.5|40672.5|40688|40648|40712.5|40672.5|40677.5|40637.5|0
1656008170000|2022-06-23 18:16:10|40687.8|40647.8|40687.8|40647.8|40698|40658|40687.8|40647.8|6
1656008180000|2022-06-23 18:16:20|40688|40648|40692|40652|40692.3|40652.3|40687.3|40647.3|19
1656008190000|2022-06-23 18:16:30|40697|40657|40696.7|40656.7|40707|40667|40691.7|40651.7|4
1656008200000|2022-06-23 18:16:40|40697|40657|40676.7|40636.7|40702|40662|40676.7|40636.7|70
1656008210000|2022-06-23 18:16:50|40686.2|40646.2|40682.2|40642.2|40707|40667|40682.2|40642.2|5
1656008220000|2022-06-23 18:17:00|40657.5|40617.5|40667.2|40627.2|40667.2|40627.2|40652.5|40612.5|10
1656008230000|2022-06-23 18:17:10|40667|40627|40667.2|40627.2|40672|40632|40667|40627|2
1656008240000|2022-06-23 18:17:20|40667|40627|40667.2|40627.2|40667.2|40627.2|40667|40627|5
1656008250000|2022-06-23 18:17:30|40672|40632|40667.2|40627.2|40672.2|40632.2|40667.2|40627.2|5
1656008260000|2022-06-23 18:17:40|40672|40632|40697.5|40657.5|40702.5|40662.5|40667.2|40627.2|6
1656008270000|2022-06-23 18:17:50|40692.7|40652.7|40687.2|40647.2|40707.2|40667.2|40687.2|40647.2|4
1656008280000|2022-06-23 18:18:00|40672.7|40632.7|40672.7|40632.7|40672.7|40632.7|40672.5|40632.5|0
1656008290000|2022-06-23 18:18:10|40673|40633|40673.2|40633.2|40673.2|40633.2|40673|40633|0
1656008300000|2022-06-23 18:18:20|40672.5|40632.5|40638.2|40598.2|40673.2|40633.2|40638|40598|16
1656008310000|2022-06-23 18:18:30|40643.2|40603.2|40657.5|40617.5|40657.7|40617.7|40643.2|40603.2|0
1656008320000|2022-06-23 18:18:40|40662.5|40622.5|40647.5|40607.5|40662.5|40622.5|40647.5|40607.5|6
1656008330000|2022-06-23 18:18:50|40638|40598|40646.4|40606.4|40646.7|40606.7|40631.4|40591.4|20
1656008340000|2022-06-23 18:19:00|40646.9|40606.9|40637.5|40597.5|40646.9|40606.9|40632.7|40592.7|0
1656008350000|2022-06-23 18:19:10|40641.9|40601.9|40637.7|40597.7|40642.7|40602.7|40632.2|40592.2|4
1656008360000|2022-06-23 18:19:20|40618.7|40578.7|40623|40583|40623.2|40583.2|40618.2|40578.2|4
1656008370000|2022-06-23 18:19:30|40622.4|40582.4|40633|40593|40633.2|40593.2|40622.4|40582.4|8
1656008380000|2022-06-23 18:19:40|40647.2|40607.2|40647.7|40607.7|40647.7|40607.7|40637.7|40597.7|5
1656008390000|2022-06-23 18:19:50|40643|40603|40572.2|40532.2|40652.7|40612.7|40572.2|40532.2|25
1656028800000|2022-06-24 00:00:00|40744.5|40664.5|40683.5|40643.5|40764|40664.5|40674|40625|70
1656028810000|2022-06-24 00:00:10|40688.3|40648.3|40668.1|40588.1|40730|40648.3|40658.5|40568.3|71
1656028820000|2022-06-24 00:00:20|40688.3|40568.3|40707.6|40587.6|40707.6|40587.6|40688.3|40568.3|0
1656028830000|2022-06-24 00:00:30|40717.1|40597.1|40698|40618|40732.6|40622.8|40698|40592.3|1
1656028840000|2022-06-24 00:00:40|40723|40603|40693.3|40613.3|40723|40622.8|40693.3|40598.3|0
1656028850000|2022-06-24 00:00:50|40698|40618|40658.5|40618.5|40698|40628|40658.5|40608.3|0
1656028860000|2022-06-24 00:01:00|40658|40618|40670.2|40630.2|40670.2|40630.2|40653.3|40613.3|8
1656028870000|2022-06-24 00:01:10|40674.9|40634.9|40695.2|40655.2|40695.2|40655.2|40670.2|40630.2|10
1656028880000|2022-06-24 00:01:20|40695.4|40655.4|40709.9|40669.9|40709.9|40669.9|40695.2|40655.2|6
1656028890000|2022-06-24 00:01:30|40705.2|40665.2|40715.2|40675.2|40719.9|40679.9|40705.2|40665.2|7
1656028900000|2022-06-24 00:01:40|40720.2|40680.2|40700.4|40660.4|40720.2|40680.2|40700.4|40660.4|2
1656028910000|2022-06-24 00:01:50|40705.2|40665.2|40679.9|40639.9|40705.2|40665.2|40675.2|40635.2|5
1656028920000|2022-06-24 00:02:00|40680.2|40640.2|40724.7|40684.7|40724.7|40684.7|40679.9|40639.9|0
1656028930000|2022-06-24 00:02:10|40724.4|40684.4|40699.7|40659.7|40724.4|40684.4|40699.7|40659.7|0
1656028940000|2022-06-24 00:02:20|40694.9|40654.9|40704.9|40664.9|40719.7|40679.7|40694.9|40654.9|4
1656028950000|2022-06-24 00:02:30|40705.1|40665.1|40714.9|40674.9|40714.9|40674.9|40705.1|40665.1|0
1656028970000|2022-06-24 00:02:50|40709.7|40669.7|40704.4|40664.4|40714.7|40674.7|40704.4|40664.4|0
1656028980000|2022-06-24 00:03:00|40699.4|40659.4|40714.9|40674.9|40719.9|40679.9|40699.4|40659.4|2
1656028990000|2022-06-24 00:03:10|40719.9|40679.9|40704.9|40664.9|40719.9|40679.9|40704.9|40664.9|1
1656029000000|2022-06-24 00:03:20|40709.9|40669.9|40704.4|40664.4|40709.9|40669.9|40699.7|40659.7|0
1656029010000|2022-06-24 00:03:30|40709.9|40669.9|40694.9|40654.9|40709.9|40669.9|40690.1|40650.1|4
1656029020000|2022-06-24 00:03:40|40690.1|40650.1|40690.6|40650.6|40690.6|40650.6|40685.1|40645.1|3
1656029030000|2022-06-24 00:03:50|40695.6|40655.6|40690.4|40650.4|40695.6|40655.6|40690.4|40650.4|0
1656029040000|2022-06-24 00:04:00|40690.6|40650.6|40700.4|40660.4|40700.4|40660.4|40690.6|40650.6|1
1656029050000|2022-06-24 00:04:10|40695.6|40655.6|40710.1|40670.1|40714.9|40674.9|40695.6|40655.6|0
1656029060000|2022-06-24 00:04:20|40705.6|40665.6|40710.1|40670.1|40710.3|40670.3|40705.6|40665.6|0
1656029070000|2022-06-24 00:04:30|40705.3|40665.3|40710.6|40670.6|40710.6|40670.6|40705.3|40665.3|1
1656029080000|2022-06-24 00:04:40|40710.8|40670.8|40710.6|40670.6|40710.8|40670.8|40705.8|40665.8|0
1656029090000|2022-06-24 00:04:50|40705.8|40665.8|40715.8|40675.8|40715.8|40675.8|40700.8|40660.8|2
1656029100000|2022-06-24 00:05:00|40720.6|40680.6|40740.8|40700.8|40740.8|40700.8|40720.6|40680.6|3
1656029110000|2022-06-24 00:05:10|40745.8|40705.8|40745.8|40705.8|40750.8|40710.8|40740.8|40700.8|10
1656029140000|2022-06-24 00:05:40|40740.3|40700.3|40701|40661|40740.3|40700.3|40701|40661|0
1656029160000|2022-06-24 00:06:00|40705.8|40665.8|40711|40671|40711.3|40671.3|40705.8|40665.8|0
1656029170000|2022-06-24 00:06:10|40711.3|40671.3|40715.8|40675.8|40720.8|40680.8|40711.3|40671.3|0
1656029180000|2022-06-24 00:06:20|40711|40671|40705.8|40665.8|40711|40671|40700.8|40660.8|1
1656029190000|2022-06-24 00:06:30|40705.5|40665.5|40705.8|40665.8|40705.8|40665.8|40705.5|40665.5|0
1656029200000|2022-06-24 00:06:40|40705.5|40665.5|40705.8|40665.8|40705.8|40665.8|40701|40661|0
1656029210000|2022-06-24 00:06:50|40700.8|40660.8|40700.5|40660.5|40705.8|40665.8|40700.5|40660.5|0
1656029220000|2022-06-24 00:07:00|40700.8|40660.8|40715.8|40675.8|40715.8|40675.8|40700.8|40660.8|1
1656029230000|2022-06-24 00:07:10|40720.5|40680.5|40715.8|40675.8|40720.8|40680.8|40715.8|40675.8|2
1656029240000|2022-06-24 00:07:20|40720.5|40680.5|40720.5|40680.5|40720.5|40680.5|40720.5|40680.5|0
1656029250000|2022-06-24 00:07:30|40725.5|40685.5|40750.5|40710.5|40755.7|40715.7|40725.5|40685.5|1
1656029260000|2022-06-24 00:07:40|40746|40706|40745.7|40705.7|40750.7|40710.7|40745.7|40705.7|0
1656029270000|2022-06-24 00:07:50|40746|40706|40726.2|40686.2|40746|40706|40726|40686|1
1656029280000|2022-06-24 00:08:00|40730.7|40690.7|40745.7|40705.7|40750.7|40710.7|40730.7|40690.7|0
1656029290000|2022-06-24 00:08:10|40751|40711|40746|40706|40751|40711|40746|40706|0
1656029300000|2022-06-24 00:08:20|40751|40711|40751|40711|40751|40711|40751|40711|1
1656029310000|2022-06-24 00:08:30|40756|40716|40761|40721|40761|40721|40756|40716|1
1656029320000|2022-06-24 00:08:40|40756|40716|40746|40706|40756|40716|40746|40706|1
1656029330000|2022-06-24 00:08:50|40746.2|40706.2|40746.2|40706.2|40746.2|40706.2|40746.2|40706.2|0
1656029340000|2022-06-24 00:09:00|40755.7|40715.7|40755.9|40715.9|40760.7|40720.7|40755.7|40715.7|0
1656029360000|2022-06-24 00:09:20|40750.9|40710.9|40735.9|40695.9|40750.9|40710.9|40735.9|40695.9|1
1656029370000|2022-06-24 00:09:30|40740.7|40700.7|40745.7|40705.7|40750.7|40710.7|40740.7|40700.7|1
1656029380000|2022-06-24 00:09:40|40746.4|40706.4|40765.9|40725.9|40765.9|40725.9|40746.4|40706.4|1
1656029400000|2022-06-24 00:10:00|40746.4|40706.4|40746.4|40706.4|40751.4|40711.4|40746.4|40706.4|1
1656029410000|2022-06-24 00:10:10|40746.6|40706.6|40780.4|40740.4|40780.4|40740.4|40736.6|40696.6|4
1656029460000|2022-06-24 00:11:00|40780.2|40740.2|40774.5|40734.5|40780.2|40740.2|40774.5|40734.5|1
1656029470000|2022-06-24 00:11:10|40794.5|40754.5|40799.2|40759.2|40799.5|40759.5|40794.5|40754.5|2
1656029480000|2022-06-24 00:11:20|40799.5|40759.5|40799.2|40759.2|40799.5|40759.5|40794.5|40754.5|2
1656029490000|2022-06-24 00:11:30|40799|40759|40799|40759|40799|40759|40799|40759|0
1656029500000|2022-06-24 00:11:40|40794|40754|40794|40754|40794|40754|40794|40754|3
1656029510000|2022-06-24 00:11:50|40773.7|40733.7|40754.2|40714.2|40773.7|40733.7|40754.2|40714.2|0
1656029520000|2022-06-24 00:12:00|40759|40719|40769.4|40729.4|40769.4|40729.4|40759|40719|1
1656029530000|2022-06-24 00:12:10|40764.7|40724.7|40769.4|40729.4|40769.4|40729.4|40764.4|40724.4|0
1656029540000|2022-06-24 00:12:20|40769.2|40729.2|40764.4|40724.4|40769.2|40729.2|40764.4|40724.4|0
1656029550000|2022-06-24 00:12:30|40764.2|40724.2|40773.7|40733.7|40773.7|40733.7|40764.2|40724.2|1
1656029560000|2022-06-24 00:12:40|40773.5|40733.5|40773.2|40733.2|40773.5|40733.5|40773.2|40733.2|0
1656029570000|2022-06-24 00:12:50|40768.5|40728.5|40763.7|40723.7|40768.5|40728.5|40763.7|40723.7|0
1656029580000|2022-06-24 00:13:00|40758.9|40718.9|40759.2|40719.2|40759.2|40719.2|40758.9|40718.9|0
1656029590000|2022-06-24 00:13:10|40753.9|40713.9|40763.2|40723.2|40763.2|40723.2|40753.9|40713.9|1
1656029600000|2022-06-24 00:13:20|40758.5|40718.5|40748.9|40708.9|40758.5|40718.5|40748.7|40708.7|0
1656029610000|2022-06-24 00:13:30|40748.7|40708.7|40748.9|40708.9|40748.9|40708.9|40748.7|40708.7|0
1656029640000|2022-06-24 00:14:00|40749.2|40709.2|40764.6|40724.6|40764.6|40724.6|40748.9|40708.9|7
1656029650000|2022-06-24 00:14:10|40764.2|40724.2|40759.4|40719.4|40764.6|40724.6|40759.4|40719.4|0
1656029660000|2022-06-24 00:14:20|40749.9|40709.9|40759.4|40719.4|40759.4|40719.4|40749.9|40709.9|0
1656029680000|2022-06-24 00:14:40|40775.1|40735.1|40765.8|40725.8|40775.1|40735.1|40765.6|40725.6|5
1656029690000|2022-06-24 00:14:50|40770.3|40730.3|40765.6|40725.6|40770.6|40730.6|40765.6|40725.6|0
1656029700000|2022-06-24 00:15:00|40770.3|40730.3|40765.6|40725.6|40770.6|40730.6|40765.6|40725.6|0
1656029710000|2022-06-24 00:15:10|40765.8|40725.8|40770.6|40730.6|40770.6|40730.6|40765.8|40725.8|0
1656029720000|2022-06-24 00:15:20|40780.1|40740.1|40790.3|40750.3|40790.3|40750.3|40780.1|40740.1|1
1656029730000|2022-06-24 00:15:30|40800.6|40760.6|40795.6|40755.6|40800.6|40760.6|40795.6|40755.6|0
1656029740000|2022-06-24 00:15:40|40790.8|40750.8|40795.5|40755.5|40795.8|40755.8|40790.3|40750.3|0
1656029750000|2022-06-24 00:15:50|40796|40756|40805.5|40765.5|40805.5|40765.5|40796|40756|0
1656029770000|2022-06-24 00:16:10|40800.8|40760.8|40795.5|40755.5|40800.8|40760.8|40795.5|40755.5|0
1656029780000|2022-06-24 00:16:20|40800.3|40760.3|40810.3|40770.3|40810.3|40770.3|40795.5|40755.5|0
1656029790000|2022-06-24 00:16:30|40805.5|40765.5|40805.5|40765.5|40805.5|40765.5|40805.5|40765.5|0
1656029800000|2022-06-24 00:16:40|40825.1|40785.1|40834.6|40794.6|40834.6|40794.6|40825.1|40785.1|2
1656029810000|2022-06-24 00:16:50|40829.8|40789.8|40834.8|40794.8|40834.8|40794.8|40819.8|40779.8|0
1656029820000|2022-06-24 00:17:00|40830|40790|40829.8|40789.8|40830|40790|40829.8|40789.8|0
1656029840000|2022-06-24 00:17:20|40839.3|40799.3|40844.6|40804.6|40844.6|40804.6|40839.3|40799.3|2
1656029850000|2022-06-24 00:17:30|40845|40805|40849.8|40809.8|40849.8|40809.8|40845|40805|0
1656029860000|2022-06-24 00:17:40|40849.6|40809.6|40849.3|40809.3|40849.6|40809.6|40839.8|40799.8|0
1656029870000|2022-06-24 00:17:50|40844.5|40804.5|40854.1|40814.1|40854.1|40814.1|40844.5|40804.5|0
1656029880000|2022-06-24 00:18:00|40854.5|40814.5|40859.3|40819.3|40859.3|40819.3|40854.3|40814.3|0
1656029890000|2022-06-24 00:18:10|40859.5|40819.5|40854.5|40814.5|40859.5|40819.5|40854.5|40814.5|0
1656029900000|2022-06-24 00:18:20|40854.3|40814.3|40854.5|40814.5|40854.8|40814.8|40854.3|40814.3|0
1656029910000|2022-06-24 00:18:30|40859.3|40819.3|40853.6|40813.6|40859.3|40819.3|40849.5|40809.5|0
1656029930000|2022-06-24 00:18:50|40864.1|40824.1|40868.8|40828.8|40868.8|40828.8|40859.3|40819.3|2
1656029940000|2022-06-24 00:19:00|40873.6|40833.6|40888.3|40848.3|40893.1|40853.1|40873.6|40833.6|0
1656029960000|2022-06-24 00:19:20|40883.6|40843.6|40878.8|40838.8|40883.6|40843.6|40873.6|40833.6|0
1656029970000|2022-06-24 00:19:30|40883.6|40843.6|40883.6|40843.6|40883.6|40843.6|40883.6|40843.6|0
1656029990000|2022-06-24 00:19:50|40883.5|40843.5|40883.5|40843.5|40883.5|40843.5|40883.5|40843.5|0
1656030000000|2022-06-24 00:20:00|||||||||1
1656030010000|2022-06-24 00:20:10|40878.5|40838.5|40878.8|40838.8|40883.5|40843.5|40878.5|40838.5|0
1656030020000|2022-06-24 00:20:20|40878.5|40838.5|40873.8|40833.8|40883.5|40843.5|40873.5|40833.5|0
1656030030000|2022-06-24 00:20:30|40873.5|40833.5|40873.8|40833.8|40878.5|40838.5|40873.5|40833.5|0
1656030040000|2022-06-24 00:20:40|40878.5|40838.5|40878.3|40838.3|40888.1|40848.1|40873.5|40833.5|0
1656030050000|2022-06-24 00:20:50|40878.5|40838.5|40883.3|40843.3|40892.8|40852.8|40878.5|40838.5|0
1656030060000|2022-06-24 00:21:00|40888.1|40848.1|40888.1|40848.1|40888.1|40848.1|40883.1|40843.1|0
1656030070000|2022-06-24 00:21:10|40888|40848|40888|40848|40888|40848|40888|40848|0
1656030080000|2022-06-24 00:21:20|40878.3|40838.3|40883|40843|40883|40843|40878.3|40838.3|0
1656030090000|2022-06-24 00:21:30|40878.3|40838.3|40883|40843|40888|40848|40878.3|40838.3|0
1656030100000|2022-06-24 00:21:40|40878.5|40838.5|40883|40843|40887.8|40847.8|40878.3|40838.3|1
1656030110000|2022-06-24 00:21:50|40878.3|40838.3|40888|40848|40888|40848|40873.7|40833.7|0
1656030120000|2022-06-24 00:22:00|40888.3|40848.3|40893|40853|40893|40853|40888.3|40848.3|0
1656030130000|2022-06-24 00:22:10|40892.8|40852.8|40893|40853|40893|40853|40892.8|40852.8|3
1656030160000|2022-06-24 00:22:40|40892.8|40852.8|40893|40853|40893|40853|40892.8|40852.8|2
1656030170000|2022-06-24 00:22:50|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|1
1656030180000|2022-06-24 00:23:00|40893|40853|40893|40853|40897.8|40857.8|40893|40853|0
1656030190000|2022-06-24 00:23:10|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|40897.8|40857.8|0
1656030200000|2022-06-24 00:23:20|40893|40853|40888.7|40848.7|40893.5|40853.5|40888.2|40848.2|20
1656030210000|2022-06-24 00:23:30|40893.5|40853.5|40893.5|40853.5|40893.5|40853.5|40893.5|40853.5|0
1656030230000|2022-06-24 00:23:50|40898.2|40858.2|40893|40853|40898.2|40858.2|40893|40853|2
1656030240000|2022-06-24 00:24:00|||||||||2
1656030270000|2022-06-24 00:24:30|40892.5|40852.5|40878.2|40838.2|40892.5|40852.5|40868.2|40828.2|1
1656030290000|2022-06-24 00:24:50|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|40878.4|40838.4|0
1656030300000|2022-06-24 00:25:00|40878.2|40838.2|40878.2|40838.2|40878.4|40838.4|40878.2|40838.2|0
1656030320000|2022-06-24 00:25:20|40868.7|40828.7|40868.7|40828.7|40868.7|40828.7|40868.7|40828.7|0
1656030330000|2022-06-24 00:25:30|40868.4|40828.4|40858.7|40818.7|40868.4|40828.4|40858.7|40818.7|0
1656030340000|2022-06-24 00:25:40|40858.2|40818.2|40858.2|40818.2|40858.2|40818.2|40853.4|40813.4|0
1656030350000|2022-06-24 00:25:50|40852.9|40812.9|40852.9|40812.9|40852.9|40812.9|40852.9|40812.9|0
1656030360000|2022-06-24 00:26:00|40843.4|40803.4|40833.4|40793.4|40847.9|40807.9|40833.4|40793.4|0
1656030370000|2022-06-24 00:26:10|40823.9|40783.9|40838.2|40798.2|40847.9|40807.9|40823.9|40783.9|0
1656030380000|2022-06-24 00:26:20|40843.2|40803.2|40828.6|40788.6|40848.4|40808.4|40828.6|40788.6|0
1656030390000|2022-06-24 00:26:30|40833.4|40793.4|40842.9|40802.9|40847.7|40807.7|40833.4|40793.4|0
1656030410000|2022-06-24 00:26:50|40847.9|40807.9|40848.2|40808.2|40848.2|40808.2|40847.9|40807.9|0
1656030420000|2022-06-24 00:27:00|40848.1|40808.1|40848.4|40808.4|40848.4|40808.4|40843.4|40803.4|2
1656030430000|2022-06-24 00:27:10|40843.4|40803.4|40848.1|40808.1|40848.1|40808.1|40843.4|40803.4|0
1656030440000|2022-06-24 00:27:20|40843.4|40803.4|40848.1|40808.1|40848.1|40808.1|40843.4|40803.4|0
1656030450000|2022-06-24 00:27:30|40843.4|40803.4|40843.4|40803.4|40843.4|40803.4|40843.4|40803.4|0
1656030460000|2022-06-24 00:27:40|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|0
1656030480000|2022-06-24 00:28:00|40848.4|40808.4|40858.1|40818.1|40858.1|40818.1|40848.4|40808.4|0
1656030490000|2022-06-24 00:28:10|40853.4|40813.4|40853.1|40813.1|40858.1|40818.1|40853.1|40813.1|0
1656030500000|2022-06-24 00:28:20|40848.1|40808.1|40863.4|40823.4|40877.6|40837.6|40848.1|40808.1|0
1656030510000|2022-06-24 00:28:30|40868.1|40828.1|40878.1|40838.1|40878.1|40838.1|40863.4|40823.4|1
1656030530000|2022-06-24 00:28:50|40882.9|40842.9|40878.1|40838.1|40882.9|40842.9|40878.1|40838.1|0
1656030550000|2022-06-24 00:29:10|40878.6|40838.6|40887.9|40847.9|40887.9|40847.9|40878.3|40838.3|0
1656030560000|2022-06-24 00:29:20|40887.6|40847.6|40887.6|40847.6|40887.9|40847.9|40882.9|40842.9|0
1656030570000|2022-06-24 00:29:30|40882.9|40842.9|40887.9|40847.9|40887.9|40847.9|40882.9|40842.9|0
1656030580000|2022-06-24 00:29:40|40887.8|40847.8|40883.1|40843.1|40887.8|40847.8|40883.1|40843.1|0
1656030590000|2022-06-24 00:29:50|40878.3|40838.3|40878.1|40838.1|40878.3|40838.3|40878.1|40838.1|0
1656030610000|2022-06-24 00:30:10|40872.8|40832.8|40877.8|40837.8|40877.8|40837.8|40872.8|40832.8|6
1656030630000|2022-06-24 00:30:30|40882.6|40842.6|40882.6|40842.6|40882.6|40842.6|40882.6|40842.6|0
1656030640000|2022-06-24 00:30:40|40882.8|40842.8|40877.6|40837.6|40882.8|40842.8|40877.6|40837.6|0
1656030660000|2022-06-24 00:31:00|40867.1|40827.1|40862.3|40822.3|40867.1|40827.1|40862.3|40822.3|3
1656030690000|2022-06-24 00:31:30|||||||||6
1656030700000|2022-06-24 00:31:40|40852.8|40812.8|40852.6|40812.6|40852.8|40812.8|40852.6|40812.6|0
1656030730000|2022-06-24 00:32:10|40852.3|40812.3|40847.6|40807.6|40852.3|40812.3|40847.6|40807.6|0
1656030740000|2022-06-24 00:32:20|40847.3|40807.3|40822.8|40782.8|40847.3|40807.3|40822.6|40782.6|0
1656030750000|2022-06-24 00:32:30|40818|40778|40817.5|40777.5|40818|40778|40817.5|40777.5|4
1656030760000|2022-06-24 00:32:40|40817.8|40777.8|40822.8|40782.8|40822.8|40782.8|40817.8|40777.8|1
1656030770000|2022-06-24 00:32:50|40823|40783|40822.8|40782.8|40823|40783|40822.8|40782.8|0
1656030810000|2022-06-24 00:33:30|40823|40783|40822.5|40782.5|40823|40783|40822.5|40782.5|0
1656030820000|2022-06-24 00:33:40|40822.8|40782.8|40823|40783|40823|40783|40822.8|40782.8|2
1656030830000|2022-06-24 00:33:50|40832.5|40792.5|40833|40793|40833|40793|40832.5|40792.5|1
1656030850000|2022-06-24 00:34:10|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|0
1656030860000|2022-06-24 00:34:20|40833.5|40793.5|40838.2|40798.2|40838.2|40798.2|40833.5|40793.5|0
1656030870000|2022-06-24 00:34:30|40843|40803|40843|40803|40843|40803|40843|40803|0
1656030880000|2022-06-24 00:34:40|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|40838.2|40798.2|0
1656030890000|2022-06-24 00:34:50|40833.4|40793.4|40828|40788|40833.4|40793.4|40828|40788|1
1656030900000|2022-06-24 00:35:00|40833|40793|40833|40793|40833|40793|40828|40788|0
1656030930000|2022-06-24 00:35:30|40832.7|40792.7|40828.2|40788.2|40832.7|40792.7|40828|40788|0
1656030940000|2022-06-24 00:35:40|40832.9|40792.9|40832.9|40792.9|40832.9|40792.9|40832.9|40792.9|0
1656030990000|2022-06-24 00:36:30|40832.7|40792.7|40832.9|40792.9|40832.9|40792.9|40832.7|40792.7|0
1656031010000|2022-06-24 00:36:50|40828.2|40788.2|40832.9|40792.9|40832.9|40792.9|40827.9|40787.9|0
1656031020000|2022-06-24 00:37:00|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|40833.2|40793.2|0
1656031030000|2022-06-24 00:37:10|40833.1|40793.1|40838.1|40798.1|40838.1|40798.1|40833.1|40793.1|0
1656031040000|2022-06-24 00:37:20|40838.4|40798.4|40843.1|40803.1|40843.1|40803.1|40838.4|40798.4|0
1656031050000|2022-06-24 00:37:30|40838.4|40798.4|40838.4|40798.4|40838.4|40798.4|40838.4|40798.4|0
1656031060000|2022-06-24 00:37:40|40833.6|40793.6|40833.4|40793.4|40833.6|40793.6|40833.4|40793.4|0
1656031070000|2022-06-24 00:37:50|40833.6|40793.6|40823.6|40783.6|40838.4|40798.4|40823.6|40783.6|3
1656031080000|2022-06-24 00:38:00|40818.8|40778.8|40819.3|40779.3|40819.3|40779.3|40818.8|40778.8|0
1656031100000|2022-06-24 00:38:20|40829.1|40789.1|40824.1|40784.1|40829.1|40789.1|40824.1|40784.1|0
1656031110000|2022-06-24 00:38:30|40828.8|40788.8|40828.8|40788.8|40828.8|40788.8|40828.8|40788.8|0
1656031140000|2022-06-24 00:39:00|40824.1|40784.1|40819.1|40779.1|40824.1|40784.1|40819.1|40779.1|0
1656031150000|2022-06-24 00:39:10|40819|40779|40819|40779|40819|40779|40819|40779|0
1656031180000|2022-06-24 00:39:40|40819.3|40779.3|40819.3|40779.3|40819.3|40779.3|40819.3|40779.3|0
1656031190000|2022-06-24 00:39:50|40828.8|40788.8|40828.8|40788.8|40828.8|40788.8|40828.8|40788.8|0
1656031240000|2022-06-24 00:40:40|40829|40789|40828.8|40788.8|40829|40789|40828.8|40788.8|0
1656031250000|2022-06-24 00:40:50|40823.8|40783.8|40823.8|40783.8|40828.8|40788.8|40823.8|40783.8|0
1656031270000|2022-06-24 00:41:10|40819.2|40779.2|40819|40779|40824|40784|40819|40779|0
1656031280000|2022-06-24 00:41:20|40819.2|40779.2|40828.8|40788.8|40828.8|40788.8|40819.2|40779.2|0
1656031290000|2022-06-24 00:41:30|40824|40784|40824|40784|40824|40784|40824|40784|0
1656031320000|2022-06-24 00:42:00|40824.2|40784.2|40824.2|40784.2|40824.2|40784.2|40824.2|40784.2|2
1656031360000|2022-06-24 00:42:40|40829|40789|40829|40789|40829|40789|40829|40789|0
1656031380000|2022-06-24 00:43:00|40828.7|40788.7|40809.4|40769.4|40828.7|40788.7|40799.9|40759.9|0
1656031390000|2022-06-24 00:43:10|40809.2|40769.2|40804.4|40764.4|40809.4|40769.4|40804.4|40764.4|0
1656031410000|2022-06-24 00:43:30|40794.4|40754.4|40794.7|40754.7|40794.7|40754.7|40794.4|40754.4|0
1656031440000|2022-06-24 00:44:00|40794.6|40754.6|40794.4|40754.4|40794.6|40754.6|40794.4|40754.4|0
1656031490000|2022-06-24 00:44:50|40799.4|40759.4|40799.4|40759.4|40799.4|40759.4|40799.4|40759.4|0
1656031500000|2022-06-24 00:45:00|40794.6|40754.6|40809.1|40769.1|40809.1|40769.1|40794.6|40754.6|0
1656031510000|2022-06-24 00:45:10|40809.4|40769.4|40814.4|40774.4|40814.4|40774.4|40809.4|40769.4|0
1656031520000|2022-06-24 00:45:20|40809.6|40769.6|40809.4|40769.4|40809.6|40769.6|40809.4|40769.4|0
1656031530000|2022-06-24 00:45:30|40809.6|40769.6|40804.6|40764.6|40809.6|40769.6|40804.6|40764.6|0
1656031540000|2022-06-24 00:45:40|40809.4|40769.4|40814.4|40774.4|40814.4|40774.4|40809.4|40769.4|0
1656031550000|2022-06-24 00:45:50|40804.6|40764.6|40814.4|40774.4|40814.4|40774.4|40804.6|40764.6|0
1656031570000|2022-06-24 00:46:10|40809.4|40769.4|40809.4|40769.4|40809.4|40769.4|40809.4|40769.4|0
1656031580000|2022-06-24 00:46:20|40814.1|40774.1|40809.4|40769.4|40814.1|40774.1|40809.4|40769.4|0
1656031590000|2022-06-24 00:46:30|40809.3|40769.3|40809.1|40769.1|40813.9|40773.9|40804.3|40764.3|0
1656031600000|2022-06-24 00:46:40|40813.9|40773.9|40809.1|40769.1|40813.9|40773.9|40809.1|40769.1|0
1656031620000|2022-06-24 00:47:00|40809.3|40769.3|40809.1|40769.1|40809.3|40769.3|40809.1|40769.1|0
1656031630000|2022-06-24 00:47:10|40814.1|40774.1|40814.3|40774.3|40814.3|40774.3|40814.1|40774.1|0
1656031650000|2022-06-24 00:47:30|40819.1|40779.1|40819.1|40779.1|40819.1|40779.1|40819.1|40779.1|0
1656031660000|2022-06-24 00:47:40|40814.3|40774.3|40819.3|40779.3|40819.3|40779.3|40814.3|40774.3|0
1656031670000|2022-06-24 00:47:50|40814.6|40774.6|40814.6|40774.6|40814.6|40774.6|40814.6|40774.6|0
1656031680000|2022-06-24 00:48:00|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|40814.5|40774.5|0
1656031690000|2022-06-24 00:48:10|40814.1|40774.1|40804.5|40764.5|40814.1|40774.1|40804.5|40764.5|0
1656031710000|2022-06-24 00:48:30|40809.5|40769.5|40809.3|40769.3|40809.5|40769.5|40809.3|40769.3|0
1656031720000|2022-06-24 00:48:40|40804.5|40764.5|40804.1|40764.1|40804.5|40764.5|40804.1|40764.1|0
1656031730000|2022-06-24 00:48:50|40804.5|40764.5|40804.3|40764.3|40804.5|40764.5|40804.3|40764.3|0
1656031740000|2022-06-24 00:49:00|40804.5|40764.5|40809.5|40769.5|40809.5|40769.5|40804.5|40764.5|3
1656031780000|2022-06-24 00:49:40|40814.3|40774.3|40814.3|40774.3|40814.3|40774.3|40814.3|40774.3|0
1656031800000|2022-06-24 00:50:00|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|0
1656031820000|2022-06-24 00:50:20|40814.3|40774.3|40809.3|40769.3|40814.3|40774.3|40804.5|40764.5|1
1656031830000|2022-06-24 00:50:30|40804.5|40764.5|40804.5|40764.5|40804.5|40764.5|40804.5|40764.5|0
1656031900000|2022-06-24 00:51:40|40809.2|40769.2|40809.2|40769.2|40809.2|40769.2|40809.2|40769.2|0
1656031920000|2022-06-24 00:52:00|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|40809.5|40769.5|3
1656031930000|2022-06-24 00:52:10|40809.4|40769.4|40809.2|40769.2|40809.4|40769.4|40809.2|40769.2|1
1656031960000|2022-06-24 00:52:40|40809|40769|40809|40769|40809|40769|40809|40769|0
1656032010000|2022-06-24 00:53:30|40808.9|40768.9|40808.9|40768.9|40808.9|40768.9|40808.9|40768.9|0
1656032050000|2022-06-24 00:54:10|40809.2|40769.2|40814.2|40774.2|40814.2|40774.2|40809.2|40769.2|0
1656032100000|2022-06-24 00:55:00|40814.1|40774.1|40814.1|40774.1|40814.1|40774.1|40814.1|40774.1|0
1656032170000|2022-06-24 00:56:10|40818.9|40778.9|40814.1|40774.1|40818.9|40778.9|40814.1|40774.1|0
1656032180000|2022-06-24 00:56:20|40813.9|40773.9|40814.1|40774.1|40814.1|40774.1|40813.9|40773.9|0
1656032350000|2022-06-24 00:59:10|40814|40774|40814|40774|40814|40774|40814|40774|0
1656032380000|2022-06-24 00:59:40|40804.3|40764.3|40809|40769|40809|40769|40804.3|40764.3|0
1656032400000|2022-06-24 01:00:00|40804.3|40764.3|40809|40769|40809|40769|40799.3|40759.3|2
1656032410000|2022-06-24 01:00:10|40804.3|40764.3|40804.3|40764.3|40804.3|40764.3|40799.5|40759.5|0
1656032440000|2022-06-24 01:00:40|40804.2|40764.2|40809.2|40769.2|40809.2|40769.2|40804.2|40764.2|0
1656032480000|2022-06-24 01:01:20|40804.2|40764.2|40804.5|40764.5|40804.5|40764.5|40804.2|40764.2|5
1656032500000|2022-06-24 01:01:40|40804|40764|40789.2|40749.2|40804|40764|40789.2|40749.2|1
1656032510000|2022-06-24 01:01:50|40779.7|40739.7|40770.2|40730.2|40779.7|40739.7|40770.2|40730.2|0
1656032530000|2022-06-24 01:02:10|40769.7|40729.7|40769.7|40729.7|40769.7|40729.7|40769.7|40729.7|0
1656032570000|2022-06-24 01:02:50|40764.9|40724.9|40770.1|40730.1|40770.1|40730.1|40764.9|40724.9|0
1656032580000|2022-06-24 01:03:00|40769.9|40729.9|40770.1|40730.1|40770.1|40730.1|40769.7|40729.7|0
1656032620000|2022-06-24 01:03:40|40769.9|40729.9|40770.1|40730.1|40770.1|40730.1|40769.9|40729.9|0
1656032630000|2022-06-24 01:03:50|40769.9|40729.9|40770.1|40730.1|40770.1|40730.1|40769.9|40729.9|0
1656032640000|2022-06-24 01:04:00|40770.3|40730.3|40775.3|40735.3|40775.3|40735.3|40770.3|40730.3|0
1656032650000|2022-06-24 01:04:10|40780.1|40740.1|40780.1|40740.1|40784.9|40744.9|40780.1|40740.1|0
1656032670000|2022-06-24 01:04:30|40779.9|40739.9|40769.9|40729.9|40779.9|40739.9|40769.9|40729.9|0
1656032680000|2022-06-24 01:04:40|40765.1|40725.1|40769.9|40729.9|40770.1|40730.1|40765.1|40725.1|0
1656032700000|2022-06-24 01:05:00|40770.1|40730.1|40770.1|40730.1|40770.1|40730.1|40769.9|40729.9|0
1656032710000|2022-06-24 01:05:10|40770.3|40730.3|40770.1|40730.1|40770.3|40730.3|40770.1|40730.1|0
1656032750000|2022-06-24 01:05:50|40769.8|40729.8|40769.8|40729.8|40769.8|40729.8|40769.8|40729.8|0
1656032760000|2022-06-24 01:06:00|40770.1|40730.1|40770.1|40730.1|40770.1|40730.1|40770.1|40730.1|1
1656032770000|2022-06-24 01:06:10|40769.8|40729.8|40764.8|40724.8|40769.8|40729.8|40764.8|40724.8|0
1656032780000|2022-06-24 01:06:20|40760.1|40720.1|40755.3|40715.3|40760.1|40720.1|40755.3|40715.3|0
1656032790000|2022-06-24 01:06:30|40755.1|40715.1|40745.5|40705.5|40755.1|40715.1|40745.5|40705.5|0
1656032800000|2022-06-24 01:06:40|40750.3|40710.3|40745|40705|40750.3|40710.3|40745|40705|0
1656032810000|2022-06-24 01:06:50|40730.7|40690.7|40730.7|40690.7|40730.7|40690.7|40730.7|40690.7|0
1656032850000|2022-06-24 01:07:30|40725.5|40685.5|40725.5|40685.5|40725.5|40685.5|40725.5|40685.5|0
1656032890000|2022-06-24 01:08:10|40730.2|40690.2|40735.2|40695.2|40735.2|40695.2|40730.2|40690.2|0
1656032900000|2022-06-24 01:08:20|40735.5|40695.5|40735.5|40695.5|40735.5|40695.5|40735.5|40695.5|0
1656032930000|2022-06-24 01:08:50|40745|40705|40745.7|40705.7|40745.7|40705.7|40745|40705|0
1656032940000|2022-06-24 01:09:00|40755.2|40715.2|40755.5|40715.5|40760.2|40720.2|40755.2|40715.2|0
1656032960000|2022-06-24 01:09:20|40760.2|40720.2|40770|40730|40770|40730|40760.2|40720.2|0
1656032980000|2022-06-24 01:09:40|40765.2|40725.2|40755.4|40715.4|40765.2|40725.2|40755.4|40715.4|0
1656032990000|2022-06-24 01:09:50|40755.2|40715.2|40750.4|40710.4|40755.2|40715.2|40750.4|40710.4|0
1656033000000|2022-06-24 01:10:00|40745.7|40705.7|40745.7|40705.7|40745.7|40705.7|40745.7|40705.7|0
1656033010000|2022-06-24 01:10:10|40755.4|40715.4|40755.4|40715.4|40755.4|40715.4|40755.4|40715.4|0
1656033020000|2022-06-24 01:10:20|40750.7|40710.7|40750.7|40710.7|40750.7|40710.7|40750.7|40710.7|0
1656033030000|2022-06-24 01:10:30|40745.7|40705.7|40745.7|40705.7|40745.7|40705.7|40745.7|40705.7|0
1656033040000|2022-06-24 01:10:40|40750.4|40710.4|40750.4|40710.4|40750.4|40710.4|40750.4|40710.4|0
1656033100000|2022-06-24 01:11:40|40745.6|40705.6|40735.6|40695.6|40745.6|40705.6|40730.6|40690.6|1
1656033110000|2022-06-24 01:11:50|40745.2|40705.2|40745.2|40705.2|40749.9|40709.9|40745.2|40705.2|0
1656033120000|2022-06-24 01:12:00|40749.9|40709.9|40749.9|40709.9|40749.9|40709.9|40749.9|40709.9|0
1656033130000|2022-06-24 01:12:10|40745.1|40705.1|40745.1|40705.1|40745.1|40705.1|40745.1|40705.1|0
1656033150000|2022-06-24 01:12:30|40749.9|40709.9|40749.9|40709.9|40749.9|40709.9|40749.9|40709.9|0
1656033200000|2022-06-24 01:13:20|40749.7|40709.7|40750.6|40710.6|40750.6|40710.6|40744.9|40704.9|6
1656033210000|2022-06-24 01:13:30|40750.4|40710.4|40750.1|40710.1|40750.4|40710.4|40750.1|40710.1|0
1656033230000|2022-06-24 01:13:50|40745.3|40705.3|40730.6|40690.6|40745.3|40705.3|40730.6|40690.6|0
1656033240000|2022-06-24 01:14:00|40730.1|40690.1|40730.1|40690.1|40730.1|40690.1|40730.1|40690.1|1
1656033250000|2022-06-24 01:14:10|40735.6|40695.6|40730.6|40690.6|40735.6|40695.6|40730.6|40690.6|0
1656033260000|2022-06-24 01:14:20|40730.1|40690.1|40730.1|40690.1|40730.1|40690.1|40730.1|40690.1|0
1656033280000|2022-06-24 01:14:40|40729.9|40689.9|40730.1|40690.1|40730.1|40690.1|40729.9|40689.9|0
1656033290000|2022-06-24 01:14:50|40734.9|40694.9|40734.9|40694.9|40734.9|40694.9|40734.9|40694.9|0
1656033300000|2022-06-24 01:15:00|40734.8|40694.8|40730.3|40690.3|40745.1|40705.1|40730.3|40690.3|0
1656033320000|2022-06-24 01:15:20|40749.6|40709.6|40750.1|40710.1|40750.1|40710.1|40749.6|40709.6|0
1656033340000|2022-06-24 01:15:40|40750.3|40710.3|40769.8|40729.8|40769.8|40729.8|40750.3|40710.3|0
1656033350000|2022-06-24 01:15:50|40765.1|40725.1|40770.3|40730.3|40770.3|40730.3|40765.1|40725.1|0
1656033360000|2022-06-24 01:16:00|40770.5|40730.5|40789.8|40749.8|40789.8|40749.8|40770.5|40730.5|0
1656033370000|2022-06-24 01:16:10|40785.1|40745.1|40789.8|40749.8|40789.8|40749.8|40785.1|40745.1|0
1656033390000|2022-06-24 01:16:30|40789.6|40749.6|40784.6|40744.6|40789.6|40749.6|40784.6|40744.6|0
1656033400000|2022-06-24 01:16:40|40779.6|40739.6|40774.6|40734.6|40779.6|40739.6|40774.6|40734.6|0
1656033410000|2022-06-24 01:16:50|40769.8|40729.8|40764.6|40724.6|40769.8|40729.8|40764.6|40724.6|0
1656033440000|2022-06-24 01:17:20|40759.6|40719.6|40759.6|40719.6|40759.6|40719.6|40759.6|40719.6|0
1656033450000|2022-06-24 01:17:30|40759.8|40719.8|40764.6|40724.6|40764.6|40724.6|40759.8|40719.8|0
1656033460000|2022-06-24 01:17:40|40764.3|40724.3|40764.5|40724.5|40764.6|40724.6|40764.3|40724.3|0
1656033470000|2022-06-24 01:17:50|40764.8|40724.8|40764.8|40724.8|40764.8|40724.8|40764.8|40724.8|0
1656033500000|2022-06-24 01:18:20|40759.5|40719.5|40759.5|40719.5|40759.5|40719.5|40759.5|40719.5|0
1656033530000|2022-06-24 01:18:50|40754.8|40714.8|40759.5|40719.5|40759.5|40719.5|40754.8|40714.8|0
1656033570000|2022-06-24 01:19:30|40764.5|40724.5|40774.5|40734.5|40774.5|40734.5|40764.5|40724.5|0
1656033580000|2022-06-24 01:19:40|40774.3|40734.3|40774.3|40734.3|40774.3|40734.3|40774.3|40734.3|0
1656033620000|2022-06-24 01:20:20|40769.5|40729.5|40754.5|40714.5|40769.5|40729.5|40754.5|40714.5|0
1656033630000|2022-06-24 01:20:30|40744.7|40704.7|40744.5|40704.5|40744.7|40704.7|40744.5|40704.5|0
1656033640000|2022-06-24 01:20:40|40744.2|40704.2|40739.5|40699.5|40744.2|40704.2|40739.5|40699.5|0
1656033650000|2022-06-24 01:20:50|40744.5|40704.5|40744.5|40704.5|40744.5|40704.5|40744.5|40704.5|0
1656033670000|2022-06-24 01:21:10|40744.7|40704.7|40744.7|40704.7|40744.7|40704.7|40744.7|40704.7|0
1656033680000|2022-06-24 01:21:20|40744.5|40704.5|40739.5|40699.5|40744.5|40704.5|40739.5|40699.5|0
1656033720000|2022-06-24 01:22:00|40739.4|40699.4|40734.7|40694.7|40739.4|40699.4|40724.7|40684.7|3
1656033740000|2022-06-24 01:22:20|40739.4|40699.4|40739.4|40699.4|40739.4|40699.4|40739.4|40699.4|0
1656033750000|2022-06-24 01:22:30|40734.7|40694.7|40734.7|40694.7|40734.7|40694.7|40734.7|40694.7|0
1656033760000|2022-06-24 01:22:40|40734.2|40694.2|40714.4|40674.4|40734.2|40694.2|40714.4|40674.4|0
1656033770000|2022-06-24 01:22:50|40709.7|40669.7|40709.7|40669.7|40709.7|40669.7|40709.7|40669.7|0
1656033780000|2022-06-24 01:23:00|40714.7|40674.7|40714.7|40674.7|40714.7|40674.7|40714.7|40674.7|0
1656033790000|2022-06-24 01:23:10|40724.4|40684.4|40719.7|40679.7|40724.4|40684.4|40719.7|40679.7|0
1656033800000|2022-06-24 01:23:20|40719.6|40679.6|40719.6|40679.6|40719.6|40679.6|40719.6|40679.6|0
1656033810000|2022-06-24 01:23:30|40724.6|40684.6|40729.6|40689.6|40729.6|40689.6|40724.6|40684.6|0
1656033820000|2022-06-24 01:23:40|40729.9|40689.9|40729.9|40689.9|40729.9|40689.9|40729.9|40689.9|0
1656033830000|2022-06-24 01:23:50|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|0
1656033840000|2022-06-24 01:24:00|40734.6|40694.6|40734.6|40694.6|40734.6|40694.6|40734.6|40694.6|0
1656033850000|2022-06-24 01:24:10|40744.9|40704.9|40744.9|40704.9|40744.9|40704.9|40744.9|40704.9|0
1656033860000|2022-06-24 01:24:20|40744.6|40704.6|40744.6|40704.6|40744.6|40704.6|40744.6|40704.6|0
1656033880000|2022-06-24 01:24:40|40739.9|40699.9|40734.8|40694.8|40739.9|40699.9|40734.8|40694.8|0
1656033900000|2022-06-24 01:25:00|40734.6|40694.6|40739.8|40699.8|40744.4|40704.4|40734.6|40694.6|0
1656033920000|2022-06-24 01:25:20|40744.8|40704.8|40749.8|40709.8|40749.8|40709.8|40744.8|40704.8|0
1656033960000|2022-06-24 01:26:00|40754.8|40714.8|40769.8|40729.8|40769.8|40729.8|40754.8|40714.8|0
1656033970000|2022-06-24 01:26:10|40770|40730|40770|40730|40770|40730|40770|40730|0
1656033990000|2022-06-24 01:26:30|40774.8|40734.8|40769.8|40729.8|40774.8|40734.8|40769.8|40729.8|0
1656034000000|2022-06-24 01:26:40|40769.6|40729.6|40769.6|40729.6|40769.6|40729.6|40764.8|40724.8|0
1656034010000|2022-06-24 01:26:50|40769.8|40729.8|40769.8|40729.8|40769.8|40729.8|40769.8|40729.8|0
1656034020000|2022-06-24 01:27:00|40774.6|40734.6|40789.6|40749.6|40789.6|40749.6|40774.6|40734.6|1
1656034030000|2022-06-24 01:27:10|40789.8|40749.8|40789.8|40749.8|40789.8|40749.8|40789.8|40749.8|0
1656034040000|2022-06-24 01:27:20|40794.8|40754.8|40794.8|40754.8|40794.8|40754.8|40794.8|40754.8|0
1656034050000|2022-06-24 01:27:30|40799.5|40759.5|40799.5|40759.5|40799.5|40759.5|40799.5|40759.5|0
1656034060000|2022-06-24 01:27:40|40790|40750|40794.8|40754.8|40794.8|40754.8|40790|40750|0
1656034070000|2022-06-24 01:27:50|40794.5|40754.5|40794.8|40754.8|40794.8|40754.8|40794.5|40754.5|0
1656034080000|2022-06-24 01:28:00|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|40794.5|40754.5|0
1656034090000|2022-06-24 01:28:10|40789.3|40749.3|40789.1|40749.1|40789.3|40749.3|40784.3|40744.3|1
1656034100000|2022-06-24 01:28:20|40784.3|40744.3|40784.3|40744.3|40784.3|40744.3|40784.3|40744.3|0
1656034150000|2022-06-24 01:29:10|40769.7|40729.7|40769.3|40729.3|40769.7|40729.7|40769.3|40729.3|0
1656034160000|2022-06-24 01:29:20|40764.3|40724.3|40769|40729|40769|40729|40764.3|40724.3|0
1656034170000|2022-06-24 01:29:30|40768.8|40728.8|40768.8|40728.8|40768.8|40728.8|40768.8|40728.8|0
1656034210000|2022-06-24 01:30:10|40754.5|40714.5|40754.5|40714.5|40754.5|40714.5|40754.5|40714.5|0
1656034220000|2022-06-24 01:30:20|40759.9|40719.9|40764.7|40724.7|40764.7|40724.7|40759.9|40719.9|0
1656034230000|2022-06-24 01:30:30|40764.5|40724.5|40764.2|40724.2|40764.5|40724.5|40764.2|40724.2|0
1656034250000|2022-06-24 01:30:50|40759.5|40719.5|40754.7|40714.7|40759.5|40719.5|40754.7|40714.7|0
1656034280000|2022-06-24 01:31:20|40754.9|40714.9|40764.7|40724.7|40764.7|40724.7|40754.9|40714.9|0
1656034300000|2022-06-24 01:31:40|40764.4|40724.4|40764.4|40724.4|40764.4|40724.4|40764.4|40724.4|0
1656034320000|2022-06-24 01:32:00|40750.1|40710.1|40759.7|40719.7|40759.7|40719.7|40750.1|40710.1|0
1656034330000|2022-06-24 01:32:10|40769.4|40729.4|40769.4|40729.4|40769.4|40729.4|40769.4|40729.4|0
1656034340000|2022-06-24 01:32:20|40769.7|40729.7|40769.9|40729.9|40769.9|40729.9|40769.7|40729.7|0
1656034410000|2022-06-24 01:33:30|40774.6|40734.6|40774.6|40734.6|40774.6|40734.6|40774.6|40734.6|0
1656034420000|2022-06-24 01:33:40|40779.4|40739.4|40779.4|40739.4|40779.4|40739.4|40779.4|40739.4|0
1656034430000|2022-06-24 01:33:50|40769.9|40729.9|40769.9|40729.9|40769.9|40729.9|40769.9|40729.9|0
1656034480000|2022-06-24 01:34:40|40769.8|40729.8|40769.8|40729.8|40769.8|40729.8|40769.8|40729.8|0
1656034500000|2022-06-24 01:35:00|40774.8|40734.8|40779.6|40739.6|40779.6|40739.6|40774.8|40734.8|0
1656034560000|2022-06-24 01:36:00|40774.8|40734.8|40760|40720|40774.8|40734.8|40760|40720|0
1656034570000|2022-06-24 01:36:10|40764.8|40724.8|40750|40710|40764.8|40724.8|40750|40710|0
1656034600000|2022-06-24 01:36:40|40749.8|40709.8|40744.8|40704.8|40749.8|40709.8|40744.8|40704.8|0
1656034620000|2022-06-24 01:37:00|40749.6|40709.6|40764.6|40724.6|40764.6|40724.6|40749.6|40709.6|0
1656034640000|2022-06-24 01:37:20|40764.5|40724.5|40764.5|40724.5|40764.5|40724.5|40764.5|40724.5|0
1656034660000|2022-06-24 01:37:40|40749.3|40709.3|40749.3|40709.3|40749.3|40709.3|40749.3|40709.3|4
1656034690000|2022-06-24 01:38:10|40749.5|40709.5|40749.5|40709.5|40749.5|40709.5|40749.5|40709.5|1
1656034700000|2022-06-24 01:38:20|40729.5|40689.5|40729.5|40689.5|40729.5|40689.5|40729.5|40689.5|1
1656034710000|2022-06-24 01:38:30|40734.3|40694.3|40729.5|40689.5|40734.3|40694.3|40729.3|40689.3|0
1656034720000|2022-06-24 01:38:40|40729.3|40689.3|40729.3|40689.3|40729.3|40689.3|40729.3|40689.3|0
1656034730000|2022-06-24 01:38:50|40714.5|40674.5|40709.7|40669.7|40714.5|40674.5|40709.7|40669.7|0
1656034740000|2022-06-24 01:39:00|40714.5|40674.5|40719.5|40679.5|40719.5|40679.5|40714.5|40674.5|0
1656034750000|2022-06-24 01:39:10|40719.3|40679.3|40714.5|40674.5|40719.3|40679.3|40714.5|40674.5|0
1656034800000|2022-06-24 01:40:00|40709.7|40669.7|40709.2|40669.2|40709.7|40669.7|40704.3|40664.3|0
1656034810000|2022-06-24 01:40:10|40704.5|40664.5|40709.7|40669.7|40714.5|40674.5|40704.5|40664.5|0
1656034820000|2022-06-24 01:40:20|40724.5|40684.5|40724.7|40684.7|40729.5|40689.5|40719.7|40679.7|0
1656034830000|2022-06-24 01:40:30|40719.7|40679.7|40724.7|40684.7|40724.7|40684.7|40719.7|40679.7|0
1656034840000|2022-06-24 01:40:40|40724.5|40684.5|40734.7|40694.7|40739.5|40699.5|40724.5|40684.5|0
1656034850000|2022-06-24 01:40:50|40734.5|40694.5|40729.7|40689.7|40734.5|40694.5|40729.7|40689.7|0
1656034860000|2022-06-24 01:41:00|40734.5|40694.5|40729.7|40689.7|40734.5|40694.5|40729.7|40689.7|0
1656034870000|2022-06-24 01:41:10|40724.9|40684.9|40730.2|40690.2|40730.2|40690.2|40724.9|40684.9|0
1656034880000|2022-06-24 01:41:20|40734.9|40694.9|40734.9|40694.9|40734.9|40694.9|40734.9|40694.9|0
1656034890000|2022-06-24 01:41:30|40744.4|40704.4|40739.7|40699.7|40744.4|40704.4|40739.7|40699.7|0
1656034900000|2022-06-24 01:41:40|40744.4|40704.4|40739.7|40699.7|40744.4|40704.4|40739.7|40699.7|0
1656034910000|2022-06-24 01:41:50|40734.9|40694.9|40729.7|40689.7|40734.9|40694.9|40729.7|40689.7|0
1656034920000|2022-06-24 01:42:00|40734.7|40694.7|40729.7|40689.7|40734.7|40694.7|40729.7|40689.7|0
1656034930000|2022-06-24 01:42:10|40729.9|40689.9|40730.1|40690.1|40734.7|40694.7|40729.9|40689.9|0
1656034940000|2022-06-24 01:42:20|40724.9|40684.9|40724.9|40684.9|40724.9|40684.9|40724.9|40684.9|0
1656034960000|2022-06-24 01:42:40|40729.9|40689.9|40724.9|40684.9|40729.9|40689.9|40724.9|40684.9|0
1656034970000|2022-06-24 01:42:50|40724.6|40684.6|40724.9|40684.9|40724.9|40684.9|40724.6|40684.6|0
1656034980000|2022-06-24 01:43:00|40724.6|40684.6|40724.9|40684.9|40724.9|40684.9|40720.1|40680.1|0
1656035000000|2022-06-24 01:43:20|40724.6|40684.6|40724.9|40684.9|40724.9|40684.9|40724.6|40684.6|0
1656035010000|2022-06-24 01:43:30|40724.6|40684.6|40724.9|40684.9|40724.9|40684.9|40724.6|40684.6|0
1656035050000|2022-06-24 01:44:10|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|40719.8|40679.8|0
1656035060000|2022-06-24 01:44:20|40729.8|40689.8|40729.8|40689.8|40729.8|40689.8|40729.6|40689.6|0
1656035070000|2022-06-24 01:44:30|40724.8|40684.8|40729.6|40689.6|40729.6|40689.6|40724.8|40684.8|0
1656035080000|2022-06-24 01:44:40|40729.8|40689.8|40724.8|40684.8|40739.8|40699.8|40724.8|40684.8|2
1656035100000|2022-06-24 01:45:00|40725.1|40685.1|40744.8|40704.8|40744.8|40704.8|40725.1|40685.1|0
1656035110000|2022-06-24 01:45:10|40744.6|40704.6|40744.8|40704.8|40744.8|40704.8|40739.6|40699.6|0
1656035120000|2022-06-24 01:45:20|40744.6|40704.6|40730.1|40690.1|40744.6|40704.6|40730.1|40690.1|0
1656035140000|2022-06-24 01:45:40|40730|40690|40724.8|40684.8|40730|40690|40724.8|40684.8|0
1656035150000|2022-06-24 01:45:50|40725|40685|40725|40685|40725|40685|40725|40685|0
1656035160000|2022-06-24 01:46:00|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|40719.8|40679.8|2
1656035170000|2022-06-24 01:46:10|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|40729.6|40689.6|0
1656035180000|2022-06-24 01:46:20|40734.3|40694.3|40734.8|40694.8|40734.8|40694.8|40734.3|40694.3|0
1656035190000|2022-06-24 01:46:30|40739.6|40699.6|40739.6|40699.6|40739.6|40699.6|40739.6|40699.6|0
1656035200000|2022-06-24 01:46:40|40744.3|40704.3|40749.3|40709.3|40749.3|40709.3|40744.3|40704.3|0
1656035230000|2022-06-24 01:47:10|40749.1|40709.1|40749.1|40709.1|40749.1|40709.1|40749.1|40709.1|0
1656035300000|2022-06-24 01:48:20|40749.3|40709.3|40759.5|40719.5|40764.3|40724.3|40749.3|40709.3|0
1656035310000|2022-06-24 01:48:30|40759.3|40719.3|40759.3|40719.3|40759.5|40719.5|40759.3|40719.3|0
1656035340000|2022-06-24 01:49:00|40759|40719|40754.3|40714.3|40759|40719|40754.3|40714.3|0
1656035360000|2022-06-24 01:49:20|40754|40714|40739.3|40699.3|40754|40714|40739.3|40699.3|0
1656035370000|2022-06-24 01:49:30|40739|40699|40739|40699|40739|40699|40739|40699|0
1656035390000|2022-06-24 01:49:50|40738.8|40698.8|40738.8|40698.8|40738.8|40698.8|40738.8|40698.8|0
1656035400000|2022-06-24 01:50:00|40733.8|40693.8|40733.8|40693.8|40738.8|40698.8|40733.8|40693.8|0
1656035460000|2022-06-24 01:51:00|40738.8|40698.8|40738.8|40698.8|40738.8|40698.8|40738.8|40698.8|0
1656035490000|2022-06-24 01:51:30|40738.7|40698.7|40733.7|40693.7|40738.7|40698.7|40733.7|40693.7|0
1656035510000|2022-06-24 01:51:50|40738.7|40698.7|40738.7|40698.7|40738.7|40698.7|40738.7|40698.7|0
1656035520000|2022-06-24 01:52:00|40743.5|40703.5|40743.5|40703.5|40743.5|40703.5|40743.5|40703.5|0
1656035530000|2022-06-24 01:52:10|40743.7|40703.7|40743.7|40703.7|40743.7|40703.7|40743.7|40703.7|0
1656035550000|2022-06-24 01:52:30|40744|40704|40743.7|40703.7|40744|40704|40743.7|40703.7|0
1656035560000|2022-06-24 01:52:40|40738.5|40698.5|40738.5|40698.5|40738.5|40698.5|40738.5|40698.5|0
1656035570000|2022-06-24 01:52:50|40738.7|40698.7|40743.5|40703.5|40743.5|40703.5|40738.7|40698.7|0
1656035590000|2022-06-24 01:53:10|40738.5|40698.5|40728.5|40688.5|40738.5|40698.5|40728.5|40688.5|0
1656035620000|2022-06-24 01:53:40|40723.7|40683.7|40723.7|40683.7|40723.7|40683.7|40723.7|40683.7|0
1656035630000|2022-06-24 01:53:50|40723.5|40683.5|40723.7|40683.7|40723.7|40683.7|40723.5|40683.5|0
1656035640000|2022-06-24 01:54:00|40723.9|40683.9|40728.7|40688.7|40728.7|40688.7|40723.9|40683.9|0
1656035650000|2022-06-24 01:54:10|40723.7|40683.7|40728.9|40688.9|40728.9|40688.9|40723.7|40683.7|0
1656035690000|2022-06-24 01:54:50|40728.7|40688.7|40723.7|40683.7|40728.7|40688.7|40718.9|40678.9|0
1656035700000|2022-06-24 01:55:00|40723.9|40683.9|40723.7|40683.7|40723.9|40683.9|40723.7|40683.7|0
1656035710000|2022-06-24 01:55:10|40714.1|40674.1|40723.7|40683.7|40723.7|40683.7|40714.1|40674.1|0
1656035720000|2022-06-24 01:55:20|40723.9|40683.9|40724.1|40684.1|40724.1|40684.1|40723.9|40683.9|0
1656035730000|2022-06-24 01:55:30|40728.9|40688.9|40728.9|40688.9|40728.9|40688.9|40728.9|40688.9|0
1656035750000|2022-06-24 01:55:50|40729.1|40689.1|40728.9|40688.9|40729.1|40689.1|40728.9|40688.9|0
1656035800000|2022-06-24 01:56:40|40728.6|40688.6|40723.6|40683.6|40728.6|40688.6|40723.6|40683.6|0
1656035820000|2022-06-24 01:57:00|40723.8|40683.8|40724.1|40684.1|40724.1|40684.1|40723.8|40683.8|0
1656035830000|2022-06-24 01:57:10|40728.8|40688.8|40728.6|40688.6|40728.8|40688.8|40728.6|40688.6|0
1656035840000|2022-06-24 01:57:20|40728.8|40688.8|40728.8|40688.8|40728.8|40688.8|40728.6|40688.6|0
1656035870000|2022-06-24 01:57:50|40729.1|40689.1|40729.1|40689.1|40729.1|40689.1|40729.1|40689.1|0
1656035880000|2022-06-24 01:58:00|40728.8|40688.8|40728.8|40688.8|40728.8|40688.8|40728.8|40688.8|0
1656035910000|2022-06-24 01:58:30|40728.6|40688.6|40723.6|40683.6|40728.6|40688.6|40723.6|40683.6|0
1656035960000|2022-06-24 01:59:20|40708.8|40668.8|40708.8|40668.8|40708.8|40668.8|40708.8|40668.8|0
1656036000000|2022-06-24 02:00:00|40698.8|40658.8|40689.2|40649.2|40698.8|40658.8|40689|40649|0
1656036030000|2022-06-24 02:00:30|40689|40649|40689.2|40649.2|40689.2|40649.2|40689|40649|0
1656036040000|2022-06-24 02:00:40|40689|40649|40689.2|40649.2|40689.2|40649.2|40689|40649|0
1656036070000|2022-06-24 02:01:10|40689|40649|40689|40649|40689|40649|40689|40649|0
1656036080000|2022-06-24 02:01:20|40689.2|40649.2|40689|40649|40689.2|40649.2|40689|40649|0
1656036100000|2022-06-24 02:01:40|40689.2|40649.2|40689.2|40649.2|40689.2|40649.2|40689.2|40649.2|0
1656036120000|2022-06-24 02:02:00|40689.4|40649.4|40694.4|40654.4|40694.4|40654.4|40689.4|40649.4|0
1656036150000|2022-06-24 02:02:30|40694.2|40654.2|40694.4|40654.4|40694.4|40654.4|40694.2|40654.2|0
1656036170000|2022-06-24 02:02:50|40694.2|40654.2|40694.2|40654.2|40694.2|40654.2|40694.2|40654.2|0
1656036180000|2022-06-24 02:03:00|40694.4|40654.4|40689.2|40649.2|40694.4|40654.4|40689.2|40649.2|0
1656036200000|2022-06-24 02:03:20|40684.2|40644.2|40689.2|40649.2|40689.2|40649.2|40684.2|40644.2|0
1656036210000|2022-06-24 02:03:30|40684.4|40644.4|40684.2|40644.2|40684.4|40644.4|40684.2|40644.2|0
1656036220000|2022-06-24 02:03:40|40688.9|40648.9|40688.9|40648.9|40688.9|40648.9|40688.9|40648.9|0
1656036230000|2022-06-24 02:03:50|40689.1|40649.1|40693.9|40653.9|40693.9|40653.9|40689.1|40649.1|0
1656036240000|2022-06-24 02:04:00|40689.1|40649.1|40703.4|40663.4|40708.7|40668.7|40689.1|40649.1|0
1656036300000|2022-06-24 02:05:00|40708.7|40668.7|40713.4|40673.4|40713.4|40673.4|40708.7|40668.7|0
1656036320000|2022-06-24 02:05:20|40723.4|40683.4|40718.2|40678.2|40723.4|40683.4|40718.2|40678.2|0
1656036340000|2022-06-24 02:05:40|40718.4|40678.4|40723.2|40683.2|40723.2|40683.2|40718.4|40678.4|0
1656036350000|2022-06-24 02:05:50|40723.4|40683.4|40723.4|40683.4|40723.4|40683.4|40723.4|40683.4|0
1656036400000|2022-06-24 02:06:40|40728.4|40688.4|40728.4|40688.4|40728.4|40688.4|40728.4|40688.4|0
1656036410000|2022-06-24 02:06:50|40723.4|40683.4|40723.4|40683.4|40728.4|40688.4|40723.4|40683.4|0
1656036420000|2022-06-24 02:07:00|40723.6|40683.6|40728.6|40688.6|40728.6|40688.6|40723.6|40683.6|0
1656036480000|2022-06-24 02:08:00|40733.8|40693.8|40728.6|40688.6|40738.6|40698.6|40728.6|40688.6|5
1656036570000|2022-06-24 02:09:30|40728.5|40688.5|40728.5|40688.5|40728.5|40688.5|40728.5|40688.5|0
1656036610000|2022-06-24 02:10:10|40723.3|40683.3|40723.3|40683.3|40723.3|40683.3|40713.8|40673.8|0
1656036620000|2022-06-24 02:10:20|40713.8|40673.8|40708.5|40668.5|40713.8|40673.8|40708.5|40668.5|0
1656036640000|2022-06-24 02:10:40|40703.3|40663.3|40693.8|40653.8|40703.3|40663.3|40693.8|40653.8|0
1656036650000|2022-06-24 02:10:50|40693.7|40653.7|40693.7|40653.7|40693.7|40653.7|40693.7|40653.7|0
1656036660000|2022-06-24 02:11:00|40708.3|40668.3|40698.5|40658.5|40708.3|40668.3|40698.5|40658.5|0
1656036670000|2022-06-24 02:11:10|40693.7|40653.7|40703.3|40663.3|40703.5|40663.5|40693.7|40653.7|0
1656036690000|2022-06-24 02:11:30|40698.5|40658.5|40698.5|40658.5|40698.5|40658.5|40693.7|40653.7|0
1656036700000|2022-06-24 02:11:40|40693.7|40653.7|40693.7|40653.7|40693.7|40653.7|40693.7|40653.7|0
1656036710000|2022-06-24 02:11:50|40698.5|40658.5|40698.5|40658.5|40698.5|40658.5|40698.5|40658.5|0
1656036720000|2022-06-24 02:12:00|40703.5|40663.5|40703.3|40663.3|40703.5|40663.5|40703.3|40663.3|0
1656036730000|2022-06-24 02:12:10|40698.5|40658.5|40698.5|40658.5|40698.5|40658.5|40698.5|40658.5|0
1656036740000|2022-06-24 02:12:20|40693.7|40653.7|40698.5|40658.5|40698.5|40658.5|40693.7|40653.7|0
1656036750000|2022-06-24 02:12:30|40693.7|40653.7|40673.2|40633.2|40693.7|40653.7|40663.7|40623.7|3
1656036760000|2022-06-24 02:12:40|40668.5|40628.5|40673.7|40633.7|40673.7|40633.7|40668.5|40628.5|0
1656036770000|2022-06-24 02:12:50|40673.9|40633.9|40683.2|40643.2|40683.7|40643.7|40673.9|40633.9|0
1656036780000|2022-06-24 02:13:00|40683.5|40643.5|40693.2|40653.2|40693.2|40653.2|40683.5|40643.5|0
1656036790000|2022-06-24 02:13:10|40688.5|40648.5|40668.5|40628.5|40688.5|40648.5|40668.5|40628.5|0
1656036800000|2022-06-24 02:13:20|40673.5|40633.5|40668.5|40628.5|40673.7|40633.7|40668.5|40628.5|0
1656036810000|2022-06-24 02:13:30|40663.7|40623.7|40668.5|40628.5|40668.7|40628.7|40663.7|40623.7|0
1656036820000|2022-06-24 02:13:40|40668.4|40628.4|40668.4|40628.4|40668.4|40628.4|40668.4|40628.4|0
1656036830000|2022-06-24 02:13:50|40663.7|40623.7|40658.7|40618.7|40663.7|40623.7|40658.7|40618.7|1
1656036840000|2022-06-24 02:14:00|40663.4|40623.4|40663.4|40623.4|40663.4|40623.4|40663.4|40623.4|0
1656036880000|2022-06-24 02:14:40|40658.7|40618.7|40658.7|40618.7|40658.7|40618.7|40658.7|40618.7|1
1656036890000|2022-06-24 02:14:50|40663.7|40623.7|40663.9|40623.9|40668.6|40628.6|40663.6|40623.6|0
1656036900000|2022-06-24 02:15:00|40668.6|40628.6|40663.9|40623.9|40668.6|40628.6|40663.6|40623.6|0
1656036910000|2022-06-24 02:15:10|40668.6|40628.6|40678.6|40638.6|40678.6|40638.6|40668.6|40628.6|0
1656036920000|2022-06-24 02:15:20|40673.9|40633.9|40678.6|40638.6|40678.6|40638.6|40673.9|40633.9|0
1656036930000|2022-06-24 02:15:30|40673.9|40633.9|40688.4|40648.4|40688.6|40648.6|40673.9|40633.9|0
1656036940000|2022-06-24 02:15:40|40683.9|40643.9|40668.9|40628.9|40688.6|40648.6|40668.9|40628.9|0
1656036960000|2022-06-24 02:16:00|40678.6|40638.6|40678.6|40638.6|40678.6|40638.6|40678.6|40638.6|0
1656036970000|2022-06-24 02:16:10|40683.6|40643.6|40683.6|40643.6|40683.6|40643.6|40683.6|40643.6|0
1656036980000|2022-06-24 02:16:20|40678.8|40638.8|40673.6|40633.6|40678.8|40638.8|40673.6|40633.6|1
1656036990000|2022-06-24 02:16:30|40673.8|40633.8|40668.8|40628.8|40673.8|40633.8|40668.8|40628.8|0
1656037000000|2022-06-24 02:16:40|40673.6|40633.6|40673.6|40633.6|40673.6|40633.6|40673.6|40633.6|0
1656037070000|2022-06-24 02:17:50|40673.8|40633.8|40678.6|40638.6|40678.6|40638.6|40673.6|40633.6|0
1656037090000|2022-06-24 02:18:10|40678.3|40638.3|40678.6|40638.6|40678.6|40638.6|40673.6|40633.6|0
1656037120000|2022-06-24 02:18:40|40663.6|40623.6|40668.6|40628.6|40668.6|40628.6|40663.6|40623.6|0
1656037130000|2022-06-24 02:18:50|40663.8|40623.8|40663.8|40623.8|40663.8|40623.8|40663.8|40623.8|0
1656037140000|2022-06-24 02:19:00|40668.6|40628.6|40668.6|40628.6|40668.6|40628.6|40663.6|40623.6|0
1656037150000|2022-06-24 02:19:10|40668.5|40628.5|40658.5|40618.5|40668.5|40628.5|40658.5|40618.5|2
1656037190000|2022-06-24 02:19:50|40658.8|40618.8|40658.8|40618.8|40658.8|40618.8|40658.8|40618.8|0
1656037200000|2022-06-24 02:20:00|40663.8|40623.8|40673.3|40633.3|40673.3|40633.3|40663.5|40623.5|1
1656037220000|2022-06-24 02:20:20|40663.5|40623.5|40673.3|40633.3|40673.3|40633.3|40663.5|40623.5|0
1656037240000|2022-06-24 02:20:40|40673.1|40633.1|40663.5|40623.5|40673.3|40633.3|40663.5|40623.5|0
1656037250000|2022-06-24 02:20:50|40658.7|40618.7|40658.7|40618.7|40658.7|40618.7|40658.7|40618.7|0
1656037260000|2022-06-24 02:21:00|40663.5|40623.5|40658.7|40618.7|40663.5|40623.5|40658.5|40618.5|0
1656037270000|2022-06-24 02:21:10|40668.3|40628.3|40663.5|40623.5|40668.3|40628.3|40663.5|40623.5|0
1656037280000|2022-06-24 02:21:20|40658.7|40618.7|40658.7|40618.7|40658.7|40618.7|40658.7|40618.7|0
1656037290000|2022-06-24 02:21:30|40663.5|40623.5|40668.5|40628.5|40668.5|40628.5|40663.5|40623.5|0
1656037300000|2022-06-24 02:21:40|40663.5|40623.5|40668.5|40628.5|40668.5|40628.5|40663.5|40623.5|0
1656037320000|2022-06-24 02:22:00|40668.7|40628.7|40668.7|40628.7|40668.7|40628.7|40668.7|40628.7|0
1656037340000|2022-06-24 02:22:20|40678.5|40638.5|40678.5|40638.5|40678.5|40638.5|40678.5|40638.5|1
1656037370000|2022-06-24 02:22:50|40673.5|40633.5|40678.2|40638.2|40678.2|40638.2|40673.5|40633.5|0
1656037380000|2022-06-24 02:23:00|40673.5|40633.5|40673.5|40633.5|40673.5|40633.5|40673.5|40633.5|0
1656037400000|2022-06-24 02:23:20|40673.4|40633.4|40678.2|40638.2|40678.4|40638.4|40673.4|40633.4|0
1656037410000|2022-06-24 02:23:30|40678.4|40638.4|40678.2|40638.2|40678.4|40638.4|40678.2|40638.2|0
1656037420000|2022-06-24 02:23:40|40673.4|40633.4|40673.4|40633.4|40673.4|40633.4|40673.4|40633.4|0
1656037440000|2022-06-24 02:24:00|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|0
1656037470000|2022-06-24 02:24:30|40673.4|40633.4|40673.4|40633.4|40673.4|40633.4|40673.4|40633.4|0
1656037500000|2022-06-24 02:25:00|40673.6|40633.6|40678.4|40638.4|40678.4|40638.4|40673.6|40633.6|0
1656037510000|2022-06-24 02:25:10|40678.2|40638.2|40663.4|40623.4|40678.2|40638.2|40663.4|40623.4|0
1656037520000|2022-06-24 02:25:20|40663.6|40623.6|40673.4|40633.4|40673.4|40633.4|40663.6|40623.6|0
1656037530000|2022-06-24 02:25:30|40673.2|40633.2|40673.2|40633.2|40673.2|40633.2|40673.2|40633.2|0
1656037540000|2022-06-24 02:25:40|40663.6|40623.6|40673.4|40633.4|40673.4|40633.4|40663.6|40623.6|0
1656037560000|2022-06-24 02:26:00|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|0
1656037570000|2022-06-24 02:26:10|40673.4|40633.4|40678.1|40638.1|40678.2|40638.2|40673.4|40633.4|0
1656037610000|2022-06-24 02:26:50|40678.4|40638.4|40678.4|40638.4|40678.4|40638.4|40678.4|40638.4|0
1656037620000|2022-06-24 02:27:00|40678.6|40638.6|40683.4|40643.4|40683.4|40643.4|40678.6|40638.6|5
1656037630000|2022-06-24 02:27:10|40688.1|40648.1|40678.4|40638.4|40692.9|40652.9|40678.4|40638.4|0
1656037640000|2022-06-24 02:27:20|40678.1|40638.1|40658.4|40618.4|40678.1|40638.1|40658.4|40618.4|0
1656037650000|2022-06-24 02:27:30|40658.3|40618.3|40658.6|40618.6|40658.6|40618.6|40658.3|40618.3|0
1656037670000|2022-06-24 02:27:50|40663.3|40623.3|40658.6|40618.6|40663.3|40623.3|40658.6|40618.6|5
1656037680000|2022-06-24 02:28:00|40653.6|40613.6|40649|40609|40653.8|40613.8|40644.3|40604.3|2
1656037690000|2022-06-24 02:28:10|40644.3|40604.3|40639.3|40599.3|40644.3|40604.3|40639.3|40599.3|4
1656037710000|2022-06-24 02:28:30|40644|40604|40644|40604|40644|40604|40644|40604|0
1656037720000|2022-06-24 02:28:40|40644.2|40604.2|40644.2|40604.2|40644.2|40604.2|40644.2|40604.2|0
1656037740000|2022-06-24 02:29:00|40649|40609|40649|40609|40649|40609|40649|40609|0
1656037780000|2022-06-24 02:29:40|40649.2|40609.2|40654|40614|40654|40614|40649.2|40609.2|0
1656037790000|2022-06-24 02:29:50|40659|40619|40659|40619|40659|40619|40654.2|40614.2|0
1656037800000|2022-06-24 02:30:00|40659.2|40619.2|40654.2|40614.2|40659.4|40619.4|40654.2|40614.2|0
1656037820000|2022-06-24 02:30:20|||||||||1
1656037830000|2022-06-24 02:30:30|40659|40619|40659|40619|40659|40619|40659|40619|0
1656037840000|2022-06-24 02:30:40|40659.2|40619.2|40664.2|40624.2|40664.2|40624.2|40659.2|40619.2|0
1656037860000|2022-06-24 02:31:00|40664|40624|40654.2|40614.2|40664|40624|40654.2|40614.2|0
1656037870000|2022-06-24 02:31:10|40644.2|40604.2|40644.2|40604.2|40649.2|40609.2|40644.2|40604.2|1
1656037890000|2022-06-24 02:31:30|40639.2|40599.2|40639.2|40599.2|40644.2|40604.2|40639.2|40599.2|0
1656037900000|2022-06-24 02:31:40|40639.4|40599.4|40639.4|40599.4|40639.4|40599.4|40639.4|40599.4|1
1656037910000|2022-06-24 02:31:50|40648.9|40608.9|40648.9|40608.9|40654.2|40614.2|40648.9|40608.9|0
1656037920000|2022-06-24 02:32:00|40649.2|40609.2|40653.9|40613.9|40653.9|40613.9|40648.9|40608.9|0
1656037930000|2022-06-24 02:32:10|40649.2|40609.2|40654.2|40614.2|40654.2|40614.2|40649.2|40609.2|0
1656037960000|2022-06-24 02:32:40|40654.1|40614.1|40654.1|40614.1|40654.1|40614.1|40654.1|40614.1|0
1656037980000|2022-06-24 02:33:00|40653.7|40613.7|40633.7|40593.7|40653.7|40613.7|40633.7|40593.7|3
1656037990000|2022-06-24 02:33:10|40623.7|40583.7|40628.4|40588.4|40628.7|40588.7|40623.7|40583.7|0
1656038000000|2022-06-24 02:33:20|40628.7|40588.7|40628.7|40588.7|40633.7|40593.7|40628.7|40588.7|0
1656038010000|2022-06-24 02:33:30|40628.4|40588.4|40628.4|40588.4|40628.4|40588.4|40628.4|40588.4|0
1656038020000|2022-06-24 02:33:40|40623.7|40583.7|40623.7|40583.7|40623.7|40583.7|40623.7|40583.7|0
1656038030000|2022-06-24 02:33:50|40628.4|40588.4|40628.4|40588.4|40628.7|40588.7|40628.4|40588.4|0
1656038040000|2022-06-24 02:34:00|40628.7|40588.7|40628.9|40588.9|40628.9|40588.9|40628.7|40588.7|0
1656038050000|2022-06-24 02:34:10|40628.6|40588.6|40628.6|40588.6|40628.6|40588.6|40628.6|40588.6|0
1656038060000|2022-06-24 02:34:20|40628.9|40588.9|40628.9|40588.9|40628.9|40588.9|40628.9|40588.9|0
1656038080000|2022-06-24 02:34:40|40629.1|40589.1|40634.1|40594.1|40634.1|40594.1|40629.1|40589.1|0
1656038100000|2022-06-24 02:35:00|40634.3|40594.3|40654.1|40614.1|40654.1|40614.1|40634.3|40594.3|0
1656038110000|2022-06-24 02:35:10|40663.9|40623.9|40653.6|40613.6|40663.9|40623.9|40648.9|40608.9|0
1656038120000|2022-06-24 02:35:20|40648.9|40608.9|40653.6|40613.6|40653.9|40613.9|40643.6|40603.6|0
1656038130000|2022-06-24 02:35:30|40648.8|40608.8|40638.8|40598.8|40648.8|40608.8|40638.8|40598.8|3
1656038140000|2022-06-24 02:35:40|40643.6|40603.6|40643.6|40603.6|40643.6|40603.6|40643.6|40603.6|0
1656038150000|2022-06-24 02:35:50|40638.4|40598.4|40638.6|40598.6|40638.6|40598.6|40633.6|40593.6|0
1656038160000|2022-06-24 02:36:00|40638.8|40598.8|40643.6|40603.6|40643.6|40603.6|40638.6|40598.6|0
1656038170000|2022-06-24 02:36:10|40643.8|40603.8|40643.6|40603.6|40643.8|40603.8|40643.6|40603.6|0
1656038180000|2022-06-24 02:36:20|40638.8|40598.8|40633.6|40593.6|40638.8|40598.8|40633.6|40593.6|0
1656038190000|2022-06-24 02:36:30|40638.4|40598.4|40638.6|40598.6|40638.6|40598.6|40638.4|40598.4|0
1656038200000|2022-06-24 02:36:40|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|0
1656038230000|2022-06-24 02:37:10|40638.3|40598.3|40638.3|40598.3|40638.3|40598.3|40638.3|40598.3|0
1656038240000|2022-06-24 02:37:20|40628.3|40588.3|40628.3|40588.3|40628.3|40588.3|40628.3|40588.3|0
1656038250000|2022-06-24 02:37:30|40628.8|40588.8|40628.6|40588.6|40628.8|40588.8|40628.3|40588.3|0
1656038260000|2022-06-24 02:37:40|40628.8|40588.8|40628.8|40588.8|40628.8|40588.8|40628.6|40588.6|0
1656038270000|2022-06-24 02:37:50|40628.6|40588.6|40628.3|40588.3|40628.6|40588.6|40628.3|40588.3|0
1656038280000|2022-06-24 02:38:00|40627.9|40587.9|40627.9|40587.9|40627.9|40587.9|40627.9|40587.9|0
1656038290000|2022-06-24 02:38:10|40618.1|40578.1|40618.3|40578.3|40618.3|40578.3|40617.9|40577.9|1
1656038300000|2022-06-24 02:38:20|40618.1|40578.1|40617.9|40577.9|40618.1|40578.1|40617.9|40577.9|0
1656038310000|2022-06-24 02:38:30|40618.1|40578.1|40617.9|40577.9|40618.1|40578.1|40617.9|40577.9|0
1656038320000|2022-06-24 02:38:40|40617.8|40577.8|40608.3|40568.3|40617.8|40577.8|40608.3|40568.3|0
1656038330000|2022-06-24 02:38:50|40608.5|40568.5|40613.3|40573.3|40613.3|40573.3|40608.5|40568.5|0
1656038340000|2022-06-24 02:39:00|40608.5|40568.5|40618.3|40578.3|40618.3|40578.3|40608.5|40568.5|0
1656038350000|2022-06-24 02:39:10|40618.5|40578.5|40608.5|40568.5|40618.8|40578.8|40608.3|40568.3|0
1656038370000|2022-06-24 02:39:30|40608.3|40568.3|40608.3|40568.3|40608.3|40568.3|40608.3|40568.3|0
1656038400000|2022-06-24 02:40:00|40613|40573|40613|40573|40613|40573|40613|40573|0
1656038410000|2022-06-24 02:40:10|40613.3|40573.3|40618.3|40578.3|40618.3|40578.3|40613.3|40573.3|0
1656038420000|2022-06-24 02:40:20|40613|40573|40613|40573|40613|40573|40613|40573|0
1656038450000|2022-06-24 02:40:50|40603|40563|40597.8|40557.8|40603|40563|40597.8|40557.8|0
1656038460000|2022-06-24 02:41:00|40602.6|40562.6|40602.6|40562.6|40602.8|40562.8|40602.6|40562.6|3
1656038470000|2022-06-24 02:41:10|40597.8|40557.8|40597.8|40557.8|40597.8|40557.8|40597.8|40557.8|0
1656038480000|2022-06-24 02:41:20|40602.6|40562.6|40602.8|40562.8|40602.8|40562.8|40602.6|40562.6|1
1656038500000|2022-06-24 02:41:40|40602.6|40562.6|40602.5|40562.5|40602.6|40562.6|40602.5|40562.5|0
1656038510000|2022-06-24 02:41:50|40597.8|40557.8|40602.5|40562.5|40602.5|40562.5|40597.5|40557.5|0
1656038520000|2022-06-24 02:42:00|40602.8|40562.8|40602.8|40562.8|40602.8|40562.8|40602.8|40562.8|3
1656038530000|2022-06-24 02:42:10|40607.5|40567.5|40613.5|40573.5|40613.7|40573.7|40607.5|40567.5|4
1656038540000|2022-06-24 02:42:20|40613.2|40573.2|40608.2|40568.2|40613.2|40573.2|40608.2|40568.2|0
1656038550000|2022-06-24 02:42:30|40608|40568|40608|40568|40608|40568|40603|40563|2
1656038560000|2022-06-24 02:42:40|40603.2|40563.2|40603.2|40563.2|40603.2|40563.2|40603.2|40563.2|0
1656038570000|2022-06-24 02:42:50|40593.4|40553.4|40593.4|40553.4|40593.4|40553.4|40593.4|40553.4|0
1656038580000|2022-06-24 02:43:00|40593.7|40553.7|40598.4|40558.4|40598.4|40558.4|40593.7|40553.7|0
1656038620000|2022-06-24 02:43:40|40608|40568|40608.2|40568.2|40608.2|40568.2|40608|40568|0
1656038630000|2022-06-24 02:43:50|40608|40568|40608|40568|40608|40568|40608|40568|0
1656038650000|2022-06-24 02:44:10|40607.9|40567.9|40607.9|40567.9|40607.9|40567.9|40607.9|40567.9|0
1656038710000|2022-06-24 02:45:10|40603.2|40563.2|40603.2|40563.2|40603.2|40563.2|40603.2|40563.2|0
1656038730000|2022-06-24 02:45:30|40603.1|40563.1|40603.1|40563.1|40603.1|40563.1|40603.1|40563.1|0
1656038780000|2022-06-24 02:46:20|40598.6|40558.6|40593.8|40553.8|40598.8|40558.8|40593.8|40553.8|0
1656038800000|2022-06-24 02:46:40|40593.6|40553.6|40588.8|40548.8|40593.6|40553.6|40588.8|40548.8|0
1656038810000|2022-06-24 02:46:50|40593.6|40553.6|40593.6|40553.6|40593.6|40553.6|40593.6|40553.6|0
1656038820000|2022-06-24 02:47:00|40588.8|40548.8|40584|40544|40588.8|40548.8|40579.3|40539.3|20
1656038830000|2022-06-24 02:47:10|40579.3|40539.3|40575.2|40535.2|40584|40544|40575.2|40535.2|21
1656038860000|2022-06-24 02:47:40|40574.9|40534.9|40574.9|40534.9|40574.9|40534.9|40574.9|40534.9|0
1656038870000|2022-06-24 02:47:50|40575.2|40535.2|40579.7|40539.7|40579.9|40539.9|40574.9|40534.9|3
1656038880000|2022-06-24 02:48:00|40579.9|40539.9|40580.6|40540.6|40580.6|40540.6|40575.4|40535.4|3
1656038890000|2022-06-24 02:48:10|40585.1|40545.1|40579.7|40539.7|40585.1|40545.1|40579.7|40539.7|30
1656038900000|2022-06-24 02:48:20|40579.5|40539.5|40579.5|40539.5|40579.5|40539.5|40579.5|40539.5|0
1656038910000|2022-06-24 02:48:30|40579.2|40539.2|40574.2|40534.2|40579.2|40539.2|40574.2|40534.2|0
1656038920000|2022-06-24 02:48:40|40579|40539|40579|40539|40579|40539|40579|40539|0
1656038930000|2022-06-24 02:48:50|40574.2|40534.2|40574.2|40534.2|40574.2|40534.2|40574.2|40534.2|0
1656038940000|2022-06-24 02:49:00|40579|40539|40568.7|40528.7|40579|40539|40568.7|40528.7|3
1656038950000|2022-06-24 02:49:10|40569|40529|40568.7|40528.7|40569|40529|40568.7|40528.7|0
1656038960000|2022-06-24 02:49:20|40558.7|40518.7|40558.7|40518.7|40558.7|40518.7|40558.7|40518.7|0
1656038970000|2022-06-24 02:49:30|40554|40514|40554|40514|40554|40514|40554|40514|0
1656038980000|2022-06-24 02:49:40|40549.2|40509.2|40549.2|40509.2|40549.2|40509.2|40549.2|40509.2|0
1656039000000|2022-06-24 02:50:00|40554|40514|40559.2|40519.2|40564|40524|40554|40514|0
1656039010000|2022-06-24 02:50:10|40564|40524|40564.2|40524.2|40564.2|40524.2|40564|40524|0
1656039020000|2022-06-24 02:50:20|40549.4|40509.4|40549.4|40509.4|40549.4|40509.4|40549.4|40509.4|0
1656039030000|2022-06-24 02:50:30|40554.2|40514.2|40549.2|40509.2|40554.2|40514.2|40549.2|40509.2|0
1656039050000|2022-06-24 02:50:50|40558.9|40518.9|40558.9|40518.9|40558.9|40518.9|40558.9|40518.9|1
1656039060000|2022-06-24 02:51:00|40558.7|40518.7|40564.2|40524.2|40564.2|40524.2|40549.4|40509.4|0
1656039070000|2022-06-24 02:51:10|40564.4|40524.4|40549.4|40509.4|40564.4|40524.4|40549.4|40509.4|0
1656039080000|2022-06-24 02:51:20|40554.2|40514.2|40554.6|40514.6|40554.6|40514.6|40549.4|40509.4|0
1656039090000|2022-06-24 02:51:30|40554.1|40514.1|40549.4|40509.4|40559.1|40519.1|40549.4|40509.4|0
1656039120000|2022-06-24 02:52:00|40554.1|40514.1|40554.4|40514.4|40554.4|40514.4|40549.4|40509.4|1
1656039130000|2022-06-24 02:52:10|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|2
1656039140000|2022-06-24 02:52:20|40564.1|40524.1|40564.1|40524.1|40564.1|40524.1|40564.1|40524.1|0
1656039170000|2022-06-24 02:52:50|40554.6|40514.6|40554.6|40514.6|40554.6|40514.6|40554.6|40514.6|0
1656039200000|2022-06-24 02:53:20|40549.6|40509.6|40549.6|40509.6|40549.6|40509.6|40549.6|40509.6|0
1656039220000|2022-06-24 02:53:40|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|0
1656039240000|2022-06-24 02:54:00|40549.5|40509.5|40549.5|40509.5|40549.5|40509.5|40549.5|40509.5|0
1656039260000|2022-06-24 02:54:20|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|40549.8|40509.8|0
1656039270000|2022-06-24 02:54:30|40554.5|40514.5|40554.5|40514.5|40554.5|40514.5|40554.5|40514.5|0
1656039280000|2022-06-24 02:54:40|40549.8|40509.8|40544.8|40504.8|40549.8|40509.8|40544.8|40504.8|0
1656039290000|2022-06-24 02:54:50|40545|40505|40550|40510|40554.8|40514.8|40545|40505|0
1656039300000|2022-06-24 02:55:00|40545.2|40505.2|40554.7|40514.7|40554.7|40514.7|40545|40505|1
1656039320000|2022-06-24 02:55:20|40554.5|40514.5|40554.5|40514.5|40554.5|40514.5|40554.5|40514.5|0
1656039330000|2022-06-24 02:55:30|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|40549.7|40509.7|0
1656039340000|2022-06-24 02:55:40|40554.5|40514.5|40554.5|40514.5|40554.5|40514.5|40554.5|40514.5|0
1656039360000|2022-06-24 02:56:00|40554.7|40514.7|40554.7|40514.7|40554.7|40514.7|40554.7|40514.7|0
1656039420000|2022-06-24 02:57:00|40554.9|40514.9|40554.9|40514.9|40554.9|40514.9|40554.9|40514.9|0
1656039430000|2022-06-24 02:57:10|40554.7|40514.7|40554.5|40514.5|40554.7|40514.7|40554.5|40514.5|0
1656039440000|2022-06-24 02:57:20|40554.7|40514.7|40554.7|40514.7|40554.7|40514.7|40554.7|40514.7|0
1656039450000|2022-06-24 02:57:30|40564|40484|40564|40484|40564|40484|40564|40484|12
1656039480000|2022-06-24 02:58:00|40568.8|40488.8|40564|40484|40568.8|40488.8|40564|40484|0
1656039500000|2022-06-24 02:58:20|40568.8|40488.8|40568.8|40488.8|40568.8|40488.8|40568.8|40488.8|0
1656039510000|2022-06-24 02:58:30|40573.5|40493.5|40573.5|40493.5|40573.5|40493.5|40573.5|40493.5|0
1656039570000|2022-06-24 02:59:30|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|40553.3|40513.3|0
1656039610000|2022-06-24 03:00:10|40553|40513|40553|40513|40553|40513|40553|40513|1
1656039630000|2022-06-24 03:00:30|40558|40518|40557.8|40517.8|40558|40518|40557.8|40517.8|0
1656039640000|2022-06-24 03:00:40|40562.8|40522.8|40572.3|40532.3|40572.3|40532.3|40562.8|40522.8|0
1656039670000|2022-06-24 03:01:10|40583.2|40543.2|40592.8|40552.8|40592.8|40552.8|40583.2|40543.2|4
1656039720000|2022-06-24 03:02:00|40597.5|40557.5|40598|40558|40603|40563|40597.5|40557.5|1
1656039730000|2022-06-24 03:02:10|40597.7|40557.7|40597.7|40557.7|40597.7|40557.7|40597.7|40557.7|0
1656039740000|2022-06-24 03:02:20|40598|40558|40602.3|40562.3|40602.7|40562.7|40598|40558|1
1656039760000|2022-06-24 03:02:40|40602.5|40562.5|40602.5|40562.5|40602.5|40562.5|40602.5|40562.5|0
1656039770000|2022-06-24 03:02:50|40602.7|40562.7|40603|40563|40603|40563|40602.7|40562.7|0
1656039780000|2022-06-24 03:03:00|40602.7|40562.7|40602.7|40562.7|40602.7|40562.7|40602.7|40562.7|0
1656039800000|2022-06-24 03:03:20|40607.7|40567.7|40608.2|40568.2|40608.2|40568.2|40607.7|40567.7|0
1656039810000|2022-06-24 03:03:30|40612.9|40572.9|40622.9|40582.9|40622.9|40582.9|40612.9|40572.9|1
1656039830000|2022-06-24 03:03:50|40623.2|40583.2|40623.2|40583.2|40623.2|40583.2|40623.2|40583.2|0
1656039840000|2022-06-24 03:04:00|40622.9|40582.9|40622.9|40582.9|40622.9|40582.9|40622.9|40582.9|0
1656039860000|2022-06-24 03:04:20|40622.7|40582.7|40622.7|40582.7|40622.7|40582.7|40622.7|40582.7|0
1656039890000|2022-06-24 03:04:50|40622.9|40582.9|40622.9|40582.9|40622.9|40582.9|40622.9|40582.9|0
1656039910000|2022-06-24 03:05:10|40618.1|40578.1|40617.4|40577.4|40618.1|40578.1|40617.4|40577.4|2
1656039920000|2022-06-24 03:05:20|40617.2|40577.2|40617.2|40577.2|40617.2|40577.2|40617.2|40577.2|0
1656039930000|2022-06-24 03:05:30|40607.7|40567.7|40607.7|40567.7|40607.9|40567.9|40607.7|40567.7|0
1656039950000|2022-06-24 03:05:50|40607.4|40567.4|40602.4|40562.4|40607.4|40567.4|40602.4|40562.4|0
1656039960000|2022-06-24 03:06:00|40602.7|40562.7|40607.7|40567.7|40607.7|40567.7|40602.4|40562.4|0
1656039980000|2022-06-24 03:06:20|40607.6|40567.6|40607.9|40567.9|40607.9|40567.9|40607.6|40567.6|0
1656040000000|2022-06-24 03:06:40|40607.6|40567.6|40607.6|40567.6|40607.6|40567.6|40607.6|40567.6|1
1656040010000|2022-06-24 03:06:50|40617.2|40577.2|40617.6|40577.6|40617.6|40577.6|40612.6|40572.6|10
1656040020000|2022-06-24 03:07:00|40617.9|40577.9|40617.9|40577.9|40617.9|40577.9|40617.9|40577.9|0
1656040030000|2022-06-24 03:07:10|40618.1|40578.1|40627.6|40587.6|40628.1|40588.1|40618.1|40578.1|0
1656040040000|2022-06-24 03:07:20|40622.4|40582.4|40627.4|40587.4|40627.4|40587.4|40622.4|40582.4|0
1656040050000|2022-06-24 03:07:30|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|40627.6|40587.6|0
1656040080000|2022-06-24 03:08:00|40622.4|40582.4|40627.6|40587.6|40627.6|40587.6|40622.4|40582.4|2
1656040100000|2022-06-24 03:08:20|40627.8|40587.8|40627.6|40587.6|40632.6|40592.6|40627.6|40587.6|1
1656040150000|2022-06-24 03:09:10|40627.4|40587.4|40627.6|40587.6|40627.6|40587.6|40627.4|40587.4|0
1656040160000|2022-06-24 03:09:20|40622.6|40582.6|40622.3|40582.3|40622.6|40582.6|40617.6|40577.6|0
1656040180000|2022-06-24 03:09:40|40622.6|40582.6|40627.6|40587.6|40627.6|40587.6|40622.6|40582.6|1
1656040210000|2022-06-24 03:10:10|40627.1|40587.1|40627.1|40587.1|40627.1|40587.1|40627.1|40587.1|0
1656040220000|2022-06-24 03:10:20|40626.9|40586.9|40627.1|40587.1|40627.1|40587.1|40626.9|40586.9|0
1656040230000|2022-06-24 03:10:30|40617.5|40577.5|40617.1|40577.1|40627.1|40587.1|40612.1|40572.1|10
1656040240000|2022-06-24 03:10:40|40612.3|40572.3|40612.3|40572.3|40612.3|40572.3|40612.3|40572.3|0
1656040260000|2022-06-24 03:11:00|40612.1|40572.1|40612.3|40572.3|40612.3|40572.3|40612.1|40572.1|0
1656040270000|2022-06-24 03:11:10|40617.1|40577.1|40612.3|40572.3|40617.1|40577.1|40612.3|40572.3|0
1656040280000|2022-06-24 03:11:20|40612.1|40572.1|40612.1|40572.1|40612.1|40572.1|40612.1|40572.1|0
1656040320000|2022-06-24 03:12:00|40611.8|40571.8|40611.8|40571.8|40611.8|40571.8|40611.8|40571.8|0
1656040330000|2022-06-24 03:12:10|40621.8|40581.8|40626.8|40586.8|40626.8|40586.8|40621.8|40581.8|1
1656040340000|2022-06-24 03:12:20|40627|40587|40626.8|40586.8|40627|40587|40626.8|40586.8|0
1656040350000|2022-06-24 03:12:30|40626.6|40586.6|40621.8|40581.8|40626.6|40586.6|40621.8|40581.8|0
1656040360000|2022-06-24 03:12:40|40612|40572|40611.8|40571.8|40616.8|40576.8|40611.8|40571.8|0
1656040380000|2022-06-24 03:13:00|40621.8|40581.8|40621.8|40581.8|40621.8|40581.8|40621.8|40581.8|1
1656040390000|2022-06-24 03:13:10|40622|40582|40632.3|40592.3|40632.3|40592.3|40622|40582|0
1656040400000|2022-06-24 03:13:20|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|40627.3|40587.3|0
1656040410000|2022-06-24 03:13:30|40632.2|40592.2|40627.5|40587.5|40632.2|40592.2|40622.5|40582.5|0
1656040420000|2022-06-24 03:13:40|40627.2|40587.2|40627.2|40587.2|40627.5|40587.5|40627.2|40587.2|0
1656040430000|2022-06-24 03:13:50|40627|40587|40627.2|40587.2|40627.2|40587.2|40627|40587|0
1656040440000|2022-06-24 03:14:00|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|0
1656040460000|2022-06-24 03:14:20|40617|40577|40617|40577|40617|40577|40617|40577|2
1656040470000|2022-06-24 03:14:30|40621.8|40581.8|40612.2|40572.2|40621.8|40581.8|40612.2|40572.2|0
1656040480000|2022-06-24 03:14:40|40621.8|40581.8|40621.8|40581.8|40621.8|40581.8|40621.8|40581.8|0
1656040490000|2022-06-24 03:14:50|40622|40582|40621.8|40581.8|40622|40582|40621.8|40581.8|0
1656040520000|2022-06-24 03:15:20|40621.7|40581.7|40621.7|40581.7|40621.7|40581.7|40621.7|40581.7|0
1656040530000|2022-06-24 03:15:30|40621.5|40581.5|40617|40577|40621.5|40581.5|40617|40577|0
1656040540000|2022-06-24 03:15:40|40621.7|40581.7|40621.7|40581.7|40621.7|40581.7|40621.7|40581.7|0
1656040560000|2022-06-24 03:16:00|40622|40582|40642.2|40602.2|40642.2|40602.2|40622|40582|13
1656040580000|2022-06-24 03:16:20|40647|40607|40637.9|40597.9|40647|40607|40637.9|40597.9|23
1656040590000|2022-06-24 03:16:30|40642.6|40602.6|40642.6|40602.6|40642.6|40602.6|40637.9|40597.9|0
1656040600000|2022-06-24 03:16:40|40642.9|40602.9|40642.9|40602.9|40642.9|40602.9|40642.9|40602.9|0
1656040620000|2022-06-24 03:17:00|40642.8|40602.8|40642.8|40602.8|40642.8|40602.8|40642.8|40602.8|0
1656040640000|2022-06-24 03:17:20|40642.6|40602.6|40642.6|40602.6|40642.6|40602.6|40642.6|40602.6|0
1656040650000|2022-06-24 03:17:30|40637.8|40597.8|40637.6|40597.6|40637.8|40597.8|40637.6|40597.6|0
1656040670000|2022-06-24 03:17:50|40637.4|40597.4|40637.4|40597.4|40637.4|40597.4|40637.4|40597.4|0
1656040700000|2022-06-24 03:18:20|40632.6|40592.6|40632.6|40592.6|40632.6|40592.6|40632.6|40592.6|0
1656040710000|2022-06-24 03:18:30|40627.4|40587.4|40617.4|40577.4|40627.4|40587.4|40617.4|40577.4|0
1656040720000|2022-06-24 03:18:40|40617.6|40577.6|40627.6|40587.6|40627.6|40587.6|40617.6|40577.6|0
1656040740000|2022-06-24 03:19:00|40627.3|40587.3|40616.9|40576.9|40627.3|40587.3|40616.9|40576.9|1
1656040760000|2022-06-24 03:19:20|40617.1|40577.1|40617.1|40577.1|40617.1|40577.1|40617.1|40577.1|0
1656040780000|2022-06-24 03:19:40|40627.3|40587.3|40627.3|40587.3|40627.3|40587.3|40627.3|40587.3|5
1656040810000|2022-06-24 03:20:10|40622.5|40582.5|40616.6|40576.6|40622.5|40582.5|40616.6|40576.6|2
1656040860000|2022-06-24 03:21:00|40611.6|40571.6|40606.4|40566.4|40611.6|40571.6|40606.4|40566.4|0
1656040870000|2022-06-24 03:21:10|40601.6|40561.6|40601.6|40561.6|40601.6|40561.6|40601.6|40561.6|0
1656040910000|2022-06-24 03:21:50|40601.4|40561.4|40596.4|40556.4|40601.4|40561.4|40596.4|40556.4|0
1656040960000|2022-06-24 03:22:40|40596.3|40556.3|40601.3|40561.3|40601.3|40561.3|40596.3|40556.3|1
1656040990000|2022-06-24 03:23:10|40590.9|40550.9|40581.1|40541.1|40590.9|40550.9|40581.1|40541.1|14
1656041030000|2022-06-24 03:23:50|40571.5|40531.5|40565.9|40525.9|40575.6|40535.6|40565.9|40525.9|4
1656041040000|2022-06-24 03:24:00|40566.1|40526.1|40566.1|40526.1|40566.1|40526.1|40565.9|40525.9|2
1656041070000|2022-06-24 03:24:30|40560.8|40520.8|40560.8|40520.8|40560.8|40520.8|40560.8|40520.8|1
1656041080000|2022-06-24 03:24:40|40565.6|40525.6|40575.8|40535.8|40575.8|40535.8|40565.6|40525.6|4
1656041100000|2022-06-24 03:25:00|40571.1|40531.1|40571.1|40531.1|40571.1|40531.1|40571.1|40531.1|0
1656041110000|2022-06-24 03:25:10|40571.3|40531.3|40576.3|40536.3|40576.7|40536.7|40571.3|40531.3|0
1656041130000|2022-06-24 03:25:30|40566.7|40526.7|40566.1|40526.1|40566.7|40526.7|40566.1|40526.1|2
1656041140000|2022-06-24 03:25:40|40566|40526|40570.8|40530.8|40570.8|40530.8|40566|40526|2
1656041160000|2022-06-24 03:26:00|40566|40526|40565.4|40525.4|40570.8|40530.8|40565.4|40525.4|2
1656041170000|2022-06-24 03:26:10|40560.6|40520.6|40555.8|40515.8|40560.6|40520.6|40555.8|40515.8|0
1656041210000|2022-06-24 03:26:50|40540.6|40500.6|40540.6|40500.6|40540.6|40500.6|40540.6|40500.6|4
1656041230000|2022-06-24 03:27:10|40535.6|40495.6|40535.6|40495.6|40535.6|40495.6|40535.6|40495.6|0
1656041240000|2022-06-24 03:27:20|40535.3|40495.3|40535.3|40495.3|40535.3|40495.3|40535.3|40495.3|0
1656041250000|2022-06-24 03:27:30|40535.6|40495.6|40535.3|40495.3|40535.6|40495.6|40535.3|40495.3|0
1656041270000|2022-06-24 03:27:50|40535.5|40495.5|40530.1|40490.1|40535.5|40495.5|40530.1|40490.1|34
1656041280000|2022-06-24 03:28:00|40534.9|40494.9|40534.9|40494.9|40534.9|40494.9|40534.9|40494.9|0
1656041290000|2022-06-24 03:28:10|40539.9|40499.9|40534.9|40494.9|40539.9|40499.9|40534.9|40494.9|1
1656041300000|2022-06-24 03:28:20|40534.8|40494.8|40534.8|40494.8|40534.8|40494.8|40534.8|40494.8|0
1656041320000|2022-06-24 03:28:40|40539.6|40499.6|40539.8|40499.8|40539.8|40499.8|40539.6|40499.6|0
1656041340000|2022-06-24 03:29:00|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|40544.8|40504.8|0
1656041350000|2022-06-24 03:29:10|40545.1|40505.1|40555.1|40515.1|40555.3|40515.3|40545.1|40505.1|1
1656041380000|2022-06-24 03:29:40|40555|40515|40555|40515|40555|40515|40555|40515|0
1656041470000|2022-06-24 03:31:10|40549.8|40509.8|40544.8|40504.8|40549.8|40509.8|40544.8|40504.8|0
1656041550000|2022-06-24 03:32:30|40544.5|40504.5|40544.5|40504.5|40544.5|40504.5|40544.5|40504.5|0
1656041580000|2022-06-24 03:33:00|40544.3|40504.3|40539.5|40499.5|40544.3|40504.3|40539.5|40499.5|0
1656041600000|2022-06-24 03:33:20|40534.1|40494.1|40538.6|40498.6|40538.6|40498.6|40534.1|40494.1|2
1656041700000|2022-06-24 03:35:00|||||||||1
1656041740000|2022-06-24 03:35:40|40538.5|40498.5|40538.5|40498.5|40538.5|40498.5|40538.5|40498.5|0
1656041760000|2022-06-24 03:36:00|40538.8|40498.8|40538.8|40498.8|40538.8|40498.8|40538.8|40498.8|0
1656041820000|2022-06-24 03:37:00|40538.7|40498.7|40538.7|40498.7|40538.7|40498.7|40538.7|40498.7|0
1656041930000|2022-06-24 03:38:50|40543.5|40503.5|40538.7|40498.7|40543.5|40503.5|40538.7|40498.7|21
1656041940000|2022-06-24 03:39:00|40538.9|40498.9|40543.7|40503.7|40543.7|40503.7|40538.7|40498.7|13
1656042010000|2022-06-24 03:40:10|40543.9|40503.9|40543.9|40503.9|40543.9|40503.9|40543.9|40503.9|0
1656042030000|2022-06-24 03:40:30|40543.7|40503.7|40543.7|40503.7|40543.7|40503.7|40543.7|40503.7|0
1656042060000|2022-06-24 03:41:00|40543.6|40503.6|40543.6|40503.6|40543.6|40503.6|40543.6|40503.6|0
1656042080000|2022-06-24 03:41:20|40543.9|40503.9|40543.6|40503.6|40543.9|40503.9|40543.6|40503.6|2
1656042120000|2022-06-24 03:42:00|40543.9|40503.9|40543.9|40503.9|40543.9|40503.9|40543.9|40503.9|0
1656042130000|2022-06-24 03:42:10|40543.8|40503.8|40543.8|40503.8|40543.8|40503.8|40543.8|40503.8|0
1656042140000|2022-06-24 03:42:20|40543.6|40503.6|40543.6|40503.6|40543.6|40503.6|40543.6|40503.6|0
1656042160000|2022-06-24 03:42:40|40543.8|40503.8|40543.8|40503.8|40543.8|40503.8|40543.8|40503.8|0
1656042190000|2022-06-24 03:43:10|40539.1|40499.1|40534.3|40494.3|40539.1|40499.1|40534.3|40494.3|1
1656042210000|2022-06-24 03:43:30|||||||||2
1656042230000|2022-06-24 03:43:50|40534|40494|40534|40494|40534|40494|40534|40494|0
1656042240000|2022-06-24 03:44:00|40534.3|40494.3|40534.3|40494.3|40534.3|40494.3|40534.3|40494.3|0
1656042250000|2022-06-24 03:44:10|40534|40494|40534|40494|40534|40494|40534|40494|0
1656042300000|2022-06-24 03:45:00|40533.8|40493.8|40533.6|40493.6|40533.8|40493.8|40533.6|40493.6|0
1656042310000|2022-06-24 03:45:10|40528.8|40488.8|40528.8|40488.8|40528.8|40488.8|40528.8|40488.8|0
1656042390000|2022-06-24 03:46:30|40528.7|40488.7|40533.5|40493.5|40533.5|40493.5|40528.7|40488.7|0
1656042440000|2022-06-24 03:47:20|40528.7|40488.7|40528.7|40488.7|40533.5|40493.5|40528.7|40488.7|0
1656042450000|2022-06-24 03:47:30|40533.5|40493.5|40523.9|40483.9|40533.5|40493.5|40523.9|40483.9|0
1656042460000|2022-06-24 03:47:40|40523.7|40483.7|40523.7|40483.7|40528.5|40488.5|40523.7|40483.7|7
1656042480000|2022-06-24 03:48:00|40528.5|40488.5|40523.7|40483.7|40528.5|40488.5|40523.7|40483.7|1
1656042600000|2022-06-24 03:50:00|||||||||1
1656042660000|2022-06-24 03:51:00|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|0
1656042720000|2022-06-24 03:52:00|||||||||3
1656042880000|2022-06-24 03:54:40|40518.8|40478.8|40518.8|40478.8|40518.8|40478.8|40518.8|40478.8|2
1656042890000|2022-06-24 03:54:50|40523.3|40483.3|40523.6|40483.6|40523.6|40483.6|40523.3|40483.3|0
1656042900000|2022-06-24 03:55:00|40523.3|40483.3|40523.3|40483.3|40523.3|40483.3|40523.3|40483.3|0
1656042940000|2022-06-24 03:55:40|40518.5|40478.5|40518.5|40478.5|40518.5|40478.5|40518.5|40478.5|0
1656042950000|2022-06-24 03:55:50|40523.5|40483.5|40523.5|40483.5|40523.5|40483.5|40523.5|40483.5|0
1656042970000|2022-06-24 03:56:10|||||||||1
1656043170000|2022-06-24 03:59:30|40523.4|40483.4|40523.4|40483.4|40523.4|40483.4|40523.4|40483.4|0
1656043210000|2022-06-24 04:00:10|40518.7|40478.7|40518.7|40478.7|40518.7|40478.7|40518.7|40478.7|0
1656043230000|2022-06-24 04:00:30|40518.6|40478.6|40518.6|40478.6|40518.6|40478.6|40518.6|40478.6|0
1656043300000|2022-06-24 04:01:40|40518.2|40478.2|40516.8|40476.8|40518.4|40478.4|40516.8|40476.8|3
1656043310000|2022-06-24 04:01:50|40517|40477|40516.8|40476.8|40517.3|40477.3|40516.4|40476.4|5
1656043330000|2022-06-24 04:02:10|40526.4|40486.4|40521.8|40481.8|40526.4|40486.4|40521.8|40481.8|1
1656043340000|2022-06-24 04:02:20|40526.6|40486.6|40521.8|40481.8|40526.6|40486.6|40521.8|40481.8|0
1656043350000|2022-06-24 04:02:30|40522|40482|40527.3|40487.3|40527.3|40487.3|40522|40482|0
1656043360000|2022-06-24 04:02:40|40527.2|40487.2|40527.2|40487.2|40527.2|40487.2|40527.2|40487.2|0
1656043370000|2022-06-24 04:02:50|40532.2|40492.2|40532.2|40492.2|40532.2|40492.2|40532.2|40492.2|0
1656043410000|2022-06-24 04:03:30|40532|40492|40531.8|40491.8|40532|40492|40531.8|40491.8|0
1656043480000|2022-06-24 04:04:40|40532|40492|40542|40502|40542|40502|40531.8|40491.8|1
1656043500000|2022-06-24 04:05:00|40537|40497|40537.2|40497.2|40537.2|40497.2|40537|40497|1
1656043510000|2022-06-24 04:05:10|40542|40502|40542|40502|40542|40502|40542|40502|0
1656043550000|2022-06-24 04:05:50|40541.9|40501.9|40541.9|40501.9|40541.9|40501.9|40541.9|40501.9|0
1656043620000|2022-06-24 04:07:00|40541.7|40501.7|40536.7|40496.7|40541.7|40501.7|40536.7|40496.7|0
1656043630000|2022-06-24 04:07:10|40531.9|40491.9|40536.7|40496.7|40536.7|40496.7|40531.9|40491.9|0
1656043640000|2022-06-24 04:07:20|40537.1|40497.1|40537.1|40497.1|40537.1|40497.1|40537.1|40497.1|0
1656043650000|2022-06-24 04:07:30|40541.9|40501.9|40536.9|40496.9|40541.9|40501.9|40536.9|40496.9|0
1656043750000|2022-06-24 04:09:10|40542.1|40502.1|40542.1|40502.1|40542.1|40502.1|40542.1|40502.1|1
1656043810000|2022-06-24 04:10:10|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|40552.5|40512.5|2
1656043860000|2022-06-24 04:11:00|40557.3|40517.3|40557.3|40517.3|40557.3|40517.3|40557.3|40517.3|0
1656043900000|2022-06-24 04:11:40|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|40557.5|40517.5|0
1656043920000|2022-06-24 04:12:00|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|40552.7|40512.7|0
1656043980000|2022-06-24 04:13:00|40552.9|40512.9|40562.7|40522.7|40562.7|40522.7|40552.7|40512.7|3
1656043990000|2022-06-24 04:13:10|40563.1|40523.1|40563.1|40523.1|40563.1|40523.1|40563.1|40523.1|2
1656044000000|2022-06-24 04:13:20|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|40558.3|40518.3|0
1656044020000|2022-06-24 04:13:40|40567.9|40527.9|40567.9|40527.9|40567.9|40527.9|40567.9|40527.9|0
1656044060000|2022-06-24 04:14:20|40562.9|40522.9|40562.9|40522.9|40562.9|40522.9|40562.9|40522.9|0
1656044140000|2022-06-24 04:15:40|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|40562.8|40522.8|0
1656044180000|2022-06-24 04:16:20|40567.8|40527.8|40567.8|40527.8|40567.8|40527.8|40567.6|40527.6|1
1656044190000|2022-06-24 04:16:30|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|0
1656044240000|2022-06-24 04:17:20|40572.6|40532.6|40572.6|40532.6|40572.6|40532.6|40572.6|40532.6|0
1656044310000|2022-06-24 04:18:30|40567.8|40527.8|40563|40523|40567.8|40527.8|40563|40523|0
1656044320000|2022-06-24 04:18:40|40563.2|40523.2|40568|40528|40572.8|40532.8|40563.2|40523.2|0
1656044330000|2022-06-24 04:18:50|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|40572.8|40532.8|0
1656044370000|2022-06-24 04:19:30|||||||||2
1656044390000|2022-06-24 04:19:50|40572.7|40532.7|40572.7|40532.7|40572.7|40532.7|40572.7|40532.7|1
1656044410000|2022-06-24 04:20:10|40582.7|40542.7|40582.7|40542.7|40582.7|40542.7|40582.7|40542.7|0
1656044440000|2022-06-24 04:20:40|40582.5|40542.5|40582.5|40542.5|40582.5|40542.5|40577.5|40537.5|0
1656044520000|2022-06-24 04:22:00|40587.7|40547.7|40587.7|40547.7|40587.7|40547.7|40587.7|40547.7|1
1656044530000|2022-06-24 04:22:10|40587.5|40547.5|40582.7|40542.7|40587.5|40547.5|40582.7|40542.7|0
1656044540000|2022-06-24 04:22:20|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|40587.5|40547.5|0
1656044560000|2022-06-24 04:22:40|40582.7|40542.7|40587.7|40547.7|40587.7|40547.7|40582.7|40542.7|1
1656044580000|2022-06-24 04:23:00|40582.9|40542.9|40582.9|40542.9|40582.9|40542.9|40582.9|40542.9|0
1656044600000|2022-06-24 04:23:20|40582.7|40542.7|40582.7|40542.7|40582.7|40542.7|40582.7|40542.7|0
1656044650000|2022-06-24 04:24:10|40582.6|40542.6|40582.6|40542.6|40582.6|40542.6|40582.6|40542.6|0
1656044660000|2022-06-24 04:24:20|40592.2|40552.2|40592.6|40552.6|40592.6|40552.6|40592.2|40552.2|1
1656044670000|2022-06-24 04:24:30|40587.9|40547.9|40587.6|40547.6|40587.9|40547.9|40587.6|40547.6|0
1656044680000|2022-06-24 04:24:40|40587.9|40547.9|40587.9|40547.9|40592.6|40552.6|40587.9|40547.9|0
1656044690000|2022-06-24 04:24:50|40587.6|40547.6|40587.6|40547.6|40587.6|40547.6|40587.6|40547.6|0
1656044700000|2022-06-24 04:25:00|40582.6|40542.6|40582.6|40542.6|40582.6|40542.6|40582.6|40542.6|0
1656044710000|2022-06-24 04:25:10|40582.9|40542.9|40582.8|40542.8|40582.9|40542.9|40582.8|40542.8|0
1656044810000|2022-06-24 04:26:50|40578|40538|40582.8|40542.8|40582.8|40542.8|40578|40538|1
1656044830000|2022-06-24 04:27:10|40593.3|40553.3|40588.5|40548.5|40593.3|40553.3|40588.5|40548.5|0
1656044910000|2022-06-24 04:28:30|40588.4|40548.4|40583|40543|40588.4|40548.4|40578.2|40538.2|0
1656044930000|2022-06-24 04:28:50|40578.2|40538.2|40578.2|40538.2|40578.2|40538.2|40578.2|40538.2|0
1656044950000|2022-06-24 04:29:10|40583.2|40543.2|40583.2|40543.2|40583.2|40543.2|40583|40543|0
1656044970000|2022-06-24 04:29:30|40583|40543|40578.2|40538.2|40583|40543|40578.2|40538.2|0
1656044980000|2022-06-24 04:29:40|40583|40543|40598.6|40558.6|40598.6|40558.6|40583|40543|0
1656044990000|2022-06-24 04:29:50|40598.9|40558.9|40658.6|40618.6|40658.6|40618.6|40598.9|40558.9|19
1656045000000|2022-06-24 04:30:00|40664.3|40624.3|40669.1|40629.1|40669.1|40629.1|40664.3|40624.3|5
1656045020000|2022-06-24 04:30:20|40648.6|40608.6|40638.4|40598.4|40648.6|40608.6|40638.4|40598.4|3
1656045030000|2022-06-24 04:30:30|40633.6|40593.6|40633.6|40593.6|40633.6|40593.6|40633.6|40593.6|0
1656045040000|2022-06-24 04:30:40|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|40638.4|40598.4|0
1656045060000|2022-06-24 04:31:00|40628.8|40588.8|40628.8|40588.8|40628.8|40588.8|40628.8|40588.8|0
1656045100000|2022-06-24 04:31:40|40628.6|40588.6|40628.6|40588.6|40628.6|40588.6|40628.6|40588.6|0
1656045130000|2022-06-24 04:32:10|40629.5|40589.5|40629.5|40589.5|40629.5|40589.5|40629.5|40589.5|0
1656045140000|2022-06-24 04:32:20|40639.2|40599.2|40639.2|40599.2|40639.2|40599.2|40639.2|40599.2|0
1656045150000|2022-06-24 04:32:30|40648.8|40608.8|40643.6|40603.6|40648.8|40608.8|40643.6|40603.6|1
1656045160000|2022-06-24 04:32:40|40643.3|40603.3|40638.3|40598.3|40643.3|40603.3|40638.1|40598.1|0
1656045170000|2022-06-24 04:32:50|40648.1|40608.1|40652.9|40612.9|40657.7|40617.7|40648.1|40608.1|0
1656045210000|2022-06-24 04:33:30|40653.1|40613.1|40669|40629|40669|40629|40653.1|40613.1|0
1656045220000|2022-06-24 04:33:40|||||||||1
1656045230000|2022-06-24 04:33:50|40673.8|40633.8|40673.3|40633.3|40673.8|40633.8|40673.3|40633.3|0
1656045330000|2022-06-24 04:35:30|40668.5|40628.5|40653.7|40613.7|40668.5|40628.5|40653.7|40613.7|0
1656045460000|2022-06-24 04:37:40|40658.7|40618.7|40683.5|40643.5|40683.7|40643.7|40658.7|40618.7|0
1656045470000|2022-06-24 04:37:50|40683.7|40643.7|40683.4|40643.4|40683.7|40643.7|40683.4|40643.4|0
1656045480000|2022-06-24 04:38:00|40683.2|40643.2|40678.2|40638.2|40683.2|40643.2|40678.2|40638.2|0
1656045490000|2022-06-24 04:38:10|40673.4|40633.4|40678.4|40638.4|40678.4|40638.4|40673.4|40633.4|0
1656045500000|2022-06-24 04:38:20|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|0
1656045580000|2022-06-24 04:39:40|40668|40628|40663.2|40623.2|40668|40628|40663.2|40623.2|0
1656045600000|2022-06-24 04:40:00|40658.4|40618.4|40658.4|40618.4|40658.4|40618.4|40658.4|40618.4|0
1656045610000|2022-06-24 04:40:10|40663.2|40623.2|40663.2|40623.2|40663.2|40623.2|40663.2|40623.2|0
1656045630000|2022-06-24 04:40:30|40667.9|40627.9|40658.2|40618.2|40667.9|40627.9|40658.2|40618.2|0
1656045640000|2022-06-24 04:40:40|40658.4|40618.4|40658.4|40618.4|40658.4|40618.4|40658.4|40618.4|0
1656045650000|2022-06-24 04:40:50|40658.2|40618.2|40658.2|40618.2|40658.2|40618.2|40653.4|40613.4|0
1656045660000|2022-06-24 04:41:00|40648.6|40608.6|40663.4|40623.4|40663.4|40623.4|40648.4|40608.4|0
1656045670000|2022-06-24 04:41:10|40663.6|40623.6|40658.6|40618.6|40663.6|40623.6|40658.6|40618.6|0
1656045710000|2022-06-24 04:41:50|40658.4|40618.4|40657.9|40617.9|40658.4|40618.4|40657.9|40617.9|0
1656045720000|2022-06-24 04:42:00|40658.1|40618.1|40663.1|40623.1|40663.1|40623.1|40658.1|40618.1|0
1656045750000|2022-06-24 04:42:30|40658.3|40618.3|40658.3|40618.3|40658.3|40618.3|40658.3|40618.3|0
1656045770000|2022-06-24 04:42:50|40658.1|40618.1|40658.3|40618.3|40658.3|40618.3|40658.1|40618.1|0
1656045810000|2022-06-24 04:43:30|40658.5|40618.5|40678.3|40638.3|40678.3|40638.3|40658.5|40618.5|0
1656045820000|2022-06-24 04:43:40|40683.1|40643.1|40688.3|40648.3|40688.3|40648.3|40683.1|40643.1|0
1656045840000|2022-06-24 04:44:00|40688.1|40648.1|40693.3|40653.3|40693.3|40653.3|40688.1|40648.1|0
1656045850000|2022-06-24 04:44:10|40698.1|40658.1|40698.1|40658.1|40698.1|40658.1|40698.1|40658.1|0
1656045880000|2022-06-24 04:44:40|40693.1|40653.1|40688.3|40648.3|40693.1|40653.1|40688.3|40648.3|0
1656045970000|2022-06-24 04:46:10|40643.3|40603.3|40643|40603|40643.3|40603.3|40643|40603|0
1656045980000|2022-06-24 04:46:20|40653.2|40613.2|40657.8|40617.8|40657.8|40617.8|40653.2|40613.2|0
1656045990000|2022-06-24 04:46:30|40653|40613|40653|40613|40653|40613|40653|40613|0
1656046060000|2022-06-24 04:47:40|40652.8|40612.8|40653|40613|40653|40613|40652.8|40612.8|0
1656046070000|2022-06-24 04:47:50|40648|40608|40643.2|40603.2|40648|40608|40638|40598|0
1656046080000|2022-06-24 04:48:00|40648|40608|40648.2|40608.2|40648.2|40608.2|40643|40603|0
1656046100000|2022-06-24 04:48:20|40643.4|40603.4|40643.4|40603.4|40643.4|40603.4|40643.4|40603.4|0
1656046120000|2022-06-24 04:48:40|40648.2|40608.2|40643.4|40603.4|40648.2|40608.2|40643.4|40603.4|0
1656046140000|2022-06-24 04:49:00|40648.2|40608.2|40648.2|40608.2|40648.2|40608.2|40648.2|40608.2|0
1656046150000|2022-06-24 04:49:10|40643.4|40603.4|40643.4|40603.4|40643.4|40603.4|40643.4|40603.4|0
1656046170000|2022-06-24 04:49:30|40648.2|40608.2|40648.2|40608.2|40648.2|40608.2|40648.2|40608.2|0
1656046180000|2022-06-24 04:49:40|40643.4|40603.4|40643.4|40603.4|40643.4|40603.4|40643.4|40603.4|0
1656046190000|2022-06-24 04:49:50|40642.9|40602.9|40637.7|40597.7|40642.9|40602.9|40637.7|40597.7|0
1656046200000|2022-06-24 04:50:00|40642.7|40602.7|40637.7|40597.7|40642.7|40602.7|40637.7|40597.7|0
1656046210000|2022-06-24 04:50:10|40637.9|40597.9|40637.9|40597.9|40637.9|40597.9|40637.9|40597.9|0
1656046230000|2022-06-24 04:50:30|40642.7|40602.7|40642.7|40602.7|40642.7|40602.7|40642.7|40602.7|0
1656046240000|2022-06-24 04:50:40|40637.7|40597.7|40637.7|40597.7|40637.7|40597.7|40637.7|40597.7|0
1656046250000|2022-06-24 04:50:50|40642.5|40602.5|40642.7|40602.7|40642.7|40602.7|40642.5|40602.5|0
1656046280000|2022-06-24 04:51:20|40637.7|40597.7|40637.7|40597.7|40637.7|40597.7|40637.7|40597.7|0
1656046310000|2022-06-24 04:51:50|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|40627.5|40587.5|1
1656046320000|2022-06-24 04:52:00|40627.4|40587.4|40617.9|40577.9|40627.4|40587.4|40617.9|40577.9|0
1656046340000|2022-06-24 04:52:20|40622.7|40582.7|40622.7|40582.7|40622.7|40582.7|40622.7|40582.7|0
1656046370000|2022-06-24 04:52:50|40627.4|40587.4|40632.7|40592.7|40632.7|40592.7|40627.4|40587.4|0
1656046380000|2022-06-24 04:53:00|40632.6|40592.6|40632.6|40592.6|40632.6|40592.6|40632.6|40592.6|0
1656046390000|2022-06-24 04:53:10|40632.4|40592.4|40642.6|40602.6|40642.6|40602.6|40632.4|40592.4|0
1656046430000|2022-06-24 04:53:50|40637.4|40597.4|40642.4|40602.4|40642.4|40602.4|40637.4|40597.4|0
1656046460000|2022-06-24 04:54:20|40642.6|40602.6|40642.6|40602.6|40642.6|40602.6|40642.6|40602.6|0
1656046500000|2022-06-24 04:55:00|40652.2|40612.2|40652.4|40612.4|40652.4|40612.4|40652.2|40612.2|0
1656046590000|2022-06-24 04:56:30|40652.3|40612.3|40652.3|40612.3|40652.3|40612.3|40652.3|40612.3|0
1656046600000|2022-06-24 04:56:40|40647.3|40607.3|40647.3|40607.3|40647.3|40607.3|40647.3|40607.3|0
1656046650000|2022-06-24 04:57:30|40646.9|40606.9|40647.1|40607.1|40647.1|40607.1|40646.9|40606.9|0
1656046660000|2022-06-24 04:57:40|40642.1|40602.1|40642.3|40602.3|40642.3|40602.3|40637.3|40597.3|0
1656046720000|2022-06-24 04:58:40|40647.1|40607.1|40647.1|40607.1|40647.1|40607.1|40647.1|40607.1|0
1656046780000|2022-06-24 04:59:40|40647|40607|40647|40607|40647|40607|40647|40607|0
1656046790000|2022-06-24 04:59:50|40641.8|40601.8|40637|40597|40641.8|40601.8|40637|40597|0
1656046800000|2022-06-24 05:00:00|40632.3|40592.3|40632.3|40592.3|40637.3|40597.3|40632.3|40592.3|0
1656046810000|2022-06-24 05:00:10|40632|40592|40622.7|40582.7|40632|40592|40622.7|40582.7|0
1656046820000|2022-06-24 05:00:20|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|40612.7|40572.7|1
1656046860000|2022-06-24 05:01:00|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|40617.5|40577.5|0
1656046890000|2022-06-24 05:01:30|40622.2|40582.2|40627.7|40587.7|40627.7|40587.7|40622.2|40582.2|0
1656046900000|2022-06-24 05:01:40|40632.4|40592.4|40607.9|40567.9|40632.4|40592.4|40607.7|40567.7|0
1656046910000|2022-06-24 05:01:50|40607.7|40567.7|40607.7|40567.7|40607.7|40567.7|40607.7|40567.7|0
1656046920000|2022-06-24 05:02:00|40598.1|40558.1|40598.1|40558.1|40598.1|40558.1|40598.1|40558.1|0
1656046950000|2022-06-24 05:02:30|40603.1|40563.1|40603.1|40563.1|40603.1|40563.1|40603.1|40563.1|1
1656046960000|2022-06-24 05:02:40|40608.8|40568.8|40608.8|40568.8|40608.8|40568.8|40608.8|40568.8|0
1656046970000|2022-06-24 05:02:50|40613.5|40573.5|40608.3|40568.3|40618.5|40578.5|40608.3|40568.3|0
1656046980000|2022-06-24 05:03:00|40603.5|40563.5|40598.7|40558.7|40603.5|40563.5|40598.7|40558.7|0
1656046990000|2022-06-24 05:03:10|40594|40554|40593.5|40553.5|40594|40554|40593.5|40553.5|0
1656047010000|2022-06-24 05:03:30|40588.5|40548.5|40588.5|40548.5|40588.5|40548.5|40588.5|40548.5|0
1656047020000|2022-06-24 05:03:40|40588.7|40548.7|40593.5|40553.5|40593.5|40553.5|40588.7|40548.7|0
1656047040000|2022-06-24 05:04:00|40598.3|40558.3|40598.3|40558.3|40598.3|40558.3|40598.3|40558.3|0
1656047050000|2022-06-24 05:04:10|40593.5|40553.5|40598.3|40558.3|40598.3|40558.3|40593.5|40553.5|0
1656047070000|2022-06-24 05:04:30|40593.5|40553.5|40593.5|40553.5|40593.5|40553.5|40593.5|40553.5|0
1656047110000|2022-06-24 05:05:10|40598.2|40558.2|40598.2|40558.2|40598.2|40558.2|40598.2|40558.2|0
1656047130000|2022-06-24 05:05:30|40633.9|40593.9|40633.7|40593.7|40633.9|40593.9|40633.7|40593.7|1
1656047140000|2022-06-24 05:05:40|40633.5|40593.5|40618.5|40578.5|40633.5|40593.5|40618.2|40578.2|0
1656047170000|2022-06-24 05:06:10|40618.4|40578.4|40618.4|40578.4|40618.4|40578.4|40618.4|40578.4|0
1656047180000|2022-06-24 05:06:20|40613.7|40573.7|40608.7|40568.7|40613.7|40573.7|40608.7|40568.7|0
1656047190000|2022-06-24 05:06:30|40613.7|40573.7|40608.9|40568.9|40613.7|40573.7|40608.9|40568.9|0
1656047200000|2022-06-24 05:06:40|40613.7|40573.7|40613.7|40573.7|40613.7|40573.7|40613.7|40573.7|0
1656047220000|2022-06-24 05:07:00|40618.4|40578.4|40613|40573|40618.4|40578.4|40613|40573|0
1656047230000|2022-06-24 05:07:10|40608.2|40568.2|40608.2|40568.2|40608.2|40568.2|40608.2|40568.2|0
1656047250000|2022-06-24 05:07:30|40603.4|40563.4|40603.2|40563.2|40603.4|40563.4|40603.2|40563.2|0
1656047260000|2022-06-24 05:07:40|40598.2|40558.2|40598.2|40558.2|40598.2|40558.2|40598.2|40558.2|0
1656047270000|2022-06-24 05:07:50|40603.4|40563.4|40603.4|40563.4|40603.4|40563.4|40603.4|40563.4|0
1656047340000|2022-06-24 05:09:00|40603.6|40563.6|40623.4|40583.4|40623.6|40583.6|40603.6|40563.6|1
1656047350000|2022-06-24 05:09:10|40623.2|40583.2|40623.2|40583.2|40623.2|40583.2|40623.2|40583.2|0
1656047360000|2022-06-24 05:09:20|40613.2|40573.2|40603.1|40563.1|40613.4|40573.4|40603.1|40563.1|0
1656047370000|2022-06-24 05:09:30|40602.9|40562.9|40602.9|40562.9|40602.9|40562.9|40598.1|40558.1|0
1656047380000|2022-06-24 05:09:40|40602.7|40562.7|40602.7|40562.7|40602.7|40562.7|40602.7|40562.7|0
1656047400000|2022-06-24 05:10:00|40597.9|40557.9|40597.9|40557.9|40597.9|40557.9|40597.9|40557.9|0
1656047410000|2022-06-24 05:10:10|40593.1|40553.1|40593.1|40553.1|40593.1|40553.1|40593.1|40553.1|0
1656047430000|2022-06-24 05:10:30|40603.8|40563.8|40603.8|40563.8|40603.8|40563.8|40603.8|40563.8|2
1656047460000|2022-06-24 05:11:00|40603.6|40563.6|40603.6|40563.6|40603.8|40563.8|40603.6|40563.6|0
1656047470000|2022-06-24 05:11:10|40603.8|40563.8|40603.5|40563.5|40603.8|40563.8|40603.5|40563.5|0
1656047480000|2022-06-24 05:11:20|40603.8|40563.8|40613.8|40573.8|40613.8|40573.8|40603.8|40563.8|0
1656047490000|2022-06-24 05:11:30|40614.2|40574.2|40618.8|40578.8|40619|40579|40614|40574|0
1656047500000|2022-06-24 05:11:40|40614|40574|40614|40574|40614|40574|40614|40574|0
1656047540000|2022-06-24 05:12:20|40613.7|40573.7|40613.7|40573.7|40613.7|40573.7|40613.7|40573.7|0
1656047550000|2022-06-24 05:12:30|40604|40564|40593.7|40553.7|40604|40564|40593.7|40553.7|0
1656047560000|2022-06-24 05:12:40|40599|40559|40603.7|40563.7|40603.7|40563.7|40599|40559|0
1656047580000|2022-06-24 05:13:00|40599|40559|40598.9|40558.9|40599|40559|40598.7|40558.7|0
1656047590000|2022-06-24 05:13:10|40598.7|40558.7|40598.7|40558.7|40598.7|40558.7|40598.7|40558.7|0
1656047610000|2022-06-24 05:13:30|40593.9|40553.9|40593.9|40553.9|40593.9|40553.9|40593.9|40553.9|0
1656047630000|2022-06-24 05:13:50|40588.5|40548.5|40593.5|40553.5|40593.5|40553.5|40588.5|40548.5|0
1656047670000|2022-06-24 05:14:30|40588.7|40548.7|40588.7|40548.7|40588.7|40548.7|40588.7|40548.7|0
1656047680000|2022-06-24 05:14:40|40583.9|40543.9|40583.9|40543.9|40583.9|40543.9|40583.9|40543.9|0
1656047740000|2022-06-24 05:15:40|40577.9|40537.9|40596.8|40556.8|40596.8|40556.8|40577.9|40537.9|4
1656047760000|2022-06-24 05:16:00|40592|40552|40587.2|40547.2|40592|40552|40587.2|40547.2|0
1656047770000|2022-06-24 05:16:10|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|40587.4|40547.4|0
1656047780000|2022-06-24 05:16:20|40586.5|40546.5|40572.2|40532.2|40586.5|40546.5|40572.2|40532.2|3
1656047790000|2022-06-24 05:16:30|40562.4|40522.4|40562.6|40522.6|40562.6|40522.6|40562.4|40522.4|0
1656047800000|2022-06-24 05:16:40|40562.4|40522.4|40572.4|40532.4|40577.2|40537.2|40562.4|40522.4|0
1656047850000|2022-06-24 05:17:30|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|40577.2|40537.2|0
1656047860000|2022-06-24 05:17:40|40572.2|40532.2|40571.9|40531.9|40572.2|40532.2|40571.9|40531.9|0
1656047880000|2022-06-24 05:18:00|40551.9|40511.9|40552.1|40512.1|40552.1|40512.1|40551.9|40511.9|1
1656047920000|2022-06-24 05:18:40|40551.9|40511.9|40552.1|40512.1|40552.1|40512.1|40551.9|40511.9|0
1656047930000|2022-06-24 05:18:50|40552.3|40512.3|40557.1|40517.1|40557.1|40517.1|40552.3|40512.3|0
1656047950000|2022-06-24 05:19:10|40561.9|40521.9|40561.9|40521.9|40561.9|40521.9|40561.9|40521.9|0
1656047960000|2022-06-24 05:19:20|40552.1|40512.1|40552.1|40512.1|40552.1|40512.1|40552.1|40512.1|3
1656047970000|2022-06-24 05:19:30|40551.9|40511.9|40541|40501|40551.9|40511.9|40541|40501|0
1656047980000|2022-06-24 05:19:40|40536.2|40496.2|40541.4|40501.4|40551|40511|40536.2|40496.2|0
1656047990000|2022-06-24 05:19:50|40541|40501|40541|40501|40541|40501|40541|40501|0
1656048010000|2022-06-24 05:20:10|40541.2|40501.2|40541.4|40501.4|40546.2|40506.2|40541.2|40501.2|0
1656048030000|2022-06-24 05:20:30|40551|40511|40551|40511|40551|40511|40551|40511|0
1656048050000|2022-06-24 05:20:50|40551.2|40511.2|40566.2|40526.2|40566.2|40526.2|40551.2|40511.2|1
1656048060000|2022-06-24 05:21:00|40551.4|40511.4|40551.4|40511.4|40551.4|40511.4|40551.4|40511.4|0
1656048070000|2022-06-24 05:21:10|40551.6|40511.6|40551.6|40511.6|40551.6|40511.6|40551.6|40511.6|0
1656048080000|2022-06-24 05:21:20|40551.4|40511.4|40551.4|40511.4|40551.6|40511.6|40551.4|40511.4|0
1656048090000|2022-06-24 05:21:30|40541.2|40501.2|40551|40511|40551|40511|40541|40501|0
1656048100000|2022-06-24 05:21:40|40550.9|40510.9|40550.9|40510.9|40550.9|40510.9|40550.9|40510.9|0
1656048110000|2022-06-24 05:21:50|40551.2|40511.2|40551.4|40511.4|40551.4|40511.4|40551.2|40511.2|0
1656048150000|2022-06-24 05:22:30|40541.4|40501.4|40550.9|40510.9|40550.9|40510.9|40541.4|40501.4|0
1656048160000|2022-06-24 05:22:40|||||||||1
1656048170000|2022-06-24 05:22:50|40551.1|40511.1|40541.6|40501.6|40551.1|40511.1|40541.6|40501.6|0
1656048200000|2022-06-24 05:23:20|40541.3|40501.3|40541.3|40501.3|40541.3|40501.3|40541.3|40501.3|0
1656048230000|2022-06-24 05:23:50|40541.6|40501.6|40541.6|40501.6|40541.6|40501.6|40541.6|40501.6|0
1656048240000|2022-06-24 05:24:00|40546.3|40506.3|40546.3|40506.3|40546.3|40506.3|40546.3|40506.3|0
1656048250000|2022-06-24 05:24:10|40541.3|40501.3|40530.9|40490.9|40541.3|40501.3|40530.9|40490.9|1
1656048280000|2022-06-24 05:24:40|40526.1|40486.1|40526.1|40486.1|40526.1|40486.1|40526.1|40486.1|0
1656048290000|2022-06-24 05:24:50|40530.9|40490.9|40530.9|40490.9|40530.9|40490.9|40530.9|40490.9|0
1656048300000|2022-06-24 05:25:00|40526.1|40486.1|40526.1|40486.1|40526.1|40486.1|40526.1|40486.1|0
1656048380000|2022-06-24 05:26:20|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|40521.3|40481.3|2
1656048400000|2022-06-24 05:26:40|40526.5|40486.5|40526.5|40486.5|40526.5|40486.5|40526.5|40486.5|0
1656048420000|2022-06-24 05:27:00|40526.7|40486.7|40526.5|40486.5|40526.7|40486.7|40526.5|40486.5|0
1656048470000|2022-06-24 05:27:50|40526.2|40486.2|40526.2|40486.2|40526.2|40486.2|40526.2|40486.2|0
1656048490000|2022-06-24 05:28:10|40526.5|40486.5|40526.4|40486.4|40526.5|40486.5|40526.4|40486.4|0
1656048540000|2022-06-24 05:29:00|40536.2|40496.2|40536|40496|40536.2|40496.2|40536|40496|6
1656048550000|2022-06-24 05:29:10|40531.2|40491.2|40531.2|40491.2|40531.2|40491.2|40531.2|40491.2|0
1656048600000|2022-06-24 05:30:00|40531.4|40491.4|40596.8|40556.8|40611.6|40571.6|40531.4|40491.4|1
1656048610000|2022-06-24 05:30:10|40597.3|40557.3|40606.8|40566.8|40606.8|40566.8|40597.3|40557.3|0
1656048630000|2022-06-24 05:30:30|40611.6|40571.6|40621.6|40581.6|40621.6|40581.6|40611.6|40571.6|0
1656048660000|2022-06-24 05:31:00|40621.2|40581.2|40611.2|40571.2|40621.2|40581.2|40611.2|40571.2|9
1656048680000|2022-06-24 05:31:20|40610.9|40570.9|40601.2|40561.2|40611.2|40571.2|40600.7|40560.7|0
1656048690000|2022-06-24 05:31:30|40601.1|40561.1|40611.1|40571.1|40611.1|40571.1|40601.1|40561.1|0
1656048700000|2022-06-24 05:31:40|40611.4|40571.4|40611.4|40571.4|40611.4|40571.4|40611.4|40571.4|0
1656048710000|2022-06-24 05:31:50|40611.6|40571.6|40611.6|40571.6|40611.6|40571.6|40611.1|40571.1|0
1656048720000|2022-06-24 05:32:00|40631.1|40591.1|40630.9|40590.9|40631.1|40591.1|40630.9|40590.9|0
1656048730000|2022-06-24 05:32:10|40626.1|40586.1|40635.9|40595.9|40635.9|40595.9|40626.1|40586.1|0
1656048740000|2022-06-24 05:32:20|40630.7|40590.7|40611.1|40571.1|40630.7|40590.7|40611.1|40571.1|0
1656048750000|2022-06-24 05:32:30|40611.6|40571.6|40606.3|40566.3|40621.1|40581.1|40606.3|40566.3|0
1656048760000|2022-06-24 05:32:40|40601.6|40561.6|40596.3|40556.3|40601.6|40561.6|40596.3|40556.3|0
1656048770000|2022-06-24 05:32:50|40601.1|40561.1|40591.1|40551.1|40601.1|40561.1|40591.1|40551.1|0
1656048790000|2022-06-24 05:33:10|40600.9|40560.9|40596.1|40556.1|40600.9|40560.9|40596.1|40556.1|0
1656048800000|2022-06-24 05:33:20|40596.3|40556.3|40606.1|40566.1|40611.1|40571.1|40596.3|40556.3|0
1656048810000|2022-06-24 05:33:30|40601.3|40561.3|40621.1|40581.1|40625.4|40585.4|40601.1|40561.1|0
1656048820000|2022-06-24 05:33:40|40620.9|40580.9|40611.1|40571.1|40620.9|40580.9|40611.1|40571.1|0
1656048830000|2022-06-24 05:33:50|40621.3|40581.3|40621.1|40581.1|40621.3|40581.3|40621.1|40581.1|0
1656048840000|2022-06-24 05:34:00|40621.3|40581.3|40621.3|40581.3|40621.3|40581.3|40621.3|40581.3|0
1656048860000|2022-06-24 05:34:20|40621.1|40581.1|40621.1|40581.1|40621.1|40581.1|40621.1|40581.1|0
1656048870000|2022-06-24 05:34:30|40620.6|40580.6|40620.6|40580.6|40620.6|40580.6|40620.6|40580.6|0
1656048880000|2022-06-24 05:34:40|40615.8|40575.8|40615.8|40575.8|40615.8|40575.8|40615.8|40575.8|0
1656048890000|2022-06-24 05:34:50|40611.1|40571.1|40611.1|40571.1|40611.1|40571.1|40611.1|40571.1|0
1656048920000|2022-06-24 05:35:20|40621.1|40581.1|40636.1|40596.1|40636.1|40596.1|40621.1|40581.1|0
1656048930000|2022-06-24 05:35:30|40640.8|40600.8|40640.6|40600.6|40641.1|40601.1|40635.8|40595.8|0
1656048940000|2022-06-24 05:35:40|40635.8|40595.8|40631|40591|40635.8|40595.8|40631|40591|0
1656048950000|2022-06-24 05:35:50|40630.8|40590.8|40625.4|40585.4|40630.8|40590.8|40625.4|40585.4|0
1656048960000|2022-06-24 05:36:00|40620.6|40580.6|40620.6|40580.6|40620.6|40580.6|40620.6|40580.6|0
1656048980000|2022-06-24 05:36:20|40620.2|40580.2|40610.6|40570.6|40620.2|40580.2|40610.6|40570.6|0
1656048990000|2022-06-24 05:36:30|40615.4|40575.4|40630.6|40590.6|40630.6|40590.6|40615.4|40575.4|0
1656049020000|2022-06-24 05:37:00|40625.4|40585.4|40631.2|40591.2|40631.2|40591.2|40620.6|40580.6|1
1656049030000|2022-06-24 05:37:10|40636|40596|40640.8|40600.8|40640.8|40600.8|40636|40596|0
1656049040000|2022-06-24 05:37:20|40645.8|40605.8|40660.8|40620.8|40660.8|40620.8|40641|40601|0
1656049050000|2022-06-24 05:37:30|40660.6|40620.6|40660.8|40620.8|40660.8|40620.8|40660.6|40620.6|0
1656049070000|2022-06-24 05:37:50|40670.8|40630.8|40675.6|40635.6|40675.6|40635.6|40670.8|40630.8|0
1656049080000|2022-06-24 05:38:00|40680.3|40640.3|40680.8|40640.8|40680.8|40640.8|40680.3|40640.3|0
1656049090000|2022-06-24 05:38:10|40680.5|40640.5|40680.5|40640.5|40680.5|40640.5|40680.5|40640.5|0
1656049110000|2022-06-24 05:38:30|40675.8|40635.8|40685.5|40645.5|40685.5|40645.5|40670.8|40630.8|3
1656049120000|2022-06-24 05:38:40|40680.8|40640.8|40680.8|40640.8|40680.8|40640.8|40680.8|40640.8|0
1656049140000|2022-06-24 05:39:00|40680.7|40640.7|40680.7|40640.7|40680.7|40640.7|40680.7|40640.7|0
1656049150000|2022-06-24 05:39:10|40680.5|40640.5|40680.5|40640.5|40680.5|40640.5|40680.5|40640.5|0
1656049170000|2022-06-24 05:39:30|40675.7|40635.7|40675.7|40635.7|40675.7|40635.7|40675.7|40635.7|0
1656049190000|2022-06-24 05:39:50|40685.7|40645.7|40685.7|40645.7|40685.7|40645.7|40685.7|40645.7|0
1656049210000|2022-06-24 05:40:10|40680.9|40640.9|40675.7|40635.7|40680.9|40640.9|40675.7|40635.7|1
1656049230000|2022-06-24 05:40:30|40675.9|40635.9|40685.5|40645.5|40685.5|40645.5|40675.9|40635.9|0
1656049240000|2022-06-24 05:40:40|40685.7|40645.7|40685.7|40645.7|40685.7|40645.7|40685.7|40645.7|0
1656049250000|2022-06-24 05:40:50|40690.7|40650.7|40690.7|40650.7|40690.7|40650.7|40690.7|40650.7|0
1656049260000|2022-06-24 05:41:00|40690.5|40650.5|40690.7|40650.7|40690.7|40650.7|40690.5|40650.5|0
1656049270000|2022-06-24 05:41:10|40685.9|40645.9|40685.7|40645.7|40685.9|40645.9|40685.7|40645.7|0
1656049300000|2022-06-24 05:41:40|40685.9|40645.9|40685.9|40645.9|40685.9|40645.9|40681.1|40641.1|0
1656049320000|2022-06-24 05:42:00|40695.9|40655.9|40700.9|40660.9|40700.9|40660.9|40695.9|40655.9|0
1656049330000|2022-06-24 05:42:10|40706.1|40666.1|40706.3|40666.3|40706.3|40666.3|40706.1|40666.1|1
1656049340000|2022-06-24 05:42:20|40720.7|40680.7|40721.1|40681.1|40721.1|40681.1|40720.7|40680.7|5
1656049380000|2022-06-24 05:43:00|40716.1|40676.1|40710.9|40670.9|40716.1|40676.1|40710.9|40670.9|0
1656049400000|2022-06-24 05:43:20|40705.6|40665.6|40696.1|40656.1|40705.6|40665.6|40696.1|40656.1|0
1656049410000|2022-06-24 05:43:30|40700.9|40660.9|40700.9|40660.9|40700.9|40660.9|40700.9|40660.9|0
1656049440000|2022-06-24 05:44:00|40700.8|40660.8|40701.1|40661.1|40701.1|40661.1|40700.8|40660.8|0
1656049470000|2022-06-24 05:44:30|40705.8|40665.8|40706|40666|40706|40666|40705.8|40665.8|0
1656049490000|2022-06-24 05:44:50|40716|40676|40720.8|40680.8|40720.8|40680.8|40716|40676|0
1656049500000|2022-06-24 05:45:00|40721|40681|40705.6|40665.6|40721|40681|40705.6|40665.6|0
1656049540000|2022-06-24 05:45:40|40705.4|40665.4|40705.4|40665.4|40705.4|40665.4|40705.4|40665.4|1
1656049550000|2022-06-24 05:45:50|40705.1|40665.1|40700.4|40660.4|40705.1|40665.1|40700.4|40660.4|0
1656049560000|2022-06-24 05:46:00|40705.1|40665.1|40705.6|40665.6|40705.6|40665.6|40705.1|40665.1|0
1656049570000|2022-06-24 05:46:10|40710.4|40670.4|40715.4|40675.4|40715.4|40675.4|40710.4|40670.4|0
1656049580000|2022-06-24 05:46:20|40715.6|40675.6|40720.3|40680.3|40720.3|40680.3|40715.6|40675.6|0
1656049620000|2022-06-24 05:47:00|40720.5|40680.5|40730.8|40690.8|40730.8|40690.8|40720.5|40680.5|0
1656049630000|2022-06-24 05:47:10|40740.3|40700.3|40740.3|40700.3|40740.3|40700.3|40740.3|40700.3|0
1656049660000|2022-06-24 05:47:40|40739.9|40699.9|40739.9|40699.9|40739.9|40699.9|40739.9|40699.9|1
1656049690000|2022-06-24 05:48:10|40734.6|40694.6|40729.9|40689.9|40734.6|40694.6|40725.1|40685.1|1
1656049700000|2022-06-24 05:48:20|40725.1|40685.1|40720.1|40680.1|40725.1|40685.1|40720.1|40680.1|1
1656049710000|2022-06-24 05:48:30|40724.9|40684.9|40724.9|40684.9|40724.9|40684.9|40719.9|40679.9|0
1656049740000|2022-06-24 05:49:00|40724.8|40684.8|40729.8|40689.8|40734.6|40694.6|40724.6|40684.6|0
1656049760000|2022-06-24 05:49:20|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|40724.8|40684.8|0
1656049770000|2022-06-24 05:49:30|40724.6|40684.6|40724.6|40684.6|40724.6|40684.6|40724.6|40684.6|0
1656049800000|2022-06-24 05:50:00|40715|40675|40715|40675|40715|40675|40715|40675|0
1656049810000|2022-06-24 05:50:10|40719.6|40679.6|40690.3|40650.3|40724.4|40684.4|40690.3|40650.3|1
1656049820000|2022-06-24 05:50:20|40685.7|40645.7|40705.2|40665.2|40705.7|40665.7|40685.7|40645.7|0
1656049840000|2022-06-24 05:50:40|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|0
1656049850000|2022-06-24 05:50:50|40725.5|40685.5|40725.2|40685.2|40725.5|40685.5|40725.2|40685.2|0
1656049870000|2022-06-24 05:51:10|40725.4|40685.4|40744.8|40704.8|40754.8|40714.8|40725.4|40685.4|0
1656049880000|2022-06-24 05:51:20|40745|40705|40745|40705|40745|40705|40745|40705|0
1656049910000|2022-06-24 05:51:50|40745.2|40705.2|40750|40710|40750|40710|40745.2|40705.2|0
1656049920000|2022-06-24 05:52:00|40749.8|40709.8|40749.8|40709.8|40749.8|40709.8|40749.8|40709.8|0
1656049930000|2022-06-24 05:52:10|40749.5|40709.5|40749.5|40709.5|40749.8|40709.8|40749.5|40709.5|0
1656049940000|2022-06-24 05:52:20|40749.8|40709.8|40749.8|40709.8|40749.8|40709.8|40749.8|40709.8|0
1656049950000|2022-06-24 05:52:30|40744.8|40704.8|40740|40700|40745|40705|40740|40700|0
1656049960000|2022-06-24 05:52:40|40740.2|40700.2|40735|40695|40740.2|40700.2|40735|40695|0
1656049970000|2022-06-24 05:52:50|40730|40690|40730|40690|40730|40690|40730|40690|0
1656049980000|2022-06-24 05:53:00|40725.2|40685.2|40710.2|40670.2|40725.2|40685.2|40700.2|40660.2|1
1656049990000|2022-06-24 05:53:10|40705.4|40665.4|40710.2|40670.2|40710.2|40670.2|40705.4|40665.4|0
1656050000000|2022-06-24 05:53:20|40705.4|40665.4|40700.2|40660.2|40705.4|40665.4|40700.2|40660.2|0
1656050010000|2022-06-24 05:53:30|40695.4|40655.4|40690.4|40650.4|40695.4|40655.4|40690.4|40650.4|0
1656050030000|2022-06-24 05:53:50|40685.4|40645.4|40685.4|40645.4|40685.4|40645.4|40685.4|40645.4|0
1656050040000|2022-06-24 05:54:00|40685.6|40645.6|40690.6|40650.6|40690.6|40650.6|40685.6|40645.6|0
1656050050000|2022-06-24 05:54:10|40690.8|40650.8|40695.6|40655.6|40705.8|40665.8|40690.8|40650.8|0
1656050100000|2022-06-24 05:55:00|40695.8|40655.8|40705.6|40665.6|40705.6|40665.6|40695.8|40655.8|0
1656050110000|2022-06-24 05:55:10|40705.3|40665.3|40705.3|40665.3|40705.3|40665.3|40705.3|40665.3|0
1656050130000|2022-06-24 05:55:30|40695.3|40655.3|40680.6|40640.6|40695.3|40655.3|40680.6|40640.6|2
1656050140000|2022-06-24 05:55:40|40675.8|40635.8|40690.1|40650.1|40690.1|40650.1|40675.8|40635.8|0
1656050150000|2022-06-24 05:55:50|40685.3|40645.3|40685.3|40645.3|40685.3|40645.3|40685.3|40645.3|0
1656050160000|2022-06-24 05:56:00|40675.8|40635.8|40680.5|40640.5|40680.5|40640.5|40675.8|40635.8|0
1656050170000|2022-06-24 05:56:10|40680.1|40640.1|40685.3|40645.3|40685.3|40645.3|40680.1|40640.1|2
1656050180000|2022-06-24 05:56:20|40685.1|40645.1|40685.1|40645.1|40685.1|40645.1|40685.1|40645.1|0
1656050200000|2022-06-24 05:56:40|40680.5|40640.5|40680.3|40640.3|40680.5|40640.5|40680.3|40640.3|0
1656050210000|2022-06-24 05:56:50|40680.5|40640.5|40680.5|40640.5|40680.5|40640.5|40680.3|40640.3|0
1656050220000|2022-06-24 05:57:00|40685.3|40645.3|40685.7|40645.7|40685.7|40645.7|40685.3|40645.3|0
1656050230000|2022-06-24 05:57:10|40690.5|40650.5|40690.1|40650.1|40695.3|40655.3|40690.1|40650.1|0
1656050240000|2022-06-24 05:57:20|40680.5|40640.5|40680.1|40640.1|40680.5|40640.5|40675.3|40635.3|2
1656050250000|2022-06-24 05:57:30|40675.3|40635.3|40675.3|40635.3|40675.3|40635.3|40675.3|40635.3|0
1656050260000|2022-06-24 05:57:40|40670.3|40630.3|40665.5|40625.5|40670.3|40630.3|40665.5|40625.5|0
1656050270000|2022-06-24 05:57:50|40665.3|40625.3|40655.3|40615.3|40665.3|40625.3|40655.3|40615.3|0
1656050290000|2022-06-24 05:58:10|40655.1|40615.1|40655.1|40615.1|40655.3|40615.3|40655.1|40615.1|0
1656050300000|2022-06-24 05:58:20|40655.3|40615.3|40655.3|40615.3|40655.3|40615.3|40655.3|40615.3|0
1656050310000|2022-06-24 05:58:30|40655|40615|40655|40615|40655|40615|40655|40615|0
1656050320000|2022-06-24 05:58:40|40655.3|40615.3|40660.5|40620.5|40660.5|40620.5|40655.3|40615.3|0
1656050330000|2022-06-24 05:58:50|40660.3|40620.3|40660.5|40620.5|40660.5|40620.5|40660.3|40620.3|0
1656050340000|2022-06-24 05:59:00|40665.3|40625.3|40685.3|40645.3|40685.3|40645.3|40665.3|40625.3|0
1656050360000|2022-06-24 05:59:20|40685.2|40645.2|40685|40645|40685.2|40645.2|40685|40645|0
1656050380000|2022-06-24 05:59:40|40685.2|40645.2|40685.2|40645.2|40685.2|40645.2|40685.2|40645.2|0
1656050400000|2022-06-24 06:00:00|40680|40640|40675.2|40635.2|40680|40640|40675.2|40635.2|1
1656050450000|2022-06-24 06:00:50|40680.2|40640.2|40680|40640|40680.2|40640.2|40680|40640|0
1656050460000|2022-06-24 06:01:00|40675.2|40635.2|40675.2|40635.2|40675.2|40635.2|40675.2|40635.2|0
1656050500000|2022-06-24 06:01:40|40670.4|40630.4|40670.4|40630.4|40670.4|40630.4|40670.4|40630.4|0
1656050510000|2022-06-24 06:01:50|40675.2|40635.2|40670.2|40630.2|40675.2|40635.2|40670.2|40630.2|2
1656050520000|2022-06-24 06:02:00|40675.2|40635.2|40675.2|40635.2|40675.4|40635.4|40675.2|40635.2|0
1656050530000|2022-06-24 06:02:10|40675.4|40635.4|40680.2|40640.2|40680.2|40640.2|40675.2|40635.2|0
1656050540000|2022-06-24 06:02:20|40680.4|40640.4|40680.4|40640.4|40680.4|40640.4|40680.4|40640.4|0
1656050560000|2022-06-24 06:02:40|40680.2|40640.2|40680.2|40640.2|40680.2|40640.2|40680.2|40640.2|0
1656050580000|2022-06-24 06:03:00|40679.9|40639.9|40669.9|40629.9|40679.9|40639.9|40669.9|40629.9|0
1656050590000|2022-06-24 06:03:10|40660.4|40620.4|40649.9|40609.9|40660.4|40620.4|40649.9|40609.9|0
1656050600000|2022-06-24 06:03:20|40640.4|40600.4|40640.1|40600.1|40640.4|40600.4|40640.1|40600.1|0
1656050610000|2022-06-24 06:03:30|40639.9|40599.9|40640.1|40600.1|40640.1|40600.1|40639.9|40599.9|0
1656050620000|2022-06-24 06:03:40|40640.4|40600.4|40640.4|40600.4|40640.4|40600.4|40640.4|40600.4|0
1656050630000|2022-06-24 06:03:50|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|40640.1|40600.1|0
1656050640000|2022-06-24 06:04:00|40644.9|40604.9|40620.4|40580.4|40644.9|40604.9|40615.4|40575.4|0
1656050650000|2022-06-24 06:04:10|40620.3|40580.3|40610.3|40570.3|40620.3|40580.3|40600.8|40560.8|0
1656050660000|2022-06-24 06:04:20|40610.1|40570.1|40600.6|40560.6|40610.1|40570.1|40600.3|40560.3|0
1656050670000|2022-06-24 06:04:30|40605.6|40565.6|40621.2|40581.2|40621.2|40581.2|40600.6|40560.6|4
1656050680000|2022-06-24 06:04:40|40626|40586|40635.8|40595.8|40635.8|40595.8|40626|40586|0
1656050690000|2022-06-24 06:04:50|40636|40596|40636|40596|40636|40596|40636|40596|0
1656050700000|2022-06-24 06:05:00|40640.8|40600.8|40641|40601|40646|40606|40631.2|40591.2|0
1656050720000|2022-06-24 06:05:20|40636.2|40596.2|40636.2|40596.2|40636.2|40596.2|40636.2|40596.2|0
1656050730000|2022-06-24 06:05:30|40636|40596|40636|40596|40636|40596|40636|40596|0
1656050740000|2022-06-24 06:05:40|40640.7|40600.7|40641|40601|40650.7|40610.7|40640.7|40600.7|0
1656050760000|2022-06-24 06:06:00|40641.2|40601.2|40646|40606|40646|40606|40641.2|40601.2|0
1656050770000|2022-06-24 06:06:10|40650.7|40610.7|40651|40611|40651.2|40611.2|40650.7|40610.7|0
1656050780000|2022-06-24 06:06:20|40651.2|40611.2|40665.7|40625.7|40665.9|40625.9|40651.2|40611.2|0
1656050790000|2022-06-24 06:06:30|40660.9|40620.9|40660.9|40620.9|40660.9|40620.9|40660.9|40620.9|0
1656050810000|2022-06-24 06:06:50|40660.7|40620.7|40660.7|40620.7|40660.7|40620.7|40660.7|40620.7|0
1656050880000|2022-06-24 06:08:00|40665.5|40625.5|40665.5|40625.5|40665.5|40625.5|40665.5|40625.5|0
1656050890000|2022-06-24 06:08:10|40665.7|40625.7|40660.7|40620.7|40665.7|40625.7|40660.7|40620.7|0
1656050900000|2022-06-24 06:08:20|40645.5|40605.5|40640.7|40600.7|40645.5|40605.5|40640.7|40600.7|1
1656050910000|2022-06-24 06:08:30|40630.9|40590.9|40631.1|40591.1|40631.1|40591.1|40630.9|40590.9|0
1656050920000|2022-06-24 06:08:40|40635.9|40595.9|40635.9|40595.9|40635.9|40595.9|40635.9|40595.9|0
1656050930000|2022-06-24 06:08:50|40640.7|40600.7|40640.7|40600.7|40640.7|40600.7|40640.7|40600.7|0
1656050940000|2022-06-24 06:09:00|40640.9|40600.9|40650.7|40610.7|40650.7|40610.7|40640.9|40600.9|0
1656050950000|2022-06-24 06:09:10|40650.9|40610.9|40655.9|40615.9|40665.9|40625.9|40650.9|40610.9|0
1656050960000|2022-06-24 06:09:20|40646.1|40606.1|40645.9|40605.9|40646.1|40606.1|40645.9|40605.9|0
1656050970000|2022-06-24 06:09:30|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|40636.1|40596.1|0
1656050980000|2022-06-24 06:09:40|40641.1|40601.1|40645.9|40605.9|40645.9|40605.9|40641.1|40601.1|0
1656051000000|2022-06-24 06:10:00|40641.1|40601.1|40645.9|40605.9|40645.9|40605.9|40641.1|40601.1|0
1656051010000|2022-06-24 06:10:10|40650.9|40610.9|40650.6|40610.6|40650.9|40610.9|40650.6|40610.6|0
1656051020000|2022-06-24 06:10:20|40645.9|40605.9|40645.9|40605.9|40645.9|40605.9|40645.9|40605.9|0
1656051030000|2022-06-24 06:10:30|40645.8|40605.8|40671.3|40631.3|40671.3|40631.3|40645.8|40605.8|4
1656051040000|2022-06-24 06:10:40|40680.8|40640.8|40690.8|40650.8|40690.8|40650.8|40680.8|40640.8|0
1656051050000|2022-06-24 06:10:50|40685.8|40645.8|40691.1|40651.1|40695.8|40655.8|40685.8|40645.8|0
1656051060000|2022-06-24 06:11:00|40695.8|40655.8|40691.1|40651.1|40695.8|40655.8|40691.1|40651.1|0
1656051070000|2022-06-24 06:11:10|40691|40651|40691|40651|40695.8|40655.8|40691|40651|0
1656051080000|2022-06-24 06:11:20|40695.8|40655.8|40695.8|40655.8|40695.8|40655.8|40695.8|40655.8|0
1656051090000|2022-06-24 06:11:30|40691|40651|40691|40651|40691|40651|40691|40651|0
1656051100000|2022-06-24 06:11:40|40695.8|40655.8|40701.3|40661.3|40701.3|40661.3|40695.8|40655.8|16
1656051110000|2022-06-24 06:11:50|40701|40661|40701.2|40661.2|40701.2|40661.2|40701|40661|0
1656051130000|2022-06-24 06:12:10|40686.2|40646.2|40691|40651|40691.2|40651.2|40686.2|40646.2|1
1656051160000|2022-06-24 06:12:40|40691.2|40651.2|40681.2|40641.2|40691.2|40651.2|40681.2|40641.2|1
1656051170000|2022-06-24 06:12:50|40681|40641|40671.2|40631.2|40681|40641|40671.2|40631.2|2
1656051180000|2022-06-24 06:13:00|40676|40636|40681|40641|40681|40641|40676|40636|0
1656051190000|2022-06-24 06:13:10|40681.2|40641.2|40681.2|40641.2|40681.2|40641.2|40681.2|40641.2|0
1656051210000|2022-06-24 06:13:30|40681|40641|40681.2|40641.2|40681.2|40641.2|40681|40641|0
1656051230000|2022-06-24 06:13:50|40681|40641|40681|40641|40681|40641|40681|40641|0
1656051240000|2022-06-24 06:14:00|40681.2|40641.2|40681|40641|40681.2|40641.2|40681|40641|0
1656051260000|2022-06-24 06:14:20|40681.2|40641.2|40681.2|40641.2|40681.2|40641.2|40681.2|40641.2|0
1656051280000|2022-06-24 06:14:40|40676.2|40636.2|40681.2|40641.2|40681.2|40641.2|40676.2|40636.2|0
1656051340000|2022-06-24 06:15:40|40681.4|40641.4|40681.2|40641.2|40686.2|40646.2|40680.9|40640.9|1
1656051350000|2022-06-24 06:15:50|40681.1|40641.1|40681.1|40641.1|40681.1|40641.1|40681.1|40641.1|0
1656051390000|2022-06-24 06:16:30|40676.1|40636.1|40676.1|40636.1|40676.1|40636.1|40676.1|40636.1|0
1656051420000|2022-06-24 06:17:00|40680.9|40640.9|40681.1|40641.1|40681.1|40641.1|40680.9|40640.9|0
1656051430000|2022-06-24 06:17:10|40686.1|40646.1|40681.1|40641.1|40690.9|40650.9|40681.1|40641.1|0
1656051440000|2022-06-24 06:17:20|40680.9|40640.9|40680.9|40640.9|40680.9|40640.9|40680.9|40640.9|0
1656051450000|2022-06-24 06:17:30|40685.9|40645.9|40680.9|40640.9|40690.9|40650.9|40680.9|40640.9|0
1656051460000|2022-06-24 06:17:40|40676.1|40636.1|40661.1|40621.1|40676.1|40636.1|40661.1|40621.1|1
1656051480000|2022-06-24 06:18:00|40660.9|40620.9|40640.9|40600.9|40660.9|40620.9|40640.9|40600.9|0
1656051490000|2022-06-24 06:18:10|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|40630.9|40590.9|0
1656051500000|2022-06-24 06:18:20|40625.9|40585.9|40630.9|40590.9|40630.9|40590.9|40625.9|40585.9|0
1656051520000|2022-06-24 06:18:40|40635.9|40595.9|40636.1|40596.1|40636.1|40596.1|40635.9|40595.9|0
1656051550000|2022-06-24 06:19:10|40640.9|40600.9|40641.1|40601.1|40641.1|40601.1|40640.8|40600.8|0
1656051560000|2022-06-24 06:19:20|40631.1|40591.1|40631.1|40591.1|40631.1|40591.1|40631.1|40591.1|0
1656051600000|2022-06-24 06:20:00|40631|40591|40630.8|40590.8|40631|40591|40630.8|40590.8|0
1656051610000|2022-06-24 06:20:10|40631|40591|40631|40591|40631|40591|40631|40591|0
1656051620000|2022-06-24 06:20:20|40631.3|40591.3|40636|40596|40636|40596|40631.3|40591.3|0
1656051630000|2022-06-24 06:20:30|40646|40606|40650.8|40610.8|40655.8|40615.8|40646|40606|0
1656051650000|2022-06-24 06:20:50|40645.8|40605.8|40645.8|40605.8|40645.8|40605.8|40645.8|40605.8|0
1656051660000|2022-06-24 06:21:00|40640.8|40600.8|40640.8|40600.8|40640.8|40600.8|40640.8|40600.8|0
1656051680000|2022-06-24 06:21:20|40645.8|40605.8|40660.8|40620.8|40660.8|40620.8|40645.8|40605.8|0
1656051690000|2022-06-24 06:21:30|40661|40621|40661|40621|40661|40621|40661|40621|0
1656051710000|2022-06-24 06:21:50|40660.8|40620.8|40655.8|40615.8|40660.8|40620.8|40655.8|40615.8|0
1656051720000|2022-06-24 06:22:00|40656|40616|40656|40616|40660.8|40620.8|40651|40611|0
1656051730000|2022-06-24 06:22:10|40660.8|40620.8|40650.8|40610.8|40660.8|40620.8|40646|40606|0
1656051740000|2022-06-24 06:22:20|40646|40606|40660.8|40620.8|40660.8|40620.8|40646|40606|0
1656051750000|2022-06-24 06:22:30|40665.6|40625.6|40670.8|40630.8|40670.8|40630.8|40665.6|40625.6|0
1656051760000|2022-06-24 06:22:40|40666|40626|40666|40626|40666|40626|40666|40626|0
1656051800000|2022-06-24 06:23:20|40660.7|40620.7|40660.7|40620.7|40660.7|40620.7|40656|40616|0
1656051810000|2022-06-24 06:23:30|40661|40621|40661|40621|40661|40621|40661|40621|0
1656051820000|2022-06-24 06:23:40|40661.2|40621.2|40661.2|40621.2|40661.2|40621.2|40661.2|40621.2|0
1656051830000|2022-06-24 06:23:50|40670.7|40630.7|40670.7|40630.7|40675.5|40635.5|40670.7|40630.7|0
1656051840000|2022-06-24 06:24:00|40670.9|40630.9|40670.9|40630.9|40675.7|40635.7|40670.9|40630.9|0
1656051850000|2022-06-24 06:24:10|40675.7|40635.7|40665.9|40625.9|40675.7|40635.7|40665.9|40625.9|0
1656051860000|2022-06-24 06:24:20|40670.7|40630.7|40670.7|40630.7|40670.7|40630.7|40665.9|40625.9|0
1656051870000|2022-06-24 06:24:30|40665.9|40625.9|40665.9|40625.9|40665.9|40625.9|40665.9|40625.9|0
1656051940000|2022-06-24 06:25:40|40655.9|40615.9|40655.9|40615.9|40655.9|40615.9|40655.9|40615.9|0
1656051970000|2022-06-24 06:26:10|40656.1|40616.1|40665.9|40625.9|40670.7|40630.7|40656.1|40616.1|0
1656051990000|2022-06-24 06:26:30|40660.9|40620.9|40660.9|40620.9|40660.9|40620.9|40660.9|40620.9|0
1656052000000|2022-06-24 06:26:40|40665.9|40625.9|40670.7|40630.7|40670.7|40630.7|40665.9|40625.9|0
1656052010000|2022-06-24 06:26:50|40665.9|40625.9|40655.9|40615.9|40665.9|40625.9|40655.9|40615.9|0
1656052020000|2022-06-24 06:27:00|40660.7|40620.7|40655.9|40615.9|40660.7|40620.7|40655.9|40615.9|0
1656052030000|2022-06-24 06:27:10|40650.9|40610.9|40650.9|40610.9|40650.9|40610.9|40650.9|40610.9|0
1656052050000|2022-06-24 06:27:30|40640.6|40600.6|40640.6|40600.6|40640.6|40600.6|40635.9|40595.9|0
1656052060000|2022-06-24 06:27:40|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|40640.9|40600.9|0
1656052080000|2022-06-24 06:28:00|40640.8|40600.8|40630.8|40590.8|40640.8|40600.8|40630.8|40590.8|0
1656052150000|2022-06-24 06:29:10|40630.4|40590.4|40630.4|40590.4|40630.4|40590.4|40630.4|40590.4|0
1656052160000|2022-06-24 06:29:20|40630.8|40590.8|40630.8|40590.8|40630.8|40590.8|40630.8|40590.8|1
1656052210000|2022-06-24 06:30:10|40626|40586|40620.4|40580.4|40626|40586|40620.4|40580.4|0
1656052230000|2022-06-24 06:30:30|40610.8|40570.8|40610.8|40570.8|40610.8|40570.8|40610.8|40570.8|1
1656052240000|2022-06-24 06:30:40|40610.4|40570.4|40610.3|40570.3|40610.6|40570.6|40610.3|40570.3|1
1656052250000|2022-06-24 06:30:50|40610.6|40570.6|40610.6|40570.6|40610.6|40570.6|40610.3|40570.3|0
1656052270000|2022-06-24 06:31:10|40615.6|40575.6|40630.6|40590.6|40630.6|40590.6|40615.6|40575.6|1
1656052280000|2022-06-24 06:31:20|40630.3|40590.3|40615.5|40575.5|40630.3|40590.3|40615.5|40575.5|0
1656052300000|2022-06-24 06:31:40|40610.8|40570.8|40610.8|40570.8|40610.8|40570.8|40610.8|40570.8|0
1656052310000|2022-06-24 06:31:50|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|40615.5|40575.5|0
1656052320000|2022-06-24 06:32:00|40620.3|40580.3|40620.5|40580.5|40620.5|40580.5|40620.3|40580.3|0
1656052330000|2022-06-24 06:32:10|40615.5|40575.5|40605.5|40565.5|40615.5|40575.5|40605.5|40565.5|0
1656052340000|2022-06-24 06:32:20|40595.5|40555.5|40600.5|40560.5|40600.5|40560.5|40595.5|40555.5|0
1656052370000|2022-06-24 06:32:50|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|40605.5|40565.5|1
1656052380000|2022-06-24 06:33:00|40600.5|40560.5|40600.7|40560.7|40605.5|40565.5|40600.5|40560.5|0
1656052390000|2022-06-24 06:33:10|40605.3|40565.3|40610.5|40570.5|40610.5|40570.5|40600.5|40560.5|0
1656052430000|2022-06-24 06:33:50|40600.5|40560.5|40610.5|40570.5|40610.5|40570.5|40600.5|40560.5|0
1656052440000|2022-06-24 06:34:00|40620.3|40580.3|40620.5|40580.5|40620.5|40580.5|40620.3|40580.3|0
1656052450000|2022-06-24 06:34:10|40625.3|40585.3|40625.3|40585.3|40625.3|40585.3|40625.3|40585.3|0
1656052460000|2022-06-24 06:34:20|40620.5|40580.5|40630.5|40590.5|40630.5|40590.5|40620.5|40580.5|0
1656052470000|2022-06-24 06:34:30|40625.3|40585.3|40625.3|40585.3|40625.3|40585.3|40625.3|40585.3|0
1656052480000|2022-06-24 06:34:40|40620.5|40580.5|40620.5|40580.5|40620.5|40580.5|40620.5|40580.5|0
1656052500000|2022-06-24 06:35:00|40625.5|40585.5|40625.2|40585.2|40625.5|40585.5|40625.2|40585.2|0
1656052540000|2022-06-24 06:35:40|40630|40590|40625.2|40585.2|40630|40590|40625.2|40585.2|0
1656052570000|2022-06-24 06:36:10|40630.2|40590.2|40640.4|40600.4|40640.4|40600.4|40630.2|40590.2|0
1656052580000|2022-06-24 06:36:20|40640.6|40600.6|40675.2|40635.2|40675.2|40635.2|40640.4|40600.4|0
1656052590000|2022-06-24 06:36:30|40675|40635|40670.4|40630.4|40675.2|40635.2|40670|40630|0
1656052600000|2022-06-24 06:36:40|40675.2|40635.2|40675.2|40635.2|40675.2|40635.2|40670.2|40630.2|0
1656052610000|2022-06-24 06:36:50|40670.4|40630.4|40675.2|40635.2|40675.2|40635.2|40670.4|40630.4|0
1656052620000|2022-06-24 06:37:00|40670.4|40630.4|40690|40650|40690|40650|40670.4|40630.4|1
1656052630000|2022-06-24 06:37:10|40690.2|40650.2|40700.4|40660.4|40700.4|40660.4|40690.2|40650.2|0
1656052640000|2022-06-24 06:37:20|40705.4|40665.4|40700.4|40660.4|40705.4|40665.4|40700.4|40660.4|0
1656052650000|2022-06-24 06:37:30|40705.2|40665.2|40700.4|40660.4|40705.2|40665.2|40700.4|40660.4|0
1656052660000|2022-06-24 06:37:40|40705.2|40665.2|40700.4|40660.4|40705.4|40665.4|40700.4|40660.4|0
1656052670000|2022-06-24 06:37:50|40705.2|40665.2|40705.6|40665.6|40705.6|40665.6|40700.4|40660.4|0
1656052680000|2022-06-24 06:38:00|40695.6|40655.6|40700.4|40660.4|40700.4|40660.4|40695.6|40655.6|0
1656052690000|2022-06-24 06:38:10|40700.2|40660.2|40700.4|40660.4|40700.4|40660.4|40695.4|40655.4|0
1656052710000|2022-06-24 06:38:30|40700.2|40660.2|40700.4|40660.4|40700.4|40660.4|40690.4|40650.4|0
1656052740000|2022-06-24 06:39:00|40695.4|40655.4|40695.4|40655.4|40695.6|40655.6|40695.4|40655.4|0
1656052750000|2022-06-24 06:39:10|40680.4|40640.4|40705.4|40665.4|40705.4|40665.4|40680.4|40640.4|0
1656052760000|2022-06-24 06:39:20|40710.6|40670.6|40705.6|40665.6|40710.6|40670.6|40705.6|40665.6|2
1656052790000|2022-06-24 06:39:50|40710.6|40670.6|40705.6|40665.6|40710.6|40670.6|40705.6|40665.6|0
1656052810000|2022-06-24 06:40:10|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|0
1656052820000|2022-06-24 06:40:20|40700.3|40660.3|40700.3|40660.3|40700.5|40660.5|40695.5|40655.5|0
1656052830000|2022-06-24 06:40:30|40695.5|40655.5|40695.3|40655.3|40700.3|40660.3|40690.5|40650.5|1
1656052840000|2022-06-24 06:40:40|40700.3|40660.3|40700.5|40660.5|40700.5|40660.5|40700.3|40660.3|0
1656052850000|2022-06-24 06:40:50|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|40705.5|40665.5|0
1656052860000|2022-06-24 06:41:00|40700.5|40660.5|40700.3|40660.3|40700.5|40660.5|40700.3|40660.3|0
1656052870000|2022-06-24 06:41:10|40695.5|40655.5|40700.3|40660.3|40700.3|40660.3|40695.5|40655.5|0
1656052880000|2022-06-24 06:41:20|40695.5|40655.5|40690.3|40650.3|40695.5|40655.5|40690.3|40650.3|1
1656052890000|2022-06-24 06:41:30|40695.3|40655.3|40695.3|40655.3|40700.3|40660.3|40695.3|40655.3|0
1656052920000|2022-06-24 06:42:00|40700.3|40660.3|40700.3|40660.3|40700.3|40660.3|40700.3|40660.3|0
1656052930000|2022-06-24 06:42:10|40690.7|40650.7|40700.3|40660.3|40700.3|40660.3|40690.7|40650.7|1
1656052940000|2022-06-24 06:42:20|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|0
1656052950000|2022-06-24 06:42:30|40700.3|40660.3|40700.3|40660.3|40700.3|40660.3|40700.3|40660.3|0
1656052970000|2022-06-24 06:42:50|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|40695.5|40655.5|0
1656052980000|2022-06-24 06:43:00|40700.3|40660.3|40700.3|40660.3|40700.3|40660.3|40700.3|40660.3|0
1656052990000|2022-06-24 06:43:10|40700.5|40660.5|40705.5|40665.5|40705.5|40665.5|40700.5|40660.5|0
1656053020000|2022-06-24 06:43:40|40705.2|40665.2|40695.5|40655.5|40705.2|40665.2|40695.5|40655.5|0
1656053030000|2022-06-24 06:43:50|40700.5|40660.5|40695.5|40655.5|40700.5|40660.5|40695.5|40655.5|0
1656053040000|2022-06-24 06:44:00|40700.5|40660.5|40700.5|40660.5|40700.5|40660.5|40695.5|40655.5|0
1656053050000|2022-06-24 06:44:10|40700.4|40660.4|40700.4|40660.4|40700.4|40660.4|40700.2|40660.2|0
1656053060000|2022-06-24 06:44:20|40700.2|40660.2|40700.4|40660.4|40700.4|40660.4|40700.2|40660.2|0
1656053070000|2022-06-24 06:44:30|40705.4|40665.4|40710.4|40670.4|40710.4|40670.4|40705.4|40665.4|0
1656053080000|2022-06-24 06:44:40|40705.4|40665.4|40700.7|40660.7|40705.4|40665.4|40700.7|40660.7|0
1656053090000|2022-06-24 06:44:50|40700.4|40660.4|40700.4|40660.4|40700.4|40660.4|40700.4|40660.4|0
1656053100000|2022-06-24 06:45:00|40705.4|40665.4|40705.6|40665.6|40705.6|40665.6|40705.4|40665.4|0
1656053110000|2022-06-24 06:45:10|40710.4|40670.4|40705.4|40665.4|40710.4|40670.4|40705.4|40665.4|0
1656053120000|2022-06-24 06:45:20|40700.4|40660.4|40700.4|40660.4|40705.4|40665.4|40700.4|40660.4|0
1656053140000|2022-06-24 06:45:40|40695.4|40655.4|40695.4|40655.4|40695.4|40655.4|40695.4|40655.4|0
1656053150000|2022-06-24 06:45:50|40695.6|40655.6|40700.4|40660.4|40700.4|40660.4|40695.6|40655.6|0
1656053160000|2022-06-24 06:46:00|40700.2|40660.2|40695.4|40655.4|40700.2|40660.2|40695.4|40655.4|0
1656053200000|2022-06-24 06:46:40|40700.4|40660.4|40705.4|40665.4|40705.4|40665.4|40700.4|40660.4|0
1656053210000|2022-06-24 06:46:50|40700.4|40660.4|40705.4|40665.4|40705.4|40665.4|40700.4|40660.4|0
1656053220000|2022-06-24 06:47:00|40700.4|40660.4|40700.4|40660.4|40700.4|40660.4|40700.4|40660.4|0
1656053230000|2022-06-24 06:47:10|40700.6|40660.6|40695.4|40655.4|40705.4|40665.4|40695.4|40655.4|0
1656053280000|2022-06-24 06:48:00|40700.1|40660.1|40705.4|40665.4|40705.4|40665.4|40700.1|40660.1|0
1656053300000|2022-06-24 06:48:20|40705.3|40665.3|40705.3|40665.3|40705.3|40665.3|40705.3|40665.3|0
1656053330000|2022-06-24 06:48:50|||||||||4
1656053370000|2022-06-24 06:49:30|40705.5|40665.5|40705.3|40665.3|40710.3|40670.3|40705.3|40665.3|0
1656053380000|2022-06-24 06:49:40|40710.3|40670.3|40710.3|40670.3|40710.3|40670.3|40710.3|40670.3|10
1656053390000|2022-06-24 06:49:50|40705.3|40665.3|40705.3|40665.3|40710.1|40670.1|40705.3|40665.3|2
1656053400000|2022-06-24 06:50:00|40705.1|40665.1|40690.1|40650.1|40705.3|40665.3|40690.1|40650.1|0
1656053410000|2022-06-24 06:50:10|40675.3|40635.3|40675.3|40635.3|40675.3|40635.3|40675.1|40635.1|0
1656053420000|2022-06-24 06:50:20|40685.3|40645.3|40694.9|40654.9|40694.9|40654.9|40685.3|40645.3|0
1656053430000|2022-06-24 06:50:30|40685.1|40645.1|40694.9|40654.9|40694.9|40654.9|40685.1|40645.1|0
1656053440000|2022-06-24 06:50:40|40685.1|40645.1|40685.1|40645.1|40690.1|40650.1|40685.1|40645.1|0
1656053450000|2022-06-24 06:50:50|40685.3|40645.3|40690.1|40650.1|40690.1|40650.1|40685.3|40645.3|0
1656053460000|2022-06-24 06:51:00|40690.5|40650.5|40704.8|40664.8|40705.1|40665.1|40690.5|40650.5|0
1656053470000|2022-06-24 06:51:10|40700.1|40660.1|40700.1|40660.1|40700.1|40660.1|40700.1|40660.1|0
1656053480000|2022-06-24 06:51:20|40695.1|40655.1|40694.8|40654.8|40695.1|40655.1|40694.8|40654.8|0
1656053490000|2022-06-24 06:51:30|40695.1|40655.1|40685.3|40645.3|40700.1|40660.1|40685.3|40645.3|0
1656053510000|2022-06-24 06:51:50|40694.8|40654.8|40690|40650|40694.8|40654.8|40690|40650|0
1656053520000|2022-06-24 06:52:00|40694.8|40654.8|40690|40650|40694.8|40654.8|40690|40650|0
1656053530000|2022-06-24 06:52:10|40695|40655|40704.8|40664.8|40704.8|40664.8|40695|40655|0
1656053540000|2022-06-24 06:52:20|40700|40660|40700|40660|40700|40660|40700|40660|0
1656053560000|2022-06-24 06:52:40|40704.8|40664.8|40690|40650|40704.8|40664.8|40685.2|40645.2|0
1656053590000|2022-06-24 06:53:10|40700|40660|40700|40660|40700|40660|40695.2|40655.2|0
1656053610000|2022-06-24 06:53:30|40685.2|40645.2|40690|40650|40690|40650|40685.2|40645.2|0
1656053620000|2022-06-24 06:53:40|40694.8|40654.8|40690|40650|40694.8|40654.8|40690|40650|0
1656053640000|2022-06-24 06:54:00|40690.4|40650.4|40700.2|40660.2|40705.2|40665.2|40690.4|40650.4|0
1656053650000|2022-06-24 06:54:10|40705.2|40665.2|40700|40660|40705.2|40665.2|40700|40660|0
1656053660000|2022-06-24 06:54:20|40700.2|40660.2|40700|40660|40705|40665|40700|40660|0
1656053690000|2022-06-24 06:54:50|40699.5|40659.5|40694.8|40654.8|40699.5|40659.5|40694.8|40654.8|0
1656053700000|2022-06-24 06:55:00|40695|40655|40704.7|40664.7|40705|40665|40695|40655|0
1656053710000|2022-06-24 06:55:10|40700|40660|40705|40665|40705|40665|40700|40660|0
1656053740000|2022-06-24 06:55:40|40704.9|40664.9|40704.9|40664.9|40704.9|40664.9|40699.9|40659.9|0
1656053750000|2022-06-24 06:55:50|40700.2|40660.2|40699.9|40659.9|40700.2|40660.2|40699.9|40659.9|0
1656053760000|2022-06-24 06:56:00|40704.9|40664.9|40699.9|40659.9|40704.9|40664.9|40699.9|40659.9|0
1656053790000|2022-06-24 06:56:30|40700.1|40660.1|40699.7|40659.7|40700.1|40660.1|40695.1|40655.1|29
1656053800000|2022-06-24 06:56:40|40699.5|40659.5|40679.7|40639.7|40699.5|40659.5|40679.7|40639.7|0
1656053810000|2022-06-24 06:56:50|40684.5|40644.5|40674.7|40634.7|40684.5|40644.5|40674.7|40634.7|0
1656053830000|2022-06-24 06:57:10|40689.3|40649.3|40684.3|40644.3|40689.3|40649.3|40684.3|40644.3|2
1656053880000|2022-06-24 06:58:00|40684.2|40644.2|40704.2|40664.2|40704.2|40664.2|40684.2|40644.2|0
1656053890000|2022-06-24 06:58:10|40704.5|40664.5|40709.2|40669.2|40709.2|40669.2|40704.5|40664.5|0
1656053900000|2022-06-24 06:58:20|40699.2|40659.2|40694.5|40654.5|40704|40664|40694.2|40654.2|0
1656053910000|2022-06-24 06:58:30|40699.2|40659.2|40699.2|40659.2|40699.2|40659.2|40699.2|40659.2|0
1656053930000|2022-06-24 06:58:50|40704|40664|40699.2|40659.2|40704|40664|40694.2|40654.2|0
1656053940000|2022-06-24 06:59:00|40694.2|40654.2|40724|40684|40724|40684|40694.2|40654.2|0
1656053960000|2022-06-24 06:59:20|40724.2|40684.2|40724.2|40684.2|40724.2|40684.2|40724.2|40684.2|0
1656053970000|2022-06-24 06:59:30|40729.2|40689.2|40734.2|40694.2|40734.2|40694.2|40729.2|40689.2|0
1656053980000|2022-06-24 06:59:40|40744|40704|40739.2|40699.2|40744|40704|40739|40699|0
1656053990000|2022-06-24 06:59:50|40739.4|40699.4|40744.2|40704.2|40744.2|40704.2|40739.4|40699.4|0
1656054000000|2022-06-24 07:00:00|40749|40709|40739.2|40699.2|40749|40709|40729.4|40689.4|0
1656054020000|2022-06-24 07:00:20|40739.4|40699.4|40749|40709|40749|40709|40739.4|40699.4|0
1656054030000|2022-06-24 07:00:30|40749.2|40709.2|40749|40709|40754|40714|40749|40709|0
1656054040000|2022-06-24 07:00:40|40754|40714|40754|40714|40754|40714|40754|40714|0
1656054050000|2022-06-24 07:00:50|40753.7|40713.7|40749|40709|40753.7|40713.7|40749|40709|0
1656054060000|2022-06-24 07:01:00|40744.2|40704.2|40749|40709|40749|40709|40744.2|40704.2|0
1656054070000|2022-06-24 07:01:10|40754|40714|40729.2|40689.2|40754|40714|40729.2|40689.2|0
1656054090000|2022-06-24 07:01:30|40729.4|40689.4|40738.9|40698.9|40738.9|40698.9|40729.4|40689.4|0
1656054100000|2022-06-24 07:01:40|40739.2|40699.2|40739.2|40699.2|40739.2|40699.2|40739.2|40699.2|0
1656054110000|2022-06-24 07:01:50|40729.2|40689.2|40729.2|40689.2|40729.2|40689.2|40729.2|40689.2|0
1656054120000|2022-06-24 07:02:00|40729.1|40689.1|40709.1|40669.1|40729.1|40689.1|40709.1|40669.1|0
1656054130000|2022-06-24 07:02:10|40708.7|40668.7|40694.1|40654.1|40708.7|40668.7|40694.1|40654.1|0
1656054140000|2022-06-24 07:02:20|40688.9|40648.9|40684.1|40644.1|40688.9|40648.9|40684.1|40644.1|0
1656054150000|2022-06-24 07:02:30|40688.9|40648.9|40684.1|40644.1|40688.9|40648.9|40684.1|40644.1|0
1656054160000|2022-06-24 07:02:40|40688.9|40648.9|40684.1|40644.1|40688.9|40648.9|40684.1|40644.1|0
1656054180000|2022-06-24 07:03:00|40688.9|40648.9|40688.9|40648.9|40688.9|40648.9|40688.9|40648.9|0
1656054190000|2022-06-24 07:03:10|40684.1|40644.1|40684.1|40644.1|40684.1|40644.1|40684.1|40644.1|0
1656054200000|2022-06-24 07:03:20|40688.9|40648.9|40684.1|40644.1|40688.9|40648.9|40684.1|40644.1|0
1656054210000|2022-06-24 07:03:30|40688.9|40648.9|40704.1|40664.1|40704.1|40664.1|40688.9|40648.9|0
1656054220000|2022-06-24 07:03:40|40708.9|40668.9|40704.1|40664.1|40708.9|40668.9|40704.1|40664.1|0
1656054230000|2022-06-24 07:03:50|40699.1|40659.1|40699.1|40659.1|40699.1|40659.1|40699.1|40659.1|0
1656054240000|2022-06-24 07:04:00|40723.9|40683.9|40729.1|40689.1|40729.1|40689.1|40723.9|40683.9|0
1656054250000|2022-06-24 07:04:10|40719.1|40679.1|40719.1|40679.1|40719.1|40679.1|40719.1|40679.1|0
1656054260000|2022-06-24 07:04:20|40729.1|40689.1|40729.1|40689.1|40729.1|40689.1|40729.1|40689.1|0
1656054270000|2022-06-24 07:04:30|40724.1|40684.1|40719.1|40679.1|40724.1|40684.1|40719.1|40679.1|0
1656054290000|2022-06-24 07:04:50|40714.1|40674.1|40714.1|40674.1|40714.1|40674.1|40714.1|40674.1|0
1656054300000|2022-06-24 07:05:00|40709.1|40669.1|40709.1|40669.1|40709.1|40669.1|40709.1|40669.1|0
1656054330000|2022-06-24 07:05:30|40709.5|40669.5|40714.1|40674.1|40714.1|40674.1|40709.5|40669.5|1
1656054340000|2022-06-24 07:05:40|40744.1|40704.1|40748.8|40708.8|40748.8|40708.8|40738.8|40698.8|1
1656054370000|2022-06-24 07:06:10|40753.8|40713.8|40753.6|40713.6|40753.8|40713.8|40753.6|40713.6|0
1656054380000|2022-06-24 07:06:20|40748.8|40708.8|40744|40704|40748.8|40708.8|40744|40704|0
1656054390000|2022-06-24 07:06:30|40748.8|40708.8|40753.6|40713.6|40753.6|40713.6|40748.8|40708.8|0
1656054400000|2022-06-24 07:06:40|40748.8|40708.8|40748.8|40708.8|40748.8|40708.8|40748.8|40708.8|0
1656054410000|2022-06-24 07:06:50|40744|40704|40739|40699|40744|40704|40739|40699|0
1656054420000|2022-06-24 07:07:00|40739.2|40699.2|40739|40699|40743.8|40703.8|40739|40699|0
1656054440000|2022-06-24 07:07:20|40738.6|40698.6|40729|40689|40738.6|40698.6|40729|40689|5
1656054490000|2022-06-24 07:08:10|40738.8|40698.8|40738.8|40698.8|40738.8|40698.8|40738.8|40698.8|0
1656054560000|2022-06-24 07:09:20|40743.8|40703.8|40743.8|40703.8|40743.8|40703.8|40743.8|40703.8|0
1656054570000|2022-06-24 07:09:30|40743.7|40703.7|40743.7|40703.7|40743.7|40703.7|40743.7|40703.7|0
1656054590000|2022-06-24 07:09:50|40743.5|40703.5|40734|40694|40743.5|40703.5|40734|40694|2
1656054600000|2022-06-24 07:10:00|||||||||1
1656054610000|2022-06-24 07:10:10|40733.9|40693.9|40733.9|40693.9|40733.9|40693.9|40733.9|40693.9|0
1656054620000|2022-06-24 07:10:20|40738.9|40698.9|40738.9|40698.9|40738.9|40698.9|40738.9|40698.9|0
1656054630000|2022-06-24 07:10:30|40733.9|40693.9|40738.9|40698.9|40738.9|40698.9|40733.9|40693.9|0
1656054650000|2022-06-24 07:10:50|40734.1|40694.1|40743.9|40703.9|40743.9|40703.9|40733.9|40693.9|0
1656054700000|2022-06-24 07:11:40|40739.1|40699.1|40739.1|40699.1|40739.1|40699.1|40739.1|40699.1|0
1656054710000|2022-06-24 07:11:50|40738.9|40698.9|40728.9|40688.9|40738.9|40698.9|40728.9|40688.9|1
1656054720000|2022-06-24 07:12:00|40723.9|40683.9|40723.9|40683.9|40723.9|40683.9|40723.9|40683.9|0
1656054750000|2022-06-24 07:12:30|40713.9|40673.9|40704.1|40664.1|40713.9|40673.9|40704.1|40664.1|0
1656054760000|2022-06-24 07:12:40|||||||||1
1656054790000|2022-06-24 07:13:10|40703.9|40663.9|40714.1|40674.1|40714.1|40674.1|40703.9|40663.9|0
1656054810000|2022-06-24 07:13:30|40718.9|40678.9|40729.5|40689.5|40729.5|40689.5|40718.9|40678.9|2
1656054820000|2022-06-24 07:13:40|40734.3|40694.3|40743.9|40703.9|40743.9|40703.9|40734.3|40694.3|0
1656054830000|2022-06-24 07:13:50|40734.3|40694.3|40734.3|40694.3|40734.3|40694.3|40734.3|40694.3|0
1656054850000|2022-06-24 07:14:10|40733.8|40693.8|40719.5|40679.5|40733.8|40693.8|40719.5|40679.5|0
1656054860000|2022-06-24 07:14:20|40719.3|40679.3|40719.3|40679.3|40724.3|40684.3|40714.5|40674.5|0
1656054870000|2022-06-24 07:14:30|40714.5|40674.5|40714.5|40674.5|40714.5|40674.5|40714.5|40674.5|1
1656054910000|2022-06-24 07:15:10|40724|40684|40724|40684|40724|40684|40724|40684|0
1656054920000|2022-06-24 07:15:20|40719.3|40679.3|40719.3|40679.3|40719.3|40679.3|40719.3|40679.3|0
1656054930000|2022-06-24 07:15:30|40719.2|40679.2|40719.2|40679.2|40719.2|40679.2|40719.2|40679.2|0
1656054940000|2022-06-24 07:15:40|40714.5|40674.5|40714.5|40674.5|40714.5|40674.5|40714.5|40674.5|0
1656054960000|2022-06-24 07:16:00|40714.4|40674.4|40714.4|40674.4|40714.4|40674.4|40714.4|40674.4|0
1656054970000|2022-06-24 07:16:10|40719.2|40679.2|40719.2|40679.2|40719.2|40679.2|40714.4|40674.4|0
1656054980000|2022-06-24 07:16:20|40724|40684|40724|40684|40724|40684|40724|40684|0
1656055010000|2022-06-24 07:16:50|40734|40694|40729.4|40689.4|40734|40694|40729.4|40689.4|2
1656055020000|2022-06-24 07:17:00|40729.2|40689.2|40724.2|40684.2|40729.2|40689.2|40724.2|40684.2|0
1656055030000|2022-06-24 07:17:10|40729.2|40689.2|40734.2|40694.2|40734.2|40694.2|40729.2|40689.2|0
1656055100000|2022-06-24 07:18:20|40744|40704|40744|40704|40744|40704|40744|40704|0
1656055120000|2022-06-24 07:18:40|40743.7|40703.7|40743.7|40703.7|40743.7|40703.7|40743.7|40703.7|0
1656055140000|2022-06-24 07:19:00|40738.9|40698.9|40738.9|40698.9|40738.9|40698.9|40738.9|40698.9|0
1656055160000|2022-06-24 07:19:20|40734.1|40694.1|40734.1|40694.1|40734.1|40694.1|40734.1|40694.1|0
1656055170000|2022-06-24 07:19:30|40738.9|40698.9|40738.9|40698.9|40738.9|40698.9|40738.9|40698.9|0
1656055180000|2022-06-24 07:19:40|40734.1|40694.1|40733.9|40693.9|40734.1|40694.1|40733.9|40693.9|0
1656055190000|2022-06-24 07:19:50|40729.1|40689.1|40724.4|40684.4|40729.1|40689.1|40724.4|40684.4|0
1656055200000|2022-06-24 07:20:00|40729.1|40689.1|40729.3|40689.3|40729.3|40689.3|40729.1|40689.1|0
1656055210000|2022-06-24 07:20:10|40729.1|40689.1|40694.6|40654.6|40729.1|40689.1|40689.8|40649.8|1
1656055220000|2022-06-24 07:20:20|40689.6|40649.6|40664.6|40624.6|40689.6|40649.6|40664.6|40624.6|1
1656055230000|2022-06-24 07:20:30|40669.3|40629.3|40669.3|40629.3|40669.3|40629.3|40669.3|40629.3|0
1656055240000|2022-06-24 07:20:40|40669.1|40629.1|40664.5|40624.5|40669.1|40629.1|40664.5|40624.5|1
1656055260000|2022-06-24 07:21:00|40659.5|40619.5|40664.5|40624.5|40664.5|40624.5|40659.5|40619.5|0
1656055320000|2022-06-24 07:22:00|40659.5|40619.5|40659.5|40619.5|40659.5|40619.5|40659.5|40619.5|0
1656055330000|2022-06-24 07:22:10|40669.5|40629.5|40674.5|40634.5|40674.5|40634.5|40669.3|40629.3|6
1656055340000|2022-06-24 07:22:20|40679.3|40639.3|40669.3|40629.3|40679.3|40639.3|40669.3|40629.3|0
1656055350000|2022-06-24 07:22:30|40669.5|40629.5|40669.5|40629.5|40669.5|40629.5|40669.5|40629.5|0
1656055370000|2022-06-24 07:22:50|40679.3|40639.3|40674.5|40634.5|40679.3|40639.3|40674.5|40634.5|0
1656055380000|2022-06-24 07:23:00|40674.1|40634.1|40669.3|40629.3|40674.1|40634.1|40669.3|40629.3|0
1656055430000|2022-06-24 07:23:50|40664.5|40624.5|40674.5|40634.5|40674.5|40634.5|40664.5|40624.5|0
1656055440000|2022-06-24 07:24:00|40674.2|40634.2|40664.5|40624.5|40674.2|40634.2|40664.5|40624.5|0
1656055460000|2022-06-24 07:24:20|40679.5|40639.5|40679.5|40639.5|40679.5|40639.5|40674.5|40634.5|0
1656055470000|2022-06-24 07:24:30|40669|40629|40669|40629|40669|40629|40669|40629|1
1656055490000|2022-06-24 07:24:50|40664.2|40624.2|40649.2|40609.2|40664.2|40624.2|40649|40609|10
1656055500000|2022-06-24 07:25:00|40644.4|40604.4|40644.2|40604.2|40644.4|40604.4|40644.2|40604.2|0
1656055510000|2022-06-24 07:25:10|40644|40604|40644|40604|40644|40604|40644|40604|0
1656055520000|2022-06-24 07:25:20|40644.2|40604.2|40654.2|40614.2|40654.2|40614.2|40644.2|40604.2|0
1656055550000|2022-06-24 07:25:50|40654.4|40614.4|40654.2|40614.2|40659.2|40619.2|40654.2|40614.2|0
1656055580000|2022-06-24 07:26:20|40659.2|40619.2|40659.2|40619.2|40659.2|40619.2|40659.2|40619.2|0
1656055590000|2022-06-24 07:26:30|40664|40624|40664.2|40624.2|40664.2|40624.2|40664|40624|0
1656055600000|2022-06-24 07:26:40|40649.4|40609.4|40649.2|40609.2|40649.4|40609.4|40649.2|40609.2|3
1656055610000|2022-06-24 07:26:50|40649.4|40609.4|40669|40629|40669|40629|40649.4|40609.4|0
1656055620000|2022-06-24 07:27:00|40664.2|40624.2|40669.2|40629.2|40669.2|40629.2|40664.2|40624.2|0
1656055630000|2022-06-24 07:27:10|40669|40629|40674|40634|40674|40634|40659.4|40619.4|0
1656055640000|2022-06-24 07:27:20|40674.2|40634.2|40674.2|40634.2|40674.2|40634.2|40674.2|40634.2|0
1656055670000|2022-06-24 07:27:50|40674.4|40634.4|40674.2|40634.2|40679.2|40639.2|40674.2|40634.2|1
1656055690000|2022-06-24 07:28:10|40674.1|40634.1|40674.1|40634.1|40674.1|40634.1|40674.1|40634.1|0
1656055740000|2022-06-24 07:29:00|40678.9|40638.9|40679.1|40639.1|40679.1|40639.1|40678.9|40638.9|0
1656055760000|2022-06-24 07:29:20|40683.9|40643.9|40693.7|40653.7|40693.7|40653.7|40683.9|40643.9|0
1656055780000|2022-06-24 07:29:40|40694.1|40654.1|40694.1|40654.1|40694.1|40654.1|40694.1|40654.1|0
1656055810000|2022-06-24 07:30:10|40698.9|40658.9|40698.9|40658.9|40698.9|40658.9|40698.9|40658.9|0
1656055820000|2022-06-24 07:30:20|40699.1|40659.1|40698.9|40658.9|40699.1|40659.1|40698.9|40658.9|0
1656055830000|2022-06-24 07:30:30|40699.1|40659.1|40698.9|40658.9|40699.1|40659.1|40698.9|40658.9|0
1656055840000|2022-06-24 07:30:40|40699.1|40659.1|40698.9|40658.9|40703.7|40663.7|40698.9|40658.9|0
1656055860000|2022-06-24 07:31:00|40699.1|40659.1|40698.9|40658.9|40699.1|40659.1|40698.9|40658.9|0
1656055870000|2022-06-24 07:31:10|40708.6|40668.6|40708.6|40668.6|40708.6|40668.6|40708.6|40668.6|0
1656055880000|2022-06-24 07:31:20|40713.6|40673.6|40713.6|40673.6|40713.6|40673.6|40713.6|40673.6|0
1656055890000|2022-06-24 07:31:30|40698.8|40658.8|40698.8|40658.8|40698.8|40658.8|40698.8|40658.8|0
1656055900000|2022-06-24 07:31:40|40698.6|40658.6|40703.6|40663.6|40703.6|40663.6|40698.6|40658.6|0
1656055910000|2022-06-24 07:31:50|40698.8|40658.8|40698.8|40658.8|40698.8|40658.8|40698.8|40658.8|0
1656055920000|2022-06-24 07:32:00|40698.4|40658.4|40698.4|40658.4|40698.4|40658.4|40698.4|40658.4|0
1656055930000|2022-06-24 07:32:10|40698.6|40658.6|40699|40659|40699|40659|40698.6|40658.6|0
1656055940000|2022-06-24 07:32:20|40699.3|40659.3|40708.8|40668.8|40708.8|40668.8|40699|40659|0
1656055960000|2022-06-24 07:32:40|40718.6|40678.6|40713.8|40673.8|40718.6|40678.6|40708.8|40668.8|0
1656055970000|2022-06-24 07:32:50|40714|40674|40719|40679|40719|40679|40714|40674|0
1656055990000|2022-06-24 07:33:10|40723.8|40683.8|40733.8|40693.8|40743.6|40703.6|40723.8|40683.8|1
1656056020000|2022-06-24 07:33:40|40733.6|40693.6|40733.8|40693.8|40733.8|40693.8|40733.6|40693.6|0
1656056030000|2022-06-24 07:33:50|40738.6|40698.6|40733.8|40693.8|40743.6|40703.6|40733.8|40693.8|0
1656056040000|2022-06-24 07:34:00|40738.6|40698.6|40758.1|40718.1|40763.1|40723.1|40738.6|40698.6|5
1656056050000|2022-06-24 07:34:10|40753.4|40713.4|40753.8|40713.8|40758.6|40718.6|40753.4|40713.4|1
1656056070000|2022-06-24 07:34:30|40748.8|40708.8|40733.8|40693.8|40748.8|40708.8|40733.8|40693.8|1
1656056080000|2022-06-24 07:34:40|||||||||1
1656056140000|2022-06-24 07:35:40|40733.7|40693.7|40728.5|40688.5|40733.7|40693.7|40723.7|40683.7|2
1656056150000|2022-06-24 07:35:50|40728.7|40688.7|40723.7|40683.7|40728.7|40688.7|40723.7|40683.7|0
1656056160000|2022-06-24 07:36:00|40718.7|40678.7|40718.3|40678.3|40723.5|40683.5|40708.7|40668.7|1
1656056170000|2022-06-24 07:36:10|40718.5|40678.5|40718.3|40678.3|40718.5|40678.5|40718.3|40678.3|0
1656056210000|2022-06-24 07:36:50|40718.5|40678.5|40718.3|40678.3|40718.5|40678.5|40718.3|40678.3|0
1656056220000|2022-06-24 07:37:00|40718.5|40678.5|40718.3|40678.3|40718.5|40678.5|40718.3|40678.3|0
1656056230000|2022-06-24 07:37:10|40718.5|40678.5|40718.3|40678.3|40718.5|40678.5|40718.3|40678.3|0
1656056240000|2022-06-24 07:37:20|40718.5|40678.5|40718.3|40678.3|40718.5|40678.5|40718.3|40678.3|0
1656056250000|2022-06-24 07:37:30|40713.3|40673.3|40718.5|40678.5|40718.5|40678.5|40713.3|40673.3|0
1656056270000|2022-06-24 07:37:50|40728.3|40688.3|40723.3|40683.3|40728.3|40688.3|40718.7|40678.7|0
1656056280000|2022-06-24 07:38:00|40718.5|40678.5|40718.3|40678.3|40718.5|40678.5|40718.3|40678.3|0
1656056290000|2022-06-24 07:38:10|40718.5|40678.5|40718.3|40678.3|40723.3|40683.3|40718.3|40678.3|0
1656056310000|2022-06-24 07:38:30|40718.5|40678.5|40718.3|40678.3|40718.5|40678.5|40718.3|40678.3|0
1656056320000|2022-06-24 07:38:40|40718.5|40678.5|40718.5|40678.5|40718.5|40678.5|40713.7|40673.7|0
1656056340000|2022-06-24 07:39:00|40718.2|40678.2|40718.5|40678.5|40718.5|40678.5|40718.2|40678.2|0
1656056350000|2022-06-24 07:39:10|40718.4|40678.4|40718.4|40678.4|40718.4|40678.4|40718.4|40678.4|0
1656056400000|2022-06-24 07:40:00|40703|40663|40688.2|40648.2|40703.2|40663.2|40688.2|40648.2|1
1656056410000|2022-06-24 07:40:10|40688|40648|40688.2|40648.2|40688.2|40648.2|40688|40648|0
1656056430000|2022-06-24 07:40:30|40688.4|40648.4|40688.4|40648.4|40693.4|40653.4|40688.4|40648.4|0
1656056440000|2022-06-24 07:40:40|40688.6|40648.6|40688.2|40648.2|40688.6|40648.6|40688.2|40648.2|0
1656056450000|2022-06-24 07:40:50|40688.6|40648.6|40698.2|40658.2|40698.2|40658.2|40688.6|40648.6|0
1656056460000|2022-06-24 07:41:00|40688.2|40648.2|40688.2|40648.2|40688.2|40648.2|40688.2|40648.2|0
1656056480000|2022-06-24 07:41:20|40688.4|40648.4|40688.2|40648.2|40688.4|40648.4|40688.2|40648.2|0
1656056510000|2022-06-24 07:41:50|40688.4|40648.4|40688.6|40648.6|40688.6|40648.6|40688.4|40648.4|0
1656056520000|2022-06-24 07:42:00|40688.4|40648.4|40688.6|40648.6|40688.6|40648.6|40688.4|40648.4|0
1656056540000|2022-06-24 07:42:20|40688.4|40648.4|40688.6|40648.6|40688.6|40648.6|40688.4|40648.4|0
1656056570000|2022-06-24 07:42:50|40693.6|40653.6|40688.6|40648.6|40693.6|40653.6|40688.6|40648.6|0
1656056590000|2022-06-24 07:43:10|40693.4|40653.4|40688.6|40648.6|40693.4|40653.4|40688.6|40648.6|0
1656056600000|2022-06-24 07:43:20|40688.1|40648.1|40683.3|40643.3|40688.1|40648.1|40683.3|40643.3|0
1656056610000|2022-06-24 07:43:30|40678.3|40638.3|40678.1|40638.1|40678.3|40638.3|40678.1|40638.1|0
1656056620000|2022-06-24 07:43:40|40673.3|40633.3|40673.3|40633.3|40673.3|40633.3|40673.3|40633.3|0
1656056650000|2022-06-24 07:44:10|40678.1|40638.1|40678.1|40638.1|40678.1|40638.1|40678.1|40638.1|0
1656056680000|2022-06-24 07:44:40|40673.3|40633.3|40673.3|40633.3|40673.3|40633.3|40663.3|40623.3|0
1656056710000|2022-06-24 07:45:10|40673.5|40633.5|40673.3|40633.3|40673.5|40633.5|40673.3|40633.3|0
1656056730000|2022-06-24 07:45:30|40678.5|40638.5|40678.3|40638.3|40678.5|40638.5|40678.3|40638.3|0
1656056750000|2022-06-24 07:45:50|40673.5|40633.5|40683.3|40643.3|40688.3|40648.3|40673.5|40633.5|0
1656056760000|2022-06-24 07:46:00|40673.3|40633.3|40663.3|40623.3|40673.3|40633.3|40663.3|40623.3|0
1656056770000|2022-06-24 07:46:10|40658.5|40618.5|40658.5|40618.5|40658.5|40618.5|40658.5|40618.5|0
1656056780000|2022-06-24 07:46:20|40663.3|40623.3|40663.3|40623.3|40663.3|40623.3|40663.3|40623.3|0
1656056790000|2022-06-24 07:46:30|40658.5|40618.5|40658.5|40618.5|40658.5|40618.5|40658.5|40618.5|0
1656056800000|2022-06-24 07:46:40|40658.3|40618.3|40658.5|40618.5|40658.5|40618.5|40658.3|40618.3|0
1656056810000|2022-06-24 07:46:50|40663.3|40623.3|40663.3|40623.3|40663.3|40623.3|40663.3|40623.3|0
1656056850000|2022-06-24 07:47:30|40663.2|40623.2|40653.2|40613.2|40663.2|40623.2|40653.2|40613.2|0
1656056870000|2022-06-24 07:47:50|40653.4|40613.4|40688.4|40648.4|40688.4|40648.4|40653.4|40613.4|2
1656056880000|2022-06-24 07:48:00|40693.2|40653.2|40693.2|40653.2|40693.2|40653.2|40693.2|40653.2|0
1656056890000|2022-06-24 07:48:10|40693|40653|40688|40648|40693|40653|40688|40648|0
1656056900000|2022-06-24 07:48:20|40688.2|40648.2|40688|40648|40688.2|40648.2|40688|40648|0
1656056910000|2022-06-24 07:48:30|40683.2|40643.2|40683.2|40643.2|40683.2|40643.2|40683.2|40643.2|0
1656056930000|2022-06-24 07:48:50|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|0
1656056940000|2022-06-24 07:49:00|40678|40638|40678.4|40638.4|40678.4|40638.4|40678|40638|0
1656056950000|2022-06-24 07:49:10|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|40678.2|40638.2|0
1656057000000|2022-06-24 07:50:00|40678|40638|40678|40638|40678.2|40638.2|40678|40638|0
1656057050000|2022-06-24 07:50:50|40677.9|40637.9|40683.2|40643.2|40683.2|40643.2|40677.9|40637.9|2
1656057060000|2022-06-24 07:51:00|40678.4|40638.4|40683.2|40643.2|40683.2|40643.2|40678.4|40638.4|0
1656057080000|2022-06-24 07:51:20|40683.4|40643.4|40692.9|40652.9|40692.9|40652.9|40683.4|40643.4|0
1656057120000|2022-06-24 07:52:00|40693.1|40653.1|40693.1|40653.1|40693.1|40653.1|40693.1|40653.1|0
1656057150000|2022-06-24 07:52:30|40698.1|40658.1|40698.1|40658.1|40698.1|40658.1|40698.1|40658.1|0
1656057160000|2022-06-24 07:52:40|40697.9|40657.9|40697.9|40657.9|40697.9|40657.9|40697.9|40657.9|0
1656057170000|2022-06-24 07:52:50|40698.1|40658.1|40707.9|40667.9|40707.9|40667.9|40698.1|40658.1|0
1656057180000|2022-06-24 07:53:00|40703.1|40663.1|40698.1|40658.1|40703.1|40663.1|40698.1|40658.1|0
1656057190000|2022-06-24 07:53:10|40698.3|40658.3|40698.1|40658.1|40698.3|40658.3|40698.1|40658.1|0
1656057210000|2022-06-24 07:53:30|40698.3|40658.3|40708.1|40668.1|40713.1|40673.1|40698.3|40658.3|0
1656057230000|2022-06-24 07:53:50|40713.1|40673.1|40707.9|40667.9|40713.1|40673.1|40707.9|40667.9|0
1656057240000|2022-06-24 07:54:00|40713.1|40673.1|40712.9|40672.9|40713.1|40673.1|40708.1|40668.1|0
1656057280000|2022-06-24 07:54:40|40708.1|40668.1|40707.9|40667.9|40708.1|40668.1|40707.9|40667.9|0
1656057300000|2022-06-24 07:55:00|40707.8|40667.8|40698.1|40658.1|40707.8|40667.8|40698.1|40658.1|0
1656057310000|2022-06-24 07:55:10|40697.8|40657.8|40697.8|40657.8|40697.8|40657.8|40697.8|40657.8|0
1656057330000|2022-06-24 07:55:30|40697.6|40657.6|40697.8|40657.8|40697.8|40657.8|40688|40648|0
1656057370000|2022-06-24 07:56:10|40688|40648|40688|40648|40688|40648|40688|40648|0
1656057420000|2022-06-24 07:57:00|40692.8|40652.8|40697.8|40657.8|40697.8|40657.8|40692.8|40652.8|0
1656057430000|2022-06-24 07:57:10|40698|40658|40702.8|40662.8|40702.8|40662.8|40698|40658|0
1656057470000|2022-06-24 07:57:50|40707.8|40667.8|40708|40668|40708|40668|40707.8|40667.8|0
1656057480000|2022-06-24 07:58:00|40707.8|40667.8|40708|40668|40708|40668|40707.8|40667.8|0
1656057500000|2022-06-24 07:58:20|40707.8|40667.8|40717.8|40677.8|40717.8|40677.8|40707.8|40667.8|8
1656057540000|2022-06-24 07:59:00|40732.3|40692.3|40732.3|40692.3|40732.3|40692.3|40732.3|40692.3|2
1656057550000|2022-06-24 07:59:10|40727.3|40687.3|40727.3|40687.3|40727.3|40687.3|40727.3|40687.3|0
1656057560000|2022-06-24 07:59:20|40737.5|40697.5|40742.3|40702.3|40742.3|40702.3|40737.5|40697.5|3
1656057570000|2022-06-24 07:59:30|40737.3|40697.3|40742.3|40702.3|40742.3|40702.3|40732.5|40692.5|0
1656057590000|2022-06-24 07:59:50|40742.7|40702.7|40747.5|40707.5|40747.5|40707.5|40742.7|40702.7|0
1656057600000|2022-06-24 08:00:00|40747.3|40707.3|40762.3|40722.3|40762.3|40722.3|40747.3|40707.3|5
1656057610000|2022-06-24 08:00:10|40771.9|40731.9|40772.3|40732.3|40772.3|40732.3|40771.9|40731.9|0
1656057620000|2022-06-24 08:00:20|40772.1|40732.1|40767.3|40727.3|40777.3|40737.3|40767.3|40727.3|26
1656057640000|2022-06-24 08:00:40|40767.1|40727.1|40767.1|40727.1|40767.1|40727.1|40757.3|40717.3|0
1656057650000|2022-06-24 08:00:50|40766.9|40726.9|40762.1|40722.1|40766.9|40726.9|40762.1|40722.1|0
1656057660000|2022-06-24 08:01:00|40772.1|40732.1|40767.3|40727.3|40772.1|40732.1|40767.3|40727.3|0
1656057670000|2022-06-24 08:01:10|40766.9|40726.9|40756.8|40716.8|40766.9|40726.9|40747.3|40707.3|0
1656057700000|2022-06-24 08:01:40|40752.1|40712.1|40752|40712|40752.1|40712.1|40752|40712|0
1656057710000|2022-06-24 08:01:50|40756.8|40716.8|40756.8|40716.8|40756.8|40716.8|40756.8|40716.8|0
1656057720000|2022-06-24 08:02:00|40752|40712|40752|40712|40757|40717|40752|40712|2
1656057730000|2022-06-24 08:02:10|40756.8|40716.8|40762|40722|40762|40722|40756.8|40716.8|0
1656057740000|2022-06-24 08:02:20|40757|40717|40757|40717|40757|40717|40757|40717|0
1656057760000|2022-06-24 08:02:40|40756.8|40716.8|40756.8|40716.8|40756.8|40716.8|40756.8|40716.8|0
1656057790000|2022-06-24 08:03:10|40757|40717|40757|40717|40757|40717|40757|40717|0
1656057800000|2022-06-24 08:03:20|40757.2|40717.2|40771.8|40731.8|40771.8|40731.8|40757.2|40717.2|0
1656057810000|2022-06-24 08:03:30|40766.8|40726.8|40766.8|40726.8|40766.8|40726.8|40766.8|40726.8|0
1656057830000|2022-06-24 08:03:50|40767|40727|40766.8|40726.8|40767|40727|40766.8|40726.8|0
1656057840000|2022-06-24 08:04:00|40757|40717|40757|40717|40762|40722|40757|40717|0
1656057850000|2022-06-24 08:04:10|40757.2|40717.2|40757|40717|40757.2|40717.2|40757|40717|0
1656057860000|2022-06-24 08:04:20|40756.8|40716.8|40752.2|40712.2|40756.8|40716.8|40752.2|40712.2|0
1656057870000|2022-06-24 08:04:30|40757|40717|40757.2|40717.2|40757.2|40717.2|40757|40717|1
1656057880000|2022-06-24 08:04:40|40762|40722|40762|40722|40762|40722|40757.2|40717.2|0
1656057890000|2022-06-24 08:04:50|40737|40697|40747|40707|40747|40707|40737|40697|0
1656057900000|2022-06-24 08:05:00|40746.8|40706.8|40747|40707|40747.2|40707.2|40746.8|40706.8|0
1656057910000|2022-06-24 08:05:10|40746.8|40706.8|40746.8|40706.8|40746.8|40706.8|40746.8|40706.8|0
1656057920000|2022-06-24 08:05:20|40746.7|40706.7|40727.2|40687.2|40746.7|40706.7|40727.2|40687.2|0
1656057930000|2022-06-24 08:05:30|40737|40697|40746.7|40706.7|40746.7|40706.7|40737|40697|0
1656057940000|2022-06-24 08:05:40|40742|40702|40737|40697|40742|40702|40737|40697|0
1656057950000|2022-06-24 08:05:50|40736.9|40696.9|40736.9|40696.9|40736.9|40696.9|40736.9|40696.9|0
1656057960000|2022-06-24 08:06:00|40737.2|40697.2|40751.9|40711.9|40751.9|40711.9|40737.2|40697.2|0
1656057970000|2022-06-24 08:06:10|40746.9|40706.9|40746.9|40706.9|40746.9|40706.9|40746.9|40706.9|0
1656057980000|2022-06-24 08:06:20|40747.1|40707.1|40746.9|40706.9|40751.9|40711.9|40746.9|40706.9|0
1656058000000|2022-06-24 08:06:40|40747.1|40707.1|40751.9|40711.9|40751.9|40711.9|40747.1|40707.1|0
1656058020000|2022-06-24 08:07:00|40747.1|40707.1|40747.1|40707.1|40747.1|40707.1|40747.1|40707.1|0
1656058040000|2022-06-24 08:07:20|40751.9|40711.9|40751.9|40711.9|40751.9|40711.9|40751.9|40711.9|0
1656058050000|2022-06-24 08:07:30|40756.7|40716.7|40756.7|40716.7|40756.7|40716.7|40756.7|40716.7|0
1656058060000|2022-06-24 08:07:40|40761.5|40721.5|40766.7|40726.7|40766.7|40726.7|40761.5|40721.5|2
1656058070000|2022-06-24 08:07:50|40756.7|40716.7|40756.7|40716.7|40756.7|40716.7|40756.7|40716.7|0
1656058080000|2022-06-24 08:08:00|40761.9|40721.9|40761.9|40721.9|40766.7|40726.7|40761.9|40721.9|0
1656058090000|2022-06-24 08:08:10|40766.7|40726.7|40776.7|40736.7|40776.7|40736.7|40761.9|40721.9|0
1656058100000|2022-06-24 08:08:20|40771.7|40731.7|40771.7|40731.7|40771.7|40731.7|40771.7|40731.7|0
1656058110000|2022-06-24 08:08:30|40766.7|40726.7|40766.7|40726.7|40766.7|40726.7|40766.7|40726.7|0
1656058120000|2022-06-24 08:08:40|40776.9|40736.9|40776.7|40736.7|40776.9|40736.9|40776.7|40736.7|4
1656058130000|2022-06-24 08:08:50|40771.7|40731.7|40771.7|40731.7|40771.7|40731.7|40771.7|40731.7|0
1656058160000|2022-06-24 08:09:20|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|40766.9|40726.9|0
1656058180000|2022-06-24 08:09:40|40767.1|40727.1|40771.9|40731.9|40771.9|40731.9|40767.1|40727.1|0
1656058200000|2022-06-24 08:10:00|40771.8|40731.8|40766.8|40726.8|40771.8|40731.8|40766.8|40726.8|0
1656058220000|2022-06-24 08:10:20|40771.6|40731.6|40771.6|40731.6|40771.6|40731.6|40771.6|40731.6|0
1656058230000|2022-06-24 08:10:30|40776.4|40736.4|40776.4|40736.4|40776.4|40736.4|40776.4|40736.4|0
1656058240000|2022-06-24 08:10:40|40771.6|40731.6|40771.6|40731.6|40771.6|40731.6|40771.6|40731.6|0
1656058260000|2022-06-24 08:11:00|40771.8|40731.8|40776.6|40736.6|40776.6|40736.6|40771.8|40731.8|0
1656058290000|2022-06-24 08:11:30|40766.8|40726.8|40776.6|40736.6|40776.6|40736.6|40766.8|40726.8|0
1656058320000|2022-06-24 08:12:00|40766.6|40726.6|40766.6|40726.6|40771.6|40731.6|40766.6|40726.6|0
1656058360000|2022-06-24 08:12:40|40771.6|40731.6|40766.6|40726.6|40771.6|40731.6|40766.6|40726.6|0
1656058380000|2022-06-24 08:13:00|40766.8|40726.8|40766.8|40726.8|40771.4|40731.4|40766.8|40726.8|0
1656058390000|2022-06-24 08:13:10|40766.6|40726.6|40766.6|40726.6|40766.6|40726.6|40766.6|40726.6|0
1656058410000|2022-06-24 08:13:30|40771.6|40731.6|40766.6|40726.6|40771.6|40731.6|40766.6|40726.6|0
1656058420000|2022-06-24 08:13:40|40766.5|40726.5|40766.5|40726.5|40766.5|40726.5|40766.5|40726.5|0
1656058450000|2022-06-24 08:14:10|40766.7|40726.7|40771.5|40731.5|40771.5|40731.5|40766.7|40726.7|0
1656058470000|2022-06-24 08:14:30|40766.5|40726.5|40766.5|40726.5|40766.5|40726.5|40766.5|40726.5|0
1656058480000|2022-06-24 08:14:40|40771.5|40731.5|40771.5|40731.5|40771.5|40731.5|40771.5|40731.5|0
1656058500000|2022-06-24 08:15:00|40771.3|40731.3|40766.5|40726.5|40771.3|40731.3|40766.5|40726.5|0
1656058510000|2022-06-24 08:15:10|40771.5|40731.5|40771.5|40731.5|40771.5|40731.5|40771.5|40731.5|0
1656058520000|2022-06-24 08:15:20|40771.3|40731.3|40766.5|40726.5|40771.3|40731.3|40766.5|40726.5|0
1656058530000|2022-06-24 08:15:30|40771.3|40731.3|40771.5|40731.5|40771.5|40731.5|40771.3|40731.3|0
1656058540000|2022-06-24 08:15:40|40766.7|40726.7|40786.5|40746.5|40786.5|40746.5|40766.7|40726.7|3
1656058560000|2022-06-24 08:16:00|40781.7|40741.7|40776.5|40736.5|40781.7|40741.7|40776.5|40736.5|0
1656058660000|2022-06-24 08:17:40|40776.4|40736.4|40776.4|40736.4|40776.4|40736.4|40776.4|40736.4|0
1656058670000|2022-06-24 08:17:50|40781.4|40741.4|40781.4|40741.4|40781.4|40741.4|40781.4|40741.4|0
1656058700000|2022-06-24 08:18:20|40781.6|40741.6|40781.4|40741.4|40781.6|40741.6|40781.4|40741.4|0
1656058710000|2022-06-24 08:18:30|40786.4|40746.4|40786.4|40746.4|40786.4|40746.4|40786.4|40746.4|0
1656058720000|2022-06-24 08:18:40|40781.4|40741.4|40781.4|40741.4|40781.4|40741.4|40781.4|40741.4|0
1656058740000|2022-06-24 08:19:00|40786.4|40746.4|40781.4|40741.4|40786.4|40746.4|40781.4|40741.4|0
1656058820000|2022-06-24 08:20:20|40781.2|40741.2|40771.4|40731.4|40781.2|40741.2|40771.4|40731.4|0
1656058840000|2022-06-24 08:20:40|40766.4|40726.4|40771.4|40731.4|40771.4|40731.4|40766.4|40726.4|0
1656058910000|2022-06-24 08:21:50|40771.3|40731.3|40766.3|40726.3|40771.3|40731.3|40766.3|40726.3|0
1656058970000|2022-06-24 08:22:50|40761.5|40721.5|40751.3|40711.3|40761.5|40721.5|40746.5|40706.5|0
1656058980000|2022-06-24 08:23:00|40751.5|40711.5|40741.3|40701.3|40751.5|40711.5|40736.5|40696.5|0
1656059000000|2022-06-24 08:23:20|40741.5|40701.5|40751.3|40711.3|40751.5|40711.5|40741.5|40701.5|0
1656059040000|2022-06-24 08:24:00|40751.5|40711.5|40751.3|40711.3|40751.5|40711.5|40751.3|40711.3|0
1656059060000|2022-06-24 08:24:20|40751.5|40711.5|40751.5|40711.5|40751.5|40711.5|40751.5|40711.5|0
1656059070000|2022-06-24 08:24:30|40756.5|40716.5|40761.7|40721.7|40761.7|40721.7|40756.5|40716.5|0
1656059080000|2022-06-24 08:24:40|40766.5|40726.5|40766.3|40726.3|40766.5|40726.5|40766.3|40726.3|0
1656059110000|2022-06-24 08:25:10|40756.7|40716.7|40761.3|40721.3|40761.3|40721.3|40756.5|40716.5|0
1656059120000|2022-06-24 08:25:20|40761.5|40721.5|40766.5|40726.5|40766.5|40726.5|40761.5|40721.5|0
1656059130000|2022-06-24 08:25:30|40771.3|40731.3|40771.3|40731.3|40771.3|40731.3|40771.3|40731.3|0
1656059140000|2022-06-24 08:25:40|40766.3|40726.3|40771.3|40731.3|40771.3|40731.3|40766.3|40726.3|0
1656059150000|2022-06-24 08:25:50|40766.5|40726.5|40771.3|40731.3|40771.3|40731.3|40766.5|40726.5|19
1656059160000|2022-06-24 08:26:00|40771.2|40731.2|40771.2|40731.2|40771.2|40731.2|40771.2|40731.2|0
1656059170000|2022-06-24 08:26:10|40771.5|40731.5|40771.2|40731.2|40771.5|40731.5|40771.2|40731.2|0
1656059200000|2022-06-24 08:26:40|40771.4|40731.4|40791.2|40751.2|40791.2|40751.2|40771.4|40731.4|8
1656059280000|2022-06-24 08:28:00|40781.4|40741.4|40791.2|40751.2|40791.2|40751.2|40781.4|40741.4|0
1656059290000|2022-06-24 08:28:10|40791.4|40751.4|40791.2|40751.2|40791.4|40751.4|40791.2|40751.2|0
1656059300000|2022-06-24 08:28:20|40791.4|40751.4|40791.2|40751.2|40791.4|40751.4|40791.2|40751.2|0
1656059330000|2022-06-24 08:28:50|||||||||1
1656059360000|2022-06-24 08:29:20|40791.4|40751.4|40791.2|40751.2|40791.4|40751.4|40791.2|40751.2|0
1656059380000|2022-06-24 08:29:40|40791.4|40751.4|40796.2|40756.2|40796.2|40756.2|40791.4|40751.4|0
1656059410000|2022-06-24 08:30:10|40796.1|40756.1|40816.4|40776.4|40821.1|40781.1|40796.1|40756.1|2
1656059420000|2022-06-24 08:30:20|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|40811.4|40771.4|0
1656059430000|2022-06-24 08:30:30|40811.3|40771.3|40811.3|40771.3|40811.3|40771.3|40811.3|40771.3|0
1656059460000|2022-06-24 08:31:00|40811.1|40771.1|40811.1|40771.1|40811.1|40771.1|40811.1|40771.1|0
1656059480000|2022-06-24 08:31:20|40816.1|40776.1|40816.1|40776.1|40816.1|40776.1|40816.1|40776.1|0
1656059490000|2022-06-24 08:31:30|40811.3|40771.3|40821.1|40781.1|40825.7|40785.7|40811.3|40771.3|5
1656059500000|2022-06-24 08:31:40|40821.3|40781.3|40831.1|40791.1|40831.1|40791.1|40821.3|40781.3|0
1656059510000|2022-06-24 08:31:50|40836.1|40796.1|40831.1|40791.1|40836.1|40796.1|40831.1|40791.1|1
1656059520000|2022-06-24 08:32:00|||||||||2
1656059530000|2022-06-24 08:32:10|40840.7|40800.7|40831.1|40791.1|40840.7|40800.7|40831.1|40791.1|7
1656059580000|2022-06-24 08:33:00|||||||||1
1656059590000|2022-06-24 08:33:10|||||||||5
1656059610000|2022-06-24 08:33:30|40835.9|40795.9|40835.9|40795.9|40835.9|40795.9|40835.9|40795.9|0
1656059630000|2022-06-24 08:33:50|40835.8|40795.8|40850.4|40810.4|40850.4|40810.4|40835.8|40795.8|10
1656059640000|2022-06-24 08:34:00|40855.2|40815.2|40850.4|40810.4|40855.2|40815.2|40850.4|40810.4|7
1656059650000|2022-06-24 08:34:10|||||||||1
1656059660000|2022-06-24 08:34:20|40855.2|40815.2|40850.4|40810.4|40855.2|40815.2|40850.4|40810.4|0
1656059680000|2022-06-24 08:34:40|40855.2|40815.2|40844.8|40804.8|40855.2|40815.2|40844.8|40804.8|24
1656059690000|2022-06-24 08:34:50|40839.6|40799.6|40839.6|40799.6|40839.6|40799.6|40839.6|40799.6|1
1656059700000|2022-06-24 08:35:00|40844.4|40804.4|40849.6|40809.6|40849.6|40809.6|40844.4|40804.4|2
1656059710000|2022-06-24 08:35:10|||||||||1
1656059730000|2022-06-24 08:35:30|40849.5|40809.5|40849.5|40809.5|40849.5|40809.5|40849.5|40809.5|0
1656059740000|2022-06-24 08:35:40|40854.5|40814.5|40854.5|40814.5|40854.5|40814.5|40854.5|40814.5|0
1656059750000|2022-06-24 08:35:50|40854.3|40814.3|40849.3|40809.3|40854.3|40814.3|40844.5|40804.5|0
1656059770000|2022-06-24 08:36:10|40849.5|40809.5|40849.5|40809.5|40849.5|40809.5|40849.3|40809.3|0
1656059780000|2022-06-24 08:36:20|40859.3|40819.3|40859.3|40819.3|40859.3|40819.3|40859.3|40819.3|0
1656059790000|2022-06-24 08:36:30|40854.5|40814.5|40854.5|40814.5|40854.5|40814.5|40854.5|40814.5|0
1656059810000|2022-06-24 08:36:50|40859.3|40819.3|40869.3|40829.3|40869.3|40829.3|40859.3|40819.3|0
1656059830000|2022-06-24 08:37:10|40869.5|40829.5|40874.5|40834.5|40874.5|40834.5|40864.5|40824.5|0
1656059840000|2022-06-24 08:37:20|40879.3|40839.3|40874.5|40834.5|40879.3|40839.3|40874.5|40834.5|0
1656059850000|2022-06-24 08:37:30|40879.3|40839.3|40879.3|40839.3|40879.3|40839.3|40879.3|40839.3|0
1656059870000|2022-06-24 08:37:50|40874.5|40834.5|40864.5|40824.5|40874.5|40834.5|40864.5|40824.5|0
1656059880000|2022-06-24 08:38:00|40869.5|40829.5|40864.5|40824.5|40869.5|40829.5|40864.5|40824.5|0
1656059890000|2022-06-24 08:38:10|40869.3|40829.3|40869.3|40829.3|40869.3|40829.3|40869.3|40829.3|0
1656059900000|2022-06-24 08:38:20|40864.5|40824.5|40864.5|40824.5|40864.5|40824.5|40864.5|40824.5|0
1656059910000|2022-06-24 08:38:30|40869.3|40829.3|40864.5|40824.5|40869.3|40829.3|40864.5|40824.5|0
1656059920000|2022-06-24 08:38:40|40864.7|40824.7|40884.5|40844.5|40889.3|40849.3|40864.7|40824.7|1
1656059930000|2022-06-24 08:38:50|40879.7|40839.7|40884.5|40844.5|40884.5|40844.5|40879.7|40839.7|0
1656059940000|2022-06-24 08:39:00|40894.9|40854.9|40894.7|40854.7|40894.9|40854.9|40894.7|40854.7|2
1656059970000|2022-06-24 08:39:30|40899.7|40859.7|40899.7|40859.7|40899.7|40859.7|40899.7|40859.7|0
1656059980000|2022-06-24 08:39:40|40899.9|40859.9|40899.9|40859.9|40899.9|40859.9|40899.9|40859.9|0
1656059990000|2022-06-24 08:39:50|40904.7|40864.7|40899.7|40859.7|40904.7|40864.7|40899.7|40859.7|0
1656060000000|2022-06-24 08:40:00|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|0
1656060040000|2022-06-24 08:40:40|40899.6|40859.6|40904.4|40864.4|40904.6|40864.6|40899.6|40859.6|0
1656060050000|2022-06-24 08:40:50|40899.6|40859.6|40904.6|40864.6|40904.6|40864.6|40899.6|40859.6|0
1656060060000|2022-06-24 08:41:00|40904.4|40864.4|40904.4|40864.4|40904.6|40864.6|40899.6|40859.6|0
1656060070000|2022-06-24 08:41:10|40899.6|40859.6|40904.4|40864.4|40904.4|40864.4|40899.4|40859.4|0
1656060080000|2022-06-24 08:41:20|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|40899.4|40859.4|0
1656060090000|2022-06-24 08:41:30|40899.2|40859.2|40895.2|40855.2|40899.2|40859.2|40894.4|40854.4|6
1656060100000|2022-06-24 08:41:40|40890.4|40850.4|40890.4|40850.4|40890.4|40850.4|40885.7|40845.7|0
1656060110000|2022-06-24 08:41:50|40885.7|40845.7|40885.4|40845.4|40890.4|40850.4|40885.4|40845.4|0
1656060130000|2022-06-24 08:42:10|40885.2|40845.2|40870.4|40830.4|40885.2|40845.2|40870.4|40830.4|0
1656060140000|2022-06-24 08:42:20|40865.4|40825.4|40851.3|40811.3|40865.4|40825.4|40851.3|40811.3|8
1656060150000|2022-06-24 08:42:30|40856.1|40816.1|40865.6|40825.6|40865.8|40825.8|40856.1|40816.1|0
1656060170000|2022-06-24 08:42:50|40865.8|40825.8|40865.6|40825.6|40865.8|40825.8|40865.6|40825.6|0
1656060190000|2022-06-24 08:43:10|40860.8|40820.8|40860.8|40820.8|40860.8|40820.8|40860.8|40820.8|0
1656060260000|2022-06-24 08:44:20|40856|40816|40856|40816|40856|40816|40856|40816|0
1656060280000|2022-06-24 08:44:40|40850.8|40810.8|40856|40816|40856|40816|40846|40806|0
1656060290000|2022-06-24 08:44:50|40861|40821|40865.6|40825.6|40865.8|40825.8|40861|40821|0
1656060300000|2022-06-24 08:45:00|40860.8|40820.8|40865.4|40825.4|40865.6|40825.6|40846|40806|0
1656060310000|2022-06-24 08:45:10|40865.6|40825.6|40880.2|40840.2|40880.2|40840.2|40865.6|40825.6|0
1656060320000|2022-06-24 08:45:20|40879.9|40839.9|40884.9|40844.9|40884.9|40844.9|40879.9|40839.9|0
1656060330000|2022-06-24 08:45:30|40880.1|40840.1|40879.9|40839.9|40880.1|40840.1|40879.9|40839.9|0
1656060360000|2022-06-24 08:46:00|40875.1|40835.1|40875.1|40835.1|40875.1|40835.1|40875.1|40835.1|0
1656060370000|2022-06-24 08:46:10|40879.9|40839.9|40879.9|40839.9|40879.9|40839.9|40879.9|40839.9|0
1656060380000|2022-06-24 08:46:20|40875.1|40835.1|40879.9|40839.9|40880.1|40840.1|40875.1|40835.1|0
1656060390000|2022-06-24 08:46:30|40880.1|40840.1|40879.9|40839.9|40880.1|40840.1|40879.9|40839.9|0
1656060400000|2022-06-24 08:46:40|40884.7|40844.7|40884.9|40844.9|40884.9|40844.9|40875.3|40835.3|0
1656060410000|2022-06-24 08:46:50|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|40884.7|40844.7|0
1656060430000|2022-06-24 08:47:10|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|0
1656060440000|2022-06-24 08:47:20|40885.1|40845.1|40885.1|40845.1|40885.1|40845.1|40885.1|40845.1|0
1656060480000|2022-06-24 08:48:00|40884.9|40844.9|40880.3|40840.3|40885.1|40845.1|40875.5|40835.5|0
1656060520000|2022-06-24 08:48:40|40880.1|40840.1|40880.1|40840.1|40880.3|40840.3|40880.1|40840.1|0
1656060530000|2022-06-24 08:48:50|40880.3|40840.3|40880.3|40840.3|40880.3|40840.3|40880.1|40840.1|0
1656060540000|2022-06-24 08:49:00|40880.1|40840.1|40880.1|40840.1|40880.3|40840.3|40880.1|40840.1|0
1656060550000|2022-06-24 08:49:10|40880.3|40840.3|40880.1|40840.1|40880.3|40840.3|40880.1|40840.1|0
1656060560000|2022-06-24 08:49:20|40875.3|40835.3|40875.5|40835.5|40875.5|40835.5|40875.3|40835.3|0
1656060580000|2022-06-24 08:49:40|40885.5|40845.5|40880.5|40840.5|40885.5|40845.5|40880.5|40840.5|0
1656060600000|2022-06-24 08:50:00|40885.7|40845.7|40880.9|40840.9|40885.7|40845.7|40876.1|40836.1|0
1656060610000|2022-06-24 08:50:10|40876.1|40836.1|40876.1|40836.1|40876.1|40836.1|40876.1|40836.1|0
1656060630000|2022-06-24 08:50:30|40871.3|40831.3|40871.3|40831.3|40871.3|40831.3|40871.3|40831.3|0
1656060650000|2022-06-24 08:50:50|40876.1|40836.1|40876.1|40836.1|40876.1|40836.1|40876.1|40836.1|0
1656060690000|2022-06-24 08:51:30|40876|40836|40876|40836|40876|40836|40876|40836|0
1656060720000|2022-06-24 08:52:00|40880.8|40840.8|40880.8|40840.8|40880.8|40840.8|40880.8|40840.8|2
1656060730000|2022-06-24 08:52:10|40890.4|40850.4|40890.4|40850.4|40890.4|40850.4|40890.4|40850.4|0
1656060750000|2022-06-24 08:52:30|||||||||11
1656060800000|2022-06-24 08:53:20|40880.8|40840.8|40880.8|40840.8|40880.8|40840.8|40880.8|40840.8|0
1656060860000|2022-06-24 08:54:20|40876|40836|40876|40836|40876|40836|40876|40836|0
1656060900000|2022-06-24 08:55:00|40871.2|40831.2|40876|40836|40876|40836|40866.2|40826.2|6
1656060910000|2022-06-24 08:55:10|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|20
1656060940000|2022-06-24 08:55:40|40880.1|40840.1|40880.1|40840.1|40880.1|40840.1|40880.1|40840.1|0
1656060980000|2022-06-24 08:56:20|40880.3|40840.3|40880.1|40840.1|40880.3|40840.3|40880.1|40840.1|0
1656060990000|2022-06-24 08:56:30|40875.3|40835.3|40880.1|40840.1|40880.1|40840.1|40875.3|40835.3|0
1656061000000|2022-06-24 08:56:40|40880.3|40840.3|40880.3|40840.3|40885.3|40845.3|40880.3|40840.3|0
1656061010000|2022-06-24 08:56:50|40880.5|40840.5|40885.3|40845.3|40885.3|40845.3|40880.5|40840.5|0
1656061020000|2022-06-24 08:57:00|40890.3|40850.3|40904.7|40864.7|40904.7|40864.7|40890.3|40850.3|2
1656061030000|2022-06-24 08:57:10|40909.4|40869.4|40909.2|40869.2|40909.4|40869.4|40909.2|40869.2|2
1656061140000|2022-06-24 08:59:00|40914.2|40874.2|40919|40879|40919|40879|40914.2|40874.2|0
1656061150000|2022-06-24 08:59:10|40914.2|40874.2|40919|40879|40919|40879|40914.2|40874.2|0
1656061160000|2022-06-24 08:59:20|40914.2|40874.2|40919|40879|40919|40879|40914.2|40874.2|0
1656061170000|2022-06-24 08:59:30|40914.2|40874.2|40914.2|40874.2|40914.2|40874.2|40914.2|40874.2|1
1656061190000|2022-06-24 08:59:50|40934.2|40894.2|40939.4|40899.4|40944.2|40904.2|40929.2|40889.2|23
1656061200000|2022-06-24 09:00:00|40939.2|40899.2|40939.4|40899.4|40939.4|40899.4|40939.2|40899.2|1
1656061210000|2022-06-24 09:00:10|40944.2|40904.2|40934.2|40894.2|40944.2|40904.2|40934.2|40894.2|2
1656061220000|2022-06-24 09:00:20|40934|40894|40934.4|40894.4|40939.2|40899.2|40929.2|40889.2|3
1656061230000|2022-06-24 09:00:30|40939.2|40899.2|40934.4|40894.4|40939.2|40899.2|40929.4|40889.4|0
1656061240000|2022-06-24 09:00:40|40929.2|40889.2|40929.2|40889.2|40934.2|40894.2|40929.2|40889.2|0
1656061250000|2022-06-24 09:00:50|40929.1|40889.1|40929.1|40889.1|40929.1|40889.1|40929.1|40889.1|0
1656061260000|2022-06-24 09:01:00|40924.4|40884.4|40929.4|40889.4|40929.6|40889.6|40924.1|40884.1|0
1656061270000|2022-06-24 09:01:10|40929.3|40889.3|40929.6|40889.6|40929.6|40889.6|40924.6|40884.6|0
1656061300000|2022-06-24 09:01:40|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|0
1656061320000|2022-06-24 09:02:00|40929.7|40889.7|40929.5|40889.5|40929.7|40889.7|40929.5|40889.5|0
1656061330000|2022-06-24 09:02:10|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|0
1656061340000|2022-06-24 09:02:20|40924.7|40884.7|40929.5|40889.5|40929.5|40889.5|40924.7|40884.7|0
1656061350000|2022-06-24 09:02:30|40924.7|40884.7|40924.7|40884.7|40924.7|40884.7|40924.7|40884.7|0
1656061390000|2022-06-24 09:03:10|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|0
1656061400000|2022-06-24 09:03:20|40924.7|40884.7|40929.5|40889.5|40929.5|40889.5|40924.7|40884.7|0
1656061410000|2022-06-24 09:03:30|40929.7|40889.7|40924.9|40884.9|40929.7|40889.7|40924.7|40884.7|2
1656061420000|2022-06-24 09:03:40|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|0
1656061450000|2022-06-24 09:04:10|40924.9|40884.9|40929.7|40889.7|40929.7|40889.7|40924.9|40884.9|0
1656061460000|2022-06-24 09:04:20|40934.5|40894.5|40934.5|40894.5|40934.5|40894.5|40934.5|40894.5|0
1656061480000|2022-06-24 09:04:40|40919.9|40879.9|40934.3|40894.3|40934.5|40894.5|40919.9|40879.9|1
1656061500000|2022-06-24 09:05:00|40924.5|40884.5|40914.7|40874.7|40924.5|40884.5|40904.9|40864.9|0
1656061510000|2022-06-24 09:05:10|40904.7|40864.7|40914.7|40874.7|40914.7|40874.7|40904.7|40864.7|0
1656061520000|2022-06-24 09:05:20|40914.5|40874.5|40899.7|40859.7|40914.5|40874.5|40894.7|40854.7|0
1656061530000|2022-06-24 09:05:30|40899.9|40859.9|40899.7|40859.7|40899.9|40859.9|40899.7|40859.7|0
1656061540000|2022-06-24 09:05:40|40899.9|40859.9|40894.7|40854.7|40904.5|40864.5|40894.7|40854.7|0
1656061570000|2022-06-24 09:06:10|40894.6|40854.6|40905.5|40865.5|40905.5|40865.5|40894.6|40854.6|4
1656061580000|2022-06-24 09:06:20|40905.3|40865.3|40915.1|40875.1|40915.1|40875.1|40905.3|40865.3|0
1656061590000|2022-06-24 09:06:30|40884.8|40844.8|40895.3|40855.3|40895.3|40855.3|40884.8|40844.8|6
1656061600000|2022-06-24 09:06:40|40895.5|40855.5|40895|40855|40895.5|40855.5|40895|40855|0
1656061610000|2022-06-24 09:06:50|40894.8|40854.8|40890|40850|40894.8|40854.8|40885|40845|0
1656061620000|2022-06-24 09:07:00|40885.3|40845.3|40885.7|40845.7|40885.7|40845.7|40885.3|40845.3|20
1656061630000|2022-06-24 09:07:10|40885.9|40845.9|40900.7|40860.7|40900.7|40860.7|40885.9|40845.9|0
1656061660000|2022-06-24 09:07:40|40900.9|40860.9|40900.6|40860.6|40900.9|40860.9|40900.6|40860.6|0
1656061680000|2022-06-24 09:08:00|40895.9|40855.9|40900.6|40860.6|40900.6|40860.6|40885.9|40845.9|0
1656061690000|2022-06-24 09:08:10|40891.1|40851.1|40905.2|40865.2|40905.6|40865.6|40891.1|40851.1|1
1656061700000|2022-06-24 09:08:20|40900.2|40860.2|40910.2|40870.2|40910.2|40870.2|40900.2|40860.2|0
1656061710000|2022-06-24 09:08:30|40910.4|40870.4|40915.2|40875.2|40915.2|40875.2|40905.4|40865.4|0
1656061720000|2022-06-24 09:08:40|40919.8|40879.8|40964.6|40924.6|40964.6|40924.6|40919.8|40879.8|9
1656061730000|2022-06-24 09:08:50|40955.2|40915.2|40954.8|40914.8|40964.8|40924.8|40954.8|40914.8|0
1656061740000|2022-06-24 09:09:00|40970|40930|40970.4|40930.4|40970.4|40930.4|40969.8|40929.8|3
1656061760000|2022-06-24 09:09:20|40970.6|40930.6|40970.8|40930.8|40970.8|40930.8|40970.6|40930.6|0
1656061770000|2022-06-24 09:09:30|40980.4|40940.4|40995|40955|40995|40955|40980.4|40940.4|0
1656061780000|2022-06-24 09:09:40|40995.2|40955.2|40995.2|40955.2|40995.2|40955.2|40995.2|40955.2|0
1656061790000|2022-06-24 09:09:50|41000.2|40960.2|41000.2|40960.2|41000.2|40960.2|41000.2|40960.2|0
1656061800000|2022-06-24 09:10:00|41000|40960|40995|40955|41000|40960|40995|40955|0
1656061820000|2022-06-24 09:10:20|40995.2|40955.2|40995.2|40955.2|40995.2|40955.2|40995.2|40955.2|0
1656061830000|2022-06-24 09:10:30|40995.4|40955.4|40995.4|40955.4|40995.4|40955.4|40995.4|40955.4|0
1656061840000|2022-06-24 09:10:40|40995.2|40955.2|40995.6|40955.6|40995.6|40955.6|40990.4|40950.4|0
1656061850000|2022-06-24 09:10:50|40995.4|40955.4|40990.4|40950.4|40995.4|40955.4|40990.4|40950.4|0
1656061860000|2022-06-24 09:11:00|40995.2|40955.2|40969.9|40929.9|40995.2|40955.2|40969.9|40929.9|2
1656061870000|2022-06-24 09:11:10|40964.9|40924.9|40959.7|40919.7|40964.9|40924.9|40959.7|40919.7|0
1656061880000|2022-06-24 09:11:20|40949.9|40909.9|40949.7|40909.7|40949.9|40909.9|40949.7|40909.7|0
1656061890000|2022-06-24 09:11:30|40954.5|40914.5|40949.5|40909.5|40954.5|40914.5|40949.5|40909.5|0
1656061900000|2022-06-24 09:11:40|40949.7|40909.7|40944.9|40904.9|40949.7|40909.7|40944.7|40904.7|0
1656061910000|2022-06-24 09:11:50|40949.7|40909.7|40954.3|40914.3|40954.5|40914.5|40949.7|40909.7|0
1656061920000|2022-06-24 09:12:00|40944.3|40904.3|40939.3|40899.3|40944.3|40904.3|40939.3|40899.3|3
1656061940000|2022-06-24 09:12:20|40934.5|40894.5|40934.3|40894.3|40934.5|40894.5|40934.3|40894.3|0
1656061950000|2022-06-24 09:12:30|40934.1|40894.1|40929.3|40889.3|40934.1|40894.1|40929.3|40889.3|0
1656061980000|2022-06-24 09:13:00|||||||||2
1656061990000|2022-06-24 09:13:10|40919.7|40879.7|40919.3|40879.3|40919.7|40879.7|40919.3|40879.3|1
1656062000000|2022-06-24 09:13:20|40919.5|40879.5|40919.3|40879.3|40919.5|40879.5|40919.3|40879.3|0
1656062010000|2022-06-24 09:13:30|40919.1|40879.1|40919.5|40879.5|40924.3|40884.3|40919.1|40879.1|10
1656062020000|2022-06-24 09:13:40|40924.3|40884.3|40949.1|40909.1|40949.1|40909.1|40924.3|40884.3|2
1656062030000|2022-06-24 09:13:50|40949|40909|40949|40909|40949|40909|40949|40909|0
1656062040000|2022-06-24 09:14:00|40944.3|40904.3|40944|40904|40949|40909|40944|40904|1
1656062050000|2022-06-24 09:14:10|40943.8|40903.8|40934|40894|40943.8|40903.8|40934|40894|1
1656062070000|2022-06-24 09:14:30|40929|40889|40929|40889|40929|40889|40929|40889|1
1656062080000|2022-06-24 09:14:40|40928.8|40888.8|40948.8|40908.8|40948.8|40908.8|40928.8|40888.8|6
1656062090000|2022-06-24 09:14:50|40953.4|40913.4|40953.4|40913.4|40958.4|40918.4|40953.4|40913.4|0
1656062100000|2022-06-24 09:15:00|40958.4|40918.4|40958.4|40918.4|40958.4|40918.4|40958.4|40918.4|2
1656062110000|2022-06-24 09:15:10|40943.4|40903.4|40938.6|40898.6|40943.4|40903.4|40938.4|40898.4|0
1656062120000|2022-06-24 09:15:20|40943.4|40903.4|40953.4|40913.4|40953.4|40913.4|40943.4|40903.4|7
1656062140000|2022-06-24 09:15:40|40948.6|40908.6|40953.4|40913.4|40958.4|40918.4|40948.6|40908.6|0
1656062150000|2022-06-24 09:15:50|40958.2|40918.2|40958.4|40918.4|40958.4|40918.4|40958.2|40918.2|0
1656062160000|2022-06-24 09:16:00|40958.6|40918.6|40958.4|40918.4|40963.2|40923.2|40958.4|40918.4|0
1656062180000|2022-06-24 09:16:20|40963.2|40923.2|40943.4|40903.4|40963.2|40923.2|40938.4|40898.4|1
1656062190000|2022-06-24 09:16:30|40953.2|40913.2|40953.2|40913.2|40953.2|40913.2|40947.9|40907.9|0
1656062200000|2022-06-24 09:16:40|40963.2|40923.2|40963.1|40923.1|40963.2|40923.2|40958.1|40918.1|0
1656062210000|2022-06-24 09:16:50|40958.1|40918.1|40953.4|40913.4|40958.4|40918.4|40953.1|40913.1|12
1656062220000|2022-06-24 09:17:00|40953.3|40913.3|40953.1|40913.1|40953.3|40913.3|40948.1|40908.1|0
1656062230000|2022-06-24 09:17:10|40948.3|40908.3|40948.1|40908.1|40953.1|40913.1|40948.1|40908.1|0
1656062240000|2022-06-24 09:17:20|40943.3|40903.3|40933.1|40893.1|40943.3|40903.3|40933.1|40893.1|0
1656062250000|2022-06-24 09:17:30|40928.3|40888.3|40918.3|40878.3|40928.3|40888.3|40918.3|40878.3|1
1656062260000|2022-06-24 09:17:40|40918.1|40878.1|40918.1|40878.1|40918.1|40878.1|40918.1|40878.1|0
1656062270000|2022-06-24 09:17:50|40913.3|40873.3|40913.3|40873.3|40913.3|40873.3|40913.3|40873.3|0
1656062280000|2022-06-24 09:18:00|40917.9|40877.9|40913.3|40873.3|40918.1|40878.1|40913.3|40873.3|0
1656062290000|2022-06-24 09:18:10|40933.3|40893.3|40918.3|40878.3|40933.3|40893.3|40918.3|40878.3|1
1656062300000|2022-06-24 09:18:20|40923.3|40883.3|40923.1|40883.1|40923.3|40883.3|40923.1|40883.1|0
1656062310000|2022-06-24 09:18:30|40918.3|40878.3|40928.5|40888.5|40928.5|40888.5|40918.3|40878.3|1
1656062320000|2022-06-24 09:18:40|40918.5|40878.5|40923.1|40883.1|40923.1|40883.1|40918.1|40878.1|5
1656062330000|2022-06-24 09:18:50|40918.3|40878.3|40903.7|40863.7|40923.1|40883.1|40903.5|40863.5|0
1656062340000|2022-06-24 09:19:00|40903.5|40863.5|40888.5|40848.5|40908.5|40868.5|40888.5|40848.5|0
1656062360000|2022-06-24 09:19:20|||||||||1
1656062370000|2022-06-24 09:19:30|40883.5|40843.5|40883.5|40843.5|40883.5|40843.5|40883.5|40843.5|0
1656062380000|2022-06-24 09:19:40|40878.5|40838.5|40893.1|40853.1|40893.1|40853.1|40873.5|40833.5|11
1656062390000|2022-06-24 09:19:50|40892.9|40852.9|40878.1|40838.1|40892.9|40852.9|40873.5|40833.5|0
1656062400000|2022-06-24 09:20:00|40878.3|40838.3|40878.3|40838.3|40883.5|40843.5|40878.3|40838.3|1
1656062410000|2022-06-24 09:20:10|40873.3|40833.3|40868.1|40828.1|40873.3|40833.3|40868.1|40828.1|1
1656062420000|2022-06-24 09:20:20|40863.1|40823.1|40873.1|40833.1|40873.1|40833.1|40863.1|40823.1|0
1656062430000|2022-06-24 09:20:30|40863.3|40823.3|40853.3|40813.3|40863.3|40823.3|40852.8|40812.8|2
1656062440000|2022-06-24 09:20:40|40858.3|40818.3|40863.1|40823.1|40863.1|40823.1|40858.3|40818.3|1
1656062450000|2022-06-24 09:20:50|40867.8|40827.8|40867.8|40827.8|40868|40828|40867.8|40827.8|0
1656062460000|2022-06-24 09:21:00|40863|40823|40853.3|40813.3|40867.8|40827.8|40853.3|40813.3|0
1656062470000|2022-06-24 09:21:10|40853.5|40813.5|40863.5|40823.5|40863.5|40823.5|40853.5|40813.5|1
1656062480000|2022-06-24 09:21:20|40863.2|40823.2|40853.4|40813.4|40863.5|40823.5|40853.4|40813.4|0
1656062490000|2022-06-24 09:21:30|40853.7|40813.7|40863.2|40823.2|40863.2|40823.2|40853.7|40813.7|0
1656062500000|2022-06-24 09:21:40|40858.2|40818.2|40863|40823|40863|40823|40853.4|40813.4|1
1656062520000|2022-06-24 09:22:00|40858.2|40818.2|40858.2|40818.2|40858.2|40818.2|40858.2|40818.2|0
1656062530000|2022-06-24 09:22:10|40853.2|40813.2|40877.4|40837.4|40877.8|40837.8|40848.4|40808.4|17
1656062540000|2022-06-24 09:22:20|40877.6|40837.6|40877.8|40837.8|40877.8|40837.8|40877.6|40837.6|0
1656062550000|2022-06-24 09:22:30|40877.6|40837.6|40877.8|40837.8|40877.8|40837.8|40877.6|40837.6|0
1656062560000|2022-06-24 09:22:40|40872.8|40832.8|40872.6|40832.6|40872.8|40832.8|40872.6|40832.6|1
1656062570000|2022-06-24 09:22:50|40872.8|40832.8|40867.6|40827.6|40872.8|40832.8|40867.6|40827.6|2
1656062580000|2022-06-24 09:23:00|||||||||5
1656062590000|2022-06-24 09:23:10|40877.2|40837.2|40877.8|40837.8|40877.8|40837.8|40877.2|40837.2|2
1656062600000|2022-06-24 09:23:20|40872.6|40832.6|40872.6|40832.6|40872.6|40832.6|40872.6|40832.6|1
1656062610000|2022-06-24 09:23:30|40872.8|40832.8|40882.8|40842.8|40882.8|40842.8|40872.8|40832.8|0
1656062620000|2022-06-24 09:23:40|40887.6|40847.6|40882.8|40842.8|40887.6|40847.6|40882.8|40842.8|0
1656062630000|2022-06-24 09:23:50|40887.6|40847.6|40882.6|40842.6|40887.6|40847.6|40882.6|40842.6|5
1656062640000|2022-06-24 09:24:00|40882.8|40842.8|40877.8|40837.8|40887.8|40847.8|40877.8|40837.8|0
1656062650000|2022-06-24 09:24:10|40877.6|40837.6|40877.8|40837.8|40877.8|40837.8|40877.6|40837.6|0
1656062660000|2022-06-24 09:24:20|40882.6|40842.6|40882.6|40842.6|40882.6|40842.6|40882.6|40842.6|0
1656062670000|2022-06-24 09:24:30|40882.5|40842.5|40882.5|40842.5|40882.5|40842.5|40882.5|40842.5|0
1656062690000|2022-06-24 09:24:50|40882.7|40842.7|40892.7|40852.7|40892.7|40852.7|40882.7|40842.7|0
1656062700000|2022-06-24 09:25:00|40892.5|40852.5|40892.5|40852.5|40892.5|40852.5|40883|40843|3
1656062710000|2022-06-24 09:25:10|40892.7|40852.7|40892.7|40852.7|40892.7|40852.7|40892.7|40852.7|0
1656062720000|2022-06-24 09:25:20|40892.3|40852.3|40892.5|40852.5|40892.7|40852.7|40887.5|40847.5|2
1656062730000|2022-06-24 09:25:30|40897.3|40857.3|40897.3|40857.3|40897.3|40857.3|40892.5|40852.5|3
1656062740000|2022-06-24 09:25:40|40902.3|40862.3|40892.3|40852.3|40902.3|40862.3|40892.3|40852.3|7
1656062750000|2022-06-24 09:25:50|40892.1|40852.1|40892.1|40852.1|40892.3|40852.3|40892.1|40852.1|0
1656062760000|2022-06-24 09:26:00|40887.3|40847.3|40887.3|40847.3|40887.3|40847.3|40887.3|40847.3|0
1656062770000|2022-06-24 09:26:10|40882.5|40842.5|40882.5|40842.5|40882.5|40842.5|40882.5|40842.5|0
1656062780000|2022-06-24 09:26:20|40887.3|40847.3|40887.5|40847.5|40887.5|40847.5|40887.3|40847.3|0
1656062790000|2022-06-24 09:26:30|40887.3|40847.3|40877.5|40837.5|40887.3|40847.3|40877.5|40837.5|4
1656062820000|2022-06-24 09:27:00|40882.3|40842.3|40887.7|40847.7|40892.5|40852.5|40882.3|40842.3|1
1656062830000|2022-06-24 09:27:10|40887.5|40847.5|40882.5|40842.5|40887.5|40847.5|40882.5|40842.5|2
1656062840000|2022-06-24 09:27:20|40882.7|40842.7|40887.5|40847.5|40887.7|40847.7|40882.7|40842.7|0
1656062850000|2022-06-24 09:27:30|40887.3|40847.3|40882.5|40842.5|40887.5|40847.5|40882.5|40842.5|0
1656062860000|2022-06-24 09:27:40|40887.3|40847.3|40877.5|40837.5|40887.3|40847.3|40877.5|40837.5|0
1656062870000|2022-06-24 09:27:50|40877.3|40837.3|40867.5|40827.5|40877.3|40837.3|40867.5|40827.5|1
1656062890000|2022-06-24 09:28:10|40862.5|40822.5|40852.7|40812.7|40862.5|40822.5|40852.7|40812.7|1
1656062900000|2022-06-24 09:28:20|40862.5|40822.5|40862.5|40822.5|40867.3|40827.3|40862.5|40822.5|0
1656062920000|2022-06-24 09:28:40|40867.2|40827.2|40857.4|40817.4|40867.2|40827.2|40857.4|40817.4|0
1656062930000|2022-06-24 09:28:50|40866.8|40826.8|40857.2|40817.2|40866.8|40826.8|40857.2|40817.2|4
1656062940000|2022-06-24 09:29:00|40852.4|40812.4|40842|40802|40852.4|40812.4|40841.8|40801.8|0
1656062950000|2022-06-24 09:29:10|40841.8|40801.8|40836.8|40796.8|40841.8|40801.8|40836.8|40796.8|4
1656062960000|2022-06-24 09:29:20|40831.8|40791.8|40821.6|40781.6|40831.8|40791.8|40821.6|40781.6|3
1656062970000|2022-06-24 09:29:30|40811.6|40771.6|40806.8|40766.8|40811.8|40771.8|40806.8|40766.8|2
1656062980000|2022-06-24 09:29:40|40796.8|40756.8|40796.8|40756.8|40802|40762|40796.8|40756.8|3
1656062990000|2022-06-24 09:29:50|40792|40752|40787|40747|40792|40752|40787|40747|0
1656063000000|2022-06-24 09:30:00|40786.8|40746.8|40810.6|40770.6|40810.6|40770.6|40786.8|40746.8|10
1656063010000|2022-06-24 09:30:10|40820.1|40780.1|40820.1|40780.1|40820.1|40780.1|40820.1|40780.1|0
1656063020000|2022-06-24 09:30:20|40819.9|40779.9|40819.9|40779.9|40819.9|40779.9|40819.9|40779.9|3
1656063030000|2022-06-24 09:30:30|40810.3|40770.3|40819.7|40779.7|40819.9|40779.9|40810.3|40770.3|15
1656063040000|2022-06-24 09:30:40|40809.9|40769.9|40814.7|40774.7|40814.7|40774.7|40809.9|40769.9|1
1656063050000|2022-06-24 09:30:50|40804.9|40764.9|40805.1|40765.1|40805.1|40765.1|40804.9|40764.9|0
1656063060000|2022-06-24 09:31:00|40809.9|40769.9|40804.9|40764.9|40809.9|40769.9|40800.1|40760.1|3
1656063070000|2022-06-24 09:31:10|40789.9|40749.9|40785.1|40745.1|40794.9|40754.9|40785.1|40745.1|10
1656063080000|2022-06-24 09:31:20|40784.9|40744.9|40779.9|40739.9|40784.9|40744.9|40779.9|40739.9|0
1656063090000|2022-06-24 09:31:30|40779.7|40739.7|40779.9|40739.9|40780.1|40740.1|40779.7|40739.7|0
1656063110000|2022-06-24 09:31:50|40779.7|40739.7|40774.9|40734.9|40779.7|40739.7|40774.9|40734.9|0
1656063120000|2022-06-24 09:32:00|40789.9|40749.9|40799.7|40759.7|40799.7|40759.7|40789.7|40749.7|15
1656063130000|2022-06-24 09:32:10|40799.9|40759.9|40799.7|40759.7|40799.9|40759.9|40799.7|40759.7|0
1656063140000|2022-06-24 09:32:20|40794.9|40754.9|40794.9|40754.9|40794.9|40754.9|40794.9|40754.9|0
1656063150000|2022-06-24 09:32:30|40789.9|40749.9|40789.9|40749.9|40789.9|40749.9|40789.9|40749.9|0
1656063160000|2022-06-24 09:32:40|40784.9|40744.9|40774.9|40734.9|40784.9|40744.9|40774.9|40734.9|1
1656063170000|2022-06-24 09:32:50|40770.1|40730.1|40770.1|40730.1|40770.1|40730.1|40770.1|40730.1|0
1656063180000|2022-06-24 09:33:00|40774.9|40734.9|40774.7|40734.7|40774.9|40734.9|40774.7|40734.7|0
1656063200000|2022-06-24 09:33:20|40774.9|40734.9|40774.7|40734.7|40774.9|40734.9|40774.7|40734.7|2
1656063220000|2022-06-24 09:33:40|40774.6|40734.6|40765.1|40725.1|40774.6|40734.6|40765.1|40725.1|0
1656063230000|2022-06-24 09:33:50|40764.9|40724.9|40764.6|40724.6|40765.1|40725.1|40759.6|40719.6|1
1656063240000|2022-06-24 09:34:00|40759.8|40719.8|40754.8|40714.8|40759.8|40719.8|40754.8|40714.8|0
1656063250000|2022-06-24 09:34:10|40754.6|40714.6|40749.8|40709.8|40754.6|40714.6|40749.8|40709.8|1
1656063270000|2022-06-24 09:34:30|40749.6|40709.6|40744.8|40704.8|40749.6|40709.6|40744.8|40704.8|0
1656063310000|2022-06-24 09:35:10|40749.6|40709.6|40744.6|40704.6|40749.6|40709.6|40744.6|40704.6|3
1656063320000|2022-06-24 09:35:20|40759.2|40719.2|40754.2|40714.2|40759.2|40719.2|40754|40714|2
1656063330000|2022-06-24 09:35:30|40754|40714|40759|40719|40759|40719|40754|40714|0
1656063340000|2022-06-24 09:35:40|40758.8|40718.8|40749|40709|40759|40719|40749|40709|0
1656063350000|2022-06-24 09:35:50|40744|40704|40738.6|40698.6|40744|40704|40729|40689|3
1656063360000|2022-06-24 09:36:00|40733.6|40693.6|40729|40689|40733.6|40693.6|40729|40689|0
1656063370000|2022-06-24 09:36:10|40738.6|40698.6|40738.6|40698.6|40738.6|40698.6|40738.6|40698.6|0
1656063390000|2022-06-24 09:36:30|40733.8|40693.8|40738.5|40698.5|40738.6|40698.6|40733.8|40693.8|0
1656063400000|2022-06-24 09:36:40|40733.8|40693.8|40738.5|40698.5|40738.5|40698.5|40733.8|40693.8|0
1656063420000|2022-06-24 09:37:00|40729|40689|40729|40689|40729|40689|40729|40689|0
1656063430000|2022-06-24 09:37:10|40728.7|40688.7|40728.7|40688.7|40728.7|40688.7|40728.7|40688.7|1
1656063450000|2022-06-24 09:37:30|40733.5|40693.5|40728.5|40688.5|40733.5|40693.5|40723.7|40683.7|7
1656063460000|2022-06-24 09:37:40|40723.7|40683.7|40723.5|40683.5|40728.5|40688.5|40723.5|40683.5|0
1656063470000|2022-06-24 09:37:50|40723.3|40683.3|40718.5|40678.5|40723.3|40683.3|40718.5|40678.5|2
1656063480000|2022-06-24 09:38:00|40718.3|40678.3|40713.3|40673.3|40718.3|40678.3|40713.3|40673.3|0
1656063490000|2022-06-24 09:38:10|40708.5|40668.5|40693.5|40653.5|40708.5|40668.5|40693.5|40653.5|5
1656063520000|2022-06-24 09:38:40|||||||||3
1656063550000|2022-06-24 09:39:10|||||||||2
1656063560000|2022-06-24 09:39:20|||||||||2
1656063580000|2022-06-24 09:39:40|40698.3|40658.3|40693.5|40653.5|40698.3|40658.3|40693.5|40653.5|6
1656063590000|2022-06-24 09:39:50|40693.3|40653.3|40683.5|40643.5|40693.3|40653.3|40683.5|40643.5|5
1656063620000|2022-06-24 09:40:20|40669.1|40629.1|40673.1|40633.1|40673.1|40633.1|40669.1|40629.1|2
1656063630000|2022-06-24 09:40:30|40673|40633|40692.8|40652.8|40702.8|40662.8|40672.6|40632.6|4
1656063640000|2022-06-24 09:40:40|40687.8|40647.8|40732.6|40692.6|40732.8|40692.8|40687.8|40647.8|7
1656063650000|2022-06-24 09:40:50|40732.4|40692.4|40752.6|40712.6|40752.8|40712.8|40727.6|40687.6|1
1656063660000|2022-06-24 09:41:00|40752.8|40712.8|40747.6|40707.6|40752.8|40712.8|40747.6|40707.6|6
1656063670000|2022-06-24 09:41:10|40752.4|40712.4|40762.2|40722.2|40762.4|40722.4|40742.4|40702.4|4
1656063680000|2022-06-24 09:41:20|40762.4|40722.4|40772.2|40732.2|40772.2|40732.2|40757.4|40717.4|0
1656063690000|2022-06-24 09:41:30|40772.4|40732.4|40762.6|40722.6|40772.6|40732.6|40762.4|40722.4|0
1656063700000|2022-06-24 09:41:40|40767.2|40727.2|40762.4|40722.4|40767.4|40727.4|40762.4|40722.4|0
1656063710000|2022-06-24 09:41:50|40752.6|40712.6|40757.6|40717.6|40762.4|40722.4|40752.6|40712.6|3
1656063720000|2022-06-24 09:42:00|40762.4|40722.4|40762.4|40722.4|40762.4|40722.4|40762.4|40722.4|0
1656063730000|2022-06-24 09:42:10|40762.2|40722.2|40762.4|40722.4|40772.2|40732.2|40757.4|40717.4|0
1656063740000|2022-06-24 09:42:20|40767.2|40727.2|40767.4|40727.4|40767.4|40727.4|40767.2|40727.2|0
1656063750000|2022-06-24 09:42:30|40782.4|40742.4|40782.4|40742.4|40782.4|40742.4|40782.4|40742.4|2
1656063780000|2022-06-24 09:43:00|40782.6|40742.6|40807.2|40767.2|40807.2|40767.2|40782.4|40742.4|0
1656063790000|2022-06-24 09:43:10|40802.4|40762.4|40812.4|40772.4|40812.4|40772.4|40802.4|40762.4|0
1656063810000|2022-06-24 09:43:30|40807.6|40767.6|40802.4|40762.4|40807.6|40767.6|40802.4|40762.4|0
1656063820000|2022-06-24 09:43:40|40792.4|40752.4|40800.9|40760.9|40801.1|40761.1|40787.4|40747.4|1
1656063830000|2022-06-24 09:43:50|40796.1|40756.1|40816.1|40776.1|40816.1|40776.1|40796.1|40756.1|8
1656063840000|2022-06-24 09:44:00|40816.3|40776.3|40821.1|40781.1|40831.1|40791.1|40816.3|40776.3|0
1656063850000|2022-06-24 09:44:10|40826.3|40786.3|40826.1|40786.1|40826.3|40786.3|40826.1|40786.1|0
1656063860000|2022-06-24 09:44:20|40826.3|40786.3|40826.3|40786.3|40826.3|40786.3|40826.3|40786.3|0
1656063870000|2022-06-24 09:44:30|40831.1|40791.1|40831.1|40791.1|40831.1|40791.1|40831.1|40791.1|0
1656063880000|2022-06-24 09:44:40|40826.3|40786.3|40821.1|40781.1|40831.1|40791.1|40821.1|40781.1|3
1656063890000|2022-06-24 09:44:50|40816.3|40776.3|40816.1|40776.1|40821.1|40781.1|40811.1|40771.1|1
1656063900000|2022-06-24 09:45:00|40811.1|40771.1|40811.1|40771.1|40811.1|40771.1|40796.1|40756.1|11
1656063910000|2022-06-24 09:45:10|40816.1|40776.1|40821.1|40781.1|40821.1|40781.1|40816.1|40776.1|0
1656063920000|2022-06-24 09:45:20|40825.9|40785.9|40830.9|40790.9|40831.3|40791.3|40825.9|40785.9|2
1656063930000|2022-06-24 09:45:30|40826.1|40786.1|40815.9|40775.9|40826.1|40786.1|40815.9|40775.9|0
1656063950000|2022-06-24 09:45:50|40816.1|40776.1|40815.9|40775.9|40816.1|40776.1|40815.9|40775.9|0
1656063960000|2022-06-24 09:46:00|40811.1|40771.1|40826.5|40786.5|40826.5|40786.5|40811.1|40771.1|1
1656063970000|2022-06-24 09:46:10|40821.5|40781.5|40821.7|40781.7|40821.7|40781.7|40816.7|40776.7|0
1656063980000|2022-06-24 09:46:20|40816.5|40776.5|40816.5|40776.5|40816.5|40776.5|40816.5|40776.5|0
1656063990000|2022-06-24 09:46:30|40811.5|40771.5|40806.5|40766.5|40816.5|40776.5|40806.5|40766.5|0
1656064000000|2022-06-24 09:46:40|40816.3|40776.3|40842.1|40802.1|40842.1|40802.1|40816.3|40776.3|11
1656064010000|2022-06-24 09:46:50|40841.9|40801.9|40846.9|40806.9|40846.9|40806.9|40841.9|40801.9|0
1656064020000|2022-06-24 09:47:00|40856.9|40816.9|40856.9|40816.9|40856.9|40816.9|40856.9|40816.9|0
1656064030000|2022-06-24 09:47:10|40861.9|40821.9|40857.1|40817.1|40861.9|40821.9|40857.1|40817.1|0
1656064040000|2022-06-24 09:47:20|40866.9|40826.9|40876.9|40836.9|40876.9|40836.9|40866.9|40826.9|2
1656064060000|2022-06-24 09:47:40|40886.9|40846.9|40886.9|40846.9|40886.9|40846.9|40886.9|40846.9|0
1656064070000|2022-06-24 09:47:50|40882.1|40842.1|40887.1|40847.1|40887.3|40847.3|40882.1|40842.1|1
1656064080000|2022-06-24 09:48:00|40882.3|40842.3|40871.8|40831.8|40882.3|40842.3|40867.1|40827.1|1
1656064100000|2022-06-24 09:48:20|40867|40827|40887|40847|40887|40847|40867|40827|3
1656064110000|2022-06-24 09:48:30|40897.3|40857.3|40907.5|40867.5|40907.7|40867.7|40897.3|40857.3|3
1656064130000|2022-06-24 09:48:50|40907.4|40867.4|40917.4|40877.4|40917.4|40877.4|40907.4|40867.4|0
1656064190000|2022-06-24 09:49:50|40917.2|40877.2|40917.2|40877.2|40917.2|40877.2|40917.2|40877.2|0
1656064200000|2022-06-24 09:50:00|40917|40877|40902.2|40862.2|40917|40877|40902.2|40862.2|0
1656064210000|2022-06-24 09:50:10|40907|40867|40902.2|40862.2|40907.2|40867.2|40902.2|40862.2|0
1656064220000|2022-06-24 09:50:20|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|40902.4|40862.4|0
1656064260000|2022-06-24 09:51:00|40902.2|40862.2|40902.2|40862.2|40902.2|40862.2|40902.2|40862.2|0
1656064280000|2022-06-24 09:51:20|40902|40862|40897.2|40857.2|40902|40862|40897.2|40857.2|0
1656064290000|2022-06-24 09:51:30|40902|40862|40902|40862|40902|40862|40902|40862|0
1656064310000|2022-06-24 09:51:50|40902.2|40862.2|40877.2|40837.2|40902.2|40862.2|40877.2|40837.2|1
1656064320000|2022-06-24 09:52:00|40872|40832|40857.2|40817.2|40872|40832|40857.2|40817.2|0
1656064330000|2022-06-24 09:52:10|40857|40817|40862.2|40822.2|40862.2|40822.2|40857|40817|1
1656064340000|2022-06-24 09:52:20|40862|40822|40862|40822|40862|40822|40862|40822|0
1656064360000|2022-06-24 09:52:40|40866.7|40826.7|40852|40812|40866.7|40826.7|40846.3|40806.3|13
1656064380000|2022-06-24 09:53:00|40851.9|40811.9|40851.7|40811.7|40851.9|40811.9|40851.7|40811.7|0
1656064390000|2022-06-24 09:53:10|40846.9|40806.9|40842.1|40802.1|40846.9|40806.9|40842.1|40802.1|0
1656064400000|2022-06-24 09:53:20|40842.3|40802.3|40842.3|40802.3|40842.3|40802.3|40842.3|40802.3|1
1656064410000|2022-06-24 09:53:30|40847.1|40807.1|40841.9|40801.9|40847.1|40807.1|40841.9|40801.9|0
1656064430000|2022-06-24 09:53:50|40841.7|40801.7|40831.9|40791.9|40841.7|40801.7|40831.9|40791.9|1
1656064440000|2022-06-24 09:54:00|40832.1|40792.1|40817.1|40777.1|40832.1|40792.1|40817.1|40777.1|0
1656064450000|2022-06-24 09:54:10|40821.9|40781.9|40816.9|40776.9|40822.1|40782.1|40816.9|40776.9|0
1656064460000|2022-06-24 09:54:20|40817.1|40777.1|40816.9|40776.9|40821.9|40781.9|40816.9|40776.9|0
1656064470000|2022-06-24 09:54:30|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|0
1656064480000|2022-06-24 09:54:40|40811.7|40771.7|40811.7|40771.7|40811.7|40771.7|40811.7|40771.7|0
1656064500000|2022-06-24 09:55:00|40806.9|40766.9|40807.1|40767.1|40807.1|40767.1|40806.9|40766.9|2
1656064510000|2022-06-24 09:55:10|40806.9|40766.9|40792.3|40752.3|40806.9|40766.9|40792.3|40752.3|0
1656064520000|2022-06-24 09:55:20|40792.1|40752.1|40797.1|40757.1|40797.1|40757.1|40792.1|40752.1|0
1656064530000|2022-06-24 09:55:30|40797.3|40757.3|40812.1|40772.1|40812.1|40772.1|40797.3|40757.3|3
1656064540000|2022-06-24 09:55:40|40816.9|40776.9|40816.9|40776.9|40816.9|40776.9|40816.9|40776.9|0
1656064550000|2022-06-24 09:55:50|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|40812.1|40772.1|0
1656064560000|2022-06-24 09:56:00|40816.7|40776.7|40816.7|40776.7|40821.7|40781.7|40816.7|40776.7|0
1656064570000|2022-06-24 09:56:10|40811.9|40771.9|40821.9|40781.9|40826.7|40786.7|40811.9|40771.9|0
1656064590000|2022-06-24 09:56:30|40826.7|40786.7|40816.7|40776.7|40826.7|40786.7|40816.7|40776.7|2
1656064610000|2022-06-24 09:56:50|40821.4|40781.4|40826.7|40786.7|40836.4|40796.4|40816.7|40776.7|3
1656064620000|2022-06-24 09:57:00|40826.4|40786.4|40826.4|40786.4|40826.4|40786.4|40826.4|40786.4|0
1656064670000|2022-06-24 09:57:50|40836.4|40796.4|40856.2|40816.2|40861|40821|40836.4|40796.4|0
1656064680000|2022-06-24 09:58:00|40856.4|40816.4|40866.2|40826.2|40866.2|40826.2|40856.4|40816.4|1
1656064690000|2022-06-24 09:58:10|40866|40826|40866|40826|40866|40826|40861.2|40821.2|0
1656064700000|2022-06-24 09:58:20|40861.2|40821.2|40851.4|40811.4|40861.2|40821.2|40851.4|40811.4|0
1656064710000|2022-06-24 09:58:30|40851.2|40811.2|40851.2|40811.2|40851.2|40811.2|40851.2|40811.2|0
1656064720000|2022-06-24 09:58:40|40846.4|40806.4|40846.2|40806.2|40846.4|40806.4|40846.2|40806.2|0
1656064730000|2022-06-24 09:58:50|40846|40806|40846|40806|40846|40806|40846|40806|1
1656064740000|2022-06-24 09:59:00|40846.2|40806.2|40851|40811|40851.2|40811.2|40846.2|40806.2|0
1656064750000|2022-06-24 09:59:10|40851.4|40811.4|40851.2|40811.2|40851.4|40811.4|40851.2|40811.2|0
1656064760000|2022-06-24 09:59:20|40846.4|40806.4|40846.4|40806.4|40846.4|40806.4|40846.4|40806.4|0
1656064770000|2022-06-24 09:59:30|40856|40816|40856|40816|40856|40816|40856|40816|0
1656064790000|2022-06-24 09:59:50|40866|40826|40876|40836|40876|40836|40866|40826|0
1656064800000|2022-06-24 10:00:00|40875.8|40835.8|40875.8|40835.8|40876|40836|40875.8|40835.8|1
1656064820000|2022-06-24 10:00:20|40865.5|40825.5|40865.5|40825.5|40865.5|40825.5|40865.5|40825.5|1
1656064830000|2022-06-24 10:00:30|40865.8|40825.8|40865.5|40825.5|40865.8|40825.8|40865.5|40825.5|0
1656064850000|2022-06-24 10:00:50|40865.3|40825.3|40850.5|40810.5|40865.3|40825.3|40845.7|40805.7|0
1656064860000|2022-06-24 10:01:00|40850.3|40810.3|40840.3|40800.3|40850.3|40810.3|40840.3|40800.3|1
1656064880000|2022-06-24 10:01:20|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|0
1656064890000|2022-06-24 10:01:30|40835.3|40795.3|40830.3|40790.3|40835.3|40795.3|40830.3|40790.3|1
1656064900000|2022-06-24 10:01:40|40825.5|40785.5|40825.9|40785.9|40825.9|40785.9|40825.5|40785.5|6
1656064910000|2022-06-24 10:01:50|40825.5|40785.5|40825.7|40785.7|40825.7|40785.7|40825.5|40785.5|0
1656064920000|2022-06-24 10:02:00|40820.9|40780.9|40820.7|40780.7|40825.9|40785.9|40816.1|40776.1|3
1656064940000|2022-06-24 10:02:20|40820.9|40780.9|40815.9|40775.9|40820.9|40780.9|40815.9|40775.9|0
1656064950000|2022-06-24 10:02:30|40815.7|40775.7|40805.9|40765.9|40815.7|40775.7|40805.9|40765.9|3
1656064980000|2022-06-24 10:03:00|40795.9|40755.9|40826.3|40786.3|40826.3|40786.3|40795.9|40755.9|3
1656065000000|2022-06-24 10:03:20|40831.1|40791.1|40826.1|40786.1|40831.1|40791.1|40826.1|40786.1|0
1656065040000|2022-06-24 10:04:00|40836.3|40796.3|40836.1|40796.1|40836.3|40796.3|40836.1|40796.1|0
1656065050000|2022-06-24 10:04:10|40826.1|40786.1|40826.1|40786.1|40826.1|40786.1|40826.1|40786.1|0
1656065060000|2022-06-24 10:04:20|40831.1|40791.1|40845.9|40805.9|40845.9|40805.9|40830.9|40790.9|0
1656065070000|2022-06-24 10:04:30|40845.7|40805.7|40840.9|40800.9|40845.7|40805.7|40840.9|40800.9|0
1656065080000|2022-06-24 10:04:40|40840.7|40800.7|40835.9|40795.9|40840.7|40800.7|40835.9|40795.9|0
1656065090000|2022-06-24 10:04:50|40835.7|40795.7|40825.9|40785.9|40835.7|40795.7|40811.1|40771.1|2
1656065100000|2022-06-24 10:05:00|40820.9|40780.9|40825.7|40785.7|40830.7|40790.7|40820.9|40780.9|1
1656065110000|2022-06-24 10:05:10|40825.6|40785.6|40825.6|40785.6|40825.6|40785.6|40825.6|40785.6|0
1656065120000|2022-06-24 10:05:20|40835.6|40795.6|40835.6|40795.6|40835.6|40795.6|40835.6|40795.6|0
1656065150000|2022-06-24 10:05:50|40840.4|40800.4|40840.6|40800.6|40840.6|40800.6|40840.4|40800.4|0
1656065160000|2022-06-24 10:06:00|40835.8|40795.8|40835.6|40795.6|40835.8|40795.8|40835.6|40795.6|0
1656065170000|2022-06-24 10:06:10|40830.8|40790.8|40825.8|40785.8|40835.6|40795.6|40825.4|40785.4|2
1656065200000|2022-06-24 10:06:40|40816|40776|40816|40776|40816|40776|40816|40776|0
1656065210000|2022-06-24 10:06:50|40815.8|40775.8|40815.6|40775.6|40815.8|40775.8|40815.6|40775.6|0
1656065220000|2022-06-24 10:07:00|40815.4|40775.4|40810.6|40770.6|40815.4|40775.4|40810.6|40770.6|1
1656065230000|2022-06-24 10:07:10|40810.4|40770.4|40810.4|40770.4|40810.4|40770.4|40810.4|40770.4|0
1656065240000|2022-06-24 10:07:20|40781|40741|40781|40741|40781|40741|40781|40741|1
1656065270000|2022-06-24 10:07:50|40785.8|40745.8|40785.8|40745.8|40785.8|40745.8|40785.8|40745.8|1
1656065280000|2022-06-24 10:08:00|40785.6|40745.6|40816.2|40776.2|40816.2|40776.2|40785.6|40745.6|4
1656065290000|2022-06-24 10:08:10|40821|40781|40821|40781|40821|40781|40821|40781|0
1656065300000|2022-06-24 10:08:20|40825.8|40785.8|40825.8|40785.8|40825.8|40785.8|40825.8|40785.8|0
1656065320000|2022-06-24 10:08:40|40826|40786|40835.8|40795.8|40835.8|40795.8|40826|40786|0
1656065330000|2022-06-24 10:08:50|40835.6|40795.6|40831|40791|40835.6|40795.6|40816|40776|0
1656065340000|2022-06-24 10:09:00|40826|40786|40826|40786|40826|40786|40826|40786|0
1656065350000|2022-06-24 10:09:10|40826.2|40786.2|40835.8|40795.8|40835.8|40795.8|40826.2|40786.2|0
1656065370000|2022-06-24 10:09:30|40835.6|40795.6|40835.6|40795.6|40835.8|40795.8|40835.6|40795.6|0
1656065380000|2022-06-24 10:09:40|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|0
1656065390000|2022-06-24 10:09:50|40835.7|40795.7|40835.7|40795.7|40835.7|40795.7|40835.7|40795.7|0
1656065400000|2022-06-24 10:10:00|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|40835.5|40795.5|0
1656065440000|2022-06-24 10:10:40|40830.7|40790.7|40825.7|40785.7|40835.5|40795.5|40825.7|40785.7|0
1656065450000|2022-06-24 10:10:50|40830.5|40790.5|40835.5|40795.5|40835.7|40795.7|40830.5|40790.5|0
1656065460000|2022-06-24 10:11:00|40835.7|40795.7|40850.7|40810.7|40850.7|40810.7|40830.7|40790.7|1
1656065470000|2022-06-24 10:11:10|40850.9|40810.9|40876.7|40836.7|40876.7|40836.7|40850.7|40810.7|9
1656065500000|2022-06-24 10:11:40|40891.5|40851.5|40871.7|40831.7|40891.5|40851.5|40871.5|40831.5|1
1656065510000|2022-06-24 10:11:50|40871.9|40831.9|40871.7|40831.7|40876.7|40836.7|40871.7|40831.7|0
1656065520000|2022-06-24 10:12:00|40876.7|40836.7|40876.7|40836.7|40876.7|40836.7|40876.7|40836.7|0
1656065530000|2022-06-24 10:12:10|40871.9|40831.9|40882.1|40842.1|40882.1|40842.1|40871.5|40831.5|0
1656065560000|2022-06-24 10:12:40|40881.9|40841.9|40871.5|40831.5|40881.9|40841.9|40871.5|40831.5|3
1656065580000|2022-06-24 10:13:00|40866.7|40826.7|40866.7|40826.7|40866.9|40826.9|40866.3|40826.3|0
1656065590000|2022-06-24 10:13:10|40866.9|40826.9|40872.1|40832.1|40872.1|40832.1|40866.9|40826.9|0
1656065600000|2022-06-24 10:13:20|40876.9|40836.9|40886.7|40846.7|40886.9|40846.9|40876.9|40836.9|0
1656065610000|2022-06-24 10:13:30|40886.5|40846.5|40881.5|40841.5|40886.5|40846.5|40876.5|40836.5|2
1656065620000|2022-06-24 10:13:40|40881.7|40841.7|40896.5|40856.5|40896.5|40856.5|40881.7|40841.7|0
1656065630000|2022-06-24 10:13:50|40896.3|40856.3|40891.5|40851.5|40896.3|40856.3|40891.5|40851.5|0
1656065660000|2022-06-24 10:14:20|40886.5|40846.5|40886.3|40846.3|40886.5|40846.5|40886.3|40846.3|0
1656065670000|2022-06-24 10:14:30|40886.5|40846.5|40891.3|40851.3|40896.1|40856.1|40886.3|40846.3|0
1656065700000|2022-06-24 10:15:00|40886.5|40846.5|40886.2|40846.2|40886.5|40846.5|40886.2|40846.2|0
1656065710000|2022-06-24 10:15:10|40886.7|40846.7|40886.4|40846.4|40886.7|40846.7|40886.2|40846.2|0
1656065720000|2022-06-24 10:15:20|40886.2|40846.2|40886.4|40846.4|40886.4|40846.4|40886.2|40846.2|0
1656065730000|2022-06-24 10:15:30|40886.2|40846.2|40886.2|40846.2|40886.2|40846.2|40886.2|40846.2|0
1656065740000|2022-06-24 10:15:40|40876.2|40836.2|40876.4|40836.4|40876.4|40836.4|40876.2|40836.2|0
1656065750000|2022-06-24 10:15:50|40876.2|40836.2|40876.2|40836.2|40876.4|40836.4|40876.2|40836.2|0
1656065760000|2022-06-24 10:16:00|40891|40851|40890.8|40850.8|40891|40851|40890.8|40850.8|3
1656065770000|2022-06-24 10:16:10|40891|40851|40900.6|40860.6|40900.6|40860.6|40886|40846|0
1656065780000|2022-06-24 10:16:20|40900.8|40860.8|40905.6|40865.6|40905.6|40865.6|40900.6|40860.6|0
1656065790000|2022-06-24 10:16:30|40910|40870|40910.4|40870.4|40910.4|40870.4|40910|40870|0
1656065800000|2022-06-24 10:16:40|40910.2|40870.2|40930.6|40890.6|40930.8|40890.8|40910.2|40870.2|1
1656065810000|2022-06-24 10:16:50|40935.4|40895.4|40935.4|40895.4|40935.4|40895.4|40935.4|40895.4|0
1656065820000|2022-06-24 10:17:00|40925.4|40885.4|40925.4|40885.4|40925.4|40885.4|40925.4|40885.4|0
1656065830000|2022-06-24 10:17:10|40920.6|40880.6|40925.6|40885.6|40925.6|40885.6|40920.6|40880.6|0
1656065840000|2022-06-24 10:17:20|40925.4|40885.4|40940.6|40900.6|40941|40901|40925.4|40885.4|4
1656065850000|2022-06-24 10:17:30|40935.8|40895.8|40940.6|40900.6|40950.6|40910.6|40935.8|40895.8|0
1656065860000|2022-06-24 10:17:40|40935.6|40895.6|40935.4|40895.4|40935.8|40895.8|40935.4|40895.4|0
1656065870000|2022-06-24 10:17:50|40940.6|40900.6|40940.6|40900.6|40940.6|40900.6|40940.6|40900.6|0
1656065910000|2022-06-24 10:18:30|40940.8|40900.8|40950.6|40910.6|40955.8|40915.8|40940.8|40900.8|1
1656065920000|2022-06-24 10:18:40|40945.8|40905.8|40950.6|40910.6|40950.6|40910.6|40945.8|40905.8|0
1656065930000|2022-06-24 10:18:50|40935.8|40895.8|40935.8|40895.8|40935.8|40895.8|40935.8|40895.8|1
1656065940000|2022-06-24 10:19:00|40940.5|40900.5|40920.8|40880.8|40940.5|40900.5|40920.5|40880.5|0
1656065950000|2022-06-24 10:19:10|40920.7|40880.7|40930.5|40890.5|40930.5|40890.5|40920.7|40880.7|0
1656065960000|2022-06-24 10:19:20|40930.7|40890.7|40935.9|40895.9|40935.9|40895.9|40930.7|40890.7|4
1656065970000|2022-06-24 10:19:30|40940.7|40900.7|40940.7|40900.7|40940.7|40900.7|40940.5|40900.5|0
1656065980000|2022-06-24 10:19:40|40940.5|40900.5|40935.7|40895.7|40940.5|40900.5|40930.9|40890.9|0
1656065990000|2022-06-24 10:19:50|40940.7|40900.7|40940.7|40900.7|40940.7|40900.7|40940.7|40900.7|0
1656066000000|2022-06-24 10:20:00|40940.5|40900.5|40945.5|40905.5|40945.5|40905.5|40935.7|40895.7|0
1656066010000|2022-06-24 10:20:10|40940.7|40900.7|40940.7|40900.7|40940.7|40900.7|40940.7|40900.7|0
1656066020000|2022-06-24 10:20:20|40930.9|40890.9|40935.7|40895.7|40935.9|40895.9|40930.7|40890.7|0
1656066030000|2022-06-24 10:20:30|40931.1|40891.1|40935.9|40895.9|40935.9|40895.9|40931.1|40891.1|0
1656066040000|2022-06-24 10:20:40|40930.9|40890.9|40930.9|40890.9|40930.9|40890.9|40930.9|40890.9|0
1656066060000|2022-06-24 10:21:00|40931.1|40891.1|40935.7|40895.7|40935.7|40895.7|40931.1|40891.1|2
1656066070000|2022-06-24 10:21:10|40940.5|40900.5|40935.5|40895.5|40940.5|40900.5|40935.5|40895.5|0
1656066080000|2022-06-24 10:21:20|40945.5|40905.5|40940.5|40900.5|40945.5|40905.5|40940.3|40900.3|1
1656066090000|2022-06-24 10:21:30|40940.7|40900.7|40940.3|40900.3|40940.7|40900.7|40940.3|40900.3|0
1656066110000|2022-06-24 10:21:50|40930.3|40890.3|40930.3|40890.3|40930.3|40890.3|40930.1|40890.1|0
1656066120000|2022-06-24 10:22:00|40920.5|40880.5|40925.3|40885.3|40925.3|40885.3|40920.3|40880.3|2
1656066130000|2022-06-24 10:22:10|40920.5|40880.5|40930.1|40890.1|40930.1|40890.1|40920.5|40880.5|0
1656066150000|2022-06-24 10:22:30|40925.3|40885.3|40930.1|40890.1|40930.1|40890.1|40925.3|40885.3|0
1656066160000|2022-06-24 10:22:40|40925.3|40885.3|40925.3|40885.3|40925.3|40885.3|40925.3|40885.3|0
1656066180000|2022-06-24 10:23:00|40930.1|40890.1|40930.1|40890.1|40930.3|40890.3|40930.1|40890.1|0
1656066190000|2022-06-24 10:23:10|40930|40890|40930.3|40890.3|40930.3|40890.3|40930|40890|0
1656066200000|2022-06-24 10:23:20|40930|40890|40930|40890|40930|40890|40930|40890|0
1656066240000|2022-06-24 10:24:00|||||||||1
1656066280000|2022-06-24 10:24:40|40924.8|40884.8|40909.8|40869.8|40924.8|40884.8|40909.8|40869.8|3
1656066290000|2022-06-24 10:24:50|40904.8|40864.8|40904.8|40864.8|40904.8|40864.8|40904.8|40864.8|0
1656066310000|2022-06-24 10:25:10|40899.8|40859.8|40899.8|40859.8|40899.8|40859.8|40899.8|40859.8|0
1656066320000|2022-06-24 10:25:20|40890.2|40850.2|40890.2|40850.2|40890.2|40850.2|40885.2|40845.2|0
1656066330000|2022-06-24 10:25:30|40880.6|40840.6|40880.6|40840.6|40880.6|40840.6|40880.6|40840.6|3
1656066370000|2022-06-24 10:26:10|40885.6|40845.6|40885.6|40845.6|40885.6|40845.6|40885.6|40845.6|0
1656066380000|2022-06-24 10:26:20|40885.4|40845.4|40885.6|40845.6|40885.6|40845.6|40885.4|40845.4|0
1656066390000|2022-06-24 10:26:30|40885.4|40845.4|40895.4|40855.4|40895.4|40855.4|40885.4|40845.4|0
1656066400000|2022-06-24 10:26:40|40905.6|40865.6|40895.8|40855.8|40905.6|40865.6|40890.8|40850.8|2
1656066410000|2022-06-24 10:26:50|40886|40846|40885.8|40845.8|40886|40846|40885.8|40845.8|0
1656066420000|2022-06-24 10:27:00|40890.6|40850.6|40890.6|40850.6|40890.6|40850.6|40890.6|40850.6|0
1656066430000|2022-06-24 10:27:10|40885.8|40845.8|40885.8|40845.8|40885.8|40845.8|40885.8|40845.8|0
1656066440000|2022-06-24 10:27:20|40890.6|40850.6|40890.6|40850.6|40890.6|40850.6|40890.6|40850.6|0
1656066460000|2022-06-24 10:27:40|40885.8|40845.8|40885.8|40845.8|40890.8|40850.8|40885.8|40845.8|0
1656066480000|2022-06-24 10:28:00|40886.2|40846.2|40895.6|40855.6|40905.1|40865.1|40886.2|40846.2|1
1656066490000|2022-06-24 10:28:10|40900.6|40860.6|40895.3|40855.3|40900.6|40860.6|40895.3|40855.3|0
1656066500000|2022-06-24 10:28:20|40885.5|40845.5|40890.5|40850.5|40890.5|40850.5|40885.5|40845.5|0
1656066510000|2022-06-24 10:28:30|40885.7|40845.7|40885.7|40845.7|40885.7|40845.7|40885.7|40845.7|0
1656066520000|2022-06-24 10:28:40|40885.3|40845.3|40875.7|40835.7|40885.7|40845.7|40875.7|40835.7|0
1656066530000|2022-06-24 10:28:50|40875.5|40835.5|40865.7|40825.7|40875.5|40835.5|40865.7|40825.7|0
1656066560000|2022-06-24 10:29:20|40865.5|40825.5|40860.5|40820.5|40865.5|40825.5|40860.5|40820.5|0
1656066570000|2022-06-24 10:29:30|40860.7|40820.7|40865.7|40825.7|40865.7|40825.7|40860.7|40820.7|0
1656066580000|2022-06-24 10:29:40|40865.5|40825.5|40865.7|40825.7|40865.7|40825.7|40865.3|40825.3|0
1656066590000|2022-06-24 10:29:50|40870.5|40830.5|40880.5|40840.5|40880.7|40840.7|40870.5|40830.5|0
1656066600000|2022-06-24 10:30:00|40885.5|40845.5|40880.5|40840.5|40885.5|40845.5|40875.7|40835.7|0
1656066610000|2022-06-24 10:30:10|40875.7|40835.7|40860.7|40820.7|40875.7|40835.7|40860.7|40820.7|0
1656066620000|2022-06-24 10:30:20|40860.9|40820.9|40870.5|40830.5|40870.5|40830.5|40860.9|40820.9|0
1656066630000|2022-06-24 10:30:30|40880.5|40840.5|40880.5|40840.5|40880.5|40840.5|40880.5|40840.5|0
1656066640000|2022-06-24 10:30:40|40875.7|40835.7|40875.7|40835.7|40875.7|40835.7|40875.7|40835.7|0
1656066660000|2022-06-24 10:31:00|40875.5|40835.5|40855.7|40815.7|40875.5|40835.5|40855.7|40815.7|0
1656066670000|2022-06-24 10:31:10|40846.1|40806.1|40835.7|40795.7|40846.1|40806.1|40835.7|40795.7|0
1656066680000|2022-06-24 10:31:20|40835.5|40795.5|40835.7|40795.7|40835.7|40795.7|40835.5|40795.5|0
1656066700000|2022-06-24 10:31:40|40835.5|40795.5|40845.5|40805.5|40845.5|40805.5|40835.5|40795.5|0
1656066710000|2022-06-24 10:31:50|40845.7|40805.7|40845.7|40805.7|40845.7|40805.7|40845.5|40805.5|2
1656066720000|2022-06-24 10:32:00|40845.5|40805.5|40845.3|40805.3|40845.5|40805.5|40845.3|40805.3|0
1656066730000|2022-06-24 10:32:10|40835.7|40795.7|40840.5|40800.5|40840.5|40800.5|40835.5|40795.5|0
1656066740000|2022-06-24 10:32:20|40840.7|40800.7|40840.5|40800.5|40840.7|40800.7|40840.5|40800.5|0
1656066750000|2022-06-24 10:32:30|40835.7|40795.7|40835.7|40795.7|40835.7|40795.7|40835.7|40795.7|0
1656066760000|2022-06-24 10:32:40|40835.5|40795.5|40815.7|40775.7|40835.5|40795.5|40815.7|40775.7|1
1656066770000|2022-06-24 10:32:50|40815.6|40775.6|40815.6|40775.6|40815.6|40775.6|40815.6|40775.6|0
1656066780000|2022-06-24 10:33:00|40820.6|40780.6|40830.4|40790.4|40835.4|40795.4|40815.6|40775.6|1
1656066790000|2022-06-24 10:33:10|40830.6|40790.6|40830.6|40790.6|40830.6|40790.6|40830.6|40790.6|0
1656066810000|2022-06-24 10:33:30|40835.4|40795.4|40835.4|40795.4|40835.4|40795.4|40835.4|40795.4|0
1656066820000|2022-06-24 10:33:40|40835.2|40795.2|40835.4|40795.4|40835.4|40795.4|40835.2|40795.2|0
1656066840000|2022-06-24 10:34:00|40835.6|40795.6|40830.8|40790.8|40835.6|40795.6|40830.8|40790.8|0
1656066850000|2022-06-24 10:34:10|40835.6|40795.6|40835.6|40795.6|40835.6|40795.6|40835.6|40795.6|3
1656066860000|2022-06-24 10:34:20|40840.6|40800.6|40840.6|40800.6|40840.6|40800.6|40840.6|40800.6|0
1656066870000|2022-06-24 10:34:30|40845.6|40805.6|40835.6|40795.6|40845.6|40805.6|40835.6|40795.6|0
1656066880000|2022-06-24 10:34:40|40840.4|40800.4|40835.6|40795.6|40840.4|40800.4|40835.6|40795.6|0
1656066890000|2022-06-24 10:34:50|40845.4|40805.4|40835.6|40795.6|40845.4|40805.4|40835.6|40795.6|0
1656066920000|2022-06-24 10:35:20|40845.2|40805.2|40830.4|40790.4|40845.2|40805.2|40830.4|40790.4|0
1656066930000|2022-06-24 10:35:30|40825.6|40785.6|40830.4|40790.4|40835.6|40795.6|40825.6|40785.6|0
1656066940000|2022-06-24 10:35:40|40830.8|40790.8|40845.6|40805.6|40855.4|40815.4|40830.8|40790.8|2
1656066950000|2022-06-24 10:35:50|40845.4|40805.4|40845.6|40805.6|40845.6|40805.6|40845.2|40805.2|0
1656066960000|2022-06-24 10:36:00|40845.4|40805.4|40845.2|40805.2|40845.4|40805.4|40835.6|40795.6|0
1656066970000|2022-06-24 10:36:10|40845.6|40805.6|40845.6|40805.6|40845.6|40805.6|40845.6|40805.6|0
1656066980000|2022-06-24 10:36:20|40845.4|40805.4|40845.6|40805.6|40850.6|40810.6|40845.4|40805.4|2
1656066990000|2022-06-24 10:36:30|40846|40806|40855.6|40815.6|40855.6|40815.6|40846|40806|0
1656067000000|2022-06-24 10:36:40|40875.6|40835.6|40865.8|40825.8|40875.6|40835.6|40865.8|40825.8|0
1656067010000|2022-06-24 10:36:50|40865.6|40825.6|40855.8|40815.8|40865.6|40825.6|40855.8|40815.8|0
1656067020000|2022-06-24 10:37:00|40856|40816|40865.6|40825.6|40865.6|40825.6|40856|40816|1
1656067040000|2022-06-24 10:37:20|40865.5|40825.5|40855.5|40815.5|40865.5|40825.5|40855.5|40815.5|8
1656067050000|2022-06-24 10:37:30|40890.9|40850.9|40871.2|40831.2|40890.9|40850.9|40871.2|40831.2|6
1656067060000|2022-06-24 10:37:40|40876.2|40836.2|40876.1|40836.1|40880.9|40840.9|40876.1|40836.1|0
1656067070000|2022-06-24 10:37:50|40871.1|40831.1|40876.1|40836.1|40876.1|40836.1|40871.1|40831.1|0
1656067080000|2022-06-24 10:38:00|40870.9|40830.9|40885.7|40845.7|40890.5|40850.5|40870.9|40830.9|0
1656067090000|2022-06-24 10:38:10|40890.7|40850.7|40890.9|40850.9|40890.9|40850.9|40890.7|40850.7|0
1656067120000|2022-06-24 10:38:40|||||||||1
1656067130000|2022-06-24 10:38:50|40890.7|40850.7|40870.9|40830.9|40890.7|40850.7|40870.9|40830.9|0
1656067160000|2022-06-24 10:39:20|40870.5|40830.5|40875.7|40835.7|40875.7|40835.7|40870.5|40830.5|4
1656067180000|2022-06-24 10:39:40|40870.9|40830.9|40870.7|40830.7|40870.9|40830.9|40870.7|40830.7|0
1656067190000|2022-06-24 10:39:50|40870.9|40830.9|40870.9|40830.9|40870.9|40830.9|40870.9|40830.9|0
1656067210000|2022-06-24 10:40:10|40870.7|40830.7|40870.7|40830.7|40870.7|40830.7|40870.5|40830.5|0
1656067220000|2022-06-24 10:40:20|40851.5|40811.5|40846.5|40806.5|40851.5|40811.5|40846.3|40806.3|0
1656067230000|2022-06-24 10:40:30|40851.3|40811.3|40855.7|40815.7|40855.7|40815.7|40841.7|40801.7|0
1656067250000|2022-06-24 10:40:50|40855.9|40815.9|40855.9|40815.9|40856.1|40816.1|40855.9|40815.9|0
1656067270000|2022-06-24 10:41:10|40856.1|40816.1|40851.5|40811.5|40856.1|40816.1|40851.5|40811.5|1
1656067300000|2022-06-24 10:41:40|40856.7|40816.7|40866.7|40826.7|40866.7|40826.7|40856.7|40816.7|5
1656067310000|2022-06-24 10:41:50|40866.5|40826.5|40871.3|40831.3|40876.3|40836.3|40866.5|40826.5|0
1656067320000|2022-06-24 10:42:00|40881.3|40841.3|40881.5|40841.5|40881.5|40841.5|40876.3|40836.3|0
1656067330000|2022-06-24 10:42:10|40886.9|40846.9|40886.9|40846.9|40886.9|40846.9|40886.9|40846.9|7
1656067340000|2022-06-24 10:42:20|40886.7|40846.7|40891.7|40851.7|40906.2|40866.2|40886.7|40846.7|1
1656067350000|2022-06-24 10:42:30|40891.9|40851.9|40896.8|40856.8|40906.2|40866.2|40891.9|40851.9|2
1656067360000|2022-06-24 10:42:40|40896.6|40856.6|40896.8|40856.8|40896.8|40856.8|40896.6|40856.6|0
1656067370000|2022-06-24 10:42:50|40901.4|40861.4|40896.6|40856.6|40901.4|40861.4|40896.6|40856.6|0
1656067380000|2022-06-24 10:43:00|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|0
1656067410000|2022-06-24 10:43:30|40896.4|40856.4|40891.8|40851.8|40896.4|40856.4|40891.8|40851.8|0
1656067420000|2022-06-24 10:43:40|40906.2|40866.2|40901.6|40861.6|40906.4|40866.4|40901.6|40861.6|0
1656067430000|2022-06-24 10:43:50|40896.8|40856.8|40896.6|40856.6|40896.8|40856.8|40896.6|40856.6|5
1656067440000|2022-06-24 10:44:00|40896.8|40856.8|40896.8|40856.8|40896.8|40856.8|40896.6|40856.6|0
1656067450000|2022-06-24 10:44:10|40896.6|40856.6|40896.8|40856.8|40896.8|40856.8|40896.6|40856.6|5
1656067460000|2022-06-24 10:44:20|40912|40872|40912|40872|40912|40872|40912|40872|3
1656067480000|2022-06-24 10:44:40|40916.8|40876.8|40917.2|40877.2|40917.2|40877.2|40916.8|40876.8|1
1656067500000|2022-06-24 10:45:00|40922|40882|40922|40882|40922|40882|40922|40882|2
1656067510000|2022-06-24 10:45:10|40931.6|40891.6|40931.6|40891.6|40931.6|40891.6|40931.6|40891.6|0
1656067550000|2022-06-24 10:45:50|40921.8|40881.8|40921.6|40881.6|40931.6|40891.6|40916.8|40876.8|0
1656067580000|2022-06-24 10:46:20|40921.4|40881.4|40911.6|40871.6|40921.4|40881.4|40911.6|40871.6|0
1656067600000|2022-06-24 10:46:40|40916.4|40876.4|40910.7|40870.7|40921.2|40881.2|40910.7|40870.7|0
1656067610000|2022-06-24 10:46:50|40910.5|40870.5|40890.3|40850.3|40910.5|40870.5|40890.1|40850.1|0
1656067640000|2022-06-24 10:47:20|40895.1|40855.1|40895.1|40855.1|40895.1|40855.1|40895.1|40855.1|0
1656067650000|2022-06-24 10:47:30|40905.3|40865.3|40905.1|40865.1|40905.3|40865.3|40899.9|40859.9|0
1656067660000|2022-06-24 10:47:40|40904.9|40864.9|40914.9|40874.9|40914.9|40874.9|40900.1|40860.1|2
1656067670000|2022-06-24 10:47:50|40919.7|40879.7|40914.9|40874.9|40919.9|40879.9|40914.9|40874.9|0
1656067680000|2022-06-24 10:48:00|40915.1|40875.1|40929.9|40889.9|40929.9|40889.9|40915.1|40875.1|0
1656067690000|2022-06-24 10:48:10|40934.5|40894.5|40934.5|40894.5|40934.5|40894.5|40934.5|40894.5|0
1656067700000|2022-06-24 10:48:20|40929.7|40889.7|40924.5|40884.5|40929.7|40889.7|40914.3|40874.3|0
1656067710000|2022-06-24 10:48:30|40929.7|40889.7|40929.7|40889.7|40929.7|40889.7|40929.5|40889.5|0
1656067720000|2022-06-24 10:48:40|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|40929.5|40889.5|0
1656067730000|2022-06-24 10:48:50|40929.3|40889.3|40929.3|40889.3|40929.3|40889.3|40929.3|40889.3|0
1656067740000|2022-06-24 10:49:00|40914.3|40874.3|40914.7|40874.7|40924.3|40884.3|40914.3|40874.3|0
1656067750000|2022-06-24 10:49:10|40919.5|40879.5|40914.5|40874.5|40919.5|40879.5|40914.5|40874.5|0
1656067760000|2022-06-24 10:49:20|40914.3|40874.3|40954.1|40914.1|40954.1|40914.1|40914.3|40874.3|6
1656067770000|2022-06-24 10:49:30|40953.9|40913.9|40964.9|40924.9|40974.5|40934.5|40949.1|40909.1|4
1656067790000|2022-06-24 10:49:50|40964.5|40924.5|40954.9|40914.9|40964.5|40924.5|40950.1|40910.1|0
1656067810000|2022-06-24 10:50:10|40974.3|40934.3|40974.3|40934.3|40979.1|40939.1|40974.3|40934.3|0
1656067820000|2022-06-24 10:50:20|40974.2|40934.2|40974.4|40934.4|40974.5|40934.5|40974.2|40934.2|1
1656067830000|2022-06-24 10:50:30|40974.7|40934.7|40989.2|40949.2|40989.2|40949.2|40974.7|40934.7|1
1656067860000|2022-06-24 10:51:00|41003.8|40963.8|41003.8|40963.8|41003.8|40963.8|41003.8|40963.8|1
1656067870000|2022-06-24 10:51:10|41018.6|40978.6|41018.6|40978.6|41018.6|40978.6|41018.6|40978.6|1
1656067880000|2022-06-24 10:51:20|41008.4|40968.4|41008.4|40968.4|41008.6|40968.6|41008.4|40968.4|1
1656067890000|2022-06-24 10:51:30|41003.4|40963.4|40968.6|40928.6|41003.4|40963.4|40968.6|40928.6|1
1656067900000|2022-06-24 10:51:40|40963.4|40923.4|40958.6|40918.6|40963.4|40923.4|40958.6|40918.6|0
1656067910000|2022-06-24 10:51:50|40953.6|40913.6|40953.6|40913.6|40953.6|40913.6|40953.6|40913.6|0
1656067930000|2022-06-24 10:52:10|40953.4|40913.4|40933.4|40893.4|40953.4|40913.4|40933.4|40893.4|0
1656067940000|2022-06-24 10:52:20|40938.4|40898.4|40933.4|40893.4|40938.4|40898.4|40933.4|40893.4|0
1656067960000|2022-06-24 10:52:40|40913.4|40873.4|40908.8|40868.8|40913.4|40873.4|40908.8|40868.8|0
1656067970000|2022-06-24 10:52:50|40908.6|40868.6|40908.6|40868.6|40908.6|40868.6|40908.6|40868.6|0
1656067990000|2022-06-24 10:53:10|40908.8|40868.8|40913.6|40873.6|40913.6|40873.6|40908.8|40868.8|0
1656068000000|2022-06-24 10:53:20|40908.6|40868.6|40908.6|40868.6|40908.6|40868.6|40908.6|40868.6|0
1656068010000|2022-06-24 10:53:30|40913.6|40873.6|40908.6|40868.6|40913.6|40873.6|40908.6|40868.6|0
1656068040000|2022-06-24 10:54:00|40913.4|40873.4|40908.4|40868.4|40913.6|40873.6|40903.6|40863.6|0
1656068050000|2022-06-24 10:54:10|40913.4|40873.4|40903.4|40863.4|40913.4|40873.4|40903.4|40863.4|1
1656068060000|2022-06-24 10:54:20|40903.6|40863.6|40913.4|40873.4|40913.4|40873.4|40903.6|40863.6|0
1656068070000|2022-06-24 10:54:30|40918.1|40878.1|40903.1|40863.1|40918.3|40878.3|40903.1|40863.1|0
1656068100000|2022-06-24 10:55:00|40898.3|40858.3|40903.1|40863.1|40903.1|40863.1|40898.3|40858.3|1
1656068110000|2022-06-24 10:55:10|40883.1|40843.1|40883.1|40843.1|40883.1|40843.1|40883.1|40843.1|2
1656068130000|2022-06-24 10:55:30|40878.3|40838.3|40878.3|40838.3|40878.3|40838.3|40873.5|40833.5|0
1656068140000|2022-06-24 10:55:40|40878.1|40838.1|40873.1|40833.1|40878.1|40838.1|40873.1|40833.1|0
1656068160000|2022-06-24 10:56:00|40873.3|40833.3|40868.1|40828.1|40873.3|40833.3|40868.1|40828.1|0
1656068170000|2022-06-24 10:56:10|40864.9|40824.9|40864.9|40824.9|40864.9|40824.9|40864.9|40824.9|12
1656068180000|2022-06-24 10:56:20|40893.7|40853.7|40893.7|40853.7|40893.7|40853.7|40893.7|40853.7|0
1656068200000|2022-06-24 10:56:40|40893.3|40853.3|40893.3|40853.3|40893.3|40853.3|40893.3|40853.3|0
1656068220000|2022-06-24 10:57:00|40888.5|40848.5|40888.5|40848.5|40888.5|40848.5|40888.5|40848.5|0
1656068230000|2022-06-24 10:57:10|40883.7|40843.7|40883.3|40843.3|40883.7|40843.7|40883.3|40843.3|0
1656068240000|2022-06-24 10:57:20|40878.5|40838.5|40868.9|40828.9|40878.5|40838.5|40868.7|40828.7|0
1656068260000|2022-06-24 10:57:40|40868.7|40828.7|40868.5|40828.5|40868.7|40828.7|40868.5|40828.5|0
1656068270000|2022-06-24 10:57:50|40868.7|40828.7|40873.7|40833.7|40878.5|40838.5|40868.7|40828.7|0
1656068280000|2022-06-24 10:58:00|40868.9|40828.9|40868.9|40828.9|40868.9|40828.9|40868.9|40828.9|0
1656068290000|2022-06-24 10:58:10|40878.7|40838.7|40878.5|40838.5|40878.7|40838.7|40878.5|40838.5|0
1656068300000|2022-06-24 10:58:20|40878.3|40838.3|40873.5|40833.5|40878.3|40838.3|40873.5|40833.5|0
1656068310000|2022-06-24 10:58:30|40868.5|40828.5|40894.1|40854.1|40894.1|40854.1|40863.7|40823.7|7
1656068320000|2022-06-24 10:58:40|40894.3|40854.3|40899.7|40859.7|40899.7|40859.7|40894.3|40854.3|0
1656068330000|2022-06-24 10:58:50|40899.5|40859.5|40899.7|40859.7|40899.7|40859.7|40894.7|40854.7|1
1656068340000|2022-06-24 10:59:00|40894.9|40854.9|40894.7|40854.7|40894.9|40854.9|40894.7|40854.7|0
1656068350000|2022-06-24 10:59:10|40889.7|40849.7|40889.5|40849.5|40889.7|40849.7|40889.3|40849.3|0
1656068360000|2022-06-24 10:59:20|40889.7|40849.7|40889.5|40849.5|40889.7|40849.7|40884.9|40844.9|2
1656068370000|2022-06-24 10:59:30|40895.1|40855.1|40890.1|40850.1|40895.3|40855.3|40890.1|40850.1|2
1656068400000|2022-06-24 11:00:00|40890|40850|40890|40850|40890|40850|40890|40850|0
1656068410000|2022-06-24 11:00:10|40885.2|40845.2|40885.2|40845.2|40885.2|40845.2|40885.2|40845.2|0
1656068420000|2022-06-24 11:00:20|40885.4|40845.4|40890.4|40850.4|40890.4|40850.4|40885.4|40845.4|0
1656068440000|2022-06-24 11:00:40|40885.4|40845.4|40905|40865|40905|40865|40885.4|40845.4|1
1656068450000|2022-06-24 11:00:50|40904.8|40864.8|40910|40870|40919.8|40879.8|40904.8|40864.8|0
1656068460000|2022-06-24 11:01:00|40905|40865|40905|40865|40905|40865|40905|40865|0
1656068480000|2022-06-24 11:01:20|40940|40900|40940|40900|40940|40900|40930|40890|2
1656068490000|2022-06-24 11:01:30|40940.2|40900.2|40940.2|40900.2|40940.2|40900.2|40940.2|40900.2|0
1656068520000|2022-06-24 11:02:00|40940.4|40900.4|40940.4|40900.4|40940.4|40900.4|40935.4|40895.4|0
1656068530000|2022-06-24 11:02:10|40945.2|40905.2|40945.2|40905.2|40945.2|40905.2|40935.4|40895.4|0
1656068540000|2022-06-24 11:02:20|40945|40905|40945.2|40905.2|40945.2|40905.2|40940.2|40900.2|0
1656068550000|2022-06-24 11:02:30|40945|40905|40940.2|40900.2|40945|40905|40940.2|40900.2|0
1656068560000|2022-06-24 11:02:40|40940.4|40900.4|40940.2|40900.2|40940.4|40900.4|40940.2|40900.2|0
1656068580000|2022-06-24 11:03:00|40954.6|40914.6|40960.2|40920.2|40960.2|40920.2|40954.6|40914.6|2
1656068600000|2022-06-24 11:03:20|40970.2|40930.2|40970.2|40930.2|40970.2|40930.2|40970.2|40930.2|0
1656068610000|2022-06-24 11:03:30|40955.2|40915.2|40954.8|40914.8|40955.2|40915.2|40954.8|40914.8|1
1656068620000|2022-06-24 11:03:40|40955.2|40915.2|40960|40920|40960|40920|40955.2|40915.2|0
1656068630000|2022-06-24 11:03:50|40955.2|40915.2|40955.2|40915.2|40955.2|40915.2|40955.2|40915.2|1
1656068670000|2022-06-24 11:04:30|40955.1|40915.1|40955.1|40915.1|40955.1|40915.1|40955.1|40915.1|0
1656068680000|2022-06-24 11:04:40|40954.7|40914.7|40955.1|40915.1|40955.1|40915.1|40954.7|40914.7|0
1656068690000|2022-06-24 11:04:50|40959.9|40919.9|40959.9|40919.9|40959.9|40919.9|40959.9|40919.9|1
1656068700000|2022-06-24 11:05:00|40954.7|40914.7|40954.7|40914.7|40954.7|40914.7|40954.7|40914.7|1
1656068720000|2022-06-24 11:05:20|40945.1|40905.1|40980.1|40940.1|40980.3|40940.3|40940.1|40900.1|3
1656068730000|2022-06-24 11:05:30|40975.3|40935.3|40970.3|40930.3|40975.3|40935.3|40970.3|40930.3|0
1656068740000|2022-06-24 11:05:40|40970.1|40930.1|40970.1|40930.1|40970.1|40930.1|40970.1|40930.1|0
1656068750000|2022-06-24 11:05:50|40965.3|40925.3|40970.1|40930.1|40970.1|40930.1|40965.3|40925.3|1
1656068770000|2022-06-24 11:06:10|40965.3|40925.3|40970.1|40930.1|40970.1|40930.1|40965.3|40925.3|0
1656068780000|2022-06-24 11:06:20|40965.1|40925.1|40965.3|40925.3|40965.3|40925.3|40965.1|40925.1|0
1656068790000|2022-06-24 11:06:30|40970.1|40930.1|40965.3|40925.3|40970.1|40930.1|40965.1|40925.1|0
1656068800000|2022-06-24 11:06:40|40970.1|40930.1|40965.3|40925.3|40970.1|40930.1|40965.3|40925.3|0
1656068820000|2022-06-24 11:07:00|40970.1|40930.1|40970.1|40930.1|40970.1|40930.1|40965.3|40925.3|1
1656068830000|2022-06-24 11:07:10|40965.3|40925.3|40969.9|40929.9|40974.9|40934.9|40965.1|40925.1|6
1656068840000|2022-06-24 11:07:20|40965.1|40925.1|40965.1|40925.1|40965.1|40925.1|40965.1|40925.1|0
1656068860000|2022-06-24 11:07:40|40969.9|40929.9|40969.9|40929.9|40969.9|40929.9|40969.9|40929.9|0
1656068870000|2022-06-24 11:07:50|40970.1|40930.1|40970.1|40930.1|40970.1|40930.1|40970.1|40930.1|1
1656068880000|2022-06-24 11:08:00|40974.9|40934.9|40980.5|40940.5|40980.5|40940.5|40974.9|40934.9|8
1656068890000|2022-06-24 11:08:10|40985.3|40945.3|40980.3|40940.3|40985.3|40945.3|40980.3|40940.3|1
1656068900000|2022-06-24 11:08:20|40970.3|40930.3|40985.1|40945.1|40985.3|40945.3|40970.3|40930.3|16
1656068910000|2022-06-24 11:08:30|40990.1|40950.1|40985.3|40945.3|40990.1|40950.1|40985.3|40945.3|0
1656068920000|2022-06-24 11:08:40|40985.1|40945.1|40985.1|40945.1|40985.3|40945.3|40980.1|40940.1|0
1656068930000|2022-06-24 11:08:50|40985.2|40945.2|40985.2|40945.2|40985.2|40945.2|40985.2|40945.2|0
1656068940000|2022-06-24 11:09:00|41004.4|40964.4|41005|40965|41010|40970|41004.4|40964.4|6
1656068960000|2022-06-24 11:09:20|40995|40955|40995|40955|40995|40955|40995|40955|7
1656068970000|2022-06-24 11:09:30|40995.2|40955.2|41000.2|40960.2|41000.2|40960.2|40995.2|40955.2|0
1656068980000|2022-06-24 11:09:40|41000|40960|41000|40960|41000|40960|41000|40960|0
1656068990000|2022-06-24 11:09:50|40995.2|40955.2|40995.2|40955.2|40995.2|40955.2|40995.2|40955.2|0
1656069000000|2022-06-24 11:10:00|40995|40955|40995|40955|40995|40955|40995|40955|0
1656069010000|2022-06-24 11:10:10|41000|40960|41000|40960|41000|40960|41000|40960|0
1656069060000|2022-06-24 11:11:00|40999.8|40959.8|41000|40960|41000|40960|40999.8|40959.8|0
1656069080000|2022-06-24 11:11:20|41005.2|40965.2|41005.2|40965.2|41005.2|40965.2|41005.2|40965.2|0
1656069090000|2022-06-24 11:11:30|41000.2|40960.2|41010|40970|41015|40975|41000|40960|0
1656069100000|2022-06-24 11:11:40|41010.2|40970.2|41019.8|40979.8|41020|40980|41010.2|40970.2|0
1656069110000|2022-06-24 11:11:50|41024.6|40984.6|41025|40985|41025|40985|41020|40980|3
1656069130000|2022-06-24 11:12:10|41015.4|40975.4|41005.4|40965.4|41015.4|40975.4|41000.2|40960.2|15
1656069140000|2022-06-24 11:12:20|41005.6|40965.6|41010.6|40970.6|41015.4|40975.4|41000.8|40960.8|0
1656069150000|2022-06-24 11:12:30|41015.4|40975.4|41015.4|40975.4|41015.4|40975.4|41015.4|40975.4|0
1656069160000|2022-06-24 11:12:40|41010.6|40970.6|41025.8|40985.8|41025.8|40985.8|41010.6|40970.6|4
1656069180000|2022-06-24 11:13:00|41021|40981|41016.2|40976.2|41021|40981|41016.2|40976.2|0
1656069210000|2022-06-24 11:13:30|41015.9|40975.9|41015.9|40975.9|41015.9|40975.9|41015.9|40975.9|0
1656069230000|2022-06-24 11:13:50|41006.3|40966.3|40996.1|40956.1|41006.3|40966.3|40995.9|40955.9|0
1656069240000|2022-06-24 11:14:00|40996.3|40956.3|40996.1|40956.1|41001.1|40961.1|40996.1|40956.1|0
1656069260000|2022-06-24 11:14:20|41005.7|40965.7|41005.9|40965.9|41005.9|40965.9|41005.7|40965.7|0
1656069280000|2022-06-24 11:14:40|41006.1|40966.1|41006.1|40966.1|41006.1|40966.1|41006.1|40966.1|0
1656069310000|2022-06-24 11:15:10|41015.9|40975.9|41020.7|40980.7|41020.7|40980.7|41015.9|40975.9|0
1656069320000|2022-06-24 11:15:20|41015.7|40975.7|41005.3|40965.3|41015.7|40975.7|41000.9|40960.9|5
1656069330000|2022-06-24 11:15:30|41000.5|40960.5|40990.3|40950.3|41000.5|40960.5|40990.3|40950.3|0
1656069350000|2022-06-24 11:15:50|40980.5|40940.5|40980.3|40940.3|40980.5|40940.5|40980.3|40940.3|0
1656069360000|2022-06-24 11:16:00|40980.5|40940.5|40970.9|40930.9|40980.5|40940.5|40970.7|40930.7|0
1656069370000|2022-06-24 11:16:10|40970.7|40930.7|40970.7|40930.7|40970.7|40930.7|40970.7|40930.7|0
1656069380000|2022-06-24 11:16:20|40970.5|40930.5|40980.5|40940.5|40980.5|40940.5|40970.5|40930.5|0
1656069390000|2022-06-24 11:16:30|40975.7|40935.7|40975.7|40935.7|40990.3|40950.3|40975.7|40935.7|0
1656069400000|2022-06-24 11:16:40|40970.9|40930.9|40970.9|40930.9|40970.9|40930.9|40970.9|40930.9|0
1656069410000|2022-06-24 11:16:50|40975.7|40935.7|40975.7|40935.7|40975.7|40935.7|40975.7|40935.7|0
1656069430000|2022-06-24 11:17:10|40975.3|40935.3|40970.5|40930.5|40975.3|40935.3|40970.5|40930.5|0
1656069440000|2022-06-24 11:17:20|40970.7|40930.7|40970.7|40930.7|40970.7|40930.7|40970.7|40930.7|0
1656069450000|2022-06-24 11:17:30|40985.1|40945.1|40970.3|40930.3|40985.3|40945.3|40970.3|40930.3|4
1656069460000|2022-06-24 11:17:40|40965.5|40925.5|40980.5|40940.5|40985.3|40945.3|40965.5|40925.5|3
1656069470000|2022-06-24 11:17:50|40985.3|40945.3|40985.2|40945.2|40985.3|40945.3|40985.2|40945.2|0
1656069480000|2022-06-24 11:18:00|40984.8|40944.8|40970.4|40930.4|40984.8|40944.8|40970.4|40930.4|0
1656069490000|2022-06-24 11:18:10|40970.2|40930.2|40965.4|40925.4|40970.2|40930.2|40965.4|40925.4|0
1656069500000|2022-06-24 11:18:20|40965.2|40925.2|40965|40925|40965.2|40925.2|40965|40925|3
1656069510000|2022-06-24 11:18:30|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|40960|40920|0
1656069520000|2022-06-24 11:18:40|40965|40925|40960.2|40920.2|40965|40925|40960.2|40920.2|0
1656069530000|2022-06-24 11:18:50|40965|40925|40965|40925|40965|40925|40965|40925|0
1656069540000|2022-06-24 11:19:00|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|40960.2|40920.2|0
1656069550000|2022-06-24 11:19:10|40955.4|40915.4|40950.4|40910.4|40955.4|40915.4|40950.4|40910.4|1
1656069560000|2022-06-24 11:19:20|40955.4|40915.4|40965|40925|40965|40925|40955.4|40915.4|0
1656069570000|2022-06-24 11:19:30|40965.2|40925.2|40965.2|40925.2|40965.2|40925.2|40965.2|40925.2|0
1656069610000|2022-06-24 11:20:10|40960.4|40920.4|40950.2|40910.2|40960.4|40920.4|40950.2|40910.2|0
1656069620000|2022-06-24 11:20:20|40960.4|40920.4|40955.4|40915.4|40960.4|40920.4|40955.4|40915.4|1
1656069630000|2022-06-24 11:20:30|40955|40915|40950.2|40910.2|40955|40915|40950.2|40910.2|0
1656069640000|2022-06-24 11:20:40|40950.4|40910.4|40965|40925|40965|40925|40950.4|40910.4|0
1656069650000|2022-06-24 11:20:50|40955.4|40915.4|40965|40925|40965|40925|40955.4|40915.4|0
1656069660000|2022-06-24 11:21:00|40965.2|40925.2|40965.2|40925.2|40965.2|40925.2|40965.2|40925.2|0
1656069680000|2022-06-24 11:21:20|40960.6|40920.6|40961|40921|40966.2|40926.2|40956.2|40916.2|17
1656069690000|2022-06-24 11:21:30|40956.2|40916.2|40947|40907|40957|40917|40946.4|40906.4|26
1656069700000|2022-06-24 11:21:40|40951.8|40911.8|40952.2|40912.2|40957|40917|40951.6|40911.6|11
1656069710000|2022-06-24 11:21:50|40952|40912|40957|40917|40957|40917|40952|40912|3
1656069720000|2022-06-24 11:22:00|40947|40907|40947|40907|40947|40907|40947|40907|0
1656069730000|2022-06-24 11:22:10|40946.8|40906.8|40947|40907|40947|40907|40942|40902|0
1656069740000|2022-06-24 11:22:20|40946.8|40906.8|40951.8|40911.8|40952|40912|40942|40902|0
1656069750000|2022-06-24 11:22:30|40946.9|40906.9|40956.9|40916.9|40961.9|40921.9|40946.9|40906.9|2
1656069770000|2022-06-24 11:22:50|40951.9|40911.9|40961.7|40921.7|40961.7|40921.7|40951.9|40911.9|0
1656069780000|2022-06-24 11:23:00|40956.9|40916.9|40966.9|40926.9|40966.9|40926.9|40956.9|40916.9|0
1656069790000|2022-06-24 11:23:10|40966.7|40926.7|40966.7|40926.7|40966.7|40926.7|40966.7|40926.7|0
1656069820000|2022-06-24 11:23:40|40966.5|40926.5|40966.7|40926.7|40966.7|40926.7|40961.9|40921.9|0
1656069830000|2022-06-24 11:23:50|||||||||1
1656069850000|2022-06-24 11:24:10|40961.9|40921.9|40966.7|40926.7|40966.7|40926.7|40961.9|40921.9|0
1656069870000|2022-06-24 11:24:30|40961.9|40921.9|40961.9|40921.9|40961.9|40921.9|40961.9|40921.9|0
1656069880000|2022-06-24 11:24:40|40957.1|40917.1|40956.7|40916.7|40957.1|40917.1|40956.7|40916.7|0
1656069890000|2022-06-24 11:24:50|40951.9|40911.9|40956.7|40916.7|40956.7|40916.7|40951.9|40911.9|0
1656069900000|2022-06-24 11:25:00|40951.9|40911.9|40951.9|40911.9|40956.9|40916.9|40951.9|40911.9|0
1656069920000|2022-06-24 11:25:20|40957.3|40917.3|40966.7|40926.7|40966.9|40926.9|40957.3|40917.3|0
1656069930000|2022-06-24 11:25:30|40972.3|40932.3|40962.3|40922.3|40972.3|40932.3|40962.3|40922.3|3
1656069940000|2022-06-24 11:25:40|40967.1|40927.1|40971.9|40931.9|40971.9|40931.9|40957.3|40917.3|0
1656069950000|2022-06-24 11:25:50|40967.3|40927.3|40977.1|40937.1|40986.9|40946.9|40967.3|40927.3|3
1656069960000|2022-06-24 11:26:00|40972.3|40932.3|40972.3|40932.3|40972.3|40932.3|40972.3|40932.3|0
1656069980000|2022-06-24 11:26:20|40972.1|40932.1|40972.3|40932.3|40972.3|40932.3|40972.1|40932.1|0
1656070000000|2022-06-24 11:26:40|40977.1|40937.1|40977.1|40937.1|40977.1|40937.1|40977.1|40937.1|0
1656070010000|2022-06-24 11:26:50|40977|40937|40977|40937|40977|40937|40977|40937|0
1656070020000|2022-06-24 11:27:00|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|0
1656070030000|2022-06-24 11:27:10|40977|40937|40977|40937|40977|40937|40977|40937|0
1656070050000|2022-06-24 11:27:30|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|40972.2|40932.2|0
1656070060000|2022-06-24 11:27:40|40981.8|40941.8|40981.8|40941.8|40981.8|40941.8|40981.8|40941.8|0
1656070080000|2022-06-24 11:28:00|40986.8|40946.8|40986.8|40946.8|40986.8|40946.8|40986.8|40946.8|0
1656070120000|2022-06-24 11:28:40|40987|40947|40986.8|40946.8|40987|40947|40986.8|40946.8|0
1656070130000|2022-06-24 11:28:50|40987|40947|40986.8|40946.8|40991.8|40951.8|40986.8|40946.8|0
1656070140000|2022-06-24 11:29:00|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|0
1656070150000|2022-06-24 11:29:10|40997|40957|41001.8|40961.8|41001.8|40961.8|40997|40957|1
1656070160000|2022-06-24 11:29:20|40996.8|40956.8|40987.2|40947.2|40996.8|40956.8|40986.8|40946.8|1
1656070170000|2022-06-24 11:29:30|40987|40947|40996.8|40956.8|40996.8|40956.8|40987|40947|1
1656070180000|2022-06-24 11:29:40|41001.8|40961.8|40997|40957|41001.8|40961.8|40997|40957|0
1656070190000|2022-06-24 11:29:50|40996.8|40956.8|40996.8|40956.8|40996.8|40956.8|40996.8|40956.8|0
1656070230000|2022-06-24 11:30:30|40992|40952|40982|40942|40992|40952|40982|40942|0
1656070240000|2022-06-24 11:30:40|40986.8|40946.8|40986.8|40946.8|40986.8|40946.8|40982|40942|0
1656070250000|2022-06-24 11:30:50|40986.6|40946.6|40977|40937|40986.6|40946.6|40977|40937|0
1656070260000|2022-06-24 11:31:00|40982|40942|40986.8|40946.8|40986.8|40946.8|40977|40937|0
1656070270000|2022-06-24 11:31:10|40981.7|40941.7|40976.9|40936.9|40981.9|40941.9|40976.9|40936.9|0
1656070280000|2022-06-24 11:31:20|40981.9|40941.9|40982.1|40942.1|40982.1|40942.1|40981.9|40941.9|0
1656070290000|2022-06-24 11:31:30|40982.3|40942.3|40991.9|40951.9|40991.9|40951.9|40982.3|40942.3|0
1656070320000|2022-06-24 11:32:00|40986.9|40946.9|40987.1|40947.1|40987.1|40947.1|40986.9|40946.9|0
1656070340000|2022-06-24 11:32:20|40991.7|40951.7|40991.9|40951.9|40991.9|40951.9|40986.9|40946.9|0
1656070410000|2022-06-24 11:33:30|40991.7|40951.7|40986.9|40946.9|40991.7|40951.7|40986.9|40946.9|0
1656070420000|2022-06-24 11:33:40|40991.7|40951.7|40991.7|40951.7|40991.7|40951.7|40991.7|40951.7|0
1656070430000|2022-06-24 11:33:50|40986.9|40946.9|40986.9|40946.9|40986.9|40946.9|40986.9|40946.9|0
1656070440000|2022-06-24 11:34:00|40991.7|40951.7|40991.7|40951.7|40991.7|40951.7|40991.7|40951.7|0
1656070450000|2022-06-24 11:34:10|40991.9|40951.9|40991.9|40951.9|40991.9|40951.9|40991.9|40951.9|0
1656070460000|2022-06-24 11:34:20|40991.7|40951.7|40991.7|40951.7|40991.9|40951.9|40991.7|40951.7|0
1656070470000|2022-06-24 11:34:30|40986.7|40946.7|40986.9|40946.9|40986.9|40946.9|40986.7|40946.7|0
1656070500000|2022-06-24 11:35:00|40981.9|40941.9|40986.9|40946.9|40986.9|40946.9|40981.9|40941.9|0
1656070520000|2022-06-24 11:35:20|40991.9|40951.9|40987.1|40947.1|40991.9|40951.9|40987.1|40947.1|0
1656070530000|2022-06-24 11:35:30|40982.1|40942.1|40987|40947|40987|40947|40982.1|40942.1|0
1656070540000|2022-06-24 11:35:40|40991.8|40951.8|40987|40947|40996.8|40956.8|40987|40947|0
1656070550000|2022-06-24 11:35:50|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|0
1656070560000|2022-06-24 11:36:00|40992|40952|40991.8|40951.8|40992|40952|40991.8|40951.8|0
1656070570000|2022-06-24 11:36:10|40992|40952|40991.8|40951.8|40992|40952|40991.8|40951.8|0
1656070580000|2022-06-24 11:36:20|40992|40952|40992|40952|40992|40952|40992|40952|0
1656070590000|2022-06-24 11:36:30|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|0
1656070600000|2022-06-24 11:36:40|40992|40952|40991.8|40951.8|40992|40952|40991.8|40951.8|3
1656070670000|2022-06-24 11:37:50|||||||||1
1656070680000|2022-06-24 11:38:00|40987|40947|40987|40947|40987|40947|40987|40947|0
1656070690000|2022-06-24 11:38:10|40991.8|40951.8|40987|40947|40991.8|40951.8|40987|40947|0
1656070700000|2022-06-24 11:38:20|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|0
1656070720000|2022-06-24 11:38:40|40987|40947|40992|40952|40992|40952|40982.2|40942.2|0
1656070730000|2022-06-24 11:38:50|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|40991.8|40951.8|0
1656070740000|2022-06-24 11:39:00|40987|40947|40982.2|40942.2|40991.8|40951.8|40982.2|40942.2|0
1656070750000|2022-06-24 11:39:10|40982.4|40942.4|40992|40952|40992|40952|40982.4|40942.4|0
1656070770000|2022-06-24 11:39:30|40987.2|40947.2|40982.4|40942.4|40987.2|40947.2|40982.4|40942.4|3
1656070780000|2022-06-24 11:39:40|40987.2|40947.2|40987.2|40947.2|40987.2|40947.2|40982.4|40942.4|3
1656070790000|2022-06-24 11:39:50|40987.1|40947.1|40991.9|40951.9|40991.9|40951.9|40987.1|40947.1|0
1656070800000|2022-06-24 11:40:00|40987.1|40947.1|40987.1|40947.1|40987.1|40947.1|40987.1|40947.1|0
1656070810000|2022-06-24 11:40:10|40982.3|40942.3|40991.9|40951.9|40991.9|40951.9|40982.3|40942.3|6
1656070830000|2022-06-24 11:40:30|40981.9|40941.9|40981.9|40941.9|40982.1|40942.1|40981.9|40941.9|13
1656070840000|2022-06-24 11:40:40|40971.7|40931.7|40976.9|40936.9|40976.9|40936.9|40971.7|40931.7|4
1656070850000|2022-06-24 11:40:50|40981.7|40941.7|40981.7|40941.7|40981.9|40941.9|40976.9|40936.9|0
1656070860000|2022-06-24 11:41:00|40981.9|40941.9|40981.7|40941.7|40986.9|40946.9|40981.7|40941.7|0
1656070880000|2022-06-24 11:41:20|40986.7|40946.7|40986.5|40946.5|40991.5|40951.5|40986.5|40946.5|0
1656070890000|2022-06-24 11:41:30|40981.7|40941.7|40981.7|40941.7|40981.7|40941.7|40981.7|40941.7|0
1656070910000|2022-06-24 11:41:50|40986.7|40946.7|40986.5|40946.5|40986.7|40946.7|40986.5|40946.5|0
1656070920000|2022-06-24 11:42:00|40986.7|40946.7|40991.7|40951.7|40991.7|40951.7|40986.7|40946.7|1
1656070970000|2022-06-24 11:42:50|40986.9|40946.9|40991.7|40951.7|40991.9|40951.9|40986.7|40946.7|0
1656071030000|2022-06-24 11:43:50|40991.9|40951.9|40991.7|40951.7|40991.9|40951.9|40991.7|40951.7|0
1656071040000|2022-06-24 11:44:00|40991.9|40951.9|41012.8|40972.8|41012.8|40972.8|40991.7|40951.7|3
1656071050000|2022-06-24 11:44:10|41013.2|40973.2|41017.8|40977.8|41017.8|40977.8|41012.8|40972.8|2
1656071060000|2022-06-24 11:44:20|41013|40973|41013|40973|41013|40973|41013|40973|0
1656071070000|2022-06-24 11:44:30|41017.8|40977.8|41017.8|40977.8|41018|40978|41012.8|40972.8|0
1656071080000|2022-06-24 11:44:40|41013|40973|41018|40978|41018|40978|41013|40973|0
1656071090000|2022-06-24 11:44:50|41017.8|40977.8|41012.8|40972.8|41017.8|40977.8|41012.8|40972.8|0
1656071120000|2022-06-24 11:45:20|41008|40968|40998|40958|41008|40968|40997.8|40957.8|0
1656071130000|2022-06-24 11:45:30|41002.4|40962.4|40997.6|40957.6|41002.4|40962.4|40997.6|40957.6|0
1656071140000|2022-06-24 11:45:40|40992.8|40952.8|40987.6|40947.6|40997.6|40957.6|40987.6|40947.6|0
1656071160000|2022-06-24 11:46:00|40982.6|40942.6|40972.4|40932.4|40982.6|40942.6|40972.4|40932.4|13
1656071170000|2022-06-24 11:46:10|40972.2|40932.2|40972.8|40932.8|40977.6|40937.6|40967.8|40927.8|1
1656071180000|2022-06-24 11:46:20|40967.8|40927.8|40967.6|40927.6|40967.8|40927.8|40962.4|40922.4|2
1656071190000|2022-06-24 11:46:30|40967.4|40927.4|40967.6|40927.6|40967.6|40927.6|40962.6|40922.6|1
1656071200000|2022-06-24 11:46:40|40988|40948|40997.6|40957.6|40997.6|40957.6|40988|40948|0
1656071210000|2022-06-24 11:46:50|40997.8|40957.8|40992.4|40952.4|40997.8|40957.8|40987.4|40947.4|2
1656071220000|2022-06-24 11:47:00|41002.4|40962.4|41007.4|40967.4|41007.4|40967.4|41002.4|40962.4|0
1656071230000|2022-06-24 11:47:10|41012.4|40972.4|41012.4|40972.4|41012.4|40972.4|41007.6|40967.6|0
1656071240000|2022-06-24 11:47:20|41022|40982|41022.4|40982.4|41027.6|40987.6|41022|40982|3
1656071250000|2022-06-24 11:47:30|41027.4|40987.4|41027.6|40987.6|41027.6|40987.6|41022.4|40982.4|0
1656071260000|2022-06-24 11:47:40|41032.4|40992.4|41022.4|40982.4|41032.4|40992.4|41022.4|40982.4|0
1656071270000|2022-06-24 11:47:50|41027.6|40987.6|41022.4|40982.4|41027.6|40987.6|41022.4|40982.4|0
1656071280000|2022-06-24 11:48:00|41027.2|40987.2|41017.2|40977.2|41027.4|40987.4|41017.2|40977.2|0
1656071290000|2022-06-24 11:48:10|41017.4|40977.4|41032.4|40992.4|41032.4|40992.4|41012.4|40972.4|0
1656071310000|2022-06-24 11:48:30|41027.5|40987.5|41027.5|40987.5|41027.5|40987.5|41027.5|40987.5|0
1656071320000|2022-06-24 11:48:40|41027.3|40987.3|41027.5|40987.5|41027.5|40987.5|41027.3|40987.3|0
1656071330000|2022-06-24 11:48:50|41032.3|40992.3|41027.5|40987.5|41032.3|40992.3|41027.3|40987.3|0
1656071340000|2022-06-24 11:49:00|41032.3|40992.3|41032.3|40992.3|41032.3|40992.3|41027.5|40987.5|0
1656071350000|2022-06-24 11:49:10|41027.3|40987.3|41022.3|40982.3|41027.3|40987.3|41022.3|40982.3|0
1656071370000|2022-06-24 11:49:30|41017.5|40977.5|41022.3|40982.3|41022.3|40982.3|41017.5|40977.5|0
1656071380000|2022-06-24 11:49:40|41017.5|40977.5|41022.3|40982.3|41022.3|40982.3|41017.3|40977.3|0
1656071430000|2022-06-24 11:50:30|41017.3|40977.3|41022.3|40982.3|41022.3|40982.3|41017.3|40977.3|0
1656071450000|2022-06-24 11:50:50|41012.3|40972.3|41002.3|40962.3|41012.3|40972.3|41002.3|40962.3|0
1656071460000|2022-06-24 11:51:00|41002.1|40962.1|41012.3|40972.3|41012.3|40972.3|41002.1|40962.1|2
1656071490000|2022-06-24 11:51:30|41012.5|40972.5|41012.3|40972.3|41017.1|40977.1|41012.1|40972.1|0
1656071520000|2022-06-24 11:52:00|41012.1|40972.1|40997.5|40957.5|41012.1|40972.1|40997.5|40957.5|0
1656071530000|2022-06-24 11:52:10|41002.3|40962.3|41002.3|40962.3|41002.3|40962.3|41002.3|40962.3|0
1656071540000|2022-06-24 11:52:20|41007.1|40967.1|41007.1|40967.1|41007.1|40967.1|41007.1|40967.1|0
1656071560000|2022-06-24 11:52:40|41007.2|40967.2|41007.1|40967.1|41007.2|40967.2|41007.1|40967.1|0
1656071570000|2022-06-24 11:52:50|41007.2|40967.2|41017.4|40977.4|41027|40987|41007.2|40967.2|1
1656071580000|2022-06-24 11:53:00|41027.2|40987.2|41027|40987|41027.2|40987.2|41022.4|40982.4|0
1656071590000|2022-06-24 11:53:10|41022.2|40982.2|41032|40992|41032|40992|41022.2|40982.2|0
1656071600000|2022-06-24 11:53:20|41027.2|40987.2|41027.2|40987.2|41027.2|40987.2|41027|40987|0
1656071610000|2022-06-24 11:53:30|41027|40987|41027.2|40987.2|41027.2|40987.2|41027|40987|0
1656071620000|2022-06-24 11:53:40|41027.4|40987.4|41037.6|40997.6|41037.6|40997.6|41027.4|40987.4|1
1656071630000|2022-06-24 11:53:50|41057.2|41017.2|41062.2|41022.2|41062.2|41022.2|41047.2|41007.2|3
1656071640000|2022-06-24 11:54:00|41062|41022|41057|41017|41062|41022|41052.2|41012.2|4
1656071650000|2022-06-24 11:54:10|41062|41022|41052|41012|41062|41022|41042.4|41002.4|0
1656071660000|2022-06-24 11:54:20|41052.2|41012.2|41072|41032|41077|41037|41052.2|41012.2|0
1656071670000|2022-06-24 11:54:30|41067|41027|41067|41027|41067|41027|41067|41027|0
1656071680000|2022-06-24 11:54:40|41062.2|41022.2|41062.2|41022.2|41067.2|41027.2|41062.2|41022.2|0
1656071690000|2022-06-24 11:54:50|41067|41027|41062.2|41022.2|41067|41027|41052.2|41012.2|14
1656071700000|2022-06-24 11:55:00|41062|41022|41062.2|41022.2|41062.2|41022.2|41057|41017|0
1656071710000|2022-06-24 11:55:10|41067|41027|41062.4|41022.4|41072.2|41032.2|41062.2|41022.2|3
1656071720000|2022-06-24 11:55:20|41067.2|41027.2|41042.2|41002.2|41067.2|41027.2|41042.2|41002.2|0
1656071770000|2022-06-24 11:56:10|41062.2|41022.2|41057.2|41017.2|41062.2|41022.2|41057.2|41017.2|0
1656071780000|2022-06-24 11:56:20|41057|41017|41057.2|41017.2|41057.2|41017.2|41057|41017|0
1656071790000|2022-06-24 11:56:30|41062.2|41022.2|41062.2|41022.2|41062.2|41022.2|41062|41022|0
1656071800000|2022-06-24 11:56:40|41057.2|41017.2|41067.4|41027.4|41072.2|41032.2|41052.2|41012.2|1
1656071810000|2022-06-24 11:56:50|41072.2|41032.2|41072.2|41032.2|41072.2|41032.2|41072.2|41032.2|0
1656071820000|2022-06-24 11:57:00|41072.3|41032.3|41072.5|41032.5|41072.7|41032.7|41072.3|41032.3|5
1656071830000|2022-06-24 11:57:10|41072.7|41032.7|41062.7|41022.7|41077.3|41037.3|41062.5|41022.5|0
1656071840000|2022-06-24 11:57:20|41062.9|41022.9|41062.9|41022.9|41062.9|41022.9|41062.9|41022.9|0
1656071850000|2022-06-24 11:57:30|||||||||3
1656071860000|2022-06-24 11:57:40|41057.9|41017.9|41072.9|41032.9|41072.9|41032.9|41053.1|41013.1|13
1656071880000|2022-06-24 11:58:00|41073.1|41033.1|41073.1|41033.1|41073.1|41033.1|41073.1|41033.1|0
1656071890000|2022-06-24 11:58:10|41077.9|41037.9|41077.9|41037.9|41077.9|41037.9|41077.9|41037.9|0
1656071920000|2022-06-24 11:58:40|41078.1|41038.1|41083.1|41043.1|41083.1|41043.1|41077.9|41037.9|0
1656071930000|2022-06-24 11:58:50|41082.9|41042.9|41083.1|41043.1|41083.1|41043.1|41082.9|41042.9|0
1656071940000|2022-06-24 11:59:00|41082.9|41042.9|41082.9|41042.9|41082.9|41042.9|41082.9|41042.9|0
1656071970000|2022-06-24 11:59:30|41082.7|41042.7|41077.9|41037.9|41082.7|41042.7|41072.9|41032.9|0
1656071980000|2022-06-24 11:59:40|41078.1|41038.1|41082.9|41042.9|41082.9|41042.9|41078.1|41038.1|0
1656071990000|2022-06-24 11:59:50|41077.9|41037.9|41087.7|41047.7|41092.5|41052.5|41077.9|41037.9|1
1656072000000|2022-06-24 12:00:00|41092.5|41052.5|41087.7|41047.7|41092.5|41052.5|41087.7|41047.7|0
1656072010000|2022-06-24 12:00:10|41082.7|41042.7|41082.7|41042.7|41087.5|41047.5|41082.5|41042.5|0
1656072030000|2022-06-24 12:00:30|41087.5|41047.5|41062.5|41022.5|41087.5|41047.5|41062.5|41022.5|2
1656072040000|2022-06-24 12:00:40|41067.5|41027.5|41077.5|41037.5|41077.5|41037.5|41062.7|41022.7|1
1656072050000|2022-06-24 12:00:50|41077.7|41037.7|41082.7|41042.7|41087.5|41047.5|41077.5|41037.5|0
1656072060000|2022-06-24 12:01:00|41087.5|41047.5|41077.6|41037.6|41087.5|41047.5|41077.6|41037.6|0
1656072070000|2022-06-24 12:01:10|41082.5|41042.5|41067.4|41027.4|41082.5|41042.5|41067.4|41027.4|0
1656072100000|2022-06-24 12:01:40|41062.6|41022.6|41062.6|41022.6|41067.8|41027.8|41062.6|41022.6|0
1656072110000|2022-06-24 12:01:50|41057.8|41017.8|41057.8|41017.8|41057.8|41017.8|41057.6|41017.6|0
1656072120000|2022-06-24 12:02:00|41062.6|41022.6|41057.6|41017.6|41067.6|41027.6|41057.6|41017.6|0
1656072130000|2022-06-24 12:02:10|41057.8|41017.8|41057.8|41017.8|41057.8|41017.8|41057.6|41017.6|0
1656072140000|2022-06-24 12:02:20|41057.6|41017.6|41057.8|41017.8|41062.6|41022.6|41057.6|41017.6|0
1656072150000|2022-06-24 12:02:30|41052.6|41012.6|41047.6|41007.6|41052.6|41012.6|41047.6|41007.6|0
1656072160000|2022-06-24 12:02:40|41047.8|41007.8|41047.8|41007.8|41047.8|41007.8|41047.8|41007.8|0
1656072180000|2022-06-24 12:03:00|41073.8|41033.8|41078.6|41038.6|41083.4|41043.4|41073.8|41033.8|10
1656072200000|2022-06-24 12:03:20|41083.4|41043.4|41088.4|41048.4|41088.4|41048.4|41083.4|41043.4|0
1656072210000|2022-06-24 12:03:30|41093.4|41053.4|41067.6|41027.6|41093.4|41053.4|41067.6|41027.6|9
1656072220000|2022-06-24 12:03:40|41067.8|41027.8|41067.6|41027.6|41067.8|41027.8|41067.6|41027.6|1
1656072230000|2022-06-24 12:03:50|41067.8|41027.8|41077.4|41037.4|41077.4|41037.4|41067.8|41027.8|0
1656072240000|2022-06-24 12:04:00|41077.2|41037.2|41067.6|41027.6|41077.2|41037.2|41058|41018|0
1656072260000|2022-06-24 12:04:20|41072.6|41032.6|41067.4|41027.4|41072.6|41032.6|41067.4|41027.4|3
1656072270000|2022-06-24 12:04:30|41067.6|41027.6|41082|41042|41082|41042|41067.6|41027.6|0
1656072290000|2022-06-24 12:04:50|41082.2|41042.2|41077.2|41037.2|41082.2|41042.2|41077.2|41037.2|0
1656072300000|2022-06-24 12:05:00|41082|41042|41108.3|41068.3|41113.3|41073.3|41082|41042|3
1656072310000|2022-06-24 12:05:10|41113.1|41073.1|41108.3|41068.3|41113.3|41073.3|41108.3|41068.3|0
1656072320000|2022-06-24 12:05:20|41108.1|41068.1|41108.1|41068.1|41108.1|41068.1|41108.1|41068.1|0
1656072330000|2022-06-24 12:05:30|41108.3|41068.3|41108.3|41068.3|41108.3|41068.3|41108.3|41068.3|0
1656072340000|2022-06-24 12:05:40|41108.5|41068.5|41114.1|41074.1|41114.3|41074.3|41108.5|41068.5|14
1656072350000|2022-06-24 12:05:50|41115.1|41075.1|41083.3|41043.3|41119.9|41079.9|41073.7|41033.7|23
1656072360000|2022-06-24 12:06:00|41088.1|41048.1|41088.1|41048.1|41088.1|41048.1|41088.1|41048.1|0
1656072370000|2022-06-24 12:06:10|41092.9|41052.9|41097.9|41057.9|41097.9|41057.9|41092.9|41052.9|0
1656072380000|2022-06-24 12:06:20|41098.3|41058.3|41098.3|41058.3|41098.3|41058.3|41098.3|41058.3|0
1656072390000|2022-06-24 12:06:30|41103.5|41063.5|41108.3|41068.3|41108.3|41068.3|41103.5|41063.5|5
1656072400000|2022-06-24 12:06:40|41108.5|41068.5|41108.3|41068.3|41108.5|41068.5|41108.3|41068.3|0
1656072410000|2022-06-24 12:06:50|41103.5|41063.5|41093.7|41053.7|41103.5|41063.5|41093.5|41053.5|0
1656072420000|2022-06-24 12:07:00|41093.5|41053.5|41093.5|41053.5|41093.5|41053.5|41088.7|41048.7|0
1656072430000|2022-06-24 12:07:10|41088.7|41048.7|41088.7|41048.7|41088.7|41048.7|41088.7|41048.7|0
1656072460000|2022-06-24 12:07:40|41093.5|41053.5|41088.9|41048.9|41093.9|41053.9|41088.9|41048.9|0
1656072470000|2022-06-24 12:07:50|41093.9|41053.9|41094.1|41054.1|41094.1|41054.1|41093.9|41053.9|0
1656072480000|2022-06-24 12:08:00|41094.3|41054.3|41104.1|41064.1|41104.1|41064.1|41094.3|41054.3|0
1656072520000|2022-06-24 12:08:40|41103.9|41063.9|41098.9|41058.9|41103.9|41063.9|41098.9|41058.9|0
1656072530000|2022-06-24 12:08:50|41103.7|41063.7|41113.7|41073.7|41113.9|41073.9|41103.7|41063.7|1
1656072540000|2022-06-24 12:09:00|41113.9|41073.9|41119.2|41079.2|41119.2|41079.2|41099.6|41059.6|1
1656072560000|2022-06-24 12:09:20|41114.4|41074.4|41114.8|41074.8|41119.6|41079.6|41114.4|41074.4|1
1656072580000|2022-06-24 12:09:40|41114.6|41074.6|41114.4|41074.4|41114.6|41074.6|41114.4|41074.4|1
1656072600000|2022-06-24 12:10:00|41119.2|41079.2|41119.2|41079.2|41119.2|41079.2|41119.2|41079.2|0
1656072610000|2022-06-24 12:10:10|41124|41084|41124|41084|41124|41084|41124|41084|1
1656072620000|2022-06-24 12:10:20|41134.2|41094.2|41144.8|41104.8|41144.8|41104.8|41134.2|41094.2|35
1656072630000|2022-06-24 12:10:30|41144.6|41104.6|41145.4|41105.4|41150.4|41110.4|41144.6|41104.6|1
1656072650000|2022-06-24 12:10:50|||||||||3
1656072660000|2022-06-24 12:11:00|41130.8|41090.8|41135.6|41095.6|41140.4|41100.4|41130.8|41090.8|5
1656072670000|2022-06-24 12:11:10|41135.8|41095.8|41145.2|41105.2|41145.2|41105.2|41130.8|41090.8|1
1656072680000|2022-06-24 12:11:20|41145.4|41105.4|41140.8|41100.8|41146.2|41106.2|41130.8|41090.8|94
1656072690000|2022-06-24 12:11:30|41145.6|41105.6|41131|41091|41145.6|41105.6|41126.2|41086.2|0
1656072700000|2022-06-24 12:11:40|41126.2|41086.2|41106.2|41066.2|41126.2|41086.2|41106.2|41066.2|4
1656072710000|2022-06-24 12:11:50|41101.2|41061.2|41085.8|41045.8|41101.2|41061.2|41085.8|41045.8|1
1656072720000|2022-06-24 12:12:00|41081|41041|41085.8|41045.8|41085.8|41045.8|41081|41041|0
1656072730000|2022-06-24 12:12:10|41086.1|41046.1|41085.7|41045.7|41086.1|41046.1|41085.7|41045.7|6
1656072740000|2022-06-24 12:12:20|41116.3|41076.3|41116.5|41076.5|41116.5|41076.5|41116.3|41076.3|4
1656072760000|2022-06-24 12:12:40|||||||||2
1656072770000|2022-06-24 12:12:50|41116.7|41076.7|41121.3|41081.3|41121.3|41081.3|41116.5|41076.5|1
1656072780000|2022-06-24 12:13:00|||||||||1
1656072790000|2022-06-24 12:13:10|41120.9|41080.9|41131.1|41091.1|41131.1|41091.1|41120.9|41080.9|21
1656072800000|2022-06-24 12:13:20|41130.7|41090.7|41130.7|41090.7|41130.7|41090.7|41130.7|41090.7|0
1656072810000|2022-06-24 12:13:30|41125.9|41085.9|41120.9|41080.9|41131.1|41091.1|41116.1|41076.1|5
1656072820000|2022-06-24 12:13:40|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|0
1656072830000|2022-06-24 12:13:50|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|41125.9|41085.9|0
1656072840000|2022-06-24 12:14:00|41121.1|41081.1|41120.9|41080.9|41121.1|41081.1|41120.9|41080.9|0
1656072850000|2022-06-24 12:14:10|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|41121.1|41081.1|0
1656072860000|2022-06-24 12:14:20|41120.9|41080.9|41120.9|41080.9|41121.1|41081.1|41120.9|41080.9|0
1656072880000|2022-06-24 12:14:40|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|41115.9|41075.9|0
1656072900000|2022-06-24 12:15:00|41120.9|41080.9|41140.1|41100.1|41140.1|41100.1|41120.9|41080.9|3
1656072910000|2022-06-24 12:15:10|41139.9|41099.9|41130.3|41090.3|41149.9|41109.9|41130.1|41090.1|0
1656072920000|2022-06-24 12:15:20|41115.5|41075.5|41115.5|41075.5|41115.5|41075.5|41115.5|41075.5|4
1656072940000|2022-06-24 12:15:40|41120.5|41080.5|41125.5|41085.5|41125.5|41085.5|41120.5|41080.5|0
1656072960000|2022-06-24 12:16:00|41125.7|41085.7|41125.7|41085.7|41125.7|41085.7|41125.7|41085.7|0
1656072970000|2022-06-24 12:16:10|41130.5|41090.5|41125.1|41085.1|41130.5|41090.5|41125.1|41085.1|1
1656072980000|2022-06-24 12:16:20|41130.1|41090.1|41130.3|41090.3|41130.3|41090.3|41130.1|41090.1|0
1656072990000|2022-06-24 12:16:30|41135.1|41095.1|41135.2|41095.2|41135.2|41095.2|41135.1|41095.1|0
1656073000000|2022-06-24 12:16:40|41130.4|41090.4|41144.8|41104.8|41145|41105|41130.4|41090.4|0
1656073010000|2022-06-24 12:16:50|41145|41105|41144.8|41104.8|41145|41105|41144.8|41104.8|0
1656073020000|2022-06-24 12:17:00|41145|41105|41140|41100|41145|41105|41140|41100|0
1656073030000|2022-06-24 12:17:10|41144.8|41104.8|41144.8|41104.8|41144.8|41104.8|41144.8|41104.8|0
1656073050000|2022-06-24 12:17:30|41135|41095|41139.8|41099.8|41139.8|41099.8|41134.8|41094.8|0
1656073060000|2022-06-24 12:17:40|41135|41095|41135|41095|41135|41095|41135|41095|0
1656073070000|2022-06-24 12:17:50|41134.8|41094.8|41135|41095|41135|41095|41134.8|41094.8|0
1656073080000|2022-06-24 12:18:00|41140|41100|41144.8|41104.8|41144.8|41104.8|41140|41100|0
1656073100000|2022-06-24 12:18:20|41145|41105|41144.8|41104.8|41145|41105|41144.8|41104.8|0
1656073110000|2022-06-24 12:18:30|41140|41100|41135.2|41095.2|41140|41100|41135.2|41095.2|0
1656073120000|2022-06-24 12:18:40|41145.2|41105.2|41140.6|41100.6|41145.6|41105.6|41135.4|41095.4|5
1656073130000|2022-06-24 12:18:50|41140.8|41100.8|41145.8|41105.8|41146|41106|41140.8|41100.8|4
1656073140000|2022-06-24 12:19:00|41140.6|41100.6|41131|41091|41140.6|41100.6|41130.8|41090.8|0
1656073150000|2022-06-24 12:19:10|41130.8|41090.8|41130.4|41090.4|41130.8|41090.8|41130.4|41090.4|1
1656073160000|2022-06-24 12:19:20|41130.6|41090.6|41130.6|41090.6|41130.6|41090.6|41130.6|41090.6|0
1656073170000|2022-06-24 12:19:30|41130.8|41090.8|41115.8|41075.8|41130.8|41090.8|41115.6|41075.6|0
1656073190000|2022-06-24 12:19:50|41115.6|41075.6|41116.2|41076.2|41116.2|41076.2|41115.6|41075.6|2
1656073200000|2022-06-24 12:20:00|41120.8|41080.8|41096.1|41056.1|41120.8|41080.8|41096.1|41056.1|5
1656073210000|2022-06-24 12:20:10|41095.9|41055.9|41090.9|41050.9|41095.9|41055.9|41090.9|41050.9|0
1656073230000|2022-06-24 12:20:30|41081.3|41041.3|41081.1|41041.1|41081.3|41041.3|41081.1|41041.1|0
1656073240000|2022-06-24 12:20:40|41086.1|41046.1|41081.1|41041.1|41086.1|41046.1|41081.1|41041.1|0
1656073270000|2022-06-24 12:21:10|41081.3|41041.3|41081.3|41041.3|41081.3|41041.3|41081.1|41041.1|21
1656073280000|2022-06-24 12:21:20|41086.1|41046.1|41086.1|41046.1|41086.1|41046.1|41086.1|41046.1|0
1656073310000|2022-06-24 12:21:50|41085.9|41045.9|41071.1|41031.1|41085.9|41045.9|41070.9|41030.9|0
1656073320000|2022-06-24 12:22:00|41066.1|41026.1|41066.3|41026.3|41066.3|41026.3|41066.1|41026.1|0
1656073330000|2022-06-24 12:22:10|41066.1|41026.1|41066.3|41026.3|41066.3|41026.3|41066.1|41026.1|0
1656073360000|2022-06-24 12:22:40|41066.1|41026.1|41071.1|41031.1|41071.1|41031.1|41066.1|41026.1|0
1656073370000|2022-06-24 12:22:50|||||||||1
1656073380000|2022-06-24 12:23:00|41071.3|41031.3|41081.3|41041.3|41086.3|41046.3|41071.3|41031.3|1
1656073390000|2022-06-24 12:23:10|41076.1|41036.1|41071.3|41031.3|41076.1|41036.1|41071.3|41031.3|0
1656073400000|2022-06-24 12:23:20|41081.3|41041.3|41081.1|41041.1|41081.3|41041.3|41081.1|41041.1|0
1656073410000|2022-06-24 12:23:30|41081.3|41041.3|41071.3|41031.3|41081.3|41041.3|41071.3|41031.3|7
1656073420000|2022-06-24 12:23:40|41076.3|41036.3|41076.3|41036.3|41081.3|41041.3|41076.3|41036.3|1
1656073430000|2022-06-24 12:23:50|41076.5|41036.5|41085.5|41045.5|41090.7|41050.7|41076.3|41036.3|1
1656073450000|2022-06-24 12:24:10|41085.7|41045.7|41090.5|41050.5|41090.5|41050.5|41085.7|41045.7|0
1656073470000|2022-06-24 12:24:30|41090.1|41050.1|41085.6|41045.6|41090.3|41050.3|41080.5|41040.5|2
1656073480000|2022-06-24 12:24:40|41085.8|41045.8|41081|41041|41085.8|41045.8|41071.2|41031.2|4
1656073500000|2022-06-24 12:25:00|41080.8|41040.8|41080.8|41040.8|41080.8|41040.8|41080.8|41040.8|0
1656073510000|2022-06-24 12:25:10|41081|41041|41090.8|41050.8|41090.8|41050.8|41081|41041|0
1656073520000|2022-06-24 12:25:20|41095.6|41055.6|41100.6|41060.6|41100.6|41060.6|41095.6|41055.6|0
1656073530000|2022-06-24 12:25:30|41100.8|41060.8|41110.8|41070.8|41110.8|41070.8|41100.8|41060.8|2
1656073540000|2022-06-24 12:25:40|41120.4|41080.4|41130.2|41090.2|41130.2|41090.2|41120.4|41080.4|0
1656073550000|2022-06-24 12:25:50|41125.2|41085.2|41120.4|41080.4|41125.2|41085.2|41115.6|41075.6|0
1656073590000|2022-06-24 12:26:30|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|41120.8|41080.8|0
1656073600000|2022-06-24 12:26:40|41125.4|41085.4|41125.2|41085.2|41125.4|41085.4|41125.2|41085.2|0
1656073610000|2022-06-24 12:26:50|41120.4|41080.4|41100.6|41060.6|41120.4|41080.4|41100.6|41060.6|1
1656073620000|2022-06-24 12:27:00|41100.8|41060.8|41101|41061|41101.2|41061.2|41100.8|41060.8|0
1656073630000|2022-06-24 12:27:10|41106.2|41066.2|41110.8|41070.8|41111|41071|41106|41066|0
1656073640000|2022-06-24 12:27:20|41120.8|41080.8|41091.2|41051.2|41120.8|41080.8|41091.2|41051.2|6
1656073660000|2022-06-24 12:27:40|41091|41051|41091|41051|41091|41051|41091|41051|0
1656073670000|2022-06-24 12:27:50|41091.2|41051.2|41091.2|41051.2|41096|41056|41091.2|41051.2|12
1656073680000|2022-06-24 12:28:00|41096|41056|41091.2|41051.2|41096|41056|41091.2|41051.2|0
1656073690000|2022-06-24 12:28:10|41091.1|41051.1|41091.1|41051.1|41096|41056|41091.1|41051.1|0
1656073700000|2022-06-24 12:28:20|41095.9|41055.9|41095.9|41055.9|41100.8|41060.8|41095.9|41055.9|11
1656073710000|2022-06-24 12:28:30|41091.1|41051.1|41095.9|41055.9|41100.7|41060.7|41091.1|41051.1|0
1656073720000|2022-06-24 12:28:40|41100.7|41060.7|41090.5|41050.5|41100.7|41060.7|41090.5|41050.5|0
1656073730000|2022-06-24 12:28:50|41085.7|41045.7|41071.1|41031.1|41085.7|41045.7|41071.1|41031.1|19
1656073740000|2022-06-24 12:29:00|41080.9|41040.9|41080.9|41040.9|41080.9|41040.9|41080.9|41040.9|0
1656073760000|2022-06-24 12:29:20|41085.9|41045.9|41085.9|41045.9|41085.9|41045.9|41085.9|41045.9|1
1656073800000|2022-06-24 12:30:00|41095.5|41055.5|41095.5|41055.5|41095.5|41055.5|41095.5|41055.5|0
1656073830000|2022-06-24 12:30:30|41095.1|41055.1|41095.1|41055.1|41095.1|41055.1|41095.1|41055.1|1
1656073840000|2022-06-24 12:30:40|41095.3|41055.3|41099.9|41059.9|41099.9|41059.9|41095.1|41055.1|0
1656073850000|2022-06-24 12:30:50|41100.1|41060.1|41100.1|41060.1|41100.1|41060.1|41100.1|41060.1|5
1656073860000|2022-06-24 12:31:00|41090.5|41050.5|41105.3|41065.3|41105.3|41065.3|41090.5|41050.5|0
1656073870000|2022-06-24 12:31:10|41110.3|41070.3|41110.3|41070.3|41115.3|41075.3|41110.3|41070.3|0
1656073880000|2022-06-24 12:31:20|41115.1|41075.1|41115.3|41075.3|41115.5|41075.5|41105.7|41065.7|0
1656073890000|2022-06-24 12:31:30|41115.5|41075.5|41115.5|41075.5|41120.3|41080.3|41115.5|41075.5|1
1656073900000|2022-06-24 12:31:40|41120.3|41080.3|41120.3|41080.3|41120.3|41080.3|41120.3|41080.3|0
1656073910000|2022-06-24 12:31:50|41134.7|41094.7|41134.7|41094.7|41134.7|41094.7|41134.7|41094.7|0
1656073920000|2022-06-24 12:32:00|41129.9|41089.9|41134.7|41094.7|41134.7|41094.7|41129.9|41089.9|0
1656073930000|2022-06-24 12:32:10|41129.9|41089.9|41129.9|41089.9|41129.9|41089.9|41129.9|41089.9|0
1656073940000|2022-06-24 12:32:20|41124.9|41084.9|41124.9|41084.9|41124.9|41084.9|41124.9|41084.9|0
1656073950000|2022-06-24 12:32:30|41120.1|41080.1|41109.9|41069.9|41125.1|41085.1|41109.9|41069.9|0
1656073960000|2022-06-24 12:32:40|41114.7|41074.7|41114.9|41074.9|41114.9|41074.9|41114.7|41074.7|0
1656073980000|2022-06-24 12:33:00|41115|41075|41114.8|41074.8|41119.8|41079.8|41114.8|41074.8|0
1656074000000|2022-06-24 12:33:20|41115|41075|41115|41075|41115|41075|41115|41075|0
1656074010000|2022-06-24 12:33:30|||||||||6
1656074020000|2022-06-24 12:33:40|41115.4|41075.4|41120.4|41080.4|41120.4|41080.4|41115.4|41075.4|0
1656074030000|2022-06-24 12:33:50|41115.8|41075.8|41115.6|41075.6|41115.8|41075.8|41115.6|41075.6|0
1656074040000|2022-06-24 12:34:00|41115.2|41075.2|41115.4|41075.4|41115.4|41075.4|41115.2|41075.2|1
1656074050000|2022-06-24 12:34:10|41115.2|41075.2|41115.2|41075.2|41115.2|41075.2|41115.2|41075.2|1
1656074060000|2022-06-24 12:34:20|41115.4|41075.4|41115.4|41075.4|41115.4|41075.4|41115.4|41075.4|1
1656074080000|2022-06-24 12:34:40|||||||||1
1656074090000|2022-06-24 12:34:50|41115.2|41075.2|41115.2|41075.2|41115.2|41075.2|41115.2|41075.2|0
1656074100000|2022-06-24 12:35:00|41115.4|41075.4|41115.4|41075.4|41120.2|41080.2|41115.2|41075.2|1
1656074110000|2022-06-24 12:35:10|41120.2|41080.2|41120.2|41080.2|41120.2|41080.2|41120.2|41080.2|0
1656074150000|2022-06-24 12:35:50|41110.6|41070.6|41109.2|41069.2|41110.6|41070.6|41109.2|41069.2|7
1656074160000|2022-06-24 12:36:00|41114|41074|41114|41074|41114|41074|41114|41074|5
1656074180000|2022-06-24 12:36:20|41114.2|41074.2|41114.2|41074.2|41114.2|41074.2|41114.2|41074.2|0
1656074190000|2022-06-24 12:36:30|41114|41074|41114|41074|41114|41074|41114|41074|2
1656074200000|2022-06-24 12:36:40|41114.2|41074.2|41114.2|41074.2|41114.2|41074.2|41114.2|41074.2|0
1656074210000|2022-06-24 12:36:50|41114|41074|41114.2|41074.2|41114.2|41074.2|41114|41074|0
1656074220000|2022-06-24 12:37:00|41114|41074|41114.2|41074.2|41114.2|41074.2|41114|41074|5
1656074230000|2022-06-24 12:37:10|41123.2|41083.2|41113.6|41073.6|41123.2|41083.2|41113.4|41073.4|11
1656074240000|2022-06-24 12:37:20|41123.4|41083.4|41123.4|41083.4|41123.6|41083.6|41123.2|41083.2|0
1656074250000|2022-06-24 12:37:30|41123.2|41083.2|41138.2|41098.2|41138.2|41098.2|41123.2|41083.2|3
1656074260000|2022-06-24 12:37:40|||||||||4
1656074270000|2022-06-24 12:37:50|41148.2|41108.2|41133.6|41093.6|41148.2|41108.2|41133.4|41093.4|6
1656074280000|2022-06-24 12:38:00|41133.4|41093.4|41143.4|41103.4|41143.4|41103.4|41133.4|41093.4|3
1656074290000|2022-06-24 12:38:10|41168.4|41128.4|41163.4|41123.4|41168.4|41128.4|41158.5|41118.5|2
1656074300000|2022-06-24 12:38:20|41163.3|41123.3|41168.3|41128.3|41168.3|41128.3|41163.3|41123.3|0
1656074310000|2022-06-24 12:38:30|41163.5|41123.5|41153.1|41113.1|41168.5|41128.5|41153.1|41113.1|2
1656074320000|2022-06-24 12:38:40|41153|41113|41174.3|41134.3|41179.1|41139.1|41138.1|41098.1|10
1656074330000|2022-06-24 12:38:50|41183.9|41143.9|41178.7|41138.7|41188.7|41148.7|41178.7|41138.7|0
1656074340000|2022-06-24 12:39:00|41183.5|41143.5|41188.3|41148.3|41188.3|41148.3|41183.3|41143.3|0
1656074360000|2022-06-24 12:39:20|41183.5|41143.5|41188.3|41148.3|41188.3|41148.3|41183.5|41143.5|0
1656074380000|2022-06-24 12:39:40|41183.5|41143.5|41183.5|41143.5|41183.5|41143.5|41183.5|41143.5|0
1656074400000|2022-06-24 12:40:00|41188.3|41148.3|41183.5|41143.5|41188.3|41148.3|41178.5|41138.5|0
1656074410000|2022-06-24 12:40:10|41188.3|41148.3|41194.3|41154.3|41194.3|41154.3|41188.3|41148.3|4
1656074420000|2022-06-24 12:40:20|41199.1|41159.1|41208.9|41168.9|41208.9|41168.9|41199.1|41159.1|2
1656074430000|2022-06-24 12:40:30|41218.7|41178.7|41223.5|41183.5|41223.5|41183.5|41213.9|41173.9|0
1656074440000|2022-06-24 12:40:40|41218.7|41178.7|41198.7|41158.7|41223.5|41183.5|41198.5|41158.5|0
1656074460000|2022-06-24 12:41:00|41203.5|41163.5|41198.7|41158.7|41203.5|41163.5|41198.3|41158.3|3
1656074470000|2022-06-24 12:41:10|41203.3|41163.3|41203.3|41163.3|41203.3|41163.3|41203.3|41163.3|3
1656074480000|2022-06-24 12:41:20|41217.9|41177.9|41217.9|41177.9|41217.9|41177.9|41212.9|41172.9|0
1656074490000|2022-06-24 12:41:30|41217.7|41177.7|41207.9|41167.9|41217.7|41177.7|41207.9|41167.9|0
1656074500000|2022-06-24 12:41:40|41217.9|41177.9|41217.7|41177.7|41217.9|41177.9|41217.7|41177.7|0
1656074510000|2022-06-24 12:41:50|41217.5|41177.5|41217.7|41177.7|41217.7|41177.7|41212.7|41172.7|0
1656074520000|2022-06-24 12:42:00|41217.9|41177.9|41222.9|41182.9|41222.9|41182.9|41217.9|41177.9|0
1656074530000|2022-06-24 12:42:10|41227.7|41187.7|41182.1|41142.1|41227.7|41187.7|41182.1|41142.1|9
1656074540000|2022-06-24 12:42:20|41182.3|41142.3|41182.3|41142.3|41182.3|41142.3|41182.3|41142.3|0
1656074550000|2022-06-24 12:42:30|41182.5|41142.5|41192.3|41152.3|41192.3|41152.3|41182.5|41142.5|2
1656074570000|2022-06-24 12:42:50|41197.1|41157.1|41197.1|41157.1|41197.1|41157.1|41197.1|41157.1|0
1656074580000|2022-06-24 12:43:00|41196.9|41156.9|41192.1|41152.1|41196.9|41156.9|41192.1|41152.1|0
1656074590000|2022-06-24 12:43:10|41196.9|41156.9|41197.1|41157.1|41201.9|41161.9|41196.9|41156.9|0
1656074600000|2022-06-24 12:43:20|41201.9|41161.9|41201.9|41161.9|41201.9|41161.9|41201.9|41161.9|0
1656074610000|2022-06-24 12:43:30|41206.7|41166.7|41206.7|41166.7|41206.7|41166.7|41206.7|41166.7|0
1656074620000|2022-06-24 12:43:40|41206.9|41166.9|41206.9|41166.9|41206.9|41166.9|41206.9|41166.9|7
1656074630000|2022-06-24 12:43:50|41206.6|41166.6|41206.6|41166.6|41206.6|41166.6|41206.6|41166.6|0
1656074640000|2022-06-24 12:44:00|41211.5|41171.5|41211.4|41171.4|41211.5|41171.5|41211.4|41171.4|0
1656074650000|2022-06-24 12:44:10|41206.6|41166.6|41201.4|41161.4|41206.6|41166.6|41201.4|41161.4|3
1656074670000|2022-06-24 12:44:30|41206.4|41166.4|41196.8|41156.8|41206.4|41166.4|41192|41152|5
1656074680000|2022-06-24 12:44:40|41126|41086|41156.4|41116.4|41156.4|41116.4|41126|41086|36
1656074690000|2022-06-24 12:44:50|41151.6|41111.6|41152.2|41112.2|41152.2|41112.2|41142|41102|0
1656077400000|2022-06-24 13:30:00|41176.5|41136.5|41118.3|41078.3|41176.7|41136.7|41113.1|41073.1|215
1656077410000|2022-06-24 13:30:10|41118.1|41078.1|41108.1|41068.1|41133.3|41093.3|41108.1|41068.1|34
1656077420000|2022-06-24 13:30:20|41108.5|41068.5|41093.3|41053.3|41143.1|41103.1|41092.7|41052.7|106
1656077430000|2022-06-24 13:30:30|41098.1|41058.1|41097.9|41057.9|41132.5|41092.5|41093.1|41053.1|47
1656077440000|2022-06-24 13:30:40|41107.5|41067.5|41103.1|41063.1|41117.9|41077.9|41097.5|41057.5|34
1656077450000|2022-06-24 13:30:50|41113.1|41073.1|41074.4|41034.4|41128.3|41088.3|41069.6|41029.6|39
1656077460000|2022-06-24 13:31:00|41069.6|41029.6|41069.8|41029.8|41079.4|41039.4|41064.2|41024.2|5
1656077470000|2022-06-24 13:31:10|41064.8|41024.8|41055.2|41015.2|41064.8|41024.8|41044.8|41004.8|2
1656077480000|2022-06-24 13:31:20|41055.4|41015.4|41085.4|41045.4|41085.4|41045.4|41055.4|41015.4|11
1656077490000|2022-06-24 13:31:30|41100|41060|41090.2|41050.2|41114.8|41074.8|41085.2|41045.2|11
1656077500000|2022-06-24 13:31:40|41085.4|41045.4|41060.4|41020.4|41090.2|41050.2|41060.2|41020.2|6
1656077510000|2022-06-24 13:31:50|41065.2|41025.2|41015.2|40975.2|41070.4|41030.4|41015.2|40975.2|0
1656077520000|2022-06-24 13:32:00|41020.2|40980.2|41065|41025|41070|41030|41015.4|40975.4|3
1656077530000|2022-06-24 13:32:10|41069.8|41029.8|41050.2|41010.2|41095|41055|41050.2|41010.2|1
1656077540000|2022-06-24 13:32:20|41040.3|41000.3|41060.2|41020.2|41065.2|41025.2|41040.3|41000.3|1
1656077550000|2022-06-24 13:32:30|41060|41020|41069.8|41029.8|41080.1|41040.1|41050.1|41010.1|4
1656077560000|2022-06-24 13:32:40|41065|41025|41055.3|41015.3|41065|41025|41040.1|41000.1|7
1656077570000|2022-06-24 13:32:50|41060.1|41020.1|41029.9|40989.9|41060.1|41020.1|41029.9|40989.9|10
1656077580000|2022-06-24 13:33:00|41029.8|40989.8|41010.1|40970.1|41034.9|40994.9|40990.1|40950.1|4
1656077590000|2022-06-24 13:33:10|41005.1|40965.1|41000.1|40960.1|41005.1|40965.1|40980.1|40940.1|2
1656077600000|2022-06-24 13:33:20|40995.3|40955.3|40980.1|40940.1|41010.1|40970.1|40969.9|40929.9|34
1656077610000|2022-06-24 13:33:30|40980.5|40940.5|40985.3|40945.3|40990.1|40950.1|40964.9|40924.9|20
1656077620000|2022-06-24 13:33:40|40970.3|40930.3|40949.7|40909.7|40970.3|40930.3|40934.5|40894.5|51
1656077630000|2022-06-24 13:33:50|40959.5|40919.5|40930.1|40890.1|40959.5|40919.5|40929.7|40889.7|3
1656077640000|2022-06-24 13:34:00|40930.3|40890.3|40969.7|40929.7|40969.7|40929.7|40930.3|40890.3|8
1656077650000|2022-06-24 13:34:10|40964.9|40924.9|40934.5|40894.5|40974.5|40934.5|40934.5|40894.5|12
1656077660000|2022-06-24 13:34:20|40939.5|40899.5|40939.3|40899.3|40959.7|40919.7|40939.3|40899.3|12
1656077670000|2022-06-24 13:34:30|40929.3|40889.3|40949.3|40909.3|40949.5|40909.5|40924.5|40884.5|1
1656077680000|2022-06-24 13:34:40|40944.5|40904.5|40918.9|40878.9|40954.5|40914.5|40913.2|40873.2|4
1656077690000|2022-06-24 13:34:50|40913.7|40873.7|40888.9|40848.9|40918.7|40878.7|40888.9|40848.9|7
1656077700000|2022-06-24 13:35:00|40884.1|40844.1|40879.3|40839.3|40893.7|40853.7|40864.9|40824.9|20
1656077710000|2022-06-24 13:35:10|40874.5|40834.5|40889.3|40849.3|40889.3|40849.3|40849.3|40809.3|11
1656077720000|2022-06-24 13:35:20|40884.5|40844.5|40863.5|40823.5|40899.5|40859.5|40863.5|40823.5|6
1656077730000|2022-06-24 13:35:30|40858.7|40818.7|40893.7|40853.7|40893.7|40853.7|40858.7|40818.7|12
1656077740000|2022-06-24 13:35:40|40898.7|40858.7|40848.3|40808.3|40898.9|40858.9|40848.3|40808.3|12
1656077750000|2022-06-24 13:35:50|40853.1|40813.1|40838.5|40798.5|40858.5|40818.5|40828.7|40788.7|3
1656077760000|2022-06-24 13:36:00|40848.5|40808.5|40908.1|40868.1|40912.9|40872.9|40848.1|40808.1|2
1656077770000|2022-06-24 13:36:10|40918.1|40878.1|40923.1|40883.1|40938.1|40898.1|40917.9|40877.9|2
1656077780000|2022-06-24 13:36:20|40918.1|40878.1|40902.9|40862.9|40922.9|40882.9|40892.5|40852.5|14
1656077790000|2022-06-24 13:36:30|40908.1|40868.1|40907.7|40867.7|40927.7|40887.7|40898.1|40858.1|1
1656077800000|2022-06-24 13:36:40|40902.7|40862.7|40937.9|40897.9|40937.9|40897.9|40897.7|40857.7|1
1656077810000|2022-06-24 13:36:50|40937.7|40897.7|40917.7|40877.7|40937.7|40897.7|40917.7|40877.7|1
1656077820000|2022-06-24 13:37:00|40912.9|40872.9|40882.5|40842.5|40917.5|40877.5|40882.5|40842.5|0
1656077830000|2022-06-24 13:37:10|40882.7|40842.7|40882.3|40842.3|40892.1|40852.1|40876.9|40836.9|13
1656077840000|2022-06-24 13:37:20|40887.3|40847.3|40897.3|40857.3|40902.1|40862.1|40887.1|40847.1|1
1656077850000|2022-06-24 13:37:30|40902.1|40862.1|40922.1|40882.1|40927.1|40887.1|40901.9|40861.9|10
1656077860000|2022-06-24 13:37:40|40912.1|40872.1|40916.9|40876.9|40917.3|40877.3|40911.7|40871.7|10
1656077870000|2022-06-24 13:37:50|40921.7|40881.7|40941.7|40901.7|40946.7|40906.7|40921.7|40881.7|1
1656077880000|2022-06-24 13:38:00|40941.9|40901.9|40911|40871|40951.7|40911.7|40911|40871|21
1656077890000|2022-06-24 13:38:10|40911.2|40871.2|40891.2|40851.2|40916.2|40876.2|40890.6|40850.6|15
1656077900000|2022-06-24 13:38:20|40896.2|40856.2|40881.1|40841.1|40896.3|40856.3|40851|40811|11
1656077910000|2022-06-24 13:38:30|40871|40831|40906.1|40866.1|40906.1|40866.1|40871|40831|12
1656077920000|2022-06-24 13:38:40|40900.2|40860.2|40920.2|40880.2|40930.2|40890.2|40900.2|40860.2|20
1656077930000|2022-06-24 13:38:50|40910.6|40870.6|40920.6|40880.6|40920.6|40880.6|40905.4|40865.4|3
1656077940000|2022-06-24 13:39:00|40930.2|40890.2|40890.2|40850.2|40930.2|40890.2|40885.4|40845.4|7
1656077950000|2022-06-24 13:39:10|40890.4|40850.4|40880|40840|40900|40860|40870.2|40830.2|0
1656077960000|2022-06-24 13:39:20|40890.5|40850.5|40890.2|40850.2|40890.5|40850.5|40880.4|40840.4|30
1656077970000|2022-06-24 13:39:30|40880.2|40840.2|40890.2|40850.2|40890.2|40850.2|40880.2|40840.2|7
1656077980000|2022-06-24 13:39:40|40885.3|40845.3|40895.5|40855.5|40900.3|40860.3|40885.3|40845.3|10
1656077990000|2022-06-24 13:39:50|40895.3|40855.3|40900.7|40860.7|40900.7|40860.7|40895.3|40855.3|2
1656078000000|2022-06-24 13:40:00|40900.5|40860.5|40895.3|40855.3|40900.7|40860.7|40885.7|40845.7|13
1656078010000|2022-06-24 13:40:10|40900.5|40860.5|40900.5|40860.5|40905.7|40865.7|40895.5|40855.5|2
1656078020000|2022-06-24 13:40:20|40905.7|40865.7|40900.5|40860.5|40915.3|40875.3|40895.7|40855.7|5
1656078030000|2022-06-24 13:40:30|40895.7|40855.7|40900.5|40860.5|40910.5|40870.5|40895.7|40855.7|25
1656078040000|2022-06-24 13:40:40|40905.3|40865.3|40910.1|40870.1|40925.3|40885.3|40900.5|40860.5|2
1656078050000|2022-06-24 13:40:50|40910.3|40870.3|40905.5|40865.5|40910.3|40870.3|40900.1|40860.1|1
1656078060000|2022-06-24 13:41:00|40915.3|40875.3|40895.7|40855.7|40915.3|40875.3|40895.7|40855.7|1
1656078070000|2022-06-24 13:41:10|40900.5|40860.5|40895.5|40855.5|40910.7|40870.7|40895.5|40855.5|14
1656078080000|2022-06-24 13:41:20|40900.3|40860.3|40945.7|40905.7|40945.7|40905.7|40895.5|40855.5|7
1656078090000|2022-06-24 13:41:30|40950.3|40910.3|40875.3|40835.3|40955.5|40915.5|40875.3|40835.3|28
1656078100000|2022-06-24 13:41:40|40870.5|40830.5|40880.7|40840.7|40885.7|40845.7|40860.7|40820.7|10
1656078110000|2022-06-24 13:41:50|40880.9|40840.9|40890.9|40850.9|40895.7|40855.7|40880.7|40840.7|6
1656078120000|2022-06-24 13:42:00|40891.3|40851.3|40895.7|40855.7|40905.7|40865.7|40890.9|40850.9|2
1656078130000|2022-06-24 13:42:10|40885.7|40845.7|40886.1|40846.1|40926.3|40886.3|40885.7|40845.7|3
1656078140000|2022-06-24 13:42:20|40881.2|40841.2|40886.2|40846.2|40886.2|40846.2|40871.1|40831.1|2
1656078150000|2022-06-24 13:42:30|40886.4|40846.4|40881.6|40841.6|40891.6|40851.6|40881.6|40841.6|10
1656078160000|2022-06-24 13:42:40|40886.6|40846.6|40901.6|40861.6|40911.2|40871.2|40886.6|40846.6|4
1656078170000|2022-06-24 13:42:50|40896.6|40856.6|40891.6|40851.6|40906.4|40866.4|40891.6|40851.6|15
1656078180000|2022-06-24 13:43:00|40896.6|40856.6|40896.4|40856.4|40901.6|40861.6|40891.6|40851.6|4
1656078190000|2022-06-24 13:43:10|40891.8|40851.8|40916.8|40876.8|40926.6|40886.6|40891.8|40851.8|1
1656078200000|2022-06-24 13:43:20|40916.6|40876.6|40911.6|40871.6|40916.8|40876.8|40906.8|40866.8|22
1656078210000|2022-06-24 13:43:30|40906.8|40866.8|40901.6|40861.6|40911.4|40871.4|40901.6|40861.6|1
1656078220000|2022-06-24 13:43:40|40896.8|40856.8|40902.2|40862.2|40902.4|40862.4|40892|40852|14
1656078230000|2022-06-24 13:43:50|40902.4|40862.4|40907|40867|40907|40867|40892|40852|2
1656078240000|2022-06-24 13:44:00|40912|40872|40896.6|40856.6|40921.8|40881.8|40896.6|40856.6|23
1656078250000|2022-06-24 13:44:10|40896.4|40856.4|40901.6|40861.6|40916.4|40876.4|40891.6|40851.6|0
1656078260000|2022-06-24 13:44:20|40901.4|40861.4|40881.6|40841.6|40901.4|40861.4|40881.6|40841.6|1
1656078270000|2022-06-24 13:44:30|40876.6|40836.6|40872|40832|40876.8|40836.8|40861.4|40821.4|19
1656078280000|2022-06-24 13:44:40|40887|40847|40882|40842|40887|40847|40882|40842|3
1656078290000|2022-06-24 13:44:50|40882.2|40842.2|40907.1|40867.1|40907.1|40867.1|40862|40822|23
1656078300000|2022-06-24 13:45:00|40912|40872|40907|40867|40927.1|40887.1|40907|40867|3
1656078310000|2022-06-24 13:45:10|40906.8|40866.8|40892.1|40852.1|40907|40867|40891.9|40851.9|0
1656078320000|2022-06-24 13:45:20|40891.9|40851.9|40872.1|40832.1|40891.9|40851.9|40871.9|40831.9|22
1656078330000|2022-06-24 13:45:30|40877.3|40837.3|40877.1|40837.1|40877.3|40837.3|40872.3|40832.3|5
1656078340000|2022-06-24 13:45:40|40872.1|40832.1|40866.7|40826.7|40872.1|40832.1|40861.9|40821.9|11
1656078350000|2022-06-24 13:45:50|40866.6|40826.6|40861.5|40821.5|40871.7|40831.7|40856.7|40816.7|1
1656078360000|2022-06-24 13:46:00|40871.7|40831.7|40876.7|40836.7|40881.7|40841.7|40866.7|40826.7|6
1656078370000|2022-06-24 13:46:10|40876.5|40836.5|40901.5|40861.5|40906.3|40866.3|40867.3|40827.3|16
1656078380000|2022-06-24 13:46:20|40901.9|40861.9|40906.9|40866.9|40921.5|40881.5|40891.9|40851.9|5
1656078390000|2022-06-24 13:46:30|40911.7|40871.7|40931.9|40891.9|40932.1|40892.1|40911.7|40871.7|1
1656078400000|2022-06-24 13:46:40|40936.7|40896.7|40941.9|40901.9|40941.9|40901.9|40926.9|40886.9|10
1656078410000|2022-06-24 13:46:50|40941.7|40901.7|40931.5|40891.5|40941.7|40901.7|40931.5|40891.5|13
1656078420000|2022-06-24 13:47:00|40936.3|40896.3|40951.5|40911.5|40956.3|40916.3|40931.5|40891.5|3
1656078430000|2022-06-24 13:47:10|40961.5|40921.5|40956.5|40916.5|40961.5|40921.5|40956.5|40916.5|0
1656078440000|2022-06-24 13:47:20|40956.7|40916.7|40976.9|40936.9|40981.9|40941.9|40956.7|40916.7|18
1656078450000|2022-06-24 13:47:30|40986.5|40946.5|41012.3|40972.3|41012.3|40972.3|40986.5|40946.5|11
1656078460000|2022-06-24 13:47:40|41012.1|40972.1|41042.3|41002.3|41042.3|41002.3|41012.1|40972.1|17
1656078470000|2022-06-24 13:47:50|41051.9|41011.9|41062.3|41022.3|41062.5|41022.5|41042.1|41002.1|10
1656078480000|2022-06-24 13:48:00|41062.5|41022.5|41057.5|41017.5|41072.5|41032.5|41057.3|41017.3|5
1656078490000|2022-06-24 13:48:10|41062.5|41022.5|41023|40983|41062.5|41022.5|41018|40978|49
1656078500000|2022-06-24 13:48:20|41027.8|40987.8|41032.6|40992.6|41032.8|40992.8|41023|40983|10
1656078510000|2022-06-24 13:48:30|41037.6|40997.6|41032.6|40992.6|41042.6|41002.6|41032.6|40992.6|2
1656078520000|2022-06-24 13:48:40|41032.4|40992.4|41012.6|40972.6|41032.6|40992.6|41012.6|40972.6|1
1656078530000|2022-06-24 13:48:50|41002.6|40962.6|41002.6|40962.6|41007.4|40967.4|41002.6|40962.6|1
1656078540000|2022-06-24 13:49:00|41002.8|40962.8|41017|40977|41017|40977|40977.1|40937.1|12
1656078550000|2022-06-24 13:49:10|41027|40987|41022.2|40982.2|41027|40987|41012.2|40972.2|0
1656078560000|2022-06-24 13:49:20|41027|40987|41031.8|40991.8|41031.8|40991.8|41022|40982|0
1656078570000|2022-06-24 13:49:30|41027|40987|41022.2|40982.2|41031.8|40991.8|41011.8|40971.8|4
1656078580000|2022-06-24 13:49:40|41022|40982|41002|40962|41022|40982|41002|40962|16
1656078590000|2022-06-24 13:49:50|40996.3|40956.3|40991.5|40951.5|40996.6|40956.6|40976.6|40936.6|8
1656078600000|2022-06-24 13:50:00|40991.6|40951.6|40986.6|40946.6|40996.8|40956.8|40981.8|40941.8|13
1656078610000|2022-06-24 13:50:10|40986.4|40946.4|40976.6|40936.6|40986.4|40946.4|40976.6|40936.6|4
1656078620000|2022-06-24 13:50:20|40981.4|40941.4|40951.6|40911.6|40981.4|40941.4|40951.4|40911.4|1
1656078630000|2022-06-24 13:50:30|40956.6|40916.6|40966.6|40926.6|40971.6|40931.6|40956.6|40916.6|1
1656078640000|2022-06-24 13:50:40|40971.4|40931.4|40961.6|40921.6|40971.4|40931.4|40961.4|40921.4|0
1656078650000|2022-06-24 13:50:50|40961.4|40921.4|40951.4|40911.4|40961.4|40921.4|40951.4|40911.4|0
1656078660000|2022-06-24 13:51:00|40951.6|40911.6|40951.4|40911.4|40961.4|40921.4|40951.4|40911.4|0
1656078670000|2022-06-24 13:51:10|40941.8|40901.8|40946.6|40906.6|40951.6|40911.6|40941.6|40901.6|14
1656078680000|2022-06-24 13:51:20|40941.8|40901.8|40946.6|40906.6|40946.6|40906.6|40941.8|40901.8|0
1656078690000|2022-06-24 13:51:30|40946.4|40906.4|40941.4|40901.4|40946.4|40906.4|40936.4|40896.4|2
1656078700000|2022-06-24 13:51:40|40941.2|40901.2|40921|40881|40941.2|40901.2|40916|40876|7
1656078710000|2022-06-24 13:51:50|40911.4|40871.4|40921|40881|40921|40881|40911.2|40871.2|0
1656078720000|2022-06-24 13:52:00|40926|40886|40921|40881|40926|40886|40916|40876|1
1656078730000|2022-06-24 13:52:10|40916.2|40876.2|40916.2|40876.2|40925.8|40885.8|40916.2|40876.2|10
1656078740000|2022-06-24 13:52:20|40916|40876|40931|40891|40931|40891|40911.4|40871.4|1
1656078750000|2022-06-24 13:52:30|40930.8|40890.8|40915.6|40875.6|40930.8|40890.8|40911|40871|15
1656078760000|2022-06-24 13:52:40|40910.8|40870.8|40920.6|40880.6|40925.8|40885.8|40906|40866|2
1656078770000|2022-06-24 13:52:50|40915.8|40875.8|40921|40881|40926.2|40886.2|40915.8|40875.8|13
1656078780000|2022-06-24 13:53:00|40921.4|40881.4|40941.4|40901.4|40946.2|40906.2|40916|40876|12
1656078790000|2022-06-24 13:53:10|40946.2|40906.2|40921.4|40881.4|40946.4|40906.4|40921.4|40881.4|1
1656078800000|2022-06-24 13:53:20|40926.6|40886.6|40921.4|40881.4|40931.4|40891.4|40921.4|40881.4|15
1656078810000|2022-06-24 13:53:30|40926.2|40886.2|40936.2|40896.2|40941.2|40901.2|40921.4|40881.4|1
1656078820000|2022-06-24 13:53:40|40931.4|40891.4|40941.4|40901.4|40941.4|40901.4|40931.4|40891.4|0
1656078830000|2022-06-24 13:53:50|40946.4|40906.4|40941.5|40901.5|40946.4|40906.4|40941.4|40901.4|5
1656078840000|2022-06-24 13:54:00|40941.4|40901.4|40926.5|40886.5|40941.4|40901.4|40926.5|40886.5|19
1656078850000|2022-06-24 13:54:10|40921.5|40881.5|40931.4|40891.4|40936.2|40896.2|40921.5|40881.5|3
1656078860000|2022-06-24 13:54:20|40931.3|40891.3|40936.3|40896.3|40941.2|40901.2|40931.3|40891.3|1
1656078870000|2022-06-24 13:54:30|40941.2|40901.2|40946.2|40906.2|40946.2|40906.2|40941.2|40901.2|11
1656078880000|2022-06-24 13:54:40|40946.1|40906.1|40946.1|40906.1|40946.1|40906.1|40941.3|40901.3|6
1656078890000|2022-06-24 13:54:50|40941.1|40901.1|40931.3|40891.3|40941.1|40901.1|40926.1|40886.1|9
1656078900000|2022-06-24 13:55:00|40936.1|40896.1|40916.1|40876.1|40936.1|40896.1|40916.1|40876.1|3
1656078910000|2022-06-24 13:55:10|40920.9|40880.9|40920.9|40880.9|40930.9|40890.9|40920.9|40880.9|12
1656078920000|2022-06-24 13:55:20|40925.7|40885.7|40940.7|40900.7|40945.9|40905.9|40920.9|40880.9|6
1656078930000|2022-06-24 13:55:30|40935.9|40895.9|40925.7|40885.7|40936.1|40896.1|40920.9|40880.9|0
1656078940000|2022-06-24 13:55:40|40925.9|40885.9|40935.9|40895.9|40945.7|40905.7|40925.5|40885.5|1
1656078950000|2022-06-24 13:55:50|40936.1|40896.1|40910.9|40870.9|40936.1|40896.1|40910.9|40870.9|0
1656078960000|2022-06-24 13:56:00|40906.1|40866.1|40900.5|40860.5|40911.1|40871.1|40900.5|40860.5|11
1656078970000|2022-06-24 13:56:10|40895.7|40855.7|40895.5|40855.5|40900.5|40860.5|40890.7|40850.7|10
1656078980000|2022-06-24 13:56:20|40895.7|40855.7|40895.7|40855.7|40895.7|40855.7|40890.5|40850.5|5
1656078990000|2022-06-24 13:56:30|40895.5|40855.5|40900.5|40860.5|40900.5|40860.5|40890.7|40850.7|4
1656079000000|2022-06-24 13:56:40|40900.3|40860.3|40895.5|40855.5|40900.3|40860.3|40890.7|40850.7|5
1656079010000|2022-06-24 13:56:50|40890.7|40850.7|40885.7|40845.7|40900.5|40860.5|40885.7|40845.7|14
1656079020000|2022-06-24 13:57:00|40880.9|40840.9|40895.7|40855.7|40895.7|40855.7|40875.7|40835.7|1
1656079030000|2022-06-24 13:57:10|40890.9|40850.9|40890.9|40850.9|40895.9|40855.9|40890.9|40850.9|2
1656079040000|2022-06-24 13:57:20|40890.7|40850.7|40895.3|40855.3|40895.7|40855.7|40890.7|40850.7|12
1656079050000|2022-06-24 13:57:30|40890.7|40850.7|40890.9|40850.9|40895.7|40855.7|40890.7|40850.7|6
1656079060000|2022-06-24 13:57:40|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|40895.9|40855.9|69
1656079070000|2022-06-24 13:57:50|40900.9|40860.9|40906.1|40866.1|40910.9|40870.9|40900.9|40860.9|5
1656079080000|2022-06-24 13:58:00|40901.3|40861.3|40900.9|40860.9|40901.3|40861.3|40896.1|40856.1|12
1656079090000|2022-06-24 13:58:10|40906.1|40866.1|40901.3|40861.3|40910.9|40870.9|40901.1|40861.1|6
1656079100000|2022-06-24 13:58:20|40905.9|40865.9|40911.3|40871.3|40916.1|40876.1|40900.9|40860.9|0
1656079110000|2022-06-24 13:58:30|40916.1|40876.1|40911.2|40871.2|40916.1|40876.1|40911.2|40871.2|0
1656079120000|2022-06-24 13:58:40|40911.1|40871.1|40906.1|40866.1|40911.1|40871.1|40901.1|40861.1|1
1656079130000|2022-06-24 13:58:50|40901.2|40861.2|40906|40866|40911.2|40871.2|40901|40861|7
1656079140000|2022-06-24 13:59:00|40910.9|40870.9|40910.9|40870.9|40911|40871|40901|40861|2
1656079150000|2022-06-24 13:59:10|40906|40866|40906|40866|40911|40871|40906|40866|3
1656079160000|2022-06-24 13:59:20|40900.8|40860.8|40896.2|40856.2|40911.2|40871.2|40890.8|40850.8|20
1656079170000|2022-06-24 13:59:30|40896|40856|40911.2|40871.2|40916|40876|40896|40856|4
1656079180000|2022-06-24 13:59:40|40911|40871|40936|40896|40936|40896|40911|40871|16
1656079190000|2022-06-24 13:59:50|40931|40891|40936|40896|40936.2|40896.2|40931|40891|0
1656079200000|2022-06-24 14:00:00|40936.2|40896.2|40966.4|40926.4|40966.4|40926.4|40936.2|40896.2|3
1656079210000|2022-06-24 14:00:10|40966.2|40926.2|40990.8|40950.8|40991|40951|40961.4|40921.4|12
1656079220000|2022-06-24 14:00:20|40991|40951|40991.2|40951.2|40995.8|40955.8|40986|40946|2
1656079230000|2022-06-24 14:00:30|40981.2|40941.2|40961.2|40921.2|40981.2|40941.2|40956.2|40916.2|19
1656079240000|2022-06-24 14:00:40|40966|40926|40971.2|40931.2|40971.2|40931.2|40961.2|40921.2|13
1656079250000|2022-06-24 14:00:50|40981.2|40941.2|40981.2|40941.2|40986.2|40946.2|40981|40941|12
1656079260000|2022-06-24 14:01:00|40981|40941|41001|40961|41006|40966|40976.2|40936.2|2
1656079270000|2022-06-24 14:01:10|41006.4|40966.4|41031.2|40991.2|41031.6|40991.6|41001.6|40961.6|15
1656079280000|2022-06-24 14:01:20|41036.2|40996.2|41036.4|40996.4|41051.2|41011.2|41031.4|40991.4|11
1656079290000|2022-06-24 14:01:30|41036.2|40996.2|41021.2|40981.2|41041.2|41001.2|41016.4|40976.4|12
1656079300000|2022-06-24 14:01:40|41016.4|40976.4|41006.7|40966.7|41016.4|40976.4|41001.9|40961.9|3
1656079310000|2022-06-24 14:01:50|41001.6|40961.6|40991.6|40951.6|41001.6|40961.6|40991.4|40951.4|4
1656079320000|2022-06-24 14:02:00|40986.7|40946.7|41011|40971|41011.2|40971.2|40986.7|40946.7|2
1656079330000|2022-06-24 14:02:10|41006.2|40966.2|40986.4|40946.4|41006.2|40966.2|40981.4|40941.4|3
1656079340000|2022-06-24 14:02:20|40981.5|40941.5|40981.5|40941.5|40986.3|40946.3|40976.5|40936.5|12
1656079350000|2022-06-24 14:02:30|40981.2|40941.2|40951.5|40911.5|40981.2|40941.2|40951.5|40911.5|42
1656079360000|2022-06-24 14:02:40|40951.3|40911.3|40936.3|40896.3|40951.3|40911.3|40936.3|40896.3|14
1656079370000|2022-06-24 14:02:50|40941.1|40901.1|40936.3|40896.3|40941.1|40901.1|40926.3|40886.3|1
1656079380000|2022-06-24 14:03:00|40941.1|40901.1|40960.8|40920.8|40960.8|40920.8|40940.8|40900.8|10
1656079390000|2022-06-24 14:03:10|40950.9|40910.9|40945.8|40905.8|40950.9|40910.9|40940.9|40900.9|2
1656079400000|2022-06-24 14:03:20|40945.9|40905.9|40940.7|40900.7|40950.8|40910.8|40935.9|40895.9|0
1656079420000|2022-06-24 14:03:40|||||||||10
1656079430000|2022-06-24 14:03:50|40930.7|40890.7|40930.7|40890.7|40931.1|40891.1|40920.9|40880.9|0
1656079440000|2022-06-24 14:04:00|40930.9|40890.9|40935.9|40895.9|40935.9|40895.9|40926.1|40886.1|0
1656079450000|2022-06-24 14:04:10|40936.5|40896.5|40926.3|40886.3|40945.9|40905.9|40926.3|40886.3|9
1656079460000|2022-06-24 14:04:20|40941.1|40901.1|40941.1|40901.1|40941.3|40901.3|40936.3|40896.3|8
1656079470000|2022-06-24 14:04:30|40946.1|40906.1|40941.5|40901.5|40946.3|40906.3|40941.1|40901.1|0
1656079480000|2022-06-24 14:04:40|40946.3|40906.3|40956.5|40916.5|40961.5|40921.5|40941.5|40901.5|1
1656079490000|2022-06-24 14:04:50|40946.9|40906.9|40931.9|40891.9|40946.9|40906.9|40931.9|40891.9|4
1656079500000|2022-06-24 14:05:00|40931.7|40891.7|40941.7|40901.7|40941.7|40901.7|40921.9|40881.9|7
1656079510000|2022-06-24 14:05:10|40941.5|40901.5|40936.7|40896.7|40941.5|40901.5|40936.5|40896.5|10
1656079520000|2022-06-24 14:05:20|40941.5|40901.5|40951.5|40911.5|40951.5|40911.5|40936.5|40896.5|1
1656079530000|2022-06-24 14:05:30|40961.3|40921.3|40966.3|40926.3|40971.1|40931.1|40956.3|40916.3|0
1656079540000|2022-06-24 14:05:40|40966.5|40926.5|40985.9|40945.9|40991.1|40951.1|40966.3|40926.3|11
1656079550000|2022-06-24 14:05:50|40981.1|40941.1|40990.9|40950.9|40990.9|40950.9|40981.1|40941.1|0
1656079560000|2022-06-24 14:06:00|40991.1|40951.1|40995.9|40955.9|41010.7|40970.7|40991.1|40951.1|4
1656079570000|2022-06-24 14:06:10|40986.3|40946.3|41001.4|40961.4|41011.4|40971.4|40986.3|40946.3|47
1656079580000|2022-06-24 14:06:20|41001.3|40961.3|41001.4|40961.4|41001.4|40961.4|40991.6|40951.6|4
1656079590000|2022-06-24 14:06:30|40996.6|40956.6|40996.2|40956.2|41001.2|40961.2|40996.2|40956.2|11
1656079600000|2022-06-24 14:06:40|41001.2|40961.2|41001.1|40961.1|41001.2|40961.2|40996.2|40956.2|0
1656079610000|2022-06-24 14:06:50|40986.2|40946.2|40991.4|40951.4|40996.2|40956.2|40986.2|40946.2|2
1656079620000|2022-06-24 14:07:00|40996.2|40956.2|40991.4|40951.4|40996.2|40956.2|40991.4|40951.4|0
1656079630000|2022-06-24 14:07:10|40991.2|40951.2|40991|40951|40991.2|40951.2|40986.2|40946.2|0
1656079640000|2022-06-24 14:07:20|40986.2|40946.2|40991|40951|41001|40961|40986.2|40946.2|0
1656079650000|2022-06-24 14:07:30|40986.2|40946.2|40976.2|40936.2|40996.2|40956.2|40976.2|40936.2|0
1656079660000|2022-06-24 14:07:40|40981|40941|40976.2|40936.2|40981|40941|40971|40931|1
1656079670000|2022-06-24 14:07:50|40971.4|40931.4|40976.2|40936.2|40976.2|40936.2|40966.4|40926.4|1
1656079680000|2022-06-24 14:08:00|40971.4|40931.4|40976.2|40936.2|40976.2|40936.2|40971.2|40931.2|11
1656079690000|2022-06-24 14:08:10|40981|40941|40981|40941|40981|40941|40981|40941|0
1656079700000|2022-06-24 14:08:20|40986.2|40946.2|40986.2|40946.2|40986.2|40946.2|40986.2|40946.2|3
1656079710000|2022-06-24 14:08:30|40981.4|40941.4|40981.4|40941.4|40981.4|40941.4|40981.2|40941.2|10
1656079720000|2022-06-24 14:08:40|40971|40931|40965.8|40925.8|40980.8|40940.8|40965.8|40925.8|4
1656079730000|2022-06-24 14:08:50|40961|40921|40961|40921|40970.6|40930.6|40955.8|40915.8|0
1656079740000|2022-06-24 14:09:00|40955.8|40915.8|40941|40901|40960.6|40920.6|40941|40901|2
1656079750000|2022-06-24 14:09:10|40955.4|40915.4|40970.6|40930.6|40975.8|40935.8|40955.4|40915.4|10
1656079760000|2022-06-24 14:09:20|40975.8|40935.8|40981|40941|40981|40941|40961|40921|1
1656079770000|2022-06-24 14:09:30|40976.2|40936.2|40980.6|40940.6|40991|40951|40970.8|40930.8|7
1656079780000|2022-06-24 14:09:40|40985.4|40945.4|41000.6|40960.6|41010.6|40970.6|40980.6|40940.6|4
1656079790000|2022-06-24 14:09:50|41005.8|40965.8|41040.2|41000.2|41040.2|41000.2|41005.6|40965.6|7
1656079800000|2022-06-24 14:10:00|41030.6|40990.6|41031|40991|41051|41011|41021|40981|20
1656079810000|2022-06-24 14:10:10|41026.2|40986.2|41031.2|40991.2|41036.2|40996.2|41021|40981|2
1656079820000|2022-06-24 14:10:20|41026.4|40986.4|41041.2|41001.2|41041.2|41001.2|41026.4|40986.4|9
1656079830000|2022-06-24 14:10:30|41041.3|41001.3|41031.2|40991.2|41041.3|41001.3|41031.2|40991.2|2
1656079840000|2022-06-24 14:10:40|41031.3|40991.3|41041.7|41001.7|41041.7|41001.7|41026.3|40986.3|7
1656079850000|2022-06-24 14:10:50|41037.1|40997.1|41061.5|41021.5|41061.7|41021.7|41037.1|40997.1|50
1656079860000|2022-06-24 14:11:00|41061.7|41021.7|41071.7|41031.7|41071.7|41031.7|41061.5|41021.5|4
1656079870000|2022-06-24 14:11:10|41076.5|41036.5|41081.3|41041.3|41081.3|41041.3|41071.7|41031.7|0
1656079880000|2022-06-24 14:11:20|41081.1|41041.1|41061.3|41021.3|41081.1|41041.1|41061.3|41021.3|11
1656079890000|2022-06-24 14:11:30|41061.1|41021.1|41046.3|41006.3|41061.3|41021.3|41046.3|41006.3|2
1656079900000|2022-06-24 14:11:40|41041.5|41001.5|41041.1|41001.1|41041.5|41001.5|41041.1|41001.1|2
1656079910000|2022-06-24 14:11:50|41041.3|41001.3|41056.1|41016.1|41060.9|41020.9|41041.3|41001.3|6
1656079920000|2022-06-24 14:12:00|41060.9|41020.9|41060.9|41020.9|41060.9|41020.9|41050.9|41010.9|16
1656079930000|2022-06-24 14:12:10|41061.1|41021.1|41060.9|41020.9|41061.1|41021.1|41060.9|41020.9|0
1656079940000|2022-06-24 14:12:20|41060.7|41020.7|41060.9|41020.9|41065.9|41025.9|41055.9|41015.9|1
1656079950000|2022-06-24 14:12:30|41065.9|41025.9|41070.9|41030.9|41070.9|41030.9|41060.9|41020.9|1
1656079960000|2022-06-24 14:12:40|41071.1|41031.1|41075.9|41035.9|41080.7|41040.7|41071.1|41031.1|1
1656079970000|2022-06-24 14:12:50|41075.7|41035.7|41080.9|41040.9|41081.1|41041.1|41070.9|41030.9|13
1656079980000|2022-06-24 14:13:00|41070.9|41030.9|41070.9|41030.9|41080.9|41040.9|41070.9|41030.9|3
1656079990000|2022-06-24 14:13:10|41060.9|41020.9|41065.9|41025.9|41065.9|41025.9|41060.9|41020.9|1
1656080000000|2022-06-24 14:13:20|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|41061.3|41021.3|1
1656080010000|2022-06-24 14:13:30|41070.9|41030.9|41071.1|41031.1|41071.3|41031.3|41066.3|41026.3|5
1656080020000|2022-06-24 14:13:40|41071.3|41031.3|41065.9|41025.9|41071.3|41031.3|41065.9|41025.9|13
1656080030000|2022-06-24 14:13:50|41061.1|41021.1|41041.3|41001.3|41066.1|41026.1|41041.3|41001.3|12
1656080040000|2022-06-24 14:14:00|41051.1|41011.1|41051.3|41011.3|41051.3|41011.3|41041.3|41001.3|0
1656080050000|2022-06-24 14:14:10|41056.1|41016.1|41060.9|41020.9|41066.1|41026.1|41051.3|41011.3|16
1656080060000|2022-06-24 14:14:20|41046.1|41006.1|41040.9|41000.9|41046.3|41006.3|41040.9|41000.9|2
1656080070000|2022-06-24 14:14:30|41045.9|41005.9|41040.9|41000.9|41045.9|41005.9|41040.9|41000.9|1
1656080080000|2022-06-24 14:14:40|41045.9|41005.9|41045.7|41005.7|41051.1|41011.1|41045.7|41005.7|3
1656080090000|2022-06-24 14:14:50|41040.9|41000.9|41050.9|41010.9|41055.9|41015.9|41040.9|41000.9|11
1656080100000|2022-06-24 14:15:00|41055.9|41015.9|41070.9|41030.9|41070.9|41030.9|41050.9|41010.9|1
1656080110000|2022-06-24 14:15:10|41070.7|41030.7|41060.9|41020.9|41070.7|41030.7|41060.9|41020.9|3
1656080120000|2022-06-24 14:15:20|41060.8|41020.8|41060.8|41020.8|41060.8|41020.8|41060.8|41020.8|0
1656080130000|2022-06-24 14:15:30|41061|41021|41070.8|41030.8|41075.8|41035.8|41060.8|41020.8|4
1656080140000|2022-06-24 14:15:40|41075.6|41035.6|41070.8|41030.8|41075.6|41035.6|41070.8|41030.8|0
1656080150000|2022-06-24 14:15:50|41071|41031|41090.8|41050.8|41090.8|41050.8|41071|41031|1
1656080160000|2022-06-24 14:16:00|41090.6|41050.6|41090.8|41050.8|41090.8|41050.8|41090.6|41050.6|2
1656080170000|2022-06-24 14:16:10|41091|41051|41091.2|41051.2|41101|41061|41091|41051|16
1656080180000|2022-06-24 14:16:20|41091|41051|41091.2|41051.2|41096|41056|41081.2|41041.2|33
1656080190000|2022-06-24 14:16:30|41096.2|41056.2|41096.4|41056.4|41101.4|41061.4|41091.2|41051.2|9
1656080200000|2022-06-24 14:16:40|41101.4|41061.4|41106.4|41066.4|41106.4|41066.4|41101.4|41061.4|0
1656080210000|2022-06-24 14:16:50|41101.4|41061.4|41106.2|41066.2|41106.4|41066.4|41101.4|41061.4|11
1656080220000|2022-06-24 14:17:00|41101.4|41061.4|41081.2|41041.2|41101.4|41061.4|41081.2|41041.2|14
1656080230000|2022-06-24 14:17:10|41091.2|41051.2|41091|41051|41096|41056|41091|41051|2
1656080240000|2022-06-24 14:17:20|41091.2|41051.2|41095.8|41055.8|41096|41056|41081|41041|7
1656080250000|2022-06-24 14:17:30|41100.8|41060.8|41101.2|41061.2|41110.8|41070.8|41100.8|41060.8|1
1656080260000|2022-06-24 14:17:40|41106|41066|41120.8|41080.8|41125.6|41085.6|41106|41066|13
1656080270000|2022-06-24 14:17:50|41121.2|41081.2|41131|41091|41144.8|41104.8|41120.8|41080.8|7
1656080280000|2022-06-24 14:18:00|41130.8|41090.8|41121.2|41081.2|41135.6|41095.6|41121.2|41081.2|3
1656080290000|2022-06-24 14:18:10|41126|41086|41121.2|41081.2|41126|41086|41121.2|41081.2|0
1656080300000|2022-06-24 14:18:20|41121|41081|41111.2|41071.2|41121|41081|41111.2|41071.2|1
1656080310000|2022-06-24 14:18:30|41116|41076|41116.2|41076.2|41126|41086|41111.2|41071.2|5
1656080320000|2022-06-24 14:18:40|41121|41081|41120.8|41080.8|41121|41081|41116|41076|0
1656080330000|2022-06-24 14:18:50|41121|41081|41121.1|41081.1|41121.1|41081.1|41120.8|41080.8|0
1656080340000|2022-06-24 14:19:00|41130.8|41090.8|41156.3|41116.3|41156.3|41116.3|41130.8|41090.8|10
1656080350000|2022-06-24 14:19:10|41151.5|41111.5|41146.3|41106.3|41151.5|41111.5|41141.7|41101.7|15
1656080360000|2022-06-24 14:19:20|41151.1|41111.1|41141.1|41101.1|41151.1|41111.1|41136.3|41096.3|2
1656080370000|2022-06-24 14:19:30|41145.9|41105.9|41151.1|41111.1|41151.1|41111.1|41141.1|41101.1|6
1656080380000|2022-06-24 14:19:40|41150.9|41110.9|41151.1|41111.1|41151.1|41111.1|41150.9|41110.9|12
1656080390000|2022-06-24 14:19:50|41146.3|41106.3|41131.5|41091.5|41151.1|41111.1|41131.5|41091.5|25
1656080400000|2022-06-24 14:20:00|41136.3|41096.3|41141.5|41101.5|41141.9|41101.9|41131.5|41091.5|0
1656080410000|2022-06-24 14:20:10|41140.9|41100.9|41136.3|41096.3|41140.9|41100.9|41121.5|41081.5|4
1656080420000|2022-06-24 14:20:20|41136.5|41096.5|41141.1|41101.1|41141.5|41101.5|41136.5|41096.5|0
1656080430000|2022-06-24 14:20:30|41141.3|41101.3|41141.1|41101.1|41151.1|41111.1|41141.1|41101.1|15
1656080440000|2022-06-24 14:20:40|41141.3|41101.3|41156.3|41116.3|41156.3|41116.3|41141.3|41101.3|3
1656080450000|2022-06-24 14:20:50|41161.1|41121.1|41161.1|41121.1|41161.1|41121.1|41161.1|41121.1|3
1656080460000|2022-06-24 14:21:00|41160.9|41120.9|41151.1|41111.1|41160.9|41120.9|41150.9|41110.9|2
1656080470000|2022-06-24 14:21:10|41156.1|41116.1|41161.1|41121.1|41161.3|41121.3|41151.1|41111.1|2
1656080480000|2022-06-24 14:21:20|41166.1|41126.1|41161.1|41121.1|41166.1|41126.1|41156.1|41116.1|4
1656080490000|2022-06-24 14:21:30|41160.9|41120.9|41160.9|41120.9|41160.9|41120.9|41155.9|41115.9|2
1656080500000|2022-06-24 14:21:40|41165.7|41125.7|41156.1|41116.1|41165.7|41125.7|41155.9|41115.9|7
1656080510000|2022-06-24 14:21:50|41155.9|41115.9|41165.7|41125.7|41165.9|41125.9|41155.9|41115.9|6
1656080520000|2022-06-24 14:22:00|41166.1|41126.1|41150.9|41110.9|41166.1|41126.1|41146.3|41106.3|22
1656080530000|2022-06-24 14:22:10|41146.1|41106.1|41160.9|41120.9|41160.9|41120.9|41146.1|41106.1|12
1656080540000|2022-06-24 14:22:20|41156.1|41116.1|41155.7|41115.7|41156.1|41116.1|41151.1|41111.1|5
1656080550000|2022-06-24 14:22:30|41151.1|41111.1|41150.9|41110.9|41156.1|41116.1|41146.1|41106.1|16
1656080560000|2022-06-24 14:22:40|41155.7|41115.7|41155.9|41115.9|41160.7|41120.7|41151.1|41111.1|5
1656080570000|2022-06-24 14:22:50|41160.5|41120.5|41160.7|41120.7|41160.7|41120.7|41155.7|41115.7|2
1656080580000|2022-06-24 14:23:00|41160.9|41120.9|41160.7|41120.7|41165.7|41125.7|41160.7|41120.7|4
1656080590000|2022-06-24 14:23:10|41165.5|41125.5|41160.7|41120.7|41165.5|41125.5|41160.7|41120.7|3
1656080600000|2022-06-24 14:23:20|41165.7|41125.7|41171|41131|41180.7|41140.7|41160.9|41120.9|29
1656080610000|2022-06-24 14:23:30|41171.2|41131.2|41161.2|41121.2|41171.2|41131.2|41161.2|41121.2|3
1656080620000|2022-06-24 14:23:40|41161|41121|41161|41121|41161.2|41121.2|41151.2|41111.2|0
1656080630000|2022-06-24 14:23:50|41161.2|41121.2|41161|41121|41166|41126|41161|41121|2
1656080640000|2022-06-24 14:24:00|41160.8|41120.8|41156|41116|41166|41126|41156|41116|6
1656080650000|2022-06-24 14:24:10|41166|41126|41161|41121|41166|41126|41161|41121|8
1656080660000|2022-06-24 14:24:20|41161.2|41121.2|41156.2|41116.2|41161.2|41121.2|41151.4|41111.4|0
1656080670000|2022-06-24 14:24:30|41151.4|41111.4|41161.4|41121.4|41166.4|41126.4|41151.4|41111.4|18
1656080680000|2022-06-24 14:24:40|41166.4|41126.4|41161.4|41121.4|41166.4|41126.4|41161.2|41121.2|0
1656080690000|2022-06-24 14:24:50|41166.2|41126.2|41166.4|41126.4|41166.4|41126.4|41161.4|41121.4|16
1656080700000|2022-06-24 14:25:00|41161.4|41121.4|41166.2|41126.2|41166.2|41126.2|41151.4|41111.4|10
1656080710000|2022-06-24 14:25:10|41166.4|41126.4|41166.2|41126.2|41166.4|41126.4|41166.2|41126.2|0
1656080720000|2022-06-24 14:25:20|41161.6|41121.6|41171.2|41131.2|41171.2|41131.2|41161.6|41121.6|15
1656080730000|2022-06-24 14:25:30|41171|41131|41126.7|41086.7|41171|41131|41121.7|41081.7|7
1656080740000|2022-06-24 14:25:40|||||||||2
1656080750000|2022-06-24 14:25:50|41126.4|41086.4|41111.7|41071.7|41126.4|41086.4|41106.9|41066.9|2
1656080760000|2022-06-24 14:26:00|41116.7|41076.7|41111.4|41071.4|41116.7|41076.7|41106.5|41066.5|14
1656080770000|2022-06-24 14:26:10|41111.5|41071.5|41111.4|41071.4|41111.5|41071.5|41106.4|41066.4|1
1656080780000|2022-06-24 14:26:20|41111.3|41071.3|41156.2|41116.2|41156.2|41116.2|41111.3|41071.3|5
1656080790000|2022-06-24 14:26:30|41161|41121|41171.3|41131.3|41176.3|41136.3|41151.3|41111.3|3
1656080800000|2022-06-24 14:26:40|41176.3|41136.3|41171.3|41131.3|41176.3|41136.3|41171.3|41131.3|1
1656080810000|2022-06-24 14:26:50|41161.5|41121.5|41166.5|41126.5|41166.5|41126.5|41161.5|41121.5|3
1656080820000|2022-06-24 14:27:00|41171.3|41131.3|41161.7|41121.7|41171.3|41131.3|41156.7|41116.7|2
1656080830000|2022-06-24 14:27:10|41156.9|41116.9|41156.9|41116.9|41156.9|41116.9|41156.9|41116.9|0
1656080840000|2022-06-24 14:27:20|41161.7|41121.7|41146.9|41106.9|41161.7|41121.7|41141.9|41101.9|26
1656080850000|2022-06-24 14:27:30|41151.7|41111.7|41151.7|41111.7|41151.9|41111.9|41151.7|41111.7|11
1656080860000|2022-06-24 14:27:40|41151.5|41111.5|41151.5|41111.5|41151.5|41111.5|41151.3|41111.3|10
1656080870000|2022-06-24 14:27:50|41151.3|41111.3|41161.3|41121.3|41161.5|41121.5|41141.7|41101.7|1
1656080880000|2022-06-24 14:28:00|41161.5|41121.5|41161.7|41121.7|41166.5|41126.5|41161.1|41121.1|2
1656080890000|2022-06-24 14:28:10|41166.5|41126.5|41181.3|41141.3|41181.3|41141.3|41161.3|41121.3|18
1656080900000|2022-06-24 14:28:20|41176.5|41136.5|41166.3|41126.3|41181.3|41141.3|41166.3|41126.3|2
1656080910000|2022-06-24 14:28:30|41166.1|41126.1|41166.3|41126.3|41166.3|41126.3|41161.3|41121.3|1
1656080920000|2022-06-24 14:28:40|41161.3|41121.3|41161.1|41121.1|41161.3|41121.3|41156.3|41116.3|0
1656080930000|2022-06-24 14:28:50|41161.3|41121.3|41161.3|41121.3|41166.3|41126.3|41161.3|41121.3|3
1656080940000|2022-06-24 14:29:00|41166.1|41126.1|41191.3|41151.3|41196.1|41156.1|41161.1|41121.1|16
1656080950000|2022-06-24 14:29:10|41191.1|41151.1|41186.3|41146.3|41191.1|41151.1|41186.3|41146.3|0
1656080960000|2022-06-24 14:29:20|41186.5|41146.5|41196.3|41156.3|41196.3|41156.3|41186.5|41146.5|6
1656080970000|2022-06-24 14:29:30|41191.5|41151.5|41191.3|41151.3|41196.3|41156.3|41191.3|41151.3|1
1656080980000|2022-06-24 14:29:40|41191.5|41151.5|41181.3|41141.3|41196.3|41156.3|41181.3|41141.3|1
1656080990000|2022-06-24 14:29:50|41181.1|41141.1|41161.3|41121.3|41181.1|41141.1|41161.3|41121.3|2
1656081000000|2022-06-24 14:30:00|41151.3|41111.3|41146.3|41106.3|41151.3|41111.3|41141.4|41101.4|4
1656081010000|2022-06-24 14:30:10|41141.3|41101.3|41141.3|41101.3|41146.1|41106.1|41131.3|41091.3|1
1656081020000|2022-06-24 14:30:20|41146.3|41106.3|41146.3|41106.3|41146.3|41106.3|41141.3|41101.3|20
1656081030000|2022-06-24 14:30:30|41151.1|41111.1|41161.1|41121.1|41161.3|41121.3|41151.1|41111.1|4
1656081040000|2022-06-24 14:30:40|41161.2|41121.2|41181.2|41141.2|41186.1|41146.1|41161.2|41121.2|2
1656081050000|2022-06-24 14:30:50|41181.4|41141.4|41191.2|41151.2|41196|41156|41181.4|41141.4|2
1656081060000|2022-06-24 14:31:00|41191|41151|41191.2|41151.2|41191.2|41151.2|41186.2|41146.2|16
1656081070000|2022-06-24 14:31:10|41191|41151|41186.2|41146.2|41191|41151|41181.2|41141.2|4
1656081080000|2022-06-24 14:31:20|41181.4|41141.4|41181|41141|41186.2|41146.2|41181|41141|3
1656081090000|2022-06-24 14:31:30|41176|41136|41171.2|41131.2|41181|41141|41171.2|41131.2|8
1656081100000|2022-06-24 14:31:40|41176.2|41136.2|41181|41141|41181|41141|41176|41136|5
1656081110000|2022-06-24 14:31:50|41180.8|41140.8|41176|41136|41181|41141|41171.2|41131.2|1
1656081120000|2022-06-24 14:32:00|41180.8|41140.8|41161|41121|41181|41141|41161|41121|4
1656081130000|2022-06-24 14:32:10|41150.8|41110.8|41156|41116|41160.8|41120.8|41150.8|41110.8|1
1656081140000|2022-06-24 14:32:20|41155.8|41115.8|41146|41106|41156|41116|41140.8|41100.8|2
1656081150000|2022-06-24 14:32:30|41141.2|41101.2|41141.2|41101.2|41151|41111|41131.2|41091.2|5
1656081160000|2022-06-24 14:32:40|41141.6|41101.6|41151.2|41111.2|41151.2|41111.2|41141.6|41101.6|12
1656081170000|2022-06-24 14:32:50|41156|41116|41141.2|41101.2|41156|41116|41141.2|41101.2|0
1656081180000|2022-06-24 14:33:00|41146|41106|41141.2|41101.2|41150.8|41110.8|41141.2|41101.2|1
1656081190000|2022-06-24 14:33:10|41141|41101|41121.2|41081.2|41141.2|41101.2|41111.2|41071.2|18
1656081200000|2022-06-24 14:33:20|41116.2|41076.2|41141.2|41101.2|41141.2|41101.2|41116.2|41076.2|6
1656081210000|2022-06-24 14:33:30|41146.2|41106.2|41136|41096|41146.2|41106.2|41136|41096|2
1656081220000|2022-06-24 14:33:40|41131.2|41091.2|41151|41111|41156|41116|41131.2|41091.2|32
1656081230000|2022-06-24 14:33:50|41151.2|41111.2|41151.2|41111.2|41161.2|41121.2|41151|41111|1
1656081240000|2022-06-24 14:34:00|41161.2|41121.2|41156.2|41116.2|41170.8|41130.8|41156.2|41116.2|24
1656081250000|2022-06-24 14:34:10|41156|41116|41151.2|41111.2|41156|41116|41151.2|41111.2|0
1656081260000|2022-06-24 14:34:20|41156|41116|41141.2|41101.2|41156|41116|41141.2|41101.2|1
1656081270000|2022-06-24 14:34:30|41141|41101|41141|41101|41141.2|41101.2|41141|41101|12
1656081280000|2022-06-24 14:34:40|41136.1|41096.1|41141.1|41101.1|41141.1|41101.1|41131|41091|4
1656081290000|2022-06-24 14:34:50|41136.3|41096.3|41131.3|41091.3|41136.3|41096.3|41126.5|41086.5|1
1656081300000|2022-06-24 14:35:00|41131.1|41091.1|41151.1|41111.1|41151.1|41111.1|41131.1|41091.1|10
1656081310000|2022-06-24 14:35:10|41150.8|41110.8|41171.1|41131.1|41171.1|41131.1|41141.1|41101.1|17
1656081320000|2022-06-24 14:35:20|41170.9|41130.9|41166.1|41126.1|41170.9|41130.9|41161.1|41121.1|1
1656081330000|2022-06-24 14:35:30|41170.9|41130.9|41161.1|41121.1|41170.9|41130.9|41161.1|41121.1|2
1656081340000|2022-06-24 14:35:40|41165.9|41125.9|41171.1|41131.1|41176.1|41136.1|41161.1|41121.1|3
1656081350000|2022-06-24 14:35:50|41170.9|41130.9|41170.9|41130.9|41170.9|41130.9|41170.9|41130.9|0
1656081360000|2022-06-24 14:36:00|41165.9|41125.9|41161.1|41121.1|41165.9|41125.9|41160.9|41120.9|14
1656081370000|2022-06-24 14:36:10|41155.9|41115.9|41151.1|41111.1|41155.9|41115.9|41140.9|41100.9|17
1656081380000|2022-06-24 14:36:20|41155.9|41115.9|41160.7|41120.7|41160.9|41120.9|41150.9|41110.9|4
1656081390000|2022-06-24 14:36:30|41165.9|41125.9|41191.1|41151.1|41196.1|41156.1|41165.9|41125.9|42
1656081400000|2022-06-24 14:36:40|41190.9|41150.9|41191.1|41151.1|41191.1|41151.1|41180.9|41140.9|4
1656081410000|2022-06-24 14:36:50|41195.9|41155.9|41191.1|41151.1|41196.1|41156.1|41191.1|41151.1|0
1656081420000|2022-06-24 14:37:00|41196.1|41156.1|41191.1|41151.1|41196.1|41156.1|41191.1|41151.1|0
1656081430000|2022-06-24 14:37:10|41191.3|41151.3|41221.1|41181.1|41221.1|41181.1|41191.3|41151.3|21
1656081440000|2022-06-24 14:37:20|41225.9|41185.9|41260.7|41220.7|41260.9|41220.9|41225.9|41185.9|2
1656081450000|2022-06-24 14:37:30|41265.7|41225.7|41281.1|41241.1|41291.1|41251.1|41265.7|41225.7|63
1656081460000|2022-06-24 14:37:40|41276.3|41236.3|41290.9|41250.9|41290.9|41250.9|41271.1|41231.1|16
1656081470000|2022-06-24 14:37:50|41300.9|41260.9|41305.9|41265.9|41310.9|41270.9|41296.1|41256.1|13
1656081480000|2022-06-24 14:38:00|41310.9|41270.9|41300.9|41260.9|41310.9|41270.9|41291.1|41251.1|7
1656081490000|2022-06-24 14:38:10|41300.7|41260.7|41300.9|41260.9|41300.9|41260.9|41300.7|41260.7|1
1656081500000|2022-06-24 14:38:20|41291.3|41251.3|41311.4|41271.4|41321.1|41281.1|41291.3|41251.3|58
1656081510000|2022-06-24 14:38:30|41311.2|41271.2|41321.1|41281.1|41326.4|41286.4|41306.6|41266.6|32
1656081520000|2022-06-24 14:38:40|41311.1|41271.1|41320.7|41280.7|41325.9|41285.9|41310.7|41270.7|46
1656081530000|2022-06-24 14:38:50|41320.9|41280.9|41306.2|41266.2|41331|41291|41306.2|41266.2|65
1656081540000|2022-06-24 14:39:00|41311|41271|41301|41261|41311|41271|41296.2|41256.2|13
1656081550000|2022-06-24 14:39:10|41296.2|41256.2|41316.4|41276.4|41316.4|41276.4|41291.2|41251.2|4
1656081560000|2022-06-24 14:39:20|41316.2|41276.2|41301.4|41261.4|41316.2|41276.2|41301.4|41261.4|11
1656081570000|2022-06-24 14:39:30|41306.2|41266.2|41311|41271|41311|41271|41306.2|41266.2|8
1656081590000|2022-06-24 14:39:50|41301.4|41261.4|41311.4|41271.4|41321|41281|41301.4|41261.4|0
1656081600000|2022-06-24 14:40:00|41311|41271|41321|41281|41321.4|41281.4|41306.2|41266.2|11
1656081610000|2022-06-24 14:40:10|41335.8|41295.8|41331|41291|41335.8|41295.8|41321|41281|5
1656081620000|2022-06-24 14:40:20|41321|41281|41321|41281|41326|41286|41321|41281|1
1656081630000|2022-06-24 14:40:30|41316.2|41276.2|41291.4|41251.4|41316.2|41276.2|41281|41241|5
1656081640000|2022-06-24 14:40:40|41286.2|41246.2|41281.2|41241.2|41291.4|41251.4|41281.2|41241.2|3
1656081650000|2022-06-24 14:40:50|41281.4|41241.4|41291.2|41251.2|41291.4|41251.4|41281.2|41241.2|11
1656081660000|2022-06-24 14:41:00|41291.4|41251.4|41291.2|41251.2|41291.4|41251.4|41286.4|41246.4|1
1656081670000|2022-06-24 14:41:10|41286.4|41246.4|41281.4|41241.4|41291.2|41251.2|41281.4|41241.4|0
1656081680000|2022-06-24 14:41:20|41286.2|41246.2|41276.6|41236.6|41291|41251|41276.4|41236.4|4
1656081690000|2022-06-24 14:41:30|41281.4|41241.4|41271.2|41231.2|41281.4|41241.4|41261.4|41221.4|5
1656081700000|2022-06-24 14:41:40|41271.4|41231.4|41291.4|41251.4|41291.5|41251.5|41271.4|41231.4|27
1656081710000|2022-06-24 14:41:50|41286.5|41246.5|41291.4|41251.4|41291.5|41251.5|41286.4|41246.4|3
1656081720000|2022-06-24 14:42:00|41286.5|41246.5|41291.5|41251.5|41291.5|41251.5|41286.5|41246.5|1
1656081730000|2022-06-24 14:42:10|41291.3|41251.3|41286.2|41246.2|41291.3|41251.3|41286.2|41246.2|2
1656081740000|2022-06-24 14:42:20|41286|41246|41271.3|41231.3|41286.2|41246.2|41271.3|41231.3|6
1656081750000|2022-06-24 14:42:30|41281|41241|41276.1|41236.1|41281|41241|41271.3|41231.3|1
1656081760000|2022-06-24 14:42:40|41281|41241|41276.1|41236.1|41281|41241|41271.1|41231.1|2
1656081770000|2022-06-24 14:42:50|41281|41241|41276.1|41236.1|41281.3|41241.3|41271.1|41231.1|20
1656081780000|2022-06-24 14:43:00|41271.3|41231.3|41276.1|41236.1|41276.1|41236.1|41270.9|41230.9|10
1656081810000|2022-06-24 14:43:30|41280.9|41240.9|41291.3|41251.3|41291.3|41251.3|41276.3|41236.3|2
1656081820000|2022-06-24 14:43:40|41290.7|41250.7|41271.3|41231.3|41290.7|41250.7|41271.1|41231.1|6
1656081830000|2022-06-24 14:43:50|41276.1|41236.1|41251.3|41211.3|41276.1|41236.1|41251.3|41211.3|4
1656081840000|2022-06-24 14:44:00|41246.3|41206.3|41251.3|41211.3|41261.3|41221.3|41241.3|41201.3|8
1656081850000|2022-06-24 14:44:10|41256.1|41216.1|41261.3|41221.3|41271.3|41231.3|41246.5|41206.5|4
1656081860000|2022-06-24 14:44:20|41261.1|41221.1|41226.1|41186.1|41261.1|41221.1|41226.1|41186.1|15
1656081870000|2022-06-24 14:44:30|41230.9|41190.9|41221.5|41181.5|41230.9|41190.9|41221.1|41181.1|1
1656081880000|2022-06-24 14:44:40|41226.3|41186.3|41236.3|41196.3|41236.3|41196.3|41221.3|41181.3|4
1656081890000|2022-06-24 14:44:50|41241.1|41201.1|41236.1|41196.1|41241.1|41201.1|41231.3|41191.3|0
1656081900000|2022-06-24 14:45:00|41231.3|41191.3|41240.9|41200.9|41240.9|41200.9|41231.1|41191.1|12
1656081910000|2022-06-24 14:45:10|41231.1|41191.1|41226.3|41186.3|41240.9|41200.9|41226.3|41186.3|5
1656081920000|2022-06-24 14:45:20|41231.1|41191.1|41241.1|41201.1|41241.3|41201.3|41231.1|41191.1|11
1656081930000|2022-06-24 14:45:30|41230.7|41190.7|41230.9|41190.9|41231.1|41191.1|41220.9|41180.9|9
1656081940000|2022-06-24 14:45:40|41226.1|41186.1|41235.7|41195.7|41240.7|41200.7|41226.1|41186.1|12
1656081950000|2022-06-24 14:45:50|41235.9|41195.9|41240.9|41200.9|41240.9|41200.9|41235.7|41195.7|1
1656081960000|2022-06-24 14:46:00|41240.7|41200.7|41240.9|41200.9|41255.7|41215.7|41235.7|41195.7|2
1656081970000|2022-06-24 14:46:10|41240.7|41200.7|41240.9|41200.9|41240.9|41200.9|41225.9|41185.9|2
1656081980000|2022-06-24 14:46:20|41231.2|41191.2|41225.7|41185.7|41231.2|41191.2|41220.9|41180.9|5
1656081990000|2022-06-24 14:46:30|41220.9|41180.9|41230.9|41190.9|41230.9|41190.9|41220.9|41180.9|1
1656082000000|2022-06-24 14:46:40|41240.7|41200.7|41235.7|41195.7|41240.9|41200.9|41235.7|41195.7|3
1656082010000|2022-06-24 14:46:50|41230.9|41190.9|41230.9|41190.9|41230.9|41190.9|41230.7|41190.7|1
1656082020000|2022-06-24 14:47:00|41230.7|41190.7|41230.9|41190.9|41230.9|41190.9|41230.7|41190.7|0
1656082030000|2022-06-24 14:47:10|41235.7|41195.7|41220.8|41180.8|41235.7|41195.7|41220.8|41180.8|13
1656082040000|2022-06-24 14:47:20|41225.7|41185.7|41200.8|41160.8|41230.8|41190.8|41200.8|41160.8|4
1656082050000|2022-06-24 14:47:30|41195.8|41155.8|41206|41166|41206|41166|41190.8|41150.8|4
1656082060000|2022-06-24 14:47:40|41201.2|41161.2|41186|41146|41206|41166|41181.2|41141.2|1
1656082070000|2022-06-24 14:47:50|41190.8|41150.8|41191|41151|41191|41151|41176|41136|0
1656082080000|2022-06-24 14:48:00|41186|41146|41181.2|41141.2|41190.8|41150.8|41181.2|41141.2|0
1656082090000|2022-06-24 14:48:10|41176.2|41136.2|41181.2|41141.2|41181.2|41141.2|41176.2|41136.2|3
1656082100000|2022-06-24 14:48:20|41190.8|41150.8|41201.2|41161.2|41206|41166|41181.2|41141.2|0
1656082110000|2022-06-24 14:48:30|41206|41166|41216|41176|41216|41176|41201|41161|15
1656082120000|2022-06-24 14:48:40|41211.2|41171.2|41221.2|41181.2|41226|41186|41211.2|41171.2|0
1656082130000|2022-06-24 14:48:50|41226|41186|41231.2|41191.2|41231.2|41191.2|41220.8|41180.8|7
1656082140000|2022-06-24 14:49:00|41231|41191|41251.2|41211.2|41251.2|41211.2|41231|41191|3
1656082150000|2022-06-24 14:49:10|41256|41216|41251.2|41211.2|41256|41216|41251|41211|0
1656082160000|2022-06-24 14:49:20|41246.4|41206.4|41241.6|41201.6|41246.4|41206.4|41241.4|41201.4|12
1656082170000|2022-06-24 14:49:30|41246.4|41206.4|41241.2|41201.2|41246.4|41206.4|41231.4|41191.4|8
1656082180000|2022-06-24 14:49:40|41236.4|41196.4|41241.2|41201.2|41241.4|41201.4|41231.5|41191.5|1
1656082190000|2022-06-24 14:49:50|41261.4|41221.4|41226.3|41186.3|41261.4|41221.4|41226.3|41186.3|20
1656082200000|2022-06-24 14:50:00|41221.2|41181.2|41226.3|41186.3|41226.3|41186.3|41221.2|41181.2|19
1656082210000|2022-06-24 14:50:10|41221.5|41181.5|41216.2|41176.2|41226.3|41186.3|41216.2|41176.2|2
1656082220000|2022-06-24 14:50:20|41211.3|41171.3|41201.1|41161.1|41211.3|41171.3|41191.1|41151.1|9
1656082230000|2022-06-24 14:50:30|41196.3|41156.3|41211.1|41171.1|41211.1|41171.1|41186.3|41146.3|30
1656082240000|2022-06-24 14:50:40|41216.3|41176.3|41216.3|41176.3|41221.1|41181.1|41216.3|41176.3|0
1656082250000|2022-06-24 14:50:50|41211|41171|41211.1|41171.1|41231.1|41191.1|41211|41171|33
1656082260000|2022-06-24 14:51:00|41206.1|41166.1|41205.9|41165.9|41211.1|41171.1|41205.9|41165.9|0
1656082270000|2022-06-24 14:51:10|41206.1|41166.1|41185.9|41145.9|41206.1|41166.1|41185.9|41145.9|10
1656082280000|2022-06-24 14:51:20|41181.1|41141.1|41191.1|41151.1|41191.1|41151.1|41181.1|41141.1|1
1656082290000|2022-06-24 14:51:30|41195.9|41155.9|41205.9|41165.9|41210.9|41170.9|41195.9|41155.9|0
1656082300000|2022-06-24 14:51:40|41201.1|41161.1|41191.1|41151.1|41205.9|41165.9|41191.1|41151.1|0
1656082310000|2022-06-24 14:51:50|41195.9|41155.9|41200.7|41160.7|41200.7|41160.7|41191.1|41151.1|0
1656082320000|2022-06-24 14:52:00|41200.9|41160.9|41205.9|41165.9|41205.9|41165.9|41200.7|41160.7|1
1656082330000|2022-06-24 14:52:10|41201.1|41161.1|41200.7|41160.7|41205.9|41165.9|41200.7|41160.7|1
1656082340000|2022-06-24 14:52:20|41195.9|41155.9|41180.9|41140.9|41210.7|41170.7|41171.1|41131.1|9
1656082350000|2022-06-24 14:52:30|41180.7|41140.7|41170.7|41130.7|41180.7|41140.7|41170.7|41130.7|58
1656082360000|2022-06-24 14:52:40|41165.7|41125.7|41155.9|41115.9|41165.9|41125.9|41155.9|41115.9|2
1656082370000|2022-06-24 14:52:50|41145.9|41105.9|41160.7|41120.7|41161.1|41121.1|41145.9|41105.9|12
1656082380000|2022-06-24 14:53:00|41160.9|41120.9|41171.1|41131.1|41171.1|41131.1|41160.9|41120.9|8
1656082390000|2022-06-24 14:53:10|41175.9|41135.9|41171.1|41131.1|41175.9|41135.9|41171.1|41131.1|2
1656082400000|2022-06-24 14:53:20|41175.9|41135.9|41170.9|41130.9|41181.1|41141.1|41166.3|41126.3|18
1656082410000|2022-06-24 14:53:30|41166.1|41126.1|41161.4|41121.4|41171.1|41131.1|41161.4|41121.4|1
1656082420000|2022-06-24 14:53:40|41161.1|41121.1|41161.1|41121.1|41161.3|41121.3|41151.4|41111.4|0
1656082430000|2022-06-24 14:53:50|41141.3|41101.3|41087.4|41047.4|41141.3|41101.3|41087|41047|17
1656082440000|2022-06-24 14:54:00|41092.2|41052.2|41102.6|41062.6|41112.9|41072.9|41092.2|41052.2|19
1656082450000|2022-06-24 14:54:10|41102.4|41062.4|41117.6|41077.6|41122.6|41082.6|41092.6|41052.6|1
1656082460000|2022-06-24 14:54:20|41117.8|41077.8|41122.6|41082.6|41122.6|41082.6|41117.6|41077.6|3
1656082470000|2022-06-24 14:54:30|41117.7|41077.7|41127.7|41087.7|41137.7|41097.7|41102.9|41062.9|4
1656082480000|2022-06-24 14:54:40|41137.7|41097.7|41142.6|41102.6|41142.6|41102.6|41132.6|41092.6|0
1656082490000|2022-06-24 14:54:50|41137.7|41097.7|41152.5|41112.5|41152.5|41112.5|41137.7|41097.7|0
1656082500000|2022-06-24 14:55:00|41168.3|41128.3|41172.9|41132.9|41177.9|41137.9|41152.9|41112.9|4
1656082510000|2022-06-24 14:55:10|41177.9|41137.9|41177.7|41137.7|41182.9|41142.9|41172.9|41132.9|3
1656082520000|2022-06-24 14:55:20|41182.9|41142.9|41202.7|41162.7|41202.9|41162.9|41182.9|41142.9|1
1656082530000|2022-06-24 14:55:30|41202.9|41162.9|41207.7|41167.7|41212.5|41172.5|41202.9|41162.9|1
1656082540000|2022-06-24 14:55:40|41202.9|41162.9|41202.9|41162.9|41202.9|41162.9|41192.9|41152.9|16
1656082550000|2022-06-24 14:55:50|41207.7|41167.7|41217.9|41177.9|41222.9|41182.9|41202.9|41162.9|6
1656082560000|2022-06-24 14:56:00|41212.7|41172.7|41197.9|41157.9|41212.9|41172.9|41197.9|41157.9|3
1656082570000|2022-06-24 14:56:10|41197.7|41157.7|41167.7|41127.7|41197.7|41157.7|41162.9|41122.9|31
1656082580000|2022-06-24 14:56:20|41162.9|41122.9|41148.1|41108.1|41172.9|41132.9|41148.1|41108.1|6
1656082590000|2022-06-24 14:56:30|41158.1|41118.1|41123.3|41083.3|41158.1|41118.1|41113.3|41073.3|9
1656082600000|2022-06-24 14:56:40|41123.1|41083.1|41118.3|41078.3|41128.1|41088.1|41118.3|41078.3|5
1656082610000|2022-06-24 14:56:50|41118.1|41078.1|41093.1|41053.1|41118.1|41078.1|41093.1|41053.1|12
1656082620000|2022-06-24 14:57:00|41098.3|41058.3|41093.2|41053.2|41103.3|41063.3|41093.2|41053.2|6
1656082630000|2022-06-24 14:57:10|41088.1|41048.1|41092.9|41052.9|41093.2|41053.2|41083.2|41043.2|2
1656082640000|2022-06-24 14:57:20|41093.1|41053.1|41083.2|41043.2|41093.2|41053.2|41083.2|41043.2|2
1656082660000|2022-06-24 14:57:40|41088.2|41048.2|41088|41048|41093|41053|41083.2|41043.2|0
1656082670000|2022-06-24 14:57:50|41082.9|41042.9|41082.9|41042.9|41093|41053|41078|41038|2
1656082680000|2022-06-24 14:58:00|41078|41038|41082.8|41042.8|41083|41043|41073|41033|0
1656082690000|2022-06-24 14:58:10|41083|41043|41088|41048|41093|41053|41083|41043|7
1656082700000|2022-06-24 14:58:20|41092.8|41052.8|41087.7|41047.7|41092.8|41052.8|41073.2|41033.2|17
1656082710000|2022-06-24 14:58:30|41082.8|41042.8|41078|41038|41082.8|41042.8|41078|41038|4
1656082720000|2022-06-24 14:58:40|41073.2|41033.2|41073.2|41033.2|41083.2|41043.2|41073.2|41033.2|2
1656082730000|2022-06-24 14:58:50|41083|41043|41098|41058|41102.8|41062.8|41082.8|41042.8|0
1656082740000|2022-06-24 14:59:00|41102.8|41062.8|41162.4|41122.4|41162.6|41122.6|41102.8|41062.8|12
1656082750000|2022-06-24 14:59:10|41167.6|41127.6|41172.4|41132.4|41172.6|41132.6|41167.6|41127.6|2
1656082760000|2022-06-24 14:59:20|41167.6|41127.6|41182.8|41142.8|41182.8|41142.8|41162.8|41122.8|1
1656082770000|2022-06-24 14:59:30|41187.8|41147.8|41197.6|41157.6|41197.6|41157.6|41187.8|41147.8|13
1656082780000|2022-06-24 14:59:40|41202.8|41162.8|41202.4|41162.4|41212.8|41172.8|41202.4|41162.4|18
1656082790000|2022-06-24 14:59:50|41207.2|41167.2|41222.2|41182.2|41227.2|41187.2|41207.2|41167.2|4
1656082800000|2022-06-24 15:00:00|41222.4|41182.4|41237.2|41197.2|41237.2|41197.2|41222.4|41182.4|3
1656082810000|2022-06-24 15:00:10|41242.2|41202.2|41232.2|41192.2|41242.2|41202.2|41232.2|41192.2|8
1656082820000|2022-06-24 15:00:20|41232.4|41192.4|41232.4|41192.4|41232.4|41192.4|41232.4|41192.4|0
1656082830000|2022-06-24 15:00:30|41237.2|41197.2|41247.2|41207.2|41247.2|41207.2|41237.2|41197.2|0
1656082840000|2022-06-24 15:00:40|41252|41212|41247|41207|41252|41212|41237.4|41197.4|0
1656082850000|2022-06-24 15:00:50|41247.2|41207.2|41252.2|41212.2|41252.2|41212.2|41247|41207|2
1656082860000|2022-06-24 15:01:00|41257.2|41217.2|41252.2|41212.2|41272.2|41232.2|41247.4|41207.4|4
1656082870000|2022-06-24 15:01:10|41252.4|41212.4|41252|41212|41252.4|41212.4|41247.2|41207.2|19
1656082880000|2022-06-24 15:01:20|41247.2|41207.2|41232.4|41192.4|41247.2|41207.2|41232.2|41192.2|2
1656082890000|2022-06-24 15:01:30|41232.6|41192.6|41227.2|41187.2|41247.2|41207.2|41227.2|41187.2|10
1656082900000|2022-06-24 15:01:40|41232|41192|41236.8|41196.8|41242|41202|41232|41192|2
1656082910000|2022-06-24 15:01:50|41237|41197|41232|41192|41242|41202|41232|41192|1
1656082920000|2022-06-24 15:02:00|41231.8|41191.8|41241.6|41201.6|41242|41202|41227|41187|1
1656082930000|2022-06-24 15:02:10|41241.8|41201.8|41242|41202|41242|41202|41232.2|41192.2|2
1656082940000|2022-06-24 15:02:20|41237.2|41197.2|41232.2|41192.2|41237.2|41197.2|41232.2|41192.2|0
1656082950000|2022-06-24 15:02:30|41222.2|41182.2|41231.8|41191.8|41232|41192|41222|41182|18
1656082960000|2022-06-24 15:02:40|41232|41192|41231.8|41191.8|41232|41192|41231.8|41191.8|0
1656082970000|2022-06-24 15:02:50|41221.8|41181.8|41221.8|41181.8|41222|41182|41221.8|41181.8|2
1656082980000|2022-06-24 15:03:00|41222|41182|41262|41222|41262|41222|41222|41182|30
1656082990000|2022-06-24 15:03:10|41266.8|41226.8|41261.6|41221.6|41271.6|41231.6|41256.8|41216.8|14
1656083000000|2022-06-24 15:03:20|41256.8|41216.8|41266.8|41226.8|41266.8|41226.8|41252|41212|4
1656083010000|2022-06-24 15:03:30|41262|41222|41286.8|41246.8|41291.6|41251.6|41261.8|41221.8|6
1656083020000|2022-06-24 15:03:40|41281.8|41241.8|41281.6|41241.6|41281.8|41241.8|41281.6|41241.6|4
1656083030000|2022-06-24 15:03:50|41281.4|41241.4|41256.8|41216.8|41281.6|41241.6|41247.1|41207.1|42
1656083040000|2022-06-24 15:04:00|41256.4|41216.4|41271.2|41231.2|41271.2|41231.2|41256.4|41216.4|22
1656083050000|2022-06-24 15:04:10|41271.4|41231.4|41281|41241|41281|41241|41271.4|41231.4|0
1656083060000|2022-06-24 15:04:20|41291.2|41251.2|41291.2|41251.2|41291.4|41251.4|41291|41251|4
1656083070000|2022-06-24 15:04:30|41286|41246|41271|41231|41286|41246|41270.8|41230.8|11
1656083080000|2022-06-24 15:04:40|41276|41236|41266|41226|41276|41236|41261.2|41221.2|0
1656083090000|2022-06-24 15:04:50|41266.2|41226.2|41270.8|41230.8|41271|41231|41266|41226|0
1656083100000|2022-06-24 15:05:00|41271|41231|41261.2|41221.2|41271.2|41231.2|41261.2|41221.2|0
1656083110000|2022-06-24 15:05:10|41261|41221|41261.2|41221.2|41266|41226|41261|41221|10
1656083120000|2022-06-24 15:05:20|41261|41221|41266|41226|41266|41226|41261|41221|0
1656083130000|2022-06-24 15:05:30|41261.2|41221.2|41261.2|41221.2|41266|41226|41261.2|41221.2|0
1656083140000|2022-06-24 15:05:40|41271.2|41231.2|41271.2|41231.2|41276|41236|41271|41231|2
1656083150000|2022-06-24 15:05:50|41276|41236|41271.2|41231.2|41276|41236|41271.2|41231.2|0
1656083160000|2022-06-24 15:06:00|41271.1|41231.1|41281.1|41241.1|41286.1|41246.1|41271.1|41231.1|1
1656083170000|2022-06-24 15:06:10|41286|41246|41291.1|41251.1|41291.1|41251.1|41286|41246|13
1656083180000|2022-06-24 15:06:20|41301|41261|41291|41251|41305.8|41265.8|41291|41251|1
1656083190000|2022-06-24 15:06:30|41290.8|41250.8|41330.9|41290.9|41331.1|41291.1|41290.8|41250.8|25
1656083200000|2022-06-24 15:06:40|41331.1|41291.1|41330.9|41290.9|41331.1|41291.1|41330.8|41290.8|3
1656083210000|2022-06-24 15:06:50|41345.8|41305.8|41340.8|41300.8|41345.8|41305.8|41331.1|41291.1|13
1656083220000|2022-06-24 15:07:00|41340.9|41300.9|41340.9|41300.9|41340.9|41300.9|41340.9|41300.9|2
1656083230000|2022-06-24 15:07:10|41331.1|41291.1|41330.9|41290.9|41340.7|41300.7|41330.9|41290.9|3
1656083240000|2022-06-24 15:07:20|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|41330.7|41290.7|13
1656083250000|2022-06-24 15:07:30|41310.7|41270.7|41305.5|41265.5|41310.7|41270.7|41305.5|41265.5|3
1656083260000|2022-06-24 15:07:40|41305.4|41265.4|41310.4|41270.4|41310.5|41270.5|41305.4|41265.4|2
1656083270000|2022-06-24 15:07:50|41310.5|41270.5|41310.5|41270.5|41310.5|41270.5|41310.5|41270.5|2
1656083280000|2022-06-24 15:08:00|41305.7|41265.7|41305.3|41265.3|41305.7|41265.7|41305.3|41265.3|16
1656083290000|2022-06-24 15:08:10|41300.5|41260.5|41260.7|41220.7|41300.5|41260.5|41260.3|41220.3|12
1656083300000|2022-06-24 15:08:20|41260.5|41220.5|41271.1|41231.1|41275.9|41235.9|41260.5|41220.5|10
1656083310000|2022-06-24 15:08:30|41270.9|41230.9|41271.1|41231.1|41271.1|41231.1|41261.1|41221.1|1
1656083320000|2022-06-24 15:08:40|41275.9|41235.9|41271.1|41231.1|41280.9|41240.9|41271.1|41231.1|10
1656083330000|2022-06-24 15:08:50|41271.3|41231.3|41271.1|41231.1|41271.3|41231.3|41271.1|41231.1|2
1656083340000|2022-06-24 15:09:00|41261.1|41221.1|41270.9|41230.9|41270.9|41230.9|41261.1|41221.1|5
1656083350000|2022-06-24 15:09:10|41276.1|41236.1|41281.1|41241.1|41285.9|41245.9|41276.1|41236.1|5
1656083360000|2022-06-24 15:09:20|41285.9|41245.9|41285.9|41245.9|41290.7|41250.7|41285.7|41245.7|5
1656083370000|2022-06-24 15:09:30|41290.7|41250.7|41281.1|41241.1|41290.7|41250.7|41281.1|41241.1|8
1656083380000|2022-06-24 15:09:40|41290.9|41250.9|41271.1|41231.1|41290.9|41250.9|41271.1|41231.1|16
1656083390000|2022-06-24 15:09:50|41280.9|41240.9|41280.9|41240.9|41280.9|41240.9|41271.1|41231.1|0
1656083400000|2022-06-24 15:10:00|41281.1|41241.1|41281.1|41241.1|41285.9|41245.9|41275.9|41235.9|5
1656083410000|2022-06-24 15:10:10|41285.7|41245.7|41290.7|41250.7|41290.9|41250.9|41280.9|41240.9|11
1656083420000|2022-06-24 15:10:20|41280.7|41240.7|41281|41241|41281|41241|41280.7|41240.7|0
1656083430000|2022-06-24 15:10:30|41280.9|41240.9|41281|41241|41281|41241|41280.9|41240.9|3
1656083440000|2022-06-24 15:10:40|41285.8|41245.8|41281|41241|41290.8|41250.8|41281|41241|3
1656083450000|2022-06-24 15:10:50|41285.8|41245.8|41290.8|41250.8|41290.8|41250.8|41285.8|41245.8|10
1656083460000|2022-06-24 15:11:00|41290.7|41250.7|41290.7|41250.7|41290.8|41250.8|41285.7|41245.7|12
1656083470000|2022-06-24 15:11:10|41290.8|41250.8|41300.6|41260.6|41300.8|41260.8|41290.7|41250.7|11
1656083480000|2022-06-24 15:11:20|41300.8|41260.8|41300.8|41260.8|41300.8|41260.8|41300.6|41260.6|7
1656083490000|2022-06-24 15:11:30|41305.6|41265.6|41300.6|41260.6|41305.6|41265.6|41300.6|41260.6|6
1656083500000|2022-06-24 15:11:40|41305.6|41265.6|41305.6|41265.6|41310.4|41270.4|41305.6|41265.6|3
1656083510000|2022-06-24 15:11:50|41310.6|41270.6|41330.4|41290.4|41330.4|41290.4|41310.6|41270.6|9
1656083530000|2022-06-24 15:12:10|41340.6|41300.6|41340.6|41300.6|41340.6|41300.6|41340.6|41300.6|9
1656083540000|2022-06-24 15:12:20|41335.8|41295.8|41340.6|41300.6|41340.6|41300.6|41335.8|41295.8|10
1656083550000|2022-06-24 15:12:30|41335.6|41295.6|41310.6|41270.6|41335.6|41295.6|41310.6|41270.6|1
1656083560000|2022-06-24 15:12:40|41320.4|41280.4|41315.6|41275.6|41320.4|41280.4|41315.6|41275.6|0
1656083570000|2022-06-24 15:12:50|41320.4|41280.4|41315.6|41275.6|41320.8|41280.8|41315.6|41275.6|6
1656083580000|2022-06-24 15:13:00|41320.4|41280.4|41310.8|41270.8|41320.4|41280.4|41310.6|41270.6|10
1656083590000|2022-06-24 15:13:10|41310.6|41270.6|41301|41261|41310.6|41270.6|41300.8|41260.8|1
1656083600000|2022-06-24 15:13:20|41305.8|41265.8|41301|41261|41305.8|41265.8|41300.8|41260.8|0
1656083610000|2022-06-24 15:13:30|41301.2|41261.2|41305.8|41265.8|41305.8|41265.8|41301|41261|1
1656083620000|2022-06-24 15:13:40|41310.6|41270.6|41305.8|41265.8|41310.6|41270.6|41305.8|41265.8|10
1656083630000|2022-06-24 15:13:50|41301|41261|41301|41261|41305.8|41265.8|41301|41261|2
1656083640000|2022-06-24 15:14:00|41305.8|41265.8|41310.6|41270.6|41310.8|41270.8|41301|41261|0
1656083650000|2022-06-24 15:14:10|41310.8|41270.8|41305.8|41265.8|41310.8|41270.8|41300.8|41260.8|20
1656083660000|2022-06-24 15:14:20|41310.6|41270.6|41310.8|41270.8|41315.6|41275.6|41305.8|41265.8|7
1656083670000|2022-06-24 15:14:30|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|41320.8|41280.8|11
1656083680000|2022-06-24 15:14:40|41315.9|41275.9|41315.9|41275.9|41315.9|41275.9|41315.9|41275.9|1
1656083690000|2022-06-24 15:14:50|41320.7|41280.7|41315.9|41275.9|41320.7|41280.7|41315.9|41275.9|19
1656083700000|2022-06-24 15:15:00|41311.1|41271.1|41340.7|41300.7|41340.7|41300.7|41311.1|41271.1|5
1656083710000|2022-06-24 15:15:10|41345.9|41305.9|41345.9|41305.9|41345.9|41305.9|41341.1|41301.1|14
1656083720000|2022-06-24 15:15:20|41341.1|41301.1|41340.9|41300.9|41345.9|41305.9|41340.9|41300.9|7
1656083730000|2022-06-24 15:15:30|41345.7|41305.7|41340.9|41300.9|41345.7|41305.7|41340.9|41300.9|0
1656083740000|2022-06-24 15:15:40|41336.1|41296.1|41336.1|41296.1|41340.9|41300.9|41336.1|41296.1|15
1656083750000|2022-06-24 15:15:50|41331.3|41291.3|41341.1|41301.1|41341.1|41301.1|41331.3|41291.3|9
1656083760000|2022-06-24 15:16:00|41336.1|41296.1|41350.7|41310.7|41350.7|41310.7|41331.3|41291.3|6
1656083770000|2022-06-24 15:16:10|41336.3|41296.3|41336.3|41296.3|41341.1|41301.1|41331.5|41291.5|35
1656083780000|2022-06-24 15:16:20|41341.1|41301.1|41341.1|41301.1|41341.1|41301.1|41341.1|41301.1|0
1656083790000|2022-06-24 15:16:30|41336.3|41296.3|41341.1|41301.1|41341.1|41301.1|41336.3|41296.3|16
1656083800000|2022-06-24 15:16:40|41346.1|41306.1|41351.1|41311.1|41351.1|41311.1|41341.3|41301.3|3
1656083810000|2022-06-24 15:16:50|41350.9|41310.9|41350.9|41310.9|41376.1|41336.1|41341.3|41301.3|39
1656083820000|2022-06-24 15:17:00|41351.1|41311.1|41350.9|41310.9|41351.1|41311.1|41346.1|41306.1|5
1656083830000|2022-06-24 15:17:10|41355.9|41315.9|41365.7|41325.7|41370.7|41330.7|41355.9|41315.9|6
1656083840000|2022-06-24 15:17:20|41370.7|41330.7|41356.1|41316.1|41370.7|41330.7|41351.2|41311.2|1
1656083850000|2022-06-24 15:17:30|41360.9|41320.9|41341.2|41301.2|41360.9|41320.9|41341.2|41301.2|8
1656083860000|2022-06-24 15:17:40|41351.1|41311.1|41361.1|41321.1|41361.1|41321.1|41341.2|41301.2|3
1656083870000|2022-06-24 15:17:50|41361|41321|41376|41336|41376|41336|41361|41321|6
1656083880000|2022-06-24 15:18:00|41371.2|41331.2|41361.2|41321.2|41371.2|41331.2|41356.2|41316.2|8
1656083890000|2022-06-24 15:18:10|41356.2|41316.2|41361.2|41321.2|41361.6|41321.6|41356.2|41316.2|6
1656083900000|2022-06-24 15:18:20|41370.9|41330.9|41376|41336|41381|41341|41361|41321|5
1656083910000|2022-06-24 15:18:30|41401.2|41361.2|41391.4|41351.4|41401.2|41361.2|41391.4|41351.4|38
1656083920000|2022-06-24 15:18:40|41391.6|41351.6|41381.4|41341.4|41391.6|41351.6|41381.4|41341.4|28
1656083930000|2022-06-24 15:18:50|41376.6|41336.6|41371.6|41331.6|41381.4|41341.4|41371.4|41331.4|5
1656083940000|2022-06-24 15:19:00|41371.4|41331.4|41371.6|41331.6|41371.6|41331.6|41371.4|41331.4|5
1656083950000|2022-06-24 15:19:10|41391.2|41351.2|41370.8|41330.8|41391.2|41351.2|41366|41326|28
1656083960000|2022-06-24 15:19:20|41371|41331|41376.4|41336.4|41376.4|41336.4|41371|41331|3
1656083970000|2022-06-24 15:19:30|41381.2|41341.2|41381.2|41341.2|41391.2|41351.2|41381.2|41341.2|4
1656083980000|2022-06-24 15:19:40|||||||||4
1656083990000|2022-06-24 15:19:50|41376.4|41336.4|41391.2|41351.2|41391.2|41351.2|41376.4|41336.4|2
1656084000000|2022-06-24 15:20:00|41391|41351|41391.2|41351.2|41391.2|41351.2|41386.2|41346.2|2
1656084010000|2022-06-24 15:20:10|41396|41356|41405.8|41365.8|41410.8|41370.8|41396|41356|1
1656084020000|2022-06-24 15:20:20|41406|41366|41410.8|41370.8|41411|41371|41406|41366|2
1656084030000|2022-06-24 15:20:30|41411|41371|41395.8|41355.8|41411|41371|41395.8|41355.8|4
1656084040000|2022-06-24 15:20:40|41395.6|41355.6|41401|41361|41401|41361|41395.6|41355.6|6
1656084050000|2022-06-24 15:20:50|41405.8|41365.8|41410.4|41370.4|41410.8|41370.8|41395.8|41355.8|12
1656084060000|2022-06-24 15:21:00|41410.6|41370.6|41415.6|41375.6|41415.8|41375.8|41410.6|41370.6|11
1656084070000|2022-06-24 15:21:10|41410.8|41370.8|41400.8|41360.8|41410.8|41370.8|41400.8|41360.8|1
1656084080000|2022-06-24 15:21:20|41410.4|41370.4|41405.6|41365.6|41410.8|41370.8|41395.6|41355.6|15
1656084090000|2022-06-24 15:21:30|41410.6|41370.6|41410.6|41370.6|41415.6|41375.6|41400.8|41360.8|2
1656084100000|2022-06-24 15:21:40|41410.8|41370.8|41410.6|41370.6|41410.8|41370.8|41410.6|41370.6|0
1656084110000|2022-06-24 15:21:50|41405.8|41365.8|41415.6|41375.6|41415.6|41375.6|41400.8|41360.8|4
1656084120000|2022-06-24 15:22:00|41420.6|41380.6|41420.6|41380.6|41420.6|41380.6|41410.9|41370.9|10
1656084130000|2022-06-24 15:22:10|41420.4|41380.4|41420.6|41380.6|41425.4|41385.4|41415.8|41375.8|9
1656084140000|2022-06-24 15:22:20|41415.8|41375.8|41415.8|41375.8|41415.8|41375.8|41415.8|41375.8|0
1656084150000|2022-06-24 15:22:30|41420.6|41380.6|41420.6|41380.6|41420.6|41380.6|41420.6|41380.6|1
1656084160000|2022-06-24 15:22:40|41440.4|41400.4|41440.4|41400.4|41440.4|41400.4|41435.6|41395.6|9
1656084170000|2022-06-24 15:22:50|41440.6|41400.6|41470.6|41430.6|41470.6|41430.6|41440.6|41400.6|19
1656084180000|2022-06-24 15:23:00|41465.7|41425.7|41460.9|41420.9|41470.9|41430.9|41456.1|41416.1|24
1656084190000|2022-06-24 15:23:10|41465.7|41425.7|41460.9|41420.9|41465.7|41425.7|41460.9|41420.9|8
1656084200000|2022-06-24 15:23:20|41465.7|41425.7|41460.9|41420.9|41465.7|41425.7|41460.9|41420.9|0
1656084210000|2022-06-24 15:23:30|41465.7|41425.7|41470.7|41430.7|41475.7|41435.7|41465.7|41425.7|29
1656084220000|2022-06-24 15:23:40|41475.7|41435.7|41475.5|41435.5|41475.7|41435.7|41475.5|41435.5|10
1656084230000|2022-06-24 15:23:50|41465.7|41425.7|41450.7|41410.7|41470.7|41430.7|41450.7|41410.7|4
1656084240000|2022-06-24 15:24:00|41460.3|41420.3|41440.7|41400.7|41460.5|41420.5|41440.5|41400.5|3
1656084250000|2022-06-24 15:24:10|41440.5|41400.5|41435.7|41395.7|41440.5|41400.5|41430.7|41390.7|11
1656084260000|2022-06-24 15:24:20|41430.7|41390.7|41425.7|41385.7|41430.7|41390.7|41410.5|41370.5|6
1656084270000|2022-06-24 15:24:30|41430.5|41390.5|41445.5|41405.5|41445.5|41405.5|41430.5|41390.5|2
1656084280000|2022-06-24 15:24:40|41440.7|41400.7|41445.7|41405.7|41445.7|41405.7|41440.7|41400.7|0
1656084290000|2022-06-24 15:24:50|41455.5|41415.5|41455.9|41415.9|41455.9|41415.9|41450.7|41410.7|26
1656084300000|2022-06-24 15:25:00|41451.1|41411.1|41460.7|41420.7|41460.9|41420.9|41451.1|41411.1|1
1656084310000|2022-06-24 15:25:10|41461.1|41421.1|41460.9|41420.9|41465.9|41425.9|41460.9|41420.9|0
1656084320000|2022-06-24 15:25:20|41456.1|41416.1|41470.7|41430.7|41470.9|41430.9|41456.1|41416.1|1
1656084330000|2022-06-24 15:25:30|41446.4|41406.4|41441.4|41401.4|41446.4|41406.4|41441|41401|5
1656084340000|2022-06-24 15:25:40|41446.2|41406.2|41436.2|41396.2|41446.2|41406.2|41436.2|41396.2|9
1656084350000|2022-06-24 15:25:50|41441|41401|41441.2|41401.2|41441.2|41401.2|41436.2|41396.2|1
1656084360000|2022-06-24 15:26:00|41441|41401|41446.2|41406.2|41446.4|41406.4|41441|41401|0
1656084380000|2022-06-24 15:26:20|41446.4|41406.4|41441.4|41401.4|41446.4|41406.4|41441.4|41401.4|10
1656084390000|2022-06-24 15:26:30|41446.2|41406.2|41441.2|41401.2|41446.2|41406.2|41441|41401|2
1656084400000|2022-06-24 15:26:40|41441.4|41401.4|41441.4|41401.4|41441.4|41401.4|41441.4|41401.4|4
1656084410000|2022-06-24 15:26:50|41446.4|41406.4|41426.6|41386.6|41446.4|41406.4|41421.8|41381.8|6
1656084420000|2022-06-24 15:27:00|41426.4|41386.4|41441.4|41401.4|41441.6|41401.6|41426.4|41386.4|13
1656084430000|2022-06-24 15:27:10|41431.8|41391.8|41446.2|41406.2|41451.4|41411.4|41431.8|41391.8|3
1656084440000|2022-06-24 15:27:20|41446.4|41406.4|41451|41411|41451.4|41411.4|41441.4|41401.4|3
1656084450000|2022-06-24 15:27:30|41441.4|41401.4|41431.4|41391.4|41441.4|41401.4|41431.4|41391.4|0
1656084460000|2022-06-24 15:27:40|41436.2|41396.2|41431.4|41391.4|41436.2|41396.2|41431|41391|13
1656084470000|2022-06-24 15:27:50|41421.4|41381.4|41421.4|41381.4|41426.2|41386.2|41421.4|41381.4|0
1656084480000|2022-06-24 15:28:00|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|41431.4|41391.4|2
1656084490000|2022-06-24 15:28:10|41431.2|41391.2|41431.2|41391.2|41431.2|41391.2|41431.2|41391.2|1
1656084500000|2022-06-24 15:28:20|41441.4|41401.4|41441.2|41401.2|41441.4|41401.4|41436.4|41396.4|1
1656084510000|2022-06-24 15:28:30|41441|41401|41436.3|41396.3|41441.2|41401.2|41431.4|41391.4|1
1656084520000|2022-06-24 15:28:40|41431.5|41391.5|41441.3|41401.3|41446.3|41406.3|41431.5|41391.5|8
1656084530000|2022-06-24 15:28:50|41441.5|41401.5|41461.2|41421.2|41461.3|41421.3|41441.5|41401.5|0
1656084540000|2022-06-24 15:29:00|41456.3|41416.3|41451.3|41411.3|41471|41431|41451.2|41411.2|13
1656084550000|2022-06-24 15:29:10|41451.1|41411.1|41451.3|41411.3|41451.3|41411.3|41441.3|41401.3|26
1656084560000|2022-06-24 15:29:20|41451.1|41411.1|41451.3|41411.3|41451.3|41411.3|41446.3|41406.3|1
1656084570000|2022-06-24 15:29:30|41451.1|41411.1|41446.3|41406.3|41451.3|41411.3|41441.3|41401.3|4
1656084580000|2022-06-24 15:29:40|41446.1|41406.1|41451.1|41411.1|41451.1|41411.1|41441.1|41401.1|11
1656084590000|2022-06-24 15:29:50|41441.3|41401.3|41441.3|41401.3|41446.3|41406.3|41441.3|41401.3|0
1656084600000|2022-06-24 15:30:00|41441.5|41401.5|41441.3|41401.3|41441.5|41401.5|41441.3|41401.3|0
1656084610000|2022-06-24 15:30:10|41455.9|41415.9|41456.3|41416.3|41456.3|41416.3|41455.9|41415.9|8
1656084620000|2022-06-24 15:30:20|41461.1|41421.1|41461.1|41421.1|41461.1|41421.1|41461.1|41421.1|3
1656084630000|2022-06-24 15:30:30|41455.7|41415.7|41460.6|41420.6|41460.6|41420.6|41455.7|41415.7|11
1656084650000|2022-06-24 15:30:50|41460.5|41420.5|41455.5|41415.5|41460.5|41420.5|41455.5|41415.5|0
1656084660000|2022-06-24 15:31:00|41460.4|41420.4|41455.4|41415.4|41460.4|41420.4|41455.4|41415.4|1
1656084670000|2022-06-24 15:31:10|41455.5|41415.5|41455.4|41415.4|41455.5|41415.5|41440.5|41400.5|3
1656084680000|2022-06-24 15:31:20|41450.5|41410.5|41440.5|41400.5|41455.3|41415.3|41425.7|41385.7|10
1656084690000|2022-06-24 15:31:30|41450.7|41410.7|41480.5|41440.5|41495.7|41455.7|41450.5|41410.5|5
1656084700000|2022-06-24 15:31:40|41475.7|41435.7|41480.5|41440.5|41480.7|41440.7|41475.5|41435.5|0
1656084710000|2022-06-24 15:31:50|41480.7|41440.7|41480.5|41440.5|41480.7|41440.7|41480.5|41440.5|6
1656084720000|2022-06-24 15:32:00|41465.7|41425.7|41465.3|41425.3|41475.5|41435.5|41460.3|41420.3|18
1656084730000|2022-06-24 15:32:10|41470.1|41430.1|41450.5|41410.5|41470.1|41430.1|41450.5|41410.5|0
1656084740000|2022-06-24 15:32:20|41455.3|41415.3|41460.1|41420.1|41460.1|41420.1|41455.3|41415.3|0
1656084750000|2022-06-24 15:32:30|41460.3|41420.3|41460.1|41420.1|41460.3|41420.3|41460.1|41420.1|10
1656084760000|2022-06-24 15:32:40|41455.3|41415.3|41460.1|41420.1|41460.1|41420.1|41455.3|41415.3|0
1656084770000|2022-06-24 15:32:50|41455.3|41415.3|41465.1|41425.1|41465.1|41425.1|41455.3|41415.3|0
1656084780000|2022-06-24 15:33:00|41460.3|41420.3|41460.1|41420.1|41460.3|41420.3|41455.3|41415.3|2
1656084790000|2022-06-24 15:33:10|41455.3|41415.3|41460.5|41420.5|41460.5|41420.5|41455.3|41415.3|29
1656084800000|2022-06-24 15:33:20|41460.7|41420.7|41460.5|41420.5|41460.7|41420.7|41455.5|41415.5|4
1656084810000|2022-06-24 15:33:30|41460.3|41420.3|41455.1|41415.1|41460.3|41420.3|41455.1|41415.1|5
1656084820000|2022-06-24 15:33:40|41435.3|41395.3|41460.5|41420.5|41460.5|41420.5|41435.3|41395.3|3
1656084830000|2022-06-24 15:33:50|41450.5|41410.5|41470.5|41430.5|41470.5|41430.5|41450.5|41410.5|0
1656084840000|2022-06-24 15:34:00|41475.3|41435.3|41470.7|41430.7|41475.3|41435.3|41465.5|41425.5|11
1656084850000|2022-06-24 15:34:10|41475.7|41435.7|41470.8|41430.8|41480.5|41440.5|41470.8|41430.8|0
1656084860000|2022-06-24 15:34:20|41480.5|41440.5|41465.5|41425.5|41480.5|41440.5|41450.6|41410.6|7
1656084870000|2022-06-24 15:34:30|41460.5|41420.5|41450.6|41410.6|41460.5|41420.5|41450.6|41410.6|0
1656084880000|2022-06-24 15:34:40|41450.8|41410.8|41450.5|41410.5|41455.6|41415.6|41440.5|41400.5|0
1656084890000|2022-06-24 15:34:50|41445.6|41405.6|41450.4|41410.4|41460.5|41420.5|41440.8|41400.8|12
1656084900000|2022-06-24 15:35:00|41445.6|41405.6|41450.8|41410.8|41450.8|41410.8|41435.6|41395.6|5
1656084910000|2022-06-24 15:35:10|41450.6|41410.6|41460.3|41420.3|41460.3|41420.3|41450.4|41410.4|0
1656084920000|2022-06-24 15:35:20|41455.3|41415.3|41460.3|41420.3|41460.3|41420.3|41450.4|41410.4|10
1656084930000|2022-06-24 15:35:30|41455.4|41415.4|41470.4|41430.4|41480.2|41440.2|41455.4|41415.4|0
1656084940000|2022-06-24 15:35:40|41460.4|41420.4|41470.4|41430.4|41475.4|41435.4|41460.2|41420.2|3
1656084950000|2022-06-24 15:35:50|41470.2|41430.2|41460.4|41420.4|41470.4|41430.4|41460.4|41420.4|0
1656084960000|2022-06-24 15:36:00|41470.1|41430.1|41460.4|41420.4|41470.2|41430.2|41460.4|41420.4|11
1656084970000|2022-06-24 15:36:10|41465.2|41425.2|41460.4|41420.4|41465.2|41425.2|41460.4|41420.4|0
1656084980000|2022-06-24 15:36:20|41465.2|41425.2|41470.2|41430.2|41470.2|41430.2|41460.4|41420.4|0
1656084990000|2022-06-24 15:36:30|41470|41430|41470|41430|41470|41430|41470|41430|0
1656085000000|2022-06-24 15:36:40|41470.2|41430.2|41470.2|41430.2|41470.2|41430.2|41465.4|41425.4|10
1656085010000|2022-06-24 15:36:50|41470|41430|41465.2|41425.2|41470|41430|41460.4|41420.4|1
1656085020000|2022-06-24 15:37:00|41460.4|41420.4|41450.4|41410.4|41460.4|41420.4|41450.4|41410.4|2
1656085030000|2022-06-24 15:37:10|41450.2|41410.2|41455.2|41415.2|41460.2|41420.2|41440.6|41400.6|14
1656085040000|2022-06-24 15:37:20|41460|41420|41445.2|41405.2|41460|41420|41440.4|41400.4|7
1656085050000|2022-06-24 15:37:30|41450.2|41410.2|41440.6|41400.6|41450.2|41410.2|41440.2|41400.2|19
1656085060000|2022-06-24 15:37:40|41440.4|41400.4|41420.8|41380.8|41440.6|41400.6|41411.1|41371.1|16
1656085070000|2022-06-24 15:37:50|41425.6|41385.6|41430.7|41390.7|41430.8|41390.8|41425.6|41385.6|0
1656085080000|2022-06-24 15:38:00|41430.6|41390.6|41430.7|41390.7|41440.7|41400.7|41425.7|41385.7|3
1656085090000|2022-06-24 15:38:10|41420.7|41380.7|41410.4|41370.4|41420.7|41380.7|41410.4|41370.4|22
1656085100000|2022-06-24 15:38:20|41405.4|41365.4|41395.4|41355.4|41410.2|41370.2|41395.4|41355.4|4
1656085110000|2022-06-24 15:38:30|41390.4|41350.4|41400.4|41360.4|41400.4|41360.4|41390.4|41350.4|0
1656085130000|2022-06-24 15:38:50|41405.4|41365.4|41420.4|41380.4|41420.4|41380.4|41400.4|41360.4|10
1656085140000|2022-06-24 15:39:00|41415.2|41375.2|41430.3|41390.3|41430.4|41390.4|41410.4|41370.4|2
1656085150000|2022-06-24 15:39:10|41435.2|41395.2|41430.3|41390.3|41435.2|41395.2|41430.3|41390.3|0
1656085160000|2022-06-24 15:39:20|41430.2|41390.2|41420|41380|41430.2|41390.2|41415.2|41375.2|1
1656085170000|2022-06-24 15:39:30|41420.2|41380.2|41420|41380|41420.2|41380.2|41415|41375|0
1656085180000|2022-06-24 15:39:40|41440|41400|41430|41390|41440|41400|41430|41390|1
1656085190000|2022-06-24 15:39:50|41425|41385|41425|41385|41425|41385|41425|41385|5
1656085200000|2022-06-24 15:40:00|41430|41390|41450|41410|41450.1|41410.1|41425.1|41385.1|1
1656085210000|2022-06-24 15:40:10|41444.9|41404.9|41444.8|41404.8|41444.9|41404.9|41444.8|41404.8|2
1656085220000|2022-06-24 15:40:20|41444.9|41404.9|41449.6|41409.6|41449.9|41409.9|41444.9|41404.9|13
1656085230000|2022-06-24 15:40:30|41449.9|41409.9|41434.9|41394.9|41459.6|41419.6|41434.9|41394.9|6
1656085240000|2022-06-24 15:40:40|41429.9|41389.9|41410.5|41370.5|41429.9|41389.9|41410.5|41370.5|1
1656085250000|2022-06-24 15:40:50|41420.1|41380.1|41390.3|41350.3|41420.1|41380.1|41390.3|41350.3|1
1656085260000|2022-06-24 15:41:00|41395.1|41355.1|41400.3|41360.3|41400.3|41360.3|41395.1|41355.1|11
1656085270000|2022-06-24 15:41:10|41415.1|41375.1|41425.1|41385.1|41430.3|41390.3|41415.1|41375.1|3
1656085280000|2022-06-24 15:41:20|41429.9|41389.9|41430.3|41390.3|41430.3|41390.3|41415.5|41375.5|0
1656085290000|2022-06-24 15:41:30|41430.1|41390.1|41430.3|41390.3|41435.1|41395.1|41430.1|41390.1|5
1656085300000|2022-06-24 15:41:40|41420.3|41380.3|41425.1|41385.1|41425.1|41385.1|41420.3|41380.3|12
1656085310000|2022-06-24 15:41:50|41420.3|41380.3|41435.1|41395.1|41435.1|41395.1|41420.3|41380.3|0
1656085320000|2022-06-24 15:42:00|41439.9|41399.9|41439.9|41399.9|41439.9|41399.9|41430.3|41390.3|0
1656085330000|2022-06-24 15:42:10|41430.3|41390.3|41440.1|41400.1|41440.1|41400.1|41430.1|41390.1|0
1656085340000|2022-06-24 15:42:20|41430.3|41390.3|41440.1|41400.1|41440.1|41400.1|41430.3|41390.3|0
1656085350000|2022-06-24 15:42:30|41439.9|41399.9|41430.3|41390.3|41440.1|41400.1|41430.3|41390.3|0
1656085360000|2022-06-24 15:42:40|41435.3|41395.3|41430.3|41390.3|41435.3|41395.3|41430.3|41390.3|1
1656085370000|2022-06-24 15:42:50|41430.1|41390.1|41440.3|41400.3|41450.3|41410.3|41430.1|41390.1|3
1656085380000|2022-06-24 15:43:00|41445.3|41405.3|41465.1|41425.1|41465.1|41425.1|41445.3|41405.3|5
1656085390000|2022-06-24 15:43:10|41469.9|41429.9|41460.1|41420.1|41470.2|41430.2|41459.9|41419.9|26
1656085400000|2022-06-24 15:43:20|41459.9|41419.9|41465.2|41425.2|41470.1|41430.1|41459.9|41419.9|0
1656085410000|2022-06-24 15:43:30|41465.1|41425.1|41459.9|41419.9|41470.2|41430.2|41459.9|41419.9|36
1656085420000|2022-06-24 15:43:40|41459.7|41419.7|41459.9|41419.9|41459.9|41419.9|41444.9|41404.9|43
1656085430000|2022-06-24 15:43:50|41459.7|41419.7|41459.9|41419.9|41459.9|41419.9|41459.7|41419.7|1
1656085440000|2022-06-24 15:44:00|41469.9|41429.9|41460.2|41420.2|41474.9|41434.9|41460|41420|16
1656085450000|2022-06-24 15:44:10|41460|41420|41465|41425|41465|41425|41455|41415|4
1656085460000|2022-06-24 15:44:20|41460.2|41420.2|41489.8|41449.8|41489.8|41449.8|41460.2|41420.2|4
1656085470000|2022-06-24 15:44:30|41480|41440|41479.8|41439.8|41480|41440|41479.8|41439.8|12
1656085480000|2022-06-24 15:44:40|41469.5|41429.5|41479.8|41439.8|41479.8|41439.8|41469.5|41429.5|37
1656085490000|2022-06-24 15:44:50|41479.7|41439.7|41489.7|41449.7|41489.7|41449.7|41479.7|41439.7|0
1656085500000|2022-06-24 15:45:00|41489.5|41449.5|41459.8|41419.8|41489.5|41449.5|41459.5|41419.5|0
1656085510000|2022-06-24 15:45:10|41459.6|41419.6|41469.8|41429.8|41474.8|41434.8|41459.5|41419.5|0
1656085520000|2022-06-24 15:45:20|41474.6|41434.6|41469.8|41429.8|41474.6|41434.6|41465|41425|0
1656085530000|2022-06-24 15:45:30|41464.8|41424.8|41464.6|41424.6|41469.8|41429.8|41464.6|41424.6|1
1656085540000|2022-06-24 15:45:40|41459.8|41419.8|41479.8|41439.8|41479.8|41439.8|41459.8|41419.8|4
1656085550000|2022-06-24 15:45:50|41484.6|41444.6|41479.8|41439.8|41484.6|41444.6|41479.8|41439.8|1
1656085560000|2022-06-24 15:46:00|41464.6|41424.6|41454.6|41414.6|41464.6|41424.6|41449.8|41409.8|12
1656085570000|2022-06-24 15:46:10|41459.6|41419.6|41459.6|41419.6|41459.8|41419.8|41459.6|41419.6|7
1656085580000|2022-06-24 15:46:20|41459.8|41419.8|41459.8|41419.8|41459.8|41419.8|41459.8|41419.8|1
1656085590000|2022-06-24 15:46:30|41469.8|41429.8|41439.8|41399.8|41469.8|41429.8|41439.8|41399.8|17
1656085600000|2022-06-24 15:46:40|41444.8|41404.8|41444.6|41404.6|41449.8|41409.8|41439.8|41399.8|1
1656085610000|2022-06-24 15:46:50|41439.8|41399.8|41449.8|41409.8|41454.6|41414.6|41434.6|41394.6|1
1656085620000|2022-06-24 15:47:00|41439.8|41399.8|41439.8|41399.8|41439.8|41399.8|41439.8|41399.8|13
1656085630000|2022-06-24 15:47:10|41435|41395|41444.8|41404.8|41449.8|41409.8|41435|41395|3
1656085640000|2022-06-24 15:47:20|41444.6|41404.6|41449.8|41409.8|41454.6|41414.6|41444.6|41404.6|8
1656085650000|2022-06-24 15:47:30|41454.6|41414.6|41459.8|41419.8|41459.8|41419.8|41450|41410|2
1656085660000|2022-06-24 15:47:40|41454.8|41414.8|41459.6|41419.6|41464.6|41424.6|41454.8|41414.8|0
1656085670000|2022-06-24 15:47:50|41459.4|41419.4|41459.4|41419.4|41459.6|41419.6|41459.4|41419.4|12
1656085680000|2022-06-24 15:48:00|41459.2|41419.2|41459.2|41419.2|41459.4|41419.4|41454.4|41414.4|0
1656085690000|2022-06-24 15:48:10|41459.4|41419.4|41459.2|41419.2|41459.4|41419.4|41459.2|41419.2|0
1656085700000|2022-06-24 15:48:20|41459.4|41419.4|41459.4|41419.4|41464.2|41424.2|41459.2|41419.2|0
1656085710000|2022-06-24 15:48:30|41459.2|41419.2|41459|41419|41459.2|41419.2|41449.6|41409.6|3
1656085720000|2022-06-24 15:48:40|41454.2|41414.2|41439.2|41399.2|41454.2|41414.2|41439.2|41399.2|5
1656085730000|2022-06-24 15:48:50|41439.4|41399.4|41439.4|41399.4|41439.4|41399.4|41439.2|41399.2|12
1656085740000|2022-06-24 15:49:00|41444.2|41404.2|41449|41409|41449.2|41409.2|41439.4|41399.4|3
1656085750000|2022-06-24 15:49:10|41444.2|41404.2|41449|41409|41449.2|41409.2|41444.2|41404.2|1
1656085760000|2022-06-24 15:49:20|41448.8|41408.8|41448.8|41408.8|41448.8|41408.8|41434|41394|13
1656085770000|2022-06-24 15:49:30|41444|41404|41438.8|41398.8|41444|41404|41438.8|41398.8|7
1656085780000|2022-06-24 15:49:40|41443.6|41403.6|41438.6|41398.6|41453.4|41413.4|41423.8|41383.8|3
1656085790000|2022-06-24 15:49:50|41438.8|41398.8|41438.6|41398.6|41443.8|41403.8|41429|41389|2
1656085800000|2022-06-24 15:50:00|41438.8|41398.8|41428.8|41388.8|41438.8|41398.8|41428.6|41388.6|11
1656085810000|2022-06-24 15:50:10|41428.6|41388.6|41438.6|41398.6|41448.6|41408.6|41428.6|41388.6|2
1656085820000|2022-06-24 15:50:20|41438.8|41398.8|41439|41399|41443.8|41403.8|41438.6|41398.6|0
1656085830000|2022-06-24 15:50:30|41413.8|41373.8|41418.8|41378.8|41419|41379|41408.8|41368.8|1
1656085840000|2022-06-24 15:50:40|41414|41374|41409.3|41369.3|41419.3|41379.3|41409.3|41369.3|6
1656085850000|2022-06-24 15:50:50|41409.1|41369.1|41409.3|41369.3|41419.3|41379.3|41409.1|41369.1|3
1656085860000|2022-06-24 15:51:00|41419.3|41379.3|41414.1|41374.1|41419.3|41379.3|41414.1|41374.1|5
1656085870000|2022-06-24 15:51:10|41419.1|41379.1|41419.3|41379.3|41419.3|41379.3|41409.3|41369.3|6
1656085880000|2022-06-24 15:51:20|41419.1|41379.1|41409.3|41369.3|41419.1|41379.1|41404.3|41364.3|5
1656085890000|2022-06-24 15:51:30|41419.3|41379.3|41430|41390|41440|41400|41409.3|41369.3|19
1656085900000|2022-06-24 15:51:40|41435|41395|41429.7|41389.7|41435|41395|41429.7|41389.7|12
1656085910000|2022-06-24 15:51:50|41424.7|41384.7|41419.7|41379.7|41429.5|41389.5|41419.7|41379.7|0
1656085920000|2022-06-24 15:52:00|41424.7|41384.7|41429.7|41389.7|41429.7|41389.7|41424.7|41384.7|0
1656085930000|2022-06-24 15:52:10|||||||||10
1656085960000|2022-06-24 15:52:40|41430|41390|41429.6|41389.6|41439.5|41399.5|41429.6|41389.6|8
1656085970000|2022-06-24 15:52:50|41419.6|41379.6|41414.5|41374.5|41419.6|41379.6|41409.6|41369.6|13
1656085980000|2022-06-24 15:53:00|41419.6|41379.6|41419.8|41379.8|41419.8|41379.8|41419.6|41379.6|0
1656085990000|2022-06-24 15:53:10|41424.6|41384.6|41409.6|41369.6|41429.3|41389.3|41409.6|41369.6|1
1656086000000|2022-06-24 15:53:20|41414.4|41374.4|41419.6|41379.6|41419.6|41379.6|41414.4|41374.4|0
1656086010000|2022-06-24 15:53:30|41424.4|41384.4|41429.3|41389.3|41429.6|41389.6|41424.4|41384.4|18
1656086020000|2022-06-24 15:53:40|41439.3|41399.3|41434.4|41394.4|41439.3|41399.3|41434.4|41394.4|0
1656086030000|2022-06-24 15:53:50|41429.4|41389.4|41424.4|41384.4|41429.6|41389.6|41424.2|41384.2|1
1656086040000|2022-06-24 15:54:00|41434.1|41394.1|41439.2|41399.2|41444.1|41404.1|41434.1|41394.1|7
1656086050000|2022-06-24 15:54:10|41434.2|41394.2|41434.1|41394.1|41439.2|41399.2|41434.1|41394.1|5
1656086060000|2022-06-24 15:54:20|41438.9|41398.9|41444.2|41404.2|41444.2|41404.2|41429.1|41389.1|18
1656086070000|2022-06-24 15:54:30|41449.1|41409.1|41449.2|41409.2|41454.1|41414.1|41449.1|41409.1|4
1656086080000|2022-06-24 15:54:40|41449.6|41409.6|41449.6|41409.6|41454.4|41414.4|41449.4|41409.4|0
1656086100000|2022-06-24 15:55:00|41449.4|41409.4|41449.6|41409.6|41454.2|41414.2|41449.4|41409.4|12
1656086110000|2022-06-24 15:55:10|41449.4|41409.4|41439.6|41399.6|41449.6|41409.6|41434.6|41394.6|10
1656086120000|2022-06-24 15:55:20|41434.6|41394.6|41444.6|41404.6|41449.6|41409.6|41434.6|41394.6|3
1656086130000|2022-06-24 15:55:30|41444.4|41404.4|41439.6|41399.6|41444.4|41404.4|41439.6|41399.6|0
1656086140000|2022-06-24 15:55:40|41434.6|41394.6|41439.6|41399.6|41444.6|41404.6|41434.6|41394.6|12
1656086150000|2022-06-24 15:55:50|41444.2|41404.2|41439.6|41399.6|41444.2|41404.2|41439.6|41399.6|5
1656086160000|2022-06-24 15:56:00|41454.6|41414.6|41454.6|41414.6|41464.6|41424.6|41454.6|41414.6|12
1656086180000|2022-06-24 15:56:20|41454.4|41414.4|41449.6|41409.6|41454.4|41414.4|41449.6|41409.6|2
1656086190000|2022-06-24 15:56:30|41449.4|41409.4|41449.6|41409.6|41454.6|41414.6|41439.6|41399.6|2
1656086200000|2022-06-24 15:56:40|41454.6|41414.6|41454.6|41414.6|41454.6|41414.6|41454.6|41414.6|1
1656086210000|2022-06-24 15:56:50|41454.4|41414.4|41459.5|41419.5|41459.5|41419.5|41449.5|41409.5|1
1656086220000|2022-06-24 15:57:00|41459.4|41419.4|41459.5|41419.5|41459.5|41419.5|41459.4|41419.4|0
1656086230000|2022-06-24 15:57:10|41464.2|41424.2|41459.2|41419.2|41464.2|41424.2|41459.2|41419.2|11
1656086240000|2022-06-24 15:57:20|41459.4|41419.4|41459.5|41419.5|41469.2|41429.2|41459.2|41419.2|3
1656086250000|2022-06-24 15:57:30|41459.2|41419.2|41459.2|41419.2|41464|41424|41459.2|41419.2|5
1656086260000|2022-06-24 15:57:40|41478.8|41438.8|41469.2|41429.2|41478.8|41438.8|41469.2|41429.2|10
1656086270000|2022-06-24 15:57:50|41474|41434|41469.2|41429.2|41474|41434|41469|41429|0
1656086280000|2022-06-24 15:58:00|41469|41429|41469.1|41429.1|41469.2|41429.2|41469|41429|1
1656086290000|2022-06-24 15:58:10|41459.1|41419.1|41469.1|41429.1|41469.1|41429.1|41459.1|41419.1|3
1656086300000|2022-06-24 15:58:20|41469|41429|41459.1|41419.1|41469.1|41429.1|41459.1|41419.1|1
1656086310000|2022-06-24 15:58:30|||||||||10
1656086320000|2022-06-24 15:58:40|41459|41419|41454.1|41414.1|41459.1|41419.1|41454.1|41414.1|4
1656086330000|2022-06-24 15:58:50|41449.1|41409.1|41449.1|41409.1|41459.1|41419.1|41448.9|41408.9|4
1656086340000|2022-06-24 15:59:00|41449.3|41409.3|41449.1|41409.1|41454.1|41414.1|41448.9|41408.9|6
1656086350000|2022-06-24 15:59:10|41444.1|41404.1|41444.1|41404.1|41449.1|41409.1|41444.1|41404.1|2
1656086360000|2022-06-24 15:59:20|41429.1|41389.1|41409.1|41369.1|41429.1|41389.1|41409.1|41369.1|3
1656086370000|2022-06-24 15:59:30|41413.9|41373.9|41409.1|41369.1|41418.9|41378.9|41409.1|41369.1|0
1656086380000|2022-06-24 15:59:40|41408.9|41368.9|41389.1|41349.1|41408.9|41368.9|41389.1|41349.1|0
1656086390000|2022-06-24 15:59:50|41393.9|41353.9|41389.1|41349.1|41393.9|41353.9|41389.1|41349.1|1
1656086400000|2022-06-24 16:00:00|41388.9|41348.9|41378.7|41338.7|41389.1|41349.1|41378.7|41338.7|10
1656086430000|2022-06-24 16:00:30|41378.9|41338.9|41388.7|41348.7|41388.7|41348.7|41378.9|41338.9|10
1656086440000|2022-06-24 16:00:40|41388.5|41348.5|41388.3|41348.3|41393.3|41353.3|41383.5|41343.5|12
1656086450000|2022-06-24 16:00:50|41388.7|41348.7|41388.3|41348.3|41388.7|41348.7|41368.7|41328.7|31
1656086460000|2022-06-24 16:01:00|41393.5|41353.5|41418.3|41378.3|41418.3|41378.3|41393.5|41353.5|6
1656086470000|2022-06-24 16:01:10|41423.5|41383.5|41408|41368|41428.3|41388.3|41408|41368|14
1656086480000|2022-06-24 16:01:20|41408.1|41368.1|41408|41368|41418|41378|41408|41368|5
1656086490000|2022-06-24 16:01:30|41413|41373|41398.3|41358.3|41418|41378|41398.3|41358.3|0
1656086500000|2022-06-24 16:01:40|41398.1|41358.1|41398.3|41358.3|41398.3|41358.3|41388.7|41348.7|1
1656086510000|2022-06-24 16:01:50|41383.5|41343.5|41388.3|41348.3|41388.3|41348.3|41383.5|41343.5|2
1656086520000|2022-06-24 16:02:00|41378.7|41338.7|41414.1|41374.1|41419.1|41379.1|41378.5|41338.5|14
1656086530000|2022-06-24 16:02:10|41418.9|41378.9|41418.9|41378.9|41419.1|41379.1|41409.2|41369.2|22
1656086540000|2022-06-24 16:02:20|41414|41374|41399|41359|41418.9|41378.9|41394|41354|10
1656086550000|2022-06-24 16:02:30|41389|41349|41399|41359|41399|41359|41384|41344|7
1656086560000|2022-06-24 16:02:40|41393.9|41353.9|41389|41349|41393.9|41353.9|41389|41349|1
1656086570000|2022-06-24 16:02:50|41398.9|41358.9|41373.7|41333.7|41409|41369|41373.7|41333.7|15
1656086580000|2022-06-24 16:03:00|41378.5|41338.5|41388.7|41348.7|41388.7|41348.7|41373.7|41333.7|2
1656086590000|2022-06-24 16:03:10|41383.5|41343.5|41368.7|41328.7|41388.7|41348.7|41368.7|41328.7|2
1656086600000|2022-06-24 16:03:20|41378.3|41338.3|41378.1|41338.1|41378.3|41338.3|41373.3|41333.3|23
1656086610000|2022-06-24 16:03:30|41373.1|41333.1|41378.1|41338.1|41378.1|41338.1|41368.3|41328.3|0
1656086620000|2022-06-24 16:03:40|41358.3|41318.3|41358.3|41318.3|41358.3|41318.3|41358.1|41318.1|18
1656086630000|2022-06-24 16:03:50|41353.5|41313.5|41328.6|41288.6|41358.5|41318.5|41328.6|41288.6|17
1656086640000|2022-06-24 16:04:00|41338.5|41298.5|41338.6|41298.6|41343.5|41303.5|41333.6|41293.6|10
1656086660000|2022-06-24 16:04:20|41333.6|41293.6|41323.6|41283.6|41333.6|41293.6|41323.6|41283.6|5
1656086670000|2022-06-24 16:04:30|41318.6|41278.6|41318.6|41278.6|41318.6|41278.6|41308.3|41268.3|2
1656086680000|2022-06-24 16:04:40|41328.4|41288.4|41333.4|41293.4|41333.4|41293.4|41328.3|41288.3|1
1656086690000|2022-06-24 16:04:50|41338.6|41298.6|41323.4|41283.4|41338.6|41298.6|41323.4|41283.4|0
1656086700000|2022-06-24 16:05:00|41318.6|41278.6|41333.4|41293.4|41333.4|41293.4|41318.4|41278.4|3
1656086710000|2022-06-24 16:05:10|41338.2|41298.2|41343.4|41303.4|41358.2|41318.2|41338.2|41298.2|0
1656086720000|2022-06-24 16:05:20|41338.6|41298.6|41353.4|41313.4|41353.4|41313.4|41338.6|41298.6|0
1656086730000|2022-06-24 16:05:30|41353.1|41313.1|41353|41313|41353.1|41313.1|41352.9|41312.9|30
1656086740000|2022-06-24 16:05:40|41357.9|41317.9|41338.4|41298.4|41357.9|41317.9|41338.4|41298.4|13
1656086750000|2022-06-24 16:05:50|41333.6|41293.6|41343|41303|41343.4|41303.4|41333.6|41293.6|3
1656086760000|2022-06-24 16:06:00|41338.2|41298.2|41333.2|41293.2|41338.2|41298.2|41328.4|41288.4|3
1656086770000|2022-06-24 16:06:10|41333.4|41293.4|41348.2|41308.2|41348.2|41308.2|41323.6|41283.6|16
1656086780000|2022-06-24 16:06:20|41353.4|41313.4|41348.2|41308.2|41358.2|41318.2|41343.2|41303.2|2
1656086790000|2022-06-24 16:06:30|41353|41313|41348.2|41308.2|41353.2|41313.2|41348.2|41308.2|0
1656086800000|2022-06-24 16:06:40|41353|41313|41348.2|41308.2|41353|41313|41343.4|41303.4|6
1656086810000|2022-06-24 16:06:50|41348.6|41308.6|41353.2|41313.2|41353.4|41313.4|41348.6|41308.6|10
1656086820000|2022-06-24 16:07:00|41358.2|41318.2|41353.2|41313.2|41358.2|41318.2|41353.2|41313.2|5
1656086830000|2022-06-24 16:07:10|41348.6|41308.6|41363.6|41323.6|41378.2|41338.2|41348.6|41308.6|4
1656086840000|2022-06-24 16:07:20|41368.6|41328.6|41363.4|41323.4|41368.6|41328.6|41363.4|41323.4|10
1656086850000|2022-06-24 16:07:30|41358.6|41318.6|41363.4|41323.4|41363.4|41323.4|41353.2|41313.2|10
1656086860000|2022-06-24 16:07:40|41358.6|41318.6|41358.5|41318.5|41358.6|41318.6|41358.4|41318.4|0
1656086870000|2022-06-24 16:07:50|41353.5|41313.5|41358.5|41318.5|41358.5|41318.5|41353.5|41313.5|0
1656086880000|2022-06-24 16:08:00|41353.5|41313.5|41348.2|41308.2|41358.5|41318.5|41348.2|41308.2|8
1656086890000|2022-06-24 16:08:10|41353|41313|41348.2|41308.2|41353|41313|41348.2|41308.2|0
1656086900000|2022-06-24 16:08:20|41353.2|41313.2|41348.2|41308.2|41358.2|41318.2|41348.2|41308.2|11
1656086910000|2022-06-24 16:08:30|41348.3|41308.3|41358.2|41318.2|41358.2|41318.2|41348.2|41308.2|0
1656086920000|2022-06-24 16:08:40|41358|41318|41358.2|41318.2|41358.2|41318.2|41348.2|41308.2|12
1656086930000|2022-06-24 16:08:50|41368.2|41328.2|41368.2|41328.2|41368.2|41328.2|41368.2|41328.2|3
1656086940000|2022-06-24 16:09:00|41358.2|41318.2|41377.8|41337.8|41378|41338|41358.2|41318.2|11
1656086950000|2022-06-24 16:09:10|41373|41333|41373.1|41333.1|41378.1|41338.1|41368.3|41328.3|2
1656086960000|2022-06-24 16:09:20|41378|41338|41368.5|41328.5|41378|41338|41368.1|41328.1|13
1656086970000|2022-06-24 16:09:30|41363.7|41323.7|41378.5|41338.5|41378.5|41338.5|41363.7|41323.7|13
1656086980000|2022-06-24 16:09:40|41373.7|41333.7|41378.1|41338.1|41383.1|41343.1|41373.5|41333.5|16
1656086990000|2022-06-24 16:09:50|41378.3|41338.3|41378.1|41338.1|41378.3|41338.3|41368.5|41328.5|1
1656087000000|2022-06-24 16:10:00|41373.3|41333.3|41368.1|41328.1|41378.1|41338.1|41368.1|41328.1|3
1656087010000|2022-06-24 16:10:10|41368.3|41328.3|41358.3|41318.3|41373.1|41333.1|41358.3|41318.3|82
1656087020000|2022-06-24 16:10:20|41358.5|41318.5|41348.3|41308.3|41358.5|41318.5|41338.5|41298.5|3
1656087030000|2022-06-24 16:10:30|41343.5|41303.5|41348.5|41308.5|41353.3|41313.3|41343.5|41303.5|11
1656087040000|2022-06-24 16:10:40|41348.7|41308.7|41348.5|41308.5|41358.7|41318.7|41348.5|41308.5|12
1656087060000|2022-06-24 16:11:00|41353.5|41313.5|41368.5|41328.5|41368.5|41328.5|41348.5|41308.5|2
1656087070000|2022-06-24 16:11:10|41378.7|41338.7|41378.5|41338.5|41378.8|41338.8|41373.7|41333.7|26
1656087080000|2022-06-24 16:11:20|41383.5|41343.5|41378.5|41338.5|41383.5|41343.5|41378.5|41338.5|1
1656087090000|2022-06-24 16:11:30|41388.6|41348.6|41388.6|41348.6|41393.5|41353.5|41383.6|41343.6|17
1656087100000|2022-06-24 16:11:40|41383.8|41343.8|41368.5|41328.5|41383.8|41343.8|41368.5|41328.5|17
1656087110000|2022-06-24 16:11:50|41373.5|41333.5|41363.8|41323.8|41378.8|41338.8|41363.8|41323.8|18
1656087120000|2022-06-24 16:12:00|41368.8|41328.8|41368.8|41328.8|41368.8|41328.8|41368.6|41328.6|2
1656087130000|2022-06-24 16:12:10|41378.6|41338.6|41373.6|41333.6|41378.8|41338.8|41373.6|41333.6|1
1656087140000|2022-06-24 16:12:20|41373.4|41333.4|41368.8|41328.8|41378.6|41338.6|41368.8|41328.8|1
1656087150000|2022-06-24 16:12:30|41373.4|41333.4|41373.4|41333.4|41373.4|41333.4|41368.6|41328.6|13
1656087160000|2022-06-24 16:12:40|41368.6|41328.6|41358.8|41318.8|41368.6|41328.6|41348.8|41308.8|4
1656087170000|2022-06-24 16:12:50|41358.6|41318.6|41368.4|41328.4|41368.6|41328.6|41358.6|41318.6|0
1656087180000|2022-06-24 16:13:00|41363.6|41323.6|41363.6|41323.6|41368.6|41328.6|41358.8|41318.8|0
1656087190000|2022-06-24 16:13:10|41358.8|41318.8|41363.6|41323.6|41363.6|41323.6|41358.8|41318.8|1
1656087200000|2022-06-24 16:13:20|41358.8|41318.8|41363.6|41323.6|41368.4|41328.4|41358.8|41318.8|1
1656087210000|2022-06-24 16:13:30|41363.4|41323.4|41368.4|41328.4|41368.4|41328.4|41358.8|41318.8|2
1656087220000|2022-06-24 16:13:40|41363.4|41323.4|41358.4|41318.4|41368.2|41328.2|41358.4|41318.4|0
1656087230000|2022-06-24 16:13:50|41363.2|41323.2|41368.2|41328.2|41368.2|41328.2|41358.4|41318.4|0
1656087240000|2022-06-24 16:14:00|41368|41328|41358.4|41318.4|41368|41328|41353.4|41313.4|11
1656087250000|2022-06-24 16:14:10|41363.2|41323.2|41348.4|41308.4|41368|41328|41338.9|41298.9|5
1656087260000|2022-06-24 16:14:20|41348.2|41308.2|41338.4|41298.4|41348.4|41308.4|41328.6|41288.6|2
1656087270000|2022-06-24 16:14:30|41338.2|41298.2|41328.2|41288.2|41338.4|41298.4|41313.4|41273.4|14
1656087280000|2022-06-24 16:14:40|41328|41288|41338.2|41298.2|41338.2|41298.2|41328|41288|2
1656087290000|2022-06-24 16:14:50|41328|41288|41338|41298|41338|41298|41328|41288|5
1656087300000|2022-06-24 16:15:00|41333.2|41293.2|41328.4|41288.4|41333.4|41293.4|41318.4|41278.4|15
1656087310000|2022-06-24 16:15:10|41338.2|41298.2|41328.4|41288.4|41338.2|41298.2|41328.4|41288.4|29
1656087320000|2022-06-24 16:15:20|41328.2|41288.2|41323.4|41283.4|41328.4|41288.4|41318.4|41278.4|6
1656087330000|2022-06-24 16:15:30|41323|41283|41303.4|41263.4|41323|41283|41303.4|41263.4|3
1656087340000|2022-06-24 16:15:40|41308.5|41268.5|41338.4|41298.4|41338.4|41298.4|41303.5|41263.5|10
1656087350000|2022-06-24 16:15:50|41338.2|41298.2|41333.2|41293.2|41338.2|41298.2|41328.4|41288.4|53
1656087360000|2022-06-24 16:16:00|41338.2|41298.2|41328.3|41288.3|41343.2|41303.2|41318.2|41278.2|40
1656087370000|2022-06-24 16:16:10|41328.2|41288.2|41323.3|41283.3|41328.3|41288.3|41318.3|41278.3|2
1656087380000|2022-06-24 16:16:20|41323.2|41283.2|41328.5|41288.5|41328.5|41288.5|41318.3|41278.3|4
1656087390000|2022-06-24 16:16:30|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|1
1656087400000|2022-06-24 16:16:40|41318.5|41278.5|41323.7|41283.7|41323.7|41283.7|41318.5|41278.5|13
1656087410000|2022-06-24 16:16:50|41328.5|41288.5|41323.3|41283.3|41333.3|41293.3|41323.3|41283.3|11
1656087420000|2022-06-24 16:17:00|41328.1|41288.1|41308.3|41268.3|41328.5|41288.5|41308.3|41268.3|3
1656087430000|2022-06-24 16:17:10|41308.1|41268.1|41298.3|41258.3|41308.1|41268.1|41298.3|41258.3|2
1656087440000|2022-06-24 16:17:20|41308|41268|41308|41268|41308.3|41268.3|41303.1|41263.1|10
1656087450000|2022-06-24 16:17:30|41307.9|41267.9|41307.9|41267.9|41307.9|41267.9|41307.9|41267.9|0
1656087460000|2022-06-24 16:17:40|41307.8|41267.8|41307.9|41267.9|41307.9|41267.9|41302.9|41262.9|1
1656087470000|2022-06-24 16:17:50|41313.1|41273.1|41317.9|41277.9|41317.9|41277.9|41313.1|41273.1|0
1656087480000|2022-06-24 16:18:00|41308.1|41268.1|41307.9|41267.9|41308.1|41268.1|41307.9|41267.9|12
1656087490000|2022-06-24 16:18:10|41312.7|41272.7|41317.6|41277.6|41317.7|41277.7|41312.7|41272.7|8
1656087500000|2022-06-24 16:18:20|41327.7|41287.7|41362.7|41322.7|41362.7|41322.7|41327.7|41287.7|8
1656087510000|2022-06-24 16:18:30|41362.9|41322.9|41357.9|41317.9|41362.9|41322.9|41357.9|41317.9|0
1656087520000|2022-06-24 16:18:40|41352.9|41312.9|41362.9|41322.9|41367.9|41327.9|41352.9|41312.9|2
1656087530000|2022-06-24 16:18:50|41363.1|41323.1|41367.9|41327.9|41367.9|41327.9|41363.1|41323.1|0
1656087540000|2022-06-24 16:19:00|41357.9|41317.9|41358.3|41318.3|41368.1|41328.1|41357.9|41317.9|3
1656087550000|2022-06-24 16:19:10|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|1
1656087560000|2022-06-24 16:19:20|41363.1|41323.1|41363.3|41323.3|41363.3|41323.3|41358.3|41318.3|7
1656087570000|2022-06-24 16:19:30|41368.1|41328.1|41378.1|41338.1|41378.1|41338.1|41368.1|41328.1|5
1656087580000|2022-06-24 16:19:40|41383.1|41343.1|41383.1|41343.1|41387.9|41347.9|41378.3|41338.3|12
1656087590000|2022-06-24 16:19:50|41382.9|41342.9|41373.3|41333.3|41387.7|41347.7|41373.3|41333.3|7
1656087600000|2022-06-24 16:20:00|41378.1|41338.1|41368.3|41328.3|41378.1|41338.1|41368.3|41328.3|5
1656087610000|2022-06-24 16:20:10|41368.1|41328.1|41358.1|41318.1|41368.3|41328.3|41358.1|41318.1|11
1656087620000|2022-06-24 16:20:20|41357.9|41317.9|41363.2|41323.2|41363.2|41323.2|41357.9|41317.9|4
1656087630000|2022-06-24 16:20:30|41373.2|41333.2|41393.2|41353.2|41393.2|41353.2|41373.2|41333.2|14
1656087640000|2022-06-24 16:20:40|41398.2|41358.2|41398.2|41358.2|41398.2|41358.2|41398.1|41358.1|2
1656087650000|2022-06-24 16:20:50|41403.2|41363.2|41403.2|41363.2|41403.2|41363.2|41403.2|41363.2|15
1656087660000|2022-06-24 16:21:00|41393.6|41353.6|41398.4|41358.4|41398.4|41358.4|41393.6|41353.6|13
1656087670000|2022-06-24 16:21:10|41393.6|41353.6|41393.6|41353.6|41393.6|41353.6|41393.6|41353.6|13
1656087680000|2022-06-24 16:21:20|41388.8|41348.8|41388.6|41348.6|41393.6|41353.6|41383.6|41343.6|30
1656087690000|2022-06-24 16:21:30|41388.4|41348.4|41388.4|41348.4|41388.6|41348.6|41388.4|41348.4|6
1656087700000|2022-06-24 16:21:40|41393.2|41353.2|41398.2|41358.2|41398.6|41358.6|41388.4|41348.4|4
1656087710000|2022-06-24 16:21:50|41393.2|41353.2|41398.2|41358.2|41398.2|41358.2|41393.2|41353.2|0
1656087720000|2022-06-24 16:22:00|41393.4|41353.4|41388.6|41348.6|41398.6|41358.6|41388.4|41348.4|2
1656087730000|2022-06-24 16:22:10|41393.6|41353.6|41398.4|41358.4|41398.6|41358.6|41393.6|41353.6|0
1656087740000|2022-06-24 16:22:20|41393.6|41353.6|41403.4|41363.4|41403.4|41363.4|41393.6|41353.6|3
1656087760000|2022-06-24 16:22:40|41398.4|41358.4|41398.2|41358.2|41398.4|41358.4|41398.2|41358.2|1
1656087770000|2022-06-24 16:22:50|41388.6|41348.6|41398.6|41358.6|41398.6|41358.6|41388.6|41348.6|2
1656087780000|2022-06-24 16:23:00|41398.4|41358.4|41397.8|41357.8|41402.8|41362.8|41397.8|41357.8|14
1656087790000|2022-06-24 16:23:10|41403|41363|41407.8|41367.8|41407.8|41367.8|41398|41358|6
1656087800000|2022-06-24 16:23:20|41403|41363|41388.2|41348.2|41407.8|41367.8|41388.2|41348.2|0
1656087810000|2022-06-24 16:23:30|41393|41353|41393.2|41353.2|41393.2|41353.2|41388|41348|0
1656087820000|2022-06-24 16:23:40|41393|41353|41393.2|41353.2|41393.2|41353.2|41388|41348|12
1656087830000|2022-06-24 16:23:50|41408.2|41368.2|41412.8|41372.8|41418|41378|41408.2|41368.2|2
1656087840000|2022-06-24 16:24:00|41413|41373|41417.8|41377.8|41417.8|41377.8|41407.8|41367.8|3
1656087850000|2022-06-24 16:24:10|41427.8|41387.8|41427.8|41387.8|41427.8|41387.8|41427.8|41387.8|1
1656087860000|2022-06-24 16:24:20|41427.6|41387.6|41427.8|41387.8|41427.8|41387.8|41423|41383|11
1656087870000|2022-06-24 16:24:30|41422.8|41382.8|41422.8|41382.8|41422.8|41382.8|41418.1|41378.1|0
1656087880000|2022-06-24 16:24:40|41418|41378|41418.1|41378.1|41418.1|41378.1|41417.8|41377.8|9
1656087890000|2022-06-24 16:24:50|41418|41378|41422.8|41382.8|41422.8|41382.8|41418|41378|1
1656087900000|2022-06-24 16:25:00|41398.1|41358.1|41393|41353|41408.1|41368.1|41388.1|41348.1|3
1656087910000|2022-06-24 16:25:10|41388.1|41348.1|41397.8|41357.8|41397.8|41357.8|41387.9|41347.9|10
1656087930000|2022-06-24 16:25:30|41392.9|41352.9|41387.8|41347.8|41397.8|41357.8|41382.8|41342.8|0
1656087940000|2022-06-24 16:25:40|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|12
1656087950000|2022-06-24 16:25:50|41387.8|41347.8|41387.7|41347.7|41387.8|41347.8|41387.7|41347.7|0
1656087960000|2022-06-24 16:26:00|41382.7|41342.7|41378.1|41338.1|41387.7|41347.7|41378.1|41338.1|0
1656087970000|2022-06-24 16:26:10|41382.7|41342.7|41382.7|41342.7|41382.7|41342.7|41382.7|41342.7|5
1656087980000|2022-06-24 16:26:20|41377.9|41337.9|41387.7|41347.7|41387.7|41347.7|41377.9|41337.9|1
1656087990000|2022-06-24 16:26:30|41382.7|41342.7|41377.9|41337.9|41382.7|41342.7|41377.7|41337.7|10
1656088000000|2022-06-24 16:26:40|41387.5|41347.5|41373.1|41333.1|41388.1|41348.1|41373.1|41333.1|23
1656088010000|2022-06-24 16:26:50|41362.9|41322.9|41357.5|41317.5|41362.9|41322.9|41352.7|41312.7|10
1656088020000|2022-06-24 16:27:00|41357.7|41317.7|41378.1|41338.1|41382.7|41342.7|41357.7|41317.7|5
1656088030000|2022-06-24 16:27:10|41382.7|41342.7|41378.1|41338.1|41382.7|41342.7|41377.7|41337.7|12
1656088040000|2022-06-24 16:27:20|41382.7|41342.7|41378.1|41338.1|41382.9|41342.9|41378.1|41338.1|3
1656088050000|2022-06-24 16:27:30|41377.9|41337.9|41378.1|41338.1|41382.7|41342.7|41377.9|41337.9|0
1656088060000|2022-06-24 16:27:40|41382.9|41342.9|41397.7|41357.7|41397.9|41357.9|41382.9|41342.9|3
1656088070000|2022-06-24 16:27:50|41398.1|41358.1|41402.7|41362.7|41402.7|41362.7|41397.9|41357.9|5
1656088080000|2022-06-24 16:28:00|41402.9|41362.9|41403.8|41363.8|41409|41369|41399.2|41359.2|17
1656088090000|2022-06-24 16:28:10|41408.8|41368.8|41398.8|41358.8|41408.8|41368.8|41398.8|41358.8|4
1656088100000|2022-06-24 16:28:20|41399.2|41359.2|41409.2|41369.2|41409.2|41369.2|41399|41359|10
1656088110000|2022-06-24 16:28:30|41414|41374|41409.2|41369.2|41414|41374|41409.2|41369.2|10
1656088120000|2022-06-24 16:28:40|41409.1|41369.1|41413.8|41373.8|41413.8|41373.8|41409|41369|0
1656088130000|2022-06-24 16:28:50|41414|41374|41409.1|41369.1|41414|41374|41409.1|41369.1|3
1656088140000|2022-06-24 16:29:00|41409|41369|41409.5|41369.5|41409.5|41369.5|41404.1|41364.1|67
1656088150000|2022-06-24 16:29:10|41404.7|41364.7|41404.5|41364.5|41409.5|41369.5|41404.5|41364.5|2
1656088160000|2022-06-24 16:29:20|41409.3|41369.3|41409.5|41369.5|41419.1|41379.1|41409.3|41369.3|5
1656088170000|2022-06-24 16:29:30|41409.1|41369.1|41439.5|41399.5|41439.5|41399.5|41409.1|41369.1|109
1656088180000|2022-06-24 16:29:40|41444.3|41404.3|41439.5|41399.5|41444.3|41404.3|41439.5|41399.5|5
1656088190000|2022-06-24 16:29:50|41429.5|41389.5|41439.5|41399.5|41439.5|41399.5|41429.5|41389.5|1
1656088200000|2022-06-24 16:30:00|41429.8|41389.8|41429.7|41389.7|41429.8|41389.8|41429.7|41389.7|1
1656088210000|2022-06-24 16:30:10|41429.5|41389.5|41424.7|41384.7|41429.5|41389.5|41419.8|41379.8|1
1656088220000|2022-06-24 16:30:20|41429.5|41389.5|41429.7|41389.7|41429.7|41389.7|41424.7|41384.7|0
1656088230000|2022-06-24 16:30:30|41429.5|41389.5|41429.7|41389.7|41429.7|41389.7|41429.5|41389.5|0
1656088240000|2022-06-24 16:30:40|41439.5|41399.5|41434.6|41394.6|41439.5|41399.5|41434.6|41394.6|1
1656088250000|2022-06-24 16:30:50|41439.5|41399.5|41439.5|41399.5|41439.5|41399.5|41439.3|41399.3|10
1656088260000|2022-06-24 16:31:00|41434.6|41394.6|41434.6|41394.6|41444.3|41404.3|41429.5|41389.5|5
1656088270000|2022-06-24 16:31:10|41439.5|41399.5|41434.5|41394.5|41439.5|41399.5|41434.5|41394.5|8
1656088280000|2022-06-24 16:31:20|41434.3|41394.3|41434.3|41394.3|41434.3|41394.3|41434.3|41394.3|10
1656088290000|2022-06-24 16:31:30|41439.1|41399.1|41434.3|41394.3|41439.1|41399.1|41434.3|41394.3|0
1656088300000|2022-06-24 16:31:40|41429.4|41389.4|41434.3|41394.3|41434.3|41394.3|41429.4|41389.4|0
1656088310000|2022-06-24 16:31:50|41429.4|41389.4|41429.1|41389.1|41429.4|41389.4|41429.1|41389.1|1
1656088320000|2022-06-24 16:32:00|41429.3|41389.3|41453.9|41413.9|41458.7|41418.7|41429.1|41389.1|11
1656088330000|2022-06-24 16:32:10|41454.1|41414.1|41439.2|41399.2|41454.1|41414.1|41439.2|41399.2|8
1656088340000|2022-06-24 16:32:20|41434.4|41394.4|41424.2|41384.2|41439.2|41399.2|41424.2|41384.2|0
1656088350000|2022-06-24 16:32:30|41424.4|41384.4|41439.4|41399.4|41439.4|41399.4|41424.4|41384.4|4
1656088360000|2022-06-24 16:32:40|41434.6|41394.6|41429.8|41389.8|41434.6|41394.6|41424.8|41384.8|8
1656088370000|2022-06-24 16:32:50|41429.6|41389.6|41419.8|41379.8|41429.6|41389.6|41419.8|41379.8|1
1656088380000|2022-06-24 16:33:00|41409.8|41369.8|41419.8|41379.8|41419.8|41379.8|41409.8|41369.8|0
1656088390000|2022-06-24 16:33:10|41409.8|41369.8|41409.8|41369.8|41409.8|41369.8|41409.8|41369.8|0
1656088400000|2022-06-24 16:33:20|41399.8|41359.8|41389.8|41349.8|41399.8|41359.8|41384.8|41344.8|2
1656088410000|2022-06-24 16:33:30|41384.9|41344.9|41389.9|41349.9|41389.9|41349.9|41384.8|41344.8|0
1656088420000|2022-06-24 16:33:40|41404.4|41364.4|41394.4|41354.4|41404.4|41364.4|41394.4|41354.4|4
1656088430000|2022-06-24 16:33:50|41399.2|41359.2|41400.1|41360.1|41420.1|41380.1|41395.1|41355.1|23
1656088440000|2022-06-24 16:34:00|41399.9|41359.9|41400.1|41360.1|41400.1|41360.1|41390.1|41350.1|1
1656088450000|2022-06-24 16:34:10|41394.9|41354.9|41390.1|41350.1|41399.7|41359.7|41390.1|41350.1|23
1656088460000|2022-06-24 16:34:20|41385.1|41345.1|41389.9|41349.9|41389.9|41349.9|41385.1|41345.1|0
1656088470000|2022-06-24 16:34:30|41390.1|41350.1|41390.1|41350.1|41390.1|41350.1|41385.1|41345.1|0
1656088480000|2022-06-24 16:34:40|41400.1|41360.1|41395.1|41355.1|41400.1|41360.1|41395.1|41355.1|0
1656088490000|2022-06-24 16:34:50|41399.9|41359.9|41414.7|41374.7|41419.7|41379.7|41395.1|41355.1|23
1656088500000|2022-06-24 16:35:00|41404.7|41364.7|41405.1|41365.1|41410.1|41370.1|41400.1|41360.1|4
1656088510000|2022-06-24 16:35:10|41405.3|41365.3|41400.1|41360.1|41410.1|41370.1|41400.1|41360.1|0
1656088520000|2022-06-24 16:35:20|41399.9|41359.9|41410.1|41370.1|41410.1|41370.1|41399.9|41359.9|4
1656088530000|2022-06-24 16:35:30|41409.9|41369.9|41405.1|41365.1|41409.9|41369.9|41404.9|41364.9|1
1656088540000|2022-06-24 16:35:40|41404.9|41364.9|41410.1|41370.1|41410.1|41370.1|41400.1|41360.1|0
1656088550000|2022-06-24 16:35:50|41414.9|41374.9|41390.1|41350.1|41414.9|41374.9|41390.1|41350.1|8
1656088560000|2022-06-24 16:36:00|41394.9|41354.9|41399.7|41359.7|41409.7|41369.7|41390.1|41350.1|4
1656088570000|2022-06-24 16:36:10|41399.5|41359.5|41390.1|41350.1|41399.5|41359.5|41390.1|41350.1|4
1656088580000|2022-06-24 16:36:20|41385.1|41345.1|41384.7|41344.7|41390.1|41350.1|41384.7|41344.7|11
1656088590000|2022-06-24 16:36:30|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|0
1656088600000|2022-06-24 16:36:40|41394.7|41354.7|41394.7|41354.7|41394.7|41354.7|41394.7|41354.7|2
1656088610000|2022-06-24 16:36:50|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|5
1656088620000|2022-06-24 16:37:00|41394.5|41354.5|41389.1|41349.1|41394.5|41354.5|41389.1|41349.1|18
1656088630000|2022-06-24 16:37:10|41384.3|41344.3|41379.1|41339.1|41384.3|41344.3|41378.9|41338.9|12
1656088640000|2022-06-24 16:37:20|41369.3|41329.3|41369.5|41329.5|41369.5|41329.5|41369.3|41329.3|5
1656088650000|2022-06-24 16:37:30|41369.3|41329.3|41369.3|41329.3|41369.3|41329.3|41369.1|41329.1|6
1656088660000|2022-06-24 16:37:40|41369.1|41329.1|41368.9|41328.9|41369.1|41329.1|41364.1|41324.1|1
1656088670000|2022-06-24 16:37:50|41359.3|41319.3|41359.1|41319.1|41364.1|41324.1|41359.1|41319.1|0
1656088680000|2022-06-24 16:38:00|41354.1|41314.1|41359.1|41319.1|41359.1|41319.1|41339.3|41299.3|14
1656088690000|2022-06-24 16:38:10|41354.3|41314.3|41349.3|41309.3|41359.1|41319.1|41349.3|41309.3|3
1656088710000|2022-06-24 16:38:30|41344.3|41304.3|41349.3|41309.3|41349.3|41309.3|41344.3|41304.3|0
1656088720000|2022-06-24 16:38:40|41349.1|41309.1|41349.1|41309.1|41349.1|41309.1|41344.3|41304.3|0
1656088730000|2022-06-24 16:38:50|41344.3|41304.3|41344.3|41304.3|41349.1|41309.1|41344.3|41304.3|0
1656088740000|2022-06-24 16:39:00|41349.1|41309.1|41354.1|41314.1|41354.1|41314.1|41344.3|41304.3|6
1656088750000|2022-06-24 16:39:10|41349.3|41309.3|41358.9|41318.9|41358.9|41318.9|41349.3|41309.3|1
1656088760000|2022-06-24 16:39:20|41354.1|41314.1|41354.1|41314.1|41359.1|41319.1|41353.9|41313.9|6
1656088770000|2022-06-24 16:39:30|41358.9|41318.9|41359.1|41319.1|41359.1|41319.1|41358.9|41318.9|11
1656088780000|2022-06-24 16:39:40|41363.9|41323.9|41363.7|41323.7|41363.9|41323.9|41358.9|41318.9|12
1656088790000|2022-06-24 16:39:50|41358.9|41318.9|41358.9|41318.9|41363.7|41323.7|41358.9|41318.9|0
1656088800000|2022-06-24 16:40:00|41363.7|41323.7|41348.7|41308.7|41363.7|41323.7|41348.7|41308.7|6
1656088820000|2022-06-24 16:40:20|41353.5|41313.5|41348.7|41308.7|41353.5|41313.5|41348.7|41308.7|3
1656088830000|2022-06-24 16:40:30|||||||||10
1656088840000|2022-06-24 16:40:40|||||||||5
1656088850000|2022-06-24 16:40:50|41348.3|41308.3|41338.7|41298.7|41348.3|41308.3|41338.7|41298.7|1
1656088860000|2022-06-24 16:41:00|41343.5|41303.5|41333.7|41293.7|41343.5|41303.5|41333.7|41293.7|1
1656088870000|2022-06-24 16:41:10|41338.5|41298.5|41358.5|41318.5|41358.5|41318.5|41338.5|41298.5|22
1656088880000|2022-06-24 16:41:20|41363.5|41323.5|41358.5|41318.5|41368.5|41328.5|41358.5|41318.5|11
1656088890000|2022-06-24 16:41:30|41358.7|41318.7|41358.5|41318.5|41358.7|41318.7|41353.7|41313.7|1
1656088910000|2022-06-24 16:41:50|41353.6|41313.6|41353.6|41313.6|41353.6|41313.6|41348.8|41308.8|0
1656088920000|2022-06-24 16:42:00|41358.5|41318.5|41353.6|41313.6|41358.6|41318.6|41353.6|41313.6|2
1656088930000|2022-06-24 16:42:10|41348.8|41308.8|41358.5|41318.5|41358.5|41318.5|41348.6|41308.6|7
1656088940000|2022-06-24 16:42:20|41348.5|41308.5|41358.6|41318.6|41358.6|41318.6|41348.5|41308.5|12
1656088950000|2022-06-24 16:42:30|||||||||10
1656088960000|2022-06-24 16:42:40|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|0
1656088970000|2022-06-24 16:42:50|41358.3|41318.3|41358.3|41318.3|41358.3|41318.3|41358.3|41318.3|0
1656088980000|2022-06-24 16:43:00|41353.3|41313.3|41348.1|41308.1|41353.3|41313.3|41348.1|41308.1|5
1656088990000|2022-06-24 16:43:10|41353.1|41313.1|41348.1|41308.1|41358.1|41318.1|41348.1|41308.1|13
1656089000000|2022-06-24 16:43:20|41352.9|41312.9|41367.7|41327.7|41367.9|41327.9|41352.9|41312.9|0
1656089010000|2022-06-24 16:43:30|41358.1|41318.1|41367.7|41327.7|41367.7|41327.7|41358.1|41318.1|1
1656089020000|2022-06-24 16:43:40|41362.9|41322.9|41357.9|41317.9|41367.9|41327.9|41352.9|41312.9|0
1656089030000|2022-06-24 16:43:50|41357.7|41317.7|41357.7|41317.7|41357.7|41317.7|41352.7|41312.7|6
1656089040000|2022-06-24 16:44:00|41357.5|41317.5|41357.7|41317.7|41357.9|41317.9|41357.5|41317.5|1
1656089050000|2022-06-24 16:44:10|41362.5|41322.5|41352.1|41312.1|41367.3|41327.3|41352.1|41312.1|5
1656089060000|2022-06-24 16:44:20|41347.3|41307.3|41357.3|41317.3|41357.3|41317.3|41347.3|41307.3|4
1656089070000|2022-06-24 16:44:30|41357.1|41317.1|41357.1|41317.1|41357.1|41317.1|41357.1|41317.1|0
1656089080000|2022-06-24 16:44:40|41357.3|41317.3|41352.1|41312.1|41357.3|41317.3|41347.3|41307.3|1
1656089090000|2022-06-24 16:44:50|41347.3|41307.3|41337.3|41297.3|41347.3|41307.3|41337.3|41297.3|2
1656089110000|2022-06-24 16:45:10|41347.3|41307.3|41357.3|41317.3|41357.3|41317.3|41347.3|41307.3|0
1656089120000|2022-06-24 16:45:20|41357.1|41317.1|41357.1|41317.1|41357.1|41317.1|41357.1|41317.1|11
1656089130000|2022-06-24 16:45:30|41357.3|41317.3|41357.3|41317.3|41357.3|41317.3|41357.3|41317.3|5
1656089140000|2022-06-24 16:45:40|41356.9|41316.9|41352.3|41312.3|41357.1|41317.1|41347.3|41307.3|0
1656089150000|2022-06-24 16:45:50|41347.3|41307.3|41352.1|41312.1|41352.1|41312.1|41347.3|41307.3|0
1656089160000|2022-06-24 16:46:00|41356.9|41316.9|41352.1|41312.1|41357.1|41317.1|41347.3|41307.3|10
1656089170000|2022-06-24 16:46:10|41356.9|41316.9|41347.1|41307.1|41356.9|41316.9|41347.1|41307.1|0
1656089180000|2022-06-24 16:46:20|41337.4|41297.4|41342.3|41302.3|41346.9|41306.9|41337.3|41297.3|2
1656089190000|2022-06-24 16:46:30|41346.9|41306.9|41347.3|41307.3|41352.3|41312.3|41346.9|41306.9|0
1656089200000|2022-06-24 16:46:40|41352.1|41312.1|41347.3|41307.3|41352.1|41312.1|41347.3|41307.3|0
1656089210000|2022-06-24 16:46:50|41347.1|41307.1|41347.1|41307.1|41347.1|41307.1|41347.1|41307.1|0
1656089220000|2022-06-24 16:47:00|41347.2|41307.2|41337.1|41297.1|41347.2|41307.2|41337.1|41297.1|7
1656089230000|2022-06-24 16:47:10|41342.1|41302.1|41337.2|41297.2|41342.1|41302.1|41337.2|41297.2|0
1656089260000|2022-06-24 16:47:40|41337.1|41297.1|41337|41297|41337.1|41297.1|41337|41297|10
1656089270000|2022-06-24 16:47:50|41337.2|41297.2|41342|41302|41342|41302|41337|41297|10
1656089280000|2022-06-24 16:48:00|41347.2|41307.2|41352|41312|41352|41312|41347.2|41307.2|4
1656089290000|2022-06-24 16:48:10|41366.9|41326.9|41366.9|41326.9|41366.9|41326.9|41366.9|41326.9|10
1656089300000|2022-06-24 16:48:20|41367|41327|41366.9|41326.9|41371.7|41331.7|41366.7|41326.7|0
1656089310000|2022-06-24 16:48:30|41366.8|41326.8|41366.8|41326.8|41366.8|41326.8|41366.7|41326.7|0
1656089320000|2022-06-24 16:48:40|41366.7|41326.7|41366.8|41326.8|41366.8|41326.8|41366.7|41326.7|7
1656089330000|2022-06-24 16:48:50|41357|41317|41356.8|41316.8|41361.7|41321.7|41356.8|41316.8|10
1656089350000|2022-06-24 16:49:10|41357|41317|41357|41317|41361.8|41321.8|41357|41317|0
1656089360000|2022-06-24 16:49:20|41346.8|41306.8|41346.8|41306.8|41346.8|41306.8|41346.8|41306.8|6
1656089370000|2022-06-24 16:49:30|41342|41302|41342|41302|41342|41302|41342|41302|0
1656089390000|2022-06-24 16:49:50|41342.2|41302.2|41366.8|41326.8|41366.8|41326.8|41342.2|41302.2|1
1656089400000|2022-06-24 16:50:00|41367|41327|41366.8|41326.8|41367|41327|41366.8|41326.8|0
1656089410000|2022-06-24 16:50:10|41376.8|41336.8|41376.8|41336.8|41376.8|41336.8|41376.8|41336.8|5
1656089420000|2022-06-24 16:50:20|41377|41337|41376.8|41336.8|41377|41337|41376.8|41336.8|10
1656089440000|2022-06-24 16:50:40|41372|41332|41372|41332|41372|41332|41372|41332|0
1656089450000|2022-06-24 16:50:50|41377|41337|41381.8|41341.8|41381.8|41341.8|41377|41337|2
1656089460000|2022-06-24 16:51:00|41381.6|41341.6|41377|41337|41381.6|41341.6|41366.8|41326.8|10
1656089470000|2022-06-24 16:51:10|41376.8|41336.8|41377|41337|41377|41337|41376.8|41336.8|0
1656089490000|2022-06-24 16:51:30|41376.8|41336.8|41367.1|41327.1|41377|41337|41367.1|41327.1|0
1656089500000|2022-06-24 16:51:40|41372|41332|41376.8|41336.8|41376.8|41336.8|41372|41332|10
1656089510000|2022-06-24 16:51:50|41372|41332|41371.9|41331.9|41376.8|41336.8|41371.9|41331.9|5
1656089520000|2022-06-24 16:52:00|41367.1|41327.1|41366.8|41326.8|41367.1|41327.1|41361.9|41321.9|2
1656089530000|2022-06-24 16:52:10|41366.9|41326.9|41367.1|41327.1|41367.1|41327.1|41366.9|41326.9|11
1656089570000|2022-06-24 16:52:50|41357.5|41317.5|41357.5|41317.5|41357.5|41317.5|41357.5|41317.5|0
1656089580000|2022-06-24 16:53:00|41357.3|41317.3|41357.1|41317.1|41362.1|41322.1|41357.1|41317.1|4
1656089590000|2022-06-24 16:53:10|41347.5|41307.5|41352.3|41312.3|41352.3|41312.3|41347.5|41307.5|4
1656089600000|2022-06-24 16:53:20|41357.1|41317.1|41352.3|41312.3|41357.1|41317.1|41347.3|41307.3|2
1656089610000|2022-06-24 16:53:30|41357.3|41317.3|41357.1|41317.1|41357.3|41317.3|41347.3|41307.3|12
1656089620000|2022-06-24 16:53:40|41352.3|41312.3|41357.1|41317.1|41357.3|41317.3|41352.3|41312.3|11
1656089630000|2022-06-24 16:53:50|41367.3|41327.3|41372.3|41332.3|41372.5|41332.5|41367.1|41327.1|3
1656089640000|2022-06-24 16:54:00|41372.4|41332.4|41372.4|41332.4|41372.4|41332.4|41372.3|41332.3|1
1656089650000|2022-06-24 16:54:10|41372.3|41332.3|41372.3|41332.3|41372.4|41332.4|41367.4|41327.4|2
1656089660000|2022-06-24 16:54:20|41372.4|41332.4|41367.3|41327.3|41372.4|41332.4|41367.3|41327.3|0
1656089670000|2022-06-24 16:54:30|41367.4|41327.4|41372.2|41332.2|41372.4|41332.4|41367.4|41327.4|20
1656089680000|2022-06-24 16:54:40|41372.4|41332.4|41372.2|41332.2|41372.4|41332.4|41372.2|41332.2|0
1656089700000|2022-06-24 16:55:00|41367.4|41327.4|41367.4|41327.4|41367.4|41327.4|41367.1|41327.1|8
1656089710000|2022-06-24 16:55:10|41372.4|41332.4|41372.2|41332.2|41372.4|41332.4|41367.4|41327.4|0
1656089720000|2022-06-24 16:55:20|41372.4|41332.4|41372.4|41332.4|41372.4|41332.4|41372.4|41332.4|0
1656089730000|2022-06-24 16:55:30|41372.2|41332.2|41377.2|41337.2|41377.2|41337.2|41372.2|41332.2|0
1656089740000|2022-06-24 16:55:40|41377|41337|41377|41337|41377|41337|41372.2|41332.2|0
1656089750000|2022-06-24 16:55:50|41377.2|41337.2|41377.2|41337.2|41377.2|41337.2|41377.2|41337.2|0
1656089760000|2022-06-24 16:56:00|41392|41352|41387|41347|41392|41352|41387|41347|16
1656089770000|2022-06-24 16:56:10|41392|41352|41392.4|41352.4|41392.4|41352.4|41392|41352|3
1656089780000|2022-06-24 16:56:20|41392.2|41352.2|41382.4|41342.4|41392.2|41352.2|41382.4|41342.4|2
1656089790000|2022-06-24 16:56:30|41382.2|41342.2|41367.7|41327.7|41387.4|41347.4|41367.7|41327.7|15
1656089800000|2022-06-24 16:56:40|41377.4|41337.4|41387.6|41347.6|41387.6|41347.6|41377.4|41337.4|14
1656089810000|2022-06-24 16:56:50|41387.7|41347.7|41387.7|41347.7|41387.7|41347.7|41387.7|41347.7|0
1656089820000|2022-06-24 16:57:00|41387.6|41347.6|41387.4|41347.4|41387.7|41347.7|41382.6|41342.6|0
1656089830000|2022-06-24 16:57:10|41387.6|41347.6|41377.4|41337.4|41387.6|41347.6|41367.5|41327.5|10
1656089850000|2022-06-24 16:57:30|41387.4|41347.4|41387.7|41347.7|41387.7|41347.7|41387.4|41347.4|0
1656089860000|2022-06-24 16:57:40|41382.5|41342.5|41382.5|41342.5|41382.5|41342.5|41377.7|41337.7|0
1656089870000|2022-06-24 16:57:50|41377.7|41337.7|41377.7|41337.7|41382.5|41342.5|41377.7|41337.7|0
1656089880000|2022-06-24 16:58:00|41372.5|41332.5|41367.7|41327.7|41372.5|41332.5|41367.7|41327.7|0
1656089890000|2022-06-24 16:58:10|41372.5|41332.5|41362.3|41322.3|41372.5|41332.5|41357.3|41317.3|5
1656089900000|2022-06-24 16:58:20|41367.5|41327.5|41367.5|41327.5|41367.5|41327.5|41367.5|41327.5|3
1656089910000|2022-06-24 16:58:30|41367.7|41327.7|41377.3|41337.3|41377.3|41337.3|41367.7|41327.7|1
1656089920000|2022-06-24 16:58:40|41372.5|41332.5|41377.3|41337.3|41377.3|41337.3|41372.5|41332.5|0
1656089930000|2022-06-24 16:58:50|41372.5|41332.5|41382.5|41342.5|41382.5|41342.5|41362.5|41322.5|13
1656089940000|2022-06-24 16:59:00|41377.7|41337.7|41377.7|41337.7|41382.5|41342.5|41372.5|41332.5|1
1656089960000|2022-06-24 16:59:20|41377.3|41337.3|41387.3|41347.3|41387.3|41347.3|41377.3|41337.3|15
1656089970000|2022-06-24 16:59:30|41387.5|41347.5|41382.5|41342.5|41387.7|41347.7|41382.5|41342.5|4
1656089980000|2022-06-24 16:59:40|41377.7|41337.7|41377.7|41337.7|41382.5|41342.5|41377.7|41337.7|0
1656089990000|2022-06-24 16:59:50|41387.3|41347.3|41362.5|41322.5|41387.3|41347.3|41362.5|41322.5|11
1656090000000|2022-06-24 17:00:00|41357.7|41317.7|41357.3|41317.3|41367.3|41327.3|41357.3|41317.3|13
1656090010000|2022-06-24 17:00:10|41362.1|41322.1|41357.3|41317.3|41362.1|41322.1|41357.3|41317.3|0
1656090020000|2022-06-24 17:00:20|41362.3|41322.3|41347.3|41307.3|41362.3|41322.3|41347.3|41307.3|2
1656090040000|2022-06-24 17:00:40|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|41337.1|41297.1|20
1656090050000|2022-06-24 17:00:50|41342.1|41302.1|41337.3|41297.3|41342.1|41302.1|41337.3|41297.3|3
1656090060000|2022-06-24 17:01:00|41347.1|41307.1|41337.3|41297.3|41347.1|41307.1|41337.3|41297.3|0
1656090070000|2022-06-24 17:01:10|41347.1|41307.1|41347.3|41307.3|41347.3|41307.3|41342.1|41302.1|0
1656090080000|2022-06-24 17:01:20|41342.5|41302.5|41337.3|41297.3|41346.9|41306.9|41337.3|41297.3|2
1656090090000|2022-06-24 17:01:30|41346.9|41306.9|41337.3|41297.3|41347.1|41307.1|41337.3|41297.3|6
1656090100000|2022-06-24 17:01:40|41336.9|41296.9|41326.9|41286.9|41336.9|41296.9|41326.9|41286.9|13
1656090120000|2022-06-24 17:02:00|41321.9|41281.9|41317.3|41277.3|41321.9|41281.9|41317.1|41277.1|4
1656090130000|2022-06-24 17:02:10|41316.9|41276.9|41316.9|41276.9|41316.9|41276.9|41316.9|41276.9|3
1656090140000|2022-06-24 17:02:20|41316.7|41276.7|41316.9|41276.9|41316.9|41276.9|41311.7|41271.7|0
1656090150000|2022-06-24 17:02:30|41316.7|41276.7|41311.9|41271.9|41316.9|41276.9|41311.7|41271.7|0
1656090160000|2022-06-24 17:02:40|41316.5|41276.5|41311.7|41271.7|41316.9|41276.9|41311.7|41271.7|3
1656090170000|2022-06-24 17:02:50|41316.5|41276.5|41316.5|41276.5|41316.5|41276.5|41311.5|41271.5|18
1656090180000|2022-06-24 17:03:00|41311.7|41271.7|41306.7|41266.7|41311.7|41271.7|41306.5|41266.5|6
1656090190000|2022-06-24 17:03:10|41306.9|41266.9|41306.9|41266.9|41306.9|41266.9|41306.9|41266.9|0
1656090200000|2022-06-24 17:03:20|41327.2|41287.2|41327.2|41287.2|41327.2|41287.2|41327.2|41287.2|11
1656090210000|2022-06-24 17:03:30|41327|41287|41327|41287|41327.2|41287.2|41322.2|41282.2|0
1656090220000|2022-06-24 17:03:40|41322.4|41282.4|41327.2|41287.2|41327.2|41287.2|41322.2|41282.2|0
1656090240000|2022-06-24 17:04:00|41322|41282|41312.2|41272.2|41322|41282|41307.2|41267.2|1
1656090250000|2022-06-24 17:04:10|41317|41277|41327|41287|41327|41287|41317|41277|1
1656090260000|2022-06-24 17:04:20|41322.2|41282.2|41316.7|41276.7|41326.8|41286.8|41316.7|41276.7|10
1656090270000|2022-06-24 17:04:30|41316.5|41276.5|41316.8|41276.8|41316.8|41276.8|41316.5|41276.5|1
1656090280000|2022-06-24 17:04:40|41321.6|41281.6|41316.8|41276.8|41321.6|41281.6|41316.8|41276.8|5
1656090290000|2022-06-24 17:04:50|41321.6|41281.6|41316.8|41276.8|41326.6|41286.6|41316.8|41276.8|1
1656090300000|2022-06-24 17:05:00|41311.3|41271.3|41316.3|41276.3|41316.3|41276.3|41311.3|41271.3|11
1656090310000|2022-06-24 17:05:10|41316.5|41276.5|41316.5|41276.5|41316.5|41276.5|41316.5|41276.5|1
1656090320000|2022-06-24 17:05:20|41316.4|41276.4|41316.4|41276.4|41316.4|41276.4|41316.4|41276.4|0
1656090330000|2022-06-24 17:05:30|41326.4|41286.4|41326.4|41286.4|41336.1|41296.1|41326.4|41286.4|1
1656090340000|2022-06-24 17:05:40|41321.3|41281.3|41321.3|41281.3|41321.3|41281.3|41321.1|41281.1|12
1656090350000|2022-06-24 17:05:50|41326.3|41286.3|41316.4|41276.4|41326.4|41286.4|41316.3|41276.3|0
1656090360000|2022-06-24 17:06:00|41316.3|41276.3|41281.6|41241.6|41316.4|41276.4|41281.6|41241.6|3
1656090370000|2022-06-24 17:06:10|41286.4|41246.4|41296.4|41256.4|41296.4|41256.4|41286.4|41246.4|8
1656090380000|2022-06-24 17:06:20|41291.6|41251.6|41281.6|41241.6|41291.6|41251.6|41281.6|41241.6|3
1656090390000|2022-06-24 17:06:30|41286.4|41246.4|41281.6|41241.6|41286.4|41246.4|41281.6|41241.6|0
1656090400000|2022-06-24 17:06:40|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|41281.6|41241.6|1
1656090410000|2022-06-24 17:06:50|41281.6|41241.6|41286.4|41246.4|41286.4|41246.4|41281.6|41241.6|0
1656090420000|2022-06-24 17:07:00|41281.6|41241.6|41271.6|41231.6|41286.4|41246.4|41266.8|41226.8|0
1656090430000|2022-06-24 17:07:10|41266.8|41226.8|41266.4|41226.4|41271.6|41231.6|41266.4|41226.4|11
1656090440000|2022-06-24 17:07:20|41266.2|41226.2|41266|41226|41266.4|41226.4|41261.2|41221.2|17
1656090450000|2022-06-24 17:07:30|41261.2|41221.2|41261.2|41221.2|41266|41226|41256.2|41216.2|2
1656090460000|2022-06-24 17:07:40|41256.4|41216.4|41261.2|41221.2|41266|41226|41256.4|41216.4|15
1656090470000|2022-06-24 17:07:50|41266|41226|41261.2|41221.2|41266|41226|41261.2|41221.2|20
1656090480000|2022-06-24 17:08:00|41261.6|41221.6|41266.4|41226.4|41266.4|41226.4|41261.6|41221.6|1
1656090490000|2022-06-24 17:08:10|41261.4|41221.4|41261.4|41221.4|41261.4|41221.4|41261.4|41221.4|0
1656090500000|2022-06-24 17:08:20|41256.6|41216.6|41256.6|41216.6|41256.6|41216.6|41256.4|41216.4|0
1656090510000|2022-06-24 17:08:30|41261.4|41221.4|41256.4|41216.4|41261.4|41221.4|41256.4|41216.4|12
1656090530000|2022-06-24 17:08:50|41256.2|41216.2|41256.4|41216.4|41256.5|41216.5|41256.2|41216.2|2
1656090540000|2022-06-24 17:09:00|41246.4|41206.4|41246.4|41206.4|41246.4|41206.4|41246.4|41206.4|1
1656090550000|2022-06-24 17:09:10|41256|41216|41261.5|41221.5|41261.5|41221.5|41256|41216|3
1656090560000|2022-06-24 17:09:20|41256.7|41216.7|41256.5|41216.5|41261.5|41221.5|41256.5|41216.5|0
1656090570000|2022-06-24 17:09:30|41256.4|41216.4|41261.2|41221.2|41261.2|41221.2|41256.4|41216.4|7
1656090580000|2022-06-24 17:09:40|41256.3|41216.3|41256.3|41216.3|41256.3|41216.3|41256.3|41216.3|1
1656090590000|2022-06-24 17:09:50|||||||||1
1656090600000|2022-06-24 17:10:00|41251.5|41211.5|41256.3|41216.3|41266.3|41226.3|41251.5|41211.5|16
1656090610000|2022-06-24 17:10:10|41256.5|41216.5|41261.3|41221.3|41266.5|41226.5|41256.3|41216.3|2
1656090620000|2022-06-24 17:10:20|41256.3|41216.3|41276.3|41236.3|41276.3|41236.3|41256.3|41216.3|2
1656090630000|2022-06-24 17:10:30|41281.5|41241.5|41266.3|41226.3|41281.5|41241.5|41266.3|41226.3|12
1656090640000|2022-06-24 17:10:40|41256.7|41216.7|41256.1|41216.1|41266|41226|41256.1|41216.1|9
1656090650000|2022-06-24 17:10:50|41246.3|41206.3|41241.1|41201.1|41256|41216|41236.3|41196.3|3
1656090660000|2022-06-24 17:11:00|41246.1|41206.1|41251|41211|41251|41211|41236|41196|5
1656090670000|2022-06-24 17:11:10|41251.1|41211.1|41255.8|41215.8|41256|41216|41251.1|41211.1|15
1656090680000|2022-06-24 17:11:20|41255.9|41215.9|41275.8|41235.8|41275.9|41235.9|41255.9|41215.9|8
1656090690000|2022-06-24 17:11:30|41275.9|41235.9|41266.3|41226.3|41275.9|41235.9|41261.1|41221.1|5
1656090700000|2022-06-24 17:11:40|41266.1|41226.1|41286.1|41246.1|41286.1|41246.1|41266.1|41226.1|1
1656090710000|2022-06-24 17:11:50|41285.9|41245.9|41281.1|41241.1|41285.9|41245.9|41281.1|41241.1|0
1656090720000|2022-06-24 17:12:00|41275.9|41235.9|41276.1|41236.1|41276.3|41236.3|41275.9|41235.9|1
1656090730000|2022-06-24 17:12:10|41271.3|41231.3|41276.1|41236.1|41276.1|41236.1|41271.3|41231.3|1
1656090740000|2022-06-24 17:12:20|41271.3|41231.3|41281.5|41241.5|41281.5|41241.5|41271.3|41231.3|7
1656090750000|2022-06-24 17:12:30|41286.3|41246.3|41301.1|41261.1|41301.1|41261.1|41286.3|41246.3|7
1656090760000|2022-06-24 17:12:40|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|41300.9|41260.9|16
1656090770000|2022-06-24 17:12:50|41301.1|41261.1|41305.9|41265.9|41305.9|41265.9|41301.1|41261.1|12
1656090780000|2022-06-24 17:13:00|41306.1|41266.1|41305.9|41265.9|41306.1|41266.1|41305.9|41265.9|1
1656090800000|2022-06-24 17:13:20|41315.9|41275.9|41315.5|41275.5|41315.9|41275.9|41305.9|41265.9|14
1656090810000|2022-06-24 17:13:30|41315.7|41275.7|41305.9|41265.9|41315.7|41275.7|41305.9|41265.9|8
1656090830000|2022-06-24 17:13:50|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|0
1656090840000|2022-06-24 17:14:00|41316.1|41276.1|41325.7|41285.7|41325.7|41285.7|41316.1|41276.1|12
1656090850000|2022-06-24 17:14:10|41325.9|41285.9|41326.2|41286.2|41336.2|41296.2|41325.9|41285.9|14
1656090860000|2022-06-24 17:14:20|41331.1|41291.1|41326.2|41286.2|41331.1|41291.1|41326.2|41286.2|0
1656090870000|2022-06-24 17:14:30|41321.4|41281.4|41326.2|41286.2|41326.2|41286.2|41321.4|41281.4|14
1656090880000|2022-06-24 17:14:40|41321.1|41281.1|41325.9|41285.9|41326|41286|41316.2|41276.2|4
1656090890000|2022-06-24 17:14:50|41316.2|41276.2|41315.9|41275.9|41321|41281|41306.2|41266.2|0
1656090900000|2022-06-24 17:15:00|41316|41276|41306.2|41266.2|41316|41276|41306.2|41266.2|2
1656090910000|2022-06-24 17:15:10|41306|41266|41296.6|41256.6|41306|41266|41296.6|41256.6|5
1656090930000|2022-06-24 17:15:30|41296.4|41256.4|41296.6|41256.6|41296.6|41256.6|41296.4|41256.4|1
1656090940000|2022-06-24 17:15:40|41296.4|41256.4|41296.2|41256.2|41296.4|41256.4|41291.4|41251.4|10
1656090950000|2022-06-24 17:15:50|41291.4|41251.4|41296.2|41256.2|41296.2|41256.2|41291.4|41251.4|5
1656090960000|2022-06-24 17:16:00|41286.4|41246.4|41296.2|41256.2|41296.2|41256.2|41286.4|41246.4|0
1656090970000|2022-06-24 17:16:10|41291.4|41251.4|41306.2|41266.2|41306.2|41266.2|41291|41251|19
1656090980000|2022-06-24 17:16:20|41311|41271|41315.8|41275.8|41316.2|41276.2|41311|41271|0
1656090990000|2022-06-24 17:16:30|41316|41276|41315.8|41275.8|41316|41276|41306.2|41266.2|0
1656091000000|2022-06-24 17:16:40|41316|41276|41316.2|41276.2|41316.2|41276.2|41316|41276|5
1656091010000|2022-06-24 17:16:50|41316|41276|41306|41266|41316|41276|41305.8|41265.8|23
1656091020000|2022-06-24 17:17:00|41305.8|41265.8|41315.8|41275.8|41315.8|41275.8|41305.8|41265.8|1
1656091030000|2022-06-24 17:17:10|41311|41271|41315.8|41275.8|41315.8|41275.8|41306.2|41266.2|1
1656091040000|2022-06-24 17:17:20|41321|41281|41306|41266|41321|41281|41306|41266|0
1656091050000|2022-06-24 17:17:30|41300.8|41260.8|41305.8|41265.8|41305.8|41265.8|41295.8|41255.8|6
1656091070000|2022-06-24 17:17:50|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|0
1656091080000|2022-06-24 17:18:00|41311|41271|41305.8|41265.8|41311|41271|41305.8|41265.8|0
1656091090000|2022-06-24 17:18:10|41325.8|41285.8|41316|41276|41325.8|41285.8|41316|41276|9
1656091100000|2022-06-24 17:18:20|41316.1|41276.1|41311|41271|41316.1|41276.1|41311|41271|10
1656091110000|2022-06-24 17:18:30|41315.8|41275.8|41325.8|41285.8|41325.8|41285.8|41315.8|41275.8|2
1656091120000|2022-06-24 17:18:40|41330.8|41290.8|41330.8|41290.8|41330.8|41290.8|41330.8|41290.8|0
1656091130000|2022-06-24 17:18:50|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|10
1656091140000|2022-06-24 17:19:00|41325.8|41285.8|41335.6|41295.6|41335.6|41295.6|41325.8|41285.8|29
1656091150000|2022-06-24 17:19:10|41335.8|41295.8|41335.9|41295.9|41335.9|41295.9|41335.8|41295.8|2
1656091160000|2022-06-24 17:19:20|41355.8|41315.8|41360.9|41320.9|41360.9|41320.9|41355.8|41315.8|3
1656091170000|2022-06-24 17:19:30|41356.1|41316.1|41356.1|41316.1|41356.1|41316.1|41356.1|41316.1|1
1656091180000|2022-06-24 17:19:40|41360.9|41320.9|41355.7|41315.7|41360.9|41320.9|41355.7|41315.7|11
1656091190000|2022-06-24 17:19:50|41350.9|41310.9|41340.9|41300.9|41350.9|41310.9|41340.9|41300.9|0
1656091200000|2022-06-24 17:20:00|41345.7|41305.7|41346.1|41306.1|41346.1|41306.1|41340.9|41300.9|0
1656091220000|2022-06-24 17:20:20|41350.9|41310.9|41355.9|41315.9|41355.9|41315.9|41350.9|41310.9|0
1656091230000|2022-06-24 17:20:30|41355.7|41315.7|41355.9|41315.9|41355.9|41315.9|41355.7|41315.7|0
1656091240000|2022-06-24 17:20:40|41355.7|41315.7|41350.9|41310.9|41355.9|41315.9|41350.9|41310.9|5
1656091250000|2022-06-24 17:20:50|41355.7|41315.7|41355.9|41315.9|41355.9|41315.9|41355.7|41315.7|0
1656091260000|2022-06-24 17:21:00|41355.7|41315.7|41361.3|41321.3|41361.3|41321.3|41355.7|41315.7|19
1656091270000|2022-06-24 17:21:10|41361.1|41321.1|41356.1|41316.1|41361.1|41321.1|41351.3|41311.3|11
1656091280000|2022-06-24 17:21:20|41346.4|41306.4|41346.1|41306.1|41351.3|41311.3|41346.1|41306.1|1
1656091290000|2022-06-24 17:21:30|41341.1|41301.1|41341.2|41301.2|41341.2|41301.2|41341.1|41301.1|0
1656091300000|2022-06-24 17:21:40|41346.1|41306.1|41345.7|41305.7|41346.1|41306.1|41345.7|41305.7|10
1656091310000|2022-06-24 17:21:50|41336.1|41296.1|41325.7|41285.7|41336.1|41296.1|41325.7|41285.7|3
1656091320000|2022-06-24 17:22:00|41315.7|41275.7|41310.5|41270.5|41315.7|41275.7|41305.7|41265.7|16
1656091330000|2022-06-24 17:22:10|41305.5|41265.5|41305.7|41265.7|41305.7|41265.7|41305.5|41265.5|11
1656091340000|2022-06-24 17:22:20|||||||||1
1656091350000|2022-06-24 17:22:30|41310.7|41270.7|41320.7|41280.7|41320.7|41280.7|41310.7|41270.7|17
1656091360000|2022-06-24 17:22:40|41320.5|41280.5|41311.4|41271.4|41320.5|41280.5|41306.6|41266.6|35
1656091370000|2022-06-24 17:22:50|41316.2|41276.2|41321.4|41281.4|41326.2|41286.2|41316.2|41276.2|16
1656091410000|2022-06-24 17:23:30|41331.4|41291.4|41326.4|41286.4|41331.4|41291.4|41326.4|41286.4|1
1656091420000|2022-06-24 17:23:40|41331.4|41291.4|41326.4|41286.4|41331.4|41291.4|41326.4|41286.4|2
1656091430000|2022-06-24 17:23:50|41331.4|41291.4|41326.4|41286.4|41331.4|41291.4|41326.4|41286.4|6
1656091440000|2022-06-24 17:24:00|41321.5|41281.5|41326.4|41286.4|41326.4|41286.4|41321.5|41281.5|10
1656091450000|2022-06-24 17:24:10|41321.5|41281.5|41326.4|41286.4|41326.4|41286.4|41321.5|41281.5|0
1656091470000|2022-06-24 17:24:30|41326.5|41286.5|41326.4|41286.4|41326.5|41286.5|41326.4|41286.4|11
1656091480000|2022-06-24 17:24:40|41321.5|41281.5|41326.4|41286.4|41326.4|41286.4|41321.5|41281.5|0
1656091490000|2022-06-24 17:24:50|41326.3|41286.3|41326.3|41286.3|41326.3|41286.3|41326.3|41286.3|0
1656091500000|2022-06-24 17:25:00|41331.3|41291.3|41336.3|41296.3|41336.3|41296.3|41331.2|41291.2|2
1656091510000|2022-06-24 17:25:10|41336.5|41296.5|41336.3|41296.3|41336.5|41296.5|41336.3|41296.3|10
1656091520000|2022-06-24 17:25:20|41331.5|41291.5|41336.3|41296.3|41346.3|41306.3|41331.5|41291.5|0
1656091530000|2022-06-24 17:25:30|41331.5|41291.5|41336.5|41296.5|41336.7|41296.7|41331.5|41291.5|5
1656091540000|2022-06-24 17:25:40|41336.3|41296.3|41336.3|41296.3|41336.5|41296.5|41336.3|41296.3|0
1656091550000|2022-06-24 17:25:50|41336.5|41296.5|41311.5|41271.5|41336.7|41296.7|41311.5|41271.5|0
1656091560000|2022-06-24 17:26:00|41321.1|41281.1|41306.7|41266.7|41321.1|41281.1|41306.7|41266.7|11
1656091580000|2022-06-24 17:26:20|41316.7|41276.7|41316.7|41276.7|41316.7|41276.7|41316.5|41276.5|9
1656091590000|2022-06-24 17:26:30|41331.8|41291.8|41331.8|41291.8|41331.8|41291.8|41331.8|41291.8|7
1656091600000|2022-06-24 17:26:40|||||||||2
1656091610000|2022-06-24 17:26:50|41331.7|41291.7|41331.8|41291.8|41336.7|41296.7|41331.7|41291.7|12
1656091620000|2022-06-24 17:27:00|41331.7|41291.7|41331.5|41291.5|41331.7|41291.7|41331.5|41291.5|5
1656091630000|2022-06-24 17:27:10|41321.5|41281.5|41306.7|41266.7|41321.5|41281.5|41306.7|41266.7|1
1656091640000|2022-06-24 17:27:20|41311.5|41271.5|41311.5|41271.5|41316.7|41276.7|41311.5|41271.5|14
1656091650000|2022-06-24 17:27:30|||||||||1
1656091660000|2022-06-24 17:27:40|41311.6|41271.6|41306.6|41266.6|41311.6|41271.6|41306.5|41266.5|1
1656091670000|2022-06-24 17:27:50|41306.5|41266.5|41296.6|41256.6|41306.5|41266.5|41296.6|41256.6|0
1656091680000|2022-06-24 17:28:00|41296.3|41256.3|41296.5|41256.5|41296.5|41256.5|41296.3|41256.3|10
1656091690000|2022-06-24 17:28:10|41296.6|41256.6|41296.4|41256.4|41296.6|41256.6|41296.4|41256.4|2
1656091700000|2022-06-24 17:28:20|41291.6|41251.6|41296.6|41256.6|41296.6|41256.6|41291.6|41251.6|3
1656091710000|2022-06-24 17:28:30|41291.8|41251.8|41296.6|41256.6|41296.6|41256.6|41291.8|41251.8|0
1656091720000|2022-06-24 17:28:40|41296.4|41256.4|41286.6|41246.6|41296.4|41256.4|41286.6|41246.6|5
1656091730000|2022-06-24 17:28:50|41296.3|41256.3|41261.4|41221.4|41296.3|41256.3|41256.6|41216.6|2
1656091740000|2022-06-24 17:29:00|41256.6|41216.6|41261.6|41221.6|41266.4|41226.4|41256.6|41216.6|0
1656091750000|2022-06-24 17:29:10|41266.6|41226.6|41266.6|41226.6|41271.4|41231.4|41261.6|41221.6|0
1656091760000|2022-06-24 17:29:20|41266.4|41226.4|41266.6|41226.6|41266.6|41226.6|41261.6|41221.6|0
1656091770000|2022-06-24 17:29:30|41266.4|41226.4|41256.6|41216.6|41266.6|41226.6|41256.4|41216.4|0
1656091780000|2022-06-24 17:29:40|41251.4|41211.4|41236.6|41196.6|41251.4|41211.4|41236.6|41196.6|17
1656091790000|2022-06-24 17:29:50|41231.8|41191.8|41246.6|41206.6|41246.6|41206.6|41231.8|41191.8|1
1656091800000|2022-06-24 17:30:00|41251.4|41211.4|41251.4|41211.4|41251.4|41211.4|41251.4|41211.4|0
1656091810000|2022-06-24 17:30:10|41246.6|41206.6|41246.6|41206.6|41246.6|41206.6|41246.6|41206.6|15
1656091820000|2022-06-24 17:30:20|41246.4|41206.4|41241.6|41201.6|41246.6|41206.6|41241.6|41201.6|7
1656091830000|2022-06-24 17:30:30|41246.4|41206.4|41236.6|41196.6|41246.4|41206.4|41236.6|41196.6|1
1656091840000|2022-06-24 17:30:40|41241.4|41201.4|41236.4|41196.4|41241.4|41201.4|41236.4|41196.4|0
1656091850000|2022-06-24 17:30:50|41231.6|41191.6|41226.2|41186.2|41231.6|41191.6|41221.4|41181.4|15
1656091860000|2022-06-24 17:31:00|41226.4|41186.4|41226.4|41186.4|41226.4|41186.4|41226.2|41186.2|2
1656091870000|2022-06-24 17:31:10|41246.6|41206.6|41251.4|41211.4|41256.2|41216.2|41246.6|41206.6|8
1656091880000|2022-06-24 17:31:20|41256.4|41216.4|41256.6|41216.6|41256.6|41216.6|41256.4|41216.4|0
1656091890000|2022-06-24 17:31:30|41256.7|41216.7|41266.4|41226.4|41266.4|41226.4|41256.7|41216.7|2
1656091900000|2022-06-24 17:31:40|41261.5|41221.5|41266.9|41226.9|41267.1|41227.1|41261.5|41221.5|18
1656091910000|2022-06-24 17:31:50|41267.3|41227.3|41267.3|41227.3|41277.3|41237.3|41267.3|41227.3|38
1656091920000|2022-06-24 17:32:00|41267.6|41227.6|41257.8|41217.8|41272.3|41232.3|41247.4|41207.4|18
1656091930000|2022-06-24 17:32:10|||||||||3
1656091940000|2022-06-24 17:32:20|41253.1|41213.1|41262.6|41222.6|41262.8|41222.8|41253.1|41213.1|11
1656091950000|2022-06-24 17:32:30|41253|41213|41262.6|41222.6|41262.6|41222.6|41253|41213|2
1656091960000|2022-06-24 17:32:40|41258|41218|41252.8|41212.8|41258|41218|41248|41208|3
1656091970000|2022-06-24 17:32:50|41248|41208|41247.8|41207.8|41252.8|41212.8|41242.8|41202.8|0
1656091980000|2022-06-24 17:33:00|41247.6|41207.6|41258|41218|41258|41218|41242.6|41202.6|33
1656091990000|2022-06-24 17:33:10|41257.9|41217.9|41257.9|41217.9|41257.9|41217.9|41257.8|41217.8|0
1656092000000|2022-06-24 17:33:20|||||||||5
1656092010000|2022-06-24 17:33:30|41257.8|41217.8|41257.9|41217.9|41257.9|41217.9|41257.8|41217.8|5
1656092020000|2022-06-24 17:33:40|41257.6|41217.6|41257.6|41217.6|41257.6|41217.6|41257.6|41217.6|10
1656092030000|2022-06-24 17:33:50|41257.9|41217.9|41262.8|41222.8|41267.6|41227.6|41257.9|41217.9|0
1656092040000|2022-06-24 17:34:00|41257.9|41217.9|41262.9|41222.9|41262.9|41222.9|41253.1|41213.1|6
1656092050000|2022-06-24 17:34:10|41258.1|41218.1|41267.9|41227.9|41267.9|41227.9|41258.1|41218.1|1
1656092060000|2022-06-24 17:34:20|41263.1|41223.1|41268.3|41228.3|41273.1|41233.1|41263.1|41223.1|0
1656092070000|2022-06-24 17:34:30|41273.1|41233.1|41278.3|41238.3|41283.3|41243.3|41273.1|41233.1|7
1656092080000|2022-06-24 17:34:40|41273.4|41233.4|41278.3|41238.3|41278.3|41238.3|41273.4|41233.4|15
1656092090000|2022-06-24 17:34:50|41273.4|41233.4|41258.6|41218.6|41278.3|41238.3|41258.6|41218.6|0
1656092100000|2022-06-24 17:35:00|41263.4|41223.4|41263.4|41223.4|41263.4|41223.4|41263.4|41223.4|6
1656092110000|2022-06-24 17:35:10|41268.3|41228.3|41268.3|41228.3|41268.3|41228.3|41258.6|41218.6|13
1656092120000|2022-06-24 17:35:20|41268.1|41228.1|41268.3|41228.3|41268.3|41228.3|41263.3|41223.3|0
1656092130000|2022-06-24 17:35:30|41263.3|41223.3|41277.9|41237.9|41282.7|41242.7|41263.3|41223.3|10
1656092140000|2022-06-24 17:35:40|41268.1|41228.1|41272.9|41232.9|41272.9|41232.9|41268.1|41228.1|7
1656092150000|2022-06-24 17:35:50|41277.7|41237.7|41272.9|41232.9|41277.9|41237.9|41272.9|41232.9|1
1656092160000|2022-06-24 17:36:00|41268.1|41228.1|41287.9|41247.9|41297.9|41257.9|41268.1|41228.1|7
1656092170000|2022-06-24 17:36:10|41278.2|41238.2|41273.1|41233.1|41283.1|41243.1|41273.1|41233.1|1
1656092180000|2022-06-24 17:36:20|41268.2|41228.2|41268.2|41228.2|41273.1|41233.1|41268|41228|1
1656092190000|2022-06-24 17:36:30|41277.7|41237.7|41272.9|41232.9|41277.9|41237.9|41272.9|41232.9|2
1656092200000|2022-06-24 17:36:40|41268|41228|41262.7|41222.7|41268|41228|41257.9|41217.9|6
1656092210000|2022-06-24 17:36:50|41262.9|41222.9|41262.7|41222.7|41267.5|41227.5|41243|41203|0
1656092220000|2022-06-24 17:37:00|41257.9|41217.9|41287.7|41247.7|41287.7|41247.7|41257.9|41217.9|5
1656092230000|2022-06-24 17:37:10|41292.5|41252.5|41298.2|41258.2|41312.5|41272.5|41282.7|41242.7|6
1656092240000|2022-06-24 17:37:20|41298|41258|41287.8|41247.8|41298.2|41258.2|41283|41243|18
1656092250000|2022-06-24 17:37:30|41288|41248|41288.2|41248.2|41293.2|41253.2|41288|41248|7
1656092260000|2022-06-24 17:37:40|41288|41248|41298.2|41258.2|41298.2|41258.2|41288|41248|4
1656092270000|2022-06-24 17:37:50|41298|41258|41267.8|41227.8|41298|41258|41267.8|41227.8|4
1656092280000|2022-06-24 17:38:00|41272.7|41232.7|41277.3|41237.3|41277.8|41237.8|41267.5|41227.5|4
1656092290000|2022-06-24 17:38:10|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|41267.3|41227.3|5
1656092300000|2022-06-24 17:38:20|41267.3|41227.3|41267.5|41227.5|41267.5|41227.5|41267.3|41227.3|0
1656092310000|2022-06-24 17:38:30|41267.6|41227.6|41267.5|41227.5|41267.8|41227.8|41257.8|41217.8|12
1656092320000|2022-06-24 17:38:40|41262.5|41222.5|41257.8|41217.8|41262.5|41222.5|41247.5|41207.5|5
1656092330000|2022-06-24 17:38:50|41262.6|41222.6|41262.6|41222.6|41267.8|41227.8|41257.8|41217.8|0
1656092340000|2022-06-24 17:39:00|41267.4|41227.4|41257.8|41217.8|41267.4|41227.4|41257.8|41217.8|0
1656092350000|2022-06-24 17:39:10|41257.6|41217.6|41257.1|41217.1|41257.6|41217.6|41257.1|41217.1|10
1656092360000|2022-06-24 17:39:20|41262.3|41222.3|41256.9|41216.9|41266.9|41226.9|41247.1|41207.1|3
1656092370000|2022-06-24 17:39:30|41257.3|41217.3|41247.4|41207.4|41257.6|41217.6|41247.4|41207.4|11
1656092380000|2022-06-24 17:39:40|41237.6|41197.6|41257.4|41217.4|41257.4|41217.4|41232.6|41192.6|11
1656092390000|2022-06-24 17:39:50|41252.6|41212.6|41252.1|41212.1|41257.4|41217.4|41247.2|41207.2|22
1656092400000|2022-06-24 17:40:00|41256.9|41216.9|41247.1|41207.1|41256.9|41216.9|41242.2|41202.2|0
1656092410000|2022-06-24 17:40:10|41242.1|41202.1|41247.1|41207.1|41247.1|41207.1|41242.1|41202.1|0
1656092420000|2022-06-24 17:40:20|41246.9|41206.9|41232.1|41192.1|41247.2|41207.2|41232.1|41192.1|9
1656092430000|2022-06-24 17:40:30|41226.9|41186.9|41227.1|41187.1|41227.1|41187.1|41226.9|41186.9|8
1656092440000|2022-06-24 17:40:40|41227|41187|41232|41192|41232|41192|41227|41187|9
1656092450000|2022-06-24 17:40:50|41227.2|41187.2|41247|41207|41247|41207|41227|41187|14
1656092460000|2022-06-24 17:41:00|41242.2|41202.2|41241.9|41201.9|41242.2|41202.2|41241.9|41201.9|0
1656092470000|2022-06-24 17:41:10|41247|41207|41246.9|41206.9|41251.9|41211.9|41246.9|41206.9|7
1656092480000|2022-06-24 17:41:20|41251.7|41211.7|41246.7|41206.7|41256.3|41216.3|41246.7|41206.7|2
1656092490000|2022-06-24 17:41:30|41256.3|41216.3|41246.1|41206.1|41256.3|41216.3|41246.1|41206.1|7
1656092500000|2022-06-24 17:41:40|41246.3|41206.3|41250.8|41210.8|41250.8|41210.8|41245.6|41205.6|6
1656092510000|2022-06-24 17:41:50|41251.1|41211.1|41251.1|41211.1|41251.1|41211.1|41251.1|41211.1|1
1656092520000|2022-06-24 17:42:00|41255.6|41215.6|41255.4|41215.4|41260.4|41220.4|41255.4|41215.4|23
1656092530000|2022-06-24 17:42:10|41255.6|41215.6|41255.6|41215.6|41255.6|41215.6|41255.4|41215.4|0
1656092540000|2022-06-24 17:42:20|41245.6|41205.6|41245.8|41205.8|41245.8|41205.8|41245.6|41205.6|9
1656092550000|2022-06-24 17:42:30|41235.4|41195.4|41230.2|41190.2|41235.4|41195.4|41230.2|41190.2|17
1656092560000|2022-06-24 17:42:40|41220.6|41180.6|41225.2|41185.2|41225.2|41185.2|41220.2|41180.2|12
1656092580000|2022-06-24 17:43:00|41224.8|41184.8|41225|41185|41225|41185|41224.8|41184.8|52
1656092590000|2022-06-24 17:43:10|41214.8|41174.8|41215.2|41175.2|41215.2|41175.2|41205|41165|34
1656092600000|2022-06-24 17:43:20|41215.4|41175.4|41215.2|41175.2|41215.4|41175.4|41215.2|41175.2|1
1656092610000|2022-06-24 17:43:30|41215.4|41175.4|41215.2|41175.2|41215.4|41175.4|41215.2|41175.2|0
1656092620000|2022-06-24 17:43:40|41215|41175|41215|41175|41215|41175|41210|41170|11
1656092630000|2022-06-24 17:43:50|41220.5|41180.5|41225.5|41185.5|41225.5|41185.5|41220.5|41180.5|23
1656092640000|2022-06-24 17:44:00|41235.5|41195.5|41250.5|41210.5|41255.5|41215.5|41235.5|41195.5|5
1656092650000|2022-06-24 17:44:10|41250.7|41210.7|41245.7|41205.7|41255.5|41215.5|41245.5|41205.5|11
1656092660000|2022-06-24 17:44:20|41255.5|41215.5|41255.5|41215.5|41255.5|41215.5|41245.9|41205.9|7
1656092670000|2022-06-24 17:44:30|41250.7|41210.7|41255.7|41215.7|41255.7|41215.7|41245.5|41205.5|3
1656092680000|2022-06-24 17:44:40|41265.7|41225.7|41265.7|41225.7|41265.7|41225.7|41265.7|41225.7|8
1656092690000|2022-06-24 17:44:50|41250.9|41210.9|41255.5|41215.5|41255.5|41215.5|41250.7|41210.7|12
1656092700000|2022-06-24 17:45:00|41260.3|41220.3|41255.5|41215.5|41260.3|41220.3|41255.5|41215.5|2
1656092710000|2022-06-24 17:45:10|41255.7|41215.7|41255.5|41215.5|41255.7|41215.7|41255.5|41215.5|0
1656092730000|2022-06-24 17:45:30|41250.5|41210.5|41240.7|41200.7|41255.5|41215.5|41240.7|41200.7|0
1656092740000|2022-06-24 17:45:40|41245.5|41205.5|41255.5|41215.5|41255.9|41215.9|41245.5|41205.5|0
1656092750000|2022-06-24 17:45:50|41255.3|41215.3|41250.5|41210.5|41255.3|41215.3|41250.5|41210.5|5
1656092760000|2022-06-24 17:46:00|41250.3|41210.3|41265.5|41225.5|41265.8|41225.8|41245.5|41205.5|10
1656092770000|2022-06-24 17:46:10|41275.1|41235.1|41260.7|41220.7|41275.8|41235.8|41260.7|41220.7|8
1656092780000|2022-06-24 17:46:20|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|11
1656092790000|2022-06-24 17:46:30|41265.7|41225.7|41265.5|41225.5|41265.7|41225.7|41265.5|41225.5|0
1656092800000|2022-06-24 17:46:40|41265.7|41225.7|41265.5|41225.5|41265.7|41225.7|41265.5|41225.5|0
1656092810000|2022-06-24 17:46:50|41265.6|41225.6|41265.5|41225.5|41265.6|41225.6|41265.5|41225.5|0
1656092820000|2022-06-24 17:47:00|41265.6|41225.6|41260.6|41220.6|41265.6|41225.6|41255.8|41215.8|10
1656092830000|2022-06-24 17:47:10|41265.5|41225.5|41260.6|41220.6|41265.5|41225.5|41260.6|41220.6|0
1656092840000|2022-06-24 17:47:20|41255.8|41215.8|41255.6|41215.6|41260.5|41220.5|41255.6|41215.6|3
1656092860000|2022-06-24 17:47:40|41255.8|41215.8|41275.8|41235.8|41275.8|41235.8|41255.8|41215.8|17
1656092870000|2022-06-24 17:47:50|41275.6|41235.6|41265.8|41225.8|41275.6|41235.6|41265.8|41225.8|6
1656092890000|2022-06-24 17:48:10|41270.8|41230.8|41260.8|41220.8|41275.8|41235.8|41255.8|41215.8|3
1656092900000|2022-06-24 17:48:20|41255.8|41215.8|41255.8|41215.8|41261|41221|41255.8|41215.8|4
1656092910000|2022-06-24 17:48:30|41246|41206|41246.1|41206.1|41256.1|41216.1|41246|41206|12
1656092920000|2022-06-24 17:48:40|41246|41206|41246.1|41206.1|41256|41216|41241.1|41201.1|1
1656092940000|2022-06-24 17:49:00|41246|41206|41256|41216|41256.1|41216.1|41246|41206|1
1656092950000|2022-06-24 17:49:10|41256.1|41216.1|41225.8|41185.8|41256.1|41216.1|41220.8|41180.8|20
1656092960000|2022-06-24 17:49:20|41215.2|41175.2|41185.4|41145.4|41215.2|41175.2|41185.1|41145.1|65
1656092970000|2022-06-24 17:49:30|41185.2|41145.2|41205.8|41165.8|41205.8|41165.8|41174.7|41134.7|17
1656092980000|2022-06-24 17:49:40|41210.8|41170.8|41205.8|41165.8|41216.1|41176.1|41205.8|41165.8|21
1656093000000|2022-06-24 17:50:00|41215.8|41175.8|41226.1|41186.1|41230.8|41190.8|41215.8|41175.8|6
1656093010000|2022-06-24 17:50:10|41230.9|41190.9|41230.9|41190.9|41240.9|41200.9|41230.9|41190.9|2
1656093020000|2022-06-24 17:50:20|41235.7|41195.7|41246.1|41206.1|41246.1|41206.1|41226.1|41186.1|5
1656093030000|2022-06-24 17:50:30|41250.9|41210.9|41240.9|41200.9|41250.9|41210.9|41240.9|41200.9|10
1656093050000|2022-06-24 17:50:50|41245.7|41205.7|41245.7|41205.7|41245.7|41205.7|41240.9|41200.9|0
1656093060000|2022-06-24 17:51:00|41240.9|41200.9|41235.5|41195.5|41245.7|41205.7|41235.5|41195.5|7
1656093070000|2022-06-24 17:51:10|41230.7|41190.7|41235.5|41195.5|41235.5|41195.5|41225.7|41185.7|1
1656093080000|2022-06-24 17:51:20|41240.9|41200.9|41236.1|41196.1|41245.7|41205.7|41236.1|41196.1|5
1656093090000|2022-06-24 17:51:30|41246.3|41206.3|41246.1|41206.1|41251.1|41211.1|41246.1|41206.1|8
1656093100000|2022-06-24 17:51:40|41236.2|41196.2|41246.1|41206.1|41246.1|41206.1|41236.1|41196.1|2
1656093110000|2022-06-24 17:51:50|41245.9|41205.9|41241.2|41201.2|41245.9|41205.9|41241.2|41201.2|0
1656093120000|2022-06-24 17:52:00|41246.1|41206.1|41255.7|41215.7|41256.1|41216.1|41246.1|41206.1|12
1656093130000|2022-06-24 17:52:10|41250.9|41210.9|41255.7|41215.7|41255.7|41215.7|41250.9|41210.9|0
1656093140000|2022-06-24 17:52:20|41250.9|41210.9|41246.1|41206.1|41250.9|41210.9|41246.1|41206.1|0
1656093150000|2022-06-24 17:52:30|41250.9|41210.9|41235.5|41195.5|41250.9|41210.9|41235.5|41195.5|11
1656093160000|2022-06-24 17:52:40|41235.7|41195.7|41240.5|41200.5|41245.3|41205.3|41235.5|41195.5|7
1656093170000|2022-06-24 17:52:50|41235.7|41195.7|41235.7|41195.7|41240.5|41200.5|41235.7|41195.7|0
1656093180000|2022-06-24 17:53:00|41240.5|41200.5|41235.7|41195.7|41240.5|41200.5|41230.5|41190.5|2
1656093190000|2022-06-24 17:53:10|41235.5|41195.5|41235.3|41195.3|41235.7|41195.7|41230.5|41190.5|14
1656093200000|2022-06-24 17:53:20|41230.5|41190.5|41235.3|41195.3|41235.3|41195.3|41230.5|41190.5|0
1656093220000|2022-06-24 17:53:40|41240.3|41200.3|41240.7|41200.7|41240.7|41200.7|41235.5|41195.5|1
1656093240000|2022-06-24 17:54:00|||||||||4
1656093250000|2022-06-24 17:54:10|41230.7|41190.7|41235.7|41195.7|41235.7|41195.7|41230.7|41190.7|8
1656093260000|2022-06-24 17:54:20|41235.5|41195.5|41235.6|41195.6|41235.6|41195.6|41235.5|41195.5|0
1656093270000|2022-06-24 17:54:30|41235.5|41195.5|41235.6|41195.6|41235.6|41195.6|41235.5|41195.5|0
1656093280000|2022-06-24 17:54:40|41240.5|41200.5|41235.3|41195.3|41240.5|41200.5|41225.6|41185.6|4
1656093290000|2022-06-24 17:54:50|41235.1|41195.1|41235.3|41195.3|41235.3|41195.3|41235.1|41195.1|12
1656093300000|2022-06-24 17:55:00|41240.1|41200.1|41235.5|41195.5|41240.5|41200.5|41235.3|41195.3|5
1656093310000|2022-06-24 17:55:10|41240.3|41200.3|41235.3|41195.3|41240.5|41200.5|41235.3|41195.3|9
1656093320000|2022-06-24 17:55:20|41235.1|41195.1|41224.9|41184.9|41240.1|41200.1|41220.1|41180.1|11
1656093330000|2022-06-24 17:55:30|41225.1|41185.1|41225.3|41185.3|41225.3|41185.3|41220.1|41180.1|1
1656093340000|2022-06-24 17:55:40|41230.1|41190.1|41240.4|41200.4|41240.4|41200.4|41230.1|41190.1|1
1656093350000|2022-06-24 17:55:50|41240.3|41200.3|41235.4|41195.4|41240.3|41200.3|41235.4|41195.4|7
1656093360000|2022-06-24 17:56:00|41235.6|41195.6|41225.3|41185.3|41241|41201|41225.3|41185.3|21
1656093370000|2022-06-24 17:56:10|41230.1|41190.1|41215.1|41175.1|41234.9|41194.9|41215.1|41175.1|2
1656093380000|2022-06-24 17:56:20|41225.1|41185.1|41230.2|41190.2|41230.2|41190.2|41220.1|41180.1|23
1656093390000|2022-06-24 17:56:30|41235.2|41195.2|41230.2|41190.2|41240.1|41200.1|41230.2|41190.2|2
1656093400000|2022-06-24 17:56:40|41235.1|41195.1|41235.2|41195.2|41235.2|41195.2|41230.2|41190.2|5
1656093410000|2022-06-24 17:56:50|41240.2|41200.2|41235.2|41195.2|41240.2|41200.2|41230.2|41190.2|3
1656093420000|2022-06-24 17:57:00|41240.2|41200.2|41230.6|41190.6|41240.2|41200.2|41230.4|41190.4|3
1656093430000|2022-06-24 17:57:10|41230.4|41190.4|41225.4|41185.4|41235.4|41195.4|41225.4|41185.4|0
1656093440000|2022-06-24 17:57:20|41220.6|41180.6|41215.2|41175.2|41220.6|41180.6|41215.2|41175.2|12
1656093450000|2022-06-24 17:57:30|41215|41175|41215.2|41175.2|41224.9|41184.9|41215|41175|7
1656093460000|2022-06-24 17:57:40|41214.9|41174.9|41205|41165|41214.9|41174.9|41205|41165|12
1656093470000|2022-06-24 17:57:50|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|4
1656093480000|2022-06-24 17:58:00|41190.2|41150.2|41190.4|41150.4|41190.4|41150.4|41190.2|41150.2|1
1656093490000|2022-06-24 17:58:10|41190.2|41150.2|41190.6|41150.6|41190.6|41150.6|41190.2|41150.2|20
1656093500000|2022-06-24 17:58:20|41195.4|41155.4|41195.4|41155.4|41200.2|41160.2|41195.4|41155.4|2
1656093510000|2022-06-24 17:58:30|41190.6|41150.6|41185.4|41145.4|41195.4|41155.4|41185.4|41145.4|1
1656093520000|2022-06-24 17:58:40|41195.5|41155.5|41195.4|41155.4|41195.5|41155.5|41195.4|41155.4|40
1656093530000|2022-06-24 17:58:50|41205.4|41165.4|41190.2|41150.2|41205.4|41165.4|41190.2|41150.2|45
1656093540000|2022-06-24 17:59:00|41185.4|41145.4|41175.2|41135.2|41185.4|41145.4|41155.4|41115.4|14
1656093550000|2022-06-24 17:59:10|41180|41140|41185.4|41145.4|41190.2|41150.2|41175.2|41135.2|3
1656093560000|2022-06-24 17:59:20|41185.5|41145.5|41190.4|41150.4|41190.4|41150.4|41185.4|41145.4|29
1656093570000|2022-06-24 17:59:30|41190.3|41150.3|41165.2|41125.2|41191.2|41151.2|41160.3|41120.3|127
1656093580000|2022-06-24 17:59:40|41160.3|41120.3|41175.3|41135.3|41175.3|41135.3|41155.5|41115.5|2
1656093590000|2022-06-24 17:59:50|41175.5|41135.5|41175.3|41135.3|41175.5|41135.5|41175.3|41135.3|0
1656093600000|2022-06-24 18:00:00|41175.5|41135.5|41175.5|41135.5|41185.2|41145.2|41175.3|41135.3|15
1656093610000|2022-06-24 18:00:10|41175.3|41135.3|41185.5|41145.5|41185.5|41145.5|41175.3|41135.3|3
1656093620000|2022-06-24 18:00:20|41185.3|41145.3|41185.3|41145.3|41185.3|41145.3|41185.3|41145.3|10
1656093630000|2022-06-24 18:00:30|41175.7|41135.7|41175.3|41135.3|41175.7|41135.7|41175.3|41135.3|10
1656093640000|2022-06-24 18:00:40|41160.9|41120.9|41165.7|41125.7|41165.7|41125.7|41160.9|41120.9|16
1656093650000|2022-06-24 18:00:50|||||||||8
1656093660000|2022-06-24 18:01:00|41160.8|41120.8|41165.7|41125.7|41170.5|41130.5|41160.8|41120.8|5
1656093670000|2022-06-24 18:01:10|41170.5|41130.5|41165.7|41125.7|41170.5|41130.5|41165.7|41125.7|0
1656093680000|2022-06-24 18:01:20|41170.5|41130.5|41165.7|41125.7|41170.5|41130.5|41165.7|41125.7|0
1656093690000|2022-06-24 18:01:30|41165.5|41125.5|41165.7|41125.7|41175.3|41135.3|41165.5|41125.5|3
1656093700000|2022-06-24 18:01:40|41170.5|41130.5|41170.3|41130.3|41175.3|41135.3|41165.5|41125.5|12
1656093710000|2022-06-24 18:01:50|41165.5|41125.5|41170.3|41130.3|41175.1|41135.1|41165.5|41125.5|1
1656093720000|2022-06-24 18:02:00|41165.5|41125.5|41175.1|41135.1|41175.1|41135.1|41165.5|41125.5|0
1656093730000|2022-06-24 18:02:10|41170.1|41130.1|41155.5|41115.5|41170.1|41130.1|41155.5|41115.5|10
1656093740000|2022-06-24 18:02:20|41155.3|41115.3|41155.5|41115.5|41155.5|41115.5|41155.3|41115.3|3
1656093750000|2022-06-24 18:02:30|41155.3|41115.3|41155.3|41115.3|41160.3|41120.3|41155.3|41115.3|1
1656093760000|2022-06-24 18:02:40|41165.1|41125.1|41160.1|41120.1|41170.1|41130.1|41160.1|41120.1|11
1656093770000|2022-06-24 18:02:50|41155.3|41115.3|41160.1|41120.1|41160.1|41120.1|41155.3|41115.3|2
1656093780000|2022-06-24 18:03:00|41155.3|41115.3|41155.3|41115.3|41160.1|41120.1|41155.1|41115.1|5
1656093790000|2022-06-24 18:03:10|41160.1|41120.1|41164.7|41124.7|41164.9|41124.9|41155.1|41115.1|10
1656093800000|2022-06-24 18:03:20|41155.1|41115.1|41165.3|41125.3|41170.1|41130.1|41155.1|41115.1|12
1656093810000|2022-06-24 18:03:30|41160.4|41120.4|41144.9|41104.9|41165.3|41125.3|41140.1|41100.1|16
1656093820000|2022-06-24 18:03:40|41140.1|41100.1|41134.9|41094.9|41140.1|41100.1|41124.9|41084.9|30
1656093830000|2022-06-24 18:03:50|41129.9|41089.9|41125.1|41085.1|41134.9|41094.9|41125.1|41085.1|9
1656093840000|2022-06-24 18:04:00|41130.2|41090.2|41125.1|41085.1|41135.1|41095.1|41124.9|41084.9|7
1656093850000|2022-06-24 18:04:10|41115.2|41075.2|41125.1|41085.1|41129.9|41089.9|41115.2|41075.2|10
1656093860000|2022-06-24 18:04:20|41120.2|41080.2|41115.1|41075.1|41120.2|41080.2|41115.1|41075.1|1
1656093870000|2022-06-24 18:04:30|41114.9|41074.9|41114.9|41074.9|41114.9|41074.9|41114.9|41074.9|10
1656093880000|2022-06-24 18:04:40|41119.9|41079.9|41124.9|41084.9|41124.9|41084.9|41119.9|41079.9|5
1656093890000|2022-06-24 18:04:50|41114.9|41074.9|41119.7|41079.7|41119.7|41079.7|41114.9|41074.9|5
1656093900000|2022-06-24 18:05:00|41114.9|41074.9|41114.9|41074.9|41114.9|41074.9|41114.9|41074.9|2
1656093910000|2022-06-24 18:05:10|41119.9|41079.9|41129.9|41089.9|41129.9|41089.9|41119.9|41079.9|3
1656093920000|2022-06-24 18:05:20|41089.7|41049.7|41094.7|41054.7|41094.9|41054.9|41084.9|41044.9|18
1656093930000|2022-06-24 18:05:30|41099.7|41059.7|41094.5|41054.5|41099.7|41059.7|41089.7|41049.7|9
1656093940000|2022-06-24 18:05:40|41089.7|41049.7|41104.7|41064.7|41104.7|41064.7|41089.7|41049.7|19
1656093950000|2022-06-24 18:05:50|41109.5|41069.5|41134.7|41094.7|41134.7|41094.7|41104.5|41064.5|52
1656093960000|2022-06-24 18:06:00|41134.3|41094.3|41134.3|41094.3|41134.3|41094.3|41124.3|41084.3|7
1656093970000|2022-06-24 18:06:10|41134.5|41094.5|41134.3|41094.3|41134.5|41094.5|41129.3|41089.3|21
1656093980000|2022-06-24 18:06:20|41119.8|41079.8|41134.7|41094.7|41134.7|41094.7|41119.7|41079.7|2
1656093990000|2022-06-24 18:06:30|41134.6|41094.6|41124.6|41084.6|41134.6|41094.6|41124.6|41084.6|10
1656094000000|2022-06-24 18:06:40|41129.5|41089.5|41119.6|41079.6|41134.3|41094.3|41119.5|41079.5|11
1656094010000|2022-06-24 18:06:50|41114.8|41074.8|41134.6|41094.6|41134.6|41094.6|41114.8|41074.8|3
1656094020000|2022-06-24 18:07:00|41139.5|41099.5|41134.6|41094.6|41139.5|41099.5|41134.5|41094.5|8
1656094030000|2022-06-24 18:07:10|41134.3|41094.3|41129.6|41089.6|41134.6|41094.6|41129.5|41089.5|27
1656094040000|2022-06-24 18:07:20|41134.5|41094.5|41134.6|41094.6|41134.6|41094.6|41134.3|41094.3|0
1656094050000|2022-06-24 18:07:30|41134.4|41094.4|41134.4|41094.4|41134.4|41094.4|41129.6|41089.6|87
1656094060000|2022-06-24 18:07:40|41129.6|41089.6|41134.8|41094.8|41134.8|41094.8|41129.6|41089.6|10
1656094080000|2022-06-24 18:08:00|||||||||1
1656094090000|2022-06-24 18:08:10|41139.6|41099.6|41124.8|41084.8|41139.8|41099.8|41124.8|41084.8|8
1656094100000|2022-06-24 18:08:20|41120|41080|41115.1|41075.1|41120|41080|41115.1|41075.1|3
1656094110000|2022-06-24 18:08:30|||||||||1
1656094120000|2022-06-24 18:08:40|41125|41085|41135|41095|41135|41095|41125|41085|3
1656094130000|2022-06-24 18:08:50|41130.1|41090.1|41124.9|41084.9|41130.1|41090.1|41124.9|41084.9|11
1656094140000|2022-06-24 18:09:00|41125.3|41085.3|41136.2|41096.2|41140.8|41100.8|41115.1|41075.1|40
1656094150000|2022-06-24 18:09:10|41136.4|41096.4|41141.4|41101.4|41141.4|41101.4|41136.2|41096.2|3
1656094160000|2022-06-24 18:09:20|41136.7|41096.7|41136.2|41096.2|41141.4|41101.4|41136.2|41096.2|6
1656094170000|2022-06-24 18:09:30|41131.4|41091.4|41116.7|41076.7|41136.2|41096.2|41111.9|41071.9|4
1656094180000|2022-06-24 18:09:40|41116.9|41076.9|41127.1|41087.1|41127.1|41087.1|41116.9|41076.9|12
1656094190000|2022-06-24 18:09:50|41126.7|41086.7|41137.1|41097.1|41141.9|41101.9|41126.7|41086.7|4
1656094200000|2022-06-24 18:10:00|41141.9|41101.9|41147.1|41107.1|41147.2|41107.2|41137.1|41097.1|31
1656094210000|2022-06-24 18:10:10|41147|41107|41137.6|41097.6|41147.4|41107.4|41137.6|41097.6|2
1656094220000|2022-06-24 18:10:20|41137.4|41097.4|41137|41097|41147|41107|41136.9|41096.9|19
1656094230000|2022-06-24 18:10:30|41137.2|41097.2|41147|41107|41147.2|41107.2|41137.2|41097.2|1
1656094240000|2022-06-24 18:10:40|||||||||4
1656094250000|2022-06-24 18:10:50|41142.2|41102.2|41146.9|41106.9|41162|41122|41142.2|41102.2|3
1656094260000|2022-06-24 18:11:00|41156.7|41116.7|41157|41117|41157|41117|41147.4|41107.4|23
1656094270000|2022-06-24 18:11:10|41157.2|41117.2|41137.4|41097.4|41157.4|41117.4|41137.4|41097.4|4
1656094280000|2022-06-24 18:11:20|41151.8|41111.8|41152.2|41112.2|41152.2|41112.2|41151.8|41111.8|0
1656094290000|2022-06-24 18:11:30|41152|41112|41152.2|41112.2|41152.2|41112.2|41152|41112|5
1656094300000|2022-06-24 18:11:40|41157.4|41117.4|41162.2|41122.2|41162.2|41122.2|41152.2|41112.2|13
1656094310000|2022-06-24 18:11:50|41157.4|41117.4|41162.2|41122.2|41162.4|41122.4|41157.2|41117.2|8
1656094320000|2022-06-24 18:12:00|41157.4|41117.4|41156.5|41116.5|41157.4|41117.4|41151.5|41111.5|18
1656094330000|2022-06-24 18:12:10|41156.3|41116.3|41161.5|41121.5|41161.5|41121.5|41151.1|41111.1|15
1656094340000|2022-06-24 18:12:20|41161.3|41121.3|41161.5|41121.5|41161.5|41121.5|41156.6|41116.6|11
1656094350000|2022-06-24 18:12:30|41161.3|41121.3|41151.5|41111.5|41161.3|41121.3|41151.5|41111.5|1
1656094360000|2022-06-24 18:12:40|||||||||2
1656094370000|2022-06-24 18:12:50|41151.8|41111.8|41151.8|41111.8|41161.8|41121.8|41151.8|41111.8|4
1656094380000|2022-06-24 18:13:00|41162.2|41122.2|41167.2|41127.2|41187|41147|41157|41117|16
1656094390000|2022-06-24 18:13:10|41162.3|41122.3|41162.3|41122.3|41162.3|41122.3|41157.5|41117.5|3
1656094400000|2022-06-24 18:13:20|41167.3|41127.3|41167.1|41127.1|41167.3|41127.3|41162.3|41122.3|4
1656094410000|2022-06-24 18:13:30|41177|41137|41182|41142|41182|41142|41177|41137|6
1656094420000|2022-06-24 18:13:40|41166.8|41126.8|41183|41143|41192.3|41152.3|41166.8|41126.8|29
1656094430000|2022-06-24 18:13:50|41192.7|41152.7|41192.8|41152.8|41193|41153|41192.7|41152.7|52
1656094440000|2022-06-24 18:14:00|41202.5|41162.5|41197.1|41157.1|41217.5|41177.5|41192.3|41152.3|119
1656094450000|2022-06-24 18:14:10|41202|41162|41190.5|41150.5|41202|41162|41170.9|41130.9|115
1656094460000|2022-06-24 18:14:20|41200.2|41160.2|41186.6|41146.6|41206.1|41166.1|41176.8|41136.8|66
1656094470000|2022-06-24 18:14:30|41215.9|41175.9|41215.7|41175.7|41215.9|41175.9|41186.2|41146.2|44
1656094480000|2022-06-24 18:14:40|41220.5|41180.5|41235.3|41195.3|41245.2|41205.2|41220.5|41180.5|78
1656094490000|2022-06-24 18:14:50|41240.2|41200.2|41224.6|41184.6|41240.2|41200.2|41205|41165|63
1656094500000|2022-06-24 18:15:00|41219.8|41179.8|41230.2|41190.2|41244.5|41204.5|41219.8|41179.8|46
1656094510000|2022-06-24 18:15:10|41235|41195|41235.9|41195.9|41235.9|41195.9|41220.9|41180.9|10
1656094520000|2022-06-24 18:15:20|41240.9|41200.9|41236.4|41196.4|41240.9|41200.9|41235.9|41195.9|18
1656094530000|2022-06-24 18:15:30|41231.6|41191.6|41241.6|41201.6|41241.6|41201.6|41231.6|41191.6|10
1656094540000|2022-06-24 18:15:40|41236.7|41196.7|41236.6|41196.6|41241.9|41201.9|41231.6|41191.6|14
1656094550000|2022-06-24 18:15:50|41231.7|41191.7|41216.9|41176.9|41236.7|41196.7|41216.9|41176.9|6
1656094560000|2022-06-24 18:16:00|41216.7|41176.7|41236.4|41196.4|41236.7|41196.7|41216.6|41176.6|8
1656094570000|2022-06-24 18:16:10|41236.2|41196.2|41236.2|41196.2|41241|41201|41231.4|41191.4|0
1656094580000|2022-06-24 18:16:20|41236|41196|41240.8|41200.8|41250.8|41210.8|41236|41196|7
1656094590000|2022-06-24 18:16:30|41241|41201|41240.7|41200.7|41245.7|41205.7|41235.8|41195.8|0
1656094600000|2022-06-24 18:16:40|41235.8|41195.8|41225.8|41185.8|41240.8|41200.8|41225.8|41185.8|2
1656094610000|2022-06-24 18:16:50|41226|41186|41231.2|41191.2|41231.2|41191.2|41226|41186|4
1656094620000|2022-06-24 18:17:00|41236|41196|41236|41196|41246|41206|41226.3|41186.3|13
1656094630000|2022-06-24 18:17:10|41235.8|41195.8|41241|41201|41250.8|41210.8|41235.8|41195.8|5
1656094640000|2022-06-24 18:17:20|41241.2|41201.2|41246|41206|41250.8|41210.8|41241.2|41201.2|4
1656094650000|2022-06-24 18:17:30|41251|41211|41286|41246|41286|41246|41251|41211|21
1656094660000|2022-06-24 18:17:40|41280.8|41240.8|41276|41236|41285.8|41245.8|41251.5|41211.5|0
1656094670000|2022-06-24 18:17:50|41276.2|41236.2|41286.2|41246.2|41286.2|41246.2|41276.2|41236.2|1
1656094680000|2022-06-24 18:18:00|41286.1|41246.1|41291|41251|41291|41251|41281.1|41241.1|3
1656094690000|2022-06-24 18:18:10|41291.1|41251.1|41286.5|41246.5|41291.1|41251.1|41266.9|41226.9|75
1656094700000|2022-06-24 18:18:20|41286.1|41246.1|41291.7|41251.7|41291.8|41251.8|41281.3|41241.3|8
1656094710000|2022-06-24 18:18:30|41291.8|41251.8|41307|41267|41307|41267|41291.8|41251.8|2
1656094720000|2022-06-24 18:18:40|41307.2|41267.2|41321.8|41281.8|41331.5|41291.5|41307.2|41267.2|7
1656094730000|2022-06-24 18:18:50|41316.8|41276.8|41326.7|41286.7|41336.8|41296.8|41306.7|41266.7|66
1656094740000|2022-06-24 18:19:00|41331.5|41291.5|41306.7|41266.7|41331.5|41291.5|41306.7|41266.7|26
1656094750000|2022-06-24 18:19:10|41321.7|41281.7|41321.3|41281.3|41331.5|41291.5|41321.1|41281.1|10
1656094760000|2022-06-24 18:19:20|41316.3|41276.3|41331.5|41291.5|41336.8|41291.5|41301.8|41246.8|24
1656094770000|2022-06-24 18:19:30|41331.6|41291.6|41326.8|41286.8|41347|41307|41326.8|41286.8|92
1656094780000|2022-06-24 18:19:40|41316.8|41276.8|41341.8|41301.8|41366.5|41306.6|41307.5|41267.5|9
1656094790000|2022-06-24 18:19:50|41351.5|41311.5|41351.5|41311.5|41351.5|41311.5|41341.8|41301.8|2
1656288000000|2022-06-27 00:00:00|40906.9|40786.9|40881.9|40841.9|40956.9|40891.8|40861.9|40776.9|7
1656288010000|2022-06-27 00:00:10|40901.8|40861.8|40871.9|40791.9|40901.8|40861.8|40871.9|40776.9|2
1656288020000|2022-06-27 00:00:20|40876.9|40796.9|40841.8|40801.8|40881.9|40841.9|40836.8|40786.8|0
1656288030000|2022-06-27 00:00:30|40831.9|40791.9|40826.9|40786.9|40866.8|40801.9|40826.9|40786.8|2
1656288040000|2022-06-27 00:00:40|40831.9|40791.9|40841.9|40801.9|40846.8|40806.8|40826.9|40786.9|3
1656288050000|2022-06-27 00:00:50|40836.9|40796.9|40871.8|40831.8|40871.8|40831.8|40826.8|40786.8|2
1656288060000|2022-06-27 00:01:00|40866.8|40826.8|40856.9|40816.9|40866.8|40826.8|40856.8|40816.8|3
1656288070000|2022-06-27 00:01:10|40856.8|40816.8|40851.8|40811.8|40856.8|40816.8|40831.8|40791.8|9
1656288080000|2022-06-27 00:01:20|40856.8|40816.8|40881.8|40841.8|40881.8|40841.8|40851.8|40811.8|4
1656288090000|2022-06-27 00:01:30|40896.8|40856.8|40881.8|40841.8|40906.8|40866.8|40881.8|40841.8|2
1656288100000|2022-06-27 00:01:40|40886.8|40846.8|40911.8|40871.8|40911.8|40871.8|40881.8|40841.8|2
1656288110000|2022-06-27 00:01:50|40916.8|40876.8|41006.7|40966.7|41026.8|40986.8|40916.8|40876.8|19
1656288120000|2022-06-27 00:02:00|41011.7|40971.7|40976.7|40936.7|41011.7|40971.7|40976.7|40936.7|2
1656288130000|2022-06-27 00:02:10|40981.7|40941.7|40976.7|40936.7|40991.7|40951.7|40976.7|40936.7|13
1656288140000|2022-06-27 00:02:20|40971.7|40931.7|40956.7|40916.7|40981.7|40941.7|40956.7|40916.7|11
1656288150000|2022-06-27 00:02:30|40951.7|40911.7|40946.7|40906.7|40951.7|40911.7|40936.7|40896.7|1
1656288160000|2022-06-27 00:02:40|40951.7|40911.7|40941.6|40901.6|40951.7|40911.7|40936.6|40896.6|7
1656288170000|2022-06-27 00:02:50|40936.6|40896.6|40941.6|40901.6|40951.6|40911.6|40931.6|40891.6|1
1656288180000|2022-06-27 00:03:00|40936.6|40896.6|40941.6|40901.6|40941.6|40901.6|40936.6|40896.6|2
1656288190000|2022-06-27 00:03:10|40936.6|40896.6|40936.6|40896.6|40941.6|40901.6|40926.6|40886.6|2
1656288200000|2022-06-27 00:03:20|40926.6|40886.6|40931.6|40891.6|40931.6|40891.6|40926.6|40886.6|1
1656288210000|2022-06-27 00:03:30|40941.6|40901.6|40976.6|40936.6|40991.6|40951.6|40941.6|40901.6|10
1656288220000|2022-06-27 00:03:40|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|40971.6|40931.6|0
1656288230000|2022-06-27 00:03:50|40981.6|40941.6|40981.6|40941.6|40981.6|40941.6|40976.6|40936.6|0
1656288240000|2022-06-27 00:04:00|40976.6|40936.6|40976.6|40936.6|40981.6|40941.6|40976.6|40936.6|0
1656288250000|2022-06-27 00:04:10|40981.6|40941.6|41031.5|40991.5|41031.6|40991.6|40981.6|40941.6|11
1656288260000|2022-06-27 00:04:20|41026.6|40986.6|41021.5|40981.5|41031.5|40991.5|40996.6|40956.6|2
1656288270000|2022-06-27 00:04:30|41026.5|40986.5|41021.5|40981.5|41026.5|40986.5|41021.5|40981.5|0
1656288280000|2022-06-27 00:04:40|41031.5|40991.5|41036.5|40996.5|41036.5|40996.5|41031.5|40991.5|0
1656288290000|2022-06-27 00:04:50|41031.5|40991.5|41031.5|40991.5|41036.5|40996.5|41031.5|40991.5|0
1656288300000|2022-06-27 00:05:00|41036.5|40996.5|41036.5|40996.5|41036.5|40996.5|41021.5|40981.5|11
1656288310000|2022-06-27 00:05:10|41031.5|40991.5|41031.5|40991.5|41031.5|40991.5|41026.5|40986.5|1
1656288320000|2022-06-27 00:05:20|41026.5|40986.5|41051.5|41011.5|41051.5|41011.5|41026.5|40986.5|1
1656288330000|2022-06-27 00:05:30|41056.5|41016.5|41056.5|41016.5|41056.5|41016.5|41051.5|41011.5|1
1656288340000|2022-06-27 00:05:40|41051.5|41011.5|41101.5|41061.5|41116.5|41076.5|41036.5|40996.5|4
1656288350000|2022-06-27 00:05:50|41091.5|41051.5|41101.5|41061.5|41106.5|41066.5|41076.5|41036.5|0
1656288360000|2022-06-27 00:06:00|41086.5|41046.5|41081.5|41041.5|41111.5|41071.5|41081.5|41041.5|0
1656288370000|2022-06-27 00:06:10|41096.5|41056.5|41066.5|41026.5|41101.4|41061.4|41066.5|41026.5|0
1656288380000|2022-06-27 00:06:20|41061.5|41021.5|41086.4|41046.4|41096.4|41046.4|41061.5|41016.4|4
1656288390000|2022-06-27 00:06:30|41096.4|41016.4|41106.4|41066.4|41106.4|41066.4|41081.4|41016.4|0
1656288400000|2022-06-27 00:06:40|41101.4|41061.4|41106.4|41066.4|41106.4|41066.4|41091.4|41051.4|0
1656288410000|2022-06-27 00:06:50|41111.4|41071.4|41111.4|41071.4|41131.4|41091.4|41106.4|41066.4|1
1656288420000|2022-06-27 00:07:00|41106.4|41066.4|41111.4|41071.4|41111.4|41071.4|41106.4|41066.4|0
1656288430000|2022-06-27 00:07:10|41106.4|41066.4|41106.4|41066.4|41116.4|41076.4|41101.4|41061.4|1
1656288440000|2022-06-27 00:07:20|41101.4|41061.4|41106.4|41066.4|41106.4|41066.4|41091.4|41051.4|0
1656288450000|2022-06-27 00:07:30|41111.4|41071.4|41121.4|41081.4|41121.4|41081.4|41091.4|41051.4|0
1656288460000|2022-06-27 00:07:40|41126.4|41086.4|41141.3|41101.3|41141.3|41101.3|41126.4|41086.4|0
1656288470000|2022-06-27 00:07:50|41136.4|41096.4|41136.3|41096.3|41141.3|41101.3|41111.3|41071.3|0
1656288480000|2022-06-27 00:08:00|41131.4|41091.4|41126.3|41086.3|41136.3|41096.3|41126.3|41086.3|0
1656288490000|2022-06-27 00:08:10|41131.3|41091.3|41141.3|41101.3|41141.3|41101.3|41131.3|41091.3|0
1656288500000|2022-06-27 00:08:20|41136.3|41096.3|41131.3|41091.3|41141.3|41101.3|41131.3|41091.3|1
1656288510000|2022-06-27 00:08:30|41136.3|41096.3|41136.3|41096.3|41141.3|41101.3|41126.3|41086.3|2
1656288520000|2022-06-27 00:08:40|41131.3|41091.3|41136.3|41096.3|41136.3|41096.3|41131.3|41091.3|1
1656288530000|2022-06-27 00:08:50|41131.3|41091.3|41131.3|41091.3|41136.3|41096.3|41131.3|41091.3|0
1656288540000|2022-06-27 00:09:00|41136.3|41096.3|41136.3|41096.3|41136.3|41096.3|41136.3|41096.3|0
1656288550000|2022-06-27 00:09:10|41131.3|41091.3|41131.3|41091.3|41131.3|41091.3|41131.3|41091.3|0
1656288560000|2022-06-27 00:09:20|41136.3|41096.3|41146.2|41106.2|41151.2|41111.2|41131.3|41091.3|10
1656288570000|2022-06-27 00:09:30|41151.2|41111.2|41141.2|41101.2|41151.2|41111.2|41141.2|41101.2|6
1656288590000|2022-06-27 00:09:50|41146.2|41106.2|41151.2|41111.2|41151.2|41111.2|41146.2|41106.2|2
1656288600000|2022-06-27 00:10:00|41146.2|41106.2|41181.2|41141.2|41186.2|41146.2|41146.2|41106.2|5
1656288610000|2022-06-27 00:10:10|41186.2|41146.2|41186.2|41146.2|41191.2|41151.2|41186.2|41146.2|0
1656288620000|2022-06-27 00:10:20|41191.2|41151.2|41186.2|41146.2|41191.2|41151.2|41186.2|41146.2|0
1656288630000|2022-06-27 00:10:30|41191.2|41151.2|41246.2|41206.2|41256.2|41216.2|41186.2|41146.2|0
1656288640000|2022-06-27 00:10:40|41241.2|41201.2|41221.2|41181.2|41241.2|41201.2|41221.2|41181.2|0
1656288650000|2022-06-27 00:10:50|41216.2|41176.2|41236.2|41196.2|41236.2|41196.2|41216.2|41176.2|0
1656288660000|2022-06-27 00:11:00|41231.2|41191.2|41246.2|41206.2|41256.2|41216.2|41231.2|41191.2|1
1656288670000|2022-06-27 00:11:10|41251.2|41211.2|41256.1|41216.1|41256.2|41216.2|41251.1|41211.1|1
1656288680000|2022-06-27 00:11:20|41251.2|41211.2|41251.1|41211.1|41256.2|41216.2|41251.1|41211.1|0
1656288690000|2022-06-27 00:11:30|41256.1|41216.1|41246.1|41206.1|41256.1|41216.1|41236.1|41196.1|0
1656288700000|2022-06-27 00:11:40|41251.1|41211.1|41251.1|41211.1|41251.1|41211.1|41246.1|41206.1|0
1656288710000|2022-06-27 00:11:50|41256.1|41216.1|41251.1|41211.1|41256.1|41216.1|41251.1|41211.1|1
1656288720000|2022-06-27 00:12:00|41236.1|41196.1|41236.1|41196.1|41251.1|41211.1|41236.1|41196.1|0
1656288730000|2022-06-27 00:12:10|41241.1|41201.1|41246.1|41206.1|41251.1|41211.1|41241.1|41201.1|1
1656288740000|2022-06-27 00:12:20|41241.1|41201.1|41201.1|41161.1|41241.1|41201.1|41201.1|41161.1|0
1656288760000|2022-06-27 00:12:40|41211.1|41171.1|41201.1|41161.1|41216.1|41176.1|41201.1|41161.1|0
1656288770000|2022-06-27 00:12:50|41196.1|41156.1|41196.1|41156.1|41196.1|41156.1|41196.1|41156.1|1
1656288780000|2022-06-27 00:13:00|41191.1|41151.1|41176.1|41136.1|41191.1|41151.1|41176.1|41136.1|0
1656288800000|2022-06-27 00:13:20|41176|41136|41171|41131|41176|41136|41171|41131|0
1656288810000|2022-06-27 00:13:30|41176|41136|41156|41116|41186|41136|41156|41106|0
1656288840000|2022-06-27 00:14:00|41161|41121|41146|41106|41161|41121|41146|41106|0
1656288860000|2022-06-27 00:14:20|41141|41101|41141|41101|41141|41101|41141|41101|0
1656288870000|2022-06-27 00:14:30|41146|41106|41146|41106|41146|41106|41146|41106|0
1656288880000|2022-06-27 00:14:40|41136|41096|41136|41096|41136|41096|41136|41096|0
1656288890000|2022-06-27 00:14:50|41141|41101|41131|41091|41141|41101|41131|41091|0
1656288900000|2022-06-27 00:15:00|41126|41086|41136|41096|41141|41101|41121|41081|0
1656288910000|2022-06-27 00:15:10|41131|41091|41136|41096|41136|41096|41131|41091|0
1656288920000|2022-06-27 00:15:20|41131|41091|41136|41096|41136|41096|41131|41091|0
1656288930000|2022-06-27 00:15:30|41135.9|41095.9|41130.9|41090.9|41136|41096|41130.9|41090.9|0
1656288940000|2022-06-27 00:15:40|41131|41091|41131|41091|41131|41091|41131|41091|0
1656288950000|2022-06-27 00:15:50|41130.9|41090.9|41110.9|41070.9|41130.9|41090.9|41110.9|41070.9|0
1656288960000|2022-06-27 00:16:00|41100.9|41060.9|41120.9|41080.9|41130.9|41090.9|41100.9|41060.9|0
1656288970000|2022-06-27 00:16:10|41125.9|41085.9|41130.9|41090.9|41130.9|41090.9|41125.9|41085.9|0
1656288990000|2022-06-27 00:16:30|41125.9|41085.9|41115.9|41075.9|41130.9|41090.9|41115.9|41075.9|0
1656289000000|2022-06-27 00:16:40|41110.9|41070.9|41105.9|41065.9|41110.9|41070.9|41085.9|41045.9|0
1656289010000|2022-06-27 00:16:50|41100.9|41060.9|41105.9|41065.9|41120.9|41080.9|41100.9|41060.9|0
1656289020000|2022-06-27 00:17:00|41110.9|41070.9|41115.9|41075.9|41120.9|41080.9|41105.9|41065.9|0
1656289030000|2022-06-27 00:17:10|41120.9|41080.9|41125.9|41085.9|41130.9|41090.9|41120.9|41080.9|1
1656289040000|2022-06-27 00:17:20|41120.9|41080.9|41080.9|41040.9|41120.9|41080.9|41080.9|41040.9|0
1656289050000|2022-06-27 00:17:30|41085.9|41045.9|41085.9|41045.9|41085.9|41045.9|41085.9|41045.9|0
1656289060000|2022-06-27 00:17:40|41090.8|41050.8|41085.8|41045.8|41100.8|41060.8|41080.8|41040.8|0
1656289080000|2022-06-27 00:18:00|41090.8|41050.8|41110.8|41070.8|41115.8|41075.8|41090.8|41050.8|0
1656289090000|2022-06-27 00:18:10|41115.8|41075.8|41100.8|41060.8|41115.8|41075.8|41100.8|41060.8|0
1656289100000|2022-06-27 00:18:20|41095.8|41055.8|41095.8|41055.8|41095.8|41055.8|41090.8|41050.8|0
1656289110000|2022-06-27 00:18:30|41090.8|41050.8|41090.8|41050.8|41090.8|41050.8|41090.8|41050.8|0
1656289120000|2022-06-27 00:18:40|41095.8|41055.8|41095.8|41055.8|41095.8|41055.8|41095.8|41055.8|13
1656289130000|2022-06-27 00:18:50|41090.8|41050.8|41080.8|41040.8|41090.8|41050.8|41080.8|41040.8|0
1656289140000|2022-06-27 00:19:00|41090.8|41050.8|41085.8|41045.8|41090.8|41050.8|41080.8|41040.8|1
1656289150000|2022-06-27 00:19:10|41085.7|41045.7|41090.8|41050.8|41095.7|41055.7|41085.7|41045.7|0
1656289160000|2022-06-27 00:19:20|41090.7|41050.7|41090.7|41050.7|41090.7|41050.7|41090.7|41050.7|0
1656289170000|2022-06-27 00:19:30|41095.7|41055.7|41095.7|41055.7|41095.7|41055.7|41090.7|41050.7|0
1656289180000|2022-06-27 00:19:40|41100.7|41060.7|41100.7|41060.7|41100.7|41060.7|41100.7|41060.7|0
1656289190000|2022-06-27 00:19:50|41095.7|41055.7|41095.7|41055.7|41095.7|41055.7|41095.7|41055.7|0
1656289200000|2022-06-27 00:20:00|41100.7|41060.7|41125.7|41085.7|41140.7|41100.7|41100.7|41060.7|1
1656289210000|2022-06-27 00:20:10|41130.7|41090.7|41135.7|41095.7|41135.7|41095.7|41130.7|41090.7|0
1656289220000|2022-06-27 00:20:20|41130.7|41090.7|41125.7|41085.7|41135.7|41095.7|41125.7|41085.7|0
1656289240000|2022-06-27 00:20:40|41130.7|41090.7|41125.7|41085.7|41130.7|41090.7|41125.7|41085.7|0
1656289250000|2022-06-27 00:20:50|41130.7|41090.7|41125.7|41085.7|41130.7|41090.7|41125.7|41085.7|0
1656289260000|2022-06-27 00:21:00|41130.6|41090.6|41130.7|41090.7|41130.7|41090.7|41125.7|41085.7|0
1656289270000|2022-06-27 00:21:10|41135.6|41095.6|41125.6|41085.6|41135.6|41095.6|41125.6|41085.6|0
1656289280000|2022-06-27 00:21:20|41130.6|41090.6|41120.6|41080.6|41130.6|41090.6|41120.6|41080.6|0
1656289290000|2022-06-27 00:21:30|41115.6|41075.6|41085.6|41045.6|41115.6|41075.6|41085.6|41045.6|0
1656289300000|2022-06-27 00:21:40|41080.7|41040.7|41085.6|41045.6|41090.6|41050.6|41080.6|41040.6|0
1656289310000|2022-06-27 00:21:50|41080.6|41040.6|41090.6|41050.6|41090.6|41050.6|41080.6|41040.6|0
1656289320000|2022-06-27 00:22:00|41085.6|41045.6|41090.6|41050.6|41090.6|41050.6|41085.6|41045.6|0
1656289330000|2022-06-27 00:22:10|41100.6|41060.6|41090.6|41050.6|41100.6|41060.6|41090.6|41050.6|0
1656289340000|2022-06-27 00:22:20|41085.6|41045.6|41075.6|41035.6|41085.6|41045.6|41075.6|41035.6|0
1656289350000|2022-06-27 00:22:30|41080.6|41040.6|41080.6|41040.6|41080.6|41040.6|41080.6|41040.6|0
1656289360000|2022-06-27 00:22:40|41085.6|41045.6|41095.6|41055.6|41095.6|41055.6|41085.6|41045.6|0
1656289370000|2022-06-27 00:22:50|41090.6|41050.6|41075.6|41035.6|41090.6|41050.6|41075.6|41035.6|0
1656289380000|2022-06-27 00:23:00|41080.6|41040.6|41095.6|41055.6|41095.6|41055.6|41080.6|41040.6|0
1656289390000|2022-06-27 00:23:10|41095.5|41055.5|41095.5|41055.5|41095.5|41055.5|41095.5|41055.5|0
1656289400000|2022-06-27 00:23:20|41090.6|41050.6|41095.5|41055.5|41095.5|41055.5|41090.6|41050.6|0
1656289410000|2022-06-27 00:23:30|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|41100.5|41060.5|0
1656289430000|2022-06-27 00:23:50|41095.5|41055.5|41100.5|41060.5|41100.5|41060.5|41095.5|41055.5|0
1656289440000|2022-06-27 00:24:00|41095.5|41055.5|41095.5|41055.5|41100.5|41060.5|41090.5|41050.5|0
1656289460000|2022-06-27 00:24:20|41090.5|41050.5|41090.5|41050.5|41090.5|41050.5|41090.5|41050.5|0
1656289470000|2022-06-27 00:24:30|41095.5|41055.5|41085.5|41045.5|41095.5|41055.5|41075.5|41035.5|0
1656289480000|2022-06-27 00:24:40|41080.5|41040.5|41070.5|41030.5|41080.5|41040.5|41070.5|41030.5|0
1656289490000|2022-06-27 00:24:50|41075.5|41035.5|41070.5|41030.5|41075.5|41035.5|41070.5|41030.5|0
1656289500000|2022-06-27 00:25:00|41075.4|41035.4|41090.4|41050.4|41100.4|41060.4|41075.4|41035.4|0
1656289510000|2022-06-27 00:25:10|41100.4|41060.4|41100.4|41060.4|41110.4|41070.4|41100.4|41060.4|0
1656289530000|2022-06-27 00:25:30|41095.4|41055.4|41100.4|41060.4|41105.4|41065.4|41090.4|41050.4|2
1656289550000|2022-06-27 00:25:50|41105.4|41065.4|41100.4|41060.4|41110.4|41070.4|41100.4|41060.4|0
1656289560000|2022-06-27 00:26:00|41110.4|41070.4|41110.4|41070.4|41110.4|41070.4|41110.4|41070.4|0
1656289570000|2022-06-27 00:26:10|41115.4|41075.4|41125.4|41085.4|41125.4|41085.4|41115.4|41075.4|0
1656289580000|2022-06-27 00:26:20|41120.4|41080.4|41125.4|41085.4|41125.4|41085.4|41120.4|41080.4|0
1656289590000|2022-06-27 00:26:30|41120.4|41080.4|41120.4|41080.4|41120.4|41080.4|41120.4|41080.4|0
1656289610000|2022-06-27 00:26:50|41125.3|41085.3|41130.3|41090.3|41130.3|41090.3|41125.3|41085.3|0
1656289620000|2022-06-27 00:27:00|41125.3|41085.3|41120.3|41080.3|41130.4|41090.4|41120.3|41080.3|0
1656289630000|2022-06-27 00:27:10|41125.3|41085.3|41125.3|41085.3|41125.3|41085.3|41125.3|41085.3|1
1656289640000|2022-06-27 00:27:20|41120.3|41080.3|41110.3|41070.3|41120.3|41080.3|41110.3|41070.3|0
1656289650000|2022-06-27 00:27:30|41115.3|41075.3|41110.3|41070.3|41115.3|41075.3|41110.3|41070.3|0
1656289660000|2022-06-27 00:27:40|41115.3|41075.3|41115.3|41075.3|41115.3|41075.3|41115.3|41075.3|0
1656289670000|2022-06-27 00:27:50|41110.3|41070.3|41120.3|41080.3|41125.3|41085.3|41110.3|41070.3|0
1656289680000|2022-06-27 00:28:00|41130.3|41090.3|41130.3|41090.3|41130.3|41090.3|41125.3|41085.3|0
1656289690000|2022-06-27 00:28:10|41125.3|41085.3|41135.2|41095.2|41135.2|41095.2|41125.3|41085.3|1
1656289700000|2022-06-27 00:28:20|41130.3|41090.3|41125.3|41085.3|41130.3|41090.3|41125.3|41085.3|0
1656289710000|2022-06-27 00:28:30|41130.2|41090.2|41125.3|41085.3|41130.2|41090.2|41125.3|41085.3|0
1656289720000|2022-06-27 00:28:40|41125.2|41085.2|41120.3|41080.3|41130.2|41090.2|41120.3|41080.3|0
1656289730000|2022-06-27 00:28:50|41125.2|41085.2|41130.2|41090.2|41130.2|41090.2|41120.2|41080.2|1
1656289740000|2022-06-27 00:29:00|41125.2|41085.2|41125.2|41085.2|41130.2|41090.2|41120.2|41080.2|0
1656289750000|2022-06-27 00:29:10|41120.2|41080.2|41120.2|41080.2|41120.2|41080.2|41120.2|41080.2|0
1656289760000|2022-06-27 00:29:20|41110.2|41070.2|41110.2|41070.2|41110.2|41070.2|41110.2|41070.2|0
1656289770000|2022-06-27 00:29:30|41120.2|41080.2|41120.2|41080.2|41120.2|41080.2|41120.2|41080.2|0
1656289780000|2022-06-27 00:29:40|41115.2|41075.2|41120.2|41080.2|41120.2|41080.2|41115.2|41075.2|0
1656289790000|2022-06-27 00:29:50|41125.2|41085.2|41135.2|41095.2|41135.2|41095.2|41120.2|41080.2|0
1656289800000|2022-06-27 00:30:00|41140.2|41100.2|41135.2|41095.2|41140.2|41100.2|41135.2|41095.2|0
1656289830000|2022-06-27 00:30:30|41135.1|41095.1|41135.1|41095.1|41135.1|41095.1|41135.1|41095.1|0
1656289840000|2022-06-27 00:30:40|41130.1|41090.1|41125.2|41085.2|41130.1|41090.1|41125.2|41085.2|0
1656289850000|2022-06-27 00:30:50|41125.1|41085.1|41135.1|41095.1|41135.1|41095.1|41125.1|41085.1|0
1656289890000|2022-06-27 00:31:30|41130.1|41090.1|41135.1|41095.1|41135.1|41095.1|41130.1|41090.1|0
1656289900000|2022-06-27 00:31:40|41130.1|41090.1|41130.1|41090.1|41130.1|41090.1|41130.1|41090.1|0
1656289910000|2022-06-27 00:31:50|41135.1|41095.1|41130.1|41090.1|41135.1|41095.1|41130.1|41090.1|0
1656289930000|2022-06-27 00:32:10|41140.1|41100.1|41140.1|41100.1|41140.1|41100.1|41140.1|41100.1|0
1656289940000|2022-06-27 00:32:20|41145.1|41105.1|41160.1|41120.1|41160.1|41120.1|41140.1|41100.1|6
1656289950000|2022-06-27 00:32:30|41155.1|41115.1|41155.1|41115.1|41155.1|41115.1|41155.1|41115.1|0
1656289960000|2022-06-27 00:32:40|41160.1|41120.1|41155|41115|41160.1|41120.1|41155|41115|0
1656289980000|2022-06-27 00:33:00|41145|41105|41150|41110|41150|41110|41145|41105|0
1656289990000|2022-06-27 00:33:10|41145|41105|41145|41105|41145|41105|41145|41105|0
1656290010000|2022-06-27 00:33:30|41155|41115|41155|41115|41155|41115|41155|41115|0
1656290040000|2022-06-27 00:34:00|41160|41120|41155|41115|41160|41120|41155|41115|0
1656290060000|2022-06-27 00:34:20|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|3
1656290080000|2022-06-27 00:34:40|41169.9|41129.9|41179.9|41139.9|41184.9|41144.9|41169.9|41129.9|1
1656290090000|2022-06-27 00:34:50|41174.9|41134.9|41179.9|41139.9|41179.9|41139.9|41174.9|41134.9|0
1656290100000|2022-06-27 00:35:00|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|41179.9|41139.9|1
1656290140000|2022-06-27 00:35:40|41189.9|41149.9|41194.9|41154.9|41199.9|41159.9|41184.9|41144.9|1
1656290150000|2022-06-27 00:35:50|41199.9|41159.9|41199.9|41159.9|41209.9|41169.9|41199.9|41159.9|2
1656290160000|2022-06-27 00:36:00|41194.9|41154.9|41194.9|41154.9|41194.9|41154.9|41194.9|41154.9|0
1656290170000|2022-06-27 00:36:10|41199.9|41159.9|41179.9|41139.9|41199.9|41159.9|41179.9|41139.9|0
1656290190000|2022-06-27 00:36:30|41179.8|41139.8|41179.8|41139.8|41179.8|41139.8|41179.8|41139.8|0
1656290210000|2022-06-27 00:36:50|41184.8|41144.8|41179.8|41139.8|41189.8|41149.8|41179.8|41139.8|0
1656290260000|2022-06-27 00:37:40|41204.8|41164.8|41204.8|41164.8|41204.8|41164.8|41204.8|41164.8|0
1656290270000|2022-06-27 00:37:50|41199.8|41159.8|41199.8|41159.8|41199.8|41159.8|41199.8|41159.8|0
1656290290000|2022-06-27 00:38:10|41199.7|41159.7|41194.8|41154.8|41199.7|41159.7|41194.8|41154.8|0
1656290310000|2022-06-27 00:38:30|41194.7|41154.7|41194.7|41154.7|41194.7|41154.7|41194.7|41154.7|0
1656290330000|2022-06-27 00:38:50|41199.7|41159.7|41179.7|41139.7|41199.7|41159.7|41179.7|41139.7|0
1656290350000|2022-06-27 00:39:10|41184.7|41144.7|41179.7|41139.7|41184.7|41144.7|41179.7|41139.7|0
1656290370000|2022-06-27 00:39:30|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|0
1656290380000|2022-06-27 00:39:40|41199.7|41159.7|41199.7|41159.7|41199.7|41159.7|41199.7|41159.7|0
1656290390000|2022-06-27 00:39:50|41204.7|41164.7|41204.7|41164.7|41204.7|41164.7|41204.7|41164.7|0
1656290400000|2022-06-27 00:40:00|41209.7|41169.7|41214.7|41174.7|41219.7|41179.7|41209.7|41169.7|0
1656290410000|2022-06-27 00:40:10|41209.7|41169.7|41209.7|41169.7|41209.7|41169.7|41209.7|41169.7|0
1656290420000|2022-06-27 00:40:20|41214.7|41174.7|41214.7|41174.7|41224.6|41184.6|41214.7|41174.7|0
1656290430000|2022-06-27 00:40:30|41219.7|41179.7|41214.7|41174.7|41219.7|41179.7|41214.7|41174.7|0
1656290440000|2022-06-27 00:40:40|41214.6|41174.6|41214.6|41174.6|41214.6|41174.6|41214.6|41174.6|0
1656290460000|2022-06-27 00:41:00|41209.6|41169.6|41209.6|41169.6|41209.6|41169.6|41209.6|41169.6|0
1656290470000|2022-06-27 00:41:10|41214.6|41174.6|41219.6|41179.6|41224.6|41184.6|41214.6|41174.6|0
1656290520000|2022-06-27 00:42:00|41214.6|41174.6|41214.6|41174.6|41214.6|41174.6|41214.6|41174.6|0
1656290530000|2022-06-27 00:42:10|41209.6|41169.6|41214.5|41174.5|41214.5|41174.5|41209.5|41169.5|0
1656290580000|2022-06-27 00:43:00|41219.5|41179.5|41219.5|41179.5|41219.5|41179.5|41214.5|41174.5|0
1656290650000|2022-06-27 00:44:10|41219.4|41179.4|41219.5|41179.5|41219.5|41179.5|41219.4|41179.4|0
1656290670000|2022-06-27 00:44:30|41219.4|41179.4|41219.4|41179.4|41219.4|41179.4|41219.4|41179.4|0
1656290700000|2022-06-27 00:45:00|41209.4|41169.4|41209.4|41169.4|41214.4|41174.4|41209.4|41169.4|1
1656290710000|2022-06-27 00:45:10|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|41214.4|41174.4|0
1656290720000|2022-06-27 00:45:20|41209.4|41169.4|41214.4|41174.4|41214.4|41174.4|41209.4|41169.4|0
1656290730000|2022-06-27 00:45:30|41219.4|41179.4|41214.4|41174.4|41219.4|41179.4|41214.4|41174.4|0
1656290760000|2022-06-27 00:46:00|41214.3|41174.3|41214.3|41174.3|41214.3|41174.3|41214.3|41174.3|0
1656290780000|2022-06-27 00:46:20|41219.3|41179.3|41214.3|41174.3|41219.3|41179.3|41214.3|41174.3|0
1656290790000|2022-06-27 00:46:30|41219.3|41179.3|41219.3|41179.3|41219.3|41179.3|41219.3|41179.3|0
1656290820000|2022-06-27 00:47:00|41214.3|41174.3|41214.3|41174.3|41214.3|41174.3|41214.3|41174.3|0
1656290850000|2022-06-27 00:47:30|41219.3|41179.3|41204.3|41164.3|41219.3|41179.3|41204.3|41164.3|0
1656290880000|2022-06-27 00:48:00|||||||||1
1656290940000|2022-06-27 00:49:00|41204.2|41164.2|41204.2|41164.2|41204.2|41164.2|41204.2|41164.2|0
1656291000000|2022-06-27 00:50:00|41199.2|41159.2|41204.2|41164.2|41204.2|41164.2|41199.2|41159.2|0
1656291070000|2022-06-27 00:51:10|41204.1|41164.1|41204.1|41164.1|41204.1|41164.1|41199.2|41159.2|0
1656291170000|2022-06-27 00:52:50|41199.1|41159.1|41199|41159|41199.1|41159.1|41199|41159|0
1656291180000|2022-06-27 00:53:00|41194|41154|41194|41154|41194|41154|41194|41154|0
1656291190000|2022-06-27 00:53:10|41193.9|41153.9|41188.9|41148.9|41193.9|41153.9|41188.9|41148.9|0
1656291200000|2022-06-27 00:53:20|41183.9|41143.9|41188.9|41148.9|41193.9|41153.9|41183.9|41143.9|0
1656291210000|2022-06-27 00:53:30|41183.9|41143.9|41178.9|41138.9|41183.9|41143.9|41178.9|41138.9|0
1656291220000|2022-06-27 00:53:40|41173.9|41133.9|41173.9|41133.9|41173.9|41133.9|41173.9|41133.9|0
1656291240000|2022-06-27 00:54:00|41178.9|41138.9|41173.9|41133.9|41178.9|41138.9|41173.9|41133.9|0
1656291330000|2022-06-27 00:55:30|41173.8|41133.8|41168.8|41128.8|41173.9|41133.9|41168.8|41128.8|0
1656291360000|2022-06-27 00:56:00|41163.8|41123.8|41158.8|41118.8|41163.8|41123.8|41158.8|41118.8|0
1656291370000|2022-06-27 00:56:10|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|41168.8|41128.8|0
1656291400000|2022-06-27 00:56:40|41163.8|41123.8|41153.8|41113.8|41163.8|41123.8|41153.8|41113.8|1
1656291420000|2022-06-27 00:57:00|41148.8|41108.8|41148.8|41108.8|41153.8|41113.8|41148.8|41108.8|2
1656291440000|2022-06-27 00:57:20|41148.7|41108.7|41148.7|41108.7|41148.7|41108.7|41148.7|41108.7|0
1656291480000|2022-06-27 00:58:00|41153.7|41113.7|41168.7|41128.7|41168.7|41128.7|41153.7|41113.7|0
1656291530000|2022-06-27 00:58:50|41173.7|41133.7|41173.7|41133.7|41173.7|41133.7|41173.7|41133.7|0
1656291550000|2022-06-27 00:59:10|41173.6|41133.6|41173.6|41133.6|41173.6|41133.6|41173.6|41133.6|0
1656291600000|2022-06-27 01:00:00|41178.6|41138.6|41193.6|41153.6|41198.6|41158.6|41178.6|41138.6|0
1656291610000|2022-06-27 01:00:10|41178.6|41138.6|41173.6|41133.6|41178.6|41138.6|41168.6|41128.6|0
1656291620000|2022-06-27 01:00:20|41178.6|41138.6|41178.6|41138.6|41178.6|41138.6|41173.6|41133.6|0
1656291630000|2022-06-27 01:00:30|41173.6|41133.6|41193.6|41153.6|41193.6|41153.6|41173.6|41133.6|0
1656291640000|2022-06-27 01:00:40|41188.6|41148.6|41188.6|41148.6|41188.6|41148.6|41188.5|41148.5|0
1656291650000|2022-06-27 01:00:50|41193.6|41153.6|41188.6|41148.6|41193.6|41153.6|41188.6|41148.6|0
1656291660000|2022-06-27 01:01:00|41193.5|41153.5|41188.6|41148.6|41193.5|41153.5|41188.6|41148.6|0
1656291670000|2022-06-27 01:01:10|41193.6|41153.6|41193.6|41153.6|41193.6|41153.6|41193.6|41153.6|0
1656291680000|2022-06-27 01:01:20|41198.5|41158.5|41193.6|41153.6|41198.6|41158.6|41193.5|41153.5|0
1656291690000|2022-06-27 01:01:30|41193.5|41153.5|41193.5|41153.5|41198.5|41158.5|41193.5|41153.5|0
1656291720000|2022-06-27 01:02:00|41188.5|41148.5|41173.5|41133.5|41188.5|41148.5|41173.5|41133.5|0
1656291750000|2022-06-27 01:02:30|41168.5|41128.5|41168.5|41128.5|41173.5|41133.5|41168.5|41128.5|0
1656291760000|2022-06-27 01:02:40|41163.5|41123.5|41168.5|41128.5|41168.5|41128.5|41163.5|41123.5|1
1656291770000|2022-06-27 01:02:50|41163.5|41123.5|41168.5|41128.5|41178.5|41138.5|41163.5|41123.5|4
1656291780000|2022-06-27 01:03:00|41163.5|41123.5|41158.5|41118.5|41163.5|41123.5|41158.5|41118.5|0
1656291790000|2022-06-27 01:03:10|41163.5|41123.5|41158.5|41118.5|41163.5|41123.5|41158.5|41118.5|0
1656291800000|2022-06-27 01:03:20|41168.4|41128.4|41163.4|41123.4|41168.4|41128.4|41163.4|41123.4|0
1656291820000|2022-06-27 01:03:40|41158.4|41118.4|41158.4|41118.4|41158.4|41118.4|41158.4|41118.4|0
1656291830000|2022-06-27 01:03:50|41153.4|41113.4|41153.4|41113.4|41153.4|41113.4|41153.4|41113.4|0
1656291840000|2022-06-27 01:04:00|41153.5|41113.5|41158.4|41118.4|41158.4|41118.4|41153.4|41113.4|0
1656291860000|2022-06-27 01:04:20|41153.4|41113.4|41158.4|41118.4|41158.4|41118.4|41153.4|41113.4|0
1656291870000|2022-06-27 01:04:30|41153.4|41113.4|41158.4|41118.4|41158.4|41118.4|41148.4|41108.4|1
1656291890000|2022-06-27 01:04:50|41163.4|41123.4|41163.4|41123.4|41163.4|41123.4|41163.4|41123.4|0
1656291900000|2022-06-27 01:05:00|41168.4|41128.4|41178.4|41138.4|41178.4|41138.4|41163.4|41123.4|0
1656291910000|2022-06-27 01:05:10|41173.4|41133.4|41178.4|41138.4|41178.4|41138.4|41173.4|41133.4|2
1656291920000|2022-06-27 01:05:20|41183.4|41143.4|41178.4|41138.4|41183.4|41143.4|41178.4|41138.4|0
1656291930000|2022-06-27 01:05:30|41173.4|41133.4|41178.4|41138.4|41178.4|41138.4|41173.4|41133.4|0
1656291940000|2022-06-27 01:05:40|41183.4|41143.4|41193.4|41153.4|41193.4|41153.4|41183.4|41143.4|0
1656291950000|2022-06-27 01:05:50|41188.4|41148.4|41193.4|41153.4|41193.4|41153.4|41188.4|41148.4|0
1656291960000|2022-06-27 01:06:00|41198.4|41158.4|41193.3|41153.3|41198.4|41158.4|41183.3|41143.3|0
1656291980000|2022-06-27 01:06:20|41198.3|41158.3|41198.3|41158.3|41198.3|41158.3|41198.3|41158.3|0
1656292010000|2022-06-27 01:06:50|41193.3|41153.3|41198.3|41158.3|41198.3|41158.3|41193.3|41153.3|0
1656292020000|2022-06-27 01:07:00|41193.3|41153.3|41188.3|41148.3|41193.3|41153.3|41188.3|41148.3|0
1656292030000|2022-06-27 01:07:10|41193.3|41153.3|41193.3|41153.3|41193.3|41153.3|41193.3|41153.3|0
1656292050000|2022-06-27 01:07:30|41198.2|41158.2|41193.3|41153.3|41198.2|41158.2|41193.3|41153.3|0
1656292060000|2022-06-27 01:07:40|41193.2|41153.2|41193.2|41153.2|41193.3|41153.3|41188.2|41148.2|0
1656292070000|2022-06-27 01:07:50|41193.3|41153.3|41193.3|41153.3|41193.3|41153.3|41193.3|41153.3|0
1656292080000|2022-06-27 01:08:00|41193.2|41153.2|41193.2|41153.2|41193.2|41153.2|41193.2|41153.2|0
1656292090000|2022-06-27 01:08:10|41198.2|41158.2|41208.2|41168.2|41208.2|41168.2|41198.2|41158.2|1
1656292110000|2022-06-27 01:08:30|41213.2|41173.2|41213.2|41173.2|41213.2|41173.2|41208.2|41168.2|0
1656292120000|2022-06-27 01:08:40|41208.2|41168.2|41238.2|41198.2|41238.2|41198.2|41208.2|41168.2|0
1656292130000|2022-06-27 01:08:50|41243.2|41203.2|41248.2|41208.2|41248.2|41208.2|41238.2|41198.2|1
1656292150000|2022-06-27 01:09:10|41238.2|41198.2|41243.2|41203.2|41248.2|41208.2|41238.2|41198.2|0
1656292160000|2022-06-27 01:09:20|41238.2|41198.2|41248.2|41208.2|41248.2|41208.2|41238.2|41198.2|0
1656292170000|2022-06-27 01:09:30|41253.2|41213.2|41253.2|41213.2|41253.2|41213.2|41253.2|41213.2|1
1656292200000|2022-06-27 01:10:00|41258.2|41218.2|41268.2|41228.2|41268.2|41228.2|41258.2|41218.2|0
1656292210000|2022-06-27 01:10:10|41273.1|41233.1|41268.1|41228.1|41273.1|41233.1|41268.1|41228.1|0
1656292220000|2022-06-27 01:10:20|41263.1|41223.1|41253.1|41213.1|41263.1|41223.1|41248.1|41208.1|1
1656292240000|2022-06-27 01:10:40|41248.1|41208.1|41268.1|41228.1|41268.1|41228.1|41248.1|41208.1|0
1656292250000|2022-06-27 01:10:50|41258.1|41218.1|41258.1|41218.1|41268.1|41228.1|41258.1|41218.1|0
1656292260000|2022-06-27 01:11:00|41253.1|41213.1|41253.1|41213.1|41253.1|41213.1|41253.1|41213.1|0
1656292270000|2022-06-27 01:11:10|41268|41228|41268.1|41228.1|41268.1|41228.1|41263.1|41223.1|0
1656292280000|2022-06-27 01:11:20|41263.1|41223.1|41258.1|41218.1|41263.1|41223.1|41258.1|41218.1|0
1656292290000|2022-06-27 01:11:30|41263.1|41223.1|41258.1|41218.1|41268.1|41228.1|41258.1|41218.1|0
1656292300000|2022-06-27 01:11:40|41268.1|41228.1|41268|41228|41268.1|41228.1|41268|41228|0
1656292310000|2022-06-27 01:11:50|41258.1|41218.1|41253.1|41213.1|41258.1|41218.1|41253.1|41213.1|0
1656292320000|2022-06-27 01:12:00|41248.1|41208.1|41248|41208|41248.1|41208.1|41243.1|41203.1|0
1656292350000|2022-06-27 01:12:30|41243|41203|41243|41203|41243|41203|41243|41203|0
1656292360000|2022-06-27 01:12:40|41238|41198|41248|41208|41248|41208|41238|41198|0
1656292380000|2022-06-27 01:13:00|41253|41213|41253|41213|41258|41218|41253|41213|0
1656292390000|2022-06-27 01:13:10|41248|41208|41238|41198|41248|41208|41238|41198|0
1656292400000|2022-06-27 01:13:20|41247.9|41207.9|41232.9|41192.9|41247.9|41207.9|41232.9|41192.9|0
1656292410000|2022-06-27 01:13:30|41233|41193|41232.9|41192.9|41233|41193|41232.9|41192.9|0
1656292420000|2022-06-27 01:13:40|41237.9|41197.9|41227.9|41187.9|41237.9|41197.9|41222.9|41182.9|0
1656292430000|2022-06-27 01:13:50|41232.9|41192.9|41232.9|41192.9|41232.9|41192.9|41232.9|41192.9|0
1656292440000|2022-06-27 01:14:00|41227.9|41187.9|41232.9|41192.9|41232.9|41192.9|41227.9|41187.9|0
1656292450000|2022-06-27 01:14:10|41227.9|41187.9|41217.9|41177.9|41227.9|41187.9|41217.9|41177.9|0
1656292470000|2022-06-27 01:14:30|41212.9|41172.9|41207.9|41167.9|41212.9|41172.9|41207.9|41167.9|0
1656292480000|2022-06-27 01:14:40|41212.9|41172.9|41207.9|41167.9|41212.9|41172.9|41207.9|41167.9|0
1656292500000|2022-06-27 01:15:00|41202.9|41162.9|41202.9|41162.9|41202.9|41162.9|41202.9|41162.9|0
1656292510000|2022-06-27 01:15:10|41212.9|41172.9|41207.9|41167.9|41212.9|41172.9|41207.9|41167.9|0
1656292530000|2022-06-27 01:15:30|41207.8|41167.8|41207.9|41167.9|41207.9|41167.9|41207.8|41167.8|0
1656292540000|2022-06-27 01:15:40|41207.8|41167.8|41207.8|41167.8|41207.8|41167.8|41207.8|41167.8|0
1656292550000|2022-06-27 01:15:50|41202.8|41162.8|41207.8|41167.8|41212.8|41172.8|41202.8|41162.8|0
1656292560000|2022-06-27 01:16:00|41202.9|41162.9|41207.8|41167.8|41212.8|41172.8|41202.9|41162.9|0
1656292570000|2022-06-27 01:16:10|41202.9|41162.9|41197.8|41157.8|41212.8|41172.8|41197.8|41157.8|0
1656292580000|2022-06-27 01:16:20|41207.8|41167.8|41207.8|41167.8|41207.8|41167.8|41207.8|41167.8|1
1656292600000|2022-06-27 01:16:40|41212.8|41172.8|41207.8|41167.8|41212.8|41172.8|41207.8|41167.8|0
1656292620000|2022-06-27 01:17:00|41212.8|41172.8|41212.8|41172.8|41212.8|41172.8|41212.8|41172.8|0
1656292630000|2022-06-27 01:17:10|41227.8|41187.8|41227.8|41187.8|41227.8|41187.8|41222.8|41182.8|0
1656292640000|2022-06-27 01:17:20|41222.8|41182.8|41227.8|41187.8|41227.8|41187.8|41222.8|41182.8|0
1656292650000|2022-06-27 01:17:30|41232.8|41192.8|41232.8|41192.8|41232.8|41192.8|41232.8|41192.8|0
1656292660000|2022-06-27 01:17:40|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|41232.7|41192.7|0
1656292670000|2022-06-27 01:17:50|41232.8|41192.8|41232.8|41192.8|41232.8|41192.8|41232.8|41192.8|0
1656292680000|2022-06-27 01:18:00|41227.8|41187.8|41222.8|41182.8|41227.8|41187.8|41222.8|41182.8|0
1656292690000|2022-06-27 01:18:10|41217.8|41177.8|41212.8|41172.8|41222.7|41182.7|41207.8|41167.8|0
1656292700000|2022-06-27 01:18:20|41212.7|41172.7|41212.7|41172.7|41212.7|41172.7|41212.7|41172.7|0
1656292730000|2022-06-27 01:18:50|41217.7|41177.7|41232.7|41192.7|41232.7|41192.7|41217.7|41177.7|0
1656292780000|2022-06-27 01:19:40|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|0
1656292800000|2022-06-27 01:20:00|41232.7|41192.7|41247.6|41207.6|41252.6|41212.6|41232.7|41192.7|0
1656292840000|2022-06-27 01:20:40|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|41242.6|41202.6|0
1656292850000|2022-06-27 01:20:50|41237.6|41197.6|41232.6|41192.6|41237.6|41197.6|41232.6|41192.6|1
1656292860000|2022-06-27 01:21:00|41227.6|41187.6|41227.6|41187.6|41227.6|41187.6|41227.6|41187.6|0
1656292870000|2022-06-27 01:21:10|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|41232.6|41192.6|0
1656292880000|2022-06-27 01:21:20|41222.6|41182.6|41232.6|41192.6|41232.6|41192.6|41222.6|41182.6|0
1656292900000|2022-06-27 01:21:40|41227.6|41187.6|41227.6|41187.6|41227.6|41187.6|41222.6|41182.6|0
1656292910000|2022-06-27 01:21:50|41232.6|41192.6|41227.6|41187.6|41232.6|41192.6|41227.6|41187.6|1
1656292920000|2022-06-27 01:22:00|41232.5|41192.5|41232.6|41192.6|41237.5|41197.5|41227.6|41187.6|0
1656292930000|2022-06-27 01:22:10|41232.5|41192.5|41232.5|41192.5|41232.5|41192.5|41232.5|41192.5|0
1656292940000|2022-06-27 01:22:20|41237.5|41197.5|41232.5|41192.5|41237.5|41197.5|41232.5|41192.5|0
1656292950000|2022-06-27 01:22:30|41237.5|41197.5|41237.5|41197.5|41237.5|41197.5|41237.5|41197.5|0
1656292960000|2022-06-27 01:22:40|41242.5|41202.5|41227.5|41187.5|41242.5|41202.5|41227.5|41187.5|0
1656292970000|2022-06-27 01:22:50|41222.5|41182.5|41227.5|41187.5|41227.5|41187.5|41222.5|41182.5|0
1656292990000|2022-06-27 01:23:10|41232.5|41192.5|41237.5|41197.5|41237.5|41197.5|41217.5|41177.5|5
1656293030000|2022-06-27 01:23:50|41237.4|41197.4|41237.4|41197.4|41237.4|41197.4|41237.4|41197.4|0
1656293050000|2022-06-27 01:24:10|41237.5|41197.5|41237.5|41197.5|41242.4|41202.4|41237.5|41197.5|0
1656293060000|2022-06-27 01:24:20|41242.5|41202.5|41252.4|41212.4|41252.4|41212.4|41237.5|41197.5|0
1656293070000|2022-06-27 01:24:30|41247.4|41207.4|41252.4|41212.4|41252.4|41212.4|41247.4|41207.4|0
1656293090000|2022-06-27 01:24:50|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|41242.4|41202.4|0
1656293100000|2022-06-27 01:25:00|41252.4|41212.4|41247.4|41207.4|41252.4|41212.4|41247.4|41207.4|0
1656293110000|2022-06-27 01:25:10|41242.5|41202.5|41237.5|41197.5|41242.5|41202.5|41232.5|41192.5|0
1656293120000|2022-06-27 01:25:20|41232.5|41192.5|41252.4|41212.4|41252.4|41212.4|41227.5|41187.5|1
1656293140000|2022-06-27 01:25:40|41247.4|41207.4|41232.4|41192.4|41247.4|41207.4|41232.4|41192.4|1
1656293150000|2022-06-27 01:25:50|41217.4|41177.4|41232.4|41192.4|41232.4|41192.4|41217.4|41177.4|1
1656293160000|2022-06-27 01:26:00|41237.4|41197.4|41232.4|41192.4|41237.4|41197.4|41227.4|41187.4|0
1656293170000|2022-06-27 01:26:10|41237.4|41197.4|41237.4|41197.4|41237.4|41197.4|41237.4|41197.4|0
1656293180000|2022-06-27 01:26:20|41247.4|41207.4|41237.4|41197.4|41247.4|41207.4|41237.4|41197.4|0
1656293190000|2022-06-27 01:26:30|41232.4|41192.4|41252.3|41212.3|41252.3|41212.3|41227.4|41187.4|1
1656293250000|2022-06-27 01:27:30|41247.3|41207.3|41247.3|41207.3|41247.3|41207.3|41247.3|41207.3|0
1656293290000|2022-06-27 01:28:10|41247.2|41207.2|41247.2|41207.2|41247.2|41207.2|41247.2|41207.2|0
1656293310000|2022-06-27 01:28:30|41252.2|41212.2|41247.2|41207.2|41252.2|41212.2|41247.2|41207.2|0
1656293320000|2022-06-27 01:28:40|41182.3|41142.3|41162.3|41122.3|41187.3|41147.3|41157.3|41117.3|7
1656293330000|2022-06-27 01:28:50|41157.3|41117.3|41177.3|41137.3|41177.3|41137.3|41152.3|41112.3|4
1656293340000|2022-06-27 01:29:00|41177.2|41137.2|41192.3|41152.3|41192.3|41152.3|41177.2|41137.2|0
1656293350000|2022-06-27 01:29:10|41192.2|41152.2|41192.2|41152.2|41192.2|41152.2|41192.2|41152.2|0
1656293370000|2022-06-27 01:29:30|41197.2|41157.2|41192.3|41152.3|41197.2|41157.2|41192.2|41152.2|0
1656293380000|2022-06-27 01:29:40|41192.2|41152.2|41192.2|41152.2|41192.2|41152.2|41192.2|41152.2|0
1656293390000|2022-06-27 01:29:50|41187.2|41147.2|41187.2|41147.2|41187.2|41147.2|41187.2|41147.2|0
1656293410000|2022-06-27 01:30:10|41187.3|41147.3|41187.2|41147.2|41187.3|41147.3|41187.2|41147.2|0
1656293440000|2022-06-27 01:30:40|41192.2|41152.2|41187.2|41147.2|41192.2|41152.2|41187.2|41147.2|0
1656293450000|2022-06-27 01:30:50|41182.2|41142.2|41182.2|41142.2|41182.2|41142.2|41182.2|41142.2|0
1656293460000|2022-06-27 01:31:00|41187.2|41147.2|41187.2|41147.2|41187.2|41147.2|41187.2|41147.2|0
1656293470000|2022-06-27 01:31:10|41187.1|41147.1|41182.1|41142.1|41187.1|41147.1|41182.1|41142.1|0
1656293510000|2022-06-27 01:31:50|41187.1|41147.1|41177.1|41137.1|41187.1|41147.1|41177.1|41137.1|0
1656293520000|2022-06-27 01:32:00|41182.1|41142.1|41182.1|41142.1|41182.1|41142.1|41177.1|41137.1|0
1656293530000|2022-06-27 01:32:10|41192.1|41152.1|41192.1|41152.1|41192.1|41152.1|41192.1|41152.1|0
1656293550000|2022-06-27 01:32:30|41192.2|41152.2|41197.1|41157.1|41207.1|41167.1|41192.2|41152.2|0
1656293560000|2022-06-27 01:32:40|41187.2|41147.2|41197.1|41157.1|41197.1|41157.1|41187.2|41147.2|1
1656293580000|2022-06-27 01:33:00|41202.1|41162.1|41197.1|41157.1|41202.1|41162.1|41197.1|41157.1|1
1656293590000|2022-06-27 01:33:10|41202.1|41162.1|41202.1|41162.1|41207.1|41167.1|41197.1|41157.1|0
1656293600000|2022-06-27 01:33:20|41197.1|41157.1|41197.1|41157.1|41197.1|41157.1|41197.1|41157.1|0
1656293630000|2022-06-27 01:33:50|41202|41162|41197.1|41157.1|41202|41162|41197.1|41157.1|0
1656293640000|2022-06-27 01:34:00|41202|41162|41197.1|41157.1|41202|41162|41197.1|41157.1|0
1656293650000|2022-06-27 01:34:10|41197|41157|41197|41157|41197|41157|41197|41157|0
1656293670000|2022-06-27 01:34:30|41202|41162|41197|41157|41207|41167|41197|41157|0
1656293680000|2022-06-27 01:34:40|41202|41162|41202|41162|41202|41162|41202|41162|0
1656293690000|2022-06-27 01:34:50|41197|41157|41197|41157|41202|41162|41197|41157|2
1656293700000|2022-06-27 01:35:00|41202|41162|41212|41172|41212|41172|41202|41162|1
1656293710000|2022-06-27 01:35:10|41211.9|41171.9|41211.9|41171.9|41211.9|41171.9|41211.9|41171.9|0
1656293750000|2022-06-27 01:35:50|41221.9|41181.9|41216.9|41176.9|41221.9|41181.9|41216.9|41176.9|0
1656293760000|2022-06-27 01:36:00|41221.9|41181.9|41226.9|41186.9|41226.9|41186.9|41216.9|41176.9|0
1656293770000|2022-06-27 01:36:10|41231.9|41191.9|41241.9|41201.9|41241.9|41201.9|41231.9|41191.9|0
1656293780000|2022-06-27 01:36:20|41236.9|41196.9|41241.9|41201.9|41241.9|41201.9|41236.9|41196.9|0
1656293790000|2022-06-27 01:36:30|41236.9|41196.9|41256.8|41216.8|41256.8|41216.8|41236.9|41196.9|1
1656293810000|2022-06-27 01:36:50|41266.8|41226.8|41266.8|41226.8|41266.8|41226.8|41266.8|41226.8|1
1656293830000|2022-06-27 01:37:10|41246.8|41206.8|41246.8|41206.8|41246.8|41206.8|41246.8|41206.8|3
1656293840000|2022-06-27 01:37:20|41251.8|41211.8|41246.8|41206.8|41251.8|41211.8|41246.8|41206.8|0
1656293850000|2022-06-27 01:37:30|41246.7|41206.7|41216.8|41176.8|41246.7|41206.7|41216.8|41176.8|0
1656293860000|2022-06-27 01:37:40|41221.8|41181.8|41226.8|41186.8|41226.8|41186.8|41221.8|41181.8|0
1656293870000|2022-06-27 01:37:50|41231.8|41191.8|41231.8|41191.8|41231.8|41191.8|41231.8|41191.8|0
1656293890000|2022-06-27 01:38:10|41236.8|41196.8|41236.8|41196.8|41236.8|41196.8|41231.8|41191.8|0
1656293900000|2022-06-27 01:38:20|41246.8|41206.8|41246.8|41206.8|41246.8|41206.8|41246.8|41206.8|0
1656293910000|2022-06-27 01:38:30|41261.8|41181.8|41261.8|41181.8|41261.8|41181.8|41261.8|41181.8|0
1656293930000|2022-06-27 01:38:50|41261.7|41181.7|41246.7|41206.7|41261.7|41206.7|41246.7|41181.7|0
1656293950000|2022-06-27 01:39:10|41261.7|41181.7|41261.7|41181.7|41261.7|41181.7|41261.7|41181.7|0
1656293970000|2022-06-27 01:39:30|41251.6|41211.6|41251.6|41211.6|41251.6|41211.6|41251.6|41211.6|0
1656293980000|2022-06-27 01:39:40|41251.7|41211.7|41251.7|41211.7|41251.7|41211.7|41251.7|41211.7|0
1656294000000|2022-06-27 01:40:00|41261.6|41221.6|41246.7|41206.7|41261.6|41221.6|41246.7|41206.7|0
1656294020000|2022-06-27 01:40:20|41261.7|41181.7|41261.6|41181.6|41261.7|41181.7|41261.6|41181.6|0
1656294030000|2022-06-27 01:40:30|41236.6|41196.6|41231.7|41191.7|41236.6|41196.6|41231.7|41191.7|0
1656294040000|2022-06-27 01:40:40|41236.6|41196.6|41236.6|41196.6|41236.6|41196.6|41236.6|41196.6|0
1656294050000|2022-06-27 01:40:50|41231.6|41191.6|41231.6|41191.6|41231.7|41191.6|41226.6|41151.6|0
1656294060000|2022-06-27 01:41:00|41236.5|41196.5|41211.6|41171.6|41236.5|41196.5|41211.6|41171.6|1
1656294090000|2022-06-27 01:41:30|41201.6|41161.6|41206.6|41166.6|41206.6|41166.6|41201.6|41161.6|1
1656294100000|2022-06-27 01:41:40|41211.6|41171.6|41206.6|41166.6|41211.6|41171.6|41206.6|41166.6|0
1656294120000|2022-06-27 01:42:00|41211.5|41171.5|41211.6|41171.6|41211.6|41171.6|41211.5|41171.5|0
1656294160000|2022-06-27 01:42:40|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|0
1656294170000|2022-06-27 01:42:50|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|0
1656294180000|2022-06-27 01:43:00|41221.5|41181.5|41211.5|41171.5|41221.5|41181.5|41211.5|41171.5|1
1656294190000|2022-06-27 01:43:10|41226.5|41186.5|41216.5|41176.5|41226.5|41186.5|41216.5|41176.5|1
1656294200000|2022-06-27 01:43:20|41221.5|41181.5|41216.5|41176.5|41221.5|41181.5|41216.5|41176.5|0
1656294210000|2022-06-27 01:43:30|41221.5|41181.5|41221.5|41181.5|41221.5|41181.5|41216.5|41176.5|0
1656294220000|2022-06-27 01:43:40|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|41216.5|41176.5|0
1656294240000|2022-06-27 01:44:00|41221.4|41181.4|41216.5|41176.5|41221.4|41181.4|41216.5|41176.5|0
1656294250000|2022-06-27 01:44:10|41216.4|41176.4|41211.5|41171.5|41216.4|41176.4|41211.5|41171.5|0
1656294260000|2022-06-27 01:44:20|41206.5|41166.5|41211.5|41171.5|41211.5|41171.5|41206.5|41166.5|0
1656294270000|2022-06-27 01:44:30|41206.5|41166.5|41211.5|41171.5|41211.5|41171.5|41206.5|41166.5|0
1656294280000|2022-06-27 01:44:40|41211.4|41171.4|41211.4|41171.4|41211.4|41171.4|41211.4|41171.4|0
1656294290000|2022-06-27 01:44:50|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|41211.5|41171.5|0
1656294300000|2022-06-27 01:45:00|41216.4|41176.4|41211.5|41171.5|41216.4|41176.4|41211.5|41171.5|0
1656294310000|2022-06-27 01:45:10|41211.4|41171.4|41206.4|41166.4|41211.4|41171.4|41206.4|41166.4|0
1656294320000|2022-06-27 01:45:20|41211.4|41171.4|41211.4|41171.4|41211.4|41171.4|41206.4|41166.4|0
1656294330000|2022-06-27 01:45:30|41206.4|41166.4|41206.4|41166.4|41206.4|41166.4|41206.4|41166.4|0
1656294340000|2022-06-27 01:45:40|41211.4|41171.4|41191.5|41151.5|41211.4|41171.4|41191.5|41151.5|0
1656294350000|2022-06-27 01:45:50|41191.4|41151.4|41191.4|41151.4|41191.4|41151.4|41191.4|41151.4|0
1656294360000|2022-06-27 01:46:00|41196.4|41156.4|41211.4|41171.4|41211.4|41171.4|41196.4|41156.4|0
1656294370000|2022-06-27 01:46:10|41206.4|41166.4|41211.4|41171.4|41211.4|41171.4|41206.4|41166.4|0
1656294390000|2022-06-27 01:46:30|41211.3|41171.3|41186.3|41146.3|41211.3|41171.3|41181.3|41141.3|0
1656294400000|2022-06-27 01:46:40|41191.3|41151.3|41191.3|41151.3|41191.3|41151.3|41191.3|41151.3|0
1656294410000|2022-06-27 01:46:50|41181.3|41141.3|41191.3|41151.3|41191.3|41151.3|41181.3|41141.3|0
1656294440000|2022-06-27 01:47:20|41196.3|41156.3|41191.3|41151.3|41196.3|41156.3|41191.3|41151.3|1
1656294470000|2022-06-27 01:47:50|41186.3|41146.3|41186.3|41146.3|41186.3|41146.3|41186.3|41146.3|0
1656294480000|2022-06-27 01:48:00|41191.2|41151.2|41176.3|41136.3|41191.2|41151.2|41176.3|41136.3|0
1656294490000|2022-06-27 01:48:10|41176.2|41136.2|41191.2|41151.2|41191.2|41151.2|41176.2|41136.2|0
1656294500000|2022-06-27 01:48:20|41186.3|41146.3|41191.3|41151.3|41191.3|41151.3|41186.3|41146.3|0
1656294510000|2022-06-27 01:48:30|41191.2|41151.2|41191.2|41151.2|41191.2|41151.2|41186.3|41146.3|0
1656294520000|2022-06-27 01:48:40|41186.3|41146.3|41186.3|41146.3|41186.3|41146.3|41176.3|41136.3|0
1656294540000|2022-06-27 01:49:00|41186.2|41146.2|41191.2|41151.2|41191.2|41151.2|41186.2|41146.2|0
1656294570000|2022-06-27 01:49:30|41186.2|41146.2|41181.2|41141.2|41186.2|41146.2|41176.2|41136.2|0
1656294580000|2022-06-27 01:49:40|41176.2|41136.2|41186.2|41146.2|41186.2|41146.2|41176.2|41136.2|0
1656294590000|2022-06-27 01:49:50|41181.2|41141.2|41176.2|41136.2|41181.2|41141.2|41176.2|41136.2|0
1656294600000|2022-06-27 01:50:00|41181.2|41141.2|41186.1|41146.1|41186.1|41146.1|41181.2|41141.2|0
1656294610000|2022-06-27 01:50:10|41181.2|41141.2|41176.1|41136.1|41181.2|41141.2|41176.1|41136.1|0
1656294620000|2022-06-27 01:50:20|41176.2|41136.2|41176.2|41136.2|41176.2|41136.2|41176.2|41136.2|0
1656294630000|2022-06-27 01:50:30|41176.1|41136.1|41176.1|41136.1|41176.1|41136.1|41176.1|41136.1|0
1656294650000|2022-06-27 01:50:50|41181.1|41141.1|41176.1|41136.1|41181.1|41141.1|41176.1|41136.1|0
1656294660000|2022-06-27 01:51:00|41191.1|41151.1|41191.1|41151.1|41191.1|41151.1|41191.1|41151.1|0
1656294670000|2022-06-27 01:51:10|41186.1|41146.1|41191.1|41151.1|41191.1|41151.1|41186.1|41146.1|0
1656294680000|2022-06-27 01:51:20|41186.1|41146.1|41196.1|41156.1|41196.1|41156.1|41186.1|41146.1|0
1656294700000|2022-06-27 01:51:40|41196|41156|41191|41151|41196|41156|41191|41151|0
1656294710000|2022-06-27 01:51:50|41186|41146|41191|41151|41191|41151|41186|41146|0
1656294740000|2022-06-27 01:52:20|41186|41146|41191|41151|41191|41151|41186|41146|0
1656294750000|2022-06-27 01:52:30|41196|41156|41181|41141|41196|41156|41176|41136|1
1656294760000|2022-06-27 01:52:40|41186|41146|41186|41146|41186|41146|41181|41141|0
1656294770000|2022-06-27 01:52:50|41181|41141|41181|41141|41186|41146|41181|41141|0
1656294800000|2022-06-27 01:53:20|41186|41146|41191|41151|41191|41151|41186|41146|0
1656294810000|2022-06-27 01:53:30|41186|41146|41191|41151|41191|41151|41186|41146|0
1656294820000|2022-06-27 01:53:40|41186|41146|41191|41151|41191|41151|41186|41146|0
1656294830000|2022-06-27 01:53:50|41186|41146|41191|41151|41191|41151|41186|41146|0
1656294850000|2022-06-27 01:54:10|41196|41156|41191|41151|41196|41156|41191|41151|0
1656294870000|2022-06-27 01:54:30|41196|41156|41191|41151|41196|41156|41191|41151|0
1656294880000|2022-06-27 01:54:40|41195.9|41155.9|41191|41151|41195.9|41155.9|41191|41151|0
1656294900000|2022-06-27 01:55:00|41196|41156|41210.9|41170.9|41210.9|41170.9|41195.9|41155.9|0
1656294920000|2022-06-27 01:55:20|41205.9|41165.9|41210.9|41170.9|41210.9|41170.9|41196|41156|0
1656294960000|2022-06-27 01:56:00|41195.9|41155.9|41195.9|41155.9|41195.9|41155.9|41195.9|41155.9|0
1656294970000|2022-06-27 01:56:10|41190.9|41150.9|41190.9|41150.9|41190.9|41150.9|41190.9|41150.9|0
1656295030000|2022-06-27 01:57:10|41190.8|41150.8|41190.8|41150.8|41190.8|41150.8|41190.8|41150.8|0
1656295050000|2022-06-27 01:57:30|41185.8|41145.8|41185.8|41145.8|41185.8|41145.8|41180.8|41140.8|0
1656295070000|2022-06-27 01:57:50|41190.8|41150.8|41190.8|41150.8|41190.8|41150.8|41190.8|41150.8|0
1656295090000|2022-06-27 01:58:10|41195.8|41155.8|41195.8|41155.8|41205.8|41165.8|41195.8|41155.8|0
1656295100000|2022-06-27 01:58:20|41190.8|41150.8|41190.8|41150.8|41190.8|41150.8|41190.8|41150.8|0
1656295140000|2022-06-27 01:59:00|41190.7|41150.7|41190.7|41150.7|41190.7|41150.7|41190.7|41150.7|0
1656295200000|2022-06-27 02:00:00|41195.6|41155.6|41195.6|41155.6|41195.6|41155.6|41195.6|41155.6|0
1656295210000|2022-06-27 02:00:10|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|41195.7|41155.7|0
1656295230000|2022-06-27 02:00:30|41195.6|41155.6|41195.6|41155.6|41205.6|41165.6|41195.6|41155.6|0
1656295260000|2022-06-27 02:01:00|41200.6|41160.6|41205.6|41165.6|41205.6|41165.6|41200.6|41160.6|0
1656295290000|2022-06-27 02:01:30|41200.6|41160.6|41200.6|41160.6|41200.6|41160.6|41200.6|41160.6|0
1656295340000|2022-06-27 02:02:20|41200.5|41160.5|41200.5|41160.5|41205.5|41165.5|41200.5|41160.5|0
1656295350000|2022-06-27 02:02:30|41205.5|41165.5|41205.5|41165.5|41205.5|41165.5|41205.5|41165.5|0
1656295380000|2022-06-27 02:03:00|41200.5|41160.5|41200.5|41160.5|41200.5|41160.5|41200.5|41160.5|0
1656295430000|2022-06-27 02:03:50|41200.4|41160.4|41200.4|41160.4|41200.4|41160.4|41200.4|41160.4|0
1656295450000|2022-06-27 02:04:10|41195.4|41155.4|41195.4|41155.4|41195.4|41155.4|41195.4|41155.4|0
1656295460000|2022-06-27 02:04:20|41200.4|41160.4|41195.4|41155.4|41200.4|41160.4|41195.4|41155.4|0
1656295470000|2022-06-27 02:04:30|41200.4|41160.4|41195.4|41155.4|41200.4|41160.4|41195.4|41155.4|0
1656295480000|2022-06-27 02:04:40|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|1
1656295500000|2022-06-27 02:05:00|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1656295510000|2022-06-27 02:05:10|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|41190.4|41150.4|0
1656295550000|2022-06-27 02:05:50|41185.4|41145.4|41185.4|41145.4|41185.4|41145.4|41185.4|41145.4|0
1656295560000|2022-06-27 02:06:00|41180.3|41140.3|41185.3|41145.3|41185.3|41145.3|41180.3|41140.3|0
1656295570000|2022-06-27 02:06:10|41180.3|41140.3|41185.3|41145.3|41185.3|41145.3|41175.3|41135.3|0
1656295580000|2022-06-27 02:06:20|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|41190.3|41150.3|0
1656295590000|2022-06-27 02:06:30|41185.3|41145.3|41190.3|41150.3|41190.3|41150.3|41175.3|41135.3|0
1656295610000|2022-06-27 02:06:50|41190.2|41150.2|41190.3|41150.3|41190.3|41150.3|41190.2|41150.2|0
1656295620000|2022-06-27 02:07:00|41190.2|41150.2|41200.3|41160.3|41200.3|41160.3|41190.2|41150.2|1
1656295630000|2022-06-27 02:07:10|41190.3|41150.3|41190.3|41150.3|41195.3|41155.3|41190.3|41150.3|0
1656295640000|2022-06-27 02:07:20|41195.2|41155.2|41190.2|41150.2|41200.2|41160.2|41190.2|41150.2|0
1656295650000|2022-06-27 02:07:30|41185.2|41145.2|41190.3|41150.3|41190.3|41150.3|41185.2|41145.2|0
1656295660000|2022-06-27 02:07:40|41190.2|41150.2|41180.2|41140.2|41190.2|41150.2|41175.3|41135.3|0
1656295670000|2022-06-27 02:07:50|41185.2|41145.2|41190.2|41150.2|41190.2|41150.2|41185.2|41145.2|0
1656295700000|2022-06-27 02:08:20|41185.2|41145.2|41185.2|41145.2|41185.2|41145.2|41185.2|41145.2|0
1656295710000|2022-06-27 02:08:30|41180.2|41140.2|41175.2|41135.2|41180.2|41140.2|41175.2|41135.2|0
1656295740000|2022-06-27 02:09:00|41180.1|41140.1|41180.2|41140.2|41185.1|41145.1|41175.2|41135.2|0
1656295750000|2022-06-27 02:09:10|41185.1|41145.1|41190.2|41150.2|41190.2|41150.2|41185.1|41145.1|0
1656295770000|2022-06-27 02:09:30|||||||||1
1656295780000|2022-06-27 02:09:40|41185.2|41145.2|41190.1|41150.1|41190.2|41150.2|41185.2|41145.2|0
1656295810000|2022-06-27 02:10:10|41185.1|41145.1|41190.1|41150.1|41190.1|41150.1|41185.1|41145.1|0
1656295820000|2022-06-27 02:10:20|41185.1|41145.1|41185.2|41145.2|41190.1|41150.1|41180.2|41140.2|0
1656295830000|2022-06-27 02:10:30|41185.1|41145.1|41185.1|41145.1|41185.1|41145.1|41185.1|41145.1|0
1656295840000|2022-06-27 02:10:40|41185.2|41145.2|41185.2|41145.2|41185.2|41145.2|41185.2|41145.2|0
1656295860000|2022-06-27 02:11:00|41185.1|41145.1|41180.1|41140.1|41185.1|41145.1|41180.1|41140.1|0
1656295870000|2022-06-27 02:11:10|41185.1|41145.1|41180.1|41140.1|41185.1|41145.1|41180.1|41140.1|0
1656295890000|2022-06-27 02:11:30|41185.1|41145.1|41185.1|41145.1|41185.1|41145.1|41185.1|41145.1|0
1656295910000|2022-06-27 02:11:50|41180.1|41140.1|41185.1|41145.1|41185.1|41145.1|41180.1|41140.1|0
1656295920000|2022-06-27 02:12:00|41180.1|41140.1|41185|41145|41185|41145|41180.1|41140.1|0
1656295940000|2022-06-27 02:12:20|41180.1|41140.1|41175|41135|41180.1|41140.1|41175|41135|0
1656295950000|2022-06-27 02:12:30|41180|41140|41180|41140|41180|41140|41180|41140|0
1656296030000|2022-06-27 02:13:50|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|0
1656296100000|2022-06-27 02:15:00|41174.9|41134.9|41174.9|41134.9|41174.9|41134.9|41174.9|41134.9|0
1656296110000|2022-06-27 02:15:10|41175|41135|41175|41135|41175|41135|41175|41135|0
1656296120000|2022-06-27 02:15:20|41179.9|41139.9|41184.9|41144.9|41184.9|41144.9|41179.9|41139.9|0
1656296130000|2022-06-27 02:15:30|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|41179.9|41139.9|0
1656296140000|2022-06-27 02:15:40|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|0
1656296160000|2022-06-27 02:16:00|41179.9|41139.9|41184.9|41144.9|41184.9|41144.9|41179.9|41139.9|0
1656296220000|2022-06-27 02:17:00|41184.8|41144.8|41179.8|41139.8|41184.8|41144.8|41179.8|41139.8|0
1656296240000|2022-06-27 02:17:20|41184.8|41144.8|41184.8|41144.8|41184.8|41144.8|41184.8|41144.8|0
1656296250000|2022-06-27 02:17:30|41179.8|41139.8|41179.8|41139.8|41179.8|41139.8|41179.8|41139.8|0
1656296290000|2022-06-27 02:18:10|41179.7|41139.7|41179.7|41139.7|41179.7|41139.7|41179.7|41139.7|0
1656296310000|2022-06-27 02:18:30|41174.8|41134.8|41174.8|41134.8|41174.8|41134.8|41174.8|41134.8|0
1656296320000|2022-06-27 02:18:40|41174.7|41134.7|41174.7|41134.7|41174.7|41134.7|41174.7|41134.7|0
1656296330000|2022-06-27 02:18:50|41179.7|41139.7|41179.7|41139.7|41179.7|41139.7|41179.7|41139.7|0
1656296340000|2022-06-27 02:19:00|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|0
1656296350000|2022-06-27 02:19:10|41189.7|41149.7|41189.7|41149.7|41189.7|41149.7|41189.7|41149.7|0
1656296440000|2022-06-27 02:20:40|41189.8|41149.8|41189.8|41149.8|41189.8|41149.8|41189.8|41149.8|9
1656296460000|2022-06-27 02:21:00|41184.8|41144.8|41184.8|41144.8|41184.8|41144.8|41184.8|41144.8|0
1656296470000|2022-06-27 02:21:10|41179.8|41139.8|41179.8|41139.8|41179.8|41139.8|41179.8|41139.8|0
1656296500000|2022-06-27 02:21:40|41179.7|41139.7|41179.7|41139.7|41179.7|41139.7|41179.7|41139.7|0
1656296510000|2022-06-27 02:21:50|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|41184.7|41144.7|0
1656296620000|2022-06-27 02:23:40|41184.6|41144.6|41179.6|41139.6|41184.6|41144.6|41179.6|41139.6|0
1656296640000|2022-06-27 02:24:00|41174.6|41134.6|41169.6|41129.6|41174.6|41134.6|41169.6|41129.6|0
1656296700000|2022-06-27 02:25:00|41174.5|41134.5|41184.6|41144.6|41184.6|41144.6|41174.5|41134.5|0
1656296760000|2022-06-27 02:26:00|41179.5|41139.5|41184.5|41144.5|41184.5|41144.5|41179.5|41139.5|0
1656296770000|2022-06-27 02:26:10|41179.5|41139.5|41174.5|41134.5|41179.5|41139.5|41174.5|41134.5|0
1656296790000|2022-06-27 02:26:30|41169.5|41129.5|41169.5|41129.5|41169.5|41129.5|41164.5|41124.5|0
1656296820000|2022-06-27 02:27:00|41174.5|41134.5|41169.5|41129.5|41174.5|41134.5|41169.5|41129.5|0
1656296830000|2022-06-27 02:27:10|41164.5|41124.5|41164.5|41124.5|41164.5|41124.5|41164.5|41124.5|2
1656296890000|2022-06-27 02:28:10|41169.4|41129.4|41169.4|41129.4|41169.4|41129.4|41169.4|41129.4|0
1656296920000|2022-06-27 02:28:40|41164.4|41124.4|41164.4|41124.4|41164.4|41124.4|41164.4|41124.4|0
1656296940000|2022-06-27 02:29:00|41174.4|41134.4|41174.4|41134.4|41174.4|41134.4|41174.4|41134.4|0
1656296990000|2022-06-27 02:29:50|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|41189.3|41149.3|0
1656297000000|2022-06-27 02:30:00|41174.4|41134.4|41179.3|41139.3|41179.3|41139.3|41174.4|41134.4|0
1656297010000|2022-06-27 02:30:10|41174.4|41134.4|41184.3|41144.3|41184.3|41144.3|41174.4|41134.4|0
1656297020000|2022-06-27 02:30:20|41174.3|41134.3|41174.3|41134.3|41174.3|41134.3|41174.3|41134.3|0
1656297040000|2022-06-27 02:30:40|41184.3|41144.3|41184.3|41144.3|41184.3|41144.3|41184.3|41144.3|0
1656297060000|2022-06-27 02:31:00|41189.3|41149.3|41194.3|41154.3|41204.3|41164.3|41189.3|41149.3|0
1656297070000|2022-06-27 02:31:10|41189.3|41149.3|41194.3|41154.3|41204.3|41164.3|41189.3|41149.3|0
1656297080000|2022-06-27 02:31:20|41199.2|41159.2|41204.2|41164.2|41204.2|41164.2|41194.3|41154.3|1
1656297090000|2022-06-27 02:31:30|41199.3|41159.3|41199.3|41159.3|41199.3|41159.3|41194.3|41154.3|0
1656297100000|2022-06-27 02:31:40|41204.2|41164.2|41204.2|41164.2|41204.2|41164.2|41204.2|41164.2|0
1656297110000|2022-06-27 02:31:50|41189.3|41149.3|41189.3|41149.3|41199.3|41159.3|41189.3|41149.3|0
1656297120000|2022-06-27 02:32:00|41194.3|41154.3|41194.3|41154.3|41204.2|41164.2|41189.3|41149.3|0
1656297130000|2022-06-27 02:32:10|41189.2|41149.2|41189.2|41149.2|41194.2|41154.2|41189.2|41149.2|0
1656297140000|2022-06-27 02:32:20|41204.2|41164.2|41194.2|41154.2|41204.2|41164.2|41194.2|41154.2|0
1656297150000|2022-06-27 02:32:30|41189.2|41149.2|41189.2|41149.2|41189.2|41149.2|41189.2|41149.2|0
1656297160000|2022-06-27 02:32:40|41194.2|41154.2|41204.2|41164.2|41204.2|41164.2|41194.2|41154.2|0
1656297170000|2022-06-27 02:32:50|41209.2|41169.2|41209.2|41169.2|41209.2|41169.2|41209.2|41169.2|0
1656297200000|2022-06-27 02:33:20|41224.1|41184.1|41229.2|41189.2|41229.2|41189.2|41214.2|41174.2|0
1656297230000|2022-06-27 02:33:50|41229.1|41189.1|41234.1|41194.1|41234.1|41194.1|41229.1|41189.1|0
1656297240000|2022-06-27 02:34:00|41234.2|41194.2|41234.2|41194.2|41234.2|41194.2|41234.2|41194.2|0
1656297250000|2022-06-27 02:34:10|41244.1|41204.1|41234.2|41194.2|41244.1|41204.1|41234.2|41194.2|14
1656297260000|2022-06-27 02:34:20|41234.1|41194.1|41224.1|41184.1|41234.1|41194.1|41224.1|41184.1|0
1656297270000|2022-06-27 02:34:30|41229.1|41189.1|41224.1|41184.1|41229.1|41189.1|41224.1|41184.1|0
1656297290000|2022-06-27 02:34:50|41224|41184|41209.1|41169.1|41224|41184|41209.1|41169.1|0
1656297300000|2022-06-27 02:35:00|41224.1|41184.1|41219.1|41179.1|41224.1|41184.1|41209.1|41169.1|0
1656297310000|2022-06-27 02:35:10|41224.1|41184.1|41224.1|41184.1|41224.1|41184.1|41224.1|41184.1|0
1656297320000|2022-06-27 02:35:20|41224|41184|41229.1|41189.1|41229.1|41189.1|41224|41184|0
1656297360000|2022-06-27 02:36:00|41229|41189|41229|41189|41229|41189|41229|41189|0
1656297370000|2022-06-27 02:36:10|41224.1|41184.1|41224|41184|41224.1|41184.1|41224|41184|0
1656297400000|2022-06-27 02:36:40|41219|41179|41219|41179|41219|41179|41219|41179|0
1656297420000|2022-06-27 02:37:00|41214|41174|41214|41174|41214|41174|41214|41174|0
1656297430000|2022-06-27 02:37:10|41209|41169|41209|41169|41209|41169|41209|41169|0
1656297440000|2022-06-27 02:37:20|41213.9|41173.9|41223.9|41183.9|41223.9|41183.9|41213.9|41173.9|0
1656297450000|2022-06-27 02:37:30|41228.9|41188.9|41228.9|41188.9|41228.9|41188.9|41228.9|41188.9|0
1656297460000|2022-06-27 02:37:40|41223.9|41183.9|41228.9|41188.9|41228.9|41188.9|41223.9|41183.9|0
1656297490000|2022-06-27 02:38:10|41238.9|41198.9|41233.9|41193.9|41238.9|41198.9|41233.9|41193.9|0
1656297500000|2022-06-27 02:38:20|41238.9|41198.9|41228.9|41188.9|41238.9|41198.9|41228.9|41188.9|0
1656297510000|2022-06-27 02:38:30|41233.9|41193.9|41243.9|41203.9|41243.9|41203.9|41228.9|41188.9|0
1656297520000|2022-06-27 02:38:40|41238.9|41198.9|41228.9|41188.9|41243.9|41203.9|41228.9|41188.9|0
1656297530000|2022-06-27 02:38:50|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|41223.9|41183.9|0
1656297540000|2022-06-27 02:39:00|41228.9|41188.9|41228.9|41188.9|41228.9|41188.9|41228.9|41188.9|0
1656297580000|2022-06-27 02:39:40|41243.8|41203.8|41238.8|41198.8|41243.8|41203.8|41238.8|41198.8|0
1656297590000|2022-06-27 02:39:50|41233.8|41193.8|41238.8|41198.8|41238.8|41198.8|41233.8|41193.8|0
1656297600000|2022-06-27 02:40:00|41233.9|41193.9|41228.9|41188.9|41233.9|41193.9|41228.8|41188.8|0
1656297610000|2022-06-27 02:40:10|41228.8|41188.8|41233.9|41193.9|41238.8|41198.8|41228.8|41188.8|0
1656297620000|2022-06-27 02:40:20|41233.8|41193.8|41228.8|41188.8|41233.8|41193.8|41228.8|41188.8|0
1656297650000|2022-06-27 02:40:50|41223.8|41183.8|41223.8|41183.8|41223.8|41183.8|41223.8|41183.8|0
1656297660000|2022-06-27 02:41:00|41228.8|41188.8|41243.8|41203.8|41243.8|41203.8|41228.8|41188.8|0
1656297670000|2022-06-27 02:41:10|41233.8|41193.8|41223.7|41183.7|41233.8|41193.8|41223.7|41183.7|0
1656297680000|2022-06-27 02:41:20|41218.8|41178.8|41218.8|41178.8|41223.7|41183.7|41218.8|41178.8|0
1656297700000|2022-06-27 02:41:40|41223.7|41183.7|41218.7|41178.7|41223.7|41183.7|41218.7|41178.7|0
1656297720000|2022-06-27 02:42:00|41213.8|41173.8|41213.8|41173.8|41218.7|41178.7|41213.7|41173.7|0
1656297730000|2022-06-27 02:42:10|41213.7|41173.7|41218.7|41178.7|41218.7|41178.7|41213.7|41173.7|0
1656297740000|2022-06-27 02:42:20|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|41223.7|41183.7|0
1656297750000|2022-06-27 02:42:30|41218.7|41178.7|41228.7|41188.7|41228.7|41188.7|41218.7|41178.7|0
1656297770000|2022-06-27 02:42:50|41223.7|41183.7|41228.7|41188.7|41228.7|41188.7|41223.7|41183.7|0
1656297790000|2022-06-27 02:43:10|41233.7|41193.7|41223.7|41183.7|41233.7|41193.7|41223.7|41183.7|0
1656297800000|2022-06-27 02:43:20|41228.7|41188.7|41223.7|41183.7|41228.7|41188.7|41223.7|41183.7|0
1656297810000|2022-06-27 02:43:30|41223.6|41183.6|41223.6|41183.6|41223.6|41183.6|41223.6|41183.6|0
1656297820000|2022-06-27 02:43:40|41218.6|41178.6|41203.6|41163.6|41218.6|41178.6|41203.6|41163.6|0
1656297840000|2022-06-27 02:44:00|41208.6|41168.6|41218.6|41178.6|41218.6|41178.6|41203.7|41163.7|0
1656297850000|2022-06-27 02:44:10|41213.7|41173.7|41208.6|41168.6|41213.7|41173.7|41203.7|41163.7|1
1656297860000|2022-06-27 02:44:20|41213.6|41173.6|41208.6|41168.6|41213.6|41173.6|41208.6|41168.6|0
1656297870000|2022-06-27 02:44:30|41203.6|41163.6|41208.6|41168.6|41208.6|41168.6|41203.6|41163.6|0
1656297880000|2022-06-27 02:44:40|41213.6|41173.6|41208.6|41168.6|41213.6|41173.6|41208.6|41168.6|0
1656297890000|2022-06-27 02:44:50|41203.6|41163.6|41208.6|41168.6|41208.6|41168.6|41203.6|41163.6|0
1656297900000|2022-06-27 02:45:00|41213.6|41173.6|41223.6|41183.6|41223.6|41183.6|41213.6|41173.6|0
1656297930000|2022-06-27 02:45:30|41213.6|41173.6|41213.6|41173.6|41218.6|41178.6|41213.6|41173.6|0
1656297940000|2022-06-27 02:45:40|41213.5|41173.5|41213.5|41173.5|41213.5|41173.5|41213.5|41173.5|0
1656297950000|2022-06-27 02:45:50|41213.6|41173.6|41208.6|41168.6|41213.6|41173.6|41208.6|41168.6|0
1656297960000|2022-06-27 02:46:00|41208.5|41168.5|41208.5|41168.5|41208.5|41168.5|41208.5|41168.5|0
1656297980000|2022-06-27 02:46:20|41213.5|41173.5|41213.5|41173.5|41213.5|41173.5|41213.5|41173.5|0
1656298000000|2022-06-27 02:46:40|41223.5|41183.5|41223.5|41183.5|41223.5|41183.5|41223.5|41183.5|0
1656298030000|2022-06-27 02:47:10|41218.5|41178.5|41223.5|41183.5|41223.5|41183.5|41213.5|41173.5|0
1656298040000|2022-06-27 02:47:20|41218.5|41178.5|41218.5|41178.5|41223.5|41183.5|41218.5|41178.5|0
1656298050000|2022-06-27 02:47:30|41223.5|41183.5|41223.4|41183.4|41223.5|41183.5|41223.4|41183.4|0
1656298060000|2022-06-27 02:47:40|41228.4|41188.4|41228.4|41188.4|41228.4|41188.4|41228.4|41188.4|0
1656298130000|2022-06-27 02:48:50|41218.4|41178.4|41218.4|41178.4|41218.4|41178.4|41218.4|41178.4|0
1656298180000|2022-06-27 02:49:40|41218.3|41178.3|41213.4|41173.4|41218.3|41178.3|41213.4|41173.4|0
1656298190000|2022-06-27 02:49:50|41213.3|41173.3|41213.3|41173.3|41213.3|41173.3|41213.3|41173.3|0
1656298200000|2022-06-27 02:50:00|41213.4|41173.4|41213.4|41173.4|41213.4|41173.4|41213.4|41173.4|0
1656298210000|2022-06-27 02:50:10|41213.3|41173.3|41213.3|41173.3|41213.3|41173.3|41213.3|41173.3|0
1656298230000|2022-06-27 02:50:30|41218.3|41178.3|41218.3|41178.3|41218.3|41178.3|41218.3|41178.3|0
1656298260000|2022-06-27 02:51:00|41213.3|41173.3|41213.3|41173.3|41213.3|41173.3|41213.3|41173.3|0
1656298320000|2022-06-27 02:52:00|41218.3|41178.3|41218.3|41178.3|41218.3|41178.3|41218.3|41178.3|0
1656298330000|2022-06-27 02:52:10|41218.2|41178.2|41213.2|41173.2|41218.2|41178.2|41213.2|41173.2|0
1656298340000|2022-06-27 02:52:20|41218.2|41178.2|41213.2|41173.2|41218.2|41178.2|41213.2|41173.2|0
1656298350000|2022-06-27 02:52:30|41218.2|41178.2|41218.2|41178.2|41218.2|41178.2|41218.2|41178.2|0
1656298390000|2022-06-27 02:53:10|41213.2|41173.2|41213.2|41173.2|41213.2|41173.2|41213.2|41173.2|0
1656298400000|2022-06-27 02:53:20|41218.2|41178.2|41213.2|41173.2|41218.2|41178.2|41213.2|41173.2|0
1656298420000|2022-06-27 02:53:40|41218.1|41178.1|41218.1|41178.1|41218.1|41178.1|41218.1|41178.1|0
1656298430000|2022-06-27 02:53:50|41213.2|41173.2|41213.2|41173.2|41213.2|41173.2|41213.2|41173.2|0
1656298450000|2022-06-27 02:54:10|41213.1|41173.1|41213.1|41173.1|41213.1|41173.1|41213.1|41173.1|0
1656298460000|2022-06-27 02:54:20|41218.1|41178.1|41213.1|41173.1|41218.1|41178.1|41213.1|41173.1|0
1656298500000|2022-06-27 02:55:00|41218.1|41178.1|41218.1|41178.1|41218.1|41178.1|41218.1|41178.1|0
1656298510000|2022-06-27 02:55:10|41213.1|41173.1|41213.1|41173.1|41213.1|41173.1|41213.1|41173.1|4
1656298540000|2022-06-27 02:55:40|41213|41173|41213|41173|41213|41173|41213|41173|0
1656298560000|2022-06-27 02:56:00|41213.1|41173.1|41218|41178|41218|41178|41213.1|41173.1|0
1656298570000|2022-06-27 02:56:10|41218.1|41178.1|41243|41203|41243|41203|41218.1|41178.1|1
1656298580000|2022-06-27 02:56:20|41248|41208|41238.1|41198.1|41248|41208|41238.1|41198.1|0
1656298590000|2022-06-27 02:56:30|41238|41198|41238|41198|41238|41198|41238|41198|0
1656298600000|2022-06-27 02:56:40|41243|41203|41238|41198|41243|41203|41238|41198|3
1656298610000|2022-06-27 02:56:50|41233.1|41193.1|41233.1|41193.1|41233.1|41193.1|41233.1|41193.1|0
1656298630000|2022-06-27 02:57:10|41233|41193|41233|41193|41233|41193|41233|41193|0
1656298660000|2022-06-27 02:57:40|41242.9|41202.9|41242.9|41202.9|41242.9|41202.9|41242.9|41202.9|0
1656298670000|2022-06-27 02:57:50|41243|41203|41262.9|41222.9|41262.9|41222.9|41243|41203|0
1656298680000|2022-06-27 02:58:00|41263|41223|41263|41223|41263|41223|41263|41223|0
1656298690000|2022-06-27 02:58:10|41262.9|41222.9|41262.9|41222.9|41262.9|41222.9|41262.9|41222.9|0
1656298700000|2022-06-27 02:58:20|41252.9|41212.9|41252.9|41212.9|41252.9|41212.9|41252.9|41212.9|1
1656298720000|2022-06-27 02:58:40|41262.9|41222.9|41262.9|41222.9|41262.9|41222.9|41262.9|41222.9|0
1656298740000|2022-06-27 02:59:00|41257.9|41217.9|41257.9|41217.9|41257.9|41217.9|41257.9|41217.9|0
1656298750000|2022-06-27 02:59:10|41262.9|41222.9|41262.9|41222.9|41262.9|41222.9|41262.9|41222.9|0
1656298760000|2022-06-27 02:59:20|41252.9|41212.9|41252.9|41212.9|41252.9|41212.9|41252.9|41212.9|1
1656298770000|2022-06-27 02:59:30|41257.9|41217.9|41262.9|41222.9|41262.9|41222.9|41257.9|41217.9|0
1656298780000|2022-06-27 02:59:40|41257.9|41217.9|41257.9|41217.9|41262.9|41222.9|41252.9|41212.9|0
1656298790000|2022-06-27 02:59:50|41262.9|41222.9|41262.9|41222.9|41262.9|41222.9|41262.9|41222.9|0
1656298800000|2022-06-27 03:00:00|41257.9|41217.9|41262.9|41222.9|41262.9|41222.9|41257.9|41217.9|0
1656298870000|2022-06-27 03:01:10|41262.8|41222.8|41257.8|41217.8|41262.8|41222.8|41257.8|41217.8|0
1656298880000|2022-06-27 03:01:20|41252.8|41212.8|41257.9|41217.9|41262.8|41222.8|41252.8|41212.8|0
1656298890000|2022-06-27 03:01:30|41262.8|41222.8|41262.8|41222.8|41262.8|41222.8|41262.8|41222.8|0
1656298900000|2022-06-27 03:01:40|41257.8|41217.8|41262.8|41222.8|41262.8|41222.8|41257.8|41217.8|0
1656298910000|2022-06-27 03:01:50|41257.8|41217.8|41252.8|41212.8|41257.8|41217.8|41252.8|41212.8|0
1656298920000|2022-06-27 03:02:00|41257.8|41217.8|41257.8|41217.8|41257.8|41217.8|41257.8|41217.8|0
1656298930000|2022-06-27 03:02:10|41252.8|41212.8|41257.8|41217.8|41257.8|41217.8|41252.8|41212.8|0
1656298940000|2022-06-27 03:02:20|41252.8|41212.8|41252.8|41212.8|41252.8|41212.8|41252.8|41212.8|0
1656298950000|2022-06-27 03:02:30|41257.7|41217.7|41252.7|41212.7|41257.7|41217.7|41252.7|41212.7|0
1656298960000|2022-06-27 03:02:40|41252.8|41212.8|41252.8|41212.8|41252.8|41212.8|41252.8|41212.8|0
1656298970000|2022-06-27 03:02:50|41257.7|41217.7|41252.8|41212.8|41257.7|41217.7|41252.7|41212.7|1
1656298980000|2022-06-27 03:03:00|41257.8|41217.8|41252.7|41212.7|41257.8|41217.8|41252.7|41212.7|0
1656298990000|2022-06-27 03:03:10|41257.7|41217.7|41252.7|41212.7|41257.7|41217.7|41252.7|41212.7|0
1656299000000|2022-06-27 03:03:20|41257.7|41217.7|41262.7|41222.7|41262.7|41222.7|41257.7|41217.7|0
1656299010000|2022-06-27 03:03:30|41257.8|41217.8|41262.7|41222.7|41262.7|41222.7|41257.8|41217.8|0
1656299030000|2022-06-27 03:03:50|41257.7|41217.7|41262.7|41222.7|41262.7|41222.7|41257.7|41217.7|1
1656299040000|2022-06-27 03:04:00|41257.7|41217.7|41262.7|41222.7|41262.7|41222.7|41257.7|41217.7|0
1656299050000|2022-06-27 03:04:10|41257.7|41217.7|41262.7|41222.7|41262.7|41222.7|41257.7|41217.7|0
1656299060000|2022-06-27 03:04:20|41267.7|41227.7|41267.7|41227.7|41267.7|41227.7|41267.7|41227.7|0
1656299070000|2022-06-27 03:04:30|41262.6|41222.6|41267.7|41227.7|41267.7|41227.7|41262.6|41222.6|0
1656299080000|2022-06-27 03:04:40|41262.7|41222.7|41262.7|41222.7|41262.7|41222.7|41262.7|41222.7|0
1656299090000|2022-06-27 03:04:50|41267.7|41227.7|41267.7|41227.7|41267.7|41227.7|41267.7|41227.7|0
1656299100000|2022-06-27 03:05:00|41262.7|41222.7|41257.7|41217.7|41267.7|41227.7|41257.7|41217.7|0
1656299110000|2022-06-27 03:05:10|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|0
1656299130000|2022-06-27 03:05:30|41262.7|41222.7|41262.7|41222.7|41262.7|41222.7|41262.7|41222.7|0
1656299140000|2022-06-27 03:05:40|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|0
1656299150000|2022-06-27 03:05:50|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|0
1656299160000|2022-06-27 03:06:00|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|0
1656299170000|2022-06-27 03:06:10|41257.6|41217.6|41257.6|41217.6|41257.6|41217.6|41257.6|41217.6|0
1656299210000|2022-06-27 03:06:50|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|0
1656299220000|2022-06-27 03:07:00|41257.6|41217.6|41262.5|41222.5|41262.5|41222.5|41257.6|41217.6|0
1656299270000|2022-06-27 03:07:50|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|41267.5|41227.5|0
1656299340000|2022-06-27 03:09:00|41277.5|41237.5|41277.5|41237.5|41277.5|41237.5|41277.5|41237.5|1
1656299350000|2022-06-27 03:09:10|41272.5|41232.5|41272.4|41232.4|41272.5|41232.5|41272.4|41232.4|1
1656299390000|2022-06-27 03:09:50|41277.4|41237.4|41277.4|41237.4|41277.4|41237.4|41277.4|41237.4|0
1656299400000|2022-06-27 03:10:00|41282.4|41242.4|41287.4|41247.4|41292.4|41252.4|41282.4|41242.4|1
1656299410000|2022-06-27 03:10:10|41287.3|41247.3|41287.4|41247.4|41287.4|41247.4|41287.3|41247.3|0
1656299430000|2022-06-27 03:10:30|41287.3|41247.3|41272.3|41232.3|41287.3|41247.3|41272.3|41232.3|0
1656299440000|2022-06-27 03:10:40|41272.4|41232.4|41282.3|41242.3|41287.3|41247.3|41272.4|41232.4|0
1656299450000|2022-06-27 03:10:50|41277.3|41237.3|41277.3|41237.3|41277.3|41237.3|41277.3|41237.3|0
1656299480000|2022-06-27 03:11:20|41277.2|41237.2|41267.3|41227.3|41277.2|41237.2|41267.3|41227.3|0
1656299490000|2022-06-27 03:11:30|41262.3|41222.3|41262.3|41222.3|41262.3|41222.3|41262.3|41222.3|0
1656299500000|2022-06-27 03:11:40|41257.3|41217.3|41257.3|41217.3|41257.3|41217.3|41257.3|41217.3|0
1656299510000|2022-06-27 03:11:50|41252.3|41212.3|41252.3|41212.3|41252.3|41212.3|41252.3|41212.3|0
1656299520000|2022-06-27 03:12:00|41262.2|41222.2|41262.3|41222.3|41262.3|41222.3|41252.3|41212.3|0
1656299530000|2022-06-27 03:12:10|41262.2|41222.2|41257.2|41217.2|41262.2|41222.2|41257.2|41217.2|0
1656299540000|2022-06-27 03:12:20|41257.3|41217.3|41267.2|41227.2|41267.2|41227.2|41257.2|41217.2|0
1656299550000|2022-06-27 03:12:30|41267.3|41227.3|41267.2|41227.2|41267.3|41227.3|41267.2|41227.2|0
1656299570000|2022-06-27 03:12:50|41267.3|41227.3|41267.3|41227.3|41267.3|41227.3|41267.2|41227.2|0
1656299580000|2022-06-27 03:13:00|41267.2|41227.2|41267.2|41227.2|41267.2|41227.2|41267.2|41227.2|0
1656299590000|2022-06-27 03:13:10|41262.2|41222.2|41267.2|41227.2|41267.2|41227.2|41262.2|41222.2|0
1656299630000|2022-06-27 03:13:50|41267.1|41227.1|41267.2|41227.2|41267.2|41227.2|41267.1|41227.1|0
1656299640000|2022-06-27 03:14:00|41267.1|41227.1|41267.2|41227.2|41267.2|41227.2|41267.1|41227.1|0
1656299650000|2022-06-27 03:14:10|41267.1|41227.1|41267.2|41227.2|41267.2|41227.2|41267.1|41227.1|0
1656299660000|2022-06-27 03:14:20|41267.1|41227.1|41267.2|41227.2|41267.2|41227.2|41267.1|41227.1|0
1656299670000|2022-06-27 03:14:30|41267.1|41227.1|41267.1|41227.1|41272.1|41232.1|41267.1|41227.1|0
1656299690000|2022-06-27 03:14:50|41267.2|41227.2|41267.1|41227.1|41267.2|41227.2|41267.1|41227.1|0
1656299700000|2022-06-27 03:15:00|41272.1|41232.1|41272.1|41232.1|41272.1|41232.1|41272.1|41232.1|0
1656299750000|2022-06-27 03:15:50|41277.1|41237.1|41282|41242|41287|41247|41277.1|41237.1|0
1656299760000|2022-06-27 03:16:00|41282.1|41242.1|41277.1|41237.1|41282.1|41242.1|41277.1|41237.1|0
1656299770000|2022-06-27 03:16:10|41282|41242|41287|41247|41287|41247|41282|41242|0
1656299780000|2022-06-27 03:16:20|41282|41242|41282|41242|41282|41242|41282|41242|0
1656299800000|2022-06-27 03:16:40|41287|41247|41287|41247|41287|41247|41287|41247|0
1656299810000|2022-06-27 03:16:50|41292|41252|41292|41252|41292|41252|41292|41252|0
1656299820000|2022-06-27 03:17:00|41287.1|41247.1|41287|41247|41287.1|41247.1|41287|41247|0
1656299830000|2022-06-27 03:17:10|41277|41237|41282|41242|41282|41242|41277|41237|0
1656299850000|2022-06-27 03:17:30|41287|41247|41287|41247|41287|41247|41287|41247|0
1656299910000|2022-06-27 03:18:30|41286.9|41246.9|41286.9|41246.9|41286.9|41246.9|41286.9|41246.9|0
1656299940000|2022-06-27 03:19:00|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|0
1656299980000|2022-06-27 03:19:40|41281.8|41241.8|41281.8|41241.8|41281.9|41241.9|41281.8|41241.8|0
1656299990000|2022-06-27 03:19:50|41281.9|41241.9|41281.8|41241.8|41281.9|41241.9|41281.8|41241.8|0
1656300000000|2022-06-27 03:20:00|41276.9|41236.9|41281.9|41241.9|41281.9|41241.9|41276.9|41236.9|0
1656300030000|2022-06-27 03:20:30|41281.8|41241.8|41276.8|41236.8|41281.8|41241.8|41276.8|41236.8|0
1656300050000|2022-06-27 03:20:50|41281.8|41241.8|41281.8|41241.8|41281.8|41241.8|41281.8|41241.8|0
1656300060000|2022-06-27 03:21:00|41276.8|41236.8|41276.8|41236.8|41276.8|41236.8|41276.8|41236.8|0
1656300080000|2022-06-27 03:21:20|41281.8|41241.8|41286.7|41246.7|41286.8|41246.8|41281.8|41241.8|0
1656300090000|2022-06-27 03:21:30|41286.8|41246.8|41286.8|41246.8|41286.8|41246.8|41286.7|41246.7|0
1656300100000|2022-06-27 03:21:40|41286.7|41246.7|41281.7|41241.7|41286.7|41246.7|41276.8|41236.8|0
1656300110000|2022-06-27 03:21:50|41286.7|41246.7|41286.7|41246.7|41291.7|41251.7|41286.7|41246.7|0
1656300190000|2022-06-27 03:23:10|41286.6|41246.6|41286.6|41246.6|41286.6|41246.6|41286.6|41246.6|0
1656300240000|2022-06-27 03:24:00|41281.6|41241.6|41286.6|41246.6|41286.6|41246.6|41281.6|41241.6|0
1656300250000|2022-06-27 03:24:10|41281.6|41241.6|41281.7|41241.7|41286.6|41246.6|41276.6|41236.6|0
1656300260000|2022-06-27 03:24:20|41281.6|41241.6|41281.6|41241.6|41281.6|41241.6|41281.6|41241.6|0
1656300280000|2022-06-27 03:24:40|41271.6|41231.6|41271.6|41231.6|41271.6|41231.6|41271.6|41231.6|0
1656300310000|2022-06-27 03:25:10|41266.6|41226.6|41266.6|41226.6|41266.6|41226.6|41266.6|41226.6|0
1656300320000|2022-06-27 03:25:20|41271.6|41231.6|41266.6|41226.6|41271.6|41231.6|41266.6|41226.6|0
1656300350000|2022-06-27 03:25:50|41266.5|41226.5|41266.6|41226.6|41266.6|41226.6|41266.5|41226.5|0
1656300360000|2022-06-27 03:26:00|41266.5|41226.5|41266.5|41226.5|41266.5|41226.5|41266.5|41226.5|0
1656300400000|2022-06-27 03:26:40|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|41261.5|41221.5|0
1656300420000|2022-06-27 03:27:00|41266.4|41226.4|41266.4|41226.4|41266.4|41226.4|41266.4|41226.4|0
1656300470000|2022-06-27 03:27:50|41256.5|41216.5|41256.5|41216.5|41256.5|41216.5|41256.5|41216.5|0
1656300480000|2022-06-27 03:28:00|41246.4|41206.4|41246.4|41206.4|41246.4|41206.4|41246.4|41206.4|0
1656300510000|2022-06-27 03:28:30|||||||||1
1656300530000|2022-06-27 03:28:50|41241.4|41201.4|41246.4|41206.4|41246.4|41206.4|41241.4|41201.4|0
1656300540000|2022-06-27 03:29:00|41246.3|41206.3|41246.4|41206.4|41246.4|41206.4|41241.3|41201.3|0
1656300560000|2022-06-27 03:29:20|41246.3|41206.3|41246.4|41206.4|41246.4|41206.4|41246.3|41206.3|0
1656300570000|2022-06-27 03:29:30|41246.3|41206.3|41246.3|41206.3|41246.3|41206.3|41246.3|41206.3|0
1656300600000|2022-06-27 03:30:00|41246.4|41206.4|41246.4|41206.4|41246.4|41206.4|41246.4|41206.4|0
1656300630000|2022-06-27 03:30:30|41246.3|41206.3|41246.3|41206.3|41246.3|41206.3|41246.3|41206.3|0
1656300650000|2022-06-27 03:30:50|41246.2|41206.2|41246.3|41206.3|41246.3|41206.3|41246.2|41206.2|0
1656300670000|2022-06-27 03:31:10|41246.2|41206.2|41246.2|41206.2|41246.2|41206.2|41246.2|41206.2|0
1656300770000|2022-06-27 03:32:50|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|41246.1|41206.1|0
1656300780000|2022-06-27 03:33:00|41236.2|41196.2|41241.2|41201.2|41241.2|41201.2|41236.2|41196.2|3
1656300800000|2022-06-27 03:33:20|41241.1|41201.1|41236.1|41196.1|41241.1|41201.1|41236.1|41196.1|0
1656300810000|2022-06-27 03:33:30|41241.1|41201.1|41236.1|41196.1|41241.1|41201.1|41236.1|41196.1|0
1656300850000|2022-06-27 03:34:10|41241.1|41201.1|41236.1|41196.1|41241.1|41201.1|41236.1|41196.1|0
1656300860000|2022-06-27 03:34:20|41241|41201|41236.1|41196.1|41241|41201|41236.1|41196.1|0
1656300880000|2022-06-27 03:34:40|41241|41201|41241|41201|41241|41201|41236.1|41196.1|0
1656300890000|2022-06-27 03:34:50|41236.1|41196.1|41241|41201|41241|41201|41236|41196|0
1656300900000|2022-06-27 03:35:00|41236.1|41196.1|41241.1|41201.1|41241.1|41201.1|41236|41196|2
1656300930000|2022-06-27 03:35:30|41241|41201|41241.1|41201.1|41241.1|41201.1|41236.1|41196.1|0
1656300950000|2022-06-27 03:35:50|41241|41201|41241|41201|41241|41201|41241|41201|0
1656301010000|2022-06-27 03:36:50|41246|41206|41246|41206|41246|41206|41246|41206|0
1656301020000|2022-06-27 03:37:00|41241|41201|41241|41201|41241|41201|41241|41201|0
1656301050000|2022-06-27 03:37:30|41236|41196|41236|41196|41236|41196|41236|41196|0
1656301090000|2022-06-27 03:38:10|41235.9|41195.9|41235.9|41195.9|41235.9|41195.9|41235.9|41195.9|0
1656301210000|2022-06-27 03:40:10|41235.8|41195.8|41235.8|41195.8|41235.8|41195.8|41235.8|41195.8|0
1656301300000|2022-06-27 03:41:40|41240.7|41200.7|41240.8|41200.8|41240.8|41200.8|41240.7|41200.7|0
1656301310000|2022-06-27 03:41:50|41240.7|41200.7|41240.7|41200.7|41240.7|41200.7|41240.7|41200.7|0
1656301410000|2022-06-27 03:43:30|41240.6|41200.6|41240.6|41200.6|41240.6|41200.6|41240.6|41200.6|0
1656301530000|2022-06-27 03:45:30|41240.5|41200.5|41240.5|41200.5|41240.5|41200.5|41240.5|41200.5|0
1656301540000|2022-06-27 03:45:40|41240.6|41200.6|41240.6|41200.6|41240.6|41200.6|41240.6|41200.6|0
1656301560000|2022-06-27 03:46:00|41240.5|41200.5|41240.5|41200.5|41240.5|41200.5|41240.5|41200.5|0
1656301620000|2022-06-27 03:47:00|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|41235.5|41195.5|0
1656301650000|2022-06-27 03:47:30|41235.4|41195.4|41235.4|41195.4|41235.4|41195.4|41235.4|41195.4|0
1656301720000|2022-06-27 03:48:40|41235.3|41195.3|41235.3|41195.3|41235.3|41195.3|41235.3|41195.3|0
1656301740000|2022-06-27 03:49:00|41230.3|41190.3|41230.3|41190.3|41230.3|41190.3|41225.3|41185.3|1
1656301750000|2022-06-27 03:49:10|41225.3|41185.3|41230.3|41190.3|41230.3|41190.3|41225.3|41185.3|0
1656301760000|2022-06-27 03:49:20|41225.3|41185.3|41230.3|41190.3|41230.3|41190.3|41225.3|41185.3|0
1656301790000|2022-06-27 03:49:50|41235.3|41195.3|41235.3|41195.3|41235.3|41195.3|41235.3|41195.3|0
1656301840000|2022-06-27 03:50:40|41235.2|41195.2|41235.2|41195.2|41235.2|41195.2|41235.2|41195.2|0
1656301920000|2022-06-27 03:52:00|41235.1|41195.1|41235.1|41195.1|41235.1|41195.1|41230.1|41190.1|1
1656301930000|2022-06-27 03:52:10|41230.2|41190.2|41235.1|41195.1|41235.1|41195.1|41230.2|41190.2|0
1656301950000|2022-06-27 03:52:30|41230.2|41190.2|41235.1|41195.1|41235.1|41195.1|41230.2|41190.2|0
1656302070000|2022-06-27 03:54:30|41230.1|41190.1|41220.1|41180.1|41230.1|41190.1|41220.1|41180.1|3
1656302090000|2022-06-27 03:54:50|41210|41170|41215|41175|41220|41180|41210|41170|4
1656302110000|2022-06-27 03:55:10|41210.1|41170.1|41210.1|41170.1|41210.1|41170.1|41210.1|41170.1|0
1656302120000|2022-06-27 03:55:20|41205.1|41165.1|41205.1|41165.1|41205.1|41165.1|41205.1|41165.1|0
1656302130000|2022-06-27 03:55:30|41205|41165|41205|41165|41205|41165|41205|41165|0
1656302150000|2022-06-27 03:55:50|41200|41160|41200|41160|41200|41160|41200|41160|0
1656302160000|2022-06-27 03:56:00|41190|41150|41190|41150|41190|41150|41190|41150|1
1656302200000|2022-06-27 03:56:40|41185|41145|41185|41145|41185|41145|41185|41145|0
1656302220000|2022-06-27 03:57:00|41190|41150|41185|41145|41190|41150|41185|41145|0
1656302260000|2022-06-27 03:57:40|41189.9|41149.9|41185|41145|41189.9|41149.9|41185|41145|0
1656302270000|2022-06-27 03:57:50|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|41184.9|41144.9|0
1656302320000|2022-06-27 03:58:40|41184.8|41144.8|41184.8|41144.8|41184.8|41144.8|41184.8|41144.8|0
1656302360000|2022-06-27 03:59:20|41204.7|41164.7|41204.7|41164.7|41204.7|41164.7|41204.7|41164.7|12
1656302370000|2022-06-27 03:59:30|41204.8|41164.8|41199.8|41159.8|41204.8|41164.8|41199.8|41159.8|0
1656302390000|2022-06-27 03:59:50|41199.7|41159.7|41199.8|41159.8|41199.8|41159.8|41199.7|41159.7|0
1656302400000|2022-06-27 04:00:00|41204.8|41164.8|41209.8|41169.8|41209.8|41169.8|41204.8|41164.8|0
1656302410000|2022-06-27 04:00:10|41204.8|41164.8|41204.8|41164.8|41204.8|41164.8|41204.8|41164.8|0
1656302430000|2022-06-27 04:00:30|41209.8|41169.8|41209.8|41169.8|41209.8|41169.8|41209.8|41169.8|0
1656302440000|2022-06-27 04:00:40|41249.5|41209.5|41249.5|41209.5|41249.5|41209.5|41249.5|41209.5|18
1656302460000|2022-06-27 04:01:00|41254.5|41214.5|41254.5|41214.5|41254.5|41214.5|41254.5|41214.5|3
1656302490000|2022-06-27 04:01:30|41254.4|41214.4|41254.4|41214.4|41254.4|41214.4|41254.4|41214.4|0
1656302500000|2022-06-27 04:01:40|||||||||2
1656302570000|2022-06-27 04:02:50|41264.4|41224.4|41259.4|41219.4|41264.4|41224.4|41259.4|41219.4|0
1656302680000|2022-06-27 04:04:40|41259.3|41219.3|41259.3|41219.3|41259.3|41219.3|41259.3|41219.3|0
1656302800000|2022-06-27 04:06:40|41259.2|41219.2|41259.2|41219.2|41259.2|41219.2|41259.2|41219.2|0
1656302810000|2022-06-27 04:06:50|41264.2|41224.2|41264.2|41224.2|41264.2|41224.2|41264.2|41224.2|0
1656302880000|2022-06-27 04:08:00|41264.1|41224.1|41264.1|41224.1|41264.1|41224.1|41264.1|41224.1|0
1656303000000|2022-06-27 04:10:00|41264|41224|41264|41224|41264|41224|41264|41224|0
1656303010000|2022-06-27 04:10:10|41259.1|41219.1|41264|41224|41264|41224|41259.1|41219.1|0
1656303050000|2022-06-27 04:10:50|||||||||22
1656303070000|2022-06-27 04:11:10|41268.9|41228.9|41268.9|41228.9|41268.9|41228.9|41268.9|41228.9|25
1656303100000|2022-06-27 04:11:40|41264|41224|41273.9|41233.9|41273.9|41233.9|41259|41219|0
1656303110000|2022-06-27 04:11:50|41278.9|41238.9|41278.9|41238.9|41278.9|41238.9|41278.9|41238.9|0
1656303120000|2022-06-27 04:12:00|41273.9|41233.9|41278.9|41238.9|41278.9|41238.9|41273.9|41233.9|0
1656303180000|2022-06-27 04:13:00|41278.8|41238.8|41278.8|41238.8|41278.8|41238.8|41278.8|41238.8|0
1656303200000|2022-06-27 04:13:20|41273.9|41233.9|41278.8|41238.8|41278.8|41238.8|41273.9|41233.9|0
1656303260000|2022-06-27 04:14:20|41268.8|41228.8|41268.8|41228.8|41268.8|41228.8|41268.8|41228.8|0
1656303270000|2022-06-27 04:14:30|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|0
1656303290000|2022-06-27 04:14:50|41268.8|41228.8|41268.8|41228.8|41268.8|41228.8|41268.8|41228.8|0
1656303300000|2022-06-27 04:15:00|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|41263.8|41223.8|0
1656303310000|2022-06-27 04:15:10|41268.7|41228.7|41263.8|41223.8|41268.7|41228.7|41263.8|41223.8|0
1656303320000|2022-06-27 04:15:20|41263.7|41223.7|41263.7|41223.7|41263.7|41223.7|41263.7|41223.7|0
1656303350000|2022-06-27 04:15:50|41268.7|41228.7|41268.7|41228.7|41268.7|41228.7|41268.7|41228.7|62
1656303420000|2022-06-27 04:17:00|41268.6|41228.6|41268.6|41228.6|41268.6|41228.6|41268.6|41228.6|0
1656303430000|2022-06-27 04:17:10|41263.7|41223.7|41263.7|41223.7|41263.7|41223.7|41263.7|41223.7|1
1656303460000|2022-06-27 04:17:40|41263.6|41223.6|41263.6|41223.6|41263.6|41223.6|41263.6|41223.6|0
1656303580000|2022-06-27 04:19:40|41263.5|41223.5|41263.5|41223.5|41263.5|41223.5|41263.5|41223.5|0
1656303700000|2022-06-27 04:21:40|41263.4|41223.4|41263.4|41223.4|41263.4|41223.4|41263.4|41223.4|0
1656303710000|2022-06-27 04:21:50|41268.4|41228.4|41268.4|41228.4|41273.4|41233.4|41268.4|41228.4|0
1656303780000|2022-06-27 04:23:00|41268.3|41228.3|41258.4|41218.4|41268.3|41228.3|41258.4|41218.4|0
1656303840000|2022-06-27 04:24:00|41263.3|41223.3|41263.3|41223.3|41263.3|41223.3|41263.3|41223.3|0
1656303860000|2022-06-27 04:24:20|41258.3|41218.3|41258.3|41218.3|41258.3|41218.3|41258.3|41218.3|0
1656303940000|2022-06-27 04:25:40|41273.2|41233.2|41273.2|41233.2|41273.2|41233.2|41273.2|41233.2|0
1656303960000|2022-06-27 04:26:00|41273.1|41233.1|41273.1|41233.1|41273.1|41233.1|41273.1|41233.1|0
1656304040000|2022-06-27 04:27:20|41268.1|41228.1|41268.1|41228.1|41268.1|41228.1|41268.1|41228.1|0
1656304080000|2022-06-27 04:28:00|41273|41233|41273|41233|41273|41233|41273|41233|0
1656304140000|2022-06-27 04:29:00|41268|41228|41258.1|41218.1|41268|41228|41258.1|41218.1|0
1656304200000|2022-06-27 04:30:00|41263|41223|41258|41218|41263|41223|41258|41218|0
1656304220000|2022-06-27 04:30:20|41263|41223|41293|41253|41293|41253|41258|41218|3
1656304230000|2022-06-27 04:30:30|41292.9|41252.9|41297.9|41257.9|41297.9|41257.9|41287.9|41247.9|2
1656304250000|2022-06-27 04:30:50|41297.8|41257.8|41297.8|41257.8|41297.8|41257.8|41292.8|41252.8|2
1656304260000|2022-06-27 04:31:00|41302.8|41262.8|41302.8|41262.8|41302.8|41262.8|41302.8|41262.8|0
1656304270000|2022-06-27 04:31:10|41302.7|41262.7|41297.7|41257.7|41302.7|41262.7|41297.7|41257.7|0
1656304280000|2022-06-27 04:31:20|41282.8|41242.8|41282.8|41242.8|41282.8|41242.8|41282.8|41242.8|1
1656304320000|2022-06-27 04:32:00|41277.8|41237.8|41277.8|41237.8|41277.8|41237.8|41277.8|41237.8|0
1656304330000|2022-06-27 04:32:10|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|41282.7|41242.7|0
1656304440000|2022-06-27 04:34:00|41282.6|41242.6|41282.6|41242.6|41282.6|41242.6|41282.6|41242.6|0
1656304450000|2022-06-27 04:34:10|41272.7|41232.7|41262.6|41222.6|41272.7|41232.7|41262.6|41222.6|0
1656304460000|2022-06-27 04:34:20|41272.6|41232.6|41277.5|41237.5|41277.5|41237.5|41267.6|41227.6|0
1656304470000|2022-06-27 04:34:30|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|41267.6|41227.6|0
1656304490000|2022-06-27 04:34:50|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|0
1656304500000|2022-06-27 04:35:00|41257.6|41217.6|41257.6|41217.6|41262.6|41222.6|41252.6|41212.6|0
1656304510000|2022-06-27 04:35:10|41257.5|41217.5|41257.5|41217.5|41257.5|41217.5|41257.5|41217.5|0
1656304520000|2022-06-27 04:35:20|41252.6|41212.6|41262.5|41222.5|41262.5|41222.5|41252.6|41212.6|0
1656304530000|2022-06-27 04:35:30|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|41262.6|41222.6|0
1656304560000|2022-06-27 04:36:00|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|41262.5|41222.5|0
1656304590000|2022-06-27 04:36:30|41267.5|41227.5|41262.5|41222.5|41267.5|41227.5|41262.5|41222.5|0
1656304670000|2022-06-27 04:37:50|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|41262.4|41222.4|0
1656304800000|2022-06-27 04:40:00|41262.3|41222.3|41262.3|41222.3|41267.3|41227.3|41262.3|41222.3|0
1656304820000|2022-06-27 04:40:20|41277.2|41237.2|41277.2|41237.2|41277.2|41237.2|41277.2|41237.2|0
1656304830000|2022-06-27 04:40:30|41272.2|41232.2|41277.3|41237.3|41277.3|41237.3|41272.2|41232.2|0
1656304850000|2022-06-27 04:40:50|41282.2|41242.2|41282.2|41242.2|41282.2|41242.2|41282.2|41242.2|0
1656304930000|2022-06-27 04:42:10|41282.1|41242.1|41277.2|41237.2|41282.2|41242.2|41267.3|41227.3|0
1656304960000|2022-06-27 04:42:40|41282.1|41242.1|41282.1|41242.1|41282.2|41242.2|41282.1|41242.1|0
1656305030000|2022-06-27 04:43:50|41282|41242|41282|41242|41282|41242|41282|41242|0
1656305040000|2022-06-27 04:44:00|41287|41247|41282|41242|41287|41247|41282|41242|0
1656305060000|2022-06-27 04:44:20|41287|41247|41282|41242|41287|41247|41282|41242|0
1656305160000|2022-06-27 04:46:00|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|0
1656305190000|2022-06-27 04:46:30|41282|41242|41282|41242|41282|41242|41282|41242|0
1656305200000|2022-06-27 04:46:40|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|41281.9|41241.9|0
1656305210000|2022-06-27 04:46:50|41286.9|41246.9|41286.9|41246.9|41286.9|41246.9|41286.9|41246.9|0
1656305230000|2022-06-27 04:47:10|41277|41237|41276.9|41236.9|41277|41237|41276.9|41236.9|0
1656305320000|2022-06-27 04:48:40|41276.8|41236.8|41276.8|41236.8|41276.8|41236.8|41276.8|41236.8|0
1656305440000|2022-06-27 04:50:40|41276.7|41236.7|41276.7|41236.7|41276.7|41236.7|41276.7|41236.7|0
1656305550000|2022-06-27 04:52:30|41276.6|41236.6|41276.6|41236.6|41276.6|41236.6|41276.6|41236.6|0
1656305560000|2022-06-27 04:52:40|41281.6|41241.6|41281.6|41241.6|41281.6|41241.6|41281.6|41241.6|0
1656305580000|2022-06-27 04:53:00|41296.6|41256.6|41296.6|41256.6|41296.6|41256.6|41296.6|41256.6|0
1656305620000|2022-06-27 04:53:40|41291.6|41251.6|41286.6|41246.6|41291.6|41251.6|41286.6|41246.6|0
1656305660000|2022-06-27 04:54:20|41286.5|41246.5|41281.6|41241.6|41286.5|41246.5|41281.5|41241.5|0
1656305710000|2022-06-27 04:55:10|41281.5|41241.5|41281.5|41241.5|41281.5|41241.5|41281.5|41241.5|0
1656305830000|2022-06-27 04:57:10|41281.4|41241.4|41281.4|41241.4|41281.4|41241.4|41281.4|41241.4|0
1656305930000|2022-06-27 04:58:50|41291.3|41251.3|41271.3|41231.3|41291.3|41251.3|41266.3|41226.3|0
1656305940000|2022-06-27 04:59:00|41266.3|41226.3|41261.3|41221.3|41266.3|41226.3|41261.3|41221.3|0
1656305970000|2022-06-27 04:59:30|41266.2|41226.2|41276.2|41236.2|41276.2|41236.2|41266.2|41226.2|0
1656305980000|2022-06-27 04:59:40|41281.2|41241.2|41276.2|41236.2|41281.2|41241.2|41276.2|41236.2|0
1656305990000|2022-06-27 04:59:50|41271.2|41231.2|41261.3|41221.3|41276.2|41236.2|41261.3|41221.3|0
1656306000000|2022-06-27 05:00:00|41266.3|41226.3|41256.3|41216.3|41266.3|41226.3|41251.3|41211.3|3
1656306010000|2022-06-27 05:00:10|41246.4|41206.4|41256.3|41216.3|41256.3|41216.3|41246.4|41206.4|2
1656306040000|2022-06-27 05:00:40|41266.2|41226.2|41256.3|41216.3|41266.2|41226.2|41256.3|41216.3|3
1656306050000|2022-06-27 05:00:50|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|41261.2|41221.2|0
1656306060000|2022-06-27 05:01:00|41256.3|41216.3|41261.2|41221.2|41261.2|41221.2|41256.3|41216.3|0
1656306070000|2022-06-27 05:01:10|41266.2|41226.2|41266.2|41226.2|41266.2|41226.2|41266.2|41226.2|0
1656306090000|2022-06-27 05:01:30|41286.1|41246.1|41291.1|41251.1|41291.1|41251.1|41286.1|41246.1|1
1656306100000|2022-06-27 05:01:40|41286.1|41246.1|41286.1|41246.1|41286.1|41246.1|41286.1|41246.1|0
1656306120000|2022-06-27 05:02:00|41286.2|41246.2|41296.1|41256.1|41296.1|41256.1|41286.2|41246.2|0
1656306150000|2022-06-27 05:02:30|41301.1|41261.1|41301.1|41261.1|41301.1|41261.1|41301.1|41261.1|0
1656306160000|2022-06-27 05:02:40|41306|41266|41306|41266|41306|41266|41306|41266|0
1656306170000|2022-06-27 05:02:50|41301.1|41261.1|41301.1|41261.1|41301.1|41261.1|41301.1|41261.1|0
1656306190000|2022-06-27 05:03:10|41301|41261|41301|41261|41301|41261|41301|41261|0
1656306200000|2022-06-27 05:03:20|41306|41266|41316|41276|41316|41276|41306|41266|0
1656306210000|2022-06-27 05:03:30|41311|41271|41311|41271|41311|41271|41311|41271|0
1656306250000|2022-06-27 05:04:10|41315.9|41275.9|41311|41271|41315.9|41275.9|41311|41271|0
1656306300000|2022-06-27 05:05:00|41310.9|41270.9|41310.9|41270.9|41311|41271|41310.9|41270.9|3
1656306310000|2022-06-27 05:05:10|41310.8|41270.8|41310.8|41270.8|41310.8|41270.8|41310.8|41270.8|1
1656306390000|2022-06-27 05:06:30|41305.8|41265.8|41305.8|41265.8|41305.8|41265.8|41305.8|41265.8|1
1656306400000|2022-06-27 05:06:40|41305.7|41265.7|41310.8|41270.8|41315.7|41275.7|41305.7|41265.7|0
1656306410000|2022-06-27 05:06:50|41315.7|41275.7|41315.8|41275.8|41315.8|41275.8|41315.7|41275.7|0
1656306420000|2022-06-27 05:07:00|41315.7|41275.7|41325.7|41285.7|41330.7|41290.7|41315.7|41275.7|1
1656306470000|2022-06-27 05:07:50|41320.7|41280.7|41320.7|41280.7|41320.7|41280.7|41320.7|41280.7|0
1656306480000|2022-06-27 05:08:00|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|0
1656306490000|2022-06-27 05:08:10|41315.7|41275.7|41315.7|41275.7|41315.7|41275.7|41315.7|41275.7|0
1656306520000|2022-06-27 05:08:40|41320.7|41280.7|41325.6|41285.6|41325.6|41285.6|41320.7|41280.7|0
1656306530000|2022-06-27 05:08:50|41320.7|41280.7|41315.7|41275.7|41320.7|41280.7|41315.7|41275.7|0
1656306550000|2022-06-27 05:09:10|41315.6|41275.6|41310.6|41270.6|41315.6|41275.6|41310.6|41270.6|0
1656306590000|2022-06-27 05:09:50|41325.5|41285.5|41325.4|41285.4|41325.5|41285.5|41325.4|41285.4|0
1656306600000|2022-06-27 05:10:00|41325.5|41285.5|41325.5|41285.5|41325.5|41285.5|41325.5|41285.5|0
1656306620000|2022-06-27 05:10:20|41320.5|41280.5|41325.5|41285.5|41325.5|41285.5|41320.5|41280.5|0
1656306630000|2022-06-27 05:10:30|41325.4|41285.4|41325.4|41285.4|41325.4|41285.4|41325.4|41285.4|0
1656306640000|2022-06-27 05:10:40|41335.4|41295.4|41335.4|41295.4|41335.4|41295.4|41335.4|41295.4|0
1656306660000|2022-06-27 05:11:00|41330.4|41290.4|41330.4|41290.4|41330.4|41290.4|41330.4|41290.4|0
1656306670000|2022-06-27 05:11:10|41335.4|41295.4|41335.4|41295.4|41335.4|41295.4|41335.4|41295.4|0
1656306690000|2022-06-27 05:11:30|41330.3|41290.3|41330.3|41290.3|41330.3|41290.3|41330.3|41290.3|0
1656306720000|2022-06-27 05:12:00|41335.4|41295.4|41335.4|41295.4|41335.4|41295.4|41335.4|41295.4|0
1656306750000|2022-06-27 05:12:30|41335.3|41295.3|41335.3|41295.3|41335.3|41295.3|41335.3|41295.3|0
1656306780000|2022-06-27 05:13:00|41340.3|41300.3|41350.3|41310.3|41350.3|41310.3|41340.3|41300.3|0
1656306790000|2022-06-27 05:13:10|41350.2|41310.2|41340.3|41300.3|41350.2|41310.2|41340.3|41300.3|1
1656306800000|2022-06-27 05:13:20|41340.2|41300.2|41340.2|41300.2|41340.2|41300.2|41340.2|41300.2|0
1656306810000|2022-06-27 05:13:30|41335.3|41295.3|41345.3|41305.3|41345.3|41305.3|41335.3|41295.3|0
1656306820000|2022-06-27 05:13:40|41340.3|41300.3|41335.3|41295.3|41340.3|41300.3|41335.3|41295.3|0
1656306850000|2022-06-27 05:14:10|41335.2|41295.2|41335.2|41295.2|41335.2|41295.2|41335.2|41295.2|0
1656306870000|2022-06-27 05:14:30|41345.2|41305.2|41345.2|41305.2|41345.2|41305.2|41345.2|41305.2|0
1656306900000|2022-06-27 05:15:00|41350.2|41310.2|41345.2|41305.2|41350.2|41310.2|41340.2|41300.2|1
1656306910000|2022-06-27 05:15:10|41330.3|41290.3|41330.3|41290.3|41330.3|41290.3|41330.3|41290.3|0
1656306920000|2022-06-27 05:15:20|41320.2|41280.2|41305.2|41265.2|41320.2|41280.2|41300.2|41260.2|5
1656306960000|2022-06-27 05:16:00|41305.1|41265.1|41305.1|41265.1|41305.1|41265.1|41305.1|41265.1|0
1656306970000|2022-06-27 05:16:10|41315.1|41275.1|41315.1|41275.1|41315.1|41275.1|41315.1|41275.1|0
1656306990000|2022-06-27 05:16:30|41305.1|41265.1|41305.1|41265.1|41305.1|41265.1|41305.1|41265.1|0
1656307070000|2022-06-27 05:17:50|41300|41260|41305|41265|41305|41265|41300|41260|0
1656307100000|2022-06-27 05:18:20|41309.9|41269.9|41309.9|41269.9|41309.9|41269.9|41309.9|41269.9|0
1656307110000|2022-06-27 05:18:30|41314.9|41274.9|41314.9|41274.9|41314.9|41274.9|41314.9|41274.9|0
1656307130000|2022-06-27 05:18:50|41315|41275|41315|41275|41315|41275|41315|41275|0
1656307140000|2022-06-27 05:19:00|41314.9|41274.9|41319.9|41279.9|41319.9|41279.9|41314.9|41274.9|0
1656307150000|2022-06-27 05:19:10|41324.9|41284.9|41334.9|41294.9|41334.9|41294.9|41324.9|41284.9|0
1656307210000|2022-06-27 05:20:10|41334.8|41294.8|41334.8|41294.8|41334.8|41294.8|41334.8|41294.8|0
1656307220000|2022-06-27 05:20:20|41334.9|41294.9|41344.8|41304.8|41344.8|41304.8|41334.9|41294.9|0
1656307300000|2022-06-27 05:21:40|41349.7|41309.7|41349.7|41309.7|41349.7|41309.7|41349.7|41309.7|0
1656307310000|2022-06-27 05:21:50|41354.7|41314.7|41354.7|41314.7|41354.7|41314.7|41354.7|41314.7|0
1656307330000|2022-06-27 05:22:10|41344.8|41304.8|41344.8|41304.8|41344.8|41304.8|41344.8|41304.8|0
1656307340000|2022-06-27 05:22:20|41344.7|41304.7|41344.7|41304.7|41344.7|41304.7|41344.7|41304.7|0
1656307390000|2022-06-27 05:23:10|41344.6|41304.6|41334.7|41294.7|41344.6|41304.6|41334.7|41294.7|0
1656307400000|2022-06-27 05:23:20|41334.6|41294.6|41324.7|41284.7|41334.6|41294.6|41324.7|41284.7|0
1656307430000|2022-06-27 05:23:50|41319.7|41279.7|41319.7|41279.7|41319.7|41279.7|41319.7|41279.7|0
1656307480000|2022-06-27 05:24:40|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|41319.6|41279.6|0
1656307510000|2022-06-27 05:25:10|41329.5|41289.5|41334.6|41294.6|41334.6|41294.6|41329.5|41289.5|0
1656307530000|2022-06-27 05:25:30|41349.5|41309.5|41349.5|41309.5|41349.5|41309.5|41349.5|41309.5|1
1656307540000|2022-06-27 05:25:40|41339.6|41299.6|41354.4|41314.4|41354.4|41314.4|41339.6|41299.6|1
1656307570000|2022-06-27 05:26:10|41349.4|41309.4|41339.5|41299.5|41349.4|41309.4|41339.5|41299.5|0
1656307590000|2022-06-27 05:26:30|41344.4|41304.4|41354.4|41314.4|41354.4|41314.4|41344.4|41304.4|0
1656307660000|2022-06-27 05:27:40|41354.3|41314.3|41354.3|41314.3|41354.3|41314.3|41354.3|41314.3|0
1656307720000|2022-06-27 05:28:40|41349.3|41309.3|41339.3|41299.3|41349.3|41309.3|41339.3|41299.3|0
1656307740000|2022-06-27 05:29:00|41334.4|41294.4|41334.4|41294.4|41334.4|41294.4|41334.4|41294.4|0
1656307750000|2022-06-27 05:29:10|41344.3|41304.3|41339.3|41299.3|41344.3|41304.3|41339.3|41299.3|0
1656307760000|2022-06-27 05:29:20|41339.4|41299.4|41339.3|41299.3|41339.4|41299.4|41334.4|41294.4|0
1656307800000|2022-06-27 05:30:00|41339.4|41299.4|41339.3|41299.3|41339.4|41299.4|41339.3|41299.3|4
1656307830000|2022-06-27 05:30:30|41339.2|41299.2|41339.2|41299.2|41339.3|41299.3|41339.2|41299.2|0
1656307840000|2022-06-27 05:30:40|41339.3|41299.3|41339.3|41299.3|41339.3|41299.3|41339.3|41299.3|0
1656307870000|2022-06-27 05:31:10|41324.4|41284.4|41319.3|41279.3|41324.4|41284.4|41319.3|41279.3|0
1656307880000|2022-06-27 05:31:20|41319.2|41279.2|41319.2|41279.2|41319.2|41279.2|41319.2|41279.2|0
1656307890000|2022-06-27 05:31:30|41314.2|41274.2|41314.2|41274.2|41314.2|41274.2|41314.2|41274.2|0
1656307910000|2022-06-27 05:31:50|41304.3|41264.3|41304.3|41264.3|41304.3|41264.3|41304.3|41264.3|0
1656307920000|2022-06-27 05:32:00|41299.3|41259.3|41299.3|41259.3|41299.3|41259.3|41299.3|41259.3|0
1656307930000|2022-06-27 05:32:10|41299.2|41259.2|41284.2|41244.2|41299.2|41259.2|41284.2|41244.2|0
1656307940000|2022-06-27 05:32:20|41279.2|41239.2|41279.2|41239.2|41279.2|41239.2|41279.2|41239.2|0
1656307970000|2022-06-27 05:32:50|41284.2|41244.2|41299.1|41259.1|41299.1|41259.1|41284.2|41244.2|0
1656307980000|2022-06-27 05:33:00|41284.2|41244.2|41284.2|41244.2|41284.2|41244.2|41284.2|41244.2|0
1656307990000|2022-06-27 05:33:10|41299.1|41259.1|41289.2|41249.2|41299.1|41259.1|41289.2|41249.2|0
1656308000000|2022-06-27 05:33:20|41294.1|41254.1|41299.1|41259.1|41299.1|41259.1|41294.1|41254.1|0
1656308010000|2022-06-27 05:33:30|41294.1|41254.1|41289.2|41249.2|41294.1|41254.1|41289.1|41249.1|0
1656308020000|2022-06-27 05:33:40|41299.1|41259.1|41299.1|41259.1|41299.1|41259.1|41294.1|41254.1|0
1656308040000|2022-06-27 05:34:00|41294.1|41254.1|41299.1|41259.1|41299.1|41259.1|41289.1|41249.1|0
1656308050000|2022-06-27 05:34:10|41299|41259|41279.1|41239.1|41299|41259|41279.1|41239.1|0
1656308060000|2022-06-27 05:34:20|41284.1|41244.1|41299|41259|41299|41259|41284.1|41244.1|0
1656308070000|2022-06-27 05:34:30|41294.1|41254.1|41294.1|41254.1|41294.1|41254.1|41294.1|41254.1|0
1656308080000|2022-06-27 05:34:40|41294|41254|41279.1|41239.1|41294|41254|41279.1|41239.1|0
1656308100000|2022-06-27 05:35:00|41284.1|41244.1|41299|41259|41299|41259|41284.1|41244.1|0
1656308110000|2022-06-27 05:35:10|41298.9|41258.9|41298.9|41258.9|41298.9|41258.9|41298.9|41258.9|0
1656308130000|2022-06-27 05:35:30|41299|41259|41299|41259|41299|41259|41299|41259|0
1656308150000|2022-06-27 05:35:50|41303.9|41263.9|41303.9|41263.9|41303.9|41263.9|41303.9|41263.9|0
1656308160000|2022-06-27 05:36:00|41299|41259|41299|41259|41299|41259|41299|41259|0
1656308170000|2022-06-27 05:36:10|41303.9|41263.9|41308.9|41268.9|41308.9|41268.9|41303.9|41263.9|0
1656308180000|2022-06-27 05:36:20|41313.9|41273.9|41323.9|41283.9|41333.9|41293.9|41313.9|41273.9|2
1656308200000|2022-06-27 05:36:40|41324|41284|41324|41284|41324|41284|41324|41284|0
1656308220000|2022-06-27 05:37:00|41323.9|41283.9|41323.9|41283.9|41333.9|41293.9|41318.9|41278.9|0
1656308240000|2022-06-27 05:37:20|41328.9|41288.9|41323.9|41283.9|41333.8|41293.8|41323.9|41283.9|0
1656308270000|2022-06-27 05:37:50|41333.8|41293.8|41333.8|41293.8|41333.8|41293.8|41333.8|41293.8|0
1656308340000|2022-06-27 05:39:00|41333.7|41293.7|41338.7|41298.7|41338.7|41298.7|41333.7|41293.7|0
1656308350000|2022-06-27 05:39:10|41333.8|41293.8|41333.8|41293.8|41333.8|41293.8|41333.8|41293.8|0
1656308370000|2022-06-27 05:39:30|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|0
1656308400000|2022-06-27 05:40:00|41353.7|41313.7|41343.8|41303.8|41353.7|41313.7|41343.8|41303.8|0
1656308410000|2022-06-27 05:40:10|41348.7|41308.7|41353.7|41313.7|41353.7|41313.7|41348.7|41308.7|0
1656308420000|2022-06-27 05:40:20|41348.7|41308.7|41338.7|41298.7|41348.7|41308.7|41338.7|41298.7|0
1656308440000|2022-06-27 05:40:40|41343.7|41303.7|41353.7|41313.7|41353.7|41313.7|41343.7|41303.7|0
1656308450000|2022-06-27 05:40:50|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|41343.7|41303.7|0
1656308490000|2022-06-27 05:41:30|41338.7|41298.7|41338.6|41298.6|41338.7|41298.7|41338.6|41298.6|1
1656308500000|2022-06-27 05:41:40|41323.7|41283.7|41323.7|41283.7|41323.7|41283.7|41323.7|41283.7|0
1656308550000|2022-06-27 05:42:30|41323.6|41283.6|41318.6|41278.6|41323.6|41283.6|41318.6|41278.6|0
1656308570000|2022-06-27 05:42:50|41318.5|41278.5|41323.6|41283.6|41323.6|41283.6|41318.5|41278.5|0
1656308580000|2022-06-27 05:43:00|41323.5|41283.5|41323.6|41283.6|41323.6|41283.6|41323.5|41283.5|0
1656308600000|2022-06-27 05:43:20|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|41328.6|41288.6|0
1656308610000|2022-06-27 05:43:30|41338.6|41298.6|41333.6|41293.6|41343.6|41303.6|41333.6|41293.6|0
1656308620000|2022-06-27 05:43:40|41333.5|41293.5|41328.6|41288.6|41333.6|41293.6|41328.6|41288.6|0
1656308640000|2022-06-27 05:44:00|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|41333.6|41293.6|0
1656308650000|2022-06-27 05:44:10|41333.5|41293.5|41328.6|41288.6|41333.5|41293.5|41328.6|41288.6|0
1656308660000|2022-06-27 05:44:20|41333.5|41293.5|41328.5|41288.5|41338.5|41298.5|41328.5|41288.5|0
1656308670000|2022-06-27 05:44:30|41333.5|41293.5|41338.5|41298.5|41343.5|41303.5|41328.5|41288.5|2
1656308680000|2022-06-27 05:44:40|41333.5|41293.5|41338.5|41298.5|41338.5|41298.5|41333.5|41293.5|0
1656308690000|2022-06-27 05:44:50|41333.5|41293.5|41333.5|41293.5|41333.5|41293.5|41333.5|41293.5|0
1656308710000|2022-06-27 05:45:10|41338.5|41298.5|41343.5|41303.5|41353.4|41313.4|41338.5|41298.5|0
1656308720000|2022-06-27 05:45:20|41348.5|41308.5|41348.5|41308.5|41353.4|41313.4|41343.5|41303.5|0
1656308730000|2022-06-27 05:45:30|41348.4|41308.4|41343.5|41303.5|41348.4|41308.4|41343.5|41303.5|0
1656308740000|2022-06-27 05:45:40|41343.4|41303.4|41338.4|41298.4|41343.4|41303.4|41338.4|41298.4|0
1656308750000|2022-06-27 05:45:50|41328.4|41288.4|41328.4|41288.4|41328.4|41288.4|41328.4|41288.4|0
1656308760000|2022-06-27 05:46:00|41333.4|41293.4|41323.5|41283.5|41333.4|41293.4|41323.5|41283.5|0
1656308770000|2022-06-27 05:46:10|41333.4|41293.4|41323.5|41283.5|41333.4|41293.4|41323.5|41283.5|1
1656308780000|2022-06-27 05:46:20|41328.4|41288.4|41323.4|41283.4|41328.4|41288.4|41323.4|41283.4|0
1656308790000|2022-06-27 05:46:30|41328.4|41288.4|41338.4|41298.4|41338.4|41298.4|41328.4|41288.4|0
1656308800000|2022-06-27 05:46:40|41343.3|41303.3|41343.4|41303.4|41353.4|41313.4|41343.3|41303.3|10
1656308810000|2022-06-27 05:46:50|41348.4|41308.4|41348.4|41308.4|41348.4|41308.4|41348.4|41308.4|0
1656308820000|2022-06-27 05:47:00|41358.4|41318.4|41358.4|41318.4|41358.4|41318.4|41353.4|41313.4|6
1656308840000|2022-06-27 05:47:20|41363.4|41323.4|41358.4|41318.4|41363.4|41323.4|41358.4|41318.4|2
1656308850000|2022-06-27 05:47:30|41343.6|41303.6|41338.5|41298.5|41343.6|41303.6|41338.5|41298.5|2
1656308860000|2022-06-27 05:47:40|41333.6|41293.6|41333.5|41293.5|41338.5|41298.5|41328.5|41288.5|0
1656308870000|2022-06-27 05:47:50|41338.5|41298.5|41333.5|41293.5|41338.5|41298.5|41333.5|41293.5|1
1656308880000|2022-06-27 05:48:00|41338.5|41298.5|41328.5|41288.5|41338.5|41298.5|41328.5|41288.5|0
1656308890000|2022-06-27 05:48:10|41328.4|41288.4|41328.4|41288.4|41328.4|41288.4|41328.4|41288.4|0
1656308900000|2022-06-27 05:48:20|41323.5|41283.5|41318.4|41278.4|41323.5|41283.5|41318.4|41278.4|0
1656308910000|2022-06-27 05:48:30|41313.4|41273.4|41308.5|41268.5|41318.4|41278.4|41308.5|41268.5|0
1656308920000|2022-06-27 05:48:40|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|0
1656308930000|2022-06-27 05:48:50|41313.4|41273.4|41318.4|41278.4|41318.4|41278.4|41313.4|41273.4|0
1656308950000|2022-06-27 05:49:10|41318.3|41278.3|41328.4|41288.4|41333.3|41293.3|41318.3|41278.3|0
1656308960000|2022-06-27 05:49:20|41328.3|41288.3|41338.3|41298.3|41343.3|41303.3|41328.3|41288.3|0
1656308970000|2022-06-27 05:49:30|41343.3|41303.3|41363.2|41323.2|41363.2|41323.2|41338.3|41298.3|6
1656308980000|2022-06-27 05:49:40|41373.2|41333.2|41368.2|41328.2|41373.2|41333.2|41368.2|41328.2|0
1656309000000|2022-06-27 05:50:00|41368.3|41328.3|41378.4|41338.4|41383.4|41343.4|41368.3|41328.3|3
1656309010000|2022-06-27 05:50:10|41378.3|41338.3|41373.3|41333.3|41378.4|41338.4|41373.3|41333.3|3
1656309060000|2022-06-27 05:51:00|41373.2|41333.2|41373.2|41333.2|41373.2|41333.2|41373.2|41333.2|0
1656309070000|2022-06-27 05:51:10|41368.2|41328.2|41358.3|41318.3|41368.3|41328.3|41358.2|41318.2|1
1656309080000|2022-06-27 05:51:20|41358.2|41318.2|41343.4|41303.4|41358.2|41318.2|41343.4|41303.4|0
1656309090000|2022-06-27 05:51:30|41353.3|41313.3|41353.3|41313.3|41353.3|41313.3|41353.3|41313.3|0
1656309100000|2022-06-27 05:51:40|41348.3|41308.3|41353.3|41313.3|41353.3|41313.3|41348.3|41308.3|0
1656309110000|2022-06-27 05:51:50|41348.3|41308.3|41353.3|41313.3|41353.3|41313.3|41348.3|41308.3|0
1656309120000|2022-06-27 05:52:00|41353.2|41313.2|41353.2|41313.2|41358.2|41318.2|41353.2|41313.2|0
1656309140000|2022-06-27 05:52:20|41348.2|41308.2|41353.2|41313.2|41353.2|41313.2|41348.2|41308.2|0
1656309160000|2022-06-27 05:52:40|41338.3|41298.3|41343.2|41303.2|41343.2|41303.2|41338.2|41298.2|1
1656309170000|2022-06-27 05:52:50|41323.3|41283.3|41323.2|41283.2|41323.3|41283.3|41323.2|41283.2|0
1656309180000|2022-06-27 05:53:00|41328.2|41288.2|41323.3|41283.3|41328.2|41288.2|41323.3|41283.3|0
1656309190000|2022-06-27 05:53:10|41318.2|41278.2|41323.2|41283.2|41323.2|41283.2|41318.2|41278.2|0
1656309220000|2022-06-27 05:53:40|41343.2|41303.2|41343.2|41303.2|41343.2|41303.2|41343.2|41303.2|0
1656309240000|2022-06-27 05:54:00|41343.1|41303.1|41343.1|41303.1|41343.1|41303.1|41343.1|41303.1|0
1656309250000|2022-06-27 05:54:10|41353.1|41313.1|41343.2|41303.2|41353.1|41313.1|41343.2|41303.2|0
1656309310000|2022-06-27 05:55:10|41343.1|41303.1|41323.2|41283.2|41343.1|41303.1|41323.2|41283.2|0
1656309320000|2022-06-27 05:55:20|41328.1|41288.1|41343.1|41303.1|41343.1|41303.1|41323.2|41283.2|0
1656309330000|2022-06-27 05:55:30|41338.1|41298.1|41338.1|41298.1|41338.1|41298.1|41338.1|41298.1|0
1656309350000|2022-06-27 05:55:50|41343|41303|41338.1|41298.1|41343|41303|41338.1|41298.1|0
1656309360000|2022-06-27 05:56:00|41338|41298|41328.1|41288.1|41338|41298|41328|41288|0
1656309370000|2022-06-27 05:56:10|41328|41288|41323|41283|41328|41288|41323|41283|0
1656309390000|2022-06-27 05:56:30|41338.1|41298.1|41338.1|41298.1|41338.1|41298.1|41338|41298|0
1656309400000|2022-06-27 05:56:40|41343|41303|41343|41303|41343|41303|41343|41303|0
1656309420000|2022-06-27 05:57:00|41343.1|41303.1|41343|41303|41343.1|41303.1|41343|41303|0
1656309450000|2022-06-27 05:57:30|41347.9|41307.9|41347.9|41307.9|41352.9|41312.9|41347.9|41307.9|0
1656309480000|2022-06-27 05:58:00|41347.8|41307.8|41337.9|41297.9|41347.9|41307.9|41337.9|41297.9|0
1656309490000|2022-06-27 05:58:10|41342.8|41302.8|41342.9|41302.9|41342.9|41302.9|41337.9|41297.9|0
1656309500000|2022-06-27 05:58:20|41342.8|41302.8|41342.8|41302.8|41342.8|41302.8|41342.8|41302.8|0
1656309510000|2022-06-27 05:58:30|41342.9|41302.9|41342.9|41302.9|41357.8|41317.8|41342.9|41302.9|0
1656309520000|2022-06-27 05:58:40|41342.8|41302.8|41342.9|41302.9|41342.9|41302.9|41342.8|41302.8|0
1656309550000|2022-06-27 05:59:10|41347.8|41307.8|41342.9|41302.9|41347.8|41307.8|41342.8|41302.8|0
1656309580000|2022-06-27 05:59:40|41342.8|41302.8|41342.8|41302.8|41342.8|41302.8|41342.8|41302.8|0
1656309600000|2022-06-27 06:00:00|41352.8|41312.8|41342.8|41302.8|41352.8|41312.8|41342.8|41302.8|0
1656309610000|2022-06-27 06:00:10|41342.9|41302.9|41342.9|41302.9|41342.9|41302.9|41342.9|41302.9|0
1656309620000|2022-06-27 06:00:20|41342.8|41302.8|41342.9|41302.9|41342.9|41302.9|41342.8|41302.8|0
1656309640000|2022-06-27 06:00:40|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|0
1656309650000|2022-06-27 06:00:50|41352.8|41312.8|41352.8|41312.8|41357.8|41317.8|41352.8|41312.8|0
1656309660000|2022-06-27 06:01:00|41357.8|41317.8|41357.9|41317.9|41362.9|41322.9|41357.8|41317.8|0
1656309670000|2022-06-27 06:01:10|41372.8|41332.8|41372.9|41332.9|41372.9|41332.9|41372.8|41332.8|0
1656309680000|2022-06-27 06:01:20|41372.8|41332.8|41372.8|41332.8|41372.9|41332.9|41362.9|41322.9|0
1656309690000|2022-06-27 06:01:30|41367.8|41327.8|41357.9|41317.9|41367.8|41327.8|41357.9|41317.9|0
1656309700000|2022-06-27 06:01:40|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|0
1656309720000|2022-06-27 06:02:00|41367.8|41327.8|41357.9|41317.9|41367.8|41327.8|41357.8|41317.8|0
1656309740000|2022-06-27 06:02:20|41362.8|41322.8|41357.8|41317.8|41362.8|41322.8|41352.8|41312.8|0
1656309750000|2022-06-27 06:02:30|41357.7|41317.7|41357.7|41317.7|41357.7|41317.7|41357.7|41317.7|0
1656309760000|2022-06-27 06:02:40|41357.8|41317.8|41357.8|41317.8|41367.7|41327.7|41357.8|41317.8|0
1656309770000|2022-06-27 06:02:50|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|0
1656309780000|2022-06-27 06:03:00|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|0
1656309790000|2022-06-27 06:03:10|41357.7|41317.7|41357.8|41317.8|41357.8|41317.8|41357.7|41317.7|0
1656309820000|2022-06-27 06:03:40|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|41362.7|41322.7|0
1656309830000|2022-06-27 06:03:50|41357.8|41317.8|41357.7|41317.7|41357.8|41317.8|41357.7|41317.7|0
1656309840000|2022-06-27 06:04:00|41357.8|41317.8|41342.8|41302.8|41357.8|41317.8|41342.8|41302.8|0
1656309850000|2022-06-27 06:04:10|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|41342.7|41302.7|0
1656309860000|2022-06-27 06:04:20|41342.8|41302.8|41342.7|41302.7|41342.8|41302.8|41342.7|41302.7|0
1656309880000|2022-06-27 06:04:40|41337.7|41297.7|41337.6|41297.6|41337.7|41297.7|41332.7|41292.7|0
1656309910000|2022-06-27 06:05:10|41327.6|41287.6|41327.6|41287.6|41327.6|41287.6|41327.5|41287.5|0
1656309960000|2022-06-27 06:06:00|41322.7|41282.7|41317.6|41277.6|41322.7|41282.7|41317.6|41277.6|0
1656309970000|2022-06-27 06:06:10|41317.7|41277.7|41317.6|41277.6|41322.6|41282.6|41317.6|41277.6|0
1656310010000|2022-06-27 06:06:50|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|0
1656310020000|2022-06-27 06:07:00|41317.6|41277.6|41307.6|41267.6|41317.6|41277.6|41307.6|41267.6|0
1656310030000|2022-06-27 06:07:10|41317.5|41277.5|41317.5|41277.5|41317.5|41277.5|41317.5|41277.5|1
1656310080000|2022-06-27 06:08:00|41317.4|41277.4|41317.4|41277.4|41317.4|41277.4|41317.4|41277.4|0
1656310100000|2022-06-27 06:08:20|41322.5|41282.5|41322.5|41282.5|41322.5|41282.5|41322.5|41282.5|0
1656310130000|2022-06-27 06:08:50|41317.5|41277.5|41322.5|41282.5|41322.5|41282.5|41317.5|41277.5|0
1656310150000|2022-06-27 06:09:10|41322.4|41282.4|41327.5|41287.5|41332.4|41292.4|41322.4|41282.4|0
1656310160000|2022-06-27 06:09:20|41332.4|41292.4|41327.4|41287.4|41337.4|41297.4|41327.4|41287.4|0
1656310180000|2022-06-27 06:09:40|41317.4|41277.4|41317.5|41277.5|41317.5|41277.5|41317.4|41277.4|0
1656310200000|2022-06-27 06:10:00|41327.5|41287.5|41332.4|41292.4|41332.4|41292.4|41327.5|41287.5|0
1656310210000|2022-06-27 06:10:10|41332.3|41292.3|41322.4|41282.4|41332.3|41292.3|41322.4|41282.4|0
1656310230000|2022-06-27 06:10:30|41327.4|41287.4|41337.4|41297.4|41337.4|41297.4|41327.4|41287.4|0
1656310240000|2022-06-27 06:10:40|41337.3|41297.3|41337.3|41297.3|41337.4|41297.4|41337.3|41297.3|0
1656310290000|2022-06-27 06:11:30|41327.3|41287.3|41322.3|41282.3|41327.3|41287.3|41322.3|41282.3|0
1656310320000|2022-06-27 06:12:00|41322.2|41282.2|41322.3|41282.3|41322.3|41282.3|41322.2|41282.2|0
1656310350000|2022-06-27 06:12:30|41337.4|41297.4|41342.3|41302.3|41342.3|41302.3|41337.4|41297.4|0
1656310360000|2022-06-27 06:12:40|41347.3|41307.3|41352.3|41312.3|41357.2|41317.2|41347.3|41307.3|0
1656310370000|2022-06-27 06:12:50|41357.2|41317.2|41357.2|41317.2|41357.2|41317.2|41347.3|41307.3|0
1656310380000|2022-06-27 06:13:00|41352.2|41312.2|41352.2|41312.2|41352.2|41312.2|41352.2|41312.2|0
1656310400000|2022-06-27 06:13:20|41347.2|41307.2|41342.2|41302.2|41347.2|41307.2|41342.2|41302.2|0
1656310430000|2022-06-27 06:13:50|41342.1|41302.1|41342.2|41302.2|41342.2|41302.2|41342.1|41302.1|0
1656310440000|2022-06-27 06:14:00|41347.2|41307.2|41347.2|41307.2|41347.2|41307.2|41347.2|41307.2|0
1656310450000|2022-06-27 06:14:10|41357.1|41317.1|41357.1|41317.1|41357.1|41317.1|41357.1|41317.1|0
1656310460000|2022-06-27 06:14:20|41352.2|41312.2|41347.2|41307.2|41352.2|41312.2|41347.2|41307.2|0
1656310470000|2022-06-27 06:14:30|41352.2|41312.2|41352.2|41312.2|41352.2|41312.2|41352.2|41312.2|0
1656310490000|2022-06-27 06:14:50|41347.1|41307.1|41347.2|41307.2|41347.2|41307.2|41347.1|41307.1|0
1656310500000|2022-06-27 06:15:00|41342.2|41302.2|41342.2|41302.2|41342.2|41302.2|41337.1|41297.1|0
1656310510000|2022-06-27 06:15:10|41342.1|41302.1|41337.1|41297.1|41342.1|41302.1|41337.1|41297.1|0
1656310520000|2022-06-27 06:15:20|41337.2|41297.2|41327.2|41287.2|41337.2|41297.2|41327.2|41287.2|0
1656310530000|2022-06-27 06:15:30|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|41332.1|41292.1|0
1656310560000|2022-06-27 06:16:00|41332|41292|41327.1|41287.1|41332|41292|41327.1|41287.1|0
1656310570000|2022-06-27 06:16:10|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|41337.1|41297.1|0
1656310590000|2022-06-27 06:16:30|41332.1|41292.1|41327.1|41287.1|41332.1|41292.1|41327.1|41287.1|0
1656310610000|2022-06-27 06:16:50|41332|41292|41337|41297|41337|41297|41332|41292|0
1656310620000|2022-06-27 06:17:00|41332|41292|41332|41292|41337|41297|41327.1|41287.1|0
1656310630000|2022-06-27 06:17:10|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327|41287|0
1656310640000|2022-06-27 06:17:20|41327|41287|41327.1|41287.1|41327.1|41287.1|41327|41287|0
1656310650000|2022-06-27 06:17:30|41337|41297|41322.1|41282.1|41337|41297|41322.1|41282.1|2
1656310660000|2022-06-27 06:17:40|41327.1|41287.1|41322|41282|41327.1|41287.1|41322|41282|0
1656310720000|2022-06-27 06:18:40|41321.9|41281.9|41311.9|41271.9|41321.9|41281.9|41311.9|41271.9|0
1656310750000|2022-06-27 06:19:10|41316.9|41276.9|41316.9|41276.9|41316.9|41276.9|41316.9|41276.9|0
1656310760000|2022-06-27 06:19:20|41312|41272|41321.9|41281.9|41321.9|41281.9|41311.9|41271.9|0
1656310770000|2022-06-27 06:19:30|41321.8|41281.8|41316.8|41276.8|41321.8|41281.8|41316.8|41276.8|0
1656310780000|2022-06-27 06:19:40|41316.9|41276.9|41316.9|41276.9|41316.9|41276.9|41316.9|41276.9|0
1656310790000|2022-06-27 06:19:50|41321.8|41281.8|41321.8|41281.8|41321.8|41281.8|41316.9|41276.9|0
1656310800000|2022-06-27 06:20:00|41316.9|41276.9|41316.8|41276.8|41316.9|41276.9|41316.8|41276.8|0
1656310820000|2022-06-27 06:20:20|41321.8|41281.8|41321.8|41281.8|41321.8|41281.8|41321.8|41281.8|0
1656310830000|2022-06-27 06:20:30|41316.8|41276.8|41316.8|41276.8|41316.8|41276.8|41316.8|41276.8|0
1656310840000|2022-06-27 06:20:40|41321.8|41281.8|41331.8|41291.8|41331.8|41291.8|41321.8|41281.8|0
1656310850000|2022-06-27 06:20:50|41316.8|41276.8|41316.8|41276.8|41316.8|41276.8|41316.8|41276.8|1
1656310860000|2022-06-27 06:21:00|41316.9|41276.9|41326.8|41286.8|41326.8|41286.8|41316.8|41276.8|0
1656310870000|2022-06-27 06:21:10|41321.9|41281.9|41316.9|41276.9|41321.9|41281.9|41312|41272|0
1656310890000|2022-06-27 06:21:30|41316.8|41276.8|41316.8|41276.8|41316.8|41276.8|41316.8|41276.8|0
1656310920000|2022-06-27 06:22:00|41321.8|41281.8|41321.8|41281.8|41321.8|41281.8|41321.8|41281.8|0
1656310940000|2022-06-27 06:22:20|41321.7|41281.7|41321.7|41281.7|41321.7|41281.7|41321.7|41281.7|0
1656310960000|2022-06-27 06:22:40|41316.7|41276.7|41316.8|41276.8|41316.8|41276.8|41316.7|41276.7|0
1656310980000|2022-06-27 06:23:00|41321.7|41281.7|41321.7|41281.7|41321.7|41281.7|41321.7|41281.7|0
1656311040000|2022-06-27 06:24:00|41326.6|41286.6|41321.7|41281.7|41326.6|41286.6|41321.7|41281.7|0
1656311070000|2022-06-27 06:24:30|41321.6|41281.6|41321.6|41281.6|41321.6|41281.6|41321.6|41281.6|0
1656311080000|2022-06-27 06:24:40|41331.6|41291.6|41331.6|41291.6|41331.6|41291.6|41331.6|41291.6|0
1656311110000|2022-06-27 06:25:10|41326.7|41286.7|41321.6|41281.6|41326.7|41286.7|41316.7|41276.7|0
1656311150000|2022-06-27 06:25:50|41316.6|41276.6|41316.6|41276.6|41316.6|41276.6|41316.6|41276.6|0
1656311160000|2022-06-27 06:26:00|41311.6|41271.6|41281.7|41241.7|41311.6|41271.6|41281.7|41241.7|2
1656311180000|2022-06-27 06:26:20|41286.6|41246.6|41296.6|41256.6|41296.6|41256.6|41286.6|41246.6|0
1656311190000|2022-06-27 06:26:30|41291.6|41251.6|41296.6|41256.6|41296.6|41256.6|41291.6|41251.6|34
1656311210000|2022-06-27 06:26:50|41291.6|41251.6|41286.6|41246.6|41291.6|41251.6|41286.6|41246.6|0
1656311220000|2022-06-27 06:27:00|||||||||15
1656311230000|2022-06-27 06:27:10|41301.4|41261.4|41301.4|41261.4|41301.4|41261.4|41301.4|41261.4|7
1656311240000|2022-06-27 06:27:20|41306.4|41266.4|41306.4|41266.4|41306.4|41266.4|41306.4|41266.4|0
1656311280000|2022-06-27 06:28:00|41306.3|41266.3|41306.3|41266.3|41306.3|41266.3|41306.3|41266.3|0
1656311290000|2022-06-27 06:28:10|41306.4|41266.4|41306.4|41266.4|41306.4|41266.4|41306.4|41266.4|0
1656311330000|2022-06-27 06:28:50|41311.4|41271.4|41311.4|41271.4|41311.4|41271.4|41311.4|41271.4|0
1656311340000|2022-06-27 06:29:00|41311.3|41271.3|41306.4|41266.4|41311.3|41271.3|41306.4|41266.4|0
1656311360000|2022-06-27 06:29:20|41311.4|41271.4|41311.4|41271.4|41311.4|41271.4|41311.4|41271.4|0
1656311370000|2022-06-27 06:29:30|41316.3|41276.3|41316.3|41276.3|41316.3|41276.3|41316.3|41276.3|0
1656311400000|2022-06-27 06:30:00|41321.3|41281.3|41321.3|41281.3|41326.3|41286.3|41321.3|41281.3|0
1656311430000|2022-06-27 06:30:30|41316.3|41276.3|41311.3|41271.3|41316.3|41276.3|41311.3|41271.3|0
1656311440000|2022-06-27 06:30:40|41316.3|41276.3|41311.3|41271.3|41316.3|41276.3|41311.3|41271.3|0
1656311460000|2022-06-27 06:31:00|41316.3|41276.3|41311.3|41271.3|41316.3|41276.3|41311.3|41271.3|0
1656311470000|2022-06-27 06:31:10|41316.2|41276.2|41311.3|41271.3|41321.2|41281.2|41306.3|41266.3|0
1656311480000|2022-06-27 06:31:20|41306.3|41266.3|41311.3|41271.3|41316.3|41276.3|41306.3|41266.3|0
1656311500000|2022-06-27 06:31:40|41306.3|41266.3|41306.3|41266.3|41306.3|41266.3|41306.3|41266.3|0
1656311510000|2022-06-27 06:31:50|41311.3|41271.3|41311.3|41271.3|41311.3|41271.3|41311.3|41271.3|0
1656311520000|2022-06-27 06:32:00|41311.2|41271.2|41321.2|41281.2|41326.2|41286.2|41311.2|41271.2|10
1656311530000|2022-06-27 06:32:10|41326.2|41286.2|41326.2|41286.2|41326.2|41286.2|41321.2|41281.2|0
1656311550000|2022-06-27 06:32:30|41321.2|41281.2|41321.2|41281.2|41326.2|41286.2|41321.2|41281.2|1
1656311610000|2022-06-27 06:33:30|41326.2|41286.2|41336.2|41296.2|41336.2|41296.2|41326.2|41286.2|0
1656311620000|2022-06-27 06:33:40|41336.1|41296.1|41341.2|41301.2|41341.2|41301.2|41336.1|41296.1|0
1656311630000|2022-06-27 06:33:50|41341.1|41301.1|41326.1|41286.1|41341.1|41301.1|41321.2|41281.2|0
1656311640000|2022-06-27 06:34:00|41331.1|41291.1|41326.1|41286.1|41331.1|41291.1|41321.2|41281.2|0
1656311650000|2022-06-27 06:34:10|41326.2|41286.2|41326.2|41286.2|41326.2|41286.2|41326.2|41286.2|0
1656311660000|2022-06-27 06:34:20|41331.1|41291.1|41336.1|41296.1|41336.1|41296.1|41331.1|41291.1|0
1656311680000|2022-06-27 06:34:40|41336.2|41296.2|41341.2|41301.2|41341.2|41301.2|41336.2|41296.2|0
1656311690000|2022-06-27 06:34:50|41341.1|41301.1|41336|41296|41341.1|41301.1|41331.2|41291.2|0
1656311700000|2022-06-27 06:35:00|41331.1|41291.1|41326.1|41286.1|41331.1|41291.1|41326.1|41286.1|3
1656311710000|2022-06-27 06:35:10|41331.1|41291.1|41331.1|41291.1|41331.1|41291.1|41331.1|41291.1|0
1656311720000|2022-06-27 06:35:20|41326.1|41286.1|41316.2|41276.2|41326.1|41286.1|41316.2|41276.2|0
1656311750000|2022-06-27 06:35:50|41321.2|41281.2|41316.1|41276.1|41321.2|41281.2|41316.1|41276.1|0
1656311820000|2022-06-27 06:37:00|41316|41276|41316|41276|41316|41276|41311.1|41271.1|0
1656311890000|2022-06-27 06:38:10|41321|41281|41316|41276|41321|41281|41316|41276|0
1656311900000|2022-06-27 06:38:20|41315.9|41275.9|41316|41276|41316|41276|41315.9|41275.9|6
1656311920000|2022-06-27 06:38:40|41315.9|41275.9|41315.9|41275.9|41315.9|41275.9|41310.9|41270.9|0
1656311930000|2022-06-27 06:38:50|41316|41276|41315.9|41275.9|41316|41276|41310.9|41270.9|1
1656311940000|2022-06-27 06:39:00|41316|41276|41315.9|41275.9|41316|41276|41310.9|41270.9|0
1656311950000|2022-06-27 06:39:10|41311|41271|41315.9|41275.9|41315.9|41275.9|41310.9|41270.9|0
1656312040000|2022-06-27 06:40:40|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|0
1656312080000|2022-06-27 06:41:20|41310.8|41270.8|41315.8|41275.8|41315.8|41275.8|41310.8|41270.8|0
1656312090000|2022-06-27 06:41:30|41315.9|41275.9|41315.8|41275.8|41315.9|41275.9|41315.8|41275.8|0
1656312100000|2022-06-27 06:41:40|41325.9|41285.9|41320.9|41280.9|41325.9|41285.9|41315.9|41275.9|0
1656312110000|2022-06-27 06:41:50|41325.8|41285.8|41315.9|41275.9|41330.8|41290.8|41315.9|41275.9|0
1656312120000|2022-06-27 06:42:00|41320.8|41280.8|41330.8|41290.8|41330.8|41290.8|41315.9|41275.9|0
1656312140000|2022-06-27 06:42:20|41330.7|41290.7|41315.9|41275.9|41330.7|41290.7|41315.8|41275.8|0
1656312160000|2022-06-27 06:42:40|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|41315.8|41275.8|0
1656312170000|2022-06-27 06:42:50|41320.8|41280.8|41335.7|41295.7|41335.8|41295.8|41320.8|41280.8|0
1656312200000|2022-06-27 06:43:20|41335.8|41295.8|41350.7|41310.7|41350.7|41310.7|41335.8|41295.8|0
1656312210000|2022-06-27 06:43:30|41350.6|41310.6|41350.6|41310.6|41350.6|41310.6|41350.6|41310.6|0
1656312220000|2022-06-27 06:43:40|41355.6|41315.6|41355.7|41315.7|41355.7|41315.7|41355.6|41315.6|0
1656312270000|2022-06-27 06:44:30|41355.6|41315.6|41355.6|41315.6|41355.6|41315.6|41355.6|41315.6|0
1656312290000|2022-06-27 06:44:50|41355.7|41315.7|41355.6|41315.6|41355.7|41315.7|41355.6|41315.6|0
1656312300000|2022-06-27 06:45:00|41355.5|41315.5|41340.7|41300.7|41355.5|41315.5|41340.7|41300.7|0
1656312310000|2022-06-27 06:45:10|41340.6|41300.6|41335.6|41295.6|41340.6|41300.6|41335.6|41295.6|0
1656312320000|2022-06-27 06:45:20|41335.5|41295.5|41335.6|41295.6|41335.7|41295.7|41335.5|41295.5|0
1656312330000|2022-06-27 06:45:30|41335.5|41295.5|41335.6|41295.6|41335.6|41295.6|41335.5|41295.5|0
1656312340000|2022-06-27 06:45:40|41335.7|41295.7|41345.6|41305.6|41345.6|41305.6|41335.7|41295.7|0
1656312350000|2022-06-27 06:45:50|41340.6|41300.6|41355.5|41315.5|41355.5|41315.5|41335.6|41295.6|0
1656312360000|2022-06-27 06:46:00|41350.5|41310.5|41355.6|41315.6|41355.6|41315.6|41340.6|41300.6|0
1656312370000|2022-06-27 06:46:10|41355.5|41315.5|41365.6|41285.6|41365.6|41315.5|41355.5|41285.6|0
1656312380000|2022-06-27 06:46:20|41340.6|41300.6|41335.5|41295.5|41355.5|41315.5|41335.5|41295.5|0
1656312390000|2022-06-27 06:46:30|41335.6|41295.6|41335.6|41295.6|41335.6|41295.6|41335.6|41295.6|0
1656312400000|2022-06-27 06:46:40|||||||||2
1656312410000|2022-06-27 06:46:50|41335.5|41295.5|41335.5|41295.5|41335.5|41295.5|41335.5|41295.5|0
1656312420000|2022-06-27 06:47:00|41330.6|41290.6|41335.5|41295.5|41335.5|41295.5|41330.6|41290.6|0
1656312430000|2022-06-27 06:47:10|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|0
1656312440000|2022-06-27 06:47:20|41330.5|41290.5|41330.5|41290.5|41330.6|41290.6|41330.5|41290.5|0
1656312450000|2022-06-27 06:47:30|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|41330.6|41290.6|0
1656312460000|2022-06-27 06:47:40|41330.5|41290.5|41330.5|41290.5|41330.5|41290.5|41330.5|41290.5|0
1656312490000|2022-06-27 06:48:10|41325.5|41285.5|41320.6|41280.6|41325.5|41285.5|41320.6|41280.6|0
1656312500000|2022-06-27 06:48:20|41325.6|41285.6|41325.6|41285.6|41325.6|41285.6|41325.6|41285.6|0
1656312510000|2022-06-27 06:48:30|41325.5|41285.5|41330.5|41290.5|41330.5|41290.5|41325.5|41285.5|0
1656312550000|2022-06-27 06:49:10|41325.5|41285.5|41320.6|41280.6|41325.5|41285.5|41320.6|41280.6|0
1656312570000|2022-06-27 06:49:30|41325.5|41285.5|41315.3|41275.3|41325.5|41285.5|41315.3|41275.3|1
1656312580000|2022-06-27 06:49:40|41315.4|41275.4|41315.4|41275.4|41315.4|41275.4|41315.4|41275.4|0
1656312610000|2022-06-27 06:50:10|41315.3|41275.3|41300.4|41260.4|41315.3|41275.3|41300.4|41260.4|1
1656312670000|2022-06-27 06:51:10|41300.3|41260.3|41300.3|41260.3|41300.3|41260.3|41300.3|41260.3|0
1656312690000|2022-06-27 06:51:30|41295.3|41255.3|41295.3|41255.3|41295.3|41255.3|41295.3|41255.3|0
1656312710000|2022-06-27 06:51:50|41290.3|41250.3|41300.3|41260.3|41300.3|41260.3|41290.3|41250.3|0
1656312740000|2022-06-27 06:52:20|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|1
1656312780000|2022-06-27 06:53:00|41325.3|41245.3|41310.1|41270.1|41325.3|41270.1|41310.1|41245.3|0
1656312820000|2022-06-27 06:53:40|41315.2|41275.2|41310.2|41270.2|41315.2|41275.2|41310.1|41270.1|0
1656312830000|2022-06-27 06:53:50|41305.2|41265.2|41305.2|41265.2|41305.2|41265.2|41305.2|41265.2|0
1656312840000|2022-06-27 06:54:00|41305.1|41265.1|41310.1|41270.1|41310.2|41270.2|41305.1|41265.1|0
1656312850000|2022-06-27 06:54:10|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|41310.2|41270.2|0
1656312910000|2022-06-27 06:55:10|41310.1|41270.1|41310.1|41270.1|41310.1|41270.1|41310.1|41270.1|0
1656312920000|2022-06-27 06:55:20|41305.2|41265.2|41300.1|41260.1|41305.2|41265.2|41300.1|41260.1|1
1656312930000|2022-06-27 06:55:30|41300|41260|41300|41260|41300|41260|41300|41260|0
1656312960000|2022-06-27 06:56:00|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|0
1656312970000|2022-06-27 06:56:10|41300.2|41260.2|41300.2|41260.2|41300.2|41260.2|41300.2|41260.2|0
1656312980000|2022-06-27 06:56:20|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|0
1656312990000|2022-06-27 06:56:30|41300.2|41260.2|41315|41275|41315.1|41275.1|41300.2|41260.2|1
1656313000000|2022-06-27 06:56:40|41314.9|41274.9|41315|41275|41315|41275|41314.9|41274.9|0
1656313010000|2022-06-27 06:56:50|41315.1|41275.1|41315|41275|41315.1|41275.1|41314.9|41274.9|0
1656313020000|2022-06-27 06:57:00|41314.9|41274.9|41315|41275|41315|41275|41314.9|41274.9|0
1656313040000|2022-06-27 06:57:20|41315.1|41275.1|41315.1|41275.1|41320.1|41280.1|41315.1|41275.1|0
1656313060000|2022-06-27 06:57:40|41315|41275|41314.9|41274.9|41315.1|41275.1|41314.9|41274.9|0
1656313070000|2022-06-27 06:57:50|41315.1|41275.1|41320|41280|41324.9|41284.9|41315.1|41275.1|0
1656313080000|2022-06-27 06:58:00|41315|41275|41315|41275|41315|41275|41315|41275|0
1656313100000|2022-06-27 06:58:20|41320|41280|41315|41275|41320|41280|41315|41275|0
1656313130000|2022-06-27 06:58:50|41314.9|41274.9|41314.9|41274.9|41314.9|41274.9|41314.9|41274.9|0
1656313140000|2022-06-27 06:59:00|41315|41275|41314.9|41274.9|41315|41275|41314.9|41274.9|0
1656313180000|2022-06-27 06:59:40|41309.9|41269.9|41300|41260|41309.9|41269.9|41300|41260|0
1656313200000|2022-06-27 07:00:00|41299.9|41259.9|41295.1|41255.1|41299.9|41259.9|41294.9|41254.9|0
1656313220000|2022-06-27 07:00:20|41295|41255|41295|41255|41295|41255|41295|41255|0
1656313230000|2022-06-27 07:00:30|41305|41265|41304.9|41264.9|41305|41265|41304.9|41264.9|1
1656313250000|2022-06-27 07:00:50|41300|41260|41295|41255|41300|41260|41294.9|41254.9|0
1656313260000|2022-06-27 07:01:00|41294.9|41254.9|41289.9|41249.9|41294.9|41254.9|41289.9|41249.9|0
1656313270000|2022-06-27 07:01:10|41294.9|41254.9|41294.9|41254.9|41294.9|41254.9|41294.9|41254.9|0
1656313300000|2022-06-27 07:01:40|||||||||1
1656313320000|2022-06-27 07:02:00|41294.8|41254.8|41294.9|41254.9|41294.9|41254.9|41294.8|41254.8|0
1656313330000|2022-06-27 07:02:10|41304.9|41264.9|41309.8|41269.8|41309.8|41269.8|41304.9|41264.9|0
1656313350000|2022-06-27 07:02:30|41304.8|41264.8|41304.8|41264.8|41304.8|41264.8|41304.8|41264.8|0
1656313360000|2022-06-27 07:02:40|41309.7|41269.7|41309.7|41269.7|41309.7|41269.7|41309.7|41269.7|0
1656313370000|2022-06-27 07:02:50|41304.8|41264.8|41299.9|41259.9|41304.8|41264.8|41299.9|41259.9|0
1656313380000|2022-06-27 07:03:00|41299.8|41259.8|41299.8|41259.8|41304.8|41264.8|41299.8|41259.8|0
1656313390000|2022-06-27 07:03:10|41304.8|41264.8|41305|41265|41305|41265|41304.8|41264.8|7
1656313410000|2022-06-27 07:03:30|41304.9|41264.9|41304.9|41264.9|41304.9|41264.9|41304.9|41264.9|0
1656313420000|2022-06-27 07:03:40|41305|41265|41304.9|41264.9|41305|41265|41304.9|41264.9|0
1656313430000|2022-06-27 07:03:50|||||||||1
1656313440000|2022-06-27 07:04:00|41304.8|41264.8|41304.8|41264.8|41304.8|41264.8|41299.8|41259.8|0
1656313460000|2022-06-27 07:04:20|41299.8|41259.8|41294.8|41254.8|41299.9|41259.9|41294.8|41254.8|2
1656313470000|2022-06-27 07:04:30|41299.9|41259.9|41294.8|41254.8|41299.9|41259.9|41294.8|41254.8|0
1656313500000|2022-06-27 07:05:00|41294.7|41254.7|41294.7|41254.7|41294.7|41254.7|41294.7|41254.7|0
1656313530000|2022-06-27 07:05:30|41294.8|41254.8|41294.8|41254.8|41294.8|41254.8|41294.8|41254.8|0
1656313540000|2022-06-27 07:05:40|41294.7|41254.7|41294.7|41254.7|41294.7|41254.7|41294.7|41254.7|2
1656313550000|2022-06-27 07:05:50|41294.6|41254.6|41294.6|41254.6|41294.7|41254.7|41294.6|41254.6|0
1656313560000|2022-06-27 07:06:00|41289.6|41249.6|41294.7|41254.7|41299.7|41259.7|41284.6|41244.6|0
1656313580000|2022-06-27 07:06:20|41294.6|41254.6|41294.8|41254.8|41294.8|41254.8|41294.6|41254.6|0
1656313610000|2022-06-27 07:06:50|41299.7|41259.7|41294.9|41254.9|41299.7|41259.7|41294.9|41254.9|0
1656313620000|2022-06-27 07:07:00|41294.8|41254.8|41294.8|41254.8|41299.9|41259.9|41294.8|41254.8|0
1656313630000|2022-06-27 07:07:10|41294.7|41254.7|41294.7|41254.7|41294.7|41254.7|41294.7|41254.7|0
1656313670000|2022-06-27 07:07:50|41294.8|41254.8|41294.8|41254.8|41294.8|41254.8|41294.8|41254.8|22
1656313680000|2022-06-27 07:08:00|41289.8|41249.8|41294.8|41254.8|41294.8|41254.8|41284.8|41244.8|0
1656313690000|2022-06-27 07:08:10|41289.8|41249.8|41294.7|41254.7|41294.7|41254.7|41289.8|41249.8|0
1656313730000|2022-06-27 07:08:50|41284.7|41244.7|41284.7|41244.7|41284.7|41244.7|41284.7|41244.7|0
1656313740000|2022-06-27 07:09:00|41284.6|41244.6|41284.6|41244.6|41284.6|41244.6|41284.6|41244.6|0
1656313790000|2022-06-27 07:09:50|41319.6|41279.6|41329.6|41289.6|41329.6|41289.6|41319.6|41279.6|4
1656313800000|2022-06-27 07:10:00|41334.6|41294.6|41354.5|41314.5|41354.5|41314.5|41329.7|41289.7|6
1656313810000|2022-06-27 07:10:10|41359.5|41319.5|41354.5|41314.5|41359.5|41319.5|41354.5|41314.5|0
1656313820000|2022-06-27 07:10:20|41344.6|41304.6|41344.5|41304.5|41344.6|41304.6|41344.5|41304.5|0
1656313830000|2022-06-27 07:10:30|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|41344.4|41304.4|0
1656313840000|2022-06-27 07:10:40|41344.5|41304.5|41334.4|41294.4|41344.5|41304.5|41334.4|41294.4|2
1656313850000|2022-06-27 07:10:50|41334.5|41294.5|41339.4|41299.4|41339.4|41299.4|41334.4|41294.4|0
1656313860000|2022-06-27 07:11:00|41344.4|41304.4|41339.5|41299.5|41349.4|41309.4|41339.5|41299.5|0
1656313870000|2022-06-27 07:11:10|41339.4|41299.4|41339.4|41299.4|41339.4|41299.4|41339.4|41299.4|0
1656313880000|2022-06-27 07:11:20|41339.5|41299.5|41349.4|41309.4|41349.4|41309.4|41339.5|41299.5|2
1656313890000|2022-06-27 07:11:30|41349.3|41309.3|41354.3|41314.3|41354.3|41314.3|41349.3|41309.3|1
1656313920000|2022-06-27 07:12:00|41359.3|41319.3|41359.3|41319.3|41364.3|41324.3|41359.3|41319.3|0
1656313940000|2022-06-27 07:12:20|41354.2|41314.2|41339.4|41299.4|41354.2|41314.2|41339.4|41299.4|1
1656313960000|2022-06-27 07:12:40|41339.3|41299.3|41354.3|41314.3|41354.3|41314.3|41339.3|41299.3|0
1656313980000|2022-06-27 07:13:00|41359.3|41319.3|41359.3|41319.3|41359.3|41319.3|41354.4|41314.4|0
1656313990000|2022-06-27 07:13:10|41354.4|41314.4|41349.4|41309.4|41354.4|41314.4|41349.4|41309.4|0
1656314000000|2022-06-27 07:13:20|41339.3|41299.3|41339.3|41299.3|41339.3|41299.3|41339.3|41299.3|0
1656314020000|2022-06-27 07:13:40|41344.3|41304.3|41339.3|41299.3|41344.3|41304.3|41339.3|41299.3|0
1656314050000|2022-06-27 07:14:10|41334.3|41294.3|41334.3|41294.3|41339.3|41299.3|41334.3|41294.3|0
1656314060000|2022-06-27 07:14:20|41339.2|41299.2|41334.3|41294.3|41339.2|41299.2|41334.3|41294.3|0
1656314070000|2022-06-27 07:14:30|41339.2|41299.2|41329.3|41289.3|41339.2|41299.2|41329.3|41289.3|0
1656314080000|2022-06-27 07:14:40|41334.2|41294.2|41329.3|41289.3|41334.2|41294.2|41329.3|41289.3|0
1656314090000|2022-06-27 07:14:50|41334.2|41294.2|41344.2|41304.2|41349.2|41309.2|41329.3|41289.3|1
1656314100000|2022-06-27 07:15:00|41339.2|41299.2|41354.2|41314.2|41354.2|41314.2|41339.2|41299.2|0
1656314110000|2022-06-27 07:15:10|41359.1|41319.1|41359.1|41319.1|41359.1|41319.1|41359.1|41319.1|0
1656314150000|2022-06-27 07:15:50|41369|41329|41369|41329|41369|41329|41369|41329|0
1656314160000|2022-06-27 07:16:00|41369.1|41329.1|41384.2|41344.2|41399.1|41359.1|41369.1|41329.1|4
1656314170000|2022-06-27 07:16:10|41389.2|41349.2|41389|41349|41399|41359|41389|41349|10
1656314180000|2022-06-27 07:16:20|41394|41354|41394|41354|41394|41354|41389|41349|0
1656314190000|2022-06-27 07:16:30|41384|41344|41384.1|41344.1|41389|41349|41384|41344|1
1656314200000|2022-06-27 07:16:40|41384|41344|41384|41344|41384|41344|41384|41344|0
1656314220000|2022-06-27 07:17:00|41383.9|41343.9|41388.9|41348.9|41389|41349|41383.9|41343.9|0
1656314230000|2022-06-27 07:17:10|41389|41349|41383.9|41343.9|41389|41349|41383.9|41343.9|0
1656314240000|2022-06-27 07:17:20|41383.8|41343.8|41383.8|41343.8|41383.8|41343.8|41383.8|41343.8|1
1656314250000|2022-06-27 07:17:30|41383.9|41343.9|41383.9|41343.9|41383.9|41343.9|41383.9|41343.9|0
1656314260000|2022-06-27 07:17:40|41383.8|41343.8|41383.9|41343.9|41383.9|41343.9|41383.8|41343.8|0
1656314270000|2022-06-27 07:17:50|41393.9|41353.9|41388.9|41348.9|41393.9|41353.9|41388.9|41348.9|0
1656314280000|2022-06-27 07:18:00|41383.9|41343.9|41373.9|41333.9|41383.9|41343.9|41373.9|41333.9|1
1656314290000|2022-06-27 07:18:10|41374|41334|41368.9|41328.9|41374|41334|41368.9|41328.9|0
1656314300000|2022-06-27 07:18:20|41373.9|41333.9|41368.9|41328.9|41373.9|41333.9|41368.9|41328.9|0
1656314310000|2022-06-27 07:18:30|41373.9|41333.9|41374|41334|41374|41334|41363.9|41323.9|0
1656314320000|2022-06-27 07:18:40|41373.9|41333.9|41368.9|41328.9|41373.9|41333.9|41368.9|41328.9|0
1656314340000|2022-06-27 07:19:00|41369|41329|41373.9|41333.9|41384|41344|41369|41329|0
1656314350000|2022-06-27 07:19:10|41374|41334|41379|41339|41379|41339|41373.9|41333.9|0
1656314370000|2022-06-27 07:19:30|41378.9|41338.9|41373.9|41333.9|41378.9|41338.9|41373.9|41333.9|0
1656314380000|2022-06-27 07:19:40|41378.8|41338.8|41378.8|41338.8|41378.9|41338.9|41373.8|41333.8|0
1656314400000|2022-06-27 07:20:00|41373.8|41333.8|41373.8|41333.8|41373.8|41333.8|41373.8|41333.8|0
1656314410000|2022-06-27 07:20:10|41374|41334|41373.8|41333.8|41374|41334|41373.8|41333.8|0
1656314430000|2022-06-27 07:20:30|41368.8|41328.8|41368.8|41328.8|41368.8|41328.8|41368.8|41328.8|0
1656314440000|2022-06-27 07:20:40|41373.7|41333.7|41368.8|41328.8|41373.7|41333.7|41368.8|41328.8|0
1656314460000|2022-06-27 07:21:00|41363.9|41323.9|41373.8|41333.8|41373.8|41333.8|41363.9|41323.9|0
1656314470000|2022-06-27 07:21:10|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|0
1656314480000|2022-06-27 07:21:20|41373.8|41333.8|41373.7|41333.7|41373.8|41333.8|41373.7|41333.7|0
1656314490000|2022-06-27 07:21:30|41373.8|41333.8|41373.8|41333.8|41373.8|41333.8|41373.8|41333.8|0
1656314500000|2022-06-27 07:21:40|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|41373.7|41333.7|0
1656314510000|2022-06-27 07:21:50|41373.8|41333.8|41378.8|41338.8|41378.8|41338.8|41373.8|41333.8|0
1656314520000|2022-06-27 07:22:00|41373.8|41333.8|41368.9|41328.9|41373.8|41333.8|41368.9|41328.9|0
1656314530000|2022-06-27 07:22:10|41373.8|41333.8|41358.7|41318.7|41373.8|41333.8|41358.7|41318.7|0
1656314540000|2022-06-27 07:22:20|41353.8|41313.8|41358.7|41318.7|41358.8|41318.8|41353.8|41313.8|0
1656314550000|2022-06-27 07:22:30|41353.8|41313.8|41353.8|41313.8|41353.8|41313.8|41353.8|41313.8|0
1656314560000|2022-06-27 07:22:40|41348.8|41308.8|41348.8|41308.8|41348.8|41308.8|41348.8|41308.8|0
1656314570000|2022-06-27 07:22:50|41343.9|41303.9|41338.8|41298.8|41348.8|41308.8|41338.8|41298.8|0
1656314580000|2022-06-27 07:23:00|41338.9|41298.9|41338.8|41298.8|41338.9|41298.9|41338.8|41298.8|0
1656314630000|2022-06-27 07:23:50|41343.7|41303.7|41358.7|41318.7|41358.7|41318.7|41338.8|41298.8|0
1656314640000|2022-06-27 07:24:00|41353.8|41313.8|41353.7|41313.7|41353.8|41313.8|41348.8|41308.8|1
1656314650000|2022-06-27 07:24:10|41353.6|41313.6|41338.7|41298.7|41353.6|41313.6|41338.7|41298.7|0
1656314660000|2022-06-27 07:24:20|41343.7|41303.7|41338.7|41298.7|41343.7|41303.7|41338.7|41298.7|0
1656314690000|2022-06-27 07:24:50|41353.5|41313.5|41338.7|41298.7|41353.5|41313.5|41338.7|41298.7|1
1656314700000|2022-06-27 07:25:00|41343.6|41303.6|41353.6|41313.6|41353.6|41313.6|41328.8|41288.8|2
1656314710000|2022-06-27 07:25:10|41348.6|41308.6|41338.7|41298.7|41353.5|41313.5|41338.7|41298.7|1
1656314720000|2022-06-27 07:25:20|41343.6|41303.6|41338.7|41298.7|41343.6|41303.6|41338.7|41298.7|0
1656314730000|2022-06-27 07:25:30|41343.6|41303.6|41338.7|41298.7|41348.7|41308.7|41338.7|41298.7|0
1656314750000|2022-06-27 07:25:50|41338.8|41298.8|41338.8|41298.8|41338.8|41298.8|41338.7|41298.7|0
1656314760000|2022-06-27 07:26:00|41353.6|41313.6|41358.6|41318.6|41358.6|41318.6|41353.6|41313.6|2
1656314770000|2022-06-27 07:26:10|41363.7|41323.7|41358.7|41318.7|41363.7|41323.7|41358.7|41318.7|0
1656314790000|2022-06-27 07:26:30|41363.7|41323.7|41363.7|41323.7|41363.7|41323.7|41363.7|41323.7|0
1656314810000|2022-06-27 07:26:50|41368.6|41328.6|41368.7|41328.7|41378.6|41338.6|41368.6|41328.6|2
1656314820000|2022-06-27 07:27:00|41363.8|41323.8|41353.9|41313.9|41363.8|41323.8|41353.9|41313.9|0
1656314840000|2022-06-27 07:27:20|41358.8|41318.8|41363.7|41323.7|41368.6|41328.6|41358.8|41318.8|0
1656314850000|2022-06-27 07:27:30|41358.7|41318.7|41363.6|41323.6|41363.6|41323.6|41358.7|41318.7|0
1656314860000|2022-06-27 07:27:40|41358.7|41318.7|41358.7|41318.7|41358.7|41318.7|41358.7|41318.7|0
1656314880000|2022-06-27 07:28:00|41358.6|41318.6|41358.7|41318.7|41358.7|41318.7|41358.6|41318.6|0
1656314890000|2022-06-27 07:28:10|41358.8|41318.8|41358.7|41318.7|41363.7|41323.7|41358.7|41318.7|0
1656314900000|2022-06-27 07:28:20|41363.7|41323.7|41373.6|41333.6|41373.6|41333.6|41363.7|41323.7|0
1656314930000|2022-06-27 07:28:50|41368.6|41328.6|41358.6|41318.6|41368.6|41328.6|41358.6|41318.6|2
1656314940000|2022-06-27 07:29:00|41358.7|41318.7|41358.6|41318.6|41358.7|41318.7|41358.6|41318.6|0
1656314970000|2022-06-27 07:29:30|41358.7|41318.7|41403.5|41363.5|41408.5|41368.5|41358.6|41318.6|2
1656314980000|2022-06-27 07:29:40|41398.6|41358.6|41398.5|41358.5|41403.5|41363.5|41398.5|41358.5|0
1656315000000|2022-06-27 07:30:00|41403.4|41363.4|41408.5|41368.5|41408.5|41368.5|41403.4|41363.4|0
1656315010000|2022-06-27 07:30:10|41408.4|41368.4|41408.4|41368.4|41408.4|41368.4|41398.5|41358.5|0
1656315020000|2022-06-27 07:30:20|41408.5|41368.5|41418.5|41378.5|41418.5|41378.5|41408.5|41368.5|0
1656315050000|2022-06-27 07:30:50|41423.5|41383.5|41418.5|41378.5|41428.4|41388.4|41418.5|41378.5|0
1656315060000|2022-06-27 07:31:00|41418.4|41378.4|41418.4|41378.4|41418.5|41378.5|41413.4|41373.4|0
1656315090000|2022-06-27 07:31:30|41413.4|41373.4|41403.5|41363.5|41413.4|41373.4|41403.5|41363.5|0
1656315100000|2022-06-27 07:31:40|41398.5|41358.5|41388.4|41348.4|41398.5|41358.5|41378.5|41338.5|0
1656315110000|2022-06-27 07:31:50|41388.3|41348.3|41388.3|41348.3|41388.3|41348.3|41388.3|41348.3|1
1656315150000|2022-06-27 07:32:30|41393.4|41353.4|41393.4|41353.4|41393.4|41353.4|41393.4|41353.4|1
1656315170000|2022-06-27 07:32:50|41408.2|41368.2|41408.3|41368.3|41408.3|41368.3|41408.2|41368.2|0
1656315200000|2022-06-27 07:33:20|41413.3|41373.3|41413.3|41373.3|41413.3|41373.3|41413.3|41373.3|0
1656315220000|2022-06-27 07:33:40|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|0
1656315250000|2022-06-27 07:34:10|41408.2|41368.2|41418.2|41378.2|41418.2|41378.2|41408.2|41368.2|0
1656315260000|2022-06-27 07:34:20|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|0
1656315270000|2022-06-27 07:34:30|41418.1|41378.1|41418.1|41378.1|41418.1|41378.1|41418.1|41378.1|0
1656315280000|2022-06-27 07:34:40|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|41413.2|41373.2|0
1656315310000|2022-06-27 07:35:10|41413.1|41373.1|41408.1|41368.1|41413.1|41373.1|41408.1|41368.1|0
1656315320000|2022-06-27 07:35:20|41398.2|41358.2|41398.2|41358.2|41398.2|41358.2|41398.2|41358.2|0
1656315340000|2022-06-27 07:35:40|41398.1|41358.1|41398.1|41358.1|41398.1|41358.1|41398.1|41358.1|0
1656315390000|2022-06-27 07:36:30|41398|41358|41398|41358|41398|41358|41393.1|41353.1|0
1656315400000|2022-06-27 07:36:40|41393|41353|41393|41353|41393|41353|41393|41353|0
1656315410000|2022-06-27 07:36:50|41398|41358|41398|41358|41398|41358|41398|41358|0
1656315420000|2022-06-27 07:37:00|41393|41353|41398|41358|41398|41358|41388.1|41348.1|0
1656315430000|2022-06-27 07:37:10|41393.1|41353.1|41393.1|41353.1|41393.1|41353.1|41393.1|41353.1|0
1656315440000|2022-06-27 07:37:20|41397.9|41357.9|41397.9|41357.9|41397.9|41357.9|41392.9|41352.9|0
1656315450000|2022-06-27 07:37:30|41392.9|41352.9|41388|41348|41392.9|41352.9|41388|41348|0
1656315480000|2022-06-27 07:38:00|41383|41343|41378|41338|41383|41343|41378|41338|0
1656315500000|2022-06-27 07:38:20|41377.9|41337.9|41368|41328|41377.9|41337.9|41368|41328|0
1656315510000|2022-06-27 07:38:30|41363.1|41323.1|41368|41328|41373|41333|41363.1|41323.1|0
1656315540000|2022-06-27 07:39:00|41353|41313|41358|41318|41358|41318|41353|41313|0
1656315550000|2022-06-27 07:39:10|41358.1|41318.1|41358|41318|41358.1|41318.1|41358|41318|0
1656315560000|2022-06-27 07:39:20|41358.1|41318.1|41358|41318|41358.1|41318.1|41343.1|41303.1|0
1656315570000|2022-06-27 07:39:30|41357.9|41317.9|41358.1|41318.1|41367.9|41327.9|41357.9|41317.9|0
1656315580000|2022-06-27 07:39:40|41358|41318|41358|41318|41358.1|41318.1|41358|41318|0
1656315590000|2022-06-27 07:39:50|41357.9|41317.9|41352.7|41312.7|41358|41318|41347.7|41307.7|0
1656315600000|2022-06-27 07:40:00|41352.8|41312.8|41357.9|41317.9|41357.9|41317.9|41347.9|41307.9|1
1656315610000|2022-06-27 07:40:10|41357.8|41317.8|41352.8|41312.8|41357.8|41317.8|41352.8|41312.8|1
1656315620000|2022-06-27 07:40:20|41347.9|41307.9|41352.7|41312.7|41352.8|41312.8|41347.9|41307.9|0
1656315630000|2022-06-27 07:40:30|41357.8|41317.8|41367.8|41327.8|41382.8|41342.8|41357.8|41317.8|1
1656315660000|2022-06-27 07:41:00|41367.9|41327.9|41367.7|41327.7|41367.9|41327.9|41367.7|41327.7|0
1656315670000|2022-06-27 07:41:10|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|41362.8|41322.8|0
1656315700000|2022-06-27 07:41:40|41367.7|41327.7|41372.7|41332.7|41372.7|41332.7|41362.8|41322.8|0
1656315720000|2022-06-27 07:42:00|41367.7|41327.7|41372.7|41332.7|41372.7|41332.7|41367.7|41327.7|0
1656315730000|2022-06-27 07:42:10|41372.6|41332.6|41372.6|41332.6|41372.6|41332.6|41367.7|41327.7|0
1656315740000|2022-06-27 07:42:20|41372.7|41332.7|41372.6|41332.6|41372.7|41332.7|41372.6|41332.6|0
1656315750000|2022-06-27 07:42:30|41367.7|41327.7|41377.8|41337.8|41377.8|41337.8|41367.7|41327.7|0
1656315760000|2022-06-27 07:42:40|41377.7|41337.7|41372.7|41332.7|41377.7|41337.7|41372.7|41332.7|0
1656315770000|2022-06-27 07:42:50|41372.6|41332.6|41372.6|41332.6|41372.6|41332.6|41372.6|41332.6|0
1656315780000|2022-06-27 07:43:00|41367.6|41327.6|41367.6|41327.6|41367.6|41327.6|41367.6|41327.6|0
1656315790000|2022-06-27 07:43:10|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|0
1656315800000|2022-06-27 07:43:20|41352.8|41312.8|41352.7|41312.7|41352.8|41312.8|41352.7|41312.7|0
1656315810000|2022-06-27 07:43:30|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|0
1656315820000|2022-06-27 07:43:40|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|0
1656315850000|2022-06-27 07:44:10|41352.6|41312.6|41352.6|41312.6|41357.7|41317.7|41352.6|41312.6|0
1656315870000|2022-06-27 07:44:30|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|0
1656315880000|2022-06-27 07:44:40|41352.5|41312.5|41352.6|41312.6|41352.6|41312.6|41352.5|41312.5|0
1656315900000|2022-06-27 07:45:00|41352.5|41312.5|41352.7|41312.7|41352.7|41312.7|41352.5|41312.5|0
1656315910000|2022-06-27 07:45:10|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|41352.6|41312.6|0
1656315920000|2022-06-27 07:45:20|41352.7|41312.7|41352.6|41312.6|41352.7|41312.7|41352.6|41312.6|0
1656315930000|2022-06-27 07:45:30|41352.7|41312.7|41352.6|41312.6|41352.7|41312.7|41352.6|41312.6|0
1656315940000|2022-06-27 07:45:40|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|41352.7|41312.7|0
1656315950000|2022-06-27 07:45:50|41357.6|41317.6|41357.6|41317.6|41357.6|41317.6|41357.6|41317.6|0
1656315960000|2022-06-27 07:46:00|41357.5|41317.5|41357.5|41317.5|41357.5|41317.5|41357.5|41317.5|0
1656316030000|2022-06-27 07:47:10|41357.4|41317.4|41352.4|41312.4|41357.4|41317.4|41352.4|41312.4|0
1656316040000|2022-06-27 07:47:20|41347.5|41307.5|41347.5|41307.5|41352.4|41312.4|41347.5|41307.5|0
1656316050000|2022-06-27 07:47:30|41347.4|41307.4|41357.5|41317.5|41357.5|41317.5|41347.4|41307.4|0
1656316070000|2022-06-27 07:47:50|41357.4|41317.4|41357.4|41317.4|41357.4|41317.4|41357.4|41317.4|0
1656316080000|2022-06-27 07:48:00|41362.4|41322.4|41367.4|41327.4|41367.4|41327.4|41362.4|41322.4|0
1656316110000|2022-06-27 07:48:30|41367.3|41327.3|41367.3|41327.3|41367.3|41327.3|41367.3|41327.3|0
1656316130000|2022-06-27 07:48:50|41347.4|41307.4|41347.3|41307.3|41347.4|41307.4|41347.3|41307.3|0
1656316140000|2022-06-27 07:49:00|41337.5|41297.5|41352.4|41312.4|41352.4|41312.4|41337.3|41297.3|0
1656316150000|2022-06-27 07:49:10|41357.3|41317.3|41347.4|41307.4|41357.4|41317.4|41347.4|41307.4|0
1656316180000|2022-06-27 07:49:40|41342.4|41302.4|41337.4|41297.4|41342.4|41302.4|41332.5|41292.5|3
1656316200000|2022-06-27 07:50:00|41332.5|41292.5|41317.5|41277.5|41337.4|41297.4|41317.5|41277.5|3
1656316220000|2022-06-27 07:50:20|41317.4|41277.4|41307.5|41267.5|41317.5|41277.5|41307.5|41267.5|0
1656316230000|2022-06-27 07:50:30|41312.4|41272.4|41307.5|41267.5|41312.4|41272.4|41307.5|41267.5|0
1656316240000|2022-06-27 07:50:40|41312.5|41272.5|41312.5|41272.5|41317.5|41277.5|41312.4|41272.4|0
1656316250000|2022-06-27 07:50:50|41297.6|41257.6|41297.6|41257.6|41302.5|41262.5|41297.5|41257.5|1
1656316260000|2022-06-27 07:51:00|41297.5|41257.5|41302.5|41262.5|41302.5|41262.5|41297.5|41257.5|0
1656316270000|2022-06-27 07:51:10|41307.4|41267.4|41327.3|41287.3|41332.3|41292.3|41307.4|41267.4|13
1656316280000|2022-06-27 07:51:20|41337.3|41297.3|41337.3|41297.3|41337.3|41297.3|41332.3|41292.3|0
1656316290000|2022-06-27 07:51:30|41332.3|41292.3|41337.3|41297.3|41337.3|41297.3|41332.3|41292.3|0
1656316300000|2022-06-27 07:51:40|41337.2|41297.2|41337.2|41297.2|41337.2|41297.2|41332.3|41292.3|0
1656316320000|2022-06-27 07:52:00|41342.2|41302.2|41337.3|41297.3|41342.2|41302.2|41332.4|41292.4|0
1656316330000|2022-06-27 07:52:10|41347.3|41307.3|41337.3|41297.3|41347.3|41307.3|41337.3|41297.3|0
1656316350000|2022-06-27 07:52:30|41337.2|41297.2|41347.1|41307.1|41347.1|41307.1|41337.1|41297.1|0
1656316360000|2022-06-27 07:52:40|41347.3|41307.3|41347.3|41307.3|41347.3|41307.3|41337.3|41297.3|0
1656316370000|2022-06-27 07:52:50|41342.3|41302.3|41342.3|41302.3|41347.3|41307.3|41342.3|41302.3|0
1656316380000|2022-06-27 07:53:00|41337.4|41297.4|41332.4|41292.4|41337.4|41297.4|41332.4|41292.4|1
1656316390000|2022-06-27 07:53:10|41337.4|41297.4|41337.4|41297.4|41347.2|41307.2|41337.4|41297.4|0
1656316410000|2022-06-27 07:53:30|41337.3|41297.3|41337.3|41297.3|41347.2|41307.2|41337.3|41297.3|2
1656316430000|2022-06-27 07:53:50|41337.4|41297.4|41342.5|41302.5|41347.5|41307.5|41337.4|41297.4|1
1656316440000|2022-06-27 07:54:00|41342.4|41302.4|41342.4|41302.4|41342.5|41302.5|41342.4|41302.4|0
1656316450000|2022-06-27 07:54:10|41337.4|41297.4|41337.4|41297.4|41337.4|41297.4|41337.4|41297.4|0
1656316460000|2022-06-27 07:54:20|41342.4|41302.4|41337.4|41297.4|41347.4|41307.4|41337.4|41297.4|0
1656316480000|2022-06-27 07:54:40|41342.5|41302.5|41332.5|41292.5|41342.5|41302.5|41332.5|41292.5|0
1656316510000|2022-06-27 07:55:10|41332.4|41292.4|41302.6|41262.6|41332.4|41292.4|41302.6|41262.6|4
1656316520000|2022-06-27 07:55:20|41307.5|41267.5|41312.4|41272.4|41312.4|41272.4|41297.6|41257.6|3
1656316530000|2022-06-27 07:55:30|41312.5|41272.5|41312.5|41272.5|41312.5|41272.5|41312.4|41272.4|0
1656316540000|2022-06-27 07:55:40|41312.4|41272.4|41312.5|41272.5|41312.5|41272.5|41312.4|41272.4|0
1656316560000|2022-06-27 07:56:00|41317.4|41277.4|41327.4|41287.4|41327.4|41287.4|41317.4|41277.4|1
1656316570000|2022-06-27 07:56:10|41327.3|41287.3|41327.3|41287.3|41327.3|41287.3|41327.3|41287.3|0
1656316580000|2022-06-27 07:56:20|41322.4|41282.4|41317.4|41277.4|41322.4|41282.4|41317.3|41277.3|0
1656316590000|2022-06-27 07:56:30|41317.3|41277.3|41317.4|41277.4|41317.4|41277.4|41317.3|41277.3|0
1656316610000|2022-06-27 07:56:50|41322.3|41282.3|41317.4|41277.4|41322.3|41282.3|41317.4|41277.4|0
1656316630000|2022-06-27 07:57:10|41317.3|41277.3|41317.3|41277.3|41317.3|41277.3|41317.3|41277.3|0
1656316640000|2022-06-27 07:57:20|41327.2|41287.2|41332.3|41292.3|41332.3|41292.3|41327.2|41287.2|0
1656316650000|2022-06-27 07:57:30|41327.3|41287.3|41327.3|41287.3|41327.3|41287.3|41327.3|41287.3|9
1656316660000|2022-06-27 07:57:40|41332.4|41292.4|41337.3|41297.3|41337.3|41297.3|41332.4|41292.4|0
1656316670000|2022-06-27 07:57:50|41337.4|41297.4|41337.3|41297.3|41342.3|41302.3|41332.4|41292.4|0
1656316680000|2022-06-27 07:58:00|41332.4|41292.4|41337.4|41297.4|41337.4|41297.4|41327.4|41287.4|0
1656316700000|2022-06-27 07:58:20|41342.3|41302.3|41317.5|41277.5|41342.4|41302.4|41317.5|41277.5|11
1656316710000|2022-06-27 07:58:30|41317.3|41277.3|41317.3|41277.3|41317.3|41277.3|41317.3|41277.3|0
1656316720000|2022-06-27 07:58:40|41317.5|41277.5|41317.5|41277.5|41317.5|41277.5|41317.5|41277.5|0
1656316730000|2022-06-27 07:58:50|41317.4|41277.4|41317.5|41277.5|41322.5|41282.5|41317.4|41277.4|0
1656316740000|2022-06-27 07:59:00|41317.4|41277.4|41317.4|41277.4|41317.4|41277.4|41317.4|41277.4|0
1656316750000|2022-06-27 07:59:10|41317.3|41277.3|41317.3|41277.3|41317.4|41277.4|41317.3|41277.3|0
1656316760000|2022-06-27 07:59:20|41317.4|41277.4|41317.4|41277.4|41317.4|41277.4|41317.4|41277.4|0
1656316780000|2022-06-27 07:59:40|41322.4|41282.4|41317.4|41277.4|41322.4|41282.4|41317.3|41277.3|0
1656316790000|2022-06-27 07:59:50|41317.3|41277.3|41317.3|41277.3|41317.3|41277.3|41317.3|41277.3|0
1656316800000|2022-06-27 08:00:00|41317.4|41277.4|41317.3|41277.3|41322.3|41282.3|41317.3|41277.3|0
1656316810000|2022-06-27 08:00:10|41317.4|41277.4|41317.4|41277.4|41317.4|41277.4|41317.4|41277.4|11
1656316820000|2022-06-27 08:00:20|41317.3|41277.3|41312.4|41272.4|41317.3|41277.3|41312.4|41272.4|0
1656316830000|2022-06-27 08:00:30|41307.3|41267.3|41297.4|41257.4|41307.3|41267.3|41297.4|41257.4|0
1656316850000|2022-06-27 08:00:50|41302.4|41262.4|41287.4|41247.4|41307.3|41267.3|41282.5|41242.5|0
1656316880000|2022-06-27 08:01:20|41287.5|41247.5|41297.4|41257.4|41297.5|41257.5|41287.5|41247.5|1
1656316900000|2022-06-27 08:01:40|41292.5|41252.5|41292.5|41252.5|41297.4|41257.4|41292.5|41252.5|0
1656316910000|2022-06-27 08:01:50|41297.4|41257.4|41297.4|41257.4|41297.4|41257.4|41292.5|41252.5|0
1656316920000|2022-06-27 08:02:00|41292.4|41252.4|41292.4|41252.4|41297.3|41257.3|41292.4|41252.4|1
1656316950000|2022-06-27 08:02:30|41297.4|41257.4|41292.4|41252.4|41297.4|41257.4|41292.4|41252.4|0
1656316960000|2022-06-27 08:02:40|41292.5|41252.5|41302.3|41262.3|41302.3|41262.3|41292.4|41252.4|1
1656316970000|2022-06-27 08:02:50|41307.2|41267.2|41302.3|41262.3|41307.2|41267.2|41302.3|41262.3|0
1656316980000|2022-06-27 08:03:00|41297.2|41257.2|41292.3|41252.3|41297.2|41257.2|41292.3|41252.3|0
1656316990000|2022-06-27 08:03:10|41287.2|41247.2|41277.3|41237.3|41287.2|41247.2|41277.3|41237.3|1
1656317000000|2022-06-27 08:03:20|41277.4|41237.4|41277.4|41237.4|41277.4|41237.4|41277.3|41237.3|0
1656317010000|2022-06-27 08:03:30|41277.3|41237.3|41277.3|41237.3|41277.3|41237.3|41277.3|41237.3|0
1656317020000|2022-06-27 08:03:40|41272.4|41232.4|41277.3|41237.3|41282.3|41242.3|41272.3|41232.3|1
1656317030000|2022-06-27 08:03:50|41272.3|41232.3|41282.3|41242.3|41282.3|41242.3|41272.3|41232.3|1
1656317040000|2022-06-27 08:04:00|41277.3|41237.3|41277.3|41237.3|41277.3|41237.3|41277.2|41237.2|0
1656317060000|2022-06-27 08:04:20|41272.2|41232.2|41277.2|41237.2|41277.3|41237.3|41272.2|41232.2|0
1656317070000|2022-06-27 08:04:30|41272.2|41232.2|41267.3|41227.3|41272.2|41232.2|41267.3|41227.3|0
1656317080000|2022-06-27 08:04:40|41262.4|41222.4|41262.3|41222.3|41262.4|41222.4|41262.3|41222.3|0
1656317100000|2022-06-27 08:05:00|41272.2|41232.2|41272.2|41232.2|41272.3|41232.3|41272.2|41232.2|11
1656317110000|2022-06-27 08:05:10|41272.3|41232.3|41272.3|41232.3|41272.3|41232.3|41272.3|41232.3|1
1656317120000|2022-06-27 08:05:20|41277.3|41237.3|41277.3|41237.3|41277.3|41237.3|41277.3|41237.3|0
1656317130000|2022-06-27 08:05:30|41277.2|41237.2|41277.2|41237.2|41277.2|41237.2|41277.2|41237.2|0
1656317140000|2022-06-27 08:05:40|41272.2|41232.2|41277.2|41237.2|41277.2|41237.2|41272.2|41232.2|0
1656317150000|2022-06-27 08:05:50|41272.2|41232.2|41272.2|41232.2|41277.1|41237.1|41272.2|41232.2|1
1656317160000|2022-06-27 08:06:00|41277.2|41237.2|41277.2|41237.2|41277.2|41237.2|41277.2|41237.2|0
1656317180000|2022-06-27 08:06:20|41302.1|41262.1|41292.2|41252.2|41302.1|41262.1|41292.2|41252.2|1
1656317190000|2022-06-27 08:06:30|41292.3|41252.3|41297.2|41257.2|41297.2|41257.2|41292.1|41252.1|0
1656317200000|2022-06-27 08:06:40|41297.1|41257.1|41297.2|41257.2|41307.1|41267.1|41297.1|41257.1|0
1656317210000|2022-06-27 08:06:50|41302.1|41262.1|41302.1|41262.1|41302.1|41262.1|41302.1|41262.1|0
1656317220000|2022-06-27 08:07:00|41307|41267|41307|41267|41307.2|41267.2|41307|41267|0
1656317230000|2022-06-27 08:07:10|41297.2|41257.2|41297.2|41257.2|41297.2|41257.2|41297.2|41257.2|0
1656317250000|2022-06-27 08:07:30|41297.1|41257.1|41297.1|41257.1|41307|41267|41297.1|41257.1|0
1656317260000|2022-06-27 08:07:40|41292.1|41252.1|41292.2|41252.2|41297.1|41257.1|41287.3|41247.3|11
1656317290000|2022-06-27 08:08:10|41307.1|41267.1|41297.2|41257.2|41307.1|41267.1|41297.2|41257.2|0
1656317310000|2022-06-27 08:08:30|41302.2|41262.2|41297.2|41257.2|41302.2|41262.2|41297.2|41257.2|0
1656317320000|2022-06-27 08:08:40|41302.2|41262.2|41307.1|41267.1|41307.1|41267.1|41302.2|41262.2|0
1656317330000|2022-06-27 08:08:50|41302.1|41262.1|41307.1|41267.1|41307.1|41267.1|41297.2|41257.2|0
1656317340000|2022-06-27 08:09:00|41302.1|41262.1|41297.1|41257.1|41302.1|41262.1|41297.1|41257.1|0
1656317350000|2022-06-27 08:09:10|41297.2|41257.2|41307.1|41267.1|41307.2|41267.2|41297.2|41257.2|0
1656317370000|2022-06-27 08:09:30|41307.2|41267.2|41312.1|41272.1|41312.2|41272.2|41307.2|41267.2|0
1656317380000|2022-06-27 08:09:40|41317|41277|41312.1|41272.1|41317|41277|41312.1|41272.1|0
1656317390000|2022-06-27 08:09:50|41312|41272|41312|41272|41312.1|41272.1|41312|41272|0
1656317400000|2022-06-27 08:10:00|41312.1|41272.1|41317|41277|41317|41277|41312.1|41272.1|0
1656317420000|2022-06-27 08:10:20|41312.1|41272.1|41311.9|41271.9|41312.1|41272.1|41311.9|41271.9|0
1656317430000|2022-06-27 08:10:30|41312|41272|41311.9|41271.9|41312|41272|41311.9|41271.9|0
1656317460000|2022-06-27 08:11:00|41312|41272|41311.9|41271.9|41316.8|41276.8|41311.9|41271.9|0
1656317510000|2022-06-27 08:11:50|41306.9|41266.9|41306.9|41266.9|41306.9|41266.9|41306.9|41266.9|0
1656317520000|2022-06-27 08:12:00|41312|41272|41316.9|41276.9|41316.9|41276.9|41312|41272|0
1656317550000|2022-06-27 08:12:30|41317|41277|41316.9|41276.9|41317|41277|41316.9|41276.9|0
1656317560000|2022-06-27 08:12:40|||||||||10
1656317600000|2022-06-27 08:13:20|41316.8|41276.8|41316.8|41276.8|41316.8|41276.8|41316.8|41276.8|0
1656317660000|2022-06-27 08:14:20|41321.8|41281.8|41321.8|41281.8|41321.8|41281.8|41321.8|41281.8|0
1656317670000|2022-06-27 08:14:30|41321.7|41281.7|41321.7|41281.7|41321.7|41281.7|41321.7|41281.7|0
1656317680000|2022-06-27 08:14:40|41316.8|41276.8|41321.7|41281.7|41321.7|41281.7|41316.8|41276.8|0
1656317690000|2022-06-27 08:14:50|41316.8|41276.8|41311.8|41271.8|41316.8|41276.8|41311.8|41271.8|0
1656317700000|2022-06-27 08:15:00|41306.8|41266.8|41301.9|41261.9|41306.9|41266.9|41301.8|41261.8|3
1656317710000|2022-06-27 08:15:10|41301.8|41261.8|41301.9|41261.9|41301.9|41261.9|41301.8|41261.8|0
1656317730000|2022-06-27 08:15:30|||||||||3
1656317770000|2022-06-27 08:16:10|41306.8|41266.8|41301.9|41261.9|41306.8|41266.8|41301.9|41261.9|0
1656317790000|2022-06-27 08:16:30|41301.8|41261.8|41301.8|41261.8|41301.8|41261.8|41301.8|41261.8|0
1656317810000|2022-06-27 08:16:50|||||||||2
1656317820000|2022-06-27 08:17:00|41311.8|41271.8|41321.7|41281.7|41321.7|41281.7|41311.8|41271.8|1
1656317830000|2022-06-27 08:17:10|||||||||1
1656317880000|2022-06-27 08:18:00|41326.7|41286.7|41326.7|41286.7|41326.7|41286.7|41326.7|41286.7|0
1656317920000|2022-06-27 08:18:40|41331.6|41291.6|41346.7|41306.7|41346.7|41306.7|41331.6|41291.6|0
1656317940000|2022-06-27 08:19:00|41346.6|41306.6|41346.6|41306.6|41346.6|41306.6|41346.6|41306.6|0
1656317950000|2022-06-27 08:19:10|41346.5|41306.5|41346.5|41306.5|41346.5|41306.5|41346.5|41306.5|8
1656317960000|2022-06-27 08:19:20|41351.6|41311.6|41351.6|41311.6|41351.6|41311.6|41351.6|41311.6|0
1656317990000|2022-06-27 08:19:50|41361.6|41321.6|41361.6|41321.6|41361.6|41321.6|41361.6|41321.6|2
1656318030000|2022-06-27 08:20:30|41366.6|41326.6|41376.5|41336.5|41376.5|41336.5|41366.5|41326.5|1
1656318040000|2022-06-27 08:20:40|41371.6|41331.6|41376.5|41336.5|41376.5|41336.5|41371.6|41331.6|0
1656318050000|2022-06-27 08:20:50|41381.5|41341.5|41381.5|41341.5|41381.5|41341.5|41381.5|41341.5|0
1656318070000|2022-06-27 08:21:10|41381.4|41341.4|41381.4|41341.4|41381.4|41341.4|41381.4|41341.4|0
1656318090000|2022-06-27 08:21:30|41386.4|41346.4|41391.5|41351.5|41391.5|41351.5|41386.4|41346.4|0
1656318100000|2022-06-27 08:21:40|41396.4|41356.4|41396.4|41356.4|41396.4|41356.4|41396.4|41356.4|0
1656318110000|2022-06-27 08:21:50|41391.5|41351.5|41391.4|41351.4|41396.5|41356.5|41391.4|41351.4|0
1656318120000|2022-06-27 08:22:00|41381.5|41341.5|41381.3|41341.3|41381.5|41341.5|41381.3|41341.3|2
1656318160000|2022-06-27 08:22:40|41381.4|41341.4|41381.4|41341.4|41381.4|41341.4|41381.4|41341.4|0
1656318180000|2022-06-27 08:23:00|41376.5|41336.5|41376.4|41336.4|41376.5|41336.5|41371.5|41331.5|4
1656318230000|2022-06-27 08:23:50|41381.3|41341.3|41381.3|41341.3|41381.3|41341.3|41381.3|41341.3|1
1656318240000|2022-06-27 08:24:00|41381.4|41341.4|41381.2|41341.2|41381.4|41341.4|41381.2|41341.2|0
1656318250000|2022-06-27 08:24:10|||||||||10
1656318260000|2022-06-27 08:24:20|41356.4|41316.4|41356.4|41316.4|41356.4|41316.4|41351.5|41311.5|3
1656318270000|2022-06-27 08:24:30|41361.3|41321.3|41356.4|41316.4|41361.3|41321.3|41356.4|41316.4|0
1656318280000|2022-06-27 08:24:40|41351.5|41311.5|41361.5|41321.5|41361.5|41321.5|41351.5|41311.5|4
1656318300000|2022-06-27 08:25:00|41361.4|41321.4|41361.4|41321.4|41361.4|41321.4|41361.4|41321.4|0
1656318340000|2022-06-27 08:25:40|||||||||1
1656318360000|2022-06-27 08:26:00|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|0
1656318370000|2022-06-27 08:26:10|41356.3|41316.3|41351.4|41311.4|41356.3|41316.3|41351.4|41311.4|1
1656318380000|2022-06-27 08:26:20|41356.3|41316.3|41346.5|41306.5|41356.3|41316.3|41346.5|41306.5|2
1656318390000|2022-06-27 08:26:30|41341.5|41301.5|41326.6|41286.6|41341.5|41301.5|41326.6|41286.6|0
1656318420000|2022-06-27 08:27:00|41326.5|41286.5|41326.5|41286.5|41326.5|41286.5|41326.5|41286.5|0
1656318440000|2022-06-27 08:27:20|41331.5|41291.5|41336.4|41296.4|41336.5|41296.5|41331.5|41291.5|0
1656318460000|2022-06-27 08:27:40|41341.3|41301.3|41351.3|41311.3|41351.4|41311.4|41341.3|41301.3|0
1656318490000|2022-06-27 08:28:10|41346.4|41306.4|41346.3|41306.3|41346.4|41306.4|41346.3|41306.3|0
1656318500000|2022-06-27 08:28:20|41351.2|41311.2|41341.4|41301.4|41361.3|41321.3|41341.4|41301.4|1
1656318520000|2022-06-27 08:28:40|41346.3|41306.3|41341.4|41301.4|41346.3|41306.3|41341.4|41301.4|0
1656318540000|2022-06-27 08:29:00|41346.3|41306.3|41341.4|41301.4|41346.3|41306.3|41341.4|41301.4|0
1656318560000|2022-06-27 08:29:20|41341.6|41301.6|41366.2|41326.2|41366.2|41326.2|41341.6|41301.6|2
1656318570000|2022-06-27 08:29:30|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|41361.3|41321.3|1
1656318580000|2022-06-27 08:29:40|||||||||1
1656318610000|2022-06-27 08:30:10|41366.3|41326.3|41361.3|41321.3|41366.3|41326.3|41361.3|41321.3|0
1656318620000|2022-06-27 08:30:20|41361.4|41321.4|41366.3|41326.3|41366.3|41326.3|41361.4|41321.4|1
1656318630000|2022-06-27 08:30:30|41366.2|41326.2|41366.2|41326.2|41366.2|41326.2|41366.2|41326.2|0
1656318640000|2022-06-27 08:30:40|41386.2|41346.2|41376.2|41336.2|41386.2|41346.2|41371.3|41331.3|4
1656318660000|2022-06-27 08:31:00|41381.2|41341.2|41371.1|41331.1|41386.1|41346.1|41371.1|41331.1|7
1656318670000|2022-06-27 08:31:10|41366.2|41326.2|41371.1|41331.1|41371.1|41331.1|41366.2|41326.2|2
1656318680000|2022-06-27 08:31:20|41385.9|41345.9|41396.3|41356.3|41396.3|41356.3|41385.9|41345.9|5
1656318690000|2022-06-27 08:31:30|41406.2|41366.2|41401.2|41361.2|41411.2|41371.2|41401.2|41361.2|0
1656318700000|2022-06-27 08:31:40|41401.1|41361.1|41401.1|41361.1|41401.1|41361.1|41401.1|41361.1|0
1656318720000|2022-06-27 08:32:00|41406|41366|41411.1|41371.1|41411.2|41371.2|41406|41366|0
1656318750000|2022-06-27 08:32:30|41411.2|41371.2|41416.1|41376.1|41416.1|41376.1|41411.1|41371.1|0
1656318760000|2022-06-27 08:32:40|41421.1|41381.1|41416.1|41376.1|41421.1|41381.1|41416.1|41376.1|0
1656318770000|2022-06-27 08:32:50|41421.1|41381.1|41421.2|41381.2|41421.2|41381.2|41421.1|41381.1|0
1656318780000|2022-06-27 08:33:00|41421.1|41381.1|41421.1|41381.1|41421.1|41381.1|41421.1|41381.1|0
1656318800000|2022-06-27 08:33:20|41421.2|41381.2|41421.1|41381.1|41421.2|41381.2|41421.1|41381.1|0
1656318820000|2022-06-27 08:33:40|41450.9|41410.9|41450.9|41410.9|41450.9|41410.9|41450.9|41410.9|1
1656318830000|2022-06-27 08:33:50|41455.9|41415.9|41455.9|41415.9|41455.9|41415.9|41451|41411|4
1656318840000|2022-06-27 08:34:00|41460.9|41420.9|41465.9|41425.9|41471|41431|41460.9|41420.9|0
1656318850000|2022-06-27 08:34:10|41461|41421|41461|41421|41465.9|41425.9|41456.1|41416.1|2
1656318860000|2022-06-27 08:34:20|41456.1|41416.1|41461|41421|41465.9|41425.9|41456.1|41416.1|0
1656318870000|2022-06-27 08:34:30|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|0
1656318880000|2022-06-27 08:34:40|41466|41426|41466|41426|41466|41426|41466|41426|0
1656318890000|2022-06-27 08:34:50|41465.9|41425.9|41461|41421|41465.9|41425.9|41461|41421|0
1656318900000|2022-06-27 08:35:00|41460.9|41420.9|41460.9|41420.9|41460.9|41420.9|41460.9|41420.9|0
1656318910000|2022-06-27 08:35:10|41460.8|41420.8|41460.8|41420.8|41460.8|41420.8|41460.7|41420.7|0
1656318920000|2022-06-27 08:35:20|41445.9|41405.9|41455.9|41415.9|41465.8|41425.8|41445.9|41405.9|1
1656318930000|2022-06-27 08:35:30|41460.9|41420.9|41455.9|41415.9|41460.9|41420.9|41455.9|41415.9|0
1656318940000|2022-06-27 08:35:40|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|0
1656318950000|2022-06-27 08:35:50|41450.9|41410.9|41450.9|41410.9|41455.8|41415.8|41450.9|41410.9|0
1656318960000|2022-06-27 08:36:00|41450.8|41410.8|41450.8|41410.8|41450.8|41410.8|41450.8|41410.8|0
1656318980000|2022-06-27 08:36:20|41441|41401|41445.9|41405.9|41445.9|41405.9|41441|41401|2
1656319020000|2022-06-27 08:37:00|41445.8|41405.8|41445.8|41405.8|41445.8|41405.8|41445.8|41405.8|0
1656319100000|2022-06-27 08:38:20|41450.7|41410.7|41450.8|41410.8|41450.8|41410.8|41450.7|41410.7|0
1656319120000|2022-06-27 08:38:40|41455.8|41415.8|41450.8|41410.8|41455.8|41415.8|41450.8|41410.8|0
1656319160000|2022-06-27 08:39:20|41455.7|41415.7|41450.8|41410.8|41465.8|41425.8|41450.8|41410.8|0
1656319170000|2022-06-27 08:39:30|41450.9|41410.9|41445.9|41405.9|41450.9|41410.9|41445.9|41405.9|0
1656319180000|2022-06-27 08:39:40|41440.9|41400.9|41445.9|41405.9|41445.9|41405.9|41440.9|41400.9|0
1656319190000|2022-06-27 08:39:50|41445.8|41405.8|41445.8|41405.8|41445.8|41405.8|41440.9|41400.9|0
1656319200000|2022-06-27 08:40:00|41440.9|41400.9|41440.9|41400.9|41440.9|41400.9|41440.9|41400.9|0
1656319250000|2022-06-27 08:40:50|41435.9|41395.9|41431|41391|41440.9|41400.9|41431|41391|2
1656319260000|2022-06-27 08:41:00|41436|41396|41431|41391|41441|41401|41431|41391|0
1656319310000|2022-06-27 08:41:50|41441|41401|41436|41396|41441|41401|41436|41396|1
1656319320000|2022-06-27 08:42:00|41435.9|41395.9|41440.9|41400.9|41440.9|41400.9|41435.9|41395.9|0
1656319330000|2022-06-27 08:42:10|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|0
1656319340000|2022-06-27 08:42:20|41430.9|41390.9|41435.9|41395.9|41435.9|41395.9|41430.9|41390.9|0
1656319360000|2022-06-27 08:42:40|41435.8|41395.8|41440.8|41400.8|41440.8|41400.8|41435.8|41395.8|0
1656319370000|2022-06-27 08:42:50|41435.9|41395.9|41440.8|41400.8|41440.8|41400.8|41435.9|41395.9|0
1656319380000|2022-06-27 08:43:00|41435.9|41395.9|41430.9|41390.9|41435.9|41395.9|41430.9|41390.9|0
1656319400000|2022-06-27 08:43:20|41435.8|41395.8|41435.8|41395.8|41435.8|41395.8|41430.9|41390.9|0
1656319410000|2022-06-27 08:43:30|41430.9|41390.9|41430.9|41390.9|41430.9|41390.9|41430.9|41390.9|0
1656319420000|2022-06-27 08:43:40|41435.8|41395.8|41440.8|41400.8|41445.7|41405.7|41430.9|41390.9|0
1656319430000|2022-06-27 08:43:50|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|41435.9|41395.9|0
1656319440000|2022-06-27 08:44:00|41435.8|41395.8|41430.9|41390.9|41435.8|41395.8|41430.9|41390.9|0
1656319450000|2022-06-27 08:44:10|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|0
1656319500000|2022-06-27 08:45:00|41430.9|41390.9|41445.8|41405.8|41445.8|41405.8|41430.9|41390.9|2
1656319510000|2022-06-27 08:45:10|41450.7|41410.7|41435.9|41395.9|41460.8|41420.8|41435.9|41395.9|12
1656319520000|2022-06-27 08:45:20|41445.9|41405.9|41441|41401|41445.9|41405.9|41441|41401|0
1656319540000|2022-06-27 08:45:40|41445.9|41405.9|41441|41401|41450.8|41410.8|41440.8|41400.8|0
1656319550000|2022-06-27 08:45:50|41455.8|41415.8|41440.9|41400.9|41455.8|41415.8|41440.8|41400.8|7
1656319560000|2022-06-27 08:46:00|41440.8|41400.8|41445.9|41405.9|41450.8|41410.8|41440.8|41400.8|0
1656319590000|2022-06-27 08:46:30|41440.9|41400.9|41440.9|41400.9|41440.9|41400.9|41440.8|41400.8|0
1656319600000|2022-06-27 08:46:40|41440.8|41400.8|41435.8|41395.8|41440.9|41400.9|41435.8|41395.8|0
1656319610000|2022-06-27 08:46:50|41440.8|41400.8|41435.8|41395.8|41445.7|41405.7|41435.8|41395.8|0
1656319620000|2022-06-27 08:47:00|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|41430.8|41390.8|1
1656319630000|2022-06-27 08:47:10|41425.8|41385.8|41425.8|41385.8|41425.8|41385.8|41425.8|41385.8|11
1656319660000|2022-06-27 08:47:40|||||||||1
1656319680000|2022-06-27 08:48:00|41425.9|41385.9|41430.9|41390.9|41435.8|41395.8|41425.9|41385.9|1
1656319690000|2022-06-27 08:48:10|41435.8|41395.8|41430.8|41390.8|41435.8|41395.8|41430.8|41390.8|0
1656319700000|2022-06-27 08:48:20|41435.8|41395.8|41435.8|41395.8|41440.7|41400.7|41430.8|41390.8|0
1656319710000|2022-06-27 08:48:30|41430.8|41390.8|41430.8|41390.8|41435.8|41395.8|41430.8|41390.8|0
1656319730000|2022-06-27 08:48:50|41435.7|41395.7|41435.7|41395.7|41435.7|41395.7|41430.7|41390.7|1
1656319740000|2022-06-27 08:49:00|41430.7|41390.7|41430.7|41390.7|41430.7|41390.7|41430.7|41390.7|0
1656319750000|2022-06-27 08:49:10|41430.6|41390.6|41430.7|41390.7|41430.7|41390.7|41425.7|41385.7|1
1656319760000|2022-06-27 08:49:20|41430.6|41390.6|41430.6|41390.6|41430.6|41390.6|41425.6|41385.6|0
1656319770000|2022-06-27 08:49:30|||||||||18
1656319780000|2022-06-27 08:49:40|41440.6|41400.6|41450.6|41410.6|41450.6|41410.6|41440.6|41400.6|2
1656319790000|2022-06-27 08:49:50|41450.5|41410.5|41450.5|41410.5|41450.5|41410.5|41450.5|41410.5|0
1656319800000|2022-06-27 08:50:00|41445.5|41405.5|41440.6|41400.6|41445.5|41405.5|41440.6|41400.6|0
1656319810000|2022-06-27 08:50:10|41450.5|41410.5|41450.5|41410.5|41450.5|41410.5|41450.5|41410.5|0
1656319840000|2022-06-27 08:50:40|41445.6|41405.6|41445.6|41405.6|41445.6|41405.6|41445.6|41405.6|0
1656319850000|2022-06-27 08:50:50|41450.5|41410.5|41445.5|41405.5|41450.5|41410.5|41435.5|41395.5|1
1656319860000|2022-06-27 08:51:00|41440.6|41400.6|41440.6|41400.6|41455.4|41415.4|41435.5|41395.5|0
1656319870000|2022-06-27 08:51:10|41435.5|41395.5|41430.6|41390.6|41440.6|41400.6|41430.5|41390.5|0
1656319880000|2022-06-27 08:51:20|41430.5|41390.5|41440.5|41400.5|41440.5|41400.5|41430.5|41390.5|0
1656319900000|2022-06-27 08:51:40|41450.5|41410.5|41435.6|41395.6|41450.5|41410.5|41435.5|41395.5|1
1656319910000|2022-06-27 08:51:50|41430.5|41390.5|41430.5|41390.5|41430.5|41390.5|41430.5|41390.5|1
1656319920000|2022-06-27 08:52:00|41430.4|41390.4|41425.1|41385.1|41430.4|41390.4|41420.3|41380.3|30
1656319930000|2022-06-27 08:52:10|41425.2|41385.2|41425.1|41385.1|41425.2|41385.2|41425.1|41385.1|4
1656319940000|2022-06-27 08:52:20|41425.2|41385.2|41425.1|41385.1|41425.2|41385.2|41425.1|41385.1|2
1656319950000|2022-06-27 08:52:30|41425.2|41385.2|41400.3|41360.3|41425.2|41385.2|41400.3|41360.3|2
1656319960000|2022-06-27 08:52:40|41405.2|41365.2|41400.3|41360.3|41405.2|41365.2|41400.3|41360.3|1
1656319970000|2022-06-27 08:52:50|41395.3|41355.3|41395.3|41355.3|41400.3|41360.3|41390.4|41350.4|3
1656319980000|2022-06-27 08:53:00|41400.3|41360.3|41395.3|41355.3|41400.3|41360.3|41395.3|41355.3|0
1656319990000|2022-06-27 08:53:10|41390.4|41350.4|41390.4|41350.4|41395.3|41355.3|41390.4|41350.4|1
1656320000000|2022-06-27 08:53:20|41395.3|41355.3|41400.3|41360.3|41405.3|41365.3|41395.3|41355.3|1
1656320010000|2022-06-27 08:53:30|41395.4|41355.4|41410.3|41370.3|41410.3|41370.3|41395.4|41355.4|0
1656320020000|2022-06-27 08:53:40|41410.2|41370.2|41410.3|41370.3|41410.3|41370.3|41410.2|41370.2|11
1656320030000|2022-06-27 08:53:50|41410.2|41370.2|41405.3|41365.3|41410.3|41370.3|41405.3|41365.3|0
1656320040000|2022-06-27 08:54:00|41410.2|41370.2|41400.3|41360.3|41410.2|41370.2|41395.3|41355.3|0
1656320050000|2022-06-27 08:54:10|41405.3|41365.3|41395.3|41355.3|41405.3|41365.3|41395.3|41355.3|0
1656320060000|2022-06-27 08:54:20|41390.3|41350.3|41390.3|41350.3|41400.3|41360.3|41390.3|41350.3|2
1656320070000|2022-06-27 08:54:30|41390.4|41350.4|41390.4|41350.4|41395.3|41355.3|41385.4|41345.4|2
1656320080000|2022-06-27 08:54:40|41390.3|41350.3|41390.3|41350.3|41390.4|41350.4|41390.3|41350.3|0
1656320090000|2022-06-27 08:54:50|41390.4|41350.4|41390.4|41350.4|41390.4|41350.4|41390.4|41350.4|0
1656320100000|2022-06-27 08:55:00|41395.3|41355.3|41400.3|41360.3|41405.3|41365.3|41395.3|41355.3|1
1656320110000|2022-06-27 08:55:10|41405.3|41365.3|41405.3|41365.3|41405.3|41365.3|41405.2|41365.2|0
1656320120000|2022-06-27 08:55:20|41405.2|41365.2|41405.3|41365.3|41405.3|41365.3|41400.4|41360.4|0
1656320140000|2022-06-27 08:55:40|41400.3|41360.3|41400.3|41360.3|41400.3|41360.3|41400.3|41360.3|0
1656320150000|2022-06-27 08:55:50|41405.3|41365.3|41405.3|41365.3|41405.3|41365.3|41405.3|41365.3|0
1656320160000|2022-06-27 08:56:00|41405.2|41365.2|41405.2|41365.2|41405.2|41365.2|41405.2|41365.2|1
1656320180000|2022-06-27 08:56:20|41410.4|41370.4|41415.4|41375.4|41420.3|41380.3|41410.4|41370.4|3
1656320190000|2022-06-27 08:56:30|41405.4|41365.4|41415.3|41375.3|41415.3|41375.3|41405.4|41365.4|2
1656320200000|2022-06-27 08:56:40|41415.4|41375.4|41415.4|41375.4|41415.4|41375.4|41415.4|41375.4|0
1656320220000|2022-06-27 08:57:00|41415.3|41375.3|41410.4|41370.4|41415.3|41375.3|41410.4|41370.4|0
1656320240000|2022-06-27 08:57:20|41410.3|41370.3|41405.2|41365.2|41410.3|41370.3|41400.2|41360.2|0
1656320250000|2022-06-27 08:57:30|41400.2|41360.2|41400.2|41360.2|41400.2|41360.2|41400.2|41360.2|1
1656320260000|2022-06-27 08:57:40|41410.1|41370.1|41410.1|41370.1|41410.1|41370.1|41410.1|41370.1|0
1656320270000|2022-06-27 08:57:50|41405.3|41365.3|41400.2|41360.2|41405.3|41365.3|41400.2|41360.2|0
1656320280000|2022-06-27 08:58:00|41395.2|41355.2|41390.4|41350.4|41395.2|41355.2|41390.3|41350.3|1
1656320290000|2022-06-27 08:58:10|41390.3|41350.3|41390.3|41350.3|41390.3|41350.3|41390.3|41350.3|0
1656320300000|2022-06-27 08:58:20|41395.3|41355.3|41395.3|41355.3|41405.2|41365.2|41395.3|41355.3|0
1656320310000|2022-06-27 08:58:30|41400.2|41360.2|41400.2|41360.2|41400.2|41360.2|41400.2|41360.2|0
1656320320000|2022-06-27 08:58:40|41400.3|41360.3|41400.2|41360.2|41400.3|41360.3|41400.2|41360.2|0
1656320340000|2022-06-27 08:59:00|41395.2|41355.2|41395.2|41355.2|41400.2|41360.2|41395.2|41355.2|0
1656320350000|2022-06-27 08:59:10|41400.2|41360.2|41395.2|41355.2|41400.2|41360.2|41395.2|41355.2|0
1656320360000|2022-06-27 08:59:20|41405.1|41365.1|41395.2|41355.2|41405.1|41365.1|41395.2|41355.2|0
1656320370000|2022-06-27 08:59:30|41400.1|41360.1|41395.2|41355.2|41400.1|41360.1|41395.2|41355.2|0
1656320380000|2022-06-27 08:59:40|41400.1|41360.1|41395.2|41355.2|41400.1|41360.1|41395.2|41355.2|0
1656320390000|2022-06-27 08:59:50|41400.1|41360.1|41400.1|41360.1|41405.1|41365.1|41395.2|41355.2|0
1656320400000|2022-06-27 09:00:00|41405.2|41365.2|41434.9|41394.9|41439.9|41399.9|41405.2|41365.2|12
1656320420000|2022-06-27 09:00:20|||||||||3
1656320430000|2022-06-27 09:00:30|41444.7|41404.7|41444.9|41404.9|41444.9|41404.9|41439.8|41399.8|22
1656320440000|2022-06-27 09:00:40|41439.8|41399.8|41439.8|41399.8|41439.8|41399.8|41439.8|41399.8|11
1656320450000|2022-06-27 09:00:50|41444.9|41404.9|41444.9|41404.9|41444.9|41404.9|41444.9|41404.9|0
1656320460000|2022-06-27 09:01:00|41439.9|41399.9|41439.9|41399.9|41444.9|41404.9|41434.9|41394.9|2
1656320470000|2022-06-27 09:01:10|41444.8|41404.8|41439.9|41399.9|41444.8|41404.8|41439.9|41399.9|0
1656320480000|2022-06-27 09:01:20|41444.8|41404.8|41444.8|41404.8|41444.8|41404.8|41444.8|41404.8|0
1656320490000|2022-06-27 09:01:30|41449.9|41409.9|41454.8|41414.8|41459.8|41419.8|41444.8|41404.8|11
1656320500000|2022-06-27 09:01:40|41454.7|41414.7|41459.7|41419.7|41459.7|41419.7|41454.7|41414.7|0
1656320520000|2022-06-27 09:02:00|41454.7|41414.7|41454.8|41414.8|41454.8|41414.8|41454.7|41414.7|0
1656320530000|2022-06-27 09:02:10|41459.7|41419.7|41449.9|41409.9|41459.7|41419.7|41449.9|41409.9|1
1656320540000|2022-06-27 09:02:20|41454.9|41414.9|41459.9|41419.9|41459.9|41419.9|41454.9|41414.9|4
1656320550000|2022-06-27 09:02:30|41464.9|41424.9|41439.8|41399.8|41464.9|41424.9|41439.8|41399.8|3
1656320570000|2022-06-27 09:02:50|41434.9|41394.9|41424.9|41384.9|41434.9|41394.9|41424.9|41384.9|6
1656320580000|2022-06-27 09:03:00|41429.9|41389.9|41429.9|41389.9|41429.9|41389.9|41429.9|41389.9|10
1656320590000|2022-06-27 09:03:10|41434.8|41394.8|41439.8|41399.8|41439.8|41399.8|41429.9|41389.9|1
1656320600000|2022-06-27 09:03:20|41444.7|41404.7|41439.8|41399.8|41444.7|41404.7|41439.8|41399.8|1
1656320640000|2022-06-27 09:04:00|41434.8|41394.8|41444.8|41404.8|41444.8|41404.8|41434.7|41394.7|0
1656320650000|2022-06-27 09:04:10|41439.9|41399.9|41439.5|41399.5|41444.8|41404.8|41439.5|41399.5|1
1656320660000|2022-06-27 09:04:20|41439.6|41399.6|41439.6|41399.6|41439.6|41399.6|41439.6|41399.6|1
1656320680000|2022-06-27 09:04:40|41434.6|41394.6|41444.5|41404.5|41444.5|41404.5|41429.6|41389.6|25
1656320690000|2022-06-27 09:04:50|41439.4|41399.4|41449.4|41409.4|41449.4|41409.4|41439.4|41399.4|3
1656320700000|2022-06-27 09:05:00|41444.5|41404.5|41434.6|41394.6|41444.5|41404.5|41429.6|41389.6|1
1656320710000|2022-06-27 09:05:10|41429.6|41389.6|41429.6|41389.6|41434.6|41394.6|41429.6|41389.6|0
1656320720000|2022-06-27 09:05:20|41429.5|41389.5|41419.6|41379.6|41429.5|41389.5|41419.5|41379.5|1
1656320730000|2022-06-27 09:05:30|41414.6|41374.6|41419.5|41379.5|41419.6|41379.6|41414.6|41374.6|0
1656320740000|2022-06-27 09:05:40|41414.5|41374.5|41419.5|41379.5|41419.5|41379.5|41414.5|41374.5|11
1656320760000|2022-06-27 09:06:00|41414.5|41374.5|41419.5|41379.5|41419.5|41379.5|41414.5|41374.5|1
1656320770000|2022-06-27 09:06:10|41419.6|41379.6|41419.6|41379.6|41419.6|41379.6|41419.6|41379.6|0
1656320800000|2022-06-27 09:06:40|41419.5|41379.5|41419.5|41379.5|41419.5|41379.5|41419.5|41379.5|0
1656320810000|2022-06-27 09:06:50|41419.4|41379.4|41414.5|41374.5|41419.4|41379.4|41414.5|41374.5|0
1656320820000|2022-06-27 09:07:00|41419.4|41379.4|41419.5|41379.5|41419.5|41379.5|41419.4|41379.4|0
1656320850000|2022-06-27 09:07:30|||||||||2
1656320860000|2022-06-27 09:07:40|41419.4|41379.4|41419.4|41379.4|41419.4|41379.4|41419.4|41379.4|0
1656320880000|2022-06-27 09:08:00|41424.4|41384.4|41419.4|41379.4|41424.4|41384.4|41419.4|41379.4|0
1656320890000|2022-06-27 09:08:10|41419.3|41379.3|41419.4|41379.4|41419.4|41379.4|41419.3|41379.3|0
1656320900000|2022-06-27 09:08:20|41419.3|41379.3|41419.4|41379.4|41419.4|41379.4|41419.3|41379.3|0
1656320910000|2022-06-27 09:08:30|41419.3|41379.3|41419.3|41379.3|41419.4|41379.4|41419.3|41379.3|0
1656320920000|2022-06-27 09:08:40|41419.4|41379.4|41419.4|41379.4|41419.4|41379.4|41419.4|41379.4|0
1656320930000|2022-06-27 09:08:50|41419.3|41379.3|41419.3|41379.3|41419.3|41379.3|41419.3|41379.3|3
1656320940000|2022-06-27 09:09:00|41419.4|41379.4|41419.4|41379.4|41419.4|41379.4|41419.3|41379.3|0
1656320950000|2022-06-27 09:09:10|41419.3|41379.3|41419.3|41379.3|41419.4|41379.4|41419.3|41379.3|0
1656320970000|2022-06-27 09:09:30|41429.1|41389.1|41419.1|41379.1|41429.1|41389.1|41419.1|41379.1|3
1656320980000|2022-06-27 09:09:40|41424.1|41384.1|41419|41379|41424.1|41384.1|41419|41379|12
1656320990000|2022-06-27 09:09:50|41404.2|41364.2|41399.1|41359.1|41409.1|41369.1|41399.1|41359.1|0
1656321000000|2022-06-27 09:10:00|41404|41364|41419.1|41379.1|41419.1|41379.1|41399.1|41359.1|3
1656321020000|2022-06-27 09:10:20|41429|41389|41419.2|41379.2|41429|41389|41419.2|41379.2|0
1656321030000|2022-06-27 09:10:30|41424.2|41384.2|41424.3|41384.3|41424.3|41384.3|41424.2|41384.2|4
1656321040000|2022-06-27 09:10:40|||||||||2
1656321070000|2022-06-27 09:11:10|||||||||1
1656321100000|2022-06-27 09:11:40|41424.2|41384.2|41419.2|41379.2|41424.2|41384.2|41419.2|41379.2|2
1656321120000|2022-06-27 09:12:00|41424.1|41384.1|41424.1|41384.1|41424.1|41384.1|41424.1|41384.1|0
1656321130000|2022-06-27 09:12:10|41419.1|41379.1|41424.1|41384.1|41424.1|41384.1|41419.1|41379.1|0
1656321140000|2022-06-27 09:12:20|41419.1|41379.1|41419.1|41379.1|41419.1|41379.1|41419.1|41379.1|21
1656321150000|2022-06-27 09:12:30|41419|41379|41409.1|41369.1|41419|41379|41409.1|41369.1|2
1656321160000|2022-06-27 09:12:40|41409|41369|41409|41369|41414|41374|41409|41369|0
1656321180000|2022-06-27 09:13:00|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|41404|41364|0
1656321190000|2022-06-27 09:13:10|41409|41369|41408.9|41368.9|41409|41369|41408.9|41368.9|0
1656321200000|2022-06-27 09:13:20|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|41399|41359|0
1656321210000|2022-06-27 09:13:30|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|41408.9|41368.9|0
1656321220000|2022-06-27 09:13:40|41408.8|41368.8|41408.8|41368.8|41408.9|41368.9|41403.9|41363.9|0
1656321230000|2022-06-27 09:13:50|41408.9|41368.9|41408.9|41368.9|41413.8|41373.8|41408.9|41368.9|0
1656321240000|2022-06-27 09:14:00|41413.9|41373.9|41419|41379|41419|41379|41408.9|41368.9|0
1656321250000|2022-06-27 09:14:10|41418.9|41378.9|41418.9|41378.9|41418.9|41378.9|41418.9|41378.9|0
1656321270000|2022-06-27 09:14:30|41423.8|41383.8|41418.9|41378.9|41423.8|41383.8|41418.9|41378.9|1
1656321280000|2022-06-27 09:14:40|41423.9|41383.9|41418.9|41378.9|41423.9|41383.9|41418.9|41378.9|2
1656321310000|2022-06-27 09:15:10|41418.8|41378.8|41418.8|41378.8|41418.8|41378.8|41418.8|41378.8|0
1656321320000|2022-06-27 09:15:20|41418.9|41378.9|41418.8|41378.8|41418.9|41378.9|41418.8|41378.8|0
1656321330000|2022-06-27 09:15:30|41418.9|41378.9|41418.9|41378.9|41418.9|41378.9|41418.9|41378.9|9
1656321350000|2022-06-27 09:15:50|41418.8|41378.8|41418.9|41378.9|41418.9|41378.9|41418.8|41378.8|0
1656321360000|2022-06-27 09:16:00|41418.8|41378.8|41418.9|41378.9|41418.9|41378.9|41418.8|41378.8|0
1656321390000|2022-06-27 09:16:30|41418.8|41378.8|41423.9|41383.9|41423.9|41383.9|41418.8|41378.8|1
1656321400000|2022-06-27 09:16:40|41418.9|41378.9|41423.9|41383.9|41423.9|41383.9|41418.9|41378.9|1
1656321420000|2022-06-27 09:17:00|41419|41379|41419|41379|41419|41379|41419|41379|2
1656321430000|2022-06-27 09:17:10|41423.9|41383.9|41423.9|41383.9|41423.9|41383.9|41423.9|41383.9|1
1656321440000|2022-06-27 09:17:20|41423.8|41383.8|41423.8|41383.8|41423.8|41383.8|41423.8|41383.8|0
1656321450000|2022-06-27 09:17:30|41418.9|41378.9|41418.8|41378.8|41418.9|41378.9|41413.8|41373.8|0
1656321460000|2022-06-27 09:17:40|41413.7|41373.7|41408.8|41368.8|41413.7|41373.7|41408.8|41368.8|2
1656321500000|2022-06-27 09:18:20|41423.5|41383.5|41418.7|41378.7|41423.5|41383.5|41413.8|41373.8|0
1656321540000|2022-06-27 09:19:00|41418.8|41378.8|41418.8|41378.8|41423.7|41383.7|41418.8|41378.8|0
1656321550000|2022-06-27 09:19:10|41423.8|41383.8|41423.7|41383.7|41423.8|41383.8|41423.7|41383.7|8
1656321560000|2022-06-27 09:19:20|41423.9|41383.9|41423.7|41383.7|41423.9|41383.9|41423.7|41383.7|10
1656321570000|2022-06-27 09:19:30|41423.8|41383.8|41423.7|41383.7|41423.8|41383.8|41423.7|41383.7|3
1656321580000|2022-06-27 09:19:40|41423.6|41383.6|41423.5|41383.5|41423.6|41383.6|41408.7|41368.7|9
1656321590000|2022-06-27 09:19:50|41423.6|41383.6|41423.5|41383.5|41423.6|41383.6|41423.5|41383.5|0
1656321600000|2022-06-27 09:20:00|41418.5|41378.5|41418.5|41378.5|41423.5|41383.5|41418.5|41378.5|2
1656321610000|2022-06-27 09:20:10|41418.6|41378.6|41418.5|41378.5|41418.6|41378.6|41418.5|41378.5|0
1656321630000|2022-06-27 09:20:30|41408.6|41368.6|41418.4|41378.4|41418.4|41378.4|41408.5|41368.5|0
1656321640000|2022-06-27 09:20:40|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|0
1656321650000|2022-06-27 09:20:50|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|0
1656321660000|2022-06-27 09:21:00|41423.6|41383.6|41418.4|41378.4|41423.6|41383.6|41418.4|41378.4|0
1656321680000|2022-06-27 09:21:20|41423.3|41383.3|41423.5|41383.5|41423.5|41383.5|41423.3|41383.3|11
1656321720000|2022-06-27 09:22:00|41423.4|41383.4|41423.4|41383.4|41423.4|41383.4|41423.4|41383.4|0
1656321730000|2022-06-27 09:22:10|41438.3|41398.3|41438.4|41398.4|41438.4|41398.4|41438.3|41398.3|4
1656321740000|2022-06-27 09:22:20|41448.3|41408.3|41438.4|41398.4|41448.3|41408.3|41428.4|41388.4|1
1656321760000|2022-06-27 09:22:40|41453.2|41413.2|41448.3|41408.3|41453.2|41413.2|41448.3|41408.3|16
1656321770000|2022-06-27 09:22:50|41448.4|41408.4|41458.4|41418.4|41458.4|41418.4|41448.4|41408.4|0
1656321780000|2022-06-27 09:23:00|41458.3|41418.3|41458.4|41418.4|41468.2|41428.2|41458.3|41418.3|1
1656321790000|2022-06-27 09:23:10|41453.3|41413.3|41458.2|41418.2|41458.2|41418.2|41443.4|41403.4|5
1656321800000|2022-06-27 09:23:20|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|41453.3|41413.3|0
1656321810000|2022-06-27 09:23:30|41448.3|41408.3|41448.3|41408.3|41453.3|41413.3|41443.4|41403.4|11
1656321820000|2022-06-27 09:23:40|41443.4|41403.4|41443.3|41403.3|41443.4|41403.4|41443.3|41403.3|5
1656321830000|2022-06-27 09:23:50|41438.3|41398.3|41438.3|41398.3|41438.3|41398.3|41433.4|41393.4|0
1656321840000|2022-06-27 09:24:00|41433.3|41393.3|41448.3|41408.3|41448.3|41408.3|41433.3|41393.3|1
1656321850000|2022-06-27 09:24:10|41438.3|41398.3|41443.4|41403.4|41448.4|41408.4|41438.3|41398.3|47
1656321860000|2022-06-27 09:24:20|41438.4|41398.4|41443.3|41403.3|41443.3|41403.3|41433.5|41393.5|27
1656321870000|2022-06-27 09:24:30|41448.3|41408.3|41443.4|41403.4|41448.5|41408.5|41443.4|41403.4|3
1656321880000|2022-06-27 09:24:40|41448.3|41408.3|41443.3|41403.3|41448.3|41408.3|41443.3|41403.3|2
1656321890000|2022-06-27 09:24:50|41443.2|41403.2|41438.3|41398.3|41443.2|41403.2|41438.3|41398.3|2
1656321900000|2022-06-27 09:25:00|41438.4|41398.4|41438.3|41398.3|41453.2|41413.2|41438.3|41398.3|33
1656321910000|2022-06-27 09:25:10|41438.2|41398.2|41423.4|41383.4|41438.2|41398.2|41423.4|41383.4|7
1656321920000|2022-06-27 09:25:20|41428.3|41388.3|41418.4|41378.4|41428.3|41388.3|41418.4|41378.4|0
1656321930000|2022-06-27 09:25:30|41418.3|41378.3|41418.4|41378.4|41428.4|41388.4|41418.3|41378.3|2
1656321950000|2022-06-27 09:25:50|41423.4|41383.4|41423.4|41383.4|41423.4|41383.4|41423.4|41383.4|0
1656321960000|2022-06-27 09:26:00|41423.3|41383.3|41433.3|41393.3|41438.2|41398.2|41423.3|41383.3|4
1656321970000|2022-06-27 09:26:10|41433.2|41393.2|41433.2|41393.2|41438.2|41398.2|41433.2|41393.2|0
1656321980000|2022-06-27 09:26:20|41438.2|41398.2|41428.2|41388.2|41438.2|41398.2|41423.2|41383.2|1
1656321990000|2022-06-27 09:26:30|41433.2|41393.2|41428.2|41388.2|41433.2|41393.2|41428.2|41388.2|0
1656322020000|2022-06-27 09:27:00|41433.2|41393.2|41438.2|41398.2|41443.1|41403.1|41428.2|41388.2|1
1656322040000|2022-06-27 09:27:20|41433.2|41393.2|41428.2|41388.2|41438.1|41398.1|41423.2|41383.2|0
1656322050000|2022-06-27 09:27:30|41433.1|41393.1|41433.2|41393.2|41433.2|41393.2|41428.1|41388.1|0
1656322060000|2022-06-27 09:27:40|41433.1|41393.1|41418.1|41378.1|41433.1|41393.1|41408.1|41368.1|0
1656322070000|2022-06-27 09:27:50|41423.1|41383.1|41413.2|41373.2|41423.1|41383.1|41413.2|41373.2|0
1656322080000|2022-06-27 09:28:00|41418|41378|41413.2|41373.2|41418|41378|41408.1|41368.1|0
1656322090000|2022-06-27 09:28:10|41413.1|41373.1|41413.1|41373.1|41413.2|41373.2|41408.2|41368.2|0
1656322100000|2022-06-27 09:28:20|41408.2|41368.2|41403.2|41363.2|41408.2|41368.2|41398.2|41358.2|4
1656322110000|2022-06-27 09:28:30|41398.2|41358.2|41398.2|41358.2|41398.2|41358.2|41398.2|41358.2|0
1656322120000|2022-06-27 09:28:40|||||||||3
1656322130000|2022-06-27 09:28:50|41398.1|41358.1|41398.2|41358.2|41403.2|41363.2|41398.1|41358.1|13
1656322140000|2022-06-27 09:29:00|41398.1|41358.1|41398.2|41358.2|41398.2|41358.2|41393.1|41353.1|12
1656322150000|2022-06-27 09:29:10|41403.1|41363.1|41403.1|41363.1|41403.1|41363.1|41403.1|41363.1|2
1656322160000|2022-06-27 09:29:20|41398.2|41358.2|41398.2|41358.2|41403.1|41363.1|41393.2|41353.2|3
1656322170000|2022-06-27 09:29:30|41398.1|41358.1|41393|41353|41403.1|41363.1|41393|41353|15
1656322180000|2022-06-27 09:29:40|41398|41358|41398|41358|41398|41358|41393|41353|0
1656322190000|2022-06-27 09:29:50|41393|41353|41378|41338|41398|41358|41378|41338|1
1656322200000|2022-06-27 09:30:00|41373|41333|41378|41338|41378|41338|41368.1|41328.1|0
1656322210000|2022-06-27 09:30:10|41377.9|41337.9|41373|41333|41378|41338|41373|41333|0
1656322220000|2022-06-27 09:30:20|41377.9|41337.9|41378|41338|41378|41338|41377.9|41337.9|0
1656322230000|2022-06-27 09:30:30|41378.1|41338.1|41378|41338|41378.1|41338.1|41378|41338|0
1656322240000|2022-06-27 09:30:40|41373|41333|41378|41338|41378|41338|41373|41333|1
1656322260000|2022-06-27 09:31:00|41383|41343|41378|41338|41383|41343|41373|41333|1
1656322270000|2022-06-27 09:31:10|41383|41343|41388|41348|41388|41348|41378.1|41338.1|14
1656322280000|2022-06-27 09:31:20|41398|41358|41398|41358|41398|41358|41398|41358|0
1656322290000|2022-06-27 09:31:30|41397.9|41357.9|41397.9|41357.9|41397.9|41357.9|41397.9|41357.9|0
1656322310000|2022-06-27 09:31:50|41397.8|41357.8|41397.8|41357.8|41397.8|41357.8|41397.8|41357.8|1
1656322320000|2022-06-27 09:32:00|41402.8|41362.8|41398|41358|41407.8|41367.8|41397.9|41357.9|0
1656322330000|2022-06-27 09:32:10|41402.9|41362.9|41407.8|41367.8|41407.8|41367.8|41402.9|41362.9|0
1656322340000|2022-06-27 09:32:20|41408|41368|41408|41368|41417.9|41377.9|41408|41368|1
1656322350000|2022-06-27 09:32:30|41413|41373|41427.7|41387.7|41427.7|41387.7|41407.9|41367.9|8
1656322360000|2022-06-27 09:32:40|41417.9|41377.9|41427.7|41387.7|41427.7|41387.7|41417.8|41377.8|1
1656322370000|2022-06-27 09:32:50|41417.9|41377.9|41422.8|41382.8|41422.8|41382.8|41417.9|41377.9|2
1656322380000|2022-06-27 09:33:00|41417.9|41377.9|41422.9|41382.9|41422.9|41382.9|41417.9|41377.9|0
1656322390000|2022-06-27 09:33:10|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|41412.9|41372.9|1
1656322400000|2022-06-27 09:33:20|41412.9|41372.9|41403|41363|41412.9|41372.9|41398|41358|12
1656322410000|2022-06-27 09:33:30|41407.9|41367.9|41403|41363|41412.9|41372.9|41403|41363|0
1656322420000|2022-06-27 09:33:40|41408|41368|41412.9|41372.9|41412.9|41372.9|41408|41368|0
1656322440000|2022-06-27 09:34:00|41412.8|41372.8|41412.8|41372.8|41412.8|41372.8|41412.8|41372.8|0
1656322450000|2022-06-27 09:34:10|41412.7|41372.7|41407.8|41367.8|41412.8|41372.8|41407.8|41367.8|0
1656322460000|2022-06-27 09:34:20|41402.9|41362.9|41387.9|41347.9|41402.9|41362.9|41387.9|41347.9|0
1656322470000|2022-06-27 09:34:30|41392.9|41352.9|41387.9|41347.9|41392.9|41352.9|41387.9|41347.9|2
1656322480000|2022-06-27 09:34:40|41382.9|41342.9|41382.9|41342.9|41387.9|41347.9|41382.9|41342.9|0
1656322490000|2022-06-27 09:34:50|41387.9|41347.9|41372.9|41332.9|41387.9|41347.9|41372.9|41332.9|2
1656322500000|2022-06-27 09:35:00|41368|41328|41357.9|41317.9|41368|41328|41357.9|41317.9|2
1656322510000|2022-06-27 09:35:10|41357.8|41317.8|41357.9|41317.9|41357.9|41317.9|41352.9|41312.9|4
1656322560000|2022-06-27 09:36:00|41357.8|41317.8|41367.8|41327.8|41367.8|41327.8|41357.8|41317.8|0
1656322570000|2022-06-27 09:36:10|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|41367.9|41327.9|1
1656322580000|2022-06-27 09:36:20|41367.8|41327.8|41357.8|41317.8|41367.8|41327.8|41357.8|41317.8|1
1656322590000|2022-06-27 09:36:30|41348|41308|41347.8|41307.8|41348|41308|41342.9|41302.9|3
1656322610000|2022-06-27 09:36:50|41342.9|41302.9|41337.8|41297.8|41342.9|41302.9|41337.8|41297.8|11
1656322620000|2022-06-27 09:37:00|41337.9|41297.9|41342.9|41302.9|41342.9|41302.9|41337.8|41297.8|0
1656322650000|2022-06-27 09:37:30|41347.9|41307.9|41357.8|41317.8|41357.8|41317.8|41342.9|41302.9|0
1656322660000|2022-06-27 09:37:40|41357.9|41317.9|41357.9|41317.9|41357.9|41317.9|41352.9|41312.9|0
1656322670000|2022-06-27 09:37:50|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|41357.8|41317.8|0
1656322680000|2022-06-27 09:38:00|41362.8|41322.8|41357.8|41317.8|41362.8|41322.8|41357.8|41317.8|0
1656322700000|2022-06-27 09:38:20|41377.7|41337.7|41377.7|41337.7|41377.7|41337.7|41377.7|41337.7|2
1656322720000|2022-06-27 09:38:40|41387.7|41347.7|41387.8|41347.8|41387.8|41347.8|41387.7|41347.7|0
1656322730000|2022-06-27 09:38:50|41387.7|41347.7|41397.7|41357.7|41397.8|41357.8|41387.7|41347.7|0
1656322740000|2022-06-27 09:39:00|41392.6|41352.6|41392.6|41352.6|41392.6|41352.6|41392.6|41352.6|1
1656322750000|2022-06-27 09:39:10|41382.8|41342.8|41377.9|41337.9|41387.7|41347.7|41377.8|41337.8|17
1656322760000|2022-06-27 09:39:20|41377.8|41337.8|41377.8|41337.8|41377.8|41337.8|41377.8|41337.8|16
1656322780000|2022-06-27 09:39:40|41382.8|41342.8|41377.8|41337.8|41382.8|41342.8|41377.8|41337.8|6
1656322790000|2022-06-27 09:39:50|41382.8|41342.8|41387.8|41347.8|41397.7|41357.7|41377.7|41337.7|16
1656322800000|2022-06-27 09:40:00|41392.7|41352.7|41387.7|41347.7|41392.7|41352.7|41387.7|41347.7|0
1656322810000|2022-06-27 09:40:10|41392.7|41352.7|41387.7|41347.7|41392.7|41352.7|41387.7|41347.7|28
1656322820000|2022-06-27 09:40:20|41387.6|41347.6|41382.7|41342.7|41387.7|41347.7|41382.7|41342.7|4
1656322830000|2022-06-27 09:40:30|41387.6|41347.6|41387.6|41347.6|41387.6|41347.6|41387.6|41347.6|1
1656322840000|2022-06-27 09:40:40|41377.8|41337.8|41372.7|41332.7|41377.8|41337.8|41372.7|41332.7|3
1656322850000|2022-06-27 09:40:50|41372.6|41332.6|41367.7|41327.7|41372.6|41332.6|41362.7|41322.7|4
1656322860000|2022-06-27 09:41:00|41372.6|41332.6|41367.7|41327.7|41372.6|41332.6|41367.7|41327.7|0
1656322890000|2022-06-27 09:41:30|41372.6|41332.6|41367.7|41327.7|41372.6|41332.6|41367.6|41327.6|12
1656322900000|2022-06-27 09:41:40|41367.6|41327.6|41367.6|41327.6|41367.7|41327.7|41362.7|41322.7|0
1656322950000|2022-06-27 09:42:30|41367.5|41327.5|41382.5|41342.5|41387.5|41347.5|41367.5|41327.5|0
1656322960000|2022-06-27 09:42:40|41387.4|41347.4|41387.4|41347.4|41387.4|41347.4|41387.4|41347.4|0
1656322980000|2022-06-27 09:43:00|41382.4|41342.4|41387.5|41347.5|41387.5|41347.5|41382.4|41342.4|0
1656322990000|2022-06-27 09:43:10|41387.3|41347.3|41387.3|41347.3|41387.3|41347.3|41387.3|41347.3|0
1656323000000|2022-06-27 09:43:20|41387.4|41347.4|41387.4|41347.4|41387.4|41347.4|41387.4|41347.4|0
1656323010000|2022-06-27 09:43:30|41387.3|41347.3|41387.3|41347.3|41387.3|41347.3|41387.3|41347.3|0
1656323020000|2022-06-27 09:43:40|41382.4|41342.4|41382.4|41342.4|41382.4|41342.4|41382.4|41342.4|0
1656323030000|2022-06-27 09:43:50|41387.3|41347.3|41382.4|41342.4|41387.3|41347.3|41382.4|41342.4|0
1656323050000|2022-06-27 09:44:10|41382.5|41342.5|41382.5|41342.5|41382.5|41342.5|41382.5|41342.5|0
1656323060000|2022-06-27 09:44:20|41382.4|41342.4|41382.4|41342.4|41382.4|41342.4|41382.4|41342.4|1
1656323080000|2022-06-27 09:44:40|41372.4|41332.4|41377.3|41337.3|41377.3|41337.3|41372.3|41332.3|2
1656323100000|2022-06-27 09:45:00|41377.4|41337.4|41377.4|41337.4|41382.3|41342.3|41372.5|41332.5|0
1656323110000|2022-06-27 09:45:10|||||||||1
1656323130000|2022-06-27 09:45:30|41382.3|41342.3|41377.4|41337.4|41382.3|41342.3|41377.4|41337.4|0
1656323160000|2022-06-27 09:46:00|41377.2|41337.2|41377.4|41337.4|41377.4|41337.4|41377.2|41337.2|0
1656323170000|2022-06-27 09:46:10|41377.3|41337.3|41377.3|41337.3|41377.3|41337.3|41377.3|41337.3|0
1656323180000|2022-06-27 09:46:20|41382.3|41342.3|41377.2|41337.2|41382.3|41342.3|41377.2|41337.2|0
1656323190000|2022-06-27 09:46:30|41382.2|41342.2|41377.3|41337.3|41382.2|41342.2|41377.3|41337.3|0
1656323200000|2022-06-27 09:46:40|41377.2|41337.2|41377.2|41337.2|41377.3|41337.3|41377.2|41337.2|0
1656323210000|2022-06-27 09:46:50|41377.3|41337.3|41377.2|41337.2|41377.3|41337.3|41377.2|41337.2|0
1656323220000|2022-06-27 09:47:00|41377.1|41337.1|41362.4|41322.4|41377.1|41337.1|41362.4|41322.4|1
1656323260000|2022-06-27 09:47:40|41367.3|41327.3|41362.3|41322.3|41367.3|41327.3|41362.3|41322.3|0
1656323270000|2022-06-27 09:47:50|41357.3|41317.3|41362.3|41322.3|41362.3|41322.3|41357.3|41317.3|1
1656323280000|2022-06-27 09:48:00|41357.3|41317.3|41357.3|41317.3|41362.3|41322.3|41357.3|41317.3|3
1656323300000|2022-06-27 09:48:20|41362.2|41322.2|41362.2|41322.2|41362.3|41322.3|41362.2|41322.2|0
1656323330000|2022-06-27 09:48:50|41362.3|41322.3|41362.3|41322.3|41362.3|41322.3|41362.3|41322.3|0
1656323350000|2022-06-27 09:49:10|41362.2|41322.2|41362.3|41322.3|41362.3|41322.3|41357.3|41317.3|0
1656323360000|2022-06-27 09:49:20|41362.2|41322.2|41357.3|41317.3|41362.3|41322.3|41357.3|41317.3|4
1656323370000|2022-06-27 09:49:30|41362.2|41322.2|41352.3|41312.3|41362.3|41322.3|41352.3|41312.3|11
1656323380000|2022-06-27 09:49:40|41347.4|41307.4|41347.4|41307.4|41347.4|41307.4|41347.4|41307.4|0
1656323390000|2022-06-27 09:49:50|41352.3|41312.3|41347.2|41307.2|41352.3|41312.3|41347.2|41307.2|58
1656323400000|2022-06-27 09:50:00|41347.3|41307.3|41347.4|41307.4|41347.4|41307.4|41347.3|41307.3|0
1656323410000|2022-06-27 09:50:10|41352.3|41312.3|41367.3|41327.3|41377.2|41337.2|41352.3|41312.3|0
1656323420000|2022-06-27 09:50:20|41367.2|41327.2|41367.3|41327.3|41367.3|41327.3|41367.2|41327.2|0
1656323430000|2022-06-27 09:50:30|41367.1|41327.1|41367.3|41327.3|41372.2|41332.2|41367.1|41327.1|0
1656323440000|2022-06-27 09:50:40|41367.2|41327.2|41367.2|41327.2|41367.2|41327.2|41367.2|41327.2|0
1656323450000|2022-06-27 09:50:50|41367.1|41327.1|41367.1|41327.1|41367.3|41327.3|41367.1|41327.1|0
1656323460000|2022-06-27 09:51:00|41362.2|41322.2|41352.3|41312.3|41367.1|41327.1|41352.3|41312.3|4
1656323470000|2022-06-27 09:51:10|41357.3|41317.3|41337.3|41297.3|41357.3|41317.3|41327.4|41287.4|14
1656323480000|2022-06-27 09:51:20|41332.3|41292.3|41337.3|41297.3|41342.2|41302.2|41327.4|41287.4|3
1656323490000|2022-06-27 09:51:30|41337.2|41297.2|41337.2|41297.2|41337.2|41297.2|41332.2|41292.2|0
1656323510000|2022-06-27 09:51:50|41337.1|41297.1|41337.2|41297.2|41337.2|41297.2|41337.1|41297.1|0
1656323520000|2022-06-27 09:52:00|41347.1|41307.1|41357.2|41317.2|41357.2|41317.2|41347.1|41307.1|0
1656323530000|2022-06-27 09:52:10|41357.3|41317.3|41377|41337|41377|41337|41357.3|41317.3|2
1656323540000|2022-06-27 09:52:20|41382|41342|41377.2|41337.2|41382.1|41342.1|41377.2|41337.2|44
1656323550000|2022-06-27 09:52:30|41382.1|41342.1|41377.2|41337.2|41382.1|41342.1|41377.2|41337.2|4
1656323560000|2022-06-27 09:52:40|41382.1|41342.1|41382.1|41342.1|41382.1|41342.1|41382.1|41342.1|0
1656323580000|2022-06-27 09:53:00|41382.2|41342.2|41382.1|41342.1|41387.1|41347.1|41382.1|41342.1|0
1656323590000|2022-06-27 09:53:10|41382.2|41342.2|41382.1|41342.1|41382.2|41342.2|41382.1|41342.1|0
1656323630000|2022-06-27 09:53:50|41382|41342|41382|41342|41382.1|41342.1|41382|41342|0
1656323640000|2022-06-27 09:54:00|41382.1|41342.1|41427|41387|41431.9|41391.9|41382|41342|24
1656323650000|2022-06-27 09:54:10|41426.9|41386.9|41431.9|41391.9|41431.9|41391.9|41426.9|41386.9|0
1656323660000|2022-06-27 09:54:20|41426.9|41386.9|41426.9|41386.9|41426.9|41386.9|41426.9|41386.9|2
1656323670000|2022-06-27 09:54:30|||||||||3
1656323690000|2022-06-27 09:54:50|41426.8|41386.8|41431.8|41391.8|41431.8|41391.8|41426.8|41386.8|0
1656323700000|2022-06-27 09:55:00|41426.9|41386.9|41431.8|41391.8|41431.8|41391.8|41426.8|41386.8|0
1656323710000|2022-06-27 09:55:10|41426.9|41386.9|41426.9|41386.9|41426.9|41386.9|41426.9|41386.9|0
1656323720000|2022-06-27 09:55:20|41431.8|41391.8|41426.9|41386.9|41431.8|41391.8|41426.9|41386.9|0
1656323740000|2022-06-27 09:55:40|41431.8|41391.8|41421.9|41381.9|41431.8|41391.8|41421.9|41381.9|0
1656323780000|2022-06-27 09:56:20|41422|41382|41422|41382|41422|41382|41422|41382|0
1656323790000|2022-06-27 09:56:30|41421.9|41381.9|41421.9|41381.9|41421.9|41381.9|41421.9|41381.9|0
1656323810000|2022-06-27 09:56:50|||||||||6
1656323830000|2022-06-27 09:57:10|||||||||6
1656323840000|2022-06-27 09:57:20|41421.8|41381.8|41421.9|41381.9|41421.9|41381.9|41421.8|41381.8|0
1656323850000|2022-06-27 09:57:30|41421.7|41381.7|41411.7|41371.7|41421.7|41381.7|41411.7|41371.7|10
1656323860000|2022-06-27 09:57:40|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|41411.7|41371.7|0
1656323870000|2022-06-27 09:57:50|41411.7|41371.7|41411.7|41371.7|41416.6|41376.6|41411.6|41371.6|0
1656323880000|2022-06-27 09:58:00|41411.5|41371.5|41401.8|41361.8|41411.5|41371.5|41401.8|41361.8|0
1656323890000|2022-06-27 09:58:10|41401.7|41361.7|41406.7|41366.7|41406.7|41366.7|41401.7|41361.7|0
1656323900000|2022-06-27 09:58:20|41401.8|41361.8|41406.7|41366.7|41406.7|41366.7|41401.8|41361.8|0
1656323910000|2022-06-27 09:58:30|41401.8|41361.8|41396.7|41356.7|41401.8|41361.8|41396.7|41356.7|0
1656323940000|2022-06-27 09:59:00|41396.6|41356.6|41386.7|41346.7|41396.6|41356.6|41386.7|41346.7|0
1656323950000|2022-06-27 09:59:10|41391.6|41351.6|41401.7|41361.7|41401.7|41361.7|41391.6|41351.6|0
1656323970000|2022-06-27 09:59:30|41396.8|41356.8|41386.8|41346.8|41396.8|41356.8|41386.7|41346.7|0
1656323980000|2022-06-27 09:59:40|41386.7|41346.7|41376.8|41336.8|41386.8|41346.8|41376.8|41336.8|3
1656323990000|2022-06-27 09:59:50|41376.7|41336.7|41367|41327|41376.7|41336.7|41367|41327|1
1656324000000|2022-06-27 10:00:00|41366.9|41326.9|41376.8|41336.8|41376.8|41336.8|41366.9|41326.9|0
1656324010000|2022-06-27 10:00:10|41386.6|41346.6|41376.8|41336.8|41386.6|41346.6|41376.8|41336.8|0
1656324020000|2022-06-27 10:00:20|41376.7|41336.7|41376.9|41336.9|41376.9|41336.9|41376.7|41336.7|0
1656324040000|2022-06-27 10:00:40|41381.8|41341.8|41376.9|41336.9|41381.8|41341.8|41376.9|41336.9|4
1656324060000|2022-06-27 10:01:00|41376.8|41336.8|41376.8|41336.8|41386.6|41346.6|41376.8|41336.8|0
1656324070000|2022-06-27 10:01:10|41371.8|41331.8|41371.8|41331.8|41376.8|41336.8|41371.8|41331.8|11
1656324100000|2022-06-27 10:01:40|41371.9|41331.9|41371.8|41331.8|41371.9|41331.9|41371.8|41331.8|0
1656324110000|2022-06-27 10:01:50|41371.6|41331.6|41376.5|41336.5|41376.5|41336.5|41361.7|41321.7|7
1656324120000|2022-06-27 10:02:00|41366.6|41326.6|41366.6|41326.6|41366.6|41326.6|41366.6|41326.6|0
1656324140000|2022-06-27 10:02:20|41376.5|41336.5|41371.5|41331.5|41376.5|41336.5|41366.6|41326.6|0
1656324150000|2022-06-27 10:02:30|41366.6|41326.6|41371.5|41331.5|41371.5|41331.5|41366.6|41326.6|0
1656324160000|2022-06-27 10:02:40|41366.6|41326.6|41366.6|41326.6|41366.6|41326.6|41366.6|41326.6|0
1656324170000|2022-06-27 10:02:50|41371.5|41331.5|41366.6|41326.6|41371.5|41331.5|41366.6|41326.6|0
1656324180000|2022-06-27 10:03:00|41371.5|41331.5|41396.6|41356.6|41396.6|41356.6|41366.6|41326.6|3
1656324220000|2022-06-27 10:03:40|41396.7|41356.7|41426.5|41386.5|41431.5|41391.5|41396.7|41356.7|7
1656324230000|2022-06-27 10:03:50|41431.5|41391.5|41426.5|41386.5|41436.5|41396.5|41426.5|41386.5|1
1656324240000|2022-06-27 10:04:00|41421.5|41381.5|41426.4|41386.4|41426.5|41386.5|41421.5|41381.5|3
1656324260000|2022-06-27 10:04:20|41431.4|41391.4|41426.4|41386.4|41431.4|41391.4|41426.4|41386.4|0
1656324270000|2022-06-27 10:04:30|41426.3|41386.3|41426.3|41386.3|41426.3|41386.3|41426.3|41386.3|0
1656324280000|2022-06-27 10:04:40|41426.4|41386.4|41461.1|41421.1|41461.1|41421.1|41426.4|41386.4|6
1656324290000|2022-06-27 10:04:50|41456.2|41416.2|41461|41421|41461|41421|41451.2|41411.2|4
1656324320000|2022-06-27 10:05:20|41456|41416|41456|41416|41456|41416|41456|41416|0
1656324340000|2022-06-27 10:05:40|41451.1|41411.1|41451|41411|41451.1|41411.1|41451|41411|3
1656324370000|2022-06-27 10:06:10|41440.9|41400.9|41431.1|41391.1|41440.9|41400.9|41431.1|41391.1|1
1656324380000|2022-06-27 10:06:20|41421.1|41381.1|41426.2|41386.2|41426.2|41386.2|41421.1|41381.1|0
1656324390000|2022-06-27 10:06:30|41421.2|41381.2|41421.2|41381.2|41421.2|41381.2|41416.3|41376.3|0
1656324400000|2022-06-27 10:06:40|41411.3|41371.3|41426.1|41386.1|41426.1|41386.1|41411.3|41371.3|1
1656324410000|2022-06-27 10:06:50|41421.2|41381.2|41426.1|41386.1|41431.1|41391.1|41421.2|41381.2|1
1656324430000|2022-06-27 10:07:10|41431|41391|41426.1|41386.1|41431|41391|41426.1|41386.1|0
1656324440000|2022-06-27 10:07:20|41421.2|41381.2|41416.3|41376.3|41421.2|41381.2|41416.3|41376.3|0
1656324450000|2022-06-27 10:07:30|41416.2|41376.2|41426.1|41386.1|41426.1|41386.1|41416.2|41376.2|0
1656324460000|2022-06-27 10:07:40|41416.2|41376.2|41421.2|41381.2|41426.1|41386.1|41416.2|41376.2|1
1656324470000|2022-06-27 10:07:50|41426.1|41386.1|41426.1|41386.1|41426.1|41386.1|41426.1|41386.1|14
1656324490000|2022-06-27 10:08:10|41421.2|41381.2|41416.2|41376.2|41421.2|41381.2|41416.2|41376.2|1
1656324500000|2022-06-27 10:08:20|41421.2|41381.2|41421.1|41381.1|41421.2|41381.2|41421.1|41381.1|2
1656324510000|2022-06-27 10:08:30|41426.1|41386.1|41421.1|41381.1|41426.1|41386.1|41421.1|41381.1|0
1656324530000|2022-06-27 10:08:50|41421|41381|41421|41381|41421|41381|41416.1|41376.1|0
1656324540000|2022-06-27 10:09:00|41421.1|41381.1|41416.2|41376.2|41421.1|41381.1|41416.2|41376.2|0
1656324550000|2022-06-27 10:09:10|41416.1|41376.1|41426|41386|41426|41386|41416.1|41376.1|0
1656324560000|2022-06-27 10:09:20|41436|41396|41436|41396|41436|41396|41436|41396|2
1656324570000|2022-06-27 10:09:30|41431.1|41391.1|41431.1|41391.1|41431.1|41391.1|41431.1|41391.1|1
1656324590000|2022-06-27 10:09:50|41436|41396|41436|41396|41436|41396|41436|41396|8
1656324600000|2022-06-27 10:10:00|41431.1|41391.1|41431|41391|41431.1|41391.1|41431|41391|0
1656324610000|2022-06-27 10:10:10|41446.1|41406.1|41465.9|41425.9|41470.9|41430.9|41446.1|41406.1|1
1656324620000|2022-06-27 10:10:20|41461|41421|41470.9|41430.9|41470.9|41430.9|41456|41416|0
1656324630000|2022-06-27 10:10:30|41466|41426|41466|41426|41470.9|41430.9|41466|41426|0
1656324640000|2022-06-27 10:10:40|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|0
1656324670000|2022-06-27 10:11:10|41465.8|41425.8|41465.8|41425.8|41465.8|41425.8|41465.8|41425.8|0
1656324700000|2022-06-27 10:11:40|41460.7|41420.7|41460.7|41420.7|41460.7|41420.7|41460.7|41420.7|0
1656324710000|2022-06-27 10:11:50|41445.9|41405.9|41450.7|41410.7|41450.7|41410.7|41445.8|41405.8|7
1656324760000|2022-06-27 10:12:40|||||||||2
1656324810000|2022-06-27 10:13:30|41450.6|41410.6|41445.6|41405.6|41450.6|41410.6|41435.7|41395.7|4
1656324820000|2022-06-27 10:13:40|41440.6|41400.6|41445.6|41405.6|41445.6|41405.6|41440.6|41400.6|0
1656324830000|2022-06-27 10:13:50|41440.7|41400.7|41440.6|41400.6|41440.7|41400.7|41440.6|41400.6|0
1656324840000|2022-06-27 10:14:00|41445.6|41405.6|41445.6|41405.6|41445.6|41405.6|41445.6|41405.6|0
1656324850000|2022-06-27 10:14:10|41440.7|41400.7|41440.7|41400.7|41440.7|41400.7|41440.7|41400.7|0
1656324860000|2022-06-27 10:14:20|41445.5|41405.5|41435.6|41395.6|41445.6|41405.6|41435.6|41395.6|0
1656324870000|2022-06-27 10:14:30|41430.7|41390.7|41415.7|41375.7|41430.7|41390.7|41415.7|41375.7|5
1656324880000|2022-06-27 10:14:40|41410.7|41370.7|41400.7|41360.7|41410.7|41370.7|41400.7|41360.7|50
1656324890000|2022-06-27 10:14:50|41395.7|41355.7|41395.7|41355.7|41395.7|41355.7|41395.7|41355.7|54
1656324900000|2022-06-27 10:15:00|41405.6|41365.6|41400.6|41360.6|41405.6|41365.6|41395.7|41355.7|0
1656324920000|2022-06-27 10:15:20|41395.6|41355.6|41405.6|41365.6|41405.6|41365.6|41395.6|41355.6|0
1656324930000|2022-06-27 10:15:30|41400.6|41360.6|41395.7|41355.7|41400.6|41360.6|41395.7|41355.7|0
1656324940000|2022-06-27 10:15:40|41395.6|41355.6|41395.5|41355.5|41395.6|41355.6|41385.7|41345.7|0
1656324950000|2022-06-27 10:15:50|41390.6|41350.6|41390.6|41350.6|41390.6|41350.6|41390.6|41350.6|0
1656324960000|2022-06-27 10:16:00|41395.5|41355.5|41400.6|41360.6|41400.6|41360.6|41395.5|41355.5|0
1656324980000|2022-06-27 10:16:20|41385.7|41345.7|41380.6|41340.6|41395.5|41355.5|41375.7|41335.7|0
1656324990000|2022-06-27 10:16:30|41375.7|41335.7|41375.7|41335.7|41380.6|41340.6|41375.7|41335.7|0
1656325000000|2022-06-27 10:16:40|41375.6|41335.6|41380.6|41340.6|41385.6|41345.6|41375.6|41335.6|0
1656325020000|2022-06-27 10:17:00|41375.6|41335.6|41365.7|41325.7|41375.6|41335.6|41365.7|41325.7|2
1656325030000|2022-06-27 10:17:10|41360.8|41320.8|41365.6|41325.6|41370.6|41330.6|41360.8|41320.8|1
1656325040000|2022-06-27 10:17:20|41370.5|41330.5|41365.6|41325.6|41370.5|41330.5|41365.6|41325.6|0
1656325050000|2022-06-27 10:17:30|41365.5|41325.5|41355.6|41315.6|41365.6|41325.6|41350.7|41310.7|0
1656325060000|2022-06-27 10:17:40|41355.5|41315.5|41350.5|41310.5|41355.5|41315.5|41345.6|41305.6|0
1656325080000|2022-06-27 10:18:00|41350.7|41310.7|41360.5|41320.5|41360.5|41320.5|41350.7|41310.7|0
1656325100000|2022-06-27 10:18:20|41365.4|41325.4|41360.5|41320.5|41365.4|41325.4|41360.5|41320.5|0
1656325110000|2022-06-27 10:18:30|41355.5|41315.5|41355.6|41315.6|41355.6|41315.6|41355.5|41315.5|0
1656325120000|2022-06-27 10:18:40|41355.5|41315.5|41355.5|41315.5|41355.5|41315.5|41355.5|41315.5|0
1656325130000|2022-06-27 10:18:50|41365.5|41325.5|41370.5|41330.5|41370.5|41330.5|41365.5|41325.5|0
1656325140000|2022-06-27 10:19:00|41375.4|41335.4|41375.4|41335.4|41375.4|41335.4|41370.4|41330.4|0
1656325150000|2022-06-27 10:19:10|41380.4|41340.4|41375.5|41335.5|41380.4|41340.4|41375.5|41335.5|1
1656325170000|2022-06-27 10:19:30|41370.6|41330.6|41380.4|41340.4|41380.4|41340.4|41370.6|41330.6|1
1656325180000|2022-06-27 10:19:40|41375.4|41335.4|41385.3|41345.3|41385.3|41345.3|41375.4|41335.4|8
1656325190000|2022-06-27 10:19:50|41385.2|41345.2|41380.3|41340.3|41385.2|41345.2|41380.3|41340.3|0
1656325200000|2022-06-27 10:20:00|41390.2|41350.2|41395.2|41355.2|41395.2|41355.2|41390.2|41350.2|0
1656325210000|2022-06-27 10:20:10|41395.1|41355.1|41395.1|41355.1|41395.1|41355.1|41395.1|41355.1|0
1656325220000|2022-06-27 10:20:20|41410.1|41370.1|41400.2|41360.2|41410.1|41370.1|41400.2|41360.2|3
1656325230000|2022-06-27 10:20:30|41405.1|41365.1|41405.1|41365.1|41405.1|41365.1|41405.1|41365.1|0
1656325270000|2022-06-27 10:21:10|41405.2|41365.2|41410.2|41370.2|41410.2|41370.2|41405.2|41365.2|10
1656325280000|2022-06-27 10:21:20|41405.3|41365.3|41405.3|41365.3|41405.3|41365.3|41405.3|41365.3|0
1656325290000|2022-06-27 10:21:30|41405.2|41365.2|41405.2|41365.2|41405.2|41365.2|41405.2|41365.2|0
1656325310000|2022-06-27 10:21:50|41405.3|41365.3|41405.1|41365.1|41410.2|41370.2|41405.1|41365.1|0
1656325320000|2022-06-27 10:22:00|41405.2|41365.2|41405.1|41365.1|41405.2|41365.2|41405.1|41365.1|0
1656325380000|2022-06-27 10:23:00|41405.2|41365.2|41410.1|41370.1|41410.1|41370.1|41405.2|41365.2|0
1656325390000|2022-06-27 10:23:10|41410.2|41370.2|41459.9|41419.9|41464.8|41424.8|41410.2|41370.2|0
1656325400000|2022-06-27 10:23:20|41464.8|41424.8|41464.8|41424.8|41464.8|41424.8|41464.8|41424.8|0
1656325410000|2022-06-27 10:23:30|41464.9|41424.9|41469.9|41429.9|41470|41430|41464.9|41424.9|0
1656325420000|2022-06-27 10:23:40|41474.9|41434.9|41474.9|41434.9|41474.9|41434.9|41474.9|41434.9|0
1656325430000|2022-06-27 10:23:50|41470|41430|41465|41425|41470|41430|41465|41425|0
1656325440000|2022-06-27 10:24:00|41464.9|41424.9|41464.9|41424.9|41464.9|41424.9|41464.9|41424.9|0
1656325480000|2022-06-27 10:24:40|41469.8|41429.8|41469.8|41429.8|41469.8|41429.8|41469.8|41429.8|0
1656325490000|2022-06-27 10:24:50|41464.9|41424.9|41459.8|41419.8|41464.9|41424.9|41459.8|41419.8|0
1656325500000|2022-06-27 10:25:00|41464.7|41424.7|41469.8|41429.8|41469.8|41429.8|41464.7|41424.7|0
1656325520000|2022-06-27 10:25:20|41464.9|41424.9|41464.9|41424.9|41464.9|41424.9|41464.9|41424.9|0
1656325540000|2022-06-27 10:25:40|41459.9|41419.9|41459.9|41419.9|41459.9|41419.9|41459.9|41419.9|0
1656325550000|2022-06-27 10:25:50|41479.7|41439.7|41474.9|41434.9|41479.8|41439.8|41474.9|41434.9|2
1656325560000|2022-06-27 10:26:00|41474.8|41434.8|41474.8|41434.8|41474.8|41434.8|41474.8|41434.8|0
1656325620000|2022-06-27 10:27:00|41474.7|41434.7|41474.8|41434.8|41474.8|41434.8|41474.7|41434.7|0
1656325640000|2022-06-27 10:27:20|41479.8|41439.8|41474.8|41434.8|41479.8|41439.8|41469.8|41429.8|1
1656325650000|2022-06-27 10:27:30|||||||||1
1656325660000|2022-06-27 10:27:40|41479.8|41439.8|41479.8|41439.8|41479.8|41439.8|41479.8|41439.8|24
1656325680000|2022-06-27 10:28:00|41479.7|41439.7|41479.7|41439.7|41479.7|41439.7|41479.7|41439.7|0
1656325760000|2022-06-27 10:29:20|41479.5|41439.5|41474.6|41434.6|41479.5|41439.5|41474.6|41434.6|2
1656325800000|2022-06-27 10:30:00|41469.6|41429.6|41474.6|41434.6|41474.6|41434.6|41469.6|41429.6|0
1656325820000|2022-06-27 10:30:20|41474.5|41434.5|41474.5|41434.5|41474.5|41434.5|41474.5|41434.5|0
1656325850000|2022-06-27 10:30:50|41474.6|41434.6|41474.6|41434.6|41474.6|41434.6|41474.6|41434.6|0
1656325870000|2022-06-27 10:31:10|41479.6|41439.6|41479.6|41439.6|41479.7|41439.7|41479.6|41439.6|1
1656325880000|2022-06-27 10:31:20|||||||||1
1656325910000|2022-06-27 10:31:50|41474.6|41434.6|41479.6|41439.6|41479.6|41439.6|41474.6|41434.6|2
1656325920000|2022-06-27 10:32:00|41479.5|41439.5|41479.5|41439.5|41479.5|41439.5|41479.5|41439.5|4
1656326030000|2022-06-27 10:33:50|41479.4|41439.4|41469.5|41429.5|41479.4|41439.4|41469.5|41429.5|2
1656326040000|2022-06-27 10:34:00|41469.4|41429.4|41469.5|41429.5|41469.5|41429.5|41469.4|41429.4|2
1656326060000|2022-06-27 10:34:20|41469.6|41429.6|41469.6|41429.6|41469.6|41429.6|41469.6|41429.6|0
1656326070000|2022-06-27 10:34:30|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|41469.7|41429.7|4
1656326090000|2022-06-27 10:34:50|41469.6|41429.6|41469.6|41429.6|41469.6|41429.6|41469.6|41429.6|0
1656326140000|2022-06-27 10:35:40|||||||||1
1656326150000|2022-06-27 10:35:50|41469.7|41429.7|41469.6|41429.6|41469.7|41429.7|41469.6|41429.6|0
1656326160000|2022-06-27 10:36:00|||||||||1
1656326190000|2022-06-27 10:36:30|41469.5|41429.5|41464.6|41424.6|41469.5|41429.5|41464.6|41424.6|2
1656326210000|2022-06-27 10:36:50|41464.5|41424.5|41464.5|41424.5|41464.6|41424.6|41464.5|41424.5|0
1656326280000|2022-06-27 10:38:00|41469.4|41429.4|41469.4|41429.4|41469.4|41429.4|41464.5|41424.5|0
1656326300000|2022-06-27 10:38:20|41479.6|41439.6|41499.3|41459.3|41504.3|41464.3|41479.6|41439.6|12
1656326310000|2022-06-27 10:38:30|41499.4|41459.4|41504.3|41464.3|41504.3|41464.3|41499.4|41459.4|33
1656326320000|2022-06-27 10:38:40|41499.3|41459.3|41504.2|41464.2|41504.3|41464.3|41499.3|41459.3|0
1656326330000|2022-06-27 10:38:50|41504.1|41464.1|41504.1|41464.1|41504.1|41464.1|41504.1|41464.1|0
1656326340000|2022-06-27 10:39:00|41499.2|41459.2|41593.7|41553.7|41593.7|41553.7|41499.2|41459.2|12
1656326350000|2022-06-27 10:39:10|41598.6|41558.6|41598.7|41558.7|41598.7|41558.7|41593.7|41553.7|6
1656326360000|2022-06-27 10:39:20|||||||||1
1656326370000|2022-06-27 10:39:30|41593.7|41553.7|41593.7|41553.7|41593.7|41553.7|41593.7|41553.7|1
1656326380000|2022-06-27 10:39:40|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|0
1656326400000|2022-06-27 10:40:00|41593.5|41553.5|41593.5|41553.5|41593.5|41553.5|41593.5|41553.5|0
1656326420000|2022-06-27 10:40:20|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|0
1656326430000|2022-06-27 10:40:30|41593.7|41553.7|41598.6|41558.6|41598.6|41558.6|41593.7|41553.7|1
1656326440000|2022-06-27 10:40:40|41603.5|41563.5|41603.5|41563.5|41603.5|41563.5|41603.5|41563.5|2
1656326450000|2022-06-27 10:40:50|41603.4|41563.4|41608.3|41568.3|41608.3|41568.3|41603.4|41563.4|0
1656326460000|2022-06-27 10:41:00|||||||||1
1656326490000|2022-06-27 10:41:30|41603.4|41563.4|41603.4|41563.4|41603.4|41563.4|41598.5|41558.5|32
1656326500000|2022-06-27 10:41:40|41598.5|41558.5|41598.5|41558.5|41598.5|41558.5|41598.5|41558.5|2
1656326510000|2022-06-27 10:41:50|41598.4|41558.4|41573.4|41533.4|41598.4|41558.4|41573.4|41533.4|5
1656326520000|2022-06-27 10:42:00|41578.4|41538.4|41583.4|41543.4|41583.4|41543.4|41578.4|41538.4|0
1656326530000|2022-06-27 10:42:10|41583.3|41543.3|41583.3|41543.3|41583.3|41543.3|41583.3|41543.3|1
1656326540000|2022-06-27 10:42:20|41578.4|41538.4|41588.3|41548.3|41588.3|41548.3|41578.3|41538.3|2
1656326550000|2022-06-27 10:42:30|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|41593.3|41553.3|1
1656326560000|2022-06-27 10:42:40|||||||||2
1656326570000|2022-06-27 10:42:50|41588.2|41548.2|41593.2|41553.2|41593.2|41553.2|41588.2|41548.2|0
1656326580000|2022-06-27 10:43:00|41593.3|41553.3|41598.2|41558.2|41598.2|41558.2|41593.3|41553.3|5
1656326590000|2022-06-27 10:43:10|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|41593.3|41553.3|2
1656326600000|2022-06-27 10:43:20|41608.1|41568.1|41603.1|41563.1|41608.1|41568.1|41603.1|41563.1|0
1656326620000|2022-06-27 10:43:40|41598.2|41558.2|41598.4|41558.4|41598.4|41558.4|41598.2|41558.2|0
1656326640000|2022-06-27 10:44:00|41598.3|41558.3|41598.3|41558.3|41598.3|41558.3|41598.3|41558.3|0
1656326650000|2022-06-27 10:44:10|41598.2|41558.2|41598.2|41558.2|41598.2|41558.2|41598.2|41558.2|0
1656326680000|2022-06-27 10:44:40|||||||||1
1656326700000|2022-06-27 10:45:00|41598.3|41558.3|41603.2|41563.2|41608.1|41568.1|41598.3|41558.3|2
1656326710000|2022-06-27 10:45:10|41608.1|41568.1|41603.2|41563.2|41608.1|41568.1|41603.2|41563.2|0
1656326760000|2022-06-27 10:46:00|41603.1|41563.1|41578.1|41538.1|41603.1|41563.1|41573.2|41533.2|10
1656326780000|2022-06-27 10:46:20|41578|41538|41578|41538|41578|41538|41578|41538|0
1656326790000|2022-06-27 10:46:30|41578.1|41538.1|41578.1|41538.1|41578.1|41538.1|41578.1|41538.1|0
1656326800000|2022-06-27 10:46:40|41578|41538|41573|41533|41578|41538|41568.1|41528.1|5
1656326820000|2022-06-27 10:47:00|||||||||15
1656326830000|2022-06-27 10:47:10|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|41573.1|41533.1|0
1656326840000|2022-06-27 10:47:20|41578|41538|41578|41538|41578|41538|41578|41538|0
1656326850000|2022-06-27 10:47:30|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|41577.9|41537.9|0
1656326860000|2022-06-27 10:47:40|41578|41538|41592.9|41552.9|41593.1|41553.1|41578|41538|2
1656326880000|2022-06-27 10:48:00|41597.8|41557.8|41592.9|41552.9|41597.9|41557.9|41592.9|41552.9|1
1656326900000|2022-06-27 10:48:20|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|1
1656326910000|2022-06-27 10:48:30|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|0
1656326920000|2022-06-27 10:48:40|41587.9|41547.9|41587.9|41547.9|41587.9|41547.9|41587.8|41547.8|5
1656326940000|2022-06-27 10:49:00|41587.8|41547.8|41592.7|41552.7|41592.7|41552.7|41587.8|41547.8|0
1656326950000|2022-06-27 10:49:10|41592.8|41552.8|41592.8|41552.8|41592.8|41552.8|41592.8|41552.8|0
1656327010000|2022-06-27 10:50:10|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|0
1656327030000|2022-06-27 10:50:30|41582.9|41542.9|41582.8|41542.8|41582.9|41542.9|41582.8|41542.8|2
1656327050000|2022-06-27 10:50:50|41577.9|41537.9|41582.8|41542.8|41587.8|41547.8|41577.9|41537.9|2
1656327060000|2022-06-27 10:51:00|41577.9|41537.9|41562.9|41522.9|41577.9|41537.9|41562.8|41522.8|92
1656327070000|2022-06-27 10:51:10|41562.8|41522.8|41562.8|41522.8|41562.8|41522.8|41562.8|41522.8|0
1656327080000|2022-06-27 10:51:20|41567.8|41527.8|41562.7|41522.7|41572.7|41532.7|41562.6|41522.6|0
1656327090000|2022-06-27 10:51:30|41582.7|41542.7|41577.8|41537.8|41582.7|41542.7|41572.7|41532.7|0
1656327110000|2022-06-27 10:51:50|41572.7|41532.7|41567.8|41527.8|41582.7|41542.7|41567.8|41527.8|0
1656327120000|2022-06-27 10:52:00|41572.7|41532.7|41572.7|41532.7|41577.7|41537.7|41567.7|41527.7|0
1656327130000|2022-06-27 10:52:10|41577.6|41537.6|41567.7|41527.7|41577.6|41537.6|41567.7|41527.7|0
1656327160000|2022-06-27 10:52:40|41572.6|41532.6|41572.6|41532.6|41572.6|41532.6|41572.6|41532.6|0
1656327230000|2022-06-27 10:53:50|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|0
1656327240000|2022-06-27 10:54:00|41567.6|41527.6|41572.6|41532.6|41572.6|41532.6|41567.6|41527.6|0
1656327250000|2022-06-27 10:54:10|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|3
1656327270000|2022-06-27 10:54:30|41582.8|41542.8|41582.9|41542.9|41587.9|41547.9|41582.8|41542.8|0
1656327280000|2022-06-27 10:54:40|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|41587.8|41547.8|0
1656327290000|2022-06-27 10:54:50|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|41582.9|41542.9|0
1656327300000|2022-06-27 10:55:00|41582.8|41542.8|41582.8|41542.8|41582.8|41542.8|41582.8|41542.8|0
1656327320000|2022-06-27 10:55:20|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|41582.7|41542.7|0
1656327330000|2022-06-27 10:55:30|41582.8|41542.8|41582.8|41542.8|41582.8|41542.8|41582.8|41542.8|0
1656327340000|2022-06-27 10:55:40|41582.7|41542.7|41577.9|41537.9|41582.7|41542.7|41577.8|41537.8|0
1656327350000|2022-06-27 10:55:50|41577.8|41537.8|41577.8|41537.8|41577.8|41537.8|41577.8|41537.8|0
1656327370000|2022-06-27 10:56:10|41577.9|41537.9|41577.8|41537.8|41577.9|41537.9|41577.8|41537.8|1
1656327380000|2022-06-27 10:56:20|41577.9|41537.9|41577.8|41537.8|41577.9|41537.9|41577.8|41537.8|0
1656327390000|2022-06-27 10:56:30|41562.9|41522.9|41552.9|41512.9|41562.9|41522.9|41552.9|41512.9|8
1656327400000|2022-06-27 10:56:40|41542.9|41502.9|41557.8|41517.8|41557.8|41517.8|41542.8|41502.8|0
1656327420000|2022-06-27 10:57:00|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|41552.8|41512.8|0
1656327430000|2022-06-27 10:57:10|41552.8|41512.8|41562.7|41522.7|41562.7|41522.7|41547.9|41507.9|2
1656327440000|2022-06-27 10:57:20|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|0
1656327450000|2022-06-27 10:57:30|41562.8|41522.8|41562.7|41522.7|41562.8|41522.8|41557.7|41517.7|0
1656327460000|2022-06-27 10:57:40|41557.8|41517.8|41557.8|41517.8|41557.8|41517.8|41557.7|41517.7|0
1656327470000|2022-06-27 10:57:50|41557.7|41517.7|41552.8|41512.8|41557.7|41517.7|41552.8|41512.8|0
1656327490000|2022-06-27 10:58:10|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|41557.7|41517.7|0
1656327500000|2022-06-27 10:58:20|41557.8|41517.8|41557.8|41517.8|41562.7|41522.7|41557.8|41517.8|2
1656327510000|2022-06-27 10:58:30|41547.8|41507.8|41517.9|41477.9|41547.8|41507.8|41517.9|41477.9|3
1656327520000|2022-06-27 10:58:40|41522.8|41482.8|41503.2|41463.2|41527.9|41487.9|41503.2|41463.2|4
1656327530000|2022-06-27 10:58:50|41498.2|41458.2|41503.1|41463.1|41508.1|41468.1|41498.2|41458.2|0
1656327540000|2022-06-27 10:59:00|41503.2|41463.2|41508.1|41468.1|41508.1|41468.1|41503.2|41463.2|0
1656327550000|2022-06-27 10:59:10|41508|41468|41513|41473|41513|41473|41508|41468|0
1656327570000|2022-06-27 10:59:30|41503.1|41463.1|41503.1|41463.1|41503.1|41463.1|41503.1|41463.1|1
1656327580000|2022-06-27 10:59:40|41498.2|41458.2|41493.2|41453.2|41498.2|41458.2|41493.2|41453.2|0
1656327590000|2022-06-27 10:59:50|41488.3|41448.3|41473.4|41433.4|41488.3|41448.3|41473.4|41433.4|4
1656327600000|2022-06-27 11:00:00|41478.3|41438.3|41483.3|41443.3|41483.3|41443.3|41473.4|41433.4|2
1656327610000|2022-06-27 11:00:10|41478.4|41438.4|41478.4|41438.4|41478.4|41438.4|41468.4|41428.4|1
1656327620000|2022-06-27 11:00:20|41478.3|41438.3|41478.3|41438.3|41478.3|41438.3|41478.3|41438.3|0
1656327630000|2022-06-27 11:00:30|41483.2|41443.2|41483.2|41443.2|41483.2|41443.2|41483.2|41443.2|0
1656327650000|2022-06-27 11:00:50|41478.3|41438.3|41483.2|41443.2|41483.2|41443.2|41478.3|41438.3|1
1656327660000|2022-06-27 11:01:00|41478.2|41438.2|41483.2|41443.2|41483.2|41443.2|41478.2|41438.2|2
1656327670000|2022-06-27 11:01:10|41478.3|41438.3|41478.3|41438.3|41478.3|41438.3|41478.2|41438.2|0
1656327680000|2022-06-27 11:01:20|41473.3|41433.3|41473.3|41433.3|41473.3|41433.3|41473.3|41433.3|0
1656327690000|2022-06-27 11:01:30|41473.4|41433.4|41478.3|41438.3|41478.3|41438.3|41473.4|41433.4|0
1656327700000|2022-06-27 11:01:40|41473.4|41433.4|41473.3|41433.3|41473.4|41433.4|41473.3|41433.3|0
1656327720000|2022-06-27 11:02:00|41468.1|41428.1|41468|41428|41468.1|41428.1|41468|41428|1
1656327730000|2022-06-27 11:02:10|41453.1|41413.1|41448.1|41408.1|41453.1|41413.1|41448.1|41408.1|2
1656327780000|2022-06-27 11:03:00|41448|41408|41448|41408|41448|41408|41448|41408|0
1656327790000|2022-06-27 11:03:10|41447.9|41407.9|41453.2|41413.2|41453.2|41413.2|41438.2|41398.2|3
1656327810000|2022-06-27 11:03:30|41458.1|41418.1|41473|41433|41473|41433|41458.1|41418.1|0
1656327820000|2022-06-27 11:03:40|41468.1|41428.1|41468|41428|41468.1|41428.1|41468|41428|10
1656327830000|2022-06-27 11:03:50|41472.9|41432.9|41448.2|41408.2|41472.9|41432.9|41448.2|41408.2|3
1656327840000|2022-06-27 11:04:00|41443.2|41403.2|41443.2|41403.2|41443.2|41403.2|41443.2|41403.2|0
1656327860000|2022-06-27 11:04:20|41443.1|41403.1|41443.1|41403.1|41443.1|41403.1|41443.1|41403.1|0
1656327870000|2022-06-27 11:04:30|41443.2|41403.2|41443.2|41403.2|41443.2|41403.2|41443.2|41403.2|0
1656327880000|2022-06-27 11:04:40|41443.1|41403.1|41433.2|41393.2|41443.2|41403.2|41433.2|41393.2|0
1656327890000|2022-06-27 11:04:50|41428.2|41388.2|41423.2|41383.2|41428.2|41388.2|41423.2|41383.2|0
1656327900000|2022-06-27 11:05:00|41423.3|41383.3|41428.3|41388.3|41428.3|41388.3|41423.3|41383.3|0
1656327910000|2022-06-27 11:05:10|41423.2|41383.2|41423.2|41383.2|41433.2|41393.2|41423.2|41383.2|0
1656327930000|2022-06-27 11:05:30|41428.1|41388.1|41428.1|41388.1|41428.1|41388.1|41428.1|41388.1|0
1656327940000|2022-06-27 11:05:40|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|0
1656327950000|2022-06-27 11:05:50|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|41433.1|41393.1|0
1656327960000|2022-06-27 11:06:00|41433|41393|41408.1|41368.1|41433|41393|41408.1|41368.1|1
1656327970000|2022-06-27 11:06:10|41413.1|41373.1|41408|41368|41413.1|41373.1|41398.2|41358.2|3
1656328000000|2022-06-27 11:06:40|41407.9|41367.9|41407.9|41367.9|41412.9|41372.9|41407.9|41367.9|0
1656328020000|2022-06-27 11:07:00|41407.8|41367.8|41407.8|41367.8|41407.8|41367.8|41407.8|41367.8|0
1656328030000|2022-06-27 11:07:10|41407.9|41367.9|41402.9|41362.9|41407.9|41367.9|41402.9|41362.9|0
1656328090000|2022-06-27 11:08:10|41413|41373|41413|41373|41413|41373|41412.9|41372.9|0
1656328100000|2022-06-27 11:08:20|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|0
1656328110000|2022-06-27 11:08:30|41413|41373|41413|41373|41413|41373|41413|41373|0
1656328120000|2022-06-27 11:08:40|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|0
1656328150000|2022-06-27 11:09:10|41413|41373|41422.8|41382.8|41422.9|41382.9|41413|41373|0
1656328160000|2022-06-27 11:09:20|41422.9|41382.9|41432.9|41392.9|41432.9|41392.9|41422.9|41382.9|0
1656328170000|2022-06-27 11:09:30|41432.8|41392.8|41432.8|41392.8|41432.9|41392.9|41432.8|41392.8|0
1656328190000|2022-06-27 11:09:50|41432.9|41392.9|41432.9|41392.9|41432.9|41392.9|41432.9|41392.9|0
1656328200000|2022-06-27 11:10:00|41432.8|41392.8|41437.9|41397.9|41437.9|41397.9|41432.8|41392.8|0
1656328210000|2022-06-27 11:10:10|41432.9|41392.9|41417.8|41377.8|41437.9|41397.9|41412.9|41372.9|10
1656328220000|2022-06-27 11:10:20|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|0
1656328230000|2022-06-27 11:10:30|41418|41378|41427.9|41387.9|41427.9|41387.9|41417.8|41377.8|8
1656328240000|2022-06-27 11:10:40|41423|41383|41422.9|41382.9|41427.8|41387.8|41422.9|41382.9|15
1656328260000|2022-06-27 11:11:00|41427.8|41387.8|41418|41378|41427.8|41387.8|41417.9|41377.9|0
1656328300000|2022-06-27 11:11:40|41417.9|41377.9|41422.9|41382.9|41427.9|41387.9|41417.9|41377.9|0
1656328310000|2022-06-27 11:11:50|41422.8|41382.8|41422.8|41382.8|41422.8|41382.8|41422.8|41382.8|0
1656328320000|2022-06-27 11:12:00|41413|41373|41413|41373|41417.9|41377.9|41413|41373|0
1656328330000|2022-06-27 11:12:10|41417.9|41377.9|41407.9|41367.9|41417.9|41377.9|41407.9|41367.9|1
1656328360000|2022-06-27 11:12:40|41412.8|41372.8|41403|41363|41412.8|41372.8|41403|41363|0
1656328410000|2022-06-27 11:13:30|41402.9|41362.9|41412.9|41372.9|41417.9|41377.9|41402.9|41362.9|2
1656328440000|2022-06-27 11:14:00|41417.8|41377.8|41417.8|41377.8|41417.8|41377.8|41417.8|41377.8|0
1656328490000|2022-06-27 11:14:50|41422.9|41382.9|41422.9|41382.9|41422.9|41382.9|41422.9|41382.9|0
1656328500000|2022-06-27 11:15:00|41427.8|41387.8|41427.8|41387.8|41427.8|41387.8|41427.8|41387.8|0
1656328510000|2022-06-27 11:15:10|41422.8|41382.8|41422.9|41382.9|41427.8|41387.8|41422.8|41382.8|1
1656328520000|2022-06-27 11:15:20|41422.8|41382.8|41427.8|41387.8|41427.8|41387.8|41422.8|41382.8|0
1656328530000|2022-06-27 11:15:30|41427.7|41387.7|41422.8|41382.8|41427.7|41387.7|41422.8|41382.8|0
1656328540000|2022-06-27 11:15:40|41427.7|41387.7|41427.7|41387.7|41427.7|41387.7|41427.7|41387.7|0
1656328590000|2022-06-27 11:16:30|41417.8|41377.8|41412.8|41372.8|41417.8|41377.8|41412.8|41372.8|0
1656328600000|2022-06-27 11:16:40|41407.7|41367.7|41407.8|41367.8|41407.9|41367.9|41407.7|41367.7|0
1656328610000|2022-06-27 11:16:50|41407.7|41367.7|41407.8|41367.8|41407.8|41367.8|41407.7|41367.7|0
1656328620000|2022-06-27 11:17:00|41417.8|41377.8|41417.7|41377.7|41417.9|41377.9|41417.7|41377.7|0
1656328630000|2022-06-27 11:17:10|41417.8|41377.8|41427.8|41387.8|41427.8|41387.8|41417.8|41377.8|0
1656328640000|2022-06-27 11:17:20|41432.7|41392.7|41432.7|41392.7|41432.7|41392.7|41432.7|41392.7|0
1656328650000|2022-06-27 11:17:30|41437.7|41397.7|41437.6|41397.6|41442.6|41402.6|41432.7|41392.7|1
1656328660000|2022-06-27 11:17:40|||||||||5
1656328670000|2022-06-27 11:17:50|41417.7|41377.7|41417.7|41377.7|41417.7|41377.7|41417.7|41377.7|2
1656328680000|2022-06-27 11:18:00|41422.7|41382.7|41417.7|41377.7|41422.7|41382.7|41412.8|41372.8|0
1656328700000|2022-06-27 11:18:20|41417.8|41377.8|41417.8|41377.8|41417.8|41377.8|41417.8|41377.8|0
1656328750000|2022-06-27 11:19:10|41417.7|41377.7|41417.7|41377.7|41417.7|41377.7|41417.7|41377.7|0
1656328770000|2022-06-27 11:19:30|41412.8|41372.8|41412.8|41372.8|41412.8|41372.8|41412.8|41372.8|0
1656328780000|2022-06-27 11:19:40|41417.7|41377.7|41412.8|41372.8|41417.7|41377.7|41412.8|41372.8|0
1656328790000|2022-06-27 11:19:50|41417.7|41377.7|41417.7|41377.7|41417.7|41377.7|41417.7|41377.7|0
1656328800000|2022-06-27 11:20:00|41412.7|41372.7|41392.7|41352.7|41412.7|41372.7|41387.8|41347.8|7
1656328810000|2022-06-27 11:20:10|41377.8|41337.8|41373|41333|41383|41343|41372.9|41332.9|2
1656328820000|2022-06-27 11:20:20|41372.9|41332.9|41373|41333|41373|41333|41372.9|41332.9|0
1656328830000|2022-06-27 11:20:30|41372.9|41332.9|41377.8|41337.8|41377.8|41337.8|41372.9|41332.9|0
1656328840000|2022-06-27 11:20:40|41372.9|41332.9|41382.9|41342.9|41382.9|41342.9|41372.8|41332.8|0
1656328850000|2022-06-27 11:20:50|41377.9|41337.9|41382.8|41342.8|41382.9|41342.9|41377.9|41337.9|0
1656328860000|2022-06-27 11:21:00|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|41382.9|41342.9|0
1656328870000|2022-06-27 11:21:10|41382.8|41342.8|41382.8|41342.8|41382.8|41342.8|41382.8|41342.8|0
1656328910000|2022-06-27 11:21:50|41372.9|41332.9|41372.8|41332.8|41372.9|41332.9|41372.8|41332.8|1
1656328930000|2022-06-27 11:22:10|41377.9|41337.9|41372.9|41332.9|41382.8|41342.8|41372.9|41332.9|0
1656328940000|2022-06-27 11:22:20|41377.8|41337.8|41382.8|41342.8|41382.8|41342.8|41377.8|41337.8|0
1656328960000|2022-06-27 11:22:40|41382.7|41342.7|41382.7|41342.7|41382.7|41342.7|41382.7|41342.7|0
1656328990000|2022-06-27 11:23:10|41382.9|41342.9|41387.7|41347.7|41387.7|41347.7|41382.9|41342.9|2
1656329050000|2022-06-27 11:24:10|41382.7|41342.7|41387.6|41347.6|41392.6|41352.6|41382.7|41342.7|0
1656329060000|2022-06-27 11:24:20|41377.6|41337.6|41377.6|41337.6|41377.6|41337.6|41377.6|41337.6|2
1656329070000|2022-06-27 11:24:30|41372.7|41332.7|41372.6|41332.6|41372.7|41332.7|41372.6|41332.6|2
1656329080000|2022-06-27 11:24:40|41367.6|41327.6|41372.6|41332.6|41372.6|41332.6|41367.6|41327.6|0
1656329100000|2022-06-27 11:25:00|41372.5|41332.5|41372.5|41332.5|41372.5|41332.5|41372.5|41332.5|0
1656329110000|2022-06-27 11:25:10|41367.5|41327.5|41372.5|41332.5|41372.5|41332.5|41367.5|41327.5|1
1656329190000|2022-06-27 11:26:30|41372.4|41332.4|41372.4|41332.4|41372.4|41332.4|41372.4|41332.4|0
1656329200000|2022-06-27 11:26:40|41372.5|41332.5|41372.5|41332.5|41372.5|41332.5|41372.5|41332.5|0
1656329220000|2022-06-27 11:27:00|41372.4|41332.4|41372.4|41332.4|41372.4|41332.4|41372.4|41332.4|0
1656329230000|2022-06-27 11:27:10|41372.3|41332.3|41367.4|41327.4|41372.3|41332.3|41367.4|41327.4|0
1656329240000|2022-06-27 11:27:20|||||||||2
1656329250000|2022-06-27 11:27:30|41357.4|41317.4|41357.4|41317.4|41357.4|41317.4|41357.4|41317.4|1
1656329260000|2022-06-27 11:27:40|41352.4|41312.4|41347.4|41307.4|41352.4|41312.4|41347.4|41307.4|0
1656329280000|2022-06-27 11:28:00|41352.3|41312.3|41347.4|41307.4|41352.3|41312.3|41347.4|41307.4|0
1656329310000|2022-06-27 11:28:30|||||||||1
1656329320000|2022-06-27 11:28:40|41322.3|41282.3|41322.3|41282.3|41322.4|41282.4|41322.3|41282.3|1
1656329330000|2022-06-27 11:28:50|41317.3|41277.3|41322.3|41282.3|41322.3|41282.3|41317.3|41277.3|0
1656329340000|2022-06-27 11:29:00|41322.2|41282.2|41322.2|41282.2|41322.2|41282.2|41322.2|41282.2|0
1656329350000|2022-06-27 11:29:10|41317.3|41277.3|41322.2|41282.2|41332.2|41292.2|41317.3|41277.3|2
1656329360000|2022-06-27 11:29:20|41327.1|41287.1|41327.1|41287.1|41332.1|41292.1|41327.1|41287.1|2
1656329370000|2022-06-27 11:29:30|41317.3|41277.3|41307.1|41267.1|41317.3|41277.3|41307.1|41267.1|1
1656329380000|2022-06-27 11:29:40|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|41302.2|41262.2|0
1656329430000|2022-06-27 11:30:30|41307.3|41267.3|41317.1|41277.1|41317.1|41277.1|41307.3|41267.3|1
1656329440000|2022-06-27 11:30:40|41317.2|41277.2|41312.2|41272.2|41317.2|41277.2|41312.2|41272.2|0
1656329450000|2022-06-27 11:30:50|41322.2|41282.2|41322.2|41282.2|41322.2|41282.2|41322.2|41282.2|1
1656329460000|2022-06-27 11:31:00|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|0
1656329520000|2022-06-27 11:32:00|41322.2|41282.2|41322.2|41282.2|41322.2|41282.2|41322.2|41282.2|0
1656329530000|2022-06-27 11:32:10|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|41327.1|41287.1|0
1656329540000|2022-06-27 11:32:20|41322.2|41282.2|41322.2|41282.2|41322.2|41282.2|41322.2|41282.2|0
1656329560000|2022-06-27 11:32:40|41322.1|41282.1|41332.1|41292.1|41332.1|41292.1|41322.1|41282.1|99
1656329570000|2022-06-27 11:32:50|41337|41297|41332.1|41292.1|41337|41297|41332.1|41292.1|3
1656329580000|2022-06-27 11:33:00|41332|41292|41327.1|41287.1|41332|41292|41327.1|41287.1|12
1656329590000|2022-06-27 11:33:10|||||||||6
1656329610000|2022-06-27 11:33:30|41326.8|41286.8|41351.6|41311.6|41356.6|41316.6|41326.8|41286.8|9
1656329620000|2022-06-27 11:33:40|41351.7|41311.7|41351.6|41311.6|41351.7|41311.7|41351.6|41311.6|11
1656329640000|2022-06-27 11:34:00|41346.7|41306.7|41351.6|41311.6|41356.5|41316.5|41346.7|41306.7|0
1656329650000|2022-06-27 11:34:10|41356.7|41316.7|41361.7|41321.7|41366.6|41326.6|41356.7|41316.7|1
1656329660000|2022-06-27 11:34:20|41381.7|41341.7|41361.8|41321.8|41381.7|41341.7|41356.9|41316.9|2
1656329670000|2022-06-27 11:34:30|41366.7|41326.7|41376.6|41336.6|41376.6|41336.6|41366.7|41326.7|2
1656329690000|2022-06-27 11:34:50|41366.8|41326.8|41361.7|41321.7|41366.8|41326.8|41361.7|41321.7|2
1656329700000|2022-06-27 11:35:00|41356.8|41316.8|41356.8|41316.8|41356.8|41316.8|41356.8|41316.8|1
1656329710000|2022-06-27 11:35:10|41371.8|41331.8|41371.8|41331.8|41371.8|41331.8|41371.8|41331.8|3
1656329720000|2022-06-27 11:35:20|41376.6|41336.6|41371.7|41331.7|41376.7|41336.7|41366.7|41326.7|1
1656329730000|2022-06-27 11:35:30|41381.7|41341.7|41371.6|41331.6|41381.7|41341.7|41371.6|41331.6|0
1656329750000|2022-06-27 11:35:50|41371.7|41331.7|41371.6|41331.6|41371.7|41331.7|41371.6|41331.6|3
1656329770000|2022-06-27 11:36:10|41371.7|41331.7|41376.7|41336.7|41381.6|41341.6|41371.7|41331.7|0
1656329790000|2022-06-27 11:36:30|41381.6|41341.6|41376.7|41336.7|41381.6|41341.6|41376.7|41336.7|0
1656329820000|2022-06-27 11:37:00|41381.7|41341.7|41406.7|41366.7|41411.6|41371.6|41381.7|41341.7|0
1656329830000|2022-06-27 11:37:10|41406.5|41366.5|41401.6|41361.6|41406.5|41366.5|41401.6|41361.6|0
1656329850000|2022-06-27 11:37:30|41401.5|41361.5|41401.5|41361.5|41406.5|41366.5|41401.5|41361.5|5
1656329870000|2022-06-27 11:37:50|41401.6|41361.6|41396.7|41356.7|41401.8|41361.8|41396.7|41356.7|2
1656329880000|2022-06-27 11:38:00|41391.8|41351.8|41396.6|41356.6|41396.7|41356.7|41391.8|41351.8|0
1656329890000|2022-06-27 11:38:10|41391.7|41351.7|41391.5|41351.5|41391.7|41351.7|41391.5|41351.5|0
1656329900000|2022-06-27 11:38:20|41396.6|41356.6|41396.6|41356.6|41396.6|41356.6|41391.5|41351.5|0
1656329950000|2022-06-27 11:39:10|41391.6|41351.6|41391.6|41351.6|41391.6|41351.6|41391.6|41351.6|0
1656329960000|2022-06-27 11:39:20|41391.5|41351.5|41391.4|41351.4|41391.5|41351.5|41391.4|41351.4|0
1656330000000|2022-06-27 11:40:00|41396.4|41356.4|41391.6|41351.6|41396.5|41356.5|41391.6|41351.6|0
1656330010000|2022-06-27 11:40:10|41391.5|41351.5|41391.6|41351.6|41391.6|41351.6|41391.5|41351.5|0
1656330040000|2022-06-27 11:40:40|41396.5|41356.5|41391.6|41351.6|41396.5|41356.5|41391.5|41351.5|0
1656330050000|2022-06-27 11:40:50|41391.5|41351.5|41391.6|41351.6|41391.6|41351.6|41391.5|41351.5|0
1656330070000|2022-06-27 11:41:10|41391.5|41351.5|41396.4|41356.4|41396.5|41356.5|41391.5|41351.5|2
1656330080000|2022-06-27 11:41:20|41391.5|41351.5|41391.5|41351.5|41396.4|41356.4|41391.5|41351.5|0
1656330090000|2022-06-27 11:41:30|41396.4|41356.4|41391.5|41351.5|41396.4|41356.4|41391.5|41351.5|0
1656330100000|2022-06-27 11:41:40|41406.5|41366.5|41401.5|41361.5|41406.5|41366.5|41401.4|41361.4|0
1656330120000|2022-06-27 11:42:00|41401.7|41361.7|41411.5|41371.5|41411.5|41371.5|41401.7|41361.7|0
1656330150000|2022-06-27 11:42:30|41411.4|41371.4|41411.5|41371.5|41411.5|41371.5|41411.4|41371.4|0
1656330170000|2022-06-27 11:42:50|41411.4|41371.4|41411.4|41371.4|41411.4|41371.4|41411.4|41371.4|0
1656330180000|2022-06-27 11:43:00|41411.5|41371.5|41411.4|41371.4|41411.5|41371.5|41411.4|41371.4|0
1656330190000|2022-06-27 11:43:10|41406.3|41366.3|41411.3|41371.3|41411.3|41371.3|41406.3|41366.3|1
1656330200000|2022-06-27 11:43:20|41411.2|41371.2|41411.3|41371.3|41411.4|41371.4|41406.3|41366.3|0
1656330210000|2022-06-27 11:43:30|41411.4|41371.4|41411.4|41371.4|41411.4|41371.4|41406.3|41366.3|0
1656330220000|2022-06-27 11:43:40|41416.3|41376.3|41411.4|41371.4|41416.3|41376.3|41411.4|41371.4|0
1656330230000|2022-06-27 11:43:50|41416.3|41376.3|41421.2|41381.2|41421.3|41381.3|41416.3|41376.3|0
1656330240000|2022-06-27 11:44:00|41416.3|41376.3|41416.3|41376.3|41421.2|41381.2|41416.3|41376.3|0
1656330260000|2022-06-27 11:44:20|41411.3|41371.3|41411.3|41371.3|41411.3|41371.3|41411.3|41371.3|0
1656330270000|2022-06-27 11:44:30|41416.2|41376.2|41416.3|41376.3|41416.3|41376.3|41416.2|41376.2|0
1656330280000|2022-06-27 11:44:40|41421.2|41381.2|41416.3|41376.3|41421.2|41381.2|41416.3|41376.3|0
1656330300000|2022-06-27 11:45:00|41421.3|41381.3|41416.4|41376.4|41421.4|41381.4|41416.4|41376.4|0
1656330310000|2022-06-27 11:45:10|41416.3|41376.3|41411.3|41371.3|41416.3|41376.3|41411.3|41371.3|0
1656330320000|2022-06-27 11:45:20|41406.2|41366.2|41406.2|41366.2|41406.2|41366.2|41406.2|41366.2|0
1656330330000|2022-06-27 11:45:30|41411.1|41371.1|41406.2|41366.2|41411.1|41371.1|41406.2|41366.2|6
1656330360000|2022-06-27 11:46:00|41416.2|41376.2|41416.2|41376.2|41421.3|41381.3|41416.2|41376.2|5
1656330380000|2022-06-27 11:46:20|41416.3|41376.3|41416.3|41376.3|41416.3|41376.3|41416.3|41376.3|0
1656330410000|2022-06-27 11:46:50|41426.2|41386.2|41426.2|41386.2|41426.2|41386.2|41421.3|41381.3|0
1656330430000|2022-06-27 11:47:10|41426.1|41386.1|41426.1|41386.1|41426.1|41386.1|41426.1|41386.1|0
1656330480000|2022-06-27 11:48:00|41426|41386|41426.1|41386.1|41426.1|41386.1|41426|41386|20
1656330490000|2022-06-27 11:48:10|41431|41391|41431.1|41391.1|41431.1|41391.1|41431|41391|0
1656330500000|2022-06-27 11:48:20|41436|41396|41436|41396|41436|41396|41436|41396|0
1656330510000|2022-06-27 11:48:30|41431.1|41391.1|41431|41391|41431.1|41391.1|41431|41391|0
1656330520000|2022-06-27 11:48:40|41435.9|41395.9|41431|41391|41440.8|41400.8|41431|41391|0
1656330530000|2022-06-27 11:48:50|41435.9|41395.9|41435.9|41395.9|41440.8|41400.8|41431|41391|0
1656330540000|2022-06-27 11:49:00|41440.8|41400.8|41440.8|41400.8|41440.8|41400.8|41440.8|41400.8|9
1656330570000|2022-06-27 11:49:30|41430.9|41390.9|41435.9|41395.9|41435.9|41395.9|41430.9|41390.9|1
1656330590000|2022-06-27 11:49:50|41431|41391|41431|41391|41431|41391|41431|41391|1
1656330600000|2022-06-27 11:50:00|41435.9|41395.9|41421.1|41381.1|41435.9|41395.9|41421.1|41381.1|1
1656330610000|2022-06-27 11:50:10|41416|41376|41411|41371|41420.9|41380.9|41411|41371|0
1656330620000|2022-06-27 11:50:20|41410.9|41370.9|41405.9|41365.9|41410.9|41370.9|41405.9|41365.9|0
1656330640000|2022-06-27 11:50:40|41415.9|41375.9|41416|41376|41416|41376|41415.9|41375.9|2
1656330650000|2022-06-27 11:50:50|41421|41381|41410.9|41370.9|41421|41381|41410.9|41370.9|0
1656330660000|2022-06-27 11:51:00|41411|41371|41410.9|41370.9|41420.9|41380.9|41410.9|41370.9|0
1656330670000|2022-06-27 11:51:10|41420.9|41380.9|41420.9|41380.9|41420.9|41380.9|41420.9|41380.9|0
1656330680000|2022-06-27 11:51:20|41420.8|41380.8|41420.8|41380.8|41420.8|41380.8|41420.8|41380.8|0
1656330690000|2022-06-27 11:51:30|41420.9|41380.9|41406|41366|41421|41381|41406|41366|1
1656330700000|2022-06-27 11:51:40|41401.1|41361.1|41406.2|41366.2|41411.2|41371.2|41396.2|41356.2|5
1656330710000|2022-06-27 11:51:50|41411.2|41371.2|41406.2|41366.2|41411.2|41371.2|41406.2|41366.2|2
1656330720000|2022-06-27 11:52:00|41411.1|41371.1|41410.8|41370.8|41411.1|41371.1|41410.8|41370.8|16
1656330730000|2022-06-27 11:52:10|41406.1|41366.1|41411|41371|41411|41371|41406|41366|0
1656330740000|2022-06-27 11:52:20|41406.1|41366.1|41411|41371|41411|41371|41406.1|41366.1|0
1656330760000|2022-06-27 11:52:40|41410.9|41370.9|41410.9|41370.9|41410.9|41370.9|41410.9|41370.9|0
1656330770000|2022-06-27 11:52:50|41406|41366|41406|41366|41406|41366|41406|41366|0
1656330800000|2022-06-27 11:53:20|41410.8|41370.8|41405.8|41365.8|41410.8|41370.8|41376.1|41336.1|19
1656330810000|2022-06-27 11:53:30|41410.7|41370.7|41380.9|41340.9|41410.7|41370.7|41380.9|41340.9|4
1656330820000|2022-06-27 11:53:40|41370.9|41330.9|41355.9|41315.9|41375.8|41335.8|41345.9|41305.9|21
1656330830000|2022-06-27 11:53:50|41346.1|41306.1|41345.9|41305.9|41350.9|41310.9|41345.9|41305.9|7
1656330840000|2022-06-27 11:54:00|41335.9|41295.9|41335.9|41295.9|41340.9|41300.9|41335.9|41295.9|11
1656330860000|2022-06-27 11:54:20|||||||||4
1656330870000|2022-06-27 11:54:30|41340.8|41300.8|41350.9|41310.9|41350.9|41310.9|41340.8|41300.8|2
1656330880000|2022-06-27 11:54:40|41346|41306|41346|41306|41346|41306|41346|41306|3
1656330890000|2022-06-27 11:54:50|41350.8|41310.8|41350.8|41310.8|41350.8|41310.8|41350.8|41310.8|0
1656330900000|2022-06-27 11:55:00|41355.9|41315.9|41355.9|41315.9|41355.9|41315.9|41355.9|41315.9|2
1656330910000|2022-06-27 11:55:10|41346|41306|41346|41306|41346|41306|41346|41306|3
1656330920000|2022-06-27 11:55:20|41345.9|41305.9|41345.9|41305.9|41345.9|41305.9|41345.8|41305.8|1
1656330930000|2022-06-27 11:55:30|41345.8|41305.8|41350.7|41310.7|41350.7|41310.7|41336|41296|3
1656330940000|2022-06-27 11:55:40|||||||||1
1656330950000|2022-06-27 11:55:50|41345.8|41305.8|41335.9|41295.9|41345.8|41305.8|41335.9|41295.9|3
1656330960000|2022-06-27 11:56:00|41335.8|41295.8|41320.9|41280.9|41335.8|41295.8|41320.9|41280.9|3
1656330970000|2022-06-27 11:56:10|41316|41276|41316.1|41276.1|41316.1|41276.1|41316|41276|2
1656330990000|2022-06-27 11:56:30|41316|41276|41316|41276|41316|41276|41316|41276|1
1656331000000|2022-06-27 11:56:40|41316.1|41276.1|41325.9|41285.9|41325.9|41285.9|41316.1|41276.1|3
1656331010000|2022-06-27 11:56:50|41315.9|41275.9|41315.9|41275.9|41315.9|41275.9|41315.9|41275.9|2
1656331020000|2022-06-27 11:57:00|||||||||2
1656331030000|2022-06-27 11:57:10|41310.8|41270.8|41305.9|41265.9|41310.8|41270.8|41305.9|41265.9|1
1656331060000|2022-06-27 11:57:40|41305.8|41265.8|41290.9|41250.9|41305.8|41265.8|41290.8|41250.8|3
1656331070000|2022-06-27 11:57:50|41290.8|41250.8|41290.9|41250.9|41295.8|41255.8|41290.8|41250.8|0
1656331080000|2022-06-27 11:58:00|41295.9|41255.9|41295.8|41255.8|41295.9|41255.9|41290.9|41250.9|20
1656331090000|2022-06-27 11:58:10|41290.9|41250.9|41290.9|41250.9|41290.9|41250.9|41290.9|41250.9|0
1656331100000|2022-06-27 11:58:20|41310.8|41270.8|41310.9|41270.9|41310.9|41270.9|41310.8|41270.8|3
1656331120000|2022-06-27 11:58:40|41310.8|41270.8|41310.8|41270.8|41310.8|41270.8|41310.8|41270.8|0
1656331130000|2022-06-27 11:58:50|||||||||4
1656331160000|2022-06-27 11:59:20|41310.7|41270.7|41305.7|41265.7|41310.7|41270.7|41305.7|41265.7|0
1656331180000|2022-06-27 11:59:40|41310.7|41270.7|41310.8|41270.8|41320.8|41280.8|41310.7|41270.7|0
1656331230000|2022-06-27 12:00:30|41310.7|41270.7|41310.7|41270.7|41310.7|41270.7|41310.7|41270.7|2
1656331240000|2022-06-27 12:00:40|41310.6|41270.6|41300.7|41260.7|41310.6|41270.6|41300.6|41260.6|0
1656331250000|2022-06-27 12:00:50|41295.8|41255.8|41290.7|41250.7|41295.8|41255.8|41290.7|41250.7|0
1656331260000|2022-06-27 12:01:00|41295.7|41255.7|41290.8|41250.8|41295.7|41255.7|41290.7|41250.7|0
1656331270000|2022-06-27 12:01:10|41290.7|41250.7|41275.7|41235.7|41295.7|41255.7|41275.7|41235.7|9
1656331290000|2022-06-27 12:01:30|||||||||1
1656331300000|2022-06-27 12:01:40|41265.7|41225.7|41265.7|41225.7|41265.7|41225.7|41265.7|41225.7|0
1656331320000|2022-06-27 12:02:00|||||||||1
1656331330000|2022-06-27 12:02:10|41275.7|41235.7|41280.6|41240.6|41280.7|41240.7|41275.7|41235.7|5
1656331340000|2022-06-27 12:02:20|41280.7|41240.7|41280.7|41240.7|41280.7|41240.7|41280.7|41240.7|0
1656331350000|2022-06-27 12:02:30|41285.7|41245.7|41270.7|41230.7|41285.7|41245.7|41270.7|41230.7|3
1656331360000|2022-06-27 12:02:40|41270.6|41230.6|41270.6|41230.6|41270.6|41230.6|41270.6|41230.6|0
1656331370000|2022-06-27 12:02:50|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|41275.6|41235.6|0
1656331450000|2022-06-27 12:04:10|41280.5|41240.5|41275.6|41235.6|41280.5|41240.5|41275.6|41235.6|1
1656331480000|2022-06-27 12:04:40|41275.5|41235.5|41275.5|41235.5|41275.5|41235.5|41275.5|41235.5|0
1656331500000|2022-06-27 12:05:00|41280.4|41240.4|41280.4|41240.4|41280.4|41240.4|41280.4|41240.4|2
1656331510000|2022-06-27 12:05:10|41285.4|41245.4|41295.4|41255.4|41295.4|41255.4|41285.4|41245.4|0
1656331520000|2022-06-27 12:05:20|41290.5|41250.5|41280.5|41240.5|41295.4|41255.4|41280.5|41240.5|1
1656331530000|2022-06-27 12:05:30|41275.6|41235.6|41270.5|41230.5|41275.6|41235.6|41270.5|41230.5|2
1656331540000|2022-06-27 12:05:40|41275.4|41235.4|41260.4|41220.4|41275.5|41235.5|41260.4|41220.4|1
1656331560000|2022-06-27 12:06:00|41270.4|41230.4|41270.5|41230.5|41270.5|41230.5|41270.4|41230.4|3
1656331570000|2022-06-27 12:06:10|41275.4|41235.4|41280.3|41240.3|41280.3|41240.3|41270.4|41230.4|0
1656331580000|2022-06-27 12:06:20|41275.4|41235.4|41275.4|41235.4|41280.3|41240.3|41275.4|41235.4|0
1656331590000|2022-06-27 12:06:30|41280.3|41240.3|41280.3|41240.3|41280.3|41240.3|41280.3|41240.3|1
1656331620000|2022-06-27 12:07:00|41280.2|41240.2|41280.2|41240.2|41280.2|41240.2|41280.2|41240.2|0
1656331650000|2022-06-27 12:07:30|41275.3|41235.3|41275.3|41235.3|41275.3|41235.3|41275.3|41235.3|0
1656331660000|2022-06-27 12:07:40|41280.2|41240.2|41280.2|41240.2|41280.2|41240.2|41280.2|41240.2|0
1656331670000|2022-06-27 12:07:50|41275.3|41235.3|41275.3|41235.3|41275.3|41235.3|41275.3|41235.3|0
1656331680000|2022-06-27 12:08:00|41280.2|41240.2|41280.2|41240.2|41280.2|41240.2|41280.2|41240.2|0
1656331720000|2022-06-27 12:08:40|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|41280.1|41240.1|0
1656331750000|2022-06-27 12:09:10|41275.2|41235.2|41280.1|41240.1|41280.1|41240.1|41275.2|41235.2|0
1656331760000|2022-06-27 12:09:20|41280.3|41240.3|41295.3|41255.3|41295.3|41255.3|41280.3|41240.3|2
1656331770000|2022-06-27 12:09:30|41300.3|41260.3|41290.2|41250.2|41305.3|41265.3|41290.2|41250.2|11
1656331780000|2022-06-27 12:09:40|41290.3|41250.3|41290.3|41250.3|41290.3|41250.3|41290.3|41250.3|0
1656331790000|2022-06-27 12:09:50|41295.3|41255.3|41315.4|41275.4|41315.4|41275.4|41295.3|41255.3|1
1656331800000|2022-06-27 12:10:00|41315.3|41275.3|41310.3|41270.3|41315.3|41275.3|41310.3|41270.3|0
1656331810000|2022-06-27 12:10:10|41315.2|41275.2|41310.3|41270.3|41315.2|41275.2|41310.3|41270.3|0
1656331820000|2022-06-27 12:10:20|41315.2|41275.2|41325.1|41285.1|41325.2|41285.2|41315.2|41275.2|6
1656331830000|2022-06-27 12:10:30|41310.3|41270.3|41310.2|41270.2|41315.2|41275.2|41310.2|41270.2|1
1656331840000|2022-06-27 12:10:40|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|41315.2|41275.2|0
1656331870000|2022-06-27 12:11:10|41335.2|41295.2|41340.1|41300.1|41345.1|41305.1|41335.2|41295.2|1
1656331880000|2022-06-27 12:11:20|41345.1|41305.1|41340.1|41300.1|41345.1|41305.1|41330.2|41290.2|4
1656331920000|2022-06-27 12:12:00|41345.2|41305.2|41340.1|41300.1|41350.1|41310.1|41340|41300|0
1656331940000|2022-06-27 12:12:20|41340.2|41300.2|41340.2|41300.2|41340.2|41300.2|41340.2|41300.2|0
1656331950000|2022-06-27 12:12:30|41345.1|41305.1|41345.1|41305.1|41345.2|41305.2|41345.1|41305.1|0
1656331960000|2022-06-27 12:12:40|41330|41290|41325.1|41285.1|41335|41295|41325.1|41285.1|2
1656331970000|2022-06-27 12:12:50|41330.1|41290.1|41305.2|41265.2|41330.1|41290.1|41305.2|41265.2|4
1656331980000|2022-06-27 12:13:00|41305.3|41265.3|41305.3|41265.3|41305.3|41265.3|41305.3|41265.3|0
1656331990000|2022-06-27 12:13:10|41310.3|41270.3|41310.3|41270.3|41310.3|41270.3|41310.3|41270.3|2
1656332000000|2022-06-27 12:13:20|41315.1|41275.1|41310.2|41270.2|41315.1|41275.1|41305.3|41265.3|0
1656332010000|2022-06-27 12:13:30|41310.3|41270.3|41310.3|41270.3|41310.3|41270.3|41310.2|41270.2|0
1656332020000|2022-06-27 12:13:40|41320.3|41280.3|41320.3|41280.3|41320.3|41280.3|41320.3|41280.3|1
1656332030000|2022-06-27 12:13:50|||||||||1
1656332060000|2022-06-27 12:14:20|41320.2|41280.2|41330.1|41290.1|41330.2|41290.2|41320.2|41280.2|0
1656332070000|2022-06-27 12:14:30|||||||||5
1656332080000|2022-06-27 12:14:40|41335|41295|41325.2|41285.2|41335|41295|41325.2|41285.2|11
1656332110000|2022-06-27 12:15:10|41325.1|41285.1|41325.1|41285.1|41325.1|41285.1|41325.1|41285.1|2
1656332130000|2022-06-27 12:15:30|41320.2|41280.2|41320.2|41280.2|41320.2|41280.2|41320.2|41280.2|0
1656332140000|2022-06-27 12:15:40|41325.1|41285.1|41330.1|41290.1|41330.1|41290.1|41325.1|41285.1|0
1656332150000|2022-06-27 12:15:50|41335|41295|41330.1|41290.1|41335|41295|41330.1|41290.1|0
1656332180000|2022-06-27 12:16:20|41325.1|41285.1|41330|41290|41330|41290|41325|41285|3
1656332210000|2022-06-27 12:16:50|41325.1|41285.1|41325.1|41285.1|41325.1|41285.1|41325.1|41285.1|0
1656332220000|2022-06-27 12:17:00|41320.2|41280.2|41325.1|41285.1|41325.1|41285.1|41315.3|41275.3|2
1656332230000|2022-06-27 12:17:10|41330|41290|41330|41290|41330|41290|41330|41290|4
1656332270000|2022-06-27 12:17:50|41330.1|41290.1|41339.9|41299.9|41344.8|41304.8|41330.1|41290.1|2
1656332280000|2022-06-27 12:18:00|41340|41300|41350|41310|41350|41310|41340|41300|0
1656332290000|2022-06-27 12:18:10|41350.1|41310.1|41355|41315|41355|41315|41350.1|41310.1|0
1656332300000|2022-06-27 12:18:20|41364.9|41324.9|41364.9|41324.9|41364.9|41324.9|41364.9|41324.9|0
1656332310000|2022-06-27 12:18:30|41364.8|41324.8|41364.8|41324.8|41364.8|41324.8|41364.8|41324.8|0
1656332320000|2022-06-27 12:18:40|41359.8|41319.8|41364.7|41324.7|41364.7|41324.7|41359.8|41319.8|0
1656332330000|2022-06-27 12:18:50|41359.8|41319.8|41359.8|41319.8|41359.8|41319.8|41359.7|41319.7|0
1656332340000|2022-06-27 12:19:00|41364.8|41324.8|41364.7|41324.7|41364.9|41324.9|41359.8|41319.8|0
1656332360000|2022-06-27 12:19:20|41364.8|41324.8|41364.8|41324.8|41364.8|41324.8|41364.8|41324.8|0
1656332400000|2022-06-27 12:20:00|41365|41325|41379.8|41339.8|41379.8|41339.8|41365|41325|5
1656332410000|2022-06-27 12:20:10|41374.9|41334.9|41374.9|41334.9|41374.9|41334.9|41374.9|41334.9|1
1656332420000|2022-06-27 12:20:20|41379.8|41339.8|41389.7|41349.7|41389.7|41349.7|41379.8|41339.8|0
1656332430000|2022-06-27 12:20:30|41389.6|41349.6|41389.6|41349.6|41389.7|41349.7|41389.6|41349.6|0
1656332440000|2022-06-27 12:20:40|41389.7|41349.7|41389.5|41349.5|41389.7|41349.7|41389.5|41349.5|1
1656332460000|2022-06-27 12:21:00|41389.6|41349.6|41389.6|41349.6|41389.6|41349.6|41389.6|41349.6|0
1656332470000|2022-06-27 12:21:10|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|41389.7|41349.7|0
1656332520000|2022-06-27 12:22:00|41394.5|41354.5|41389.5|41349.5|41394.5|41354.5|41389.5|41349.5|0
1656332530000|2022-06-27 12:22:10|41394.5|41354.5|41389.6|41349.6|41394.5|41354.5|41389.5|41349.5|0
1656332540000|2022-06-27 12:22:20|41379.7|41339.7|41379.7|41339.7|41379.7|41339.7|41379.7|41339.7|1
1656332550000|2022-06-27 12:22:30|41379.6|41339.6|41384.5|41344.5|41384.5|41344.5|41369.8|41329.8|0
1656332560000|2022-06-27 12:22:40|41379.6|41339.6|41389.4|41349.4|41389.4|41349.4|41374.7|41334.7|0
1656332570000|2022-06-27 12:22:50|41384.5|41344.5|41374.7|41334.7|41384.5|41344.5|41374.7|41334.7|0
1656332580000|2022-06-27 12:23:00|41384.5|41344.5|41384.5|41344.5|41384.5|41344.5|41384.5|41344.5|0
1656332600000|2022-06-27 12:23:20|41384.7|41344.7|41384.7|41344.7|41389.6|41349.6|41384.7|41344.7|0
1656332610000|2022-06-27 12:23:30|41384.6|41344.6|41379.7|41339.7|41384.7|41344.7|41379.7|41339.7|0
1656332620000|2022-06-27 12:23:40|41374.8|41334.8|41379.7|41339.7|41379.7|41339.7|41374.8|41334.8|2
1656332630000|2022-06-27 12:23:50|41374.8|41334.8|41379.7|41339.7|41379.8|41339.8|41374.8|41334.8|1
1656332640000|2022-06-27 12:24:00|41374.8|41334.8|41374.8|41334.8|41374.8|41334.8|41374.8|41334.8|0
1656332650000|2022-06-27 12:24:10|41379.7|41339.7|41379.7|41339.7|41379.7|41339.7|41379.7|41339.7|3
1656332660000|2022-06-27 12:24:20|41384.6|41344.6|41389.6|41349.6|41389.6|41349.6|41379.7|41339.7|0
1656332670000|2022-06-27 12:24:30|41389.5|41349.5|41389.5|41349.5|41389.5|41349.5|41389.5|41349.5|0
1656332680000|2022-06-27 12:24:40|41384.6|41344.6|41384.6|41344.6|41384.6|41344.6|41384.6|41344.6|0
1656332690000|2022-06-27 12:24:50|41389.5|41349.5|41389.5|41349.5|41389.5|41349.5|41389.5|41349.5|0
1656332700000|2022-06-27 12:25:00|41384.5|41344.5|41379.5|41339.5|41384.5|41344.5|41369.6|41329.6|1
1656332710000|2022-06-27 12:25:10|41374.6|41334.6|41374.6|41334.6|41374.6|41334.6|41374.6|41334.6|1
1656332720000|2022-06-27 12:25:20|41379.5|41339.5|41374.6|41334.6|41379.5|41339.5|41374.6|41334.6|0
1656332730000|2022-06-27 12:25:30|||||||||5
1656332740000|2022-06-27 12:25:40|41379.5|41339.5|41379.5|41339.5|41379.5|41339.5|41379.5|41339.5|0
1656332750000|2022-06-27 12:25:50|41379.6|41339.6|41389.6|41349.6|41389.6|41349.6|41374.8|41334.8|1
1656332760000|2022-06-27 12:26:00|41374.7|41334.7|41374.7|41334.7|41374.7|41334.7|41374.7|41334.7|1
1656332780000|2022-06-27 12:26:20|41374.6|41334.6|41374.7|41334.7|41374.7|41334.7|41374.6|41334.6|0
1656332800000|2022-06-27 12:26:40|41384.5|41344.5|41389.4|41349.4|41389.4|41349.4|41384.5|41344.5|2
1656332810000|2022-06-27 12:26:50|41389.5|41349.5|41389.5|41349.5|41389.5|41349.5|41389.5|41349.5|0
1656332830000|2022-06-27 12:27:10|41389.6|41349.6|41399.4|41359.4|41399.4|41359.4|41389.6|41349.6|0
1656332850000|2022-06-27 12:27:30|||||||||5
1656332860000|2022-06-27 12:27:40|41399.5|41359.5|41409.4|41369.4|41409.4|41369.4|41399.5|41359.5|0
1656332880000|2022-06-27 12:28:00|41419.3|41379.3|41479.6|41439.6|41479.6|41439.6|41419.3|41379.3|8
1656332890000|2022-06-27 12:28:10|41469.6|41429.6|41464.6|41424.6|41469.6|41429.6|41454.6|41414.6|3
1656332900000|2022-06-27 12:28:20|41454.6|41414.6|41454.6|41414.6|41454.6|41414.6|41454.6|41414.6|0
1656332910000|2022-06-27 12:28:30|41444.7|41404.7|41449.4|41409.4|41449.5|41409.5|41439.4|41399.4|4
1656332920000|2022-06-27 12:28:40|41449.5|41409.5|41439.4|41399.4|41454.4|41414.4|41439.3|41399.3|2
1656332930000|2022-06-27 12:28:50|41449.3|41409.3|41449.5|41409.5|41449.5|41409.5|41444.4|41404.4|1
1656332940000|2022-06-27 12:29:00|41439.4|41399.4|41434.4|41394.4|41439.5|41399.5|41434.4|41394.4|34
1656332950000|2022-06-27 12:29:10|41439.3|41399.3|41434.4|41394.4|41439.3|41399.3|41434.4|41394.4|4
1656332970000|2022-06-27 12:29:30|41439.3|41399.3|41439.4|41399.4|41439.4|41399.4|41439.3|41399.3|0
1656332990000|2022-06-27 12:29:50|41444.4|41404.4|41444.6|41404.6|41444.6|41404.6|41444.4|41404.4|0
1656333000000|2022-06-27 12:30:00|41444.5|41404.5|41439.6|41399.6|41449.5|41409.5|41439.6|41399.6|0
1656333010000|2022-06-27 12:30:10|41439.3|41399.3|41439.4|41399.4|41439.4|41399.4|41439.3|41399.3|0
1656333030000|2022-06-27 12:30:30|41439.2|41399.2|41439.4|41399.4|41439.4|41399.4|41434.4|41394.4|0
1656333040000|2022-06-27 12:30:40|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|41449.2|41409.2|0
1656333060000|2022-06-27 12:31:00|||||||||3
1656333070000|2022-06-27 12:31:10|41444.3|41404.3|41379.4|41339.4|41444.3|41404.3|41379.4|41339.4|5
1656333080000|2022-06-27 12:31:20|41379.5|41339.5|41384.3|41344.3|41384.3|41344.3|41379.5|41339.5|4
1656333100000|2022-06-27 12:31:40|41384.4|41344.4|41384.3|41344.3|41384.4|41344.4|41384.3|41344.3|0
1656333140000|2022-06-27 12:32:20|41389.3|41349.3|41389.4|41349.4|41389.4|41349.4|41389.3|41349.3|0
1656333160000|2022-06-27 12:32:40|41394.3|41354.3|41409.2|41369.2|41409.3|41369.3|41389.4|41349.4|4
1656333170000|2022-06-27 12:32:50|41409.3|41369.3|41409.3|41369.3|41409.3|41369.3|41409.3|41369.3|0
1656333180000|2022-06-27 12:33:00|41414.3|41374.3|41409.3|41369.3|41414.3|41374.3|41409.3|41369.3|0
1656333200000|2022-06-27 12:33:20|41419.1|41379.1|41419.3|41379.3|41419.3|41379.3|41419.1|41379.1|0
1656333210000|2022-06-27 12:33:30|41419.4|41379.4|41419.4|41379.4|41419.4|41379.4|41419.4|41379.4|0
1656333220000|2022-06-27 12:33:40|41429.3|41389.3|41439.2|41399.2|41439.2|41399.2|41429.3|41389.3|0
1656333240000|2022-06-27 12:34:00|41439.3|41399.3|41424.5|41384.5|41439.3|41399.3|41424.5|41384.5|5
1656333250000|2022-06-27 12:34:10|41424.4|41384.4|41424.4|41384.4|41424.4|41384.4|41424.4|41384.4|0
1656333260000|2022-06-27 12:34:20|41399.3|41359.3|41404.2|41364.2|41404.3|41364.3|41399.3|41359.3|5
1656333270000|2022-06-27 12:34:30|41398.9|41358.9|41394.2|41354.2|41398.9|41358.9|41384.3|41344.3|3
1656333280000|2022-06-27 12:34:40|41389.3|41349.3|41389.3|41349.3|41394.2|41354.2|41389.3|41349.3|4
1656333290000|2022-06-27 12:34:50|41394.2|41354.2|41384.1|41344.1|41394.2|41354.2|41374.3|41334.3|2
1656333310000|2022-06-27 12:35:10|41389.1|41349.1|41389.2|41349.2|41389.2|41349.2|41389.1|41349.1|0
1656333320000|2022-06-27 12:35:20|41389.3|41349.3|41374.3|41334.3|41389.3|41349.3|41374.2|41334.2|4
1656333330000|2022-06-27 12:35:30|41374.2|41334.2|41374.2|41334.2|41374.2|41334.2|41374.2|41334.2|0
1656333350000|2022-06-27 12:35:50|41374.3|41334.3|41374.2|41334.2|41374.3|41334.3|41374.2|41334.2|0
1656333360000|2022-06-27 12:36:00|41374.3|41334.3|41374.4|41334.4|41374.4|41334.4|41374.3|41334.3|0
1656333370000|2022-06-27 12:36:10|41374.3|41334.3|41374.3|41334.3|41374.3|41334.3|41374.3|41334.3|1
1656333390000|2022-06-27 12:36:30|||||||||3
1656333410000|2022-06-27 12:36:50|||||||||4
1656333420000|2022-06-27 12:37:00|||||||||1
1656333430000|2022-06-27 12:37:10|||||||||2
1656333460000|2022-06-27 12:37:40|41310|41270|41324.9|41284.9|41324.9|41284.9|41299.9|41259.9|41
1656333470000|2022-06-27 12:37:50|41320|41280|41324.9|41284.9|41325|41285|41315.1|41275.1|5
1656333480000|2022-06-27 12:38:00|41320|41280|41320|41280|41320|41280|41320|41280|1
1656333500000|2022-06-27 12:38:20|41315.1|41275.1|41320|41280|41320|41280|41315.1|41275.1|0
1656333510000|2022-06-27 12:38:30|41324.9|41284.9|41324.9|41284.9|41324.9|41284.9|41324.9|41284.9|0
1656333520000|2022-06-27 12:38:40|41324.8|41284.8|41324.8|41284.8|41324.8|41284.8|41324.8|41284.8|2
1656333530000|2022-06-27 12:38:50|41325|41285|41324.9|41284.9|41325|41285|41324.9|41284.9|2
1656333540000|2022-06-27 12:39:00|41325|41285|41325|41285|41325|41285|41325|41285|2
1656333550000|2022-06-27 12:39:10|41324.9|41284.9|41324.9|41284.9|41324.9|41284.9|41324.9|41284.9|1
1656333560000|2022-06-27 12:39:20|41320|41280|41324.9|41284.9|41324.9|41284.9|41320|41280|1
1656333570000|2022-06-27 12:39:30|41325|41285|41339.8|41299.8|41339.8|41299.8|41325|41285|4
1656333580000|2022-06-27 12:39:40|41340|41300|41339.8|41299.8|41340|41300|41339.8|41299.8|2
1656333590000|2022-06-27 12:39:50|41340|41300|41349.8|41309.8|41349.8|41309.8|41340|41300|0
1656333600000|2022-06-27 12:40:00|41349.7|41309.7|41349.7|41309.7|41349.7|41309.7|41349.7|41309.7|0
1656333610000|2022-06-27 12:40:10|41354.6|41314.6|41349.7|41309.7|41364.8|41324.8|41349.7|41309.7|2
1656333630000|2022-06-27 12:40:30|41344.8|41304.8|41344.9|41304.9|41344.9|41304.9|41344.8|41304.8|1
1656333640000|2022-06-27 12:40:40|41354.7|41314.7|41349.9|41309.9|41354.7|41314.7|41344.9|41304.9|0
1656333650000|2022-06-27 12:40:50|41354.8|41314.8|41349.9|41309.9|41354.8|41314.8|41349.8|41309.8|1
1656333660000|2022-06-27 12:41:00|41349.7|41309.7|41354.7|41314.7|41354.7|41314.7|41349.7|41309.7|2
1656333670000|2022-06-27 12:41:10|41349.8|41309.8|41354.8|41314.8|41354.8|41314.8|41349.7|41309.7|0
1656333680000|2022-06-27 12:41:20|41359.6|41319.6|41369.7|41329.7|41369.7|41329.7|41359.6|41319.6|1
1656333690000|2022-06-27 12:41:30|41374.6|41334.6|41364.7|41324.7|41374.6|41334.6|41364.7|41324.7|1
1656333700000|2022-06-27 12:41:40|41364.6|41324.6|41344.9|41304.9|41369.5|41329.5|41344.9|41304.9|15
1656333720000|2022-06-27 12:42:00|41349.8|41309.8|41354.8|41314.8|41354.8|41314.8|41349.8|41309.8|0
1656333740000|2022-06-27 12:42:20|41349.9|41309.9|41339.6|41299.6|41354.8|41314.8|41339.6|41299.6|0
1656333750000|2022-06-27 12:42:30|41339.7|41299.7|41334.7|41294.7|41339.7|41299.7|41324.9|41284.9|0
1656333760000|2022-06-27 12:42:40|41339.8|41299.8|41339.6|41299.6|41344.7|41304.7|41334.8|41294.8|0
1656333770000|2022-06-27 12:42:50|41339.7|41299.7|41334.8|41294.8|41339.7|41299.7|41334.8|41294.8|3
1656333780000|2022-06-27 12:43:00|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|41339.7|41299.7|0
1656333790000|2022-06-27 12:43:10|41339.6|41299.6|41339.7|41299.7|41339.7|41299.7|41339.6|41299.6|0
1656333800000|2022-06-27 12:43:20|41339.6|41299.6|41339.8|41299.8|41344.6|41304.6|41334.7|41294.7|6
1656333810000|2022-06-27 12:43:30|41339.9|41299.9|41374.7|41334.7|41374.7|41334.7|41339.9|41299.9|1
1656333830000|2022-06-27 12:43:50|41399.2|41359.2|41399.4|41359.4|41399.4|41359.4|41399.2|41359.2|1
1656333840000|2022-06-27 12:44:00|41394.5|41354.5|41423.8|41383.8|41423.8|41383.8|41394.5|41354.5|2
1656333850000|2022-06-27 12:44:10|41423.7|41383.7|41428.8|41388.8|41438.8|41398.8|41423.7|41383.7|0
1656333860000|2022-06-27 12:44:20|41423.8|41383.8|41418.8|41378.8|41423.8|41383.8|41418.8|41378.8|0
1656333870000|2022-06-27 12:44:30|41418.7|41378.7|41413.7|41373.7|41418.7|41378.7|41413.7|41373.7|0
1656333890000|2022-06-27 12:44:50|41418.6|41378.6|41413.7|41373.7|41433.3|41393.3|41413.7|41373.7|1
1656336600000|2022-06-27 13:30:00|41440.6|41400.6|41450.8|41410.8|41450.8|41410.8|41391.3|41351.3|84
1656336610000|2022-06-27 13:30:10|41456.2|41416.2|41366.3|41326.3|41470.9|41430.9|41366.3|41326.3|32
1656336620000|2022-06-27 13:30:20|41371.4|41331.4|41415.8|41375.8|41426|41386|41371.4|41331.4|39
1656336630000|2022-06-27 13:30:30|41410.9|41370.9|41360.7|41320.7|41410.9|41370.9|41350.8|41310.8|20
1656336640000|2022-06-27 13:30:40|41355.8|41315.8|41335.8|41295.8|41360.7|41320.7|41330.7|41290.7|12
1656336650000|2022-06-27 13:30:50|41335.9|41295.9|41335.8|41295.8|41341.1|41301.1|41330.7|41290.7|18
1656336660000|2022-06-27 13:31:00|41340.9|41300.9|41350.9|41310.9|41350.9|41310.9|41335.8|41295.8|9
1656336670000|2022-06-27 13:31:10|41346|41306|41380.9|41340.9|41385.9|41345.9|41346|41306|7
1656336680000|2022-06-27 13:31:20|41370.8|41330.8|41335.6|41295.6|41370.8|41330.8|41330.6|41290.6|18
1656336690000|2022-06-27 13:31:30|41340.7|41300.7|41335.7|41295.7|41340.8|41300.8|41325.7|41285.7|35
1656336700000|2022-06-27 13:31:40|41355.5|41315.5|41385.7|41345.7|41390.6|41350.6|41350.7|41310.7|1
1656336710000|2022-06-27 13:31:50|41395.9|41355.9|41375.8|41335.8|41410.8|41370.8|41370.8|41330.8|9
1656336720000|2022-06-27 13:32:00|41380.8|41340.8|41340.8|41300.8|41385.7|41345.7|41340.8|41300.8|1
1656336730000|2022-06-27 13:32:10|41340.7|41300.7|41290.4|41250.4|41340.7|41300.7|41285.4|41245.4|4
1656336740000|2022-06-27 13:32:20|41285.5|41245.5|41260.5|41220.5|41285.5|41245.5|41255.5|41215.5|38
1656336750000|2022-06-27 13:32:30|41270.4|41230.4|41220.6|41180.6|41270.4|41230.4|41220.6|41180.6|11
1656336760000|2022-06-27 13:32:40|41225.6|41185.6|41270.6|41230.6|41275.6|41235.6|41220.6|41180.6|2
1656336770000|2022-06-27 13:32:50|41275.5|41235.5|41309.1|41269.1|41354.1|41314.1|41275.5|41235.5|87
1656336780000|2022-06-27 13:33:00|41304.1|41264.1|41309.1|41269.1|41319.1|41279.1|41289.1|41249.1|36
1656336790000|2022-06-27 13:33:10|41314|41274|41293.9|41253.9|41314|41274|41283.9|41243.9|9
1656336800000|2022-06-27 13:33:20|41293.8|41253.8|41233.9|41193.9|41293.8|41253.8|41233.9|41193.9|39
1656336810000|2022-06-27 13:33:30|41229|41189|41254|41214|41263.9|41223.9|41209|41169|35
1656336820000|2022-06-27 13:33:40|41249|41209|41214.2|41174.2|41249|41209|41209.1|41169.1|81
1656336830000|2022-06-27 13:33:50|41214.1|41174.1|41214.7|41174.7|41234.1|41194.1|41199.7|41159.7|47
1656336840000|2022-06-27 13:34:00|41214.6|41174.6|41234.8|41194.8|41234.9|41194.9|41204.8|41164.8|16
1656336850000|2022-06-27 13:34:10|41224.9|41184.9|41225|41185|41234.9|41194.9|41214.9|41174.9|7
1656336860000|2022-06-27 13:34:20|41224.9|41184.9|41224.8|41184.8|41224.9|41184.9|41189.8|41149.8|23
1656336870000|2022-06-27 13:34:30|41224.9|41184.9|41249.9|41209.9|41264.8|41224.8|41224.8|41184.8|1
1656336880000|2022-06-27 13:34:40|41245|41205|41249.8|41209.8|41259.9|41219.9|41234.9|41194.9|16
1656336890000|2022-06-27 13:34:50|41264.6|41224.6|41259.7|41219.7|41274.8|41234.8|41259.7|41219.7|11
1656336900000|2022-06-27 13:35:00|41269.6|41229.6|41199|41159|41274.6|41234.6|41194|41154|40
1656336910000|2022-06-27 13:35:10|41194.1|41154.1|41214|41174|41214|41174|41193.9|41153.9|11
1656336920000|2022-06-27 13:35:20|41224|41184|41214.5|41174.5|41224.1|41184.1|41204.4|41164.4|31
1656336930000|2022-06-27 13:35:30|41209.6|41169.6|41209.6|41169.6|41214.5|41174.5|41204.6|41164.6|5
1656336940000|2022-06-27 13:35:40|41214.5|41174.5|41229.6|41189.6|41234.6|41194.6|41214.5|41174.5|42
1656336950000|2022-06-27 13:35:50|41224.7|41184.7|41154.7|41114.7|41224.7|41184.7|41154.7|41114.7|6
1656336960000|2022-06-27 13:36:00|41154.6|41114.6|41134.9|41094.9|41159.8|41119.8|41134.9|41094.9|17
1656336970000|2022-06-27 13:36:10|41134.8|41094.8|41140|41100|41155|41115|41134.8|41094.8|10
1656336980000|2022-06-27 13:36:20|41139.9|41099.9|41154.9|41114.9|41159.9|41119.9|41135|41095|5
1656336990000|2022-06-27 13:36:30|41154.8|41114.8|41149.8|41109.8|41154.8|41114.8|41134.9|41094.9|8
1656337000000|2022-06-27 13:36:40|41144.9|41104.9|41154.9|41114.9|41154.9|41114.9|41134.9|41094.9|6
1656337010000|2022-06-27 13:36:50|41155|41115|41160|41120|41165.1|41125.1|41154.9|41114.9|23
1656337020000|2022-06-27 13:37:00|41155.1|41115.1|41179.8|41139.8|41179.8|41139.8|41155|41115|8
1656337030000|2022-06-27 13:37:10|41165|41125|41170.7|41130.7|41175.3|41135.3|41164.8|41124.8|22
1656337040000|2022-06-27 13:37:20|41170.6|41130.6|41155.6|41115.6|41170.6|41130.6|41150.6|41110.6|10
1656337050000|2022-06-27 13:37:30|41160.5|41120.5|41155.2|41115.2|41160.5|41120.5|41155.1|41115.1|33
1656337060000|2022-06-27 13:37:40|41155.1|41115.1|41125.2|41085.2|41155.1|41115.1|41125.2|41085.2|7
1656337070000|2022-06-27 13:37:50|41125.3|41085.3|41135|41095|41135|41095|41115.2|41075.2|1
1656337080000|2022-06-27 13:38:00|41130|41090|41115.3|41075.3|41130.1|41090.1|41115.3|41075.3|12
1656337090000|2022-06-27 13:38:10|41110.4|41070.4|41095|41055|41120.2|41080.2|41090.3|41050.3|13
1656337100000|2022-06-27 13:38:20|41090.1|41050.1|41100|41060|41100|41060|41090|41050|3
1656337110000|2022-06-27 13:38:30|41105|41065|41099.9|41059.9|41110|41070|41089.9|41049.9|17
1656337120000|2022-06-27 13:38:40|41095|41055|41099.8|41059.8|41104.8|41064.8|41094.9|41054.9|0
1656337130000|2022-06-27 13:38:50|41094.8|41054.8|41069.8|41029.8|41094.8|41054.8|41064.9|41024.9|17
1656337140000|2022-06-27 13:39:00|41064.6|41024.6|41054.7|41014.7|41064.6|41024.6|41019.7|40979.7|11
1656337150000|2022-06-27 13:39:10|41055|41015|41069.7|41029.7|41084.7|41044.7|41054.7|41014.7|12
1656337160000|2022-06-27 13:39:20|41055|41015|41064.7|41024.7|41074.7|41034.7|41049.7|41009.7|12
1656337170000|2022-06-27 13:39:30|41064.8|41024.8|41039.9|40999.9|41064.9|41024.9|41034.8|40994.8|10
1656337180000|2022-06-27 13:39:40|41044.9|41004.9|41054.8|41014.8|41054.8|41014.8|41039.7|40999.7|6
1656337190000|2022-06-27 13:39:50|41054.9|41014.9|41059.8|41019.8|41059.9|41019.9|41054.8|41014.8|2
1656337200000|2022-06-27 13:40:00|41059.9|41019.9|41044.6|41004.6|41059.9|41019.9|41039.5|40999.5|30
1656337210000|2022-06-27 13:40:10|41044.5|41004.5|41034.6|40994.6|41054.5|41014.5|41024.8|40984.8|8
1656337220000|2022-06-27 13:40:20|41039.5|40999.5|41044.5|41004.5|41054.8|41014.8|41039.5|40999.5|6
1656337230000|2022-06-27 13:40:30|41044.6|41004.6|41039.6|40999.6|41044.6|41004.6|41029.6|40989.6|2
1656337240000|2022-06-27 13:40:40|41034.4|40994.4|41024.7|40984.7|41034.4|40994.4|41024.7|40984.7|1
1656337250000|2022-06-27 13:40:50|41034.6|40994.6|41029.5|40989.5|41034.7|40994.7|41024.5|40984.5|1
1656337260000|2022-06-27 13:41:00|41029.4|40989.4|41034.2|40994.2|41034.5|40994.5|41029.3|40989.3|10
1656337270000|2022-06-27 13:41:10|41034.3|40994.3|41034.3|40994.3|41034.3|40994.3|41014.4|40974.4|1
1656337280000|2022-06-27 13:41:20|41024.4|40984.4|41054.4|41014.4|41054.4|41014.4|41024.4|40984.4|0
1656337290000|2022-06-27 13:41:30|41044.6|41004.6|41074.4|41034.4|41074.4|41034.4|41044.4|41004.4|1
1656337300000|2022-06-27 13:41:40|41074.5|41034.5|41094.4|41054.4|41094.4|41054.4|41074.5|41034.5|7
1656337310000|2022-06-27 13:41:50|41089.3|41049.3|41074.4|41034.4|41089.4|41049.4|41074.4|41034.4|4
1656337320000|2022-06-27 13:42:00|41074.3|41034.3|41039.3|40999.3|41074.3|41034.3|41034.3|40994.3|19
1656337330000|2022-06-27 13:42:10|41044.2|41004.2|41034.2|40994.2|41044.2|41004.2|41029.3|40989.3|6
1656337340000|2022-06-27 13:42:20|41009.4|40969.4|41024.4|40984.4|41024.5|40984.5|41009.4|40969.4|29
1656337350000|2022-06-27 13:42:30|41024.5|40984.5|41044.4|41004.4|41044.5|41004.5|41024.5|40984.5|6
1656337360000|2022-06-27 13:42:40|41044.5|41004.5|41059.3|41019.3|41059.3|41019.3|41044.5|41004.5|18
1656337370000|2022-06-27 13:42:50|41064.3|41024.3|41054.2|41014.2|41074.3|41034.3|41049.2|41009.2|14
1656337380000|2022-06-27 13:43:00|41049.2|41009.2|41024.3|40984.3|41049.2|41009.2|41014.1|40974.1|11
1656337390000|2022-06-27 13:43:10|41029.2|40989.2|41014.7|40974.7|41044.4|41004.4|41014.7|40974.7|11
1656337400000|2022-06-27 13:43:20|41014.8|40974.8|41024.8|40984.8|41024.8|40984.8|41009.8|40969.8|2
1656337410000|2022-06-27 13:43:30|41024.7|40984.7|41004.7|40964.7|41024.7|40984.7|40999.7|40959.7|1
1656337420000|2022-06-27 13:43:40|40999.8|40959.8|40994.7|40954.7|41004.8|40964.8|40994.7|40954.7|2
1656337430000|2022-06-27 13:43:50|40994.8|40954.8|41009.8|40969.8|41014.7|40974.7|40994.8|40954.8|1
1656337440000|2022-06-27 13:44:00|41009.7|40969.7|40994.7|40954.7|41014.6|40974.6|40994.6|40954.6|2
1656337450000|2022-06-27 13:44:10|40984.6|40944.6|40989.6|40949.6|40994.6|40954.6|40984.5|40944.5|0
1656337460000|2022-06-27 13:44:20|40984.5|40944.5|40994.5|40954.5|40994.5|40954.5|40984.5|40944.5|1
1656337470000|2022-06-27 13:44:30|40994.6|40954.6|41004.5|40964.5|41004.6|40964.6|40994.6|40954.6|7
1656337480000|2022-06-27 13:44:40|40999.4|40959.4|40989.3|40949.3|40999.4|40959.4|40989.3|40949.3|1
1656337490000|2022-06-27 13:44:50|40989.2|40949.2|40984.2|40944.2|40989.2|40949.2|40979.3|40939.3|9
1656337500000|2022-06-27 13:45:00|40984.3|40944.3|41014.6|40974.6|41024.4|40984.4|40969.4|40929.4|9
1656337510000|2022-06-27 13:45:10|41019.5|40979.5|41034.6|40994.6|41034.6|40994.6|41014.6|40974.6|1
1656337520000|2022-06-27 13:45:20|41029.6|40989.6|41074.6|41034.6|41079.6|41039.6|41029.6|40989.6|13
1656337530000|2022-06-27 13:45:30|41069.6|41029.6|41064.7|41024.7|41074.6|41034.6|41034.9|40994.9|17
1656337540000|2022-06-27 13:45:40|41059.7|41019.7|41039.8|40999.8|41059.7|41019.7|41024.7|40984.7|3
1656337550000|2022-06-27 13:45:50|41044.7|41004.7|41025.3|40985.3|41044.7|41004.7|41025.3|40985.3|19
1656337560000|2022-06-27 13:46:00|41015.3|40975.3|40995.2|40955.2|41015.3|40975.3|40995.2|40955.2|13
1656337570000|2022-06-27 13:46:10|40995.3|40955.3|40990.2|40950.2|41000.2|40960.2|40990.2|40950.2|5
1656337580000|2022-06-27 13:46:20|40995.3|40955.3|40995.2|40955.2|40995.4|40955.4|40990.3|40950.3|7
1656337590000|2022-06-27 13:46:30|40995.3|40955.3|41000.2|40960.2|41005.3|40965.3|40995.3|40955.3|17
1656337600000|2022-06-27 13:46:40|41005.2|40965.2|41010.2|40970.2|41015.2|40975.2|41005.2|40965.2|2
1656337610000|2022-06-27 13:46:50|41005.3|40965.3|40995.2|40955.2|41005.3|40965.3|40995.2|40955.2|3
1656337620000|2022-06-27 13:47:00|40985.3|40945.3|40995.2|40955.2|40995.2|40955.2|40975.2|40935.2|77
1656337630000|2022-06-27 13:47:10|40995.3|40955.3|40980.4|40940.4|40995.3|40955.3|40980.4|40940.4|9
1656337640000|2022-06-27 13:47:20|40975.4|40935.4|40925.3|40885.3|40985.3|40945.3|40925.3|40885.3|17
1656337650000|2022-06-27 13:47:30|40925.2|40885.2|40915.2|40875.2|40925.2|40885.2|40905.4|40865.4|1
1656337660000|2022-06-27 13:47:40|40895.4|40855.4|40910.4|40870.4|40910.4|40870.4|40895.2|40855.2|71
1656337670000|2022-06-27 13:47:50|40910.5|40870.5|40900.4|40860.4|40925.4|40885.4|40900.4|40860.4|37
1656337680000|2022-06-27 13:48:00|40890.6|40850.6|40895.3|40855.3|40900.3|40860.3|40880.3|40840.3|8
1656337690000|2022-06-27 13:48:10|40905.3|40865.3|40890.7|40850.7|40910.4|40870.4|40890.7|40850.7|23
1656337700000|2022-06-27 13:48:20|40890.8|40850.8|40856|40816|40895.5|40855.5|40836|40796|24
1656337710000|2022-06-27 13:48:30|40850.9|40810.9|40856|40816|40866|40826|40850.9|40810.9|17
1656337720000|2022-06-27 13:48:40|40860.8|40820.8|40840.7|40800.7|40861|40821|40835.7|40795.7|9
1656337730000|2022-06-27 13:48:50|40835.6|40795.6|40845.6|40805.6|40845.6|40805.6|40830.7|40790.7|7
1656337740000|2022-06-27 13:49:00|40840.6|40800.6|40840.3|40800.3|40845.5|40805.5|40840.3|40800.3|13
1656337750000|2022-06-27 13:49:10|40840.4|40800.4|40855.4|40815.4|40865.4|40825.4|40840.4|40800.4|36
1656337760000|2022-06-27 13:49:20|40860.4|40820.4|40850.5|40810.5|40865.3|40825.3|40850.5|40810.5|12
1656337770000|2022-06-27 13:49:30|40845.5|40805.5|40850.4|40810.4|40855.5|40815.5|40845.5|40805.5|5
1656337780000|2022-06-27 13:49:40|40850.5|40810.5|40865.3|40825.3|40865.4|40825.4|40845.6|40805.6|5
1656337790000|2022-06-27 13:49:50|40865.4|40825.4|40875.1|40835.1|40875.1|40835.1|40860.3|40820.3|5
1656337800000|2022-06-27 13:50:00|40870.2|40830.2|40895.2|40855.2|40895.4|40855.4|40870.1|40830.1|10
1656337810000|2022-06-27 13:50:10|40895.1|40855.1|40885.2|40845.2|40895.2|40855.2|40885.1|40845.1|18
1656337820000|2022-06-27 13:50:20|40885.3|40845.3|40905.1|40865.1|40905.1|40865.1|40885.3|40845.3|8
1656337830000|2022-06-27 13:50:30|40905.3|40865.3|40915.3|40875.3|40915.4|40875.4|40905.3|40865.3|18
1656337840000|2022-06-27 13:50:40|40935.2|40895.2|40935.1|40895.1|40940|40900|40920.2|40880.2|15
1656337850000|2022-06-27 13:50:50|40940|40900|40930|40890|40945|40905|40930|40890|12
1656337860000|2022-06-27 13:51:00|40930.4|40890.4|40905.3|40865.3|40930.4|40890.4|40890.3|40850.3|13
1656337870000|2022-06-27 13:51:10|40895.4|40855.4|40885.4|40845.4|40895.4|40855.4|40885.3|40845.3|38
1656337880000|2022-06-27 13:51:20|40885.2|40845.2|40885.2|40845.2|40885.2|40845.2|40880.2|40840.2|18
1656337890000|2022-06-27 13:51:30|40880.3|40840.3|40885.1|40845.1|40890.2|40850.2|40880.2|40840.2|1
1656337900000|2022-06-27 13:51:40|40885.2|40845.2|40885.2|40845.2|40885.2|40845.2|40885.1|40845.1|0
1656337910000|2022-06-27 13:51:50|40895.2|40855.2|40885.3|40845.3|40895.2|40855.2|40885.2|40845.2|3
1656337920000|2022-06-27 13:52:00|40885.1|40845.1|40880|40840|40885.1|40845.1|40879.9|40839.9|44
1656337930000|2022-06-27 13:52:10|40884.9|40844.9|40864.9|40824.9|40884.9|40844.9|40859.9|40819.9|16
1656337940000|2022-06-27 13:52:20|40865|40825|40864.9|40824.9|40874.8|40834.8|40859.9|40819.9|0
1656337950000|2022-06-27 13:52:30|40859.9|40819.9|40864.9|40824.9|40864.9|40824.9|40859.9|40819.9|4
1656337960000|2022-06-27 13:52:40|40865|40825|40885|40845|40885|40845|40865|40825|4
1656337970000|2022-06-27 13:52:50|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|40870|40830|2
1656337980000|2022-06-27 13:53:00|40884.7|40844.7|40864.7|40824.7|40884.7|40844.7|40864.7|40824.7|6
1656337990000|2022-06-27 13:53:10|40854.8|40814.8|40850.2|40810.2|40860.3|40820.3|40845.3|40805.3|20
1656338000000|2022-06-27 13:53:20|40845.3|40805.3|40855.5|40815.5|40855.5|40815.5|40840.3|40800.3|9
1656338010000|2022-06-27 13:53:30|40855.3|40815.3|40855.5|40815.5|40860.4|40820.4|40855.3|40815.3|5
1656338020000|2022-06-27 13:53:40|40855.4|40815.4|40875.3|40835.3|40880.4|40840.4|40855.4|40815.4|14
1656338030000|2022-06-27 13:53:50|40870.4|40830.4|40865.4|40825.4|40870.4|40830.4|40865.4|40825.4|2
1656338040000|2022-06-27 13:54:00|40850.4|40810.4|40855|40815|40855|40815|40850|40810|10
1656338050000|2022-06-27 13:54:10|40859.9|40819.9|40880.2|40840.2|40880.2|40840.2|40854.9|40814.9|99
1656338060000|2022-06-27 13:54:20|40890.4|40850.4|40910.1|40870.1|40915.3|40875.3|40890.4|40850.4|74
1656338070000|2022-06-27 13:54:30|40910.2|40870.2|40920.3|40880.3|40920.4|40880.4|40910.2|40870.2|2
1656338080000|2022-06-27 13:54:40|40935.3|40895.3|40945.2|40905.2|40945.2|40905.2|40935.3|40895.3|2
1656338090000|2022-06-27 13:54:50|40940.3|40900.3|40935.6|40895.6|40945.2|40905.2|40925.9|40885.9|4
1656338100000|2022-06-27 13:55:00|40930.7|40890.7|40945.7|40905.7|40945.7|40905.7|40920.7|40880.7|4
1656338110000|2022-06-27 13:55:10|40940.6|40900.6|40945.8|40905.8|40950.7|40910.7|40930.6|40890.6|2
1656338120000|2022-06-27 13:55:20|40950.9|40910.9|40981.3|40941.3|40986.2|40946.2|40950.9|40910.9|8
1656338130000|2022-06-27 13:55:30|40976.3|40936.3|40976.4|40936.4|40981.3|40941.3|40966.4|40926.4|10
1656338140000|2022-06-27 13:55:40|40971.4|40931.4|40946.5|40906.5|40971.4|40931.4|40946.5|40906.5|8
1656338150000|2022-06-27 13:55:50|40951.6|40911.6|40956.5|40916.5|40956.6|40916.6|40951.6|40911.6|2
1656338160000|2022-06-27 13:56:00|40956.6|40916.6|40956.7|40916.7|40961.6|40921.6|40956.6|40916.6|7
1656338170000|2022-06-27 13:56:10|40961.5|40921.5|40956.6|40916.6|40966.7|40926.7|40956.6|40916.6|2
1656338180000|2022-06-27 13:56:20|40951.8|40911.8|40922.2|40882.2|40951.8|40911.8|40917.3|40877.3|53
1656338190000|2022-06-27 13:56:30|40917.3|40877.3|40912.2|40872.2|40932.2|40892.2|40912.2|40872.2|7
1656338200000|2022-06-27 13:56:40|40917.1|40877.1|40897.2|40857.2|40922.1|40882.1|40897.2|40857.2|20
1656338210000|2022-06-27 13:56:50|40902.1|40862.1|40907.2|40867.2|40907.2|40867.2|40897.3|40857.3|0
1656338220000|2022-06-27 13:57:00|40902.2|40862.2|40902.1|40862.1|40907|40867|40897.1|40857.1|6
1656338230000|2022-06-27 13:57:10|40897.1|40857.1|40917.1|40877.1|40917.1|40877.1|40897.1|40857.1|6
1656338240000|2022-06-27 13:57:20|40907.1|40867.1|40907|40867|40907.1|40867.1|40902|40862|0
1656338250000|2022-06-27 13:57:30|40902.1|40862.1|40907.2|40867.2|40912|40872|40902.1|40862.1|0
1656338260000|2022-06-27 13:57:40|40907.1|40867.1|40907.3|40867.3|40907.4|40867.4|40902.3|40862.3|5
1656338270000|2022-06-27 13:57:50|40907.2|40867.2|40907.3|40867.3|40907.3|40867.3|40902.3|40862.3|3
1656338280000|2022-06-27 13:58:00|40912.2|40872.2|40897.1|40857.1|40917.1|40877.1|40897.1|40857.1|1
1656338290000|2022-06-27 13:58:10|40892.2|40852.2|40877.2|40837.2|40897.2|40857.2|40877.2|40837.2|4
1656338300000|2022-06-27 13:58:20|40882.3|40842.3|40887.2|40847.2|40892.2|40852.2|40882.3|40842.3|2
1656338310000|2022-06-27 13:58:30|40892.2|40852.2|40897.3|40857.3|40907.2|40867.2|40892.2|40852.2|10
1656338320000|2022-06-27 13:58:40|40902.3|40862.3|40907.2|40867.2|40912.2|40872.2|40902.3|40862.3|3
1656338330000|2022-06-27 13:58:50|40907.1|40867.1|40897.1|40857.1|40907.1|40867.1|40887.2|40847.2|5
1656338340000|2022-06-27 13:59:00|40892.2|40852.2|40897.1|40857.1|40897.1|40857.1|40882.1|40842.1|18
1656338350000|2022-06-27 13:59:10|40897|40857|40887|40847|40897|40857|40887|40847|1
1656338360000|2022-06-27 13:59:20|40882.1|40842.1|40882.1|40842.1|40882.1|40842.1|40882.1|40842.1|5
1656338370000|2022-06-27 13:59:30|40892.1|40852.1|40926.8|40886.8|40926.8|40886.8|40892.1|40852.1|7
1656338380000|2022-06-27 13:59:40|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|40926.7|40886.7|0
1656338390000|2022-06-27 13:59:50|40916.9|40876.9|40946.8|40906.8|40951.7|40911.7|40916.9|40876.9|13
1656338400000|2022-06-27 14:00:00|40946.7|40906.7|40937.1|40897.1|40946.7|40906.7|40927.1|40887.1|13
1656338410000|2022-06-27 14:00:10|40927.2|40887.2|40932.5|40892.5|40937.6|40897.6|40927.2|40887.2|19
1656338420000|2022-06-27 14:00:20|40932.6|40892.6|40922.5|40882.5|40932.6|40892.6|40912.7|40872.7|4
1656338430000|2022-06-27 14:00:30|40927.5|40887.5|40927.5|40887.5|40937.4|40897.4|40927.5|40887.5|4
1656338440000|2022-06-27 14:00:40|40922.6|40882.6|40927.5|40887.5|40927.5|40887.5|40922.6|40882.6|4
1656338450000|2022-06-27 14:00:50|40927.6|40887.6|40927.5|40887.5|40927.6|40887.6|40927.5|40887.5|4
1656338460000|2022-06-27 14:01:00|40932.4|40892.4|40937.5|40897.5|40937.5|40897.5|40932.4|40892.4|29
1656338470000|2022-06-27 14:01:10|40947.3|40907.3|40957.5|40917.5|40962.5|40922.5|40942.4|40902.4|2
1656338480000|2022-06-27 14:01:20|40962.4|40922.4|40957.4|40917.4|40962.4|40922.4|40957.4|40917.4|7
1656338490000|2022-06-27 14:01:30|40967.4|40927.4|40977.5|40937.5|40977.5|40937.5|40967.4|40927.4|9
1656338500000|2022-06-27 14:01:40|40982.4|40942.4|40997.2|40957.2|41002.4|40962.4|40982.4|40942.4|13
1656338510000|2022-06-27 14:01:50|40997.4|40957.4|41007.2|40967.2|41007.2|40967.2|40997.4|40957.4|6
1656338520000|2022-06-27 14:02:00|41002.3|40962.3|40987.3|40947.3|41002.3|40962.3|40987.2|40947.2|24
1656338530000|2022-06-27 14:02:10|40977.3|40937.3|40997|40957|40997|40957|40977.1|40937.1|81
1656338540000|2022-06-27 14:02:20|41001.9|40961.9|41001.9|40961.9|41002|40962|40997|40957|70
1656338550000|2022-06-27 14:02:30|41006.8|40966.8|41046.7|41006.7|41046.8|41006.8|41006.8|40966.8|17
1656338560000|2022-06-27 14:02:40|41046.6|41006.6|41056.6|41016.6|41056.6|41016.6|41036.8|40996.8|19
1656338570000|2022-06-27 14:02:50|41056.7|41016.7|41066.7|41026.7|41076.5|41036.5|41056.5|41016.5|12
1656338580000|2022-06-27 14:03:00|41076.5|41036.5|41066.5|41026.5|41086.5|41046.5|41056.6|41016.6|11
1656338590000|2022-06-27 14:03:10|41056.6|41016.6|41046.5|41006.5|41066.6|41026.6|41046.5|41006.5|2
1656338600000|2022-06-27 14:03:20|41041.6|41001.6|41046.6|41006.6|41046.6|41006.6|41031.6|40991.6|3
1656338610000|2022-06-27 14:03:30|41041.7|41001.7|41046.6|41006.6|41051.6|41011.6|41041.6|41001.6|1
1656338620000|2022-06-27 14:03:40|41051.6|41011.6|41036.6|40996.6|41056.5|41016.5|41036.6|40996.6|0
1656338630000|2022-06-27 14:03:50|41046.5|41006.5|41021.6|40981.6|41046.5|41006.5|41021.6|40981.6|1
1656338640000|2022-06-27 14:04:00|41021.7|40981.7|41011.8|40971.8|41046.7|41006.7|41006.8|40966.8|7
1656338650000|2022-06-27 14:04:10|41016.7|40976.7|41006.8|40966.8|41016.7|40976.7|41006.8|40966.8|5
1656338660000|2022-06-27 14:04:20|41011.6|40971.6|41006.7|40966.7|41011.6|40971.6|41001.7|40961.7|17
1656338670000|2022-06-27 14:04:30|41006.6|40966.6|41006.5|40966.5|41016.5|40976.5|41001.7|40961.7|1
1656338680000|2022-06-27 14:04:40|41011.5|40971.5|41011.5|40971.5|41016.5|40976.5|41011.5|40971.5|6
1656338690000|2022-06-27 14:04:50|41011.3|40971.3|41001.4|40961.4|41011.3|40971.3|41001.3|40961.3|13
1656338700000|2022-06-27 14:05:00|41001.3|40961.3|40986.3|40946.3|41001.4|40961.4|40971.5|40931.5|6
1656338710000|2022-06-27 14:05:10|40981.4|40941.4|40976.3|40936.3|40986.3|40946.3|40976.3|40936.3|5
1656338720000|2022-06-27 14:05:20|40981.3|40941.3|40976.4|40936.4|40981.3|40941.3|40976.3|40936.3|6
1656338730000|2022-06-27 14:05:30|40976.3|40936.3|40986.2|40946.2|40996.3|40956.3|40976.3|40936.3|6
1656338740000|2022-06-27 14:05:40|40986.3|40946.3|40986.2|40946.2|40986.3|40946.3|40986.2|40946.2|3
1656338750000|2022-06-27 14:05:50|40981.2|40941.2|41006.2|40966.2|41006.2|40966.2|40976.3|40936.3|7
1656338760000|2022-06-27 14:06:00|41001.3|40961.3|40996.2|40956.2|41006.2|40966.2|40986.2|40946.2|8
1656338770000|2022-06-27 14:06:10|40991.2|40951.2|40986.3|40946.3|40996.2|40956.2|40986.3|40946.3|28
1656338780000|2022-06-27 14:06:20|40991.2|40951.2|41011.3|40971.3|41011.3|40971.3|40991.2|40951.2|0
1656338790000|2022-06-27 14:06:30|41006.3|40966.3|41016.1|40976.1|41016.2|40976.2|41006.3|40966.3|6
1656338800000|2022-06-27 14:06:40|41021.3|40981.3|40996.8|40956.8|41026.1|40986.1|40991.9|40951.9|29
1656338810000|2022-06-27 14:06:50|40991.8|40951.8|41011.8|40971.8|41011.8|40971.8|40991.8|40951.8|3
1656338820000|2022-06-27 14:07:00|41011.7|40971.7|41056.7|41016.7|41061.7|41021.7|41006.8|40966.8|7
1656338830000|2022-06-27 14:07:10|41061.6|41021.6|41061.7|41021.7|41061.7|41021.7|41051.7|41011.7|12
1656338840000|2022-06-27 14:07:20|41066.6|41026.6|41071.7|41031.7|41081.5|41041.5|41066.5|41026.5|7
1656338850000|2022-06-27 14:07:30|41066.8|41026.8|41046.6|41006.6|41071.7|41031.7|41046.6|41006.6|5
1656338860000|2022-06-27 14:07:40|41046.5|41006.5|41046.5|41006.5|41046.6|41006.6|41036.7|40996.7|6
1656338870000|2022-06-27 14:07:50|41046.6|41006.6|41046.6|41006.6|41056.6|41016.6|41036.7|40996.7|2
1656338880000|2022-06-27 14:08:00|41056.6|41016.6|41066.6|41026.6|41071.5|41031.5|41056.6|41016.6|9
1656338890000|2022-06-27 14:08:10|41071.6|41031.6|41066.7|41026.7|41071.6|41031.6|41066.7|41026.7|5
1656338900000|2022-06-27 14:08:20|41066.6|41026.6|41071.6|41031.6|41076.6|41036.6|41066.6|41026.6|1
1656338910000|2022-06-27 14:08:30|41066.7|41026.7|41046.7|41006.7|41066.7|41026.7|41046.7|41006.7|3
1656338920000|2022-06-27 14:08:40|41046.6|41006.6|41036.7|40996.7|41046.6|41006.6|41036.6|40996.6|0
1656338930000|2022-06-27 14:08:50|41036.6|40996.6|41031.6|40991.6|41036.6|40996.6|41031.6|40991.6|0
1656338940000|2022-06-27 14:09:00|41036.7|40996.7|41011.6|40971.6|41036.7|40996.7|41011.6|40971.6|0
1656338950000|2022-06-27 14:09:10|41006.6|40966.6|41001.6|40961.6|41006.6|40966.6|40991.6|40951.6|0
1656338960000|2022-06-27 14:09:20|41001.5|40961.5|41006.6|40966.6|41006.6|40966.6|40996.6|40956.6|0
1656338970000|2022-06-27 14:09:30|41001.7|40961.7|41016.4|40976.4|41016.6|40976.6|41001.7|40961.7|0
1656338980000|2022-06-27 14:09:40|41011.5|40971.5|41021.5|40981.5|41021.5|40981.5|41011.5|40971.5|5
1656338990000|2022-06-27 14:09:50|41021.4|40981.4|41021.4|40981.4|41021.5|40981.5|41016.5|40976.5|0
1656339000000|2022-06-27 14:10:00|41026.3|40986.3|41051.4|41011.4|41051.4|41011.4|41026.3|40986.3|9
1656339010000|2022-06-27 14:10:10|41036.4|40996.4|41056.3|41016.3|41056.5|41016.5|41036.4|40996.4|10
1656339020000|2022-06-27 14:10:20|41066.4|41026.4|41096.8|41056.8|41116.3|41076.3|41066.4|41026.4|18
1656339030000|2022-06-27 14:10:30|41091.9|41051.9|41086.8|41046.8|41091.9|41051.9|41081.9|41041.9|9
1656339040000|2022-06-27 14:10:40|41081.9|41041.9|41061.9|41021.9|41081.9|41041.9|41061.9|41021.9|3
1656339050000|2022-06-27 14:10:50|41057|41017|41046.9|41006.9|41057|41017|41042|41002|26
1656339060000|2022-06-27 14:11:00|41042|41002|41026.8|40986.8|41042|41002|41022|40982|8
1656339070000|2022-06-27 14:11:10|41026.9|40986.9|41036.9|40996.9|41041.8|41001.8|41026.8|40986.8|1
1656339080000|2022-06-27 14:11:20|41031.9|40991.9|41026.8|40986.8|41031.9|40991.9|41026.8|40986.8|0
1656339090000|2022-06-27 14:11:30|41021.9|40981.9|41016.9|40976.9|41021.9|40981.9|41016.9|40976.9|0
1656339100000|2022-06-27 14:11:40|41021.8|40981.8|41021.9|40981.9|41026.9|40986.9|41016.9|40976.9|4
1656339110000|2022-06-27 14:11:50|41017|40977|41026.8|40986.8|41026.8|40986.8|41016.9|40976.9|0
1656339120000|2022-06-27 14:12:00|41021.9|40981.9|41016.9|40976.9|41021.9|40981.9|41006.9|40966.9|3
1656339130000|2022-06-27 14:12:10|41006.9|40966.9|41011.9|40971.9|41016.8|40976.8|41006.9|40966.9|1
1656339140000|2022-06-27 14:12:20|41007|40967|41011.9|40971.9|41011.9|40971.9|41006.7|40966.7|2
1656339150000|2022-06-27 14:12:30|41011.8|40971.8|41016.7|40976.7|41016.8|40976.8|41011.8|40971.8|9
1656339160000|2022-06-27 14:12:40|41012|40972|41021.8|40981.8|41021.8|40981.8|41012|40972|1
1656339170000|2022-06-27 14:12:50|41016.9|40976.9|41021.8|40981.8|41026.8|40986.8|41016.8|40976.8|4
1656339180000|2022-06-27 14:13:00|41016.8|40976.8|41036.7|40996.7|41036.8|40996.8|41016.7|40976.7|6
1656339190000|2022-06-27 14:13:10|41036.8|40996.8|41036.8|40996.8|41036.8|40996.8|41026.8|40986.8|0
1656339200000|2022-06-27 14:13:20|41046.8|41006.8|41046.8|41006.8|41046.8|41006.8|41036.8|40996.8|9
1656339210000|2022-06-27 14:13:30|41046.7|41006.7|41051.8|41011.8|41056.7|41016.7|41046.7|41006.7|5
1656339220000|2022-06-27 14:13:40|41056.8|41016.8|41071.8|41031.8|41071.8|41031.8|41051.8|41011.8|1
1656339230000|2022-06-27 14:13:50|41076.8|41036.8|41096.8|41056.8|41096.8|41056.8|41057|41017|22
1656339240000|2022-06-27 14:14:00|41091.9|41051.9|41096.7|41056.7|41101.7|41061.7|41086.8|41046.8|5
1656339250000|2022-06-27 14:14:10|41091.8|41051.8|41096.7|41056.7|41096.8|41056.8|41086.8|41046.8|1
1656339260000|2022-06-27 14:14:20|41091.7|41051.7|41096.6|41056.6|41096.8|41056.8|41086.8|41046.8|1
1656339270000|2022-06-27 14:14:30|41096.8|41056.8|41066.7|41026.7|41096.8|41056.8|41066.7|41026.7|14
1656339280000|2022-06-27 14:14:40|41066.9|41026.9|41066.8|41026.8|41076.6|41036.6|41066.7|41026.7|5
1656339290000|2022-06-27 14:14:50|41066.7|41026.7|41066.8|41026.8|41066.8|41026.8|41066.7|41026.7|18
1656339300000|2022-06-27 14:15:00|41067|41027|41076.7|41036.7|41076.7|41036.7|41061.8|41021.8|2
1656339310000|2022-06-27 14:15:10|41066.9|41026.9|41051.7|41011.7|41066.9|41026.9|41051.7|41011.7|17
1656339320000|2022-06-27 14:15:20|41051.6|41011.6|41046.8|41006.8|41051.9|41011.9|41046.7|41006.7|16
1656339330000|2022-06-27 14:15:30|41041.9|41001.9|41041.8|41001.8|41046.8|41006.8|41031.9|40991.9|2
1656339340000|2022-06-27 14:15:40|41046.7|41006.7|41036.8|40996.8|41051.9|41011.9|41032|40992|5
1656339350000|2022-06-27 14:15:50|41041.9|41001.9|41046.9|41006.9|41046.9|41006.9|41036.8|40996.8|0
1656339360000|2022-06-27 14:16:00|41046.8|41006.8|41032|40992|41046.8|41006.8|41032|40992|13
1656339370000|2022-06-27 14:16:10|41031.9|40991.9|41036.8|40996.8|41046.8|41006.8|41031.9|40991.9|3
1656339380000|2022-06-27 14:16:20|41036.9|40996.9|41026.8|40986.8|41036.9|40996.9|41026.8|40986.8|3
1656339390000|2022-06-27 14:16:30|41026.9|40986.9|40986.9|40946.9|41027|40987|40986.9|40946.9|5
1656339400000|2022-06-27 14:16:40|40986.8|40946.8|40971.9|40931.9|40986.8|40946.8|40961.8|40921.8|12
1656339410000|2022-06-27 14:16:50|40976.9|40936.9|40957|40917|40976.9|40936.9|40957|40917|6
1656339420000|2022-06-27 14:17:00|40962|40922|40976.7|40936.7|40976.7|40936.7|40961.9|40921.9|3
1656339430000|2022-06-27 14:17:10|40971.8|40931.8|40976.7|40936.7|40976.7|40936.7|40971.8|40931.8|72
1656339440000|2022-06-27 14:17:20|40966.8|40926.8|40971.9|40931.9|40976.8|40936.8|40966.8|40926.8|160
1656339450000|2022-06-27 14:17:30|40971.8|40931.8|40966.6|40926.6|40976.7|40936.7|40966.6|40926.6|24
1656339460000|2022-06-27 14:17:40|40956.7|40916.7|40956.5|40916.5|40956.7|40916.7|40956.5|40916.5|29
1656339470000|2022-06-27 14:17:50|40951.6|40911.6|40946.7|40906.7|40951.6|40911.6|40946.7|40906.7|0
1656339480000|2022-06-27 14:18:00|40951.6|40911.6|40936.8|40896.8|40956.6|40916.6|40936.8|40896.8|53
1656339490000|2022-06-27 14:18:10|40936.7|40896.7|40941.6|40901.6|40941.6|40901.6|40926.7|40886.7|1
1656339500000|2022-06-27 14:18:20|40936.6|40896.6|40936.7|40896.7|40936.7|40896.7|40936.6|40896.6|0
1656339510000|2022-06-27 14:18:30|40936.6|40896.6|40936.7|40896.7|40946.6|40906.6|40931.7|40891.7|1
1656339520000|2022-06-27 14:18:40|40941.6|40901.6|40956.6|40916.6|40956.6|40916.6|40941.6|40901.6|0
1656339530000|2022-06-27 14:18:50|40961.6|40921.6|40981.7|40941.7|40986.5|40946.5|40961.5|40921.5|0
1656339540000|2022-06-27 14:19:00|40976.7|40936.7|40981.6|40941.6|40981.6|40941.6|40971.7|40931.7|0
1656339550000|2022-06-27 14:19:10|40986.5|40946.5|40986.6|40946.6|40986.6|40946.6|40986.5|40946.5|0
1656339560000|2022-06-27 14:19:20|40986.5|40946.5|41011.6|40971.6|41011.6|40971.6|40986.5|40946.5|0
1656339570000|2022-06-27 14:19:30|41016.5|40976.5|41016.7|40976.7|41016.7|40976.7|41006.6|40966.6|0
1656339580000|2022-06-27 14:19:40|41021.6|40981.6|41026.5|40986.5|41036.6|40996.6|41021.6|40981.6|1
1656339590000|2022-06-27 14:19:50|41021.6|40981.6|41036.6|40996.6|41036.6|40996.6|41021.6|40981.6|0
1656339600000|2022-06-27 14:20:00|41026.6|40986.6|41036.5|40996.5|41036.6|40996.6|41026.6|40986.6|1
1656339610000|2022-06-27 14:20:10|41031.6|40991.6|41041.4|41001.4|41041.6|41001.6|41031.6|40991.6|17
1656339620000|2022-06-27 14:20:20|41041.5|41001.5|41061.4|41021.4|41061.4|41021.4|41041.5|41001.5|0
1656339630000|2022-06-27 14:20:30|41066.4|41026.4|41036.4|40996.4|41066.4|41026.4|41036.4|40996.4|9
1656339640000|2022-06-27 14:20:40|41036.3|40996.3|41046.2|41006.2|41046.2|41006.2|41036.3|40996.3|12
1656339650000|2022-06-27 14:20:50|41051.3|41011.3|41051.3|41011.3|41051.3|41011.3|41041.3|41001.3|0
1656339660000|2022-06-27 14:21:00|41041.3|41001.3|41066.1|41026.1|41066.1|41026.1|41041.3|41001.3|78
1656339670000|2022-06-27 14:21:10|41071.1|41031.1|41071.1|41031.1|41071.1|41031.1|41066.1|41026.1|1
1656339680000|2022-06-27 14:21:20|41066.1|41026.1|41066.2|41026.2|41071|41031|41066.1|41026.1|3
1656339690000|2022-06-27 14:21:30|41066.1|41026.1|41066.3|41026.3|41071.2|41031.2|41066.1|41026.1|52
1656339700000|2022-06-27 14:21:40|41066.2|41026.2|41066.3|41026.3|41066.3|41026.3|41066.2|41026.2|0
1656339710000|2022-06-27 14:21:50|41071.2|41031.2|41066.3|41026.3|41071.2|41031.2|41066.3|41026.3|0
1656339720000|2022-06-27 14:22:00|41066.2|41026.2|41096.3|41056.3|41101.2|41061.2|41066.2|41026.2|12
1656339730000|2022-06-27 14:22:10|41096.2|41056.2|41141.2|41101.2|41141.2|41101.2|41096.2|41056.2|2
1656339740000|2022-06-27 14:22:20|41150.9|41110.9|41166.2|41126.2|41166.4|41126.4|41150.9|41110.9|5
1656339750000|2022-06-27 14:22:30|41171.2|41131.2|41166.3|41126.3|41171.3|41131.3|41161.3|41121.3|25
1656339760000|2022-06-27 14:22:40|41161.3|41121.3|41176.3|41136.3|41176.3|41136.3|41161.3|41121.3|4
1656339770000|2022-06-27 14:22:50|41171.2|41131.2|41186.2|41146.2|41196|41156|41166.2|41126.2|4
1656339780000|2022-06-27 14:23:00|41186|41146|41181.1|41141.1|41196|41156|41181.1|41141.1|8
1656339790000|2022-06-27 14:23:10|41176|41136|41166.1|41126.1|41176|41136|41166.1|41126.1|1
1656339800000|2022-06-27 14:23:20|41166|41126|41160.9|41120.9|41166|41126|41155.9|41115.9|37
1656339810000|2022-06-27 14:23:30|41166|41126|41166|41126|41166|41126|41166|41126|0
1656339820000|2022-06-27 14:23:40|41165.9|41125.9|41166|41126|41166|41126|41165.9|41125.9|0
1656339830000|2022-06-27 14:23:50|41170.9|41130.9|41166|41126|41170.9|41130.9|41166|41126|0
1656339840000|2022-06-27 14:24:00|41165.9|41125.9|41166|41126|41166|41126|41165.9|41125.9|0
1656339850000|2022-06-27 14:24:10|41170.7|41130.7|41175.7|41135.7|41175.8|41135.8|41165.9|41125.9|15
1656339860000|2022-06-27 14:24:20|41170.8|41130.8|41170.8|41130.8|41175.8|41135.8|41165.7|41125.7|22
1656339870000|2022-06-27 14:24:30|41175.7|41135.7|41185.7|41145.7|41185.8|41145.8|41175.7|41135.7|7
1656339880000|2022-06-27 14:24:40|41185.8|41145.8|41185.7|41145.7|41185.8|41145.8|41185.7|41145.7|4
1656339890000|2022-06-27 14:24:50|41180.8|41140.8|41175.9|41135.9|41185.7|41145.7|41170.9|41130.9|1
1656339900000|2022-06-27 14:25:00|41175.8|41135.8|41171|41131|41175.9|41135.9|41166|41126|19
1656339910000|2022-06-27 14:25:10|41180.8|41140.8|41165.8|41125.8|41180.8|41140.8|41160.9|41120.9|12
1656339920000|2022-06-27 14:25:20|41170.7|41130.7|41165.9|41125.9|41175.8|41135.8|41165.8|41125.8|14
1656339930000|2022-06-27 14:25:30|41170.9|41130.9|41166|41126|41180.9|41140.9|41166|41126|18
1656339940000|2022-06-27 14:25:40|41175.8|41135.8|41165.9|41125.9|41175.8|41135.8|41160.9|41120.9|26
1656339950000|2022-06-27 14:25:50|41165.8|41125.8|41155.8|41115.8|41165.8|41125.8|41150.9|41110.9|10
1656339960000|2022-06-27 14:26:00|41155.9|41115.9|41151|41111|41155.9|41115.9|41146|41106|3
1656339970000|2022-06-27 14:26:10|41156.1|41116.1|41156.1|41116.1|41156.1|41116.1|41156|41116|1
1656339980000|2022-06-27 14:26:20|41156|41116|41146.1|41106.1|41156|41116|41146|41106|0
1656339990000|2022-06-27 14:26:30|41145.9|41105.9|41145.8|41105.8|41145.9|41105.9|41145.8|41105.8|0
1656340000000|2022-06-27 14:26:40|41136.1|41096.1|41146|41106|41150.8|41110.8|41136.1|41096.1|30
1656340010000|2022-06-27 14:26:50|41146.1|41106.1|41151.1|41111.1|41151.1|41111.1|41145.9|41105.9|5
1656340020000|2022-06-27 14:27:00|41155.9|41115.9|41161|41121|41165.9|41125.9|41155.9|41115.9|14
1656340030000|2022-06-27 14:27:10|41160.9|41120.9|41145.9|41105.9|41160.9|41120.9|41145.9|41105.9|23
1656340040000|2022-06-27 14:27:20|41146|41106|41146.3|41106.3|41156|41116|41141|41101|12
1656340050000|2022-06-27 14:27:30|41151.1|41111.1|41141.2|41101.2|41156.1|41116.1|41141.1|41101.1|9
1656340060000|2022-06-27 14:27:40|41141.4|41101.4|41166.2|41126.2|41166.2|41126.2|41141.4|41101.4|4
1656340070000|2022-06-27 14:27:50|41166.3|41126.3|41181.2|41141.2|41181.2|41141.2|41166.3|41126.3|5
1656340080000|2022-06-27 14:28:00|41181.3|41141.3|41176.2|41136.2|41181.3|41141.3|41166.3|41126.3|3
1656340090000|2022-06-27 14:28:10|41176.4|41136.4|41171.4|41131.4|41181.4|41141.4|41171.4|41131.4|71
1656340100000|2022-06-27 14:28:20|41176.3|41136.3|41151.6|41111.6|41176.3|41136.3|41146.7|41106.7|3
1656340110000|2022-06-27 14:28:30|41156.5|41116.5|41141.8|41101.8|41156.5|41116.5|41141.6|41101.6|7
1656340120000|2022-06-27 14:28:40|41141.9|41101.9|41146.7|41106.7|41146.7|41106.7|41141.9|41101.9|0
1656340130000|2022-06-27 14:28:50|41141.9|41101.9|41126.8|41086.8|41141.9|41101.9|41117|41077|13
1656340140000|2022-06-27 14:29:00|41122|41082|41121.7|41081.7|41126.8|41086.8|41116.8|41076.8|3
1656340150000|2022-06-27 14:29:10|41126.7|41086.7|41131.7|41091.7|41131.7|41091.7|41126.7|41086.7|2
1656340160000|2022-06-27 14:29:20|41136.6|41096.6|41146.7|41106.7|41146.7|41106.7|41136.6|41096.6|3
1656340170000|2022-06-27 14:29:30|41151.6|41111.6|41206.5|41166.5|41216.4|41176.4|41151.6|41111.6|6
1656340180000|2022-06-27 14:29:40|41211.6|41171.6|41206|41166|41216.5|41176.5|41206|41166|11
1656340190000|2022-06-27 14:29:50|41216|41176|41225.8|41185.8|41225.8|41185.8|41205.8|41165.8|10
1656340200000|2022-06-27 14:30:00|41215.9|41175.9|41196|41156|41221|41181|41191.1|41151.1|16
1656340210000|2022-06-27 14:30:10|41191.1|41151.1|41191.1|41151.1|41196|41156|41186.2|41146.2|0
1656340220000|2022-06-27 14:30:20|41196|41156|41206|41166|41206|41166|41196|41156|1
1656340230000|2022-06-27 14:30:30|41201.1|41161.1|41176.3|41136.3|41201.1|41161.1|41176.2|41136.2|6
1656340240000|2022-06-27 14:30:40|41181.2|41141.2|41201.1|41161.1|41201.1|41161.1|41181.2|41141.2|14
1656340250000|2022-06-27 14:30:50|41206.2|41166.2|41221.3|41181.3|41221.3|41181.3|41201.3|41161.3|6
1656340260000|2022-06-27 14:31:00|41221.1|41181.1|41246.3|41206.3|41246.3|41206.3|41216.2|41176.2|14
1656340270000|2022-06-27 14:31:10|41266.2|41226.2|41236.2|41196.2|41266.2|41226.2|41231.2|41191.2|4
1656340280000|2022-06-27 14:31:20|41236.3|41196.3|41246.1|41206.1|41246.3|41206.3|41236.3|41196.3|2
1656340290000|2022-06-27 14:31:30|41241.2|41201.2|41256.2|41216.2|41276.1|41236.1|41236.3|41196.3|6
1656340300000|2022-06-27 14:31:40|41251.2|41211.2|41261.2|41221.2|41266|41226|41246.3|41206.3|15
1656340310000|2022-06-27 14:31:50|41271.2|41231.2|41276.2|41236.2|41286.2|41246.2|41266.3|41226.3|2
1656340320000|2022-06-27 14:32:00|41276.3|41236.3|41266.1|41226.1|41281.2|41241.2|41266.1|41226.1|1
1656340330000|2022-06-27 14:32:10|41266.3|41226.3|41266.2|41226.2|41266.3|41226.3|41256.2|41216.2|10
1656340340000|2022-06-27 14:32:20|41271.1|41231.1|41246.1|41206.1|41271.1|41231.1|41246.1|41206.1|2
1656340350000|2022-06-27 14:32:30|41251.1|41211.1|41251.1|41211.1|41261|41221|41251.1|41211.1|12
1656340360000|2022-06-27 14:32:40|41251|41211|41266.1|41226.1|41266.1|41226.1|41246.2|41206.2|1
1656340370000|2022-06-27 14:32:50|41266.2|41226.2|41256.2|41216.2|41271.1|41231.1|41256.2|41216.2|14
1656340380000|2022-06-27 14:33:00|41261.1|41221.1|41286.2|41246.2|41296.2|41256.2|41261.1|41221.1|0
1656340390000|2022-06-27 14:33:10|41286.1|41246.1|41276.2|41236.2|41286.1|41246.1|41276.2|41236.2|8
1656340400000|2022-06-27 14:33:20|41286.1|41246.1|41281.4|41241.4|41286.2|41246.2|41281.4|41241.4|1
1656340410000|2022-06-27 14:33:30|41276.4|41236.4|41271.4|41231.4|41281.5|41241.5|41271.4|41231.4|50
1656340420000|2022-06-27 14:33:40|41261.5|41221.5|41276.4|41236.4|41281.5|41241.5|41261.5|41221.5|31
1656340430000|2022-06-27 14:33:50|41271.5|41231.5|41281.5|41241.5|41281.6|41241.6|41271.4|41231.4|25
1656340440000|2022-06-27 14:34:00|41281.4|41241.4|41281.7|41241.7|41311.4|41271.4|41271.6|41231.6|19
1656340450000|2022-06-27 14:34:10|41276.8|41236.8|41306.5|41266.5|41306.5|41266.5|41276.7|41236.7|3
1656340460000|2022-06-27 14:34:20|41296.6|41256.6|41286.6|41246.6|41296.6|41256.6|41281.6|41241.6|65
1656340470000|2022-06-27 14:34:30|41286.7|41246.7|41286.7|41246.7|41306.6|41266.6|41286.6|41246.6|7
1656340480000|2022-06-27 14:34:40|41291.6|41251.6|41296.5|41256.5|41301.4|41261.4|41291.6|41251.6|23
1656340490000|2022-06-27 14:34:50|41296.3|41256.3|41296.3|41256.3|41296.3|41256.3|41296.3|41256.3|5
1656340500000|2022-06-27 14:35:00|41296.5|41256.5|41301.3|41261.3|41301.3|41261.3|41291.3|41251.3|5
1656340510000|2022-06-27 14:35:10|41296.4|41256.4|41301.3|41261.3|41311.4|41271.4|41296.4|41256.4|3
1656340520000|2022-06-27 14:35:20|41301.1|41261.1|41266.4|41226.4|41301.1|41261.1|41266.4|41226.4|10
1656340530000|2022-06-27 14:35:30|41266.5|41226.5|41291.3|41251.3|41296.3|41256.3|41266.5|41226.5|5
1656340540000|2022-06-27 14:35:40|41286.4|41246.4|41291.6|41251.6|41306.3|41266.3|41286.4|41246.4|0
1656340550000|2022-06-27 14:35:50|41291.4|41251.4|41296.4|41256.4|41306.4|41266.4|41291.4|41251.4|0
1656340560000|2022-06-27 14:36:00|41291.5|41251.5|41276.1|41236.1|41291.5|41251.5|41276.1|41236.1|8
1656340570000|2022-06-27 14:36:10|41271.1|41231.1|41266.1|41226.1|41276|41236|41261.1|41221.1|47
1656340580000|2022-06-27 14:36:20|41271.1|41231.1|41271.1|41231.1|41271.1|41231.1|41271.1|41231.1|1
1656340590000|2022-06-27 14:36:30|41256.1|41216.1|41251|41211|41266.1|41226.1|41251|41211|1
1656340600000|2022-06-27 14:36:40|41275.8|41235.8|41270.8|41230.8|41275.8|41235.8|41270.8|41230.8|9
1656340610000|2022-06-27 14:36:50|41270.9|41230.9|41270.8|41230.8|41275.8|41235.8|41270.8|41230.8|27
1656340620000|2022-06-27 14:37:00|41270.9|41230.9|41291|41251|41295.9|41255.9|41270.8|41230.8|222
1656340630000|2022-06-27 14:37:10|41295.9|41255.9|41286|41246|41296|41256|41286|41246|3
1656340640000|2022-06-27 14:37:20|41285.9|41245.9|41281|41241|41285.9|41245.9|41276|41236|11
1656340650000|2022-06-27 14:37:30|41271|41231|41281|41241|41281|41241|41270.9|41230.9|38
1656340660000|2022-06-27 14:37:40|41271.1|41231.1|41266|41226|41275.9|41235.9|41261|41221|15
1656340670000|2022-06-27 14:37:50|41270.8|41230.8|41261|41221|41270.9|41230.9|41261|41221|1
1656340680000|2022-06-27 14:38:00|41265.9|41225.9|41271|41231|41271|41231|41261|41221|18
1656340690000|2022-06-27 14:38:10|41281|41241|41275.9|41235.9|41281|41241|41271|41231|1
1656340700000|2022-06-27 14:38:20|41276|41236|41271|41231|41276|41236|41271|41231|5
1656340710000|2022-06-27 14:38:30|41261|41221|41256|41216|41261|41221|41251|41211|8
1656340720000|2022-06-27 14:38:40|41255.8|41215.8|41260.9|41220.9|41260.9|41220.9|41255.8|41215.8|3
1656340730000|2022-06-27 14:38:50|41265.9|41225.9|41250.9|41210.9|41265.9|41225.9|41250.9|41210.9|9
1656340740000|2022-06-27 14:39:00|41251|41211|41256|41216|41265.8|41225.8|41251|41211|11
1656340750000|2022-06-27 14:39:10|41260.9|41220.9|41241.3|41201.3|41260.9|41220.9|41241.1|41201.1|4
1656340760000|2022-06-27 14:39:20|41246.1|41206.1|41256.2|41216.2|41266.1|41226.1|41246.1|41206.1|26
1656340770000|2022-06-27 14:39:30|41256.4|41216.4|41246.2|41206.2|41266.2|41226.2|41241.4|41201.4|15
1656340780000|2022-06-27 14:39:40|41241.2|41201.2|41211.1|41171.1|41241.2|41201.2|41206.2|41166.2|2
1656340790000|2022-06-27 14:39:50|41211|41171|41206.1|41166.1|41211|41171|41201.1|41161.1|25
1656340800000|2022-06-27 14:40:00|41206.2|41166.2|41221.2|41181.2|41226.1|41186.1|41206.2|41166.2|0
1656340810000|2022-06-27 14:40:10|41216.3|41176.3|41221.1|41181.1|41221.2|41181.2|41206.2|41166.2|8
1656340820000|2022-06-27 14:40:20|41226.1|41186.1|41226|41186|41226.1|41186.1|41221.1|41181.1|3
1656340830000|2022-06-27 14:40:30|||||||||1
1656340840000|2022-06-27 14:40:40|41221.1|41181.1|41226|41186|41226|41186|41221.1|41181.1|0
1656340850000|2022-06-27 14:40:50|41230.8|41190.8|41230.8|41190.8|41230.8|41190.8|41230.8|41190.8|9
1656340860000|2022-06-27 14:41:00|||||||||4
1656340870000|2022-06-27 14:41:10|41225.7|41185.7|41230.7|41190.7|41230.7|41190.7|41225.7|41185.7|5
1656340880000|2022-06-27 14:41:20|41230.8|41190.8|41235.7|41195.7|41235.7|41195.7|41225.8|41185.8|2
1656340890000|2022-06-27 14:41:30|41230.8|41190.8|41225.8|41185.8|41230.8|41190.8|41225.7|41185.7|15
1656340900000|2022-06-27 14:41:40|41230.7|41190.7|41266.1|41226.1|41266.1|41226.1|41230.7|41190.7|11
1656340910000|2022-06-27 14:41:50|41275.9|41235.9|41291|41251|41291|41251|41275.9|41235.9|3
1656340920000|2022-06-27 14:42:00|41295.9|41255.9|41361.2|41321.2|41366.1|41326.1|41291|41251|23
1656340930000|2022-06-27 14:42:10|41356.2|41316.2|41351.6|41311.6|41361.2|41321.2|41331.5|41291.5|10
1656340940000|2022-06-27 14:42:20|41346.7|41306.7|41346.6|41306.6|41356.6|41316.6|41331.5|41291.5|11
1656340950000|2022-06-27 14:42:30|41351.4|41311.4|41366.8|41326.8|41371.7|41331.7|41346.6|41306.6|22
1656340960000|2022-06-27 14:42:40|41371.7|41331.7|41337|41297|41371.7|41331.7|41332|41292|92
1656340970000|2022-06-27 14:42:50|41337.1|41297.1|41357.7|41317.7|41387|41347|41337.1|41297.1|29
1656340980000|2022-06-27 14:43:00|41362.6|41322.6|41387.5|41347.5|41392.4|41352.4|41352.6|41312.6|8
1656340990000|2022-06-27 14:43:10|41377.8|41337.8|41357.4|41317.4|41387.5|41347.5|41357.4|41317.4|9
1656341000000|2022-06-27 14:43:20|41367.4|41327.4|41357|41317|41377|41337|41357|41317|60
1656341010000|2022-06-27 14:43:30|41361.9|41321.9|41362|41322|41366.7|41326.7|41351.8|41311.8|4
1656341020000|2022-06-27 14:43:40|41357.1|41317.1|41367|41327|41367|41327|41352|41312|2
1656341030000|2022-06-27 14:43:50|41366.9|41326.9|41366.9|41326.9|41376.9|41336.9|41366.9|41326.9|2
1656341040000|2022-06-27 14:44:00|41371.8|41331.8|41376.8|41336.8|41381.9|41341.9|41366.9|41326.9|19
1656341050000|2022-06-27 14:44:10|41376.9|41336.9|41356.8|41316.8|41376.9|41336.9|41351.8|41311.8|6
1656341060000|2022-06-27 14:44:20|41351.8|41311.8|41351.8|41311.8|41361.7|41321.7|41351.8|41311.8|6
1656341070000|2022-06-27 14:44:30|41356.7|41316.7|41356.7|41316.7|41361.6|41321.6|41351.7|41311.7|13
1656341080000|2022-06-27 14:44:40|41356.6|41316.6|41356.7|41316.7|41356.7|41316.7|41356.6|41316.6|1
1656341090000|2022-06-27 14:44:50|41361.6|41321.6|41376.8|41336.8|41376.8|41336.8|41361.6|41321.6|3
1656341100000|2022-06-27 14:45:00|41371.7|41331.7|41391.8|41351.8|41391.8|41351.8|41371.7|41331.7|27
1656341110000|2022-06-27 14:45:10|41396.7|41356.7|41376.8|41336.8|41416.7|41376.7|41376.8|41336.8|11
1656341120000|2022-06-27 14:45:20|41366.8|41326.8|41366.6|41326.6|41376.8|41336.8|41366.6|41326.6|1
1656341130000|2022-06-27 14:45:30|41366.5|41326.5|41366.5|41326.5|41371.5|41331.5|41366.5|41326.5|2
1656341140000|2022-06-27 14:45:40|41361.5|41321.5|41356.5|41316.5|41366.3|41326.3|41356.4|41316.4|4
1656341150000|2022-06-27 14:45:50|41356.6|41316.6|41356.5|41316.5|41361.6|41321.6|41351.5|41311.5|54
1656341160000|2022-06-27 14:46:00|41356.4|41316.4|41346.6|41306.6|41356.6|41316.6|41346.6|41306.6|39
1656341170000|2022-06-27 14:46:10|41346.7|41306.7|41351.5|41311.5|41351.6|41311.6|41346.7|41306.7|1
1656341180000|2022-06-27 14:46:20|41346.6|41306.6|41346.4|41306.4|41346.6|41306.6|41336.4|41296.4|19
1656341190000|2022-06-27 14:46:30|41346.5|41306.5|41356.5|41316.5|41361.4|41321.4|41346.4|41306.4|0
1656341200000|2022-06-27 14:46:40|41351.4|41311.4|41321.5|41281.5|41351.4|41311.4|41321.5|41281.5|15
1656341210000|2022-06-27 14:46:50|41321.7|41281.7|41331.4|41291.4|41331.4|41291.4|41321.4|41281.4|9
1656341220000|2022-06-27 14:47:00|41331.5|41291.5|41346.7|41306.7|41346.7|41306.7|41331.5|41291.5|57
1656341230000|2022-06-27 14:47:10|41346.6|41306.6|41336.6|41296.6|41346.6|41306.6|41326.7|41286.7|11
1656341240000|2022-06-27 14:47:20|41351.6|41311.6|41356.8|41316.8|41361.7|41321.7|41346.8|41306.8|8
1656341250000|2022-06-27 14:47:30|41366.8|41326.8|41366.9|41326.9|41366.9|41326.9|41356.9|41316.9|0
1656341260000|2022-06-27 14:47:40|41376.8|41336.8|41376.9|41336.9|41376.9|41336.9|41376.8|41336.8|0
1656341270000|2022-06-27 14:47:50|41371.9|41331.9|41401.9|41361.9|41401.9|41361.9|41371.9|41331.9|6
1656341280000|2022-06-27 14:48:00|41406.8|41366.8|41401.8|41361.8|41406.8|41366.8|41396.8|41356.8|10
1656341290000|2022-06-27 14:48:10|41396.8|41356.8|41371.6|41331.6|41396.8|41356.8|41366.7|41326.7|20
1656341300000|2022-06-27 14:48:20|41366.7|41326.7|41381.4|41341.4|41381.4|41341.4|41366.7|41326.7|10
1656341310000|2022-06-27 14:48:30|41386.4|41346.4|41381.3|41341.3|41396.4|41356.4|41381.3|41341.3|12
1656341320000|2022-06-27 14:48:40|41381.4|41341.4|41381.2|41341.2|41381.4|41341.4|41381.2|41341.2|23
1656341330000|2022-06-27 14:48:50|41381|41341|41380.7|41340.7|41381|41341|41380.7|41340.7|26
1656341340000|2022-06-27 14:49:00|41385.7|41345.7|41400.8|41360.8|41405.6|41365.6|41380.7|41340.7|11
1656341350000|2022-06-27 14:49:10|41400.7|41360.7|41405.7|41365.7|41410.6|41370.6|41400.7|41360.7|1
1656341360000|2022-06-27 14:49:20|41405.8|41365.8|41435.3|41395.3|41435.3|41395.3|41400.8|41360.8|27
1656341370000|2022-06-27 14:49:30|41430.4|41390.4|41425.5|41385.5|41430.4|41390.4|41415.5|41375.5|9
1656341380000|2022-06-27 14:49:40|41415.5|41375.5|41415.5|41375.5|41420.7|41380.7|41415.5|41375.5|15
1656341390000|2022-06-27 14:49:50|41415.7|41375.7|41405.5|41365.5|41425.5|41385.5|41405.5|41365.5|9
1656341400000|2022-06-27 14:50:00|41405.6|41365.6|41395.5|41355.5|41405.6|41365.6|41395.5|41355.5|30
1656341410000|2022-06-27 14:50:10|41400.4|41360.4|41435.3|41395.3|41435.3|41395.3|41400.4|41360.4|8
1656341420000|2022-06-27 14:50:20|41425.4|41385.4|41425.4|41385.4|41425.4|41385.4|41425.3|41385.3|77
1656341430000|2022-06-27 14:50:30|41430.3|41390.3|41435.3|41395.3|41435.3|41395.3|41425.4|41385.4|1
1656341440000|2022-06-27 14:50:40|41420.4|41380.4|41435.4|41395.4|41440.3|41400.3|41420.4|41380.4|27
1656341450000|2022-06-27 14:50:50|41445.3|41405.3|41465.3|41425.3|41465.3|41425.3|41445.3|41405.3|28
1656341460000|2022-06-27 14:51:00|41455.4|41415.4|41515.4|41475.4|41520.4|41480.4|41455.4|41415.4|17
1656341470000|2022-06-27 14:51:10|41520.2|41480.2|41515.2|41475.2|41525.2|41485.2|41515.2|41475.2|0
1656341480000|2022-06-27 14:51:20|41510.4|41470.4|41470.2|41430.2|41510.4|41470.4|41470.2|41430.2|16
1656341490000|2022-06-27 14:51:30|41470.1|41430.1|41485.2|41445.2|41485.2|41445.2|41460.2|41420.2|6
1656341500000|2022-06-27 14:51:40|41475.3|41435.3|41445.3|41405.3|41480.2|41440.2|41445.3|41405.3|8
1656341510000|2022-06-27 14:51:50|41450.2|41410.2|41450.2|41410.2|41455.2|41415.2|41445.3|41405.3|11
1656341520000|2022-06-27 14:52:00|41445.3|41405.3|41440.2|41400.2|41450.2|41410.2|41435.2|41395.2|20
1656341530000|2022-06-27 14:52:10|41440.3|41400.3|41455.2|41415.2|41455.2|41415.2|41440.2|41400.2|17
1656341540000|2022-06-27 14:52:20|41460.1|41420.1|41435.2|41395.2|41460.1|41420.1|41435.2|41395.2|34
1656341550000|2022-06-27 14:52:30|41430.3|41390.3|41415.3|41375.3|41430.3|41390.3|41415.2|41375.2|11
1656341560000|2022-06-27 14:52:40|41415.2|41375.2|41415.3|41375.3|41420.1|41380.1|41405.3|41365.3|55
1656341570000|2022-06-27 14:52:50|41425.1|41385.1|41385|41345|41425.1|41385.1|41370.3|41330.3|21
1656341580000|2022-06-27 14:53:00|41380.2|41340.2|41400|41360|41400|41360|41375|41335|2
1656341590000|2022-06-27 14:53:10|41395|41355|41380.1|41340.1|41395|41355|41375.1|41335.1|6
1656341600000|2022-06-27 14:53:20|41390.1|41350.1|41399.9|41359.9|41399.9|41359.9|41385.1|41345.1|9
1656341610000|2022-06-27 14:53:30|41400|41360|41414.9|41374.9|41414.9|41374.9|41395.1|41355.1|17
1656341620000|2022-06-27 14:53:40|41419.8|41379.8|41434.9|41394.9|41439.8|41399.8|41414.9|41374.9|14
1656341630000|2022-06-27 14:53:50|41429.9|41389.9|41430|41390|41434.9|41394.9|41424.9|41384.9|25
1656341640000|2022-06-27 14:54:00|41434.9|41394.9|41445|41405|41449.9|41409.9|41434.9|41394.9|0
1656341650000|2022-06-27 14:54:10|41444.9|41404.9|41464.9|41424.9|41464.9|41424.9|41444.9|41404.9|2
1656341660000|2022-06-27 14:54:20|41464.8|41424.8|41454.5|41414.5|41464.8|41424.8|41449.8|41409.8|10
1656341670000|2022-06-27 14:54:30|41454.6|41414.6|41444.6|41404.6|41454.6|41414.6|41434.6|41394.6|24
1656341680000|2022-06-27 14:54:40|41444.7|41404.7|41444.7|41404.7|41444.7|41404.7|41444.6|41404.6|2
1656341690000|2022-06-27 14:54:50|41444.6|41404.6|41444.5|41404.5|41444.7|41404.7|41434.7|41394.7|2
1656341700000|2022-06-27 14:55:00|41444.6|41404.6|41444.6|41404.6|41444.7|41404.7|41439.6|41399.6|66
1656341710000|2022-06-27 14:55:10|41444.5|41404.5|41444.6|41404.6|41444.6|41404.6|41444.5|41404.5|5
1656341720000|2022-06-27 14:55:20|41444.5|41404.5|41459.5|41419.5|41464.4|41424.4|41444.5|41404.5|7
1656341730000|2022-06-27 14:55:30|41454.6|41414.6|41474.5|41434.5|41479.5|41439.5|41454.6|41414.6|1
1656341740000|2022-06-27 14:55:40|41474.6|41434.6|41474.6|41434.6|41479.5|41439.5|41474.6|41434.6|17
1656341750000|2022-06-27 14:55:50|41484.5|41444.5|41494.3|41454.3|41494.3|41454.3|41479.5|41439.5|2
1656341760000|2022-06-27 14:56:00|41489.2|41449.2|41494.2|41454.2|41494.3|41454.3|41484.3|41444.3|8
1656341770000|2022-06-27 14:56:10|41484.4|41444.4|41489.3|41449.3|41494.4|41454.4|41474.7|41434.7|23
1656341780000|2022-06-27 14:56:20|41484.4|41444.4|41504.4|41464.4|41504.4|41464.4|41484.4|41444.4|15
1656341790000|2022-06-27 14:56:30|41499.3|41459.3|41499.4|41459.4|41504.3|41464.3|41494.4|41454.4|0
1656341800000|2022-06-27 14:56:40|41499.3|41459.3|41499.5|41459.5|41499.5|41459.5|41494.4|41454.4|0
1656341810000|2022-06-27 14:56:50|41504.5|41464.5|41484.5|41444.5|41504.5|41464.5|41479.5|41439.5|18
1656341820000|2022-06-27 14:57:00|41484.4|41444.4|41489.4|41449.4|41494.3|41454.3|41474.5|41434.5|0
1656341830000|2022-06-27 14:57:10|41494.5|41454.5|41494.5|41454.5|41494.5|41454.5|41494.5|41454.5|5
1656341840000|2022-06-27 14:57:20|41499.5|41459.5|41504.6|41464.6|41519.4|41479.4|41499.5|41459.5|25
1656341850000|2022-06-27 14:57:30|41504.5|41464.5|41494.6|41454.6|41504.5|41464.5|41494.5|41454.5|19
1656341860000|2022-06-27 14:57:40|41494.5|41454.5|41489.5|41449.5|41499.6|41459.6|41489.5|41449.5|2
1656341870000|2022-06-27 14:57:50|41489.4|41449.4|41489.4|41449.4|41489.4|41449.4|41479.4|41439.4|1
1656341880000|2022-06-27 14:58:00|41494.4|41454.4|41504.2|41464.2|41504.4|41464.4|41494.2|41454.2|7
1656341890000|2022-06-27 14:58:10|41504.3|41464.3|41504.3|41464.3|41509.2|41469.2|41504.2|41464.2|10
1656341900000|2022-06-27 14:58:20|41504.2|41464.2|41494.3|41454.3|41504.3|41464.3|41494.3|41454.3|1
1656341910000|2022-06-27 14:58:30|41494.2|41454.2|41489.2|41449.2|41494.2|41454.2|41484.3|41444.3|1
1656341920000|2022-06-27 14:58:40|41484.2|41444.2|41484.2|41444.2|41484.2|41444.2|41479.2|41439.2|1
1656341930000|2022-06-27 14:58:50|41479.2|41439.2|41494.2|41454.2|41494.2|41454.2|41479.2|41439.2|5
1656341940000|2022-06-27 14:59:00|41489.3|41449.3|41484.2|41444.2|41494.2|41454.2|41484.2|41444.2|1
1656341950000|2022-06-27 14:59:10|41484.3|41444.3|41464.4|41424.4|41489.3|41449.3|41464.4|41424.4|11
1656341960000|2022-06-27 14:59:20|41464.3|41424.3|41429.3|41389.3|41464.4|41424.4|41419.7|41379.7|59
1656341970000|2022-06-27 14:59:30|41429.4|41389.4|41429.3|41389.3|41429.5|41389.5|41424.4|41384.4|2
1656341980000|2022-06-27 14:59:40|41419.5|41379.5|41429.3|41389.3|41439.4|41399.4|41419.5|41379.5|1
1656341990000|2022-06-27 14:59:50|41429.4|41389.4|41439.1|41399.1|41444.3|41404.3|41429.4|41389.4|2
1656342000000|2022-06-27 15:00:00|41434.3|41394.3|41424.1|41384.1|41434.3|41394.3|41419.3|41379.3|66
1656342010000|2022-06-27 15:00:10|41424.3|41384.3|41399.4|41359.4|41424.3|41384.3|41399.4|41359.4|52
1656342020000|2022-06-27 15:00:20|41399.2|41359.2|41409.4|41369.4|41409.5|41369.5|41399.2|41359.2|1
1656342030000|2022-06-27 15:00:30|41409.3|41369.3|41389.6|41349.6|41409.3|41369.3|41384.5|41344.5|39
1656342040000|2022-06-27 15:00:40|41399.3|41359.3|41399.6|41359.6|41399.6|41359.6|41394.5|41354.5|5
1656342050000|2022-06-27 15:00:50|41404.6|41364.6|41399.6|41359.6|41404.6|41364.6|41399.6|41359.6|5
1656342060000|2022-06-27 15:01:00|41399.4|41359.4|41404.4|41364.4|41404.4|41364.4|41394.3|41354.3|7
1656342070000|2022-06-27 15:01:10|41404.3|41364.3|41414.2|41374.2|41414.2|41374.2|41404.3|41364.3|11
1656342080000|2022-06-27 15:01:20|41409.3|41369.3|41399.2|41359.2|41409.3|41369.3|41399.2|41359.2|12
1656342090000|2022-06-27 15:01:30|41404.2|41364.2|41404.2|41364.2|41404.2|41364.2|41404.2|41364.2|4
1656342100000|2022-06-27 15:01:40|41399.2|41359.2|41384.1|41344.1|41404.2|41364.2|41379.2|41339.2|14
1656342110000|2022-06-27 15:01:50|41389.1|41349.1|41393.9|41353.9|41393.9|41353.9|41388.9|41348.9|11
1656342120000|2022-06-27 15:02:00|41403.9|41363.9|41394|41354|41403.9|41363.9|41394|41354|7
1656342130000|2022-06-27 15:02:10|41388.9|41348.9|41383.9|41343.9|41388.9|41348.9|41378.9|41338.9|1
1656342140000|2022-06-27 15:02:20|41378.9|41338.9|41373.9|41333.9|41378.9|41338.9|41363.9|41323.9|3
1656342150000|2022-06-27 15:02:30|41369|41329|41364|41324|41373.9|41333.9|41359.1|41319.1|24
1656342160000|2022-06-27 15:02:40|41349.2|41309.2|41374|41334|41378.9|41338.9|41349|41309|49
1656342170000|2022-06-27 15:02:50|41378.9|41338.9|41388.9|41348.9|41388.9|41348.9|41378.9|41338.9|5
1656342180000|2022-06-27 15:03:00|41389|41349|41393.9|41353.9|41403.9|41363.9|41388.9|41348.9|11
1656342190000|2022-06-27 15:03:10|41394|41354|41403.9|41363.9|41409|41369|41394|41354|20
1656342200000|2022-06-27 15:03:20|41404|41364|41404|41364|41404|41364|41403.9|41363.9|13
1656342210000|2022-06-27 15:03:30|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|41403.9|41363.9|0
1656342220000|2022-06-27 15:03:40|41398.9|41358.9|41413.8|41373.8|41418.8|41378.8|41398.9|41358.9|13
1656342230000|2022-06-27 15:03:50|41414|41374|41404|41364|41414|41374|41394|41354|15
1656342240000|2022-06-27 15:04:00|41399.1|41359.1|41398.8|41358.8|41403.9|41363.9|41393.9|41353.9|1
1656342250000|2022-06-27 15:04:10|41403.8|41363.8|41403.9|41363.9|41403.9|41363.9|41398.8|41358.8|0
1656342260000|2022-06-27 15:04:20|41364.1|41324.1|41363.9|41323.9|41364.1|41324.1|41354|41314|11
1656342270000|2022-06-27 15:04:30|41359|41319|41358.9|41318.9|41363.9|41323.9|41349|41309|7
1656342280000|2022-06-27 15:04:40|41363.8|41323.8|41334|41294|41363.8|41323.8|41334|41294|9
1656342290000|2022-06-27 15:04:50|41338.9|41298.9|41333.9|41293.9|41338.9|41298.9|41328.9|41288.9|0
1656342300000|2022-06-27 15:05:00|41334|41294|41343.8|41303.8|41353.9|41313.9|41334|41294|20
1656342310000|2022-06-27 15:05:10|41343.9|41303.9|41353.9|41313.9|41353.9|41313.9|41343.9|41303.9|0
1656342320000|2022-06-27 15:05:20|41348.8|41308.8|41353.9|41313.9|41358.8|41318.8|41348.8|41308.8|5
1656342330000|2022-06-27 15:05:30|41358.9|41318.9|41373.9|41333.9|41373.9|41333.9|41358.9|41318.9|9
1656342340000|2022-06-27 15:05:40|41374|41334|41369|41329|41374|41334|41369|41329|23
1656342350000|2022-06-27 15:05:50|41359.1|41319.1|41349.1|41309.1|41359.1|41319.1|41344|41304|8
1656342360000|2022-06-27 15:06:00|41344|41304|41344.1|41304.1|41344.1|41304.1|41329.1|41289.1|39
1656342370000|2022-06-27 15:06:10|41349|41309|41344.1|41304.1|41349|41309|41344|41304|5
1656342380000|2022-06-27 15:06:20|41344.2|41304.2|41359.2|41319.2|41359.3|41319.3|41344.2|41304.2|3
1656342390000|2022-06-27 15:06:30|41359.3|41319.3|41359.2|41319.2|41364.3|41324.3|41359.2|41319.2|7
1656342400000|2022-06-27 15:06:40|41354.2|41314.2|41369.2|41329.2|41374.2|41334.2|41354.2|41314.2|9
1656342410000|2022-06-27 15:06:50|41369|41329|41344.3|41304.3|41369|41329|41339.2|41299.2|52
1656342420000|2022-06-27 15:07:00|41344.2|41304.2|41369.1|41329.1|41369.2|41329.2|41334.4|41294.4|54
1656342430000|2022-06-27 15:07:10|41364.3|41324.3|41369.1|41329.1|41369.3|41329.3|41364.1|41324.1|21
1656342440000|2022-06-27 15:07:20|41374|41334|41369.3|41329.3|41379.1|41339.1|41369.1|41329.1|20
1656342450000|2022-06-27 15:07:30|41369.2|41329.2|41364.4|41324.4|41369.4|41329.4|41364.2|41324.2|13
1656342460000|2022-06-27 15:07:40|41374.2|41334.2|41394.1|41354.1|41394.1|41354.1|41374.2|41334.2|7
1656342470000|2022-06-27 15:07:50|41399|41359|41404.1|41364.1|41404.1|41364.1|41389.1|41349.1|5
1656342480000|2022-06-27 15:08:00|41404.2|41364.2|41409.2|41369.2|41414.2|41374.2|41404.2|41364.2|17
1656342490000|2022-06-27 15:08:10|41414.2|41374.2|41414.4|41374.4|41419.2|41379.2|41404.3|41364.3|16
1656342500000|2022-06-27 15:08:20|41414.3|41374.3|41414.3|41374.3|41419.2|41379.2|41404.4|41364.4|8
1656342510000|2022-06-27 15:08:30|41414.4|41374.4|41414.5|41374.5|41424.4|41384.4|41414.4|41374.4|7
1656342520000|2022-06-27 15:08:40|41409.7|41369.7|41404.3|41364.3|41409.7|41369.7|41399.5|41359.5|16
1656342530000|2022-06-27 15:08:50|41399.5|41359.5|41394.5|41354.5|41399.5|41359.5|41379.8|41339.8|17
1656342540000|2022-06-27 15:09:00|41394.4|41354.4|41409.3|41369.3|41409.3|41369.3|41394.4|41354.4|8
1656342550000|2022-06-27 15:09:10|41399.4|41359.4|41409.4|41369.4|41409.4|41369.4|41399.3|41359.3|3
1656342560000|2022-06-27 15:09:20|41404.3|41364.3|41404.2|41364.2|41414.2|41374.2|41404.2|41364.2|26
1656342570000|2022-06-27 15:09:30|41404.3|41364.3|41394.2|41354.2|41404.3|41364.3|41394.2|41354.2|1
1656342580000|2022-06-27 15:09:40|41394.1|41354.1|41374.1|41334.1|41394.1|41354.1|41374.1|41334.1|1
1656342600000|2022-06-27 15:10:00|41379|41339|41374.1|41334.1|41379.2|41339.2|41374.1|41334.1|5
1656342610000|2022-06-27 15:10:10|41379.2|41339.2|41394.1|41354.1|41394.2|41354.2|41374.1|41334.1|6
1656342620000|2022-06-27 15:10:20|41394.2|41354.2|41374.3|41334.3|41394.2|41354.2|41374.3|41334.3|23
1656342630000|2022-06-27 15:10:30|41379.2|41339.2|41379.4|41339.4|41379.5|41339.5|41369.2|41329.2|30
1656342640000|2022-06-27 15:10:40|41379.3|41339.3|41374.3|41334.3|41379.4|41339.4|41374.3|41334.3|7
1656342650000|2022-06-27 15:10:50|41374.4|41334.4|41379.4|41339.4|41379.4|41339.4|41374.4|41334.4|0
1656342660000|2022-06-27 15:11:00|41379.3|41339.3|41379.3|41339.3|41379.3|41339.3|41379.3|41339.3|5
1656342670000|2022-06-27 15:11:10|41379.4|41339.4|41379.4|41339.4|41379.4|41339.4|41379.4|41339.4|14
1656342680000|2022-06-27 15:11:20|||||||||5
1656342690000|2022-06-27 15:11:30|41379.6|41339.6|41394.5|41354.5|41399.4|41359.4|41379.6|41339.6|13
1656342700000|2022-06-27 15:11:40|41399.4|41359.4|41379.4|41339.4|41399.4|41359.4|41379.4|41339.4|5
1656342710000|2022-06-27 15:11:50|41384.3|41344.3|41374.4|41334.4|41384.3|41344.3|41374.4|41334.4|6
1656342720000|2022-06-27 15:12:00|41374.3|41334.3|41374.4|41334.4|41374.4|41334.4|41374.3|41334.3|5
1656342730000|2022-06-27 15:12:10|41379.3|41339.3|41394.5|41354.5|41399.4|41359.4|41379.3|41339.3|9
1656342740000|2022-06-27 15:12:20|41394.4|41354.4|41399.1|41359.1|41399.1|41359.1|41394.4|41354.4|12
1656342750000|2022-06-27 15:12:30|41394.1|41354.1|41399.1|41359.1|41399.1|41359.1|41394.1|41354.1|10
1656342760000|2022-06-27 15:12:40|41389.2|41349.2|41379|41339|41389.2|41349.2|41374|41334|3
1656342770000|2022-06-27 15:12:50|41374.1|41334.1|41389|41349|41389|41349|41374.1|41334.1|3
1656342780000|2022-06-27 15:13:00|41389.1|41349.1|41394.1|41354.1|41399.1|41359.1|41389.1|41349.1|5
1656342790000|2022-06-27 15:13:10|41394.3|41354.3|41409.1|41369.1|41409.1|41369.1|41394.3|41354.3|15
1656342800000|2022-06-27 15:13:20|||||||||1
1656342810000|2022-06-27 15:13:30|||||||||1
1656342820000|2022-06-27 15:13:40|41389.2|41349.2|41414.2|41374.2|41414.3|41374.3|41389.2|41349.2|14
1656342830000|2022-06-27 15:13:50|||||||||6
1656342840000|2022-06-27 15:14:00|41399.2|41359.2|41414.1|41374.1|41414.1|41374.1|41399.2|41359.2|6
1656342850000|2022-06-27 15:14:10|41414.2|41374.2|41434|41394|41439.2|41399.2|41414.2|41374.2|23
1656342860000|2022-06-27 15:14:20|41438.9|41398.9|41434|41394|41438.9|41398.9|41434|41394|16
1656342870000|2022-06-27 15:14:30|41433.9|41393.9|41409|41369|41434|41394|41409|41369|5
1656342880000|2022-06-27 15:14:40|41413.9|41373.9|41404|41364|41413.9|41373.9|41404|41364|0
1656342890000|2022-06-27 15:14:50|41409|41369|41413.9|41373.9|41413.9|41373.9|41404|41364|5
1656342900000|2022-06-27 15:15:00|41409|41369|41414|41374|41419|41379|41404|41364|17
1656342910000|2022-06-27 15:15:10|41418.3|41378.3|41408.5|41368.5|41418.3|41378.3|41403.5|41363.5|49
1656342920000|2022-06-27 15:15:20|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|41413.5|41373.5|3
1656342930000|2022-06-27 15:15:30|41418.4|41378.4|41438.5|41398.5|41438.5|41398.5|41413.5|41373.5|7
1656342940000|2022-06-27 15:15:40|41438.4|41398.4|41433.5|41393.5|41438.4|41398.4|41428.5|41388.5|8
1656342950000|2022-06-27 15:15:50|41433.6|41393.6|41408.5|41368.5|41433.6|41393.6|41408.5|41368.5|10
1656342960000|2022-06-27 15:16:00|41413.5|41373.5|41433.4|41393.4|41433.4|41393.4|41408.5|41368.5|11
1656342970000|2022-06-27 15:16:10|41428.5|41388.5|41418.5|41378.5|41428.5|41388.5|41418.5|41378.5|15
1656342980000|2022-06-27 15:16:20|41413.5|41373.5|41413.4|41373.4|41423.2|41383.2|41413.4|41373.4|4
1656342990000|2022-06-27 15:16:30|41413.3|41373.3|41408.5|41368.5|41413.3|41373.3|41408.5|41368.5|8
1656343000000|2022-06-27 15:16:40|41403.6|41363.6|41378.6|41338.6|41403.6|41363.6|41373.6|41333.6|13
1656343010000|2022-06-27 15:16:50|41383.5|41343.5|41383.6|41343.6|41383.6|41343.6|41383.5|41343.5|13
1656343020000|2022-06-27 15:17:00|41378.6|41338.6|41383.6|41343.6|41383.6|41343.6|41368.7|41328.7|4
1656343030000|2022-06-27 15:17:10|41383.7|41343.7|41388.7|41348.7|41393.6|41353.6|41383.7|41343.7|88
1656343040000|2022-06-27 15:17:20|41398.7|41358.7|41373.7|41333.7|41398.7|41358.7|41373.7|41333.7|13
1656343050000|2022-06-27 15:17:30|41358.7|41318.7|41358.7|41318.7|41358.8|41318.8|41358.7|41318.7|8
1656343060000|2022-06-27 15:17:40|41363.7|41323.7|41343.9|41303.9|41368.8|41328.8|41343.9|41303.9|7
1656343070000|2022-06-27 15:17:50|41338.9|41298.9|41328.9|41288.9|41343.9|41303.9|41328.9|41288.9|23
1656343080000|2022-06-27 15:18:00|41333.9|41293.9|41338.9|41298.9|41343.6|41303.6|41333.8|41293.8|17
1656343090000|2022-06-27 15:18:10|41343.7|41303.7|41343.9|41303.9|41348.7|41308.7|41343.7|41303.7|4
1656343100000|2022-06-27 15:18:20|41343.8|41303.8|41343.7|41303.7|41343.8|41303.8|41343.7|41303.7|0
1656343110000|2022-06-27 15:18:30|41343.8|41303.8|41343.7|41303.7|41348.7|41308.7|41343.7|41303.7|0
1656343120000|2022-06-27 15:18:40|41348.6|41308.6|41333.7|41293.7|41348.6|41308.6|41333.7|41293.7|12
1656343130000|2022-06-27 15:18:50|41333.8|41293.8|41313.6|41273.6|41333.8|41293.8|41313.5|41273.5|11
1656343140000|2022-06-27 15:19:00|41303.7|41263.7|41303.3|41263.3|41308.6|41268.6|41293.6|41253.6|2
1656343150000|2022-06-27 15:19:10|41293.5|41253.5|41283.5|41243.5|41293.5|41253.5|41283.5|41243.5|1
1656343160000|2022-06-27 15:19:20|41283.6|41243.6|41293.4|41253.4|41303.5|41263.5|41283.6|41243.6|8
1656343170000|2022-06-27 15:19:30|||||||||6
1656343180000|2022-06-27 15:19:40|41298.3|41258.3|41298.3|41258.3|41298.3|41258.3|41298.3|41258.3|5
1656343190000|2022-06-27 15:19:50|41293.4|41253.4|41293.4|41253.4|41298.3|41258.3|41293.4|41253.4|11
1656343200000|2022-06-27 15:20:00|41298.3|41258.3|41303.1|41263.1|41303.1|41263.1|41288.3|41248.3|30
1656343210000|2022-06-27 15:20:10|41308.3|41268.3|41323.1|41283.1|41323.1|41283.1|41308.3|41268.3|11
1656343220000|2022-06-27 15:20:20|41323|41283|41323|41283|41327.9|41287.9|41323|41283|0
1656343230000|2022-06-27 15:20:30|41327.9|41287.9|41317.9|41277.9|41332.9|41292.9|41317.8|41277.8|25
1656343240000|2022-06-27 15:20:40|41322.9|41282.9|41322.9|41282.9|41327.9|41287.9|41317.8|41277.8|15
1656343250000|2022-06-27 15:20:50|41332.9|41292.9|41337.9|41297.9|41342.9|41302.9|41332.9|41292.9|9
1656343260000|2022-06-27 15:21:00|41333|41293|41323|41283|41333|41293|41318|41278|5
1656343270000|2022-06-27 15:21:10|41328|41288|41323|41283|41328|41288|41323|41283|7
1656343280000|2022-06-27 15:21:20|41322.9|41282.9|41302.8|41262.8|41322.9|41282.9|41302.8|41262.8|8
1656343290000|2022-06-27 15:21:30|41292.9|41252.9|41292.9|41252.9|41292.9|41252.9|41292.9|41252.9|53
1656343300000|2022-06-27 15:21:40|41287.8|41247.8|41292.7|41252.7|41292.9|41252.9|41287.8|41247.8|9
1656343310000|2022-06-27 15:21:50|41287.7|41247.7|41287.7|41247.7|41287.7|41247.7|41287.7|41247.7|10
1656343320000|2022-06-27 15:22:00|41292.6|41252.6|41287.6|41247.6|41292.6|41252.6|41277.7|41237.7|9
1656343330000|2022-06-27 15:22:10|41287.7|41247.7|41292.6|41252.6|41297.5|41257.5|41287.7|41247.7|2
1656343340000|2022-06-27 15:22:20|41302.5|41262.5|41302.5|41262.5|41302.5|41262.5|41302.5|41262.5|5
1656343350000|2022-06-27 15:22:30|41302.6|41262.6|41297.6|41257.6|41302.6|41262.6|41297.6|41257.6|17
1656343360000|2022-06-27 15:22:40|41302.5|41262.5|41297.5|41257.5|41302.5|41262.5|41297.5|41257.5|5
1656343370000|2022-06-27 15:22:50|41292.6|41252.6|41302.6|41262.6|41302.7|41262.7|41292.6|41252.6|3
1656343380000|2022-06-27 15:23:00|41307.6|41267.6|41307.7|41267.7|41307.7|41267.7|41302.7|41262.7|5
1656343390000|2022-06-27 15:23:10|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|41312.6|41272.6|9
1656343400000|2022-06-27 15:23:20|||||||||5
1656343410000|2022-06-27 15:23:30|41312.5|41272.5|41327.5|41287.5|41332.4|41292.4|41312.5|41272.5|13
1656343420000|2022-06-27 15:23:40|41332.4|41292.4|41327.5|41287.5|41332.4|41292.4|41327.5|41287.5|18
1656343430000|2022-06-27 15:23:50|41332.5|41292.5|41347.4|41307.4|41347.4|41307.4|41332.5|41292.5|3
1656343440000|2022-06-27 15:24:00|41352.4|41312.4|41352.4|41312.4|41352.4|41312.4|41337.4|41297.4|0
1656343450000|2022-06-27 15:24:10|41342.5|41302.5|41352.4|41312.4|41352.4|41312.4|41342.5|41302.5|8
1656343460000|2022-06-27 15:24:20|41347.5|41307.5|41352.4|41312.4|41352.5|41312.5|41342.5|41302.5|18
1656343470000|2022-06-27 15:24:30|41352.5|41312.5|41362.5|41322.5|41362.5|41322.5|41352.5|41312.5|2
1656343480000|2022-06-27 15:24:40|41367.4|41327.4|41372.3|41332.3|41372.3|41332.3|41367.4|41327.4|2
1656343490000|2022-06-27 15:24:50|41372.2|41332.2|41357.4|41317.4|41372.2|41332.2|41357.4|41317.4|6
1656343500000|2022-06-27 15:25:00|41342.4|41302.4|41336.9|41296.9|41342.4|41302.4|41336.9|41296.9|1
1656343510000|2022-06-27 15:25:10|41337.1|41297.1|41342|41302|41342.1|41302.1|41337.1|41297.1|5
1656343520000|2022-06-27 15:25:20|41342.1|41302.1|41337|41297|41347|41307|41337|41297|6
1656343530000|2022-06-27 15:25:30|41337.1|41297.1|41342.1|41302.1|41342.1|41302.1|41337.1|41297.1|15
1656343540000|2022-06-27 15:25:40|41347|41307|41347.1|41307.1|41347.1|41307.1|41347|41307|1
1656343550000|2022-06-27 15:25:50|41337|41297|41337|41297|41337.1|41297.1|41336.8|41296.8|1
1656343560000|2022-06-27 15:26:00|41337.1|41297.1|41351.8|41311.8|41351.8|41311.8|41337|41297|7
1656343570000|2022-06-27 15:26:10|41351.9|41311.9|41351.9|41311.9|41351.9|41311.9|41351.9|41311.9|14
1656343580000|2022-06-27 15:26:20|41351.8|41311.8|41352.2|41312.2|41352.2|41312.2|41351.8|41311.8|2
1656343590000|2022-06-27 15:26:30|41352.1|41312.1|41337|41297|41352.1|41312.1|41337|41297|5
1656343600000|2022-06-27 15:26:40|41322.2|41282.2|41327|41287|41331.9|41291.9|41322|41282|7
1656343610000|2022-06-27 15:26:50|||||||||7
1656343620000|2022-06-27 15:27:00|41331.9|41291.9|41346.9|41306.9|41346.9|41306.9|41327|41287|12
1656343630000|2022-06-27 15:27:10|41351.8|41311.8|41351.8|41311.8|41351.8|41311.8|41351.8|41311.8|7
1656343640000|2022-06-27 15:27:20|41351.9|41311.9|41351.9|41311.9|41351.9|41311.9|41351.8|41311.8|16
1656343650000|2022-06-27 15:27:30|41356.8|41316.8|41356.8|41316.8|41356.8|41316.8|41356.8|41316.8|4
1656343660000|2022-06-27 15:27:40|41371.9|41331.9|41381.9|41341.9|41381.9|41341.9|41361.9|41321.9|6
1656343670000|2022-06-27 15:27:50|41381.7|41341.7|41401.7|41361.7|41401.9|41361.9|41381.7|41341.7|8
1656343680000|2022-06-27 15:28:00|41396.7|41356.7|41406.7|41366.7|41406.7|41366.7|41391.9|41351.9|31
1656343690000|2022-06-27 15:28:10|41401.7|41361.7|41376.8|41336.8|41401.8|41361.8|41372|41332|20
1656343700000|2022-06-27 15:28:20|41372|41332|41372.1|41332.1|41377|41337|41362|41322|7
1656343710000|2022-06-27 15:28:30|41367.1|41327.1|41362.2|41322.2|41372.2|41332.2|41357.2|41317.2|2
1656343720000|2022-06-27 15:28:40|41362.1|41322.1|41352.5|41312.5|41362.3|41322.3|41352.3|41312.3|8
1656343730000|2022-06-27 15:28:50|41352.8|41312.8|41327.6|41287.6|41352.8|41312.8|41327.6|41287.6|33
1656343740000|2022-06-27 15:29:00|41327.5|41287.5|41322.5|41282.5|41327.5|41287.5|41322.5|41282.5|6
1656343750000|2022-06-27 15:29:10|41322.6|41282.6|41322.6|41282.6|41322.7|41282.7|41322.6|41282.6|11
1656343760000|2022-06-27 15:29:20|41322.5|41282.5|41317.6|41277.6|41322.5|41282.5|41317.5|41277.5|5
1656343770000|2022-06-27 15:29:30|41312.5|41272.5|41302.6|41262.6|41312.5|41272.5|41297.6|41257.6|4
1656343780000|2022-06-27 15:29:40|41302.5|41262.5|41307.5|41267.5|41307.5|41267.5|41297.6|41257.6|5
1656343790000|2022-06-27 15:29:50|41312.5|41272.5|41307.6|41267.6|41312.5|41272.5|41297.6|41257.6|15
1656343800000|2022-06-27 15:30:00|41312.5|41272.5|41332.5|41292.5|41332.5|41292.5|41312.5|41272.5|12
1656343810000|2022-06-27 15:30:10|41332.6|41292.6|41342.6|41302.6|41342.7|41302.7|41332.6|41292.6|0
1656343820000|2022-06-27 15:30:20|41342.5|41302.5|41332.7|41292.7|41347.3|41307.3|41332.7|41292.7|3
1656343830000|2022-06-27 15:30:30|41332.6|41292.6|41342.7|41302.7|41342.7|41302.7|41327.7|41287.7|7
1656343840000|2022-06-27 15:30:40|41337.8|41297.8|41337.8|41297.8|41342.7|41302.7|41337.6|41297.6|5
1656343850000|2022-06-27 15:30:50|41337.6|41297.6|41342.7|41302.7|41342.7|41302.7|41332.7|41292.7|6
1656343860000|2022-06-27 15:31:00|41342.8|41302.8|41332.8|41292.8|41342.8|41302.8|41322.8|41282.8|6
1656343870000|2022-06-27 15:31:10|41337.7|41297.7|41337.6|41297.6|41337.7|41297.7|41332.8|41292.8|11
1656343880000|2022-06-27 15:31:20|41332.5|41292.5|41322.8|41282.8|41332.5|41292.5|41322.8|41282.8|7
1656343890000|2022-06-27 15:31:30|41327.8|41287.8|41337.6|41297.6|41342.6|41302.6|41327.8|41287.8|2
1656343900000|2022-06-27 15:31:40|41332.7|41292.7|41332.6|41292.6|41332.7|41292.7|41322.7|41282.7|3
1656343910000|2022-06-27 15:31:50|||||||||15
1656343920000|2022-06-27 15:32:00|41327.7|41287.7|41327.7|41287.7|41327.7|41287.7|41327.7|41287.7|1
1656343930000|2022-06-27 15:32:10|41317.7|41277.7|41332.8|41292.8|41342.7|41302.7|41317.7|41277.7|4
1656343940000|2022-06-27 15:32:20|41337.7|41297.7|41332.7|41292.7|41347.5|41307.5|41332.7|41292.7|9
1656343950000|2022-06-27 15:32:30|41332.6|41292.6|41337.5|41297.5|41337.5|41297.5|41327.6|41287.6|14
1656343960000|2022-06-27 15:32:40|41342.3|41302.3|41332.5|41292.5|41342.3|41302.3|41332.5|41292.5|5
1656343970000|2022-06-27 15:32:50|41332.3|41292.3|41322.6|41282.6|41332.3|41292.3|41322.6|41282.6|10
1656343980000|2022-06-27 15:33:00|||||||||16
1656343990000|2022-06-27 15:33:10|41322.4|41282.4|41302.6|41262.6|41322.4|41282.4|41302.6|41262.6|4
1656344000000|2022-06-27 15:33:20|41312.4|41272.4|41307.5|41267.5|41312.4|41272.4|41307.5|41267.5|0
1656344010000|2022-06-27 15:33:30|41302.7|41262.7|41302.5|41262.5|41312.5|41272.5|41302.5|41262.5|1
1656344020000|2022-06-27 15:33:40|41307.4|41267.4|41297.4|41257.4|41312.4|41272.4|41297.4|41257.4|26
1656344030000|2022-06-27 15:33:50|41302.4|41262.4|41287.4|41247.4|41302.4|41262.4|41287.4|41247.4|5
1656344040000|2022-06-27 15:34:00|41282.4|41242.4|41277.4|41237.4|41282.4|41242.4|41277.4|41237.4|1
1656344050000|2022-06-27 15:34:10|41267.4|41227.4|41272.4|41232.4|41272.4|41232.4|41267.4|41227.4|7
1656344060000|2022-06-27 15:34:20|41277.3|41237.3|41292.4|41252.4|41292.4|41252.4|41272.4|41232.4|3
1656344070000|2022-06-27 15:34:30|||||||||7
1656344080000|2022-06-27 15:34:40|41287.5|41247.5|41282.4|41242.4|41287.5|41247.5|41282.4|41242.4|8
1656344090000|2022-06-27 15:34:50|41287.2|41247.2|41287.4|41247.4|41287.4|41247.4|41287.2|41247.2|15
1656344100000|2022-06-27 15:35:00|41292.2|41252.2|41307.3|41267.3|41307.3|41267.3|41292.2|41252.2|2
1656344110000|2022-06-27 15:35:10|41312.3|41272.3|41312.3|41272.3|41312.3|41272.3|41307.3|41267.3|2
1656344120000|2022-06-27 15:35:20|41307.5|41267.5|41307.2|41267.2|41307.5|41267.5|41302.3|41262.3|1
1656344130000|2022-06-27 15:35:30|41307.3|41267.3|41302.4|41262.4|41307.3|41267.3|41302.3|41262.3|15
1656344140000|2022-06-27 15:35:40|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|41302.3|41262.3|1
1656344150000|2022-06-27 15:35:50|41307.3|41267.3|41312.2|41272.2|41322.2|41282.2|41307.3|41267.3|3
1656344160000|2022-06-27 15:36:00|41326.9|41286.9|41311.9|41271.9|41327.1|41287.1|41311.9|41271.9|10
1656344170000|2022-06-27 15:36:10|41312.1|41272.1|41302.1|41262.1|41312.1|41272.1|41301.9|41261.9|7
1656344180000|2022-06-27 15:36:20|41302|41262|41311.8|41271.8|41311.8|41271.8|41302|41262|6
1656344190000|2022-06-27 15:36:30|41311.9|41271.9|41311.8|41271.8|41311.9|41271.9|41311.8|41271.8|6
1656344200000|2022-06-27 15:36:40|41301.9|41261.9|41306.7|41266.7|41306.7|41266.7|41301.9|41261.9|54
1656344210000|2022-06-27 15:36:50|41301.8|41261.8|41301.5|41261.5|41301.8|41261.8|41291.8|41251.8|2
1656344220000|2022-06-27 15:37:00|41301.7|41261.7|41286.5|41246.5|41301.7|41261.7|41286.5|41246.5|1
1656344230000|2022-06-27 15:37:10|||||||||1
1656344240000|2022-06-27 15:37:20|41301.3|41261.3|41326.2|41286.2|41326.3|41286.3|41296.5|41256.5|29
1656344250000|2022-06-27 15:37:30|41321.3|41281.3|41311.3|41271.3|41321.3|41281.3|41311.3|41271.3|16
1656344260000|2022-06-27 15:37:40|41291.4|41251.4|41286.3|41246.3|41296.3|41256.3|41286.3|41246.3|1
1656344270000|2022-06-27 15:37:50|41296.3|41256.3|41291.4|41251.4|41296.3|41256.3|41291.4|41251.4|6
1656344280000|2022-06-27 15:38:00|41296.3|41256.3|41316.4|41276.4|41316.4|41276.4|41296.2|41256.2|8
1656344290000|2022-06-27 15:38:10|41331.2|41291.2|41321.5|41281.5|41331.2|41291.2|41321.4|41281.4|7
1656344300000|2022-06-27 15:38:20|41316.6|41276.6|41331.2|41291.2|41331.2|41291.2|41316.5|41276.5|11
1656344310000|2022-06-27 15:38:30|41331.3|41291.3|41326.5|41286.5|41336.2|41296.2|41326.5|41286.5|11
1656344320000|2022-06-27 15:38:40|41326.3|41286.3|41326.5|41286.5|41331.3|41291.3|41326.3|41286.3|8
1656344330000|2022-06-27 15:38:50|41331.3|41291.3|41326.3|41286.3|41331.3|41291.3|41326.3|41286.3|0
1656344340000|2022-06-27 15:39:00|41326.2|41286.2|41326.3|41286.3|41326.3|41286.3|41321.3|41281.3|1
1656344350000|2022-06-27 15:39:10|41321.4|41281.4|41311.3|41271.3|41326.3|41286.3|41311.3|41271.3|7
1656344360000|2022-06-27 15:39:20|41331.2|41291.2|41341.3|41301.3|41341.3|41301.3|41331.2|41291.2|21
1656344370000|2022-06-27 15:39:30|||||||||4
1656344380000|2022-06-27 15:39:40|41346.2|41306.2|41346.2|41306.2|41346.2|41306.2|41346.2|41306.2|21
1656344390000|2022-06-27 15:39:50|41341.3|41301.3|41341.2|41301.2|41351.2|41311.2|41336.2|41296.2|9
1656344400000|2022-06-27 15:40:00|41341.3|41301.3|41341.4|41301.4|41351.3|41311.3|41341.3|41301.3|10
1656344410000|2022-06-27 15:40:10|41346.3|41306.3|41371.3|41331.3|41371.3|41331.3|41346.3|41306.3|7
1656344420000|2022-06-27 15:40:20|41371.1|41331.1|41371.3|41331.3|41376.1|41336.1|41361.3|41321.3|8
1656344430000|2022-06-27 15:40:30|41371.2|41331.2|41376.4|41336.4|41376.4|41336.4|41371.2|41331.2|12
1656344440000|2022-06-27 15:40:40|41376.2|41336.2|41371.2|41331.2|41376.2|41336.2|41371.2|41331.2|0
1656344450000|2022-06-27 15:40:50|41371.1|41331.1|41401.2|41361.2|41401.3|41361.3|41371.1|41331.1|8
1656344460000|2022-06-27 15:41:00|41401.1|41361.1|41366.5|41326.5|41401.1|41361.1|41366.5|41326.5|6
1656344470000|2022-06-27 15:41:10|41366.3|41326.3|41381.5|41341.5|41381.5|41341.5|41366.3|41326.3|17
1656344480000|2022-06-27 15:41:20|41381.4|41341.4|41396.4|41356.4|41396.4|41356.4|41376.6|41336.6|2
1656344490000|2022-06-27 15:41:30|41396.6|41356.6|41401.4|41361.4|41411.4|41371.4|41396.4|41356.4|8
1656344500000|2022-06-27 15:41:40|41401.6|41361.6|41411.4|41371.4|41411.6|41371.6|41396.6|41356.6|6
1656344510000|2022-06-27 15:41:50|41411.3|41371.3|41411.3|41371.3|41421.3|41381.3|41406.5|41366.5|5
1656344520000|2022-06-27 15:42:00|41411.4|41371.4|41411.3|41371.3|41411.4|41371.4|41401.3|41361.3|6
1656344530000|2022-06-27 15:42:10|41401.4|41361.4|41401.4|41361.4|41401.4|41361.4|41401.3|41361.3|4
1656344540000|2022-06-27 15:42:20|41401.3|41361.3|41391.4|41351.4|41406.2|41366.2|41391.4|41351.4|38
1656344550000|2022-06-27 15:42:30|41396.4|41356.4|41401.3|41361.3|41401.4|41361.4|41396.4|41356.4|37
1656344560000|2022-06-27 15:42:40|41396.4|41356.4|41391.4|41351.4|41396.4|41356.4|41391.3|41351.3|2
1656344570000|2022-06-27 15:42:50|41396.3|41356.3|41401.2|41361.2|41401.3|41361.3|41391.2|41351.2|2
1656344580000|2022-06-27 15:43:00|41396.4|41356.4|41386.2|41346.2|41396.4|41356.4|41386.2|41346.2|15
1656344590000|2022-06-27 15:43:10|41401.2|41361.2|41391.4|41351.4|41401.2|41361.2|41386.2|41346.2|43
1656344600000|2022-06-27 15:43:20|41391.2|41351.2|41391.2|41351.2|41391.2|41351.2|41386.3|41346.3|1
1656344610000|2022-06-27 15:43:30|41391.3|41351.3|41391.5|41351.5|41391.5|41351.5|41386.3|41346.3|7
1656344620000|2022-06-27 15:43:40|41391.3|41351.3|41386.3|41346.3|41391.5|41351.5|41386.2|41346.2|11
1656344630000|2022-06-27 15:43:50|41376.4|41336.4|41351.4|41311.4|41376.4|41336.4|41351.4|41311.4|17
1656344640000|2022-06-27 15:44:00|41351.3|41311.3|41341.4|41301.4|41351.3|41311.3|41341.4|41301.4|5
1656344650000|2022-06-27 15:44:10|41341.3|41301.3|41301.3|41261.3|41341.3|41301.3|41301.3|41261.3|16
1656344660000|2022-06-27 15:44:20|41301.2|41261.2|41301.3|41261.3|41301.3|41261.3|41301.2|41261.2|0
1656344670000|2022-06-27 15:44:30|41296.4|41256.4|41301.3|41261.3|41301.3|41261.3|41296.4|41256.4|9
1656344680000|2022-06-27 15:44:40|41301|41261|41291.3|41251.3|41301|41261|41286.4|41246.4|7
1656344690000|2022-06-27 15:44:50|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|16
1656344700000|2022-06-27 15:45:00|41281.3|41241.3|41271.3|41231.3|41281.4|41241.4|41271.3|41231.3|0
1656344710000|2022-06-27 15:45:10|41271.1|41231.1|41261.3|41221.3|41271.3|41231.3|41261.3|41221.3|11
1656344720000|2022-06-27 15:45:20|41251.4|41211.4|41251|41211|41261|41221|41246.1|41206.1|22
1656344730000|2022-06-27 15:45:30|41246|41206|41235.9|41195.9|41246|41206|41235.9|41195.9|6
1656344740000|2022-06-27 15:45:40|41240.9|41200.9|41236|41196|41245.8|41205.8|41235.9|41195.9|14
1656344750000|2022-06-27 15:45:50|41240.9|41200.9|41246|41206|41250.9|41210.9|41240.9|41200.9|12
1656344760000|2022-06-27 15:46:00|41250.9|41210.9|41250.9|41210.9|41250.9|41210.9|41245.9|41205.9|17
1656344770000|2022-06-27 15:46:10|41245.9|41205.9|41250.8|41210.8|41250.8|41210.8|41245.9|41205.9|3
1656344780000|2022-06-27 15:46:20|41255.8|41215.8|41250.8|41210.8|41255.8|41215.8|41250.8|41210.8|0
1656344800000|2022-06-27 15:46:40|41245.8|41205.8|41240.8|41200.8|41245.8|41205.8|41240.8|41200.8|12
1656344810000|2022-06-27 15:46:50|41235.9|41195.9|41240.8|41200.8|41240.8|41200.8|41235.9|41195.9|6
1656344820000|2022-06-27 15:47:00|41235.8|41195.8|41235.9|41195.9|41235.9|41195.9|41235.8|41195.8|0
1656344830000|2022-06-27 15:47:10|41250.9|41210.9|41255.8|41215.8|41255.9|41215.9|41250.9|41210.9|1
1656344840000|2022-06-27 15:47:20|41250.8|41210.8|41260.8|41220.8|41260.8|41220.8|41250.8|41210.8|11
1656344850000|2022-06-27 15:47:30|||||||||5
1656344860000|2022-06-27 15:47:40|41260.9|41220.9|41260.8|41220.8|41260.9|41220.9|41260.8|41220.8|7
1656344870000|2022-06-27 15:47:50|41255.9|41215.9|41250.8|41210.8|41260.8|41220.8|41245.8|41205.8|14
1656344880000|2022-06-27 15:48:00|41245.8|41205.8|41250.8|41210.8|41250.8|41210.8|41245.8|41205.8|6
1656344890000|2022-06-27 15:48:10|41240.8|41200.8|41255.7|41215.7|41255.8|41215.8|41240.8|41200.8|11
1656344900000|2022-06-27 15:48:20|41245.7|41205.7|41250.7|41210.7|41250.7|41210.7|41245.7|41205.7|5
1656344910000|2022-06-27 15:48:30|41245.9|41205.9|41240.9|41200.9|41250.7|41210.7|41240.9|41200.9|12
1656344920000|2022-06-27 15:48:40|41235.7|41195.7|41230.7|41190.7|41235.7|41195.7|41230.6|41190.6|11
1656344930000|2022-06-27 15:48:50|41235.7|41195.7|41240.7|41200.7|41240.7|41200.7|41235.7|41195.7|12
1656344940000|2022-06-27 15:49:00|41235.7|41195.7|41235.7|41195.7|41235.7|41195.7|41235.6|41195.6|1
1656344950000|2022-06-27 15:49:10|41295.1|41255.1|41310.1|41270.1|41310.1|41270.1|41295.1|41255.1|15
1656344960000|2022-06-27 15:49:20|41310|41270|41310|41270|41310|41270|41305.1|41265.1|6
1656344970000|2022-06-27 15:49:30|41305.1|41265.1|41300.1|41260.1|41305.1|41265.1|41300|41260|8
1656344980000|2022-06-27 15:49:40|41305.1|41265.1|41305.1|41265.1|41310.1|41270.1|41305.1|41265.1|6
1656344990000|2022-06-27 15:49:50|41310.1|41270.1|41320.1|41280.1|41320.1|41280.1|41310.1|41270.1|17
1656345000000|2022-06-27 15:50:00|41325.1|41285.1|41315.1|41275.1|41329.9|41289.9|41315.1|41275.1|2
1656345010000|2022-06-27 15:50:10|41319.9|41279.9|41315|41275|41320|41280|41310.2|41270.2|0
1656345020000|2022-06-27 15:50:20|41319.9|41279.9|41310|41270|41320|41280|41310|41270|4
1656345030000|2022-06-27 15:50:30|41320|41280|41330|41290|41330|41290|41315.2|41275.2|19
1656345040000|2022-06-27 15:50:40|41320.1|41280.1|41315|41275|41329.9|41289.9|41310.1|41270.1|1
1656345050000|2022-06-27 15:50:50|41319.9|41279.9|41309.9|41269.9|41319.9|41279.9|41285.1|41245.1|4
1656345060000|2022-06-27 15:51:00|41300.1|41260.1|41300|41260|41300.1|41260.1|41290.1|41250.1|6
1656345070000|2022-06-27 15:51:10|41295.1|41255.1|41315|41275|41320|41280|41295.1|41255.1|11
1656345080000|2022-06-27 15:51:20|41310.1|41270.1|41310.1|41270.1|41310.1|41270.1|41310.1|41270.1|5
1656345090000|2022-06-27 15:51:30|41315|41275|41320|41280|41320|41280|41310.1|41270.1|1
1656345100000|2022-06-27 15:51:40|||||||||15
1656345110000|2022-06-27 15:51:50|41315.1|41275.1|41300.1|41260.1|41315.1|41275.1|41300.1|41260.1|1
1656345120000|2022-06-27 15:52:00|41290.1|41250.1|41299.8|41259.8|41299.8|41259.8|41289.8|41249.8|0
1656345130000|2022-06-27 15:52:10|41300|41260|41290.2|41250.2|41300|41260|41290.2|41250.2|14
1656345140000|2022-06-27 15:52:20|41285.2|41245.2|41290.1|41250.1|41290.1|41250.1|41285.2|41245.2|24
1656345150000|2022-06-27 15:52:30|41295.1|41255.1|41299.9|41259.9|41299.9|41259.9|41295.1|41255.1|3
1656345170000|2022-06-27 15:52:50|41294.9|41254.9|41295|41255|41295|41255|41294.9|41254.9|5
1656345180000|2022-06-27 15:53:00|41294.9|41254.9|41289.9|41249.9|41294.9|41254.9|41285|41245|3
1656345190000|2022-06-27 15:53:10|41285|41245|41285|41245|41285|41245|41285|41245|5
1656345200000|2022-06-27 15:53:20|41285.1|41245.1|41290|41250|41290|41250|41285.1|41245.1|3
1656345210000|2022-06-27 15:53:30|41294.9|41254.9|41294.9|41254.9|41294.9|41254.9|41294.9|41254.9|20
1656345220000|2022-06-27 15:53:40|41295|41255|41280|41240|41295|41255|41280|41240|6
1656345230000|2022-06-27 15:53:50|41274.9|41234.9|41290|41250|41290|41250|41274.9|41234.9|2
1656345240000|2022-06-27 15:54:00|41289.9|41249.9|41290|41250|41290|41250|41289.9|41249.9|168
1656345250000|2022-06-27 15:54:10|||||||||15
1656345260000|2022-06-27 15:54:20|41279.8|41239.8|41274.8|41234.8|41279.8|41239.8|41269.8|41229.8|2
1656345270000|2022-06-27 15:54:30|41270|41230|41279.8|41239.8|41279.8|41239.8|41269.8|41229.8|20
1656345280000|2022-06-27 15:54:40|41279.7|41239.7|41274.8|41234.8|41279.7|41239.7|41269.9|41229.9|65
1656345290000|2022-06-27 15:54:50|41279.7|41239.7|41274.8|41234.8|41279.8|41239.8|41274.8|41234.8|16
1656345300000|2022-06-27 15:55:00|41279.7|41239.7|41294.8|41254.8|41299.7|41259.7|41274.8|41234.8|8
1656345310000|2022-06-27 15:55:10|41289.8|41249.8|41284.8|41244.8|41289.8|41249.8|41284.8|41244.8|5
1656345320000|2022-06-27 15:55:20|41289.7|41249.7|41284.8|41244.8|41289.8|41249.8|41279.9|41239.9|15
1656345330000|2022-06-27 15:55:30|41279.9|41239.9|41289.8|41249.8|41289.8|41249.8|41279.9|41239.9|3
1656345340000|2022-06-27 15:55:40|41289.7|41249.7|41269.7|41229.7|41289.8|41249.8|41269.7|41229.7|3
1656345350000|2022-06-27 15:55:50|41269.6|41229.6|41269.6|41229.6|41269.6|41229.6|41269.6|41229.6|0
1656345360000|2022-06-27 15:56:00|41264.8|41224.8|41279.8|41239.8|41279.8|41239.8|41259.8|41219.8|10
1656345370000|2022-06-27 15:56:10|41269.9|41229.9|41269.9|41229.9|41274.8|41234.8|41269.9|41229.9|5
1656345380000|2022-06-27 15:56:20|41274.9|41234.9|41289.7|41249.7|41289.7|41249.7|41274.9|41234.9|5
1656345390000|2022-06-27 15:56:30|41289.9|41249.9|41294.7|41254.7|41294.9|41254.9|41289.7|41249.7|0
1656345400000|2022-06-27 15:56:40|41294.9|41254.9|41294.7|41254.7|41294.9|41254.9|41294.7|41254.7|7
1656345410000|2022-06-27 15:56:50|41289.8|41249.8|41284.7|41244.7|41289.8|41249.8|41279.8|41239.8|5
1656345420000|2022-06-27 15:57:00|41279.7|41239.7|41289.8|41249.8|41290|41250|41279.7|41239.7|15
1656345430000|2022-06-27 15:57:10|||||||||10
1656345440000|2022-06-27 15:57:20|41284.7|41244.7|41319.6|41279.6|41319.6|41279.6|41284.7|41244.7|6
1656345450000|2022-06-27 15:57:30|41319.7|41279.7|41339.7|41299.7|41339.7|41299.7|41319.7|41279.7|2
1656345460000|2022-06-27 15:57:40|41344.6|41304.6|41344.6|41304.6|41344.6|41304.6|41344.6|41304.6|0
1656345470000|2022-06-27 15:57:50|41344.5|41304.5|41359.5|41319.5|41359.5|41319.5|41344.5|41304.5|5
1656345480000|2022-06-27 15:58:00|41349.7|41309.7|41334.5|41294.5|41354.5|41314.5|41334.5|41294.5|11
1656345490000|2022-06-27 15:58:10|41329.7|41289.7|41329.7|41289.7|41329.7|41289.7|41329.7|41289.7|0
1656345500000|2022-06-27 15:58:20|41329.6|41289.6|41329.5|41289.5|41329.6|41289.6|41329.5|41289.5|0
1656345510000|2022-06-27 15:58:30|||||||||7
1656345520000|2022-06-27 15:58:40|41339.3|41299.3|41349.6|41309.6|41349.6|41309.6|41339.3|41299.3|5
1656345530000|2022-06-27 15:58:50|41339.6|41299.6|41349.6|41309.6|41349.6|41309.6|41339.6|41299.6|8
1656345540000|2022-06-27 15:59:00|41349.5|41309.5|41344.6|41304.6|41349.5|41309.5|41344.6|41304.6|7
1656345550000|2022-06-27 15:59:10|41349.6|41309.6|41349.6|41309.6|41349.6|41309.6|41349.6|41309.6|10
1656345580000|2022-06-27 15:59:40|41349.7|41309.7|41359.6|41319.6|41359.6|41319.6|41349.7|41309.7|0
1656345590000|2022-06-27 15:59:50|||||||||16
1656345600000|2022-06-27 16:00:00|41354.7|41314.7|41359.6|41319.6|41359.6|41319.6|41354.7|41314.7|1
1656345610000|2022-06-27 16:00:10|41364.6|41324.6|41369.6|41329.6|41379.6|41339.6|41364.6|41324.6|3
1656345620000|2022-06-27 16:00:20|41369.5|41329.5|41379.7|41339.7|41379.7|41339.7|41369.5|41329.5|5
1656345630000|2022-06-27 16:00:30|41374.7|41334.7|41379.5|41339.5|41379.5|41339.5|41374.7|41334.7|7
1656345640000|2022-06-27 16:00:40|41374.7|41334.7|41379.5|41339.5|41384.7|41344.7|41374.7|41334.7|9
1656345650000|2022-06-27 16:00:50|41384.5|41344.5|41379.6|41339.6|41389.5|41349.5|41379.6|41339.6|0
1656345660000|2022-06-27 16:01:00|41379.5|41339.5|41369.5|41329.5|41379.5|41339.5|41359.5|41319.5|15
1656345670000|2022-06-27 16:01:10|41364.6|41324.6|41359.6|41319.6|41364.6|41324.6|41359.5|41319.5|0
1656345680000|2022-06-27 16:01:20|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|0
1656345690000|2022-06-27 16:01:30|41359.5|41319.5|41359.6|41319.6|41359.6|41319.6|41359.5|41319.5|0
1656345700000|2022-06-27 16:01:40|41369.5|41329.5|41364.5|41324.5|41369.5|41329.5|41364.5|41324.5|17
1656345710000|2022-06-27 16:01:50|41369.4|41329.4|41369.5|41329.5|41369.5|41329.5|41364.5|41324.5|0
1656345720000|2022-06-27 16:02:00|||||||||7
1656345730000|2022-06-27 16:02:10|41364.6|41324.6|41369.5|41329.5|41369.5|41329.5|41364.6|41324.6|6
1656345740000|2022-06-27 16:02:20|41364.6|41324.6|41369.6|41329.6|41369.6|41329.6|41364.6|41324.6|64
1656345750000|2022-06-27 16:02:30|41379.4|41339.4|41394.6|41354.6|41399.4|41359.4|41379.4|41339.4|9
1656345760000|2022-06-27 16:02:40|41389.7|41349.7|41409.8|41369.8|41409.8|41369.8|41389.4|41349.4|6
1656345770000|2022-06-27 16:02:50|41414.8|41374.8|41409.5|41369.5|41414.8|41374.8|41404.8|41364.8|15
1656345780000|2022-06-27 16:03:00|41409.4|41369.4|41409.8|41369.8|41409.8|41369.8|41399.7|41359.7|0
1656345790000|2022-06-27 16:03:10|41414.8|41374.8|41429.7|41389.7|41439.7|41399.7|41414.8|41374.8|4
1656345800000|2022-06-27 16:03:20|41429.6|41389.6|41429.6|41389.6|41429.6|41389.6|41424.8|41384.8|0
1656345810000|2022-06-27 16:03:30|41434.5|41394.5|41429.6|41389.6|41434.5|41394.5|41429.6|41389.6|15
1656345820000|2022-06-27 16:03:40|||||||||2
1656345830000|2022-06-27 16:03:50|41434.5|41394.5|41424.7|41384.7|41434.5|41394.5|41424.7|41384.7|5
1656345840000|2022-06-27 16:04:00|41419.6|41379.6|41414.6|41374.6|41424.5|41384.5|41404.9|41364.9|2
1656345850000|2022-06-27 16:04:10|41414.5|41374.5|41414.6|41374.6|41414.6|41374.6|41409.6|41369.6|6
1656345860000|2022-06-27 16:04:20|41414.5|41374.5|41409.6|41369.6|41414.5|41374.5|41409.6|41369.6|6
1656345870000|2022-06-27 16:04:30|41409.7|41369.7|41424.7|41384.7|41429.7|41389.7|41409.6|41369.6|9
1656345880000|2022-06-27 16:04:40|41429.7|41389.7|41434.7|41394.7|41434.7|41394.7|41429.7|41389.7|17
1656345890000|2022-06-27 16:04:50|41439.6|41399.6|41434.6|41394.6|41439.7|41399.7|41429.6|41389.6|4
1656345900000|2022-06-27 16:05:00|41434.7|41394.7|41434.7|41394.7|41434.7|41394.7|41424.7|41384.7|0
1656345910000|2022-06-27 16:05:10|41434.4|41394.4|41429.6|41389.6|41434.4|41394.4|41429.6|41389.6|5
1656345920000|2022-06-27 16:05:20|41429.5|41389.5|41424.7|41384.7|41429.5|41389.5|41419.8|41379.8|11
1656345930000|2022-06-27 16:05:30|41419.8|41379.8|41419.8|41379.8|41424.7|41384.7|41419.8|41379.8|5
1656345940000|2022-06-27 16:05:40|41424.7|41384.7|41424.6|41384.6|41424.7|41384.7|41424.6|41384.6|2
1656345950000|2022-06-27 16:05:50|41429.5|41389.5|41424.6|41384.6|41429.5|41389.5|41424.6|41384.6|0
1656345960000|2022-06-27 16:06:00|41429.5|41389.5|41424.6|41384.6|41429.5|41389.5|41419.8|41379.8|7
1656345970000|2022-06-27 16:06:10|41419.8|41379.8|41409.7|41369.7|41424.6|41384.6|41404.9|41364.9|10
1656345980000|2022-06-27 16:06:20|41399.7|41359.7|41409.6|41369.6|41409.6|41369.6|41399.7|41359.7|6
1656345990000|2022-06-27 16:06:30|41399.9|41359.9|41399.7|41359.7|41404.7|41364.7|41399.7|41359.7|10
1656346000000|2022-06-27 16:06:40|41404.6|41364.6|41399.7|41359.7|41404.6|41364.6|41399.7|41359.7|10
1656346010000|2022-06-27 16:06:50|41404.6|41364.6|41419.6|41379.6|41419.6|41379.6|41404.6|41364.6|1
1656346020000|2022-06-27 16:07:00|41419.5|41379.5|41419.6|41379.6|41424.5|41384.5|41409.7|41369.7|11
1656346030000|2022-06-27 16:07:10|41429.3|41389.3|41424.6|41384.6|41429.3|41389.3|41424.6|41384.6|5
1656346040000|2022-06-27 16:07:20|41419.6|41379.6|41419.6|41379.6|41424.4|41384.4|41414.6|41374.6|10
1656346050000|2022-06-27 16:07:30|41424.4|41384.4|41424.6|41384.6|41429.4|41389.4|41424.4|41384.4|3
1656346060000|2022-06-27 16:07:40|41449.4|41409.4|41459.4|41419.4|41459.4|41419.4|41449.4|41409.4|1
1656346070000|2022-06-27 16:07:50|41454.5|41414.5|41479.5|41439.5|41489.4|41449.4|41454.5|41414.5|20
1656346080000|2022-06-27 16:08:00|41484.4|41444.4|41479.7|41439.7|41489.5|41449.5|41479.7|41439.7|10
1656346090000|2022-06-27 16:08:10|41484.7|41444.7|41489.5|41449.5|41489.7|41449.7|41479.7|41439.7|18
1656346100000|2022-06-27 16:08:20|41489.4|41449.4|41469.6|41429.6|41489.4|41449.4|41469.6|41429.6|7
1656346110000|2022-06-27 16:08:30|41474.5|41434.5|41459.5|41419.5|41474.5|41434.5|41459.5|41419.5|11
1656346120000|2022-06-27 16:08:40|41459.6|41419.6|41449.5|41409.5|41464.5|41424.5|41449.5|41409.5|2
1656346140000|2022-06-27 16:09:00|41454.4|41414.4|41459.4|41419.4|41459.4|41419.4|41449.5|41409.5|3
1656346150000|2022-06-27 16:09:10|41454.4|41414.4|41459.2|41419.2|41459.2|41419.2|41454.2|41414.2|18
1656346160000|2022-06-27 16:09:20|||||||||1
1656346170000|2022-06-27 16:09:30|41459.1|41419.1|41449.2|41409.2|41459.1|41419.1|41439.3|41399.3|19
1656346180000|2022-06-27 16:09:40|41444.3|41404.3|41449.2|41409.2|41459.2|41419.2|41444.2|41404.2|13
1656346190000|2022-06-27 16:09:50|41464|41424|41464.2|41424.2|41464.2|41424.2|41464|41424|8
1656346200000|2022-06-27 16:10:00|41464.1|41424.1|41433.9|41393.9|41464.1|41424.1|41429.1|41389.1|8
1656346210000|2022-06-27 16:10:10|41439.1|41399.1|41449.1|41409.1|41449.1|41409.1|41439.1|41399.1|6
1656346220000|2022-06-27 16:10:20|41448.9|41408.9|41449.1|41409.1|41449.2|41409.2|41444.1|41404.1|15
1656346230000|2022-06-27 16:10:30|41449|41409|41449.3|41409.3|41459.2|41419.2|41449|41409|2
1656346250000|2022-06-27 16:10:50|41449.4|41409.4|41459|41419|41459.3|41419.3|41449.4|41409.4|0
1656346260000|2022-06-27 16:11:00|41449.1|41409.1|41454.1|41414.1|41454.1|41414.1|41449|41409|20
1656346270000|2022-06-27 16:11:10|41444.1|41404.1|41444.1|41404.1|41449.3|41409.3|41444.1|41404.1|2
1656346290000|2022-06-27 16:11:30|41444.2|41404.2|41459.2|41419.2|41459.2|41419.2|41444.2|41404.2|8
1656346310000|2022-06-27 16:11:50|||||||||5
1656346320000|2022-06-27 16:12:00|41464.1|41424.1|41469|41429|41469|41429|41464|41424|6
1656346330000|2022-06-27 16:12:10|41464.1|41424.1|41464.1|41424.1|41464.1|41424.1|41464.1|41424.1|16
1656346340000|2022-06-27 16:12:20|41459.2|41419.2|41469|41429|41469|41429|41459.2|41419.2|1
1656346350000|2022-06-27 16:12:30|41468.9|41428.9|41468.9|41428.9|41473.8|41433.8|41464.1|41424.1|22
1656346360000|2022-06-27 16:12:40|41478.9|41438.9|41499.1|41459.1|41499.1|41459.1|41478.9|41438.9|0
1656346370000|2022-06-27 16:12:50|41498.9|41458.9|41478.9|41438.9|41503.8|41463.8|41478.9|41438.9|22
1656346380000|2022-06-27 16:13:00|41478.8|41438.8|41488.7|41448.7|41488.7|41448.7|41478.8|41438.8|7
1656346390000|2022-06-27 16:13:10|41483.8|41443.8|41468.4|41428.4|41483.8|41443.8|41463.5|41423.5|2
1656346400000|2022-06-27 16:13:20|41458.4|41418.4|41438.3|41398.3|41458.4|41418.4|41438.2|41398.2|4
1656346410000|2022-06-27 16:13:30|41438.2|41398.2|41438.3|41398.3|41438.3|41398.3|41438.2|41398.2|5
1656346420000|2022-06-27 16:13:40|41438.4|41398.4|41458.3|41418.3|41458.4|41418.4|41438.4|41398.4|7
1656346430000|2022-06-27 16:13:50|41458.1|41418.1|41468|41428|41473|41433|41453.3|41413.3|32
1656346440000|2022-06-27 16:14:00|41458.1|41418.1|41438.1|41398.1|41458.1|41418.1|41438.1|41398.1|17
1656346450000|2022-06-27 16:14:10|41428.2|41388.2|41418.2|41378.2|41428.2|41388.2|41418.2|41378.2|11
1656346460000|2022-06-27 16:14:20|41418.4|41378.4|41423.4|41383.4|41428.4|41388.4|41413.5|41373.5|2
1656346470000|2022-06-27 16:14:30|41418.5|41378.5|41408.3|41368.3|41418.5|41378.5|41403.5|41363.5|0
1656346480000|2022-06-27 16:14:40|41403.5|41363.5|41408.3|41368.3|41408.3|41368.3|41403.5|41363.5|15
1656346490000|2022-06-27 16:14:50|41423.5|41383.5|41423.5|41383.5|41423.5|41383.5|41423.5|41383.5|8
1656346500000|2022-06-27 16:15:00|41418.3|41378.3|41408.3|41368.3|41418.3|41378.3|41403.4|41363.4|1
1656346510000|2022-06-27 16:15:10|41393.7|41353.7|41398.6|41358.6|41398.6|41358.6|41393.7|41353.7|27
1656346520000|2022-06-27 16:15:20|41398.7|41358.7|41398.4|41358.4|41398.7|41358.7|41398.4|41358.4|5
1656346530000|2022-06-27 16:15:30|41408.5|41368.5|41408.4|41368.4|41408.5|41368.5|41408.4|41368.4|5
1656346540000|2022-06-27 16:15:40|41408.5|41368.5|41418.5|41378.5|41418.5|41378.5|41408.4|41368.4|5
1656346550000|2022-06-27 16:15:50|41413.7|41373.7|41413.7|41373.7|41413.7|41373.7|41408.5|41368.5|13
1656346560000|2022-06-27 16:16:00|41408.6|41368.6|41408.6|41368.6|41413.5|41373.5|41408.6|41368.6|5
1656346570000|2022-06-27 16:16:10|41408.5|41368.5|41398.6|41358.6|41408.5|41368.5|41398.4|41358.4|1
1656346580000|2022-06-27 16:16:20|41398.5|41358.5|41388.6|41348.6|41398.5|41358.5|41388.6|41348.6|1
1656346590000|2022-06-27 16:16:30|41393.6|41353.6|41398.4|41358.4|41398.4|41358.4|41393.5|41353.5|8
1656346600000|2022-06-27 16:16:40|41398.5|41358.5|41388.5|41348.5|41398.5|41358.5|41388.5|41348.5|12
1656346610000|2022-06-27 16:16:50|41383.5|41343.5|41408.5|41368.5|41408.5|41368.5|41383.5|41343.5|3
1656346620000|2022-06-27 16:17:00|41398.5|41358.5|41423.3|41383.3|41433.3|41393.3|41398.5|41358.5|9
1656346630000|2022-06-27 16:17:10|41423.5|41383.5|41423.3|41383.3|41433.3|41393.3|41423.3|41383.3|7
1656346640000|2022-06-27 16:17:20|41428.3|41388.3|41428.3|41388.3|41428.3|41388.3|41423.3|41383.3|5
1656346650000|2022-06-27 16:17:30|41438.3|41398.3|41448.1|41408.1|41453.1|41413.1|41433.2|41393.2|15
1656346660000|2022-06-27 16:17:40|41443.2|41403.2|41418.2|41378.2|41443.2|41403.2|41418.2|41378.2|12
1656346670000|2022-06-27 16:17:50|41423.1|41383.1|41427.9|41387.9|41432.8|41392.8|41417.9|41377.9|19
1656346680000|2022-06-27 16:18:00|41423.1|41383.1|41427.9|41387.9|41427.9|41387.9|41423.1|41383.1|1
1656346690000|2022-06-27 16:18:10|41422.9|41382.9|41423|41383|41423|41383|41422.9|41382.9|13
1656346700000|2022-06-27 16:18:20|||||||||1
1656346710000|2022-06-27 16:18:30|41427.9|41387.9|41433|41393|41433|41393|41427.9|41387.9|11
1656346720000|2022-06-27 16:18:40|41432.9|41392.9|41427.9|41387.9|41432.9|41392.9|41427.9|41387.9|0
1656346730000|2022-06-27 16:18:50|41418|41378|41418|41378|41418|41378|41418|41378|1
1656346740000|2022-06-27 16:19:00|41417.9|41377.9|41418.1|41378.1|41423|41383|41413|41373|22
1656346750000|2022-06-27 16:19:10|41427.9|41387.9|41428.1|41388.1|41428.1|41388.1|41427.9|41387.9|7
1656346760000|2022-06-27 16:19:20|41427.9|41387.9|41423.1|41383.1|41428|41388|41423.1|41383.1|12
1656346780000|2022-06-27 16:19:40|41428|41388|41418.2|41378.2|41428.1|41388.1|41418.2|41378.2|22
1656346790000|2022-06-27 16:19:50|41418.1|41378.1|41423|41383|41423.1|41383.1|41418.1|41378.1|1
1656346800000|2022-06-27 16:20:00|41423.1|41383.1|41428.1|41388.1|41428.1|41388.1|41413.1|41373.1|10
1656346810000|2022-06-27 16:20:10|41423.1|41383.1|41418.2|41378.2|41423.1|41383.1|41418.2|41378.2|0
1656346820000|2022-06-27 16:20:20|41423.1|41383.1|41418.2|41378.2|41423.1|41383.1|41418.1|41378.1|16
1656346840000|2022-06-27 16:20:40|41418|41378|41418|41378|41418|41378|41418|41378|0
1656346850000|2022-06-27 16:20:50|41418.2|41378.2|41418|41378|41418.2|41378.2|41413.2|41373.2|6
1656346860000|2022-06-27 16:21:00|41418.2|41378.2|41428|41388|41428|41388|41418.2|41378.2|2
1656346870000|2022-06-27 16:21:10|||||||||8
1656346880000|2022-06-27 16:21:20|41432.9|41392.9|41428|41388|41432.9|41392.9|41428|41388|5
1656346890000|2022-06-27 16:21:30|41418|41378|41418.1|41378.1|41423|41383|41418|41378|15
1656346900000|2022-06-27 16:21:40|41418|41378|41408|41368|41427.9|41387.9|41408|41368|0
1656346910000|2022-06-27 16:21:50|41417.7|41377.7|41377.7|41337.7|41417.7|41377.7|41377.7|41337.7|6
1656346920000|2022-06-27 16:22:00|41377.9|41337.9|41397.7|41357.7|41397.7|41357.7|41377.9|41337.9|3
1656346930000|2022-06-27 16:22:10|41387.8|41347.8|41383|41343|41387.8|41347.8|41383|41343|15
1656346940000|2022-06-27 16:22:20|41382.8|41342.8|41378|41338|41387.8|41347.8|41373.1|41333.1|1
1656346950000|2022-06-27 16:22:30|41382.8|41342.8|41397.7|41357.7|41397.7|41357.7|41378|41338|7
1656346960000|2022-06-27 16:22:40|41387.8|41347.8|41402.8|41362.8|41402.8|41362.8|41387.8|41347.8|3
1656346970000|2022-06-27 16:22:50|41392.9|41352.9|41377.9|41337.9|41392.9|41352.9|41377.9|41337.9|7
1656346980000|2022-06-27 16:23:00|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|41387.8|41347.8|9
1656346990000|2022-06-27 16:23:10|41397.7|41357.7|41383|41343|41397.7|41357.7|41383|41343|10
1656347000000|2022-06-27 16:23:20|41382.8|41342.8|41377.9|41337.9|41382.8|41342.8|41373|41333|15
1656347010000|2022-06-27 16:23:30|41387.8|41347.8|41377.9|41337.9|41392.9|41352.9|41377.9|41337.9|4
1656347020000|2022-06-27 16:23:40|41368|41328|41377.9|41337.9|41387.8|41347.8|41367.9|41327.9|5
1656347030000|2022-06-27 16:23:50|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|20
1656347040000|2022-06-27 16:24:00|41387.8|41347.8|41378|41338|41387.8|41347.8|41373|41333|14
1656347050000|2022-06-27 16:24:10|41377.9|41337.9|41377.9|41337.9|41382.7|41342.7|41373|41333|13
1656347060000|2022-06-27 16:24:20|41373|41333|41377.9|41337.9|41377.9|41337.9|41373|41333|5
1656347070000|2022-06-27 16:24:30|41377.8|41337.8|41377.8|41337.8|41377.8|41337.8|41377.8|41337.8|2
1656347080000|2022-06-27 16:24:40|||||||||5
1656347090000|2022-06-27 16:24:50|41378|41338|41377.8|41337.8|41378|41338|41377.8|41337.8|5
1656347100000|2022-06-27 16:25:00|41378|41338|41373.1|41333.1|41378|41338|41367.8|41327.8|6
1656347110000|2022-06-27 16:25:10|41377.9|41337.9|41378.1|41338.1|41387.8|41347.8|41377.9|41337.9|10
1656347120000|2022-06-27 16:25:20|41378.2|41338.2|41368.1|41328.1|41378.2|41338.2|41368.1|41328.1|6
1656347130000|2022-06-27 16:25:30|41368.2|41328.2|41358|41318|41368.2|41328.2|41358|41318|2
1656347150000|2022-06-27 16:25:50|41358.2|41318.2|41378|41338|41378|41338|41358|41318|8
1656347160000|2022-06-27 16:26:00|41373|41333|41388|41348|41388|41348|41358|41318|11
1656347170000|2022-06-27 16:26:10|41378.3|41338.3|41378|41338|41378.3|41338.3|41378|41338|0
1656347180000|2022-06-27 16:26:20|41368.1|41328.1|41368.1|41328.1|41368.1|41328.1|41368.1|41328.1|5
1656347190000|2022-06-27 16:26:30|41373|41333|41388|41348|41388|41348|41368.1|41328.1|12
1656347200000|2022-06-27 16:26:40|41388.1|41348.1|41388.1|41348.1|41398|41358|41388.1|41348.1|6
1656347210000|2022-06-27 16:26:50|41393.1|41353.1|41398|41358|41398|41358|41393.1|41353.1|11
1656347220000|2022-06-27 16:27:00|41383.1|41343.1|41378.1|41338.1|41388|41348|41378.1|41338.1|12
1656347230000|2022-06-27 16:27:10|41378|41338|41398|41358|41398|41358|41378|41338|17
1656347240000|2022-06-27 16:27:20|41398.1|41358.1|41373.1|41333.1|41398.1|41358.1|41373.1|41333.1|2
1656347250000|2022-06-27 16:27:30|41378|41338|41378.1|41338.1|41388|41348|41378|41338|0
1656347270000|2022-06-27 16:27:50|41377.9|41337.9|41378.1|41338.1|41378.1|41338.1|41377.9|41337.9|11
1656347280000|2022-06-27 16:28:00|41377.9|41337.9|41388.1|41348.1|41388.1|41348.1|41377.9|41337.9|0
1656347290000|2022-06-27 16:28:10|41387.9|41347.9|41383|41343|41397.9|41357.9|41383|41343|0
1656347300000|2022-06-27 16:28:20|41387.9|41347.9|41387.9|41347.9|41387.9|41347.9|41383|41343|5
1656347310000|2022-06-27 16:28:30|41383|41343|41398|41358|41398|41358|41378|41338|5
1656347320000|2022-06-27 16:28:40|41393|41353|41408|41368|41408|41368|41393|41353|6
1656347330000|2022-06-27 16:28:50|41403|41363|41417.9|41377.9|41417.9|41377.9|41403|41363|3
1656347340000|2022-06-27 16:29:00|41418.3|41378.3|41428|41388|41428|41388|41418.3|41378.3|18
1656347350000|2022-06-27 16:29:10|41433|41393|41433|41393|41433|41393|41428|41388|3
1656347360000|2022-06-27 16:29:20|41433.1|41393.1|41468|41428|41477.9|41437.9|41433.1|41393.1|8
1656347370000|2022-06-27 16:29:30|41473|41433|41458.1|41418.1|41473.1|41433.1|41458.1|41418.1|8
1656347380000|2022-06-27 16:29:40|41458|41418|41478|41438|41478|41438|41458|41418|20
1656347390000|2022-06-27 16:29:50|41468.1|41428.1|41468.1|41428.1|41468.1|41428.1|41468.1|41428.1|8
1656347400000|2022-06-27 16:30:00|41473|41433|41468.1|41428.1|41478.1|41438.1|41468.1|41428.1|8
1656347410000|2022-06-27 16:30:10|41472.9|41432.9|41468.1|41428.1|41472.9|41432.9|41468.1|41428.1|10
1656347420000|2022-06-27 16:30:20|41458.3|41418.3|41458.1|41418.1|41458.3|41418.3|41458.1|41418.1|0
1656347430000|2022-06-27 16:30:30|41448.1|41408.1|41447.9|41407.9|41448.1|41408.1|41447.9|41407.9|5
1656347440000|2022-06-27 16:30:40|41448|41408|41457.9|41417.9|41457.9|41417.9|41448|41408|5
1656347450000|2022-06-27 16:30:50|41453|41413|41457.9|41417.9|41457.9|41417.9|41453|41413|17
1656347460000|2022-06-27 16:31:00|41467.8|41427.8|41463|41423|41467.9|41427.9|41457.9|41417.9|0
1656347470000|2022-06-27 16:31:10|41462.9|41422.9|41458.1|41418.1|41463|41423|41458.1|41418.1|0
1656347480000|2022-06-27 16:31:20|41463|41423|41468|41428|41468.1|41428.1|41458.1|41418.1|1
1656347490000|2022-06-27 16:31:30|41468.1|41428.1|41473.1|41433.1|41473.1|41433.1|41468.1|41428.1|16
1656347500000|2022-06-27 16:31:40|41468.1|41428.1|41468.1|41428.1|41468.1|41428.1|41468.1|41428.1|2
1656347520000|2022-06-27 16:32:00|41473.1|41433.1|41463|41423|41473.1|41433.1|41463|41423|1
1656347530000|2022-06-27 16:32:10|41468|41428|41468|41428|41468|41428|41468|41428|8
1656347540000|2022-06-27 16:32:20|41463.1|41423.1|41472.8|41432.8|41472.8|41432.8|41463.1|41423.1|9
1656347550000|2022-06-27 16:32:30|41468|41428|41477.8|41437.8|41482.8|41442.8|41467.8|41427.8|42
1656347560000|2022-06-27 16:32:40|41472.9|41432.9|41447.9|41407.9|41472.9|41432.9|41447.9|41407.9|18
1656347570000|2022-06-27 16:32:50|41447.8|41407.8|41442.8|41402.8|41447.9|41407.9|41433.1|41393.1|6
1656347580000|2022-06-27 16:33:00|41437.9|41397.9|41433.1|41393.1|41442.8|41402.8|41433.1|41393.1|0
1656347590000|2022-06-27 16:33:10|41437.9|41397.9|41437.9|41397.9|41447.9|41407.9|41437.9|41397.9|3
1656347600000|2022-06-27 16:33:20|41438|41398|41442.7|41402.7|41442.8|41402.8|41433|41393|29
1656347610000|2022-06-27 16:33:30|41442.5|41402.5|41437.9|41397.9|41442.8|41402.8|41433|41393|10
1656347620000|2022-06-27 16:33:40|41432.9|41392.9|41437.8|41397.8|41437.8|41397.8|41432.8|41392.8|4
1656347630000|2022-06-27 16:33:50|41432.9|41392.9|41437.8|41397.8|41437.8|41397.8|41432.9|41392.9|1
1656347640000|2022-06-27 16:34:00|41437.6|41397.6|41432.5|41392.5|41437.6|41397.6|41432.5|41392.5|6
1656347650000|2022-06-27 16:34:10|41432.4|41392.4|41427.5|41387.5|41432.4|41392.4|41422.6|41382.6|8
1656347660000|2022-06-27 16:34:20|41422.6|41382.6|41432.4|41392.4|41432.5|41392.5|41417.7|41377.7|5
1656347670000|2022-06-27 16:34:30|41432.5|41392.5|41427.5|41387.5|41432.5|41392.5|41427.5|41387.5|18
1656347680000|2022-06-27 16:34:40|41427.3|41387.3|41427.5|41387.5|41432.3|41392.3|41417.5|41377.5|13
1656347690000|2022-06-27 16:34:50|41417.7|41377.7|41422.6|41382.6|41427.6|41387.6|41417.6|41377.6|1
1656347700000|2022-06-27 16:35:00|41407.6|41367.6|41407.5|41367.5|41412.7|41372.7|41397.6|41357.6|4
1656347710000|2022-06-27 16:35:10|41407.4|41367.4|41392.7|41352.7|41407.4|41367.4|41392.7|41352.7|5
1656347720000|2022-06-27 16:35:20|41387.6|41347.6|41377.6|41337.6|41392.6|41352.6|41377.6|41337.6|12
1656347730000|2022-06-27 16:35:30|41372.7|41332.7|41397.7|41357.7|41397.7|41357.7|41372.7|41332.7|0
1656347750000|2022-06-27 16:35:50|41397.5|41357.5|41407.5|41367.5|41407.7|41367.7|41392.8|41352.8|6
1656347760000|2022-06-27 16:36:00|41402.4|41362.4|41417.5|41377.5|41417.5|41377.5|41402.4|41362.4|5
1656347770000|2022-06-27 16:36:10|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|41417.6|41377.6|7
1656347780000|2022-06-27 16:36:20|41422.5|41382.5|41407.6|41367.6|41427.6|41387.6|41407.5|41367.5|8
1656347790000|2022-06-27 16:36:30|41407.5|41367.5|41407.6|41367.6|41412.5|41372.5|41407.5|41367.5|15
1656347800000|2022-06-27 16:36:40|41417.4|41377.4|41422.4|41382.4|41427.4|41387.4|41417.4|41377.4|0
1656347810000|2022-06-27 16:36:50|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|60
1656347820000|2022-06-27 16:37:00|41427.5|41387.5|41427.4|41387.4|41427.5|41387.5|41427.4|41387.4|5
1656347830000|2022-06-27 16:37:10|41422.5|41382.5|41427.3|41387.3|41427.3|41387.3|41422.5|41382.5|20
1656347840000|2022-06-27 16:37:20|41422.3|41382.3|41427.5|41387.5|41427.5|41387.5|41422.3|41382.3|5
1656347850000|2022-06-27 16:37:30|41422.5|41382.5|41427.3|41387.3|41427.3|41387.3|41422.5|41382.5|5
1656347860000|2022-06-27 16:37:40|41427.5|41387.5|41422.3|41382.3|41427.5|41387.5|41422.3|41382.3|11
1656347870000|2022-06-27 16:37:50|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|41417.4|41377.4|11
1656347880000|2022-06-27 16:38:00|||||||||12
1656347890000|2022-06-27 16:38:10|41427.4|41387.4|41427.3|41387.3|41427.4|41387.4|41417.5|41377.5|5
1656347900000|2022-06-27 16:38:20|41427.4|41387.4|41432.3|41392.3|41432.3|41392.3|41427.4|41387.4|15
1656347910000|2022-06-27 16:38:30|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|6
1656347920000|2022-06-27 16:38:40|41437.4|41397.4|41437.5|41397.5|41442.4|41402.4|41437.4|41397.4|5
1656347930000|2022-06-27 16:38:50|41437.4|41397.4|41427.4|41387.4|41437.4|41397.4|41427.4|41387.4|6
1656347940000|2022-06-27 16:39:00|41422.4|41382.4|41432.3|41392.3|41432.3|41392.3|41422.3|41382.3|20
1656347950000|2022-06-27 16:39:10|41432.2|41392.2|41432.4|41392.4|41432.4|41392.4|41427.4|41387.4|5
1656347960000|2022-06-27 16:39:20|41427.5|41387.5|41432.5|41392.5|41432.5|41392.5|41427.5|41387.5|6
1656347970000|2022-06-27 16:39:30|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|41437.5|41397.5|11
1656347980000|2022-06-27 16:39:40|41447.4|41407.4|41467.2|41427.2|41467.2|41427.2|41447.3|41407.3|7
1656347990000|2022-06-27 16:39:50|41467.1|41427.1|41467.1|41427.1|41467.1|41427.1|41462.2|41422.2|13
1656348000000|2022-06-27 16:40:00|41462.2|41422.2|41467.2|41427.2|41467.2|41427.2|41452.1|41412.1|53
1656348010000|2022-06-27 16:40:10|41462.3|41422.3|41467.3|41427.3|41467.3|41427.3|41462.2|41422.2|18
1656348020000|2022-06-27 16:40:20|41462.3|41422.3|41457.4|41417.4|41467.2|41427.2|41457.3|41417.3|1
1656348030000|2022-06-27 16:40:30|41462.3|41422.3|41457.4|41417.4|41462.3|41422.3|41457.4|41417.4|1
1656348040000|2022-06-27 16:40:40|41462.3|41422.3|41462.4|41422.4|41462.4|41422.4|41457.3|41417.3|1
1656348050000|2022-06-27 16:40:50|41457.3|41417.3|41467.2|41427.2|41467.4|41427.4|41457.3|41417.3|17
1656348060000|2022-06-27 16:41:00|41467|41427|41467.3|41427.3|41467.3|41427.3|41457.3|41417.3|0
1656348070000|2022-06-27 16:41:10|41467.2|41427.2|41477.3|41437.3|41477.4|41437.4|41467.1|41427.1|0
1656348090000|2022-06-27 16:41:30|41492.1|41452.1|41517.3|41477.3|41517.3|41477.3|41492.1|41452.1|100
1656348100000|2022-06-27 16:41:40|41512.4|41472.4|41522.4|41482.4|41527.3|41487.3|41512.4|41472.4|10
1656348110000|2022-06-27 16:41:50|41527.2|41487.2|41542.6|41502.6|41542.6|41502.6|41527.2|41487.2|18
1656348120000|2022-06-27 16:42:00|41537.7|41497.7|41557.5|41517.5|41557.5|41517.5|41537.7|41497.7|17
1656348130000|2022-06-27 16:42:10|41552.6|41512.6|41552.5|41512.5|41557.5|41517.5|41547.7|41507.7|5
1656348140000|2022-06-27 16:42:20|41547.6|41507.6|41547.2|41507.2|41557.5|41517.5|41542.3|41502.3|10
1656348150000|2022-06-27 16:42:30|41542.3|41502.3|41547.2|41507.2|41547.2|41507.2|41542.3|41502.3|0
1656348160000|2022-06-27 16:42:40|41542.3|41502.3|41547.2|41507.2|41547.2|41507.2|41542.3|41502.3|10
1656348170000|2022-06-27 16:42:50|41552.1|41512.1|41557.2|41517.2|41557.2|41517.2|41552.1|41512.1|5
1656348180000|2022-06-27 16:43:00|41562.3|41522.3|41562.6|41522.6|41562.6|41522.6|41562.3|41522.3|70
1656348190000|2022-06-27 16:43:10|41562.4|41522.4|41557.6|41517.6|41562.6|41522.6|41552.4|41512.4|35
1656348200000|2022-06-27 16:43:20|41562.6|41522.6|41562.5|41522.5|41562.6|41522.6|41557.5|41517.5|6
1656348210000|2022-06-27 16:43:30|41562.4|41522.4|41562.5|41522.5|41562.5|41522.5|41562.4|41522.4|6
1656348220000|2022-06-27 16:43:40|||||||||18
1656348230000|2022-06-27 16:43:50|||||||||14
1656348240000|2022-06-27 16:44:00|41572.3|41532.3|41567.4|41527.4|41577.4|41537.4|41562.5|41522.5|15
1656348250000|2022-06-27 16:44:10|41572.3|41532.3|41567.4|41527.4|41572.3|41532.3|41562.5|41522.5|2
1656348260000|2022-06-27 16:44:20|41562.5|41522.5|41567.4|41527.4|41567.5|41527.5|41562.5|41522.5|2
1656348270000|2022-06-27 16:44:30|41572.2|41532.2|41567.4|41527.4|41572.2|41532.2|41567.4|41527.4|6
1656348280000|2022-06-27 16:44:40|41572.2|41532.2|41567.5|41527.5|41572.4|41532.4|41567.5|41527.5|13
1656348290000|2022-06-27 16:44:50|41572.3|41532.3|41577.3|41537.3|41577.3|41537.3|41572.3|41532.3|2
1656348300000|2022-06-27 16:45:00|41582.2|41542.2|41577.3|41537.3|41582.2|41542.2|41577.3|41537.3|0
1656348310000|2022-06-27 16:45:10|41582.3|41542.3|41597.1|41557.1|41597.5|41557.5|41582.2|41542.2|13
1656348320000|2022-06-27 16:45:20|41602.1|41562.1|41597.2|41557.2|41602.1|41562.1|41597.1|41557.1|6
1656348330000|2022-06-27 16:45:30|41602.1|41562.1|41597.1|41557.1|41602.1|41562.1|41597.1|41557.1|9
1656348340000|2022-06-27 16:45:40|41592.2|41552.2|41597|41557|41597|41557|41592.2|41552.2|5
1656348350000|2022-06-27 16:45:50|41591.9|41551.9|41587|41547|41591.9|41551.9|41587|41547|12
1656348360000|2022-06-27 16:46:00|41582.2|41542.2|41582.2|41542.2|41582.2|41542.2|41582.2|41542.2|0
1656348370000|2022-06-27 16:46:10|41587|41547|41587|41547|41587|41547|41587|41547|0
1656348380000|2022-06-27 16:46:20|41592.1|41552.1|41587.1|41547.1|41592.1|41552.1|41587.1|41547.1|1
1656348390000|2022-06-27 16:46:30|41587|41547|41582.1|41542.1|41587|41547|41577.3|41537.3|15
1656348400000|2022-06-27 16:46:40|41577.3|41537.3|41567|41527|41587|41547|41552.4|41512.4|13
1656348420000|2022-06-27 16:47:00|41567.1|41527.1|41567.1|41527.1|41567.1|41527.1|41567.1|41527.1|7
1656348430000|2022-06-27 16:47:10|41577|41537|41577.1|41537.1|41577.1|41537.1|41577|41537|7
1656348440000|2022-06-27 16:47:20|41587|41547|41592|41552|41597|41557|41587|41547|13
1656348450000|2022-06-27 16:47:30|41601.8|41561.8|41587|41547|41601.8|41561.8|41582.1|41542.1|1
1656348460000|2022-06-27 16:47:40|41582.1|41542.1|41582.1|41542.1|41582.1|41542.1|41582.1|41542.1|16
1656348470000|2022-06-27 16:47:50|41577.2|41537.2|41577.5|41537.5|41577.5|41537.5|41577.2|41537.2|13
1656348480000|2022-06-27 16:48:00|41577.4|41537.4|41567.4|41527.4|41577.4|41537.4|41567.4|41527.4|10
1656348490000|2022-06-27 16:48:10|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|1
1656348500000|2022-06-27 16:48:20|41557.2|41517.2|41552.3|41512.3|41557.2|41517.2|41552.3|41512.3|30
1656348510000|2022-06-27 16:48:30|41542.5|41502.5|41542.5|41502.5|41547.4|41507.4|41542.5|41502.5|14
1656348520000|2022-06-27 16:48:40|41547.5|41507.5|41547.4|41507.4|41547.5|41507.5|41542.5|41502.5|9
1656348530000|2022-06-27 16:48:50|41547.2|41507.2|41542|41502|41552|41512|41542|41502|9
1656348540000|2022-06-27 16:49:00|41546.9|41506.9|41552|41512|41552|41512|41542|41502|1
1656348550000|2022-06-27 16:49:10|41547.1|41507.1|41552|41512|41562|41522|41547.1|41507.1|24
1656348560000|2022-06-27 16:49:20|41557|41517|41547.1|41507.1|41557|41517|41547.1|41507.1|6
1656348570000|2022-06-27 16:49:30|41552|41512|41547.1|41507.1|41552|41512|41547.1|41507.1|15
1656348580000|2022-06-27 16:49:40|41562|41522|41562|41522|41562|41522|41562|41522|5
1656348590000|2022-06-27 16:49:50|41571.8|41531.8|41572|41532|41572|41532|41571.8|41531.8|4
1656348600000|2022-06-27 16:50:00|41592|41552|41592|41552|41592|41552|41592|41552|9
1656348610000|2022-06-27 16:50:10|41601.7|41561.7|41601.7|41561.7|41601.7|41561.7|41601.7|41561.7|15
1656348620000|2022-06-27 16:50:20|41591.7|41551.7|41611.4|41571.4|41611.4|41571.4|41591.6|41551.6|9
1656348630000|2022-06-27 16:50:30|||||||||10
1656348640000|2022-06-27 16:50:40|41611.2|41571.2|41611.3|41571.3|41611.3|41571.3|41611.2|41571.2|12
1656348650000|2022-06-27 16:50:50|41601.4|41561.4|41606.3|41566.3|41611.3|41571.3|41601.4|41561.4|21
1656348660000|2022-06-27 16:51:00|41601.4|41561.4|41606.3|41566.3|41606.3|41566.3|41601.4|41561.4|7
1656348670000|2022-06-27 16:51:10|41596.3|41556.3|41596.3|41556.3|41596.3|41556.3|41591.3|41551.3|16
1656348680000|2022-06-27 16:51:20|41606.3|41566.3|41586.5|41546.5|41606.4|41566.4|41581.6|41541.6|19
1656348690000|2022-06-27 16:51:30|41596.4|41556.4|41586.5|41546.5|41596.4|41556.4|41586.5|41546.5|4
1656348700000|2022-06-27 16:51:40|41591.4|41551.4|41626.7|41586.7|41626.7|41586.7|41591.4|41551.4|18
1656348710000|2022-06-27 16:51:50|41616.7|41576.7|41626.6|41586.6|41626.6|41586.6|41616.7|41576.7|6
1656348720000|2022-06-27 16:52:00|41621.7|41581.7|41621.7|41581.7|41626.7|41586.7|41616.7|41576.7|20
1656348730000|2022-06-27 16:52:10|41626.6|41586.6|41631.6|41591.6|41631.6|41591.6|41626.6|41586.6|7
1656348740000|2022-06-27 16:52:20|41621.7|41581.7|41626.6|41586.6|41631.5|41591.5|41616.7|41576.7|8
1656348750000|2022-06-27 16:52:30|41626.7|41586.7|41626.7|41586.7|41626.7|41586.7|41621.7|41581.7|2
1656348760000|2022-06-27 16:52:40|41641.3|41601.3|41666.7|41626.7|41666.7|41626.7|41626.7|41586.7|19
1656348770000|2022-06-27 16:52:50|41671.7|41631.7|41646.7|41606.7|41676.6|41636.6|41646.7|41606.7|7
1656348780000|2022-06-27 16:53:00|41646.6|41606.6|41636.7|41596.7|41651.4|41611.4|41636.6|41596.6|17
1656348790000|2022-06-27 16:53:10|41631.5|41591.5|41626.7|41586.7|41631.5|41591.5|41611.7|41571.7|14
1656348800000|2022-06-27 16:53:20|41621.8|41581.8|41606.8|41566.8|41626.7|41586.7|41606.8|41566.8|8
1656348810000|2022-06-27 16:53:30|41611.8|41571.8|41606.7|41566.7|41611.8|41571.8|41601.7|41561.7|1
1656348820000|2022-06-27 16:53:40|41606.8|41566.8|41606.7|41566.7|41611.5|41571.5|41606.5|41566.5|0
1656348830000|2022-06-27 16:53:50|41606.5|41566.5|41586.6|41546.6|41606.5|41566.5|41586.6|41546.6|9
1656348840000|2022-06-27 16:54:00|41586.9|41546.9|41581.6|41541.6|41591.6|41551.6|41576.6|41536.6|14
1656348850000|2022-06-27 16:54:10|41576.8|41536.8|41586.6|41546.6|41586.6|41546.6|41576.8|41536.8|3
1656348860000|2022-06-27 16:54:20|41596.7|41556.7|41596.7|41556.7|41596.7|41556.7|41596.7|41556.7|0
1656348870000|2022-06-27 16:54:30|41596.6|41556.6|41586.7|41546.7|41596.6|41556.6|41586.7|41546.7|5
1656348880000|2022-06-27 16:54:40|41596.6|41556.6|41596.7|41556.7|41596.7|41556.7|41596.6|41556.6|6
1656348890000|2022-06-27 16:54:50|41606.6|41566.6|41626.6|41586.6|41626.6|41586.6|41606.6|41566.6|17
1656348900000|2022-06-27 16:55:00|41626.5|41586.5|41626.6|41586.6|41631.6|41591.6|41611.7|41571.7|11
1656348910000|2022-06-27 16:55:10|41621.7|41581.7|41631.7|41591.7|41631.7|41591.7|41621.7|41581.7|11
1656348920000|2022-06-27 16:55:20|41626.7|41586.7|41666.4|41626.4|41666.6|41626.6|41626.7|41586.7|12
1656348930000|2022-06-27 16:55:30|41666.6|41626.6|41661.6|41621.6|41666.6|41626.6|41661.6|41621.6|50
1656348940000|2022-06-27 16:55:40|41656.6|41616.6|41641.7|41601.7|41656.6|41616.6|41641.7|41601.7|95
1656348950000|2022-06-27 16:55:50|41636.7|41596.7|41616.8|41576.8|41636.7|41596.7|41616.8|41576.8|17
1656348960000|2022-06-27 16:56:00|41626.8|41586.8|41636.7|41596.7|41641.5|41601.5|41626.8|41586.8|10
1656348970000|2022-06-27 16:56:10|41636.5|41596.5|41626.7|41586.7|41636.5|41596.5|41626.7|41586.7|12
1656348980000|2022-06-27 16:56:20|41626.8|41586.8|41631.5|41591.5|41631.5|41591.5|41626.6|41586.6|6
1656348990000|2022-06-27 16:56:30|41631.6|41591.6|41636.6|41596.6|41636.6|41596.6|41626.6|41586.6|3
1656349000000|2022-06-27 16:56:40|41621.9|41581.9|41626.8|41586.8|41626.9|41586.9|41621.9|41581.9|38
1656349020000|2022-06-27 16:57:00|41626.7|41586.7|41621.9|41581.9|41631.7|41591.7|41621.6|41581.6|42
1656349030000|2022-06-27 16:57:10|41631.6|41591.6|41626.6|41586.6|41636.6|41596.6|41621.7|41581.7|33
1656349040000|2022-06-27 16:57:20|41626.7|41586.7|41621.7|41581.7|41631.5|41591.5|41621.7|41581.7|44
1656349050000|2022-06-27 16:57:30|41626.6|41586.6|41626.6|41586.6|41626.6|41586.6|41621.7|41581.7|20
1656349060000|2022-06-27 16:57:40|41621.7|41581.7|41621.7|41581.7|41631.5|41591.5|41621.7|41581.7|19
1656349070000|2022-06-27 16:57:50|41626.6|41586.6|41636.6|41596.6|41641.6|41601.6|41621.6|41581.6|5
1656349080000|2022-06-27 16:58:00|41636.7|41596.7|41636.7|41596.7|41641.6|41601.6|41636.7|41596.7|16
1656349090000|2022-06-27 16:58:10|41631.7|41591.7|41656.6|41616.6|41661.6|41621.6|41631.7|41591.7|14
1656349100000|2022-06-27 16:58:20|41656.7|41616.7|41626.7|41586.7|41656.7|41616.7|41626.5|41586.5|6
1656349110000|2022-06-27 16:58:30|41631.7|41591.7|41626.7|41586.7|41636.7|41596.7|41621.8|41581.8|5
1656349120000|2022-06-27 16:58:40|41621.8|41581.8|41621.8|41581.8|41626.8|41586.8|41621.8|41581.8|5
1656349130000|2022-06-27 16:58:50|41626.5|41586.5|41626.8|41586.8|41626.8|41586.8|41626.5|41586.5|15
1656349140000|2022-06-27 16:59:00|41626.7|41586.7|41621.5|41581.5|41626.8|41586.8|41621.5|41581.5|0
1656349150000|2022-06-27 16:59:10|||||||||2
1656349160000|2022-06-27 16:59:20|41621.6|41581.6|41621.6|41581.6|41621.6|41581.6|41621.6|41581.6|5
1656349170000|2022-06-27 16:59:30|41626.6|41586.6|41626.6|41586.6|41626.6|41586.6|41626.5|41586.5|15
1656349180000|2022-06-27 16:59:40|41621.7|41581.7|41626.6|41586.6|41631.7|41591.7|41621.7|41581.7|3
1656349190000|2022-06-27 16:59:50|41631.5|41591.5|41636.6|41596.6|41641.5|41601.5|41626.6|41586.6|2
1656349200000|2022-06-27 17:00:00|41636.7|41596.7|41636.7|41596.7|41636.7|41596.7|41636.6|41596.6|0
1656349210000|2022-06-27 17:00:10|41636.8|41596.8|41641.7|41601.7|41641.7|41601.7|41636.8|41596.8|5
1656349220000|2022-06-27 17:00:20|41636.8|41596.8|41626.7|41586.7|41636.8|41596.8|41626.7|41586.7|14
1656349230000|2022-06-27 17:00:30|41626.8|41586.8|41601.6|41561.6|41636.7|41596.7|41601.6|41561.6|16
1656349240000|2022-06-27 17:00:40|41601.4|41561.4|41636.3|41596.3|41636.4|41596.4|41601.4|41561.4|39
1656349250000|2022-06-27 17:00:50|41656.3|41616.3|41656.2|41616.2|41656.3|41616.3|41646.4|41606.4|1
1656349260000|2022-06-27 17:01:00|41646.4|41606.4|41646.3|41606.3|41646.4|41606.4|41641.4|41601.4|1
1656349270000|2022-06-27 17:01:10|41646.4|41606.4|41626.4|41586.4|41646.4|41606.4|41626.4|41586.4|1
1656349280000|2022-06-27 17:01:20|41631.3|41591.3|41636.3|41596.3|41641.1|41601.1|41626.4|41586.4|16
1656349290000|2022-06-27 17:01:30|41626.4|41586.4|41646.1|41606.1|41646.3|41606.3|41626.1|41586.1|15
1656349300000|2022-06-27 17:01:40|41646.3|41606.3|41646.1|41606.1|41646.3|41606.3|41646.1|41606.1|0
1656349310000|2022-06-27 17:01:50|41646|41606|41636.4|41596.4|41646|41606|41636.1|41596.1|0
1656349320000|2022-06-27 17:02:00|41636.2|41596.2|41621.2|41581.2|41636.2|41596.2|41621.2|41581.2|52
1656349330000|2022-06-27 17:02:10|41626.1|41586.1|41606.4|41566.4|41626.1|41586.1|41606.2|41566.2|11
1656349340000|2022-06-27 17:02:20|41601.5|41561.5|41581.3|41541.3|41601.5|41561.5|41576.5|41536.5|5
1656349350000|2022-06-27 17:02:30|41576.5|41536.5|41576.2|41536.2|41586.3|41546.3|41571.2|41531.2|10
1656349360000|2022-06-27 17:02:40|41576.3|41536.3|41576.1|41536.1|41576.3|41536.3|41571.2|41531.2|7
1656349370000|2022-06-27 17:02:50|41571.1|41531.1|41556.3|41516.3|41571.1|41531.1|41556.3|41516.3|8
1656349380000|2022-06-27 17:03:00|41556.5|41516.5|41571.3|41531.3|41571.3|41531.3|41556.3|41516.3|3
1656349390000|2022-06-27 17:03:10|41576.3|41536.3|41571.4|41531.4|41576.3|41536.3|41561.4|41521.4|7
1656349400000|2022-06-27 17:03:20|41561.3|41521.3|41576.3|41536.3|41581.2|41541.2|41561.3|41521.3|11
1656349410000|2022-06-27 17:03:30|41571.4|41531.4|41566.3|41526.3|41571.4|41531.4|41556.3|41516.3|3
1656349420000|2022-06-27 17:03:40|41566.2|41526.2|41566.3|41526.3|41571.3|41531.3|41566.2|41526.2|2
1656349430000|2022-06-27 17:03:50|41561.3|41521.3|41566.3|41526.3|41566.3|41526.3|41561.3|41521.3|5
1656349440000|2022-06-27 17:04:00|41561.3|41521.3|41556.1|41516.1|41566.3|41526.3|41556.1|41516.1|6
1656349450000|2022-06-27 17:04:10|41556.3|41516.3|41556.3|41516.3|41561.4|41521.4|41556.3|41516.3|5
1656349460000|2022-06-27 17:04:20|41556.2|41516.2|41556.1|41516.1|41556.2|41516.2|41556.1|41516.1|5
1656349470000|2022-06-27 17:04:30|41551.2|41511.2|41551.2|41511.2|41551.2|41511.2|41551.2|41511.2|10
1656349480000|2022-06-27 17:04:40|41571.2|41531.2|41551.2|41511.2|41571.2|41531.2|41551.2|41511.2|27
1656349490000|2022-06-27 17:04:50|41551.1|41511.1|41560.8|41520.8|41561.1|41521.1|41551.1|41511.1|33
1656349500000|2022-06-27 17:05:00|41561|41521|41556.1|41516.1|41561|41521|41556|41516|6
1656349510000|2022-06-27 17:05:10|41561|41521|41566.1|41526.1|41566.1|41526.1|41556.1|41516.1|18
1656349520000|2022-06-27 17:05:20|41565.9|41525.9|41550.9|41510.9|41565.9|41525.9|41541.1|41501.1|12
1656349530000|2022-06-27 17:05:30|41555.9|41515.9|41555.9|41515.9|41556.1|41516.1|41555.9|41515.9|6
1656349540000|2022-06-27 17:05:40|41551.1|41511.1|41600.5|41560.5|41600.5|41560.5|41551.1|41511.1|32
1656349550000|2022-06-27 17:05:50|41595.7|41555.7|41585.7|41545.7|41600.5|41560.5|41585.7|41545.7|18
1656349560000|2022-06-27 17:06:00|41585.5|41545.5|41585.5|41545.5|41590.6|41550.6|41580.6|41540.6|30
1656349570000|2022-06-27 17:06:10|41585.6|41545.6|41585.6|41545.6|41585.6|41545.6|41585.6|41545.6|0
1656349580000|2022-06-27 17:06:20|41585.8|41545.8|41585.6|41545.6|41585.8|41545.8|41585.6|41545.6|16
1656349590000|2022-06-27 17:06:30|41585.5|41545.5|41580.6|41540.6|41585.5|41545.5|41580.6|41540.6|3
1656349600000|2022-06-27 17:06:40|41585.6|41545.6|41595.5|41555.5|41595.5|41555.5|41585.6|41545.6|9
1656349610000|2022-06-27 17:06:50|41590.6|41550.6|41575.7|41535.7|41595.5|41555.5|41575.7|41535.7|3
1656349620000|2022-06-27 17:07:00|41566|41526|41565.9|41525.9|41566|41526|41560.9|41520.9|19
1656349630000|2022-06-27 17:07:10|41561|41521|41560.8|41520.8|41565.9|41525.9|41556|41516|1
1656349640000|2022-06-27 17:07:20|41565.7|41525.7|41565.7|41525.7|41570.8|41530.8|41555.7|41515.7|0
1656349650000|2022-06-27 17:07:30|41575.7|41535.7|41571|41531|41580.6|41540.6|41570.7|41530.7|6
1656349660000|2022-06-27 17:07:40|41575.8|41535.8|41571|41531|41575.8|41535.8|41571|41531|4
1656349670000|2022-06-27 17:07:50|41570.8|41530.8|41560.9|41520.9|41570.8|41530.8|41560.9|41520.9|9
1656349680000|2022-06-27 17:08:00|41560.8|41520.8|41550.9|41510.9|41560.8|41520.8|41550.8|41510.8|12
1656349690000|2022-06-27 17:08:10|41550.8|41510.8|41535.8|41495.8|41555.8|41515.8|41535.8|41495.8|16
1656349700000|2022-06-27 17:08:20|41530.9|41490.9|41530.9|41490.9|41535.9|41495.9|41530.9|41490.9|2
1656349710000|2022-06-27 17:08:30|41535.8|41495.8|41521|41481|41540.7|41500.7|41521|41481|3
1656349720000|2022-06-27 17:08:40|41525.9|41485.9|41516|41476|41525.9|41485.9|41516|41476|2
1656349730000|2022-06-27 17:08:50|41515.9|41475.9|41501.2|41461.2|41515.9|41475.9|41501.2|41461.2|16
1656349740000|2022-06-27 17:09:00|41506|41466|41496|41456|41506|41466|41481.3|41441.3|8
1656349750000|2022-06-27 17:09:10|41491.1|41451.1|41491.1|41451.1|41491.1|41451.1|41491.1|41451.1|0
1656349760000|2022-06-27 17:09:20|41496|41456|41496|41456|41506|41466|41496|41456|5
1656349770000|2022-06-27 17:09:30|41495.9|41455.9|41500.9|41460.9|41505.7|41465.7|41495.9|41455.9|5
1656349780000|2022-06-27 17:09:40|41505.7|41465.7|41500.9|41460.9|41505.7|41465.7|41500.9|41460.9|8
1656349790000|2022-06-27 17:09:50|41496|41456|41496|41456|41496|41456|41496|41456|6
1656349800000|2022-06-27 17:10:00|41495.8|41455.8|41486.1|41446.1|41496|41456|41486|41446|17
1656349810000|2022-06-27 17:10:10|41471.2|41431.2|41471.2|41431.2|41471.2|41431.2|41471.2|41431.2|0
1656349820000|2022-06-27 17:10:20|41471|41431|41461.1|41421.1|41476.1|41436.1|41461.1|41421.1|16
1656349830000|2022-06-27 17:10:30|41466.2|41426.2|41466.2|41426.2|41466.2|41426.2|41466.2|41426.2|2
1656349840000|2022-06-27 17:10:40|41461.3|41421.3|41466.2|41426.2|41466.2|41426.2|41461.1|41421.1|12
1656349850000|2022-06-27 17:10:50|41466.1|41426.1|41465.9|41425.9|41466.2|41426.2|41461.1|41421.1|5
1656349860000|2022-06-27 17:11:00|41466.1|41426.1|41465.9|41425.9|41466.1|41426.1|41465.9|41425.9|0
1656349870000|2022-06-27 17:11:10|41466|41426|41466|41426|41466|41426|41465.9|41425.9|0
1656349880000|2022-06-27 17:11:20|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|5
1656349890000|2022-06-27 17:11:30|41460.9|41420.9|41465.9|41425.9|41465.9|41425.9|41460.9|41420.9|13
1656349900000|2022-06-27 17:11:40|41461|41421|41465.9|41425.9|41465.9|41425.9|41460.9|41420.9|5
1656349910000|2022-06-27 17:11:50|||||||||10
1656349920000|2022-06-27 17:12:00|41461|41421|41465.9|41425.9|41465.9|41425.9|41461|41421|6
1656349930000|2022-06-27 17:12:10|41466|41426|41466|41426|41466|41426|41461|41421|3
1656349940000|2022-06-27 17:12:20|41461.1|41421.1|41451|41411|41466|41426|41450.9|41410.9|20
1656349950000|2022-06-27 17:12:30|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|41456.1|41416.1|6
1656349960000|2022-06-27 17:12:40|41456|41416|41456|41416|41456.1|41416.1|41456|41416|11
1656349970000|2022-06-27 17:12:50|41456.1|41416.1|41460.8|41420.8|41460.8|41420.8|41451|41411|4
1656349980000|2022-06-27 17:13:00|41456|41416|41461|41421|41466|41426|41456|41416|1
1656349990000|2022-06-27 17:13:10|41460.9|41420.9|41465.8|41425.8|41465.9|41425.9|41455.8|41415.8|9
1656350000000|2022-06-27 17:13:20|41460.9|41420.9|41455.9|41415.9|41465.8|41425.8|41455.9|41415.9|6
1656350010000|2022-06-27 17:13:30|41455.8|41415.8|41460.9|41420.9|41460.9|41420.9|41450.9|41410.9|5
1656350020000|2022-06-27 17:13:40|41456.1|41416.1|41460.8|41420.8|41460.9|41420.9|41455.9|41415.9|5
1656350030000|2022-06-27 17:13:50|41455.9|41415.9|41450.8|41410.8|41456|41416|41450.8|41410.8|17
1656350040000|2022-06-27 17:14:00|41445.8|41405.8|41450.8|41410.8|41450.8|41410.8|41445.8|41405.8|2
1656350050000|2022-06-27 17:14:10|41455.6|41415.6|41465.8|41425.8|41465.9|41425.9|41455.6|41415.6|0
1656350060000|2022-06-27 17:14:20|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|41465.9|41425.9|0
1656350070000|2022-06-27 17:14:30|41455.9|41415.9|41460.9|41420.9|41460.9|41420.9|41455.9|41415.9|20
1656350090000|2022-06-27 17:14:50|41460.7|41420.7|41455.9|41415.9|41460.7|41420.7|41455.9|41415.9|5
1656350100000|2022-06-27 17:15:00|41461|41421|41460.9|41420.9|41465.7|41425.7|41460.9|41420.9|8
1656350110000|2022-06-27 17:15:10|41456|41416|41456|41416|41456|41416|41455.8|41415.8|5
1656350120000|2022-06-27 17:15:20|41475.8|41435.8|41465.8|41425.8|41475.8|41435.8|41465.8|41425.8|9
1656350130000|2022-06-27 17:15:30|41470.7|41430.7|41470.7|41430.7|41480.7|41440.7|41466|41426|2
1656350140000|2022-06-27 17:15:40|41465.7|41425.7|41465.7|41425.7|41465.8|41425.8|41455.8|41415.8|18
1656350150000|2022-06-27 17:15:50|41465.6|41425.6|41465.5|41425.5|41465.6|41425.6|41460.7|41420.7|2
1656350160000|2022-06-27 17:16:00|41465.7|41425.7|41475.5|41435.5|41475.5|41435.5|41465.7|41425.7|0
1656350170000|2022-06-27 17:16:10|41470.7|41430.7|41475.5|41435.5|41475.5|41435.5|41470.7|41430.7|0
1656350180000|2022-06-27 17:16:20|41470.7|41430.7|41455.7|41415.7|41470.7|41430.7|41455.7|41415.7|34
1656350190000|2022-06-27 17:16:30|41455.5|41415.5|41475.5|41435.5|41480.5|41440.5|41455.5|41415.5|0
1656350200000|2022-06-27 17:16:40|41475.6|41435.6|41475.6|41435.6|41475.6|41435.6|41475.6|41435.6|2
1656350210000|2022-06-27 17:16:50|41465.8|41425.8|41470.6|41430.6|41470.6|41430.6|41465.8|41425.8|14
1656350220000|2022-06-27 17:17:00|41465.5|41425.5|41460.6|41420.6|41465.5|41425.5|41460.6|41420.6|1
1656350230000|2022-06-27 17:17:10|41465.5|41425.5|41455.6|41415.6|41465.5|41425.5|41455.5|41415.5|8
1656350240000|2022-06-27 17:17:20|41455.5|41415.5|41455.5|41415.5|41465.5|41425.5|41455.5|41415.5|6
1656350250000|2022-06-27 17:17:30|41450.3|41410.3|41445.2|41405.2|41450.3|41410.3|41435.2|41395.2|19
1656350260000|2022-06-27 17:17:40|41440.3|41400.3|41425.3|41385.3|41440.3|41400.3|41425.3|41385.3|3
1656350270000|2022-06-27 17:17:50|41430.3|41390.3|41425.3|41385.3|41435.2|41395.2|41425.2|41385.2|1
1656350280000|2022-06-27 17:18:00|41430.2|41390.2|41440.2|41400.2|41440.3|41400.3|41430.2|41390.2|7
1656350290000|2022-06-27 17:18:10|41435.3|41395.3|41440.3|41400.3|41440.3|41400.3|41435.3|41395.3|15
1656350300000|2022-06-27 17:18:20|41445.2|41405.2|41435.3|41395.3|41455.2|41415.2|41435.2|41395.2|1
1656350310000|2022-06-27 17:18:30|41435.2|41395.2|41470.3|41430.3|41470.3|41430.3|41435.2|41395.2|4
1656350320000|2022-06-27 17:18:40|41475.3|41435.3|41465.3|41425.3|41485.2|41445.2|41460.4|41420.4|2
1656350330000|2022-06-27 17:18:50|41465.1|41425.1|41465.1|41425.1|41465.1|41425.1|41465.1|41425.1|6
1656350340000|2022-06-27 17:19:00|41455.4|41415.4|41455.5|41415.5|41460.3|41420.3|41455.3|41415.3|6
1656350350000|2022-06-27 17:19:10|41460.4|41420.4|41455.4|41415.4|41465.1|41425.1|41455.4|41415.4|5
1656350360000|2022-06-27 17:19:20|41455.2|41415.2|41455.1|41415.1|41455.2|41415.2|41450.4|41410.4|15
1656350370000|2022-06-27 17:19:30|41460.2|41420.2|41480|41440|41480|41440|41455.4|41415.4|8
1656350380000|2022-06-27 17:19:40|41470|41430|41470|41430|41470|41430|41460|41420|11
1656350390000|2022-06-27 17:19:50|41474.8|41434.8|41519.8|41479.8|41519.8|41479.8|41470.1|41430.1|9
1656350400000|2022-06-27 17:20:00|41534.8|41494.8|41544.9|41504.9|41564.8|41524.8|41534.7|41494.7|13
1656350410000|2022-06-27 17:20:10|41544.8|41504.8|41519.8|41479.8|41544.8|41504.8|41519.8|41479.8|9
1656350420000|2022-06-27 17:20:20|41519.9|41479.9|41529.8|41489.8|41534.8|41494.8|41519.9|41479.9|2
1656350430000|2022-06-27 17:20:30|41534.8|41494.8|41534.8|41494.8|41534.8|41494.8|41529.8|41489.8|0
1656350440000|2022-06-27 17:20:40|41534.7|41494.7|41549.6|41509.6|41554.7|41514.7|41534.7|41494.7|6
1656350450000|2022-06-27 17:20:50|41544.6|41504.6|41534.6|41494.6|41549.8|41509.8|41534.6|41494.6|10
1656350460000|2022-06-27 17:21:00|41529.6|41489.6|41534.6|41494.6|41534.8|41494.8|41529.6|41489.6|7
1656350470000|2022-06-27 17:21:10|41534.8|41494.8|41544.6|41504.6|41549.6|41509.6|41524.8|41484.8|17
1656350480000|2022-06-27 17:21:20|41544.8|41504.8|41549.6|41509.6|41554.6|41514.6|41544.8|41504.8|30
1656350500000|2022-06-27 17:21:40|41544.6|41504.6|41534.7|41494.7|41544.6|41504.6|41534.7|41494.7|3
1656350510000|2022-06-27 17:21:50|41529.9|41489.9|41514.9|41474.9|41529.9|41489.9|41514.9|41474.9|6
1656350520000|2022-06-27 17:22:00|41514.7|41474.7|41534.7|41494.7|41534.7|41494.7|41504.8|41464.8|11
1656350530000|2022-06-27 17:22:10|41534.8|41494.8|41534.8|41494.8|41539.8|41499.8|41534.7|41494.7|2
1656350540000|2022-06-27 17:22:20|41544.7|41504.7|41544.7|41504.7|41544.7|41504.7|41544.7|41504.7|4
1656350550000|2022-06-27 17:22:30|41549.7|41509.7|41539.7|41499.7|41554.7|41514.7|41534.7|41494.7|6
1656350560000|2022-06-27 17:22:40|41539.8|41499.8|41554.7|41514.7|41559.6|41519.6|41539.8|41499.8|8
1656350570000|2022-06-27 17:22:50|41559.5|41519.5|41564.5|41524.5|41564.7|41524.7|41559.5|41519.5|5
1656350580000|2022-06-27 17:23:00|41559.7|41519.7|41549.5|41509.5|41564.5|41524.5|41549.5|41509.5|15
1656350590000|2022-06-27 17:23:10|41544.5|41504.5|41519.5|41479.5|41544.5|41504.5|41519.5|41479.5|18
1656350600000|2022-06-27 17:23:20|41524.5|41484.5|41534.5|41494.5|41534.5|41494.5|41524.5|41484.5|1
1656350610000|2022-06-27 17:23:30|41534.6|41494.6|41524.5|41484.5|41534.6|41494.6|41524.5|41484.5|0
1656350620000|2022-06-27 17:23:40|41519.6|41479.6|41514.6|41474.6|41519.6|41479.6|41514.6|41474.6|1
1656350630000|2022-06-27 17:23:50|41519.6|41479.6|41524.5|41484.5|41534.5|41494.5|41519.5|41479.5|24
1656350640000|2022-06-27 17:24:00|41519.5|41479.5|41504.5|41464.5|41519.5|41479.5|41504.5|41464.5|2
1656350650000|2022-06-27 17:24:10|41504.6|41464.6|41504.6|41464.6|41504.6|41464.6|41499.5|41459.5|3
1656350660000|2022-06-27 17:24:20|41499.5|41459.5|41489.6|41449.6|41499.5|41459.5|41489.5|41449.5|12
1656350670000|2022-06-27 17:24:30|41489.5|41449.5|41474.5|41434.5|41494.5|41454.5|41469.6|41429.6|7
1656350680000|2022-06-27 17:24:40|41484.6|41444.6|41484.6|41444.6|41494.5|41454.5|41484.4|41444.4|8
1656350690000|2022-06-27 17:24:50|||||||||2
1656350700000|2022-06-27 17:25:00|41484.4|41444.4|41484.4|41444.4|41484.4|41444.4|41484.4|41444.4|15
1656350710000|2022-06-27 17:25:10|41484.6|41444.6|41494.4|41454.4|41494.4|41454.4|41479.6|41439.6|21
1656350720000|2022-06-27 17:25:20|41489.6|41449.6|41484.7|41444.7|41489.6|41449.6|41479.5|41439.5|24
1656350730000|2022-06-27 17:25:30|41484.5|41444.5|41484.7|41444.7|41484.7|41444.7|41484.5|41444.5|44
1656350740000|2022-06-27 17:25:40|41489.5|41449.5|41494.4|41454.4|41494.4|41454.4|41484.7|41444.7|15
1656350750000|2022-06-27 17:25:50|41489.5|41449.5|41494.4|41454.4|41494.4|41454.4|41489.4|41449.4|0
1656350760000|2022-06-27 17:26:00|41489.5|41449.5|41484.5|41444.5|41489.5|41449.5|41484.5|41444.5|7
1656350770000|2022-06-27 17:26:10|41464.5|41424.5|41454.5|41414.5|41464.5|41424.5|41454.5|41414.5|99
1656350780000|2022-06-27 17:26:20|41449.6|41409.6|41449.6|41409.6|41459.5|41419.5|41449.5|41409.5|1
1656350790000|2022-06-27 17:26:30|41454.5|41414.5|41454.4|41414.4|41454.6|41414.6|41454.4|41414.4|14
1656350800000|2022-06-27 17:26:40|41454.5|41414.5|41464.4|41424.4|41464.4|41424.4|41454.5|41414.5|8
1656350810000|2022-06-27 17:26:50|41459.3|41419.3|41474.5|41434.5|41479.3|41439.3|41459.3|41419.3|23
1656350820000|2022-06-27 17:27:00|41479.5|41439.5|41484.3|41444.3|41484.3|41444.3|41479.3|41439.3|0
1656350830000|2022-06-27 17:27:10|41479.3|41439.3|41484.3|41444.3|41484.3|41444.3|41479.3|41439.3|0
1656350840000|2022-06-27 17:27:20|41479.3|41439.3|41474.4|41434.4|41484.3|41444.3|41474.4|41434.4|5
1656350850000|2022-06-27 17:27:30|41484.4|41444.4|41484.4|41444.4|41484.4|41444.4|41484.4|41444.4|15
1656350860000|2022-06-27 17:27:40|41494.3|41454.3|41494.3|41454.3|41494.3|41454.3|41484.4|41444.4|1
1656350870000|2022-06-27 17:27:50|41494.4|41454.4|41489.4|41449.4|41494.4|41454.4|41489.4|41449.4|3
1656350880000|2022-06-27 17:28:00|41494.3|41454.3|41484.5|41444.5|41494.4|41454.4|41484.4|41444.4|5
1656350890000|2022-06-27 17:28:10|41484.4|41444.4|41464.7|41424.7|41489.3|41449.3|41464.7|41424.7|34
1656350900000|2022-06-27 17:28:20|41474.4|41434.4|41464.7|41424.7|41474.4|41434.4|41464.5|41424.5|1
1656350910000|2022-06-27 17:28:30|41469.5|41429.5|41464.7|41424.7|41469.7|41429.7|41464.7|41424.7|11
1656350920000|2022-06-27 17:28:40|41464.5|41424.5|41454.6|41414.6|41464.5|41424.5|41449.8|41409.8|23
1656350930000|2022-06-27 17:28:50|41449.8|41409.8|41434.9|41394.9|41449.8|41409.8|41430|41390|34
1656350940000|2022-06-27 17:29:00|41439.8|41399.8|41444.8|41404.8|41449.8|41409.8|41439.8|41399.8|1
1656350950000|2022-06-27 17:29:10|41449.6|41409.6|41464.8|41424.8|41464.8|41424.8|41444.9|41404.9|1
1656350960000|2022-06-27 17:29:20|41464.7|41424.7|41464.9|41424.9|41469.7|41429.7|41464.7|41424.7|20
1656350970000|2022-06-27 17:29:30|||||||||1
1656350980000|2022-06-27 17:29:40|41474.7|41434.7|41474.7|41434.7|41474.7|41434.7|41474.7|41434.7|0
1656350990000|2022-06-27 17:29:50|41474.9|41434.9|41474.7|41434.7|41479.7|41439.7|41474.7|41434.7|1
1656351000000|2022-06-27 17:30:00|41474.9|41434.9|41459.7|41419.7|41474.9|41434.9|41459.7|41419.7|7
1656351010000|2022-06-27 17:30:10|41464.7|41424.7|41474.8|41434.8|41474.8|41434.8|41464.7|41424.7|8
1656351020000|2022-06-27 17:30:20|41474.7|41434.7|41469.8|41429.8|41474.8|41434.8|41460.1|41420.1|17
1656351030000|2022-06-27 17:30:30|41469.7|41429.7|41464.8|41424.8|41469.7|41429.7|41464.8|41424.8|10
1656351040000|2022-06-27 17:30:40|41469.7|41429.7|41469.7|41429.7|41474.7|41434.7|41469.7|41429.7|6
1656351050000|2022-06-27 17:30:50|41474.7|41434.7|41494.5|41454.5|41494.5|41454.5|41474.7|41434.7|4
1656351060000|2022-06-27 17:31:00|41489.4|41449.4|41489.4|41449.4|41489.4|41449.4|41489.4|41449.4|0
1656351070000|2022-06-27 17:31:10|41489.5|41449.5|41504.5|41464.5|41504.5|41464.5|41489.5|41449.5|8
1656351080000|2022-06-27 17:31:20|41484.8|41444.8|41474.6|41434.6|41494.5|41454.5|41469.6|41429.6|19
1656351090000|2022-06-27 17:31:30|41474.8|41434.8|41474.6|41434.6|41474.8|41434.8|41474.6|41434.6|0
1656351100000|2022-06-27 17:31:40|41474.8|41434.8|41484.6|41444.6|41484.8|41444.8|41474.8|41434.8|1
1656351110000|2022-06-27 17:31:50|41484.8|41444.8|41494.6|41454.6|41494.6|41454.6|41484.6|41444.6|9
1656351120000|2022-06-27 17:32:00|41499.6|41459.6|41499.6|41459.6|41499.6|41459.6|41494.7|41454.7|17
1656351130000|2022-06-27 17:32:10|41504.5|41464.5|41494.7|41454.7|41504.5|41464.5|41494.7|41454.7|8
1656351140000|2022-06-27 17:32:20|41489.6|41449.6|41489.6|41449.6|41489.6|41449.6|41489.6|41449.6|5
1656351150000|2022-06-27 17:32:30|41489.7|41449.7|41494.7|41454.7|41494.7|41454.7|41489.7|41449.7|11
1656351160000|2022-06-27 17:32:40|41499.6|41459.6|41499.6|41459.6|41499.6|41459.6|41499.6|41459.6|0
1656351170000|2022-06-27 17:32:50|41494.7|41454.7|41494.6|41454.6|41504.7|41464.7|41494.6|41454.6|7
1656351190000|2022-06-27 17:33:10|41494.7|41454.7|41499.6|41459.6|41499.6|41459.6|41494.7|41454.7|15
1656351200000|2022-06-27 17:33:20|41484.6|41444.6|41484.7|41444.7|41484.7|41444.7|41484.6|41444.6|2
1656351210000|2022-06-27 17:33:30|41489.5|41449.5|41494.4|41454.4|41494.4|41454.4|41484.7|41444.7|0
1656351220000|2022-06-27 17:33:40|||||||||5
1656351230000|2022-06-27 17:33:50|41479.3|41439.3|41474.4|41434.4|41484.7|41444.7|41474.4|41434.4|10
1656351240000|2022-06-27 17:34:00|41469.5|41429.5|41464.5|41424.5|41474.5|41434.5|41464.5|41424.5|8
1656351250000|2022-06-27 17:34:10|41464.4|41424.4|41474.4|41434.4|41474.4|41434.4|41459.5|41419.5|8
1656351260000|2022-06-27 17:34:20|41469.5|41429.5|41464.5|41424.5|41469.5|41429.5|41464.5|41424.5|16
1656351270000|2022-06-27 17:34:30|41464.4|41424.4|41464.5|41424.5|41464.5|41424.5|41464.4|41424.4|0
1656351280000|2022-06-27 17:34:40|41469.4|41429.4|41464.5|41424.5|41469.4|41429.4|41464.3|41424.3|0
1656351290000|2022-06-27 17:34:50|41464.3|41424.3|41454.5|41414.5|41464.3|41424.3|41454.3|41414.3|6
1656351300000|2022-06-27 17:35:00|41454.3|41414.3|41454.5|41414.5|41459.3|41419.3|41454.3|41414.3|19
1656351310000|2022-06-27 17:35:10|41454.3|41414.3|41454.3|41414.3|41454.3|41414.3|41454.3|41414.3|0
1656351320000|2022-06-27 17:35:20|41449.5|41409.5|41444.3|41404.3|41454.3|41414.3|41444.3|41404.3|0
1656351330000|2022-06-27 17:35:30|41444.4|41404.4|41444.3|41404.3|41444.4|41404.4|41444.2|41404.2|8
1656351340000|2022-06-27 17:35:40|41444.2|41404.2|41434.2|41394.2|41444.2|41404.2|41434.2|41394.2|3
1656351350000|2022-06-27 17:35:50|41434.3|41394.3|41434.3|41394.3|41434.3|41394.3|41424.3|41384.3|6
1656351360000|2022-06-27 17:36:00|41439.2|41399.2|41444.4|41404.4|41449.3|41409.3|41434.3|41394.3|6
1656351370000|2022-06-27 17:36:10|41444.3|41404.3|41444.3|41404.3|41444.3|41404.3|41444.3|41404.3|15
1656351380000|2022-06-27 17:36:20|||||||||3
1656351390000|2022-06-27 17:36:30|41439.4|41399.4|41434.1|41394.1|41454.4|41414.4|41434.1|41394.1|9
1656351400000|2022-06-27 17:36:40|41434|41394|41424.1|41384.1|41434|41394|41419.1|41379.1|16
1656351410000|2022-06-27 17:36:50|41424|41384|41419.1|41379.1|41424.1|41384.1|41414.2|41374.2|17
1656351420000|2022-06-27 17:37:00|41414.2|41374.2|41434.1|41394.1|41434.1|41394.1|41414.2|41374.2|3
1656351430000|2022-06-27 17:37:10|41414.5|41374.5|41364.5|41324.5|41414.5|41374.5|41364.5|41324.5|69
1656351440000|2022-06-27 17:37:20|41364.4|41324.4|41364.3|41324.3|41364.4|41324.4|41359.2|41319.2|7
1656351450000|2022-06-27 17:37:30|41369.2|41329.2|41379.2|41339.2|41379.2|41339.2|41369.2|41329.2|11
1656351460000|2022-06-27 17:37:40|41374.3|41334.3|41369.2|41329.2|41374.3|41334.3|41369.2|41329.2|5
1656351470000|2022-06-27 17:37:50|41369.3|41329.3|41354.3|41314.3|41374.2|41334.2|41354.3|41314.3|11
1656351480000|2022-06-27 17:38:00|41354.5|41314.5|41364.2|41324.2|41374|41334|41354.3|41314.3|21
1656351490000|2022-06-27 17:38:10|41374|41334|41389|41349|41389|41349|41374|41334|1
1656351500000|2022-06-27 17:38:20|41384|41344|41388.9|41348.9|41388.9|41348.9|41384|41344|50
1656351510000|2022-06-27 17:38:30|41393.8|41353.8|41393.9|41353.9|41393.9|41353.9|41388.9|41348.9|1
1656351520000|2022-06-27 17:38:40|41393.7|41353.7|41393.7|41353.7|41393.9|41353.9|41393.7|41353.7|6
1656351530000|2022-06-27 17:38:50|||||||||5
1656351540000|2022-06-27 17:39:00|41388.9|41348.9|41348.9|41308.9|41388.9|41348.9|41343.9|41303.9|17
1656351550000|2022-06-27 17:39:10|41344|41304|41363.9|41323.9|41364|41324|41343.9|41303.9|4
1656351560000|2022-06-27 17:39:20|41368.9|41328.9|41388.8|41348.8|41388.8|41348.8|41368.9|41328.9|5
1656351570000|2022-06-27 17:39:30|41378.8|41338.8|41388.7|41348.7|41388.8|41348.8|41378.8|41338.8|5
1656351580000|2022-06-27 17:39:40|41383.7|41343.7|41393.7|41353.7|41398.6|41358.6|41378.8|41338.8|12
1656351590000|2022-06-27 17:39:50|41398.6|41358.6|41398.7|41358.7|41398.7|41358.7|41398.6|41358.6|14
1656351600000|2022-06-27 17:40:00|41393.7|41353.7|41398.7|41358.7|41398.7|41358.7|41393.7|41353.7|9
1656351610000|2022-06-27 17:40:10|41393.8|41353.8|41383.8|41343.8|41398.7|41358.7|41383.8|41343.8|4
1656351620000|2022-06-27 17:40:20|41388.7|41348.7|41393.7|41353.7|41393.7|41353.7|41383.8|41343.8|1
1656351630000|2022-06-27 17:40:30|41398.5|41358.5|41403.8|41363.8|41403.8|41363.8|41388.7|41348.7|5
1656351640000|2022-06-27 17:40:40|41403.6|41363.6|41393.9|41353.9|41403.8|41363.8|41393.8|41353.8|34
1656351650000|2022-06-27 17:40:50|41398.8|41358.8|41413.6|41373.6|41413.6|41373.6|41398.8|41358.8|2
1656351660000|2022-06-27 17:41:00|41408.6|41368.6|41423.6|41383.6|41423.6|41383.6|41403.6|41363.6|21
1656351670000|2022-06-27 17:41:10|41413.8|41373.8|41413.6|41373.6|41418.5|41378.5|41408.8|41368.8|41
1656351680000|2022-06-27 17:41:20|41418.5|41378.5|41423.5|41383.5|41423.5|41383.5|41418.5|41378.5|9
1656351690000|2022-06-27 17:41:30|41438.5|41398.5|41433.5|41393.5|41438.5|41398.5|41433.5|41393.5|15
1656351700000|2022-06-27 17:41:40|41433.6|41393.6|41433.6|41393.6|41433.6|41393.6|41433.6|41393.6|5
1656351710000|2022-06-27 17:41:50|41438.6|41398.6|41433.7|41393.7|41443.5|41403.5|41433.6|41393.6|27
1656351720000|2022-06-27 17:42:00|41438.7|41398.7|41433.7|41393.7|41443.6|41403.6|41433.6|41393.6|0
1656351730000|2022-06-27 17:42:10|41438.7|41398.7|41443.6|41403.6|41443.7|41403.7|41438.7|41398.7|0
1656351740000|2022-06-27 17:42:20|41433.7|41393.7|41438.7|41398.7|41443.4|41403.4|41433.7|41393.7|0
1656351750000|2022-06-27 17:42:30|41433.8|41393.8|41409.1|41369.1|41443.7|41403.7|41409.1|41369.1|69
1656351760000|2022-06-27 17:42:40|||||||||16
1656351770000|2022-06-27 17:42:50|||||||||2
1656351780000|2022-06-27 17:43:00|41413.9|41373.9|41423.9|41383.9|41423.9|41383.9|41413.9|41373.9|7
1656351790000|2022-06-27 17:43:10|41414.2|41374.2|41428.9|41388.9|41429.1|41389.1|41414.2|41374.2|7
1656351800000|2022-06-27 17:43:20|41429.1|41389.1|41409.2|41369.2|41429.1|41389.1|41404.2|41364.2|5
1656351810000|2022-06-27 17:43:30|41404.2|41364.2|41414.2|41374.2|41414.2|41374.2|41404.2|41364.2|1
1656351820000|2022-06-27 17:43:40|41414|41374|41404.3|41364.3|41414.2|41374.2|41404.2|41364.2|15
1656351830000|2022-06-27 17:43:50|41404.2|41364.2|41404.2|41364.2|41404.2|41364.2|41394.2|41354.2|0
1656351840000|2022-06-27 17:44:00|41409|41369|41409|41369|41409|41369|41409|41369|0
1656351850000|2022-06-27 17:44:10|41409.1|41369.1|41428.7|41388.7|41428.7|41388.7|41409.1|41369.1|6
1656351860000|2022-06-27 17:44:20|41428.6|41388.6|41423.9|41383.9|41428.7|41388.7|41418.9|41378.9|37
1656351880000|2022-06-27 17:44:40|41428.7|41388.7|41414|41374|41428.7|41388.7|41414|41374|12
1656351890000|2022-06-27 17:44:50|41418.8|41378.8|41414|41374|41418.8|41378.8|41414|41374|5
1656351900000|2022-06-27 17:45:00|41428.7|41388.7|41433.8|41393.8|41433.8|41393.8|41423.8|41383.8|33
1656351910000|2022-06-27 17:45:10|41424.1|41384.1|41424.2|41384.2|41424.2|41384.2|41409.5|41369.5|22
1656351920000|2022-06-27 17:45:20|41429.2|41389.2|41429.1|41389.1|41429.2|41389.2|41419.4|41379.4|6
1656351930000|2022-06-27 17:45:30|41424.2|41384.2|41434.1|41394.1|41434.1|41394.1|41424.2|41384.2|17
1656351940000|2022-06-27 17:45:40|41438.9|41398.9|41453.8|41413.8|41453.8|41413.8|41438.9|41398.9|10
1656351950000|2022-06-27 17:45:50|41448.8|41408.8|41463.7|41423.7|41463.7|41423.7|41448.7|41408.7|10
1656351960000|2022-06-27 17:46:00|41468.5|41428.5|41473.5|41433.5|41473.8|41433.8|41463.7|41423.7|1
1656351970000|2022-06-27 17:46:10|41458.6|41418.6|41458.5|41418.5|41458.6|41418.6|41453.5|41413.5|19
1656351980000|2022-06-27 17:46:20|41458.6|41418.6|41463.5|41423.5|41463.5|41423.5|41458.6|41418.6|3
1656351990000|2022-06-27 17:46:30|41458.6|41418.6|41423.8|41383.8|41458.6|41418.6|41423.8|41383.8|5
1656352000000|2022-06-27 17:46:40|41423.6|41383.6|41413.6|41373.6|41423.6|41383.6|41413.6|41373.6|2
1656352010000|2022-06-27 17:46:50|41418.6|41378.6|41428.6|41388.6|41428.6|41388.6|41418.6|41378.6|5
1656352020000|2022-06-27 17:47:00|41423.7|41383.7|41413.9|41373.9|41423.7|41383.7|41413.7|41373.7|8
1656352030000|2022-06-27 17:47:10|41418.7|41378.7|41408.9|41368.9|41418.7|41378.7|41408.9|41368.9|5
1656352040000|2022-06-27 17:47:20|41403.9|41363.9|41403.8|41363.8|41404.1|41364.1|41399|41359|19
1656352050000|2022-06-27 17:47:30|41408.8|41368.8|41413.8|41373.8|41413.8|41373.8|41408.8|41368.8|1
1656352060000|2022-06-27 17:47:40|41408.8|41368.8|41408.8|41368.8|41418.8|41378.8|41408.8|41368.8|2
1656352070000|2022-06-27 17:47:50|41404|41364|41413.8|41373.8|41418.8|41378.8|41404|41364|0
1656352080000|2022-06-27 17:48:00|41418.7|41378.7|41413.8|41373.8|41418.7|41378.7|41413.8|41373.8|12
1656352090000|2022-06-27 17:48:10|41408.8|41368.8|41413.7|41373.7|41413.8|41373.8|41408.8|41368.8|7
1656352100000|2022-06-27 17:48:20|41413.8|41373.8|41418.7|41378.7|41418.8|41378.8|41408.8|41368.8|2
1656352110000|2022-06-27 17:48:30|41423.5|41383.5|41423.7|41383.7|41423.7|41383.7|41413.8|41373.8|5
1656352120000|2022-06-27 17:48:40|41423.6|41383.6|41413.5|41373.5|41423.6|41383.6|41403.6|41363.6|10
1656352130000|2022-06-27 17:48:50|41408.6|41368.6|41413.5|41373.5|41413.5|41373.5|41408.6|41368.6|5
1656352140000|2022-06-27 17:49:00|41408.6|41368.6|41413.6|41373.6|41413.6|41373.6|41408.6|41368.6|1
1656352150000|2022-06-27 17:49:10|41423.5|41383.5|41423.5|41383.5|41423.5|41383.5|41418.6|41378.6|0
1656352160000|2022-06-27 17:49:20|41418.6|41378.6|41428.5|41388.5|41428.5|41388.5|41418.5|41378.5|10
1656352170000|2022-06-27 17:49:30|41423.6|41383.6|41418.5|41378.5|41428.5|41388.5|41418.5|41378.5|0
1656352180000|2022-06-27 17:49:40|41423.5|41383.5|41423.3|41383.3|41423.5|41383.5|41423.3|41383.3|4
1656352190000|2022-06-27 17:49:50|41418.5|41378.5|41373|41333|41423.3|41383.3|41373|41333|27
1656352200000|2022-06-27 17:50:00|41373.2|41333.2|41383|41343|41393.2|41353.2|41373|41333|8
1656352210000|2022-06-27 17:50:10|41383.2|41343.2|41387.9|41347.9|41387.9|41347.9|41383.2|41343.2|0
1656352220000|2022-06-27 17:50:20|41392.8|41352.8|41393|41353|41393|41353|41392.8|41352.8|4
1656352230000|2022-06-27 17:50:30|41383.2|41343.2|41393.3|41353.3|41393.3|41353.3|41383|41343|7
1656352240000|2022-06-27 17:50:40|41393|41353|41393.4|41353.4|41403.5|41363.5|41388|41348|12
1656352250000|2022-06-27 17:50:50|41388.5|41348.5|41373.7|41333.7|41393.4|41353.4|41373.5|41333.5|16
1656352260000|2022-06-27 17:51:00|41373.5|41333.5|41383.5|41343.5|41383.5|41343.5|41373.5|41333.5|11
1656352270000|2022-06-27 17:51:10|41378.7|41338.7|41378.7|41338.7|41383.5|41343.5|41378.7|41338.7|3
1656352280000|2022-06-27 17:51:20|41378.8|41338.8|41388.5|41348.5|41388.5|41348.5|41378.8|41338.8|103
1656352290000|2022-06-27 17:51:30|41388.6|41348.6|41398.9|41358.9|41398.9|41358.9|41388.6|41348.6|1
1656352300000|2022-06-27 17:51:40|41393.8|41353.8|41393.9|41353.9|41393.9|41353.9|41393.8|41353.8|4
1656352310000|2022-06-27 17:51:50|41398.9|41358.9|41398.9|41358.9|41398.9|41358.9|41394|41354|2
1656352320000|2022-06-27 17:52:00|41394.2|41354.2|41394|41354|41399|41359|41394|41354|7
1656352340000|2022-06-27 17:52:20|41388.9|41348.9|41393.7|41353.7|41393.7|41353.7|41388.9|41348.9|5
1656352350000|2022-06-27 17:52:30|41398.6|41358.6|41393.9|41353.9|41398.9|41358.9|41393.9|41353.9|5
1656352360000|2022-06-27 17:52:40|41388.9|41348.9|41389|41349|41389|41349|41384.1|41344.1|11
1656352370000|2022-06-27 17:52:50|41393.9|41353.9|41403.4|41363.4|41403.4|41363.4|41393.7|41353.7|5
1656352380000|2022-06-27 17:53:00|41403.6|41363.6|41393.7|41353.7|41403.6|41363.6|41383.7|41343.7|5
1656352390000|2022-06-27 17:53:10|41393.8|41353.8|41403.8|41363.8|41408.8|41368.8|41393.8|41353.8|0
1656352410000|2022-06-27 17:53:30|41408.7|41368.7|41393.8|41353.8|41408.7|41368.7|41388.9|41348.9|8
1656352420000|2022-06-27 17:53:40|41379.1|41339.1|41378.9|41338.9|41383.9|41343.9|41369.4|41329.4|20
1656352430000|2022-06-27 17:53:50|41383.9|41343.9|41393.8|41353.8|41393.8|41353.8|41383.9|41343.9|0
1656352440000|2022-06-27 17:54:00|41398.9|41358.9|41398.9|41358.9|41398.9|41358.9|41398.9|41358.9|13
1656352450000|2022-06-27 17:54:10|41393.9|41353.9|41393.9|41353.9|41393.9|41353.9|41388.8|41348.8|6
1656352460000|2022-06-27 17:54:20|41393.8|41353.8|41388.8|41348.8|41393.8|41353.8|41388.8|41348.8|1
1656352470000|2022-06-27 17:54:30|41388.9|41348.9|41393.8|41353.8|41393.8|41353.8|41388.9|41348.9|120
1656352480000|2022-06-27 17:54:40|41393.9|41353.9|41393.9|41353.9|41393.9|41353.9|41393.9|41353.9|17
1656352500000|2022-06-27 17:55:00|41388.7|41348.7|41373.7|41333.7|41388.7|41348.7|41373.7|41333.7|9
1656352510000|2022-06-27 17:55:10|41368.9|41328.9|41373.9|41333.9|41378.9|41338.9|41368.7|41328.7|0
1656352520000|2022-06-27 17:55:20|41363.9|41323.9|41363.7|41323.7|41373.7|41333.7|41363.7|41323.7|1
1656352530000|2022-06-27 17:55:30|41354|41314|41343.9|41303.9|41354|41314|41343.9|41303.9|2
1656352540000|2022-06-27 17:55:40|41343.8|41303.8|41338.8|41298.8|41343.8|41303.8|41333.8|41293.8|1
1656352550000|2022-06-27 17:55:50|41334|41294|41348.6|41308.6|41348.7|41308.7|41334|41294|4
1656352560000|2022-06-27 17:56:00|41353.6|41313.6|41358.6|41318.6|41358.6|41318.6|41353.6|41313.6|1
1656352570000|2022-06-27 17:56:10|41363.4|41323.4|41378.4|41338.4|41383.3|41343.3|41353.7|41313.7|4
1656352580000|2022-06-27 17:56:20|41373.4|41333.4|41373.1|41333.1|41378.1|41338.1|41363.3|41323.3|0
1656352590000|2022-06-27 17:56:30|41373.3|41333.3|41373.1|41333.1|41373.3|41333.3|41373.1|41333.1|16
1656352600000|2022-06-27 17:56:40|41373.3|41333.3|41373.2|41333.2|41373.3|41333.3|41373.2|41333.2|0
1656352610000|2022-06-27 17:56:50|41368.2|41328.2|41363.2|41323.2|41373.2|41333.2|41363.2|41323.2|3
1656352620000|2022-06-27 17:57:00|41373.2|41333.2|41373.2|41333.2|41373.2|41333.2|41363.2|41323.2|3
1656352630000|2022-06-27 17:57:10|41363.2|41323.2|41373.2|41333.2|41373.2|41333.2|41363.2|41323.2|3
1656352640000|2022-06-27 17:57:20|41372.9|41332.9|41373.1|41333.1|41378.1|41338.1|41372.9|41332.9|2
1656352650000|2022-06-27 17:57:30|41373.2|41333.2|41373.2|41333.2|41373.2|41333.2|41373.2|41333.2|0
1656352660000|2022-06-27 17:57:40|41378.1|41338.1|41378.1|41338.1|41382.9|41342.9|41373.2|41333.2|0
1656352670000|2022-06-27 17:57:50|41382.9|41342.9|41383.1|41343.1|41383.1|41343.1|41382.9|41342.9|0
1656352680000|2022-06-27 17:58:00|41383|41343|41383.2|41343.2|41383.2|41343.2|41378|41338|0
1656352700000|2022-06-27 17:58:20|41388|41348|41383|41343|41388|41348|41373.2|41333.2|5
1656352710000|2022-06-27 17:58:30|41382.9|41342.9|41383|41343|41383|41343|41382.9|41342.9|0
1656352720000|2022-06-27 17:58:40|41383.2|41343.2|41392.9|41352.9|41392.9|41352.9|41378|41338|3
1656352730000|2022-06-27 17:58:50|41387.9|41347.9|41392.9|41352.9|41397.7|41357.7|41387.9|41347.9|2
1656352740000|2022-06-27 17:59:00|41388|41348|41382.9|41342.9|41392.9|41352.9|41382.9|41342.9|3
1656352750000|2022-06-27 17:59:10|41382.8|41342.8|41382.8|41342.8|41382.8|41342.8|41382.8|41342.8|0
1656352760000|2022-06-27 17:59:20|41387.7|41347.7|41382.6|41342.6|41387.7|41347.7|41377.7|41337.7|4
1656352770000|2022-06-27 17:59:30|41377.7|41337.7|41372.4|41332.4|41377.7|41337.7|41362.6|41322.6|7
1656352780000|2022-06-27 17:59:40|41372.6|41332.6|41372.4|41332.4|41372.6|41332.6|41362.7|41322.7|27
1656352790000|2022-06-27 17:59:50|41382.3|41342.3|41372.5|41332.5|41382.4|41342.4|41372.5|41332.5|1
1656352800000|2022-06-27 18:00:00|41372.7|41332.7|41407.3|41367.3|41407.4|41367.4|41372.7|41332.7|21
1656352810000|2022-06-27 18:00:10|41407.1|41367.1|41402.3|41362.3|41407.1|41367.1|41402.3|41362.3|1
1656352820000|2022-06-27 18:00:20|41407.1|41367.1|41412.2|41372.2|41412.2|41372.2|41402.3|41362.3|0
1656352830000|2022-06-27 18:00:30|41412.5|41372.5|41422.2|41382.2|41422.2|41382.2|41412.5|41372.5|0
1656352840000|2022-06-27 18:00:40|41417.2|41377.2|41412.5|41372.5|41422.1|41382.1|41412.1|41372.1|0
1656352850000|2022-06-27 18:00:50|41417.4|41377.4|41417.5|41377.5|41417.5|41377.5|41417.4|41377.4|2
1656352860000|2022-06-27 18:01:00|||||||||3
1656352870000|2022-06-27 18:01:10|41417.3|41377.3|41417.3|41377.3|41417.3|41377.3|41417.3|41377.3|0
1656352880000|2022-06-27 18:01:20|41432.2|41392.2|41432.3|41392.3|41432.5|41392.5|41427.3|41387.3|1
1656352890000|2022-06-27 18:01:30|41437.3|41397.3|41442.3|41402.3|41442.3|41402.3|41432.5|41392.5|7
1656352900000|2022-06-27 18:01:40|41437|41397|41432.2|41392.2|41437|41397|41432.2|41392.2|2
1656352910000|2022-06-27 18:01:50|41427.3|41387.3|41422.3|41382.3|41427.3|41387.3|41422.3|41382.3|1
1656352920000|2022-06-27 18:02:00|41422.4|41382.4|41462.2|41422.2|41462.2|41422.2|41422.2|41382.2|23
1656352930000|2022-06-27 18:02:10|41452.2|41412.2|41447.3|41407.3|41452.4|41412.4|41447.3|41407.3|9
1656352940000|2022-06-27 18:02:20|41452.2|41412.2|41452.3|41412.3|41457.3|41417.3|41452.1|41412.1|0
1656352950000|2022-06-27 18:02:30|41447.3|41407.3|41452.3|41412.3|41452.3|41412.3|41447.3|41407.3|0
1656352960000|2022-06-27 18:02:40|41447.3|41407.3|41452.3|41412.3|41457.3|41417.3|41447.3|41407.3|5
1656352970000|2022-06-27 18:02:50|41457.1|41417.1|41442.1|41402.1|41457.3|41417.3|41442.1|41402.1|6
1656352980000|2022-06-27 18:03:00|41442.3|41402.3|41442.1|41402.1|41442.3|41402.3|41432.2|41392.2|5
1656352990000|2022-06-27 18:03:10|41437.2|41397.2|41452|41412|41452|41412|41437.1|41397.1|185
1656353000000|2022-06-27 18:03:20|41447.1|41407.1|41452.1|41412.1|41457|41417|41447|41407|5
1656353010000|2022-06-27 18:03:30|41447.2|41407.2|41461.9|41421.9|41461.9|41421.9|41442.1|41402.1|8
1656353020000|2022-06-27 18:03:40|41457.1|41417.1|41461.9|41421.9|41471.9|41431.9|41457.1|41417.1|8
1656353030000|2022-06-27 18:03:50|41466.8|41426.8|41456.9|41416.9|41466.8|41426.8|41456.9|41416.9|3
1656353040000|2022-06-27 18:04:00|41451.9|41411.9|41442.1|41402.1|41452.1|41412.1|41442.1|41402.1|12
1656353050000|2022-06-27 18:04:10|41446.9|41406.9|41441.8|41401.8|41446.9|41406.9|41441.8|41401.8|5
1656353060000|2022-06-27 18:04:20|41436.9|41396.9|41461.6|41421.6|41481.4|41441.4|41436.9|41396.9|29
1656353070000|2022-06-27 18:04:30|41466.5|41426.5|41471.6|41431.6|41471.6|41431.6|41461.5|41421.5|111
1656353080000|2022-06-27 18:04:40|41476.5|41436.5|41461.6|41421.6|41476.5|41436.5|41456.8|41416.8|8
1656353090000|2022-06-27 18:04:50|41456.7|41416.7|41461.6|41421.6|41466.6|41426.6|41456.7|41416.7|7
1656353100000|2022-06-27 18:05:00|41466.6|41426.6|41461.9|41421.9|41466.7|41426.7|41456.7|41416.7|11
1656353110000|2022-06-27 18:05:10|41461.6|41421.6|41461.7|41421.7|41461.7|41421.7|41461.6|41421.6|5
1656353120000|2022-06-27 18:05:20|41461.6|41421.6|41456.6|41416.6|41461.6|41421.6|41456.6|41416.6|9
1656353130000|2022-06-27 18:05:30|41461.4|41421.4|41456.7|41416.7|41461.7|41421.7|41451.7|41411.7|21
1656353140000|2022-06-27 18:05:40|41451.7|41411.7|41461.8|41421.8|41461.8|41421.8|41451.7|41411.7|6
1656353150000|2022-06-27 18:05:50|41461.7|41421.7|41446.8|41406.8|41461.7|41421.7|41441.8|41401.8|7
1656353160000|2022-06-27 18:06:00|41441.8|41401.8|41431.7|41391.7|41441.8|41401.8|41431.7|41391.7|7
1656353170000|2022-06-27 18:06:10|41431.8|41391.8|41431.7|41391.7|41431.8|41391.8|41431.7|41391.7|13
1656353180000|2022-06-27 18:06:20|||||||||5
1656353190000|2022-06-27 18:06:30|41441.7|41401.7|41431.5|41391.5|41441.7|41401.7|41421.7|41381.7|22
1656353200000|2022-06-27 18:06:40|||||||||18
1656353210000|2022-06-27 18:06:50|41431.4|41391.4|41441.4|41401.4|41441.5|41401.5|41421.6|41381.6|301
1656353220000|2022-06-27 18:07:00|41441.5|41401.5|41441.6|41401.6|41446.6|41406.6|41431.8|41391.8|8
1656353230000|2022-06-27 18:07:10|41441.8|41401.8|41441.6|41401.6|41451.5|41411.5|41441.6|41401.6|0
1656353240000|2022-06-27 18:07:20|41431.6|41391.6|41421.6|41381.6|41431.6|41391.6|41421.6|41381.6|5
1656353250000|2022-06-27 18:07:30|41401.6|41361.6|41411.5|41371.5|41421.3|41381.3|41396.9|41356.9|137
1656353260000|2022-06-27 18:07:40|41416.3|41376.3|41441.6|41401.6|41446.6|41406.6|41416.3|41376.3|21
1656353270000|2022-06-27 18:07:50|41446.5|41406.5|41456.5|41416.5|41471.5|41431.5|41446.5|41406.5|15
1656353280000|2022-06-27 18:08:00|41456.6|41416.6|41451.7|41411.7|41461.5|41421.5|41451.4|41411.4|16
1656353290000|2022-06-27 18:08:10|41456.6|41416.6|41476.4|41436.4|41481.4|41441.4|41456.6|41416.6|6
1656353300000|2022-06-27 18:08:20|41461.8|41421.8|41466.6|41426.6|41471.6|41431.6|41461.8|41421.8|3
1656353310000|2022-06-27 18:08:30|41471.4|41431.4|41471.6|41431.6|41471.6|41431.6|41471.4|41431.4|0
1656353320000|2022-06-27 18:08:40|41471.4|41431.4|41456.7|41416.7|41471.4|41431.4|41456.7|41416.7|0
1656353330000|2022-06-27 18:08:50|41461.5|41421.5|41461.5|41421.5|41461.5|41421.5|41461.5|41421.5|0
1656353340000|2022-06-27 18:09:00|41456.7|41416.7|41451.4|41411.4|41456.7|41416.7|41451.4|41411.4|2
1656353350000|2022-06-27 18:09:10|41451.5|41411.5|41461.2|41421.2|41461.2|41421.2|41451.5|41411.5|0
1656353360000|2022-06-27 18:09:20|41456.4|41416.4|41431.5|41391.5|41456.4|41416.4|41431.5|41391.5|0
1656353370000|2022-06-27 18:09:30|41436.4|41396.4|41441.4|41401.4|41446.4|41406.4|41431.5|41391.5|0
1656353380000|2022-06-27 18:09:40|41446.4|41406.4|41446.2|41406.2|41451.2|41411.2|41441.4|41401.4|20
1656353390000|2022-06-27 18:09:50|41446.1|41406.1|41436.5|41396.5|41451.2|41411.2|41436.4|41396.4|21
1656353400000|2022-06-27 18:10:00|41441.3|41401.3|41466.5|41426.5|41466.5|41426.5|41431.6|41391.6|1
1656353410000|2022-06-27 18:10:10|41461.6|41421.6|41451.6|41411.6|41466.5|41426.5|41451.5|41411.5|0
1656353420000|2022-06-27 18:10:20|41471.3|41431.3|41481.5|41441.5|41481.5|41441.5|41461.5|41421.5|20
1656353430000|2022-06-27 18:10:30|41486.3|41446.3|41481.3|41441.3|41486.3|41446.3|41481.3|41441.3|1
1656353440000|2022-06-27 18:10:40|41461.5|41421.5|41456.4|41416.4|41471.2|41431.2|41451.6|41411.6|2
1656353450000|2022-06-27 18:10:50|41461.3|41421.3|41451.6|41411.6|41461.4|41421.4|41451.6|41411.6|1
1656353460000|2022-06-27 18:11:00|41461.6|41421.6|41476.3|41436.3|41476.3|41436.3|41456.7|41416.7|2
1656353470000|2022-06-27 18:11:10|41481.2|41441.2|41476.4|41436.4|41481.3|41441.3|41471.4|41431.4|2
1656353480000|2022-06-27 18:11:20|41481.3|41441.3|41481.5|41441.5|41486.6|41446.6|41476.6|41436.6|5
1656353490000|2022-06-27 18:11:30|41476.5|41436.5|41481.5|41441.5|41486.4|41446.4|41471.5|41431.5|7
1656353500000|2022-06-27 18:11:40|41481.4|41441.4|41486.5|41446.5|41486.5|41446.5|41481.4|41441.4|2
1656353510000|2022-06-27 18:11:50|41491.4|41451.4|41476.5|41436.5|41491.4|41451.4|41476.5|41436.5|7
1656353520000|2022-06-27 18:12:00|41471.4|41431.4|41481.5|41441.5|41481.5|41441.5|41471.4|41431.4|1
1656353530000|2022-06-27 18:12:10|41486.4|41446.4|41486.5|41446.5|41486.5|41446.5|41476.5|41436.5|2
1656353550000|2022-06-27 18:12:30|41476.8|41436.8|41471.6|41431.6|41476.8|41436.8|41471.6|41431.6|6
1656353560000|2022-06-27 18:12:40|41466.8|41426.8|41466.8|41426.8|41471.8|41431.8|41466.8|41426.8|4
1656353570000|2022-06-27 18:12:50|41471.6|41431.6|41491.9|41451.9|41496.8|41456.8|41466.8|41426.8|22
1656353580000|2022-06-27 18:13:00|41492|41452|41511.9|41471.9|41521.9|41481.9|41492|41452|28
1656353590000|2022-06-27 18:13:10|41507|41467|41492.4|41452.4|41512|41472|41492.4|41452.4|24
1656353600000|2022-06-27 18:13:20|41492.3|41452.3|41472.7|41432.7|41492.3|41452.3|41472.7|41432.7|10
1656353610000|2022-06-27 18:13:30|41482.7|41442.7|41497.8|41457.8|41507.8|41467.8|41477.8|41437.8|20
1656353620000|2022-06-27 18:13:40|41502.8|41462.8|41453.2|41413.2|41502.8|41462.8|41453.2|41413.2|58
1656353630000|2022-06-27 18:13:50|41448.4|41408.4|41487.7|41447.7|41497.8|41457.8|41448.4|41408.4|25
1656353640000|2022-06-27 18:14:00|41487.5|41447.5|41437.7|41397.7|41487.5|41447.5|41432.7|41392.7|41
1656353650000|2022-06-27 18:14:10|41437.8|41397.8|41428.1|41388.1|41438.2|41398.2|41422.9|41382.9|41
1656353660000|2022-06-27 18:14:20|41423.2|41383.2|41443.3|41403.3|41453.2|41413.2|41423.2|41383.2|60
1656353670000|2022-06-27 18:14:30|41438.5|41398.5|41438|41398|41477.4|41437.4|41437.9|41397.9|124
1656353680000|2022-06-27 18:14:40|41438.2|41398.2|41418.7|41378.7|41438.2|41398.2|41418.7|41378.7|46
1656353690000|2022-06-27 18:14:50|41428.6|41388.6|41409|41369|41448.3|41408.3|41409|41369|73
1656353700000|2022-06-27 18:15:00|41413.9|41373.9|41408.7|41368.7|41418.6|41378.6|41403.7|41363.7|16
1656353710000|2022-06-27 18:15:10|41403.9|41363.9|41408.8|41368.8|41418.6|41378.6|41403.8|41363.8|25
1656353720000|2022-06-27 18:15:20|41413.7|41373.7|41418.3|41378.3|41423.7|41383.7|41413.7|41373.7|25
1656353730000|2022-06-27 18:15:30|41418.1|41378.1|41423.4|41383.4|41428.3|41388.3|41393.6|41353.6|14
1656353740000|2022-06-27 18:15:40|41423.3|41383.3|41428.8|41388.8|41433.7|41393.7|41413.5|41373.5|45
1656353750000|2022-06-27 18:15:50|41424|41384|41443.4|41403.4|41458|41418|41424|41384|25
1656353760000|2022-06-27 18:16:00|41448|41408|41452|41412|41477.3|41437.3|41448|41408|20
1656353770000|2022-06-27 18:16:10|41456.9|41416.9|41467|41427|41476.6|41436.6|41447.1|41407.1|29
1656353780000|2022-06-27 18:16:20|41462.1|41422.1|41511.8|41471.8|41516.9|41476.9|41462.1|41422.1|28
1656353790000|2022-06-27 18:16:30|41501.8|41461.8|41491.8|41451.8|41501.8|41461.8|41491.8|41451.8|9
1656353800000|2022-06-27 18:16:40|41516.8|41476.8|41511.8|41471.8|41521.7|41481.7|41507|41467|6
1656353810000|2022-06-27 18:16:50|41507|41467|41492.1|41452.1|41511.8|41471.8|41487.2|41447.2|42
1656353820000|2022-06-27 18:17:00|41497.1|41457.1|41512|41472|41522|41482|41492.1|41452.1|21
1656353830000|2022-06-27 18:17:10|41507|41467|41491.8|41451.8|41507|41467|41487.1|41447.1|21
1656353840000|2022-06-27 18:17:20|41496.8|41456.8|41477.1|41437.1|41496.8|41456.8|41477.1|41437.1|4
1656353850000|2022-06-27 18:17:30|41477.2|41437.2|41457.2|41417.2|41477.2|41437.2|41452.3|41412.3|17
1656353860000|2022-06-27 18:17:40|41452.3|41412.3|41432.6|41392.6|41452.3|41412.3|41432.6|41392.6|5
1656353870000|2022-06-27 18:17:50|41417.9|41377.9|41407.5|41367.5|41432.3|41392.3|41407.5|41367.5|8
1656353880000|2022-06-27 18:18:00|41427.1|41387.1|41417.5|41377.5|41427.5|41387.5|41407.6|41367.6|47
1656353890000|2022-06-27 18:18:10|41412.6|41372.6|41412.5|41372.5|41427.2|41387.2|41402.6|41362.6|29
1656353900000|2022-06-27 18:18:20|41412.3|41372.3|41412.6|41372.6|41432.4|41392.4|41407.3|41367.3|6
1656353910000|2022-06-27 18:18:30|41407.7|41367.7|41412.6|41372.6|41417.4|41377.4|41402.7|41362.7|11
1656353920000|2022-06-27 18:18:40|41412.4|41372.4|41407.3|41367.3|41417.3|41377.3|41397.6|41357.6|3
1656353930000|2022-06-27 18:18:50|41402.4|41362.4|41397.6|41357.6|41402.4|41362.4|41387.7|41347.7|37
1656353940000|2022-06-27 18:19:00|41402.4|41362.4|41406.7|41366.7|41417|41377|41397.3|41357.3|34
1656353950000|2022-06-27 18:19:10|41411.6|41371.6|41411.8|41371.8|41411.8|41371.8|41387.1|41347.1|5
1656353960000|2022-06-27 18:19:20|41416.7|41376.7|41421.6|41381.6|41421.6|41381.6|41416.7|41376.7|0
1656353970000|2022-06-27 18:19:30|41411.8|41371.8|41397|41357|41411.8|41371.8|41396.4|41356.4|3
1656353980000|2022-06-27 18:19:40|41401.8|41361.8|41406.4|41366.4|41416.7|41376.7|41401.5|41361.5|18
1656353990000|2022-06-27 18:19:50|41411.3|41371.3|41446|41366|41461|41385.8|41406.1|41341|14
1656374400000|2022-06-28 00:00:00|41446.5|41326.5|41367.3|41287.3|41446.5|41346.5|41348|41258.3|8
1656374410000|2022-06-28 00:00:10|41356.9|41316.9|41396|41356|41436|41361|41347.3|41307.3|2
1656374420000|2022-06-28 00:00:20|41406|41366|41415.6|41375.6|41425.5|41375.8|41391|41345.5|6
1656374430000|2022-06-28 00:00:30|41420.4|41380.4|41454.9|41414.9|41454.9|41414.9|41415.6|41375.6|3
1656374440000|2022-06-28 00:00:40|41455.1|41415.1|41500.4|41420.4|41505.3|41440.4|41455.1|41405.3|1
1656374450000|2022-06-28 00:00:50|41500.2|41420.2|41470.6|41430.6|41500.2|41430.6|41470.6|41415.4|0
1656374460000|2022-06-28 00:01:00|41461|41421|41496.7|41416.7|41496.7|41421.5|41461|41405.8|0
1656374470000|2022-06-28 00:01:10|41481.3|41441.3|41462|41422|41496.5|41441.5|41462|41406.8|2
1656374480000|2022-06-28 00:01:20|41457.2|41417.2|41476.7|41436.7|41476.7|41436.7|41457.2|41417.2|2
1656374490000|2022-06-28 00:01:30|41471.8|41431.8|41516.8|41476.8|41516.8|41476.8|41471.8|41431.8|6
1656374500000|2022-06-28 00:01:40|41517|41477|41506.5|41466.5|41517|41477|41506.5|41466.5|0
1656374510000|2022-06-28 00:01:50|41506.6|41466.6|41507.5|41467.5|41511.5|41471.5|41501.8|41461.8|4
1656374520000|2022-06-28 00:02:00|41482.5|41442.5|41502.3|41462.3|41502.7|41462.7|41482.5|41442.5|2
1656374530000|2022-06-28 00:02:10|41502.2|41462.2|41497.2|41457.2|41502.2|41462.2|41492.3|41452.3|0
1656374540000|2022-06-28 00:02:20|41497.3|41457.3|41497.1|41457.1|41497.3|41457.3|41497.1|41457.1|0
1656374550000|2022-06-28 00:02:30|41497.3|41457.3|41497.7|41457.7|41497.7|41457.7|41497.1|41457.1|0
1656374560000|2022-06-28 00:02:40|41502.9|41462.9|41502.9|41462.9|41502.9|41462.9|41502.9|41462.9|0
1656374570000|2022-06-28 00:02:50|41507.7|41467.7|41517.7|41477.7|41527.1|41487.1|41507.7|41467.7|3
1656374580000|2022-06-28 00:03:00|41517.3|41477.3|41512.1|41472.1|41527.3|41477.3|41502.1|41447.3|0
1656374590000|2022-06-28 00:03:10|41516.9|41476.9|41511.9|41471.9|41516.9|41476.9|41511.9|41471.9|2
1656374600000|2022-06-28 00:03:20|41526.9|41446.9|41516.9|41476.9|41526.9|41481.7|41511.7|41446.9|0
1656374610000|2022-06-28 00:03:30|41516.7|41476.7|41496.4|41456.4|41526.7|41476.7|41496.4|41446.6|0
1656374620000|2022-06-28 00:03:40|41491.6|41451.6|41506.5|41466.5|41516.4|41476.4|41491.4|41451.4|1
1656374630000|2022-06-28 00:03:50|41511.4|41471.4|41506.5|41466.5|41511.4|41471.4|41506.5|41466.5|0
1656374640000|2022-06-28 00:04:00|41501.7|41461.7|41476.3|41436.3|41501.7|41461.7|41476.3|41436.3|1
1656374650000|2022-06-28 00:04:10|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|1
1656374660000|2022-06-28 00:04:20|41476.5|41436.5|41476.5|41436.5|41476.5|41436.5|41476.5|41436.5|1
1656374670000|2022-06-28 00:04:30|41476.7|41436.7|41481.7|41441.7|41481.7|41441.7|41476.7|41436.7|0
1656374680000|2022-06-28 00:04:40|41476.7|41436.7|41476.7|41436.7|41481.5|41441.5|41476.7|41436.7|0
1656374690000|2022-06-28 00:04:50|41476.3|41436.3|41476.7|41436.7|41476.9|41436.9|41476.3|41436.3|0
1656374700000|2022-06-28 00:05:00|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|0
1656374720000|2022-06-28 00:05:20|41481.6|41441.6|41486.8|41446.8|41486.8|41446.8|41481.6|41441.6|0
1656374730000|2022-06-28 00:05:30|41486.6|41446.6|41486.6|41446.6|41486.6|41446.6|41486.6|41446.6|0
1656374740000|2022-06-28 00:05:40|41491.5|41451.5|41491.4|41451.4|41491.5|41451.5|41491.4|41451.4|2
1656374750000|2022-06-28 00:05:50|41491.6|41451.6|41491.6|41451.6|41491.6|41451.6|41491.6|41451.6|0
1656374760000|2022-06-28 00:06:00|41491.8|41451.8|41491.8|41451.8|41491.8|41451.8|41491.8|41451.8|0
1656374770000|2022-06-28 00:06:10|41506.8|41426.8|41506.6|41426.6|41506.8|41426.8|41506.6|41426.6|0
1656374780000|2022-06-28 00:06:20|41481.8|41441.8|41481.8|41441.8|41481.8|41441.8|41481.8|41441.8|0
1656374790000|2022-06-28 00:06:30|41481.6|41441.6|41481.6|41441.6|41481.6|41441.6|41476.8|41436.8|0
1656374800000|2022-06-28 00:06:40|41486.4|41446.4|41496.4|41456.4|41496.4|41456.4|41486.4|41446.4|1
1656374880000|2022-06-28 00:08:00|41496.3|41456.3|41496.3|41456.3|41496.3|41456.3|41496.3|41456.3|0
1656374890000|2022-06-28 00:08:10|41496.7|41456.7|41526.3|41486.3|41526.3|41486.3|41496.7|41456.7|2
1656374900000|2022-06-28 00:08:20|41526.5|41486.5|41526|41486|41536.3|41496.3|41516.9|41476.9|2
1656374910000|2022-06-28 00:08:30|41530.6|41490.6|41516.1|41476.1|41530.6|41490.6|41516.1|41476.1|4
1656374920000|2022-06-28 00:08:40|41520.9|41480.9|41520.9|41480.9|41520.9|41480.9|41516.1|41476.1|0
1656374930000|2022-06-28 00:08:50|41520.8|41480.8|41491.8|41451.8|41520.8|41480.8|41491.8|41451.8|6
1656374940000|2022-06-28 00:09:00|41482.4|41442.4|41482.4|41442.4|41482.4|41442.4|41482.4|41442.4|0
1656374950000|2022-06-28 00:09:10|41487.4|41447.4|41492.5|41452.5|41492.5|41452.5|41487.4|41447.4|3
1656374960000|2022-06-28 00:09:20|41487.7|41447.7|41482.9|41442.9|41487.7|41447.7|41482.9|41442.9|0
1656375020000|2022-06-28 00:10:20|41482.8|41442.8|41482.8|41442.8|41482.8|41442.8|41482.8|41442.8|0
1656375040000|2022-06-28 00:10:40|41483.2|41443.2|41483.2|41443.2|41483.2|41443.2|41483.2|41443.2|0
1656375050000|2022-06-28 00:10:50|41483|41443|41482.8|41442.8|41483|41443|41482.6|41442.6|0
1656375060000|2022-06-28 00:11:00|41483|41443|41488.2|41448.2|41488.2|41448.2|41483|41443|2
1656375070000|2022-06-28 00:11:10|41488.4|41448.4|41522.3|41482.3|41522.3|41482.3|41488.2|41448.2|27
1656375080000|2022-06-28 00:11:20|41527.1|41487.1|41522.4|41482.4|41527.1|41487.1|41522.4|41482.4|0
1656375090000|2022-06-28 00:11:30|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|0
1656375100000|2022-06-28 00:11:40|41522.1|41482.1|41516.9|41476.9|41522.1|41482.1|41516.9|41476.9|1
1656375110000|2022-06-28 00:11:50|41512.1|41472.1|41496.9|41456.9|41512.1|41472.1|41496.9|41456.9|1
1656375120000|2022-06-28 00:12:00|41501.7|41461.7|41511.9|41471.9|41511.9|41471.9|41496.9|41456.9|0
1656375130000|2022-06-28 00:12:10|41516.9|41476.9|41512|41472|41516.9|41476.9|41512|41472|0
1656375140000|2022-06-28 00:12:20|41507.2|41467.2|41507.2|41467.2|41507.2|41467.2|41507.2|41467.2|0
1656375160000|2022-06-28 00:12:40|41517|41477|41507.2|41467.2|41517|41477|41507.2|41467.2|1
1656375170000|2022-06-28 00:12:50|41507|41467|41507|41467|41507|41467|41507|41467|0
1656375180000|2022-06-28 00:13:00|41502|41462|41486.6|41446.6|41502|41462|41481.5|41441.5|0
1656375190000|2022-06-28 00:13:10|41486.8|41446.8|41491.6|41451.6|41491.6|41451.6|41486.8|41446.8|0
1656375200000|2022-06-28 00:13:20|41496.4|41456.4|41496.4|41456.4|41496.4|41456.4|41491.6|41451.6|0
1656375210000|2022-06-28 00:13:30|41486.8|41446.8|41486.8|41446.8|41486.8|41446.8|41486.8|41446.8|0
1656375220000|2022-06-28 00:13:40|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|0
1656375230000|2022-06-28 00:13:50|41481.6|41441.6|41481.6|41441.6|41481.6|41441.6|41476.8|41436.8|0
1656375240000|2022-06-28 00:14:00|41476.8|41436.8|41486.2|41446.2|41486.2|41446.2|41476.6|41436.6|0
1656375250000|2022-06-28 00:14:10|41481.4|41441.4|41476.6|41436.6|41481.4|41441.4|41476.4|41436.4|0
1656375270000|2022-06-28 00:14:30|41476.4|41436.4|41476.2|41436.2|41476.4|41436.4|41476.2|41436.2|0
1656375280000|2022-06-28 00:14:40|41486|41446|41490.8|41450.8|41490.8|41450.8|41486|41446|0
1656375290000|2022-06-28 00:14:50|41476.2|41436.2|41476.4|41436.4|41481.2|41441.2|41476.2|41436.2|0
1656375310000|2022-06-28 00:15:10|41476.3|41436.3|41476.3|41436.3|41476.3|41436.3|41476.3|41436.3|0
1656375330000|2022-06-28 00:15:30|41481.3|41441.3|41481.3|41441.3|41486.1|41446.1|41481.3|41441.3|1
1656375340000|2022-06-28 00:15:40|41476.5|41436.5|41476.3|41436.3|41476.5|41436.5|41476.3|41436.3|0
1656375350000|2022-06-28 00:15:50|41476.5|41436.5|41481.3|41441.3|41481.3|41441.3|41476.5|41436.5|0
1656375370000|2022-06-28 00:16:10|41486.1|41446.1|41486.3|41446.3|41486.3|41446.3|41486.1|41446.1|1
1656375390000|2022-06-28 00:16:30|41481.5|41441.5|41476.6|41436.6|41481.5|41441.5|41476.6|41436.6|0
1656375400000|2022-06-28 00:16:40|41471.8|41431.8|41476.3|41436.3|41486.3|41446.3|41471.8|41431.8|0
1656375410000|2022-06-28 00:16:50|41476.1|41436.1|41476.1|41436.1|41476.1|41436.1|41476.1|41436.1|0
1656375420000|2022-06-28 00:17:00|41476.3|41436.3|41480.9|41440.9|41480.9|41440.9|41476.3|41436.3|0
1656375430000|2022-06-28 00:17:10|41481.1|41441.1|41481.1|41441.1|41481.1|41441.1|41476.2|41436.2|0
1656375440000|2022-06-28 00:17:20|||||||||1
1656375450000|2022-06-28 00:17:30|41476.2|41436.2|41481.1|41441.1|41481.1|41441.1|41476.2|41436.2|0
1656375460000|2022-06-28 00:17:40|41481|41441|41481|41441|41481|41441|41481|41441|0
1656375470000|2022-06-28 00:17:50|41476.2|41436.2|41476|41436|41476.2|41436.2|41476|41436|0
1656375480000|2022-06-28 00:18:00|41471.2|41431.2|41475.8|41435.8|41475.8|41435.8|41471.2|41431.2|0
1656375490000|2022-06-28 00:18:10|41476.2|41436.2|41481|41441|41481|41441|41476.2|41436.2|0
1656375500000|2022-06-28 00:18:20|41476.2|41436.2|41476.2|41436.2|41476.2|41436.2|41476.2|41436.2|0
1656375520000|2022-06-28 00:18:40|41471.2|41431.2|41471.2|41431.2|41471.2|41431.2|41471.2|41431.2|0
1656375530000|2022-06-28 00:18:50|41471|41431|41471.2|41431.2|41471.2|41431.2|41471|41431|0
1656375540000|2022-06-28 00:19:00|41471|41431|41471|41431|41471.2|41431.2|41471|41431|0
1656375580000|2022-06-28 00:19:40|41466.1|41426.1|41475.8|41435.8|41475.8|41435.8|41466.1|41426.1|0
1656375600000|2022-06-28 00:20:00|41475.7|41435.7|41470.9|41430.9|41480.6|41440.6|41470.9|41430.9|0
1656375610000|2022-06-28 00:20:10|41471.3|41431.3|41470.9|41430.9|41485.7|41445.7|41470.9|41430.9|0
1656375620000|2022-06-28 00:20:20|41471.1|41431.1|41476.1|41436.1|41476.1|41436.1|41470.9|41430.9|0
1656375630000|2022-06-28 00:20:30|41480.9|41440.9|41475.9|41435.9|41480.9|41440.9|41475.9|41435.9|0
1656375640000|2022-06-28 00:20:40|41476.1|41436.1|41471.1|41431.1|41480.7|41440.7|41471.1|41431.1|0
1656375650000|2022-06-28 00:20:50|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|41480.7|41440.7|0
1656375660000|2022-06-28 00:21:00|41470.5|41430.5|41470.3|41430.3|41475.3|41435.3|41470.3|41430.3|5
1656375670000|2022-06-28 00:21:10|41475.3|41435.3|41470.5|41430.5|41475.3|41435.3|41470.5|41430.5|0
1656375680000|2022-06-28 00:21:20|41451.2|41411.2|41451.2|41411.2|41451.2|41411.2|41451.2|41411.2|5
1656375730000|2022-06-28 00:22:10|||||||||2
1656375770000|2022-06-28 00:22:50|41441.5|41401.5|41446.3|41406.3|41451.2|41411.2|41441.5|41401.5|7
1656375780000|2022-06-28 00:23:00|41451.1|41411.1|41451.1|41411.1|41451.1|41411.1|41446.3|41406.3|0
1656375800000|2022-06-28 00:23:20|41446.3|41406.3|41446.3|41406.3|41446.3|41406.3|41446.3|41406.3|0
1656375810000|2022-06-28 00:23:30|41451.1|41411.1|41451.1|41411.1|41451.1|41411.1|41451.1|41411.1|0
1656375830000|2022-06-28 00:23:50|41446.3|41406.3|41446.3|41406.3|41446.3|41406.3|41446.3|41406.3|0
1656375840000|2022-06-28 00:24:00|41451.1|41411.1|41451.1|41411.1|41451.1|41411.1|41446.3|41406.3|0
1656375850000|2022-06-28 00:24:10|41446.3|41406.3|41446.3|41406.3|41446.3|41406.3|41446.3|41406.3|0
1656375890000|2022-06-28 00:24:50|41446.2|41406.2|41446.2|41406.2|41446.2|41406.2|41441.4|41401.4|0
1656375910000|2022-06-28 00:25:10|41441.4|41401.4|41441.4|41401.4|41441.4|41401.4|41441.4|41401.4|0
1656375920000|2022-06-28 00:25:20|41446.2|41406.2|41441.4|41401.4|41446.2|41406.2|41441.4|41401.4|0
1656375930000|2022-06-28 00:25:30|41446.2|41406.2|41441.4|41401.4|41446.2|41406.2|41441.4|41401.4|0
1656375960000|2022-06-28 00:26:00|41446.2|41406.2|41441.2|41401.2|41446.2|41406.2|41436.4|41396.4|0
1656375970000|2022-06-28 00:26:10|41441.4|41401.4|41441.4|41401.4|41441.4|41401.4|41441.4|41401.4|0
1656375990000|2022-06-28 00:26:30|41441.3|41401.3|41441.3|41401.3|41446.2|41406.2|41441.3|41401.3|0
1656376030000|2022-06-28 00:27:10|41446.1|41406.1|41441.3|41401.3|41446.1|41406.1|41441.3|41401.3|0
1656376040000|2022-06-28 00:27:20|41446.1|41406.1|41446.1|41406.1|41446.1|41406.1|41446.1|41406.1|0
1656376060000|2022-06-28 00:27:40|41441.3|41401.3|41441.3|41401.3|41441.3|41401.3|41441.3|41401.3|0
1656376080000|2022-06-28 00:28:00|41446.3|41406.3|41446.3|41406.3|41446.3|41406.3|41446.3|41406.3|0
1656376090000|2022-06-28 00:28:10|41446.4|41406.4|41451.4|41411.4|41451.4|41411.4|41446.4|41406.4|0
1656376120000|2022-06-28 00:28:40|41451.6|41411.6|41451.8|41411.8|41451.8|41411.8|41451.6|41411.6|0
1656376130000|2022-06-28 00:28:50|41456.6|41416.6|41476.2|41436.2|41476.2|41436.2|41456.6|41416.6|1
1656376140000|2022-06-28 00:29:00|41476.4|41436.4|41476.4|41436.4|41476.4|41436.4|41476.4|41436.4|0
1656376170000|2022-06-28 00:29:30|41476.2|41436.2|41471.2|41431.2|41476.2|41436.2|41471.2|41431.2|0
1656376180000|2022-06-28 00:29:40|41476|41436|41476.2|41436.2|41476.2|41436.2|41476|41436|0
1656376190000|2022-06-28 00:29:50|41476|41436|41476.4|41436.4|41486|41446|41476|41436|0
1656376210000|2022-06-28 00:30:10|41481.2|41441.2|41481.3|41441.3|41481.3|41441.3|41481.2|41441.2|0
1656376220000|2022-06-28 00:30:20|41486.2|41446.2|41486.2|41446.2|41486.2|41446.2|41486.2|41446.2|0
1656376230000|2022-06-28 00:30:30|41481.3|41441.3|41481.3|41441.3|41481.3|41441.3|41481.3|41441.3|0
1656376240000|2022-06-28 00:30:40|41481.1|41441.1|41476.3|41436.3|41481.1|41441.1|41476.3|41436.3|0
1656376250000|2022-06-28 00:30:50|41476.1|41436.1|41476.1|41436.1|41476.1|41436.1|41476.1|41436.1|0
1656376260000|2022-06-28 00:31:00|41476.3|41436.3|41481.1|41441.1|41481.1|41441.1|41476.3|41436.3|0
1656376290000|2022-06-28 00:31:30|41476.1|41436.1|41476.1|41436.1|41476.1|41436.1|41476.1|41436.1|0
1656376320000|2022-06-28 00:32:00|41480.9|41440.9|41481.1|41441.1|41481.1|41441.1|41480.9|41440.9|0
1656376330000|2022-06-28 00:32:10|41485.9|41445.9|41485.9|41445.9|41485.9|41445.9|41485.9|41445.9|0
1656376350000|2022-06-28 00:32:30|41481.1|41441.1|41485.9|41445.9|41485.9|41445.9|41481.1|41441.1|0
1656376360000|2022-06-28 00:32:40|41481|41441|41481|41441|41481|41441|41481|41441|0
1656376370000|2022-06-28 00:32:50|41485.9|41445.9|41485.9|41445.9|41485.9|41445.9|41481|41441|0
1656376380000|2022-06-28 00:33:00|41481|41441|41476.2|41436.2|41485.9|41445.9|41476.2|41436.2|0
1656376390000|2022-06-28 00:33:10|41481|41441|41481|41441|41481|41441|41481|41441|0
1656376400000|2022-06-28 00:33:20|41485.8|41445.8|41485.8|41445.8|41485.8|41445.8|41481|41441|0
1656376410000|2022-06-28 00:33:30|41481|41441|41476.2|41436.2|41481|41441|41476.2|41436.2|0
1656376430000|2022-06-28 00:33:50|41481|41441|41481|41441|41481|41441|41481|41441|0
1656376450000|2022-06-28 00:34:10|41485.8|41445.8|41485.8|41445.8|41485.8|41445.8|41485.8|41445.8|0
1656376470000|2022-06-28 00:34:30|41481|41441|41481|41441|41481|41441|41481|41441|0
1656376490000|2022-06-28 00:34:50|41485.8|41445.8|41480.9|41440.9|41485.8|41445.8|41480.9|41440.9|0
1656376510000|2022-06-28 00:35:10|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|0
1656376520000|2022-06-28 00:35:20|41480.9|41440.9|41480.9|41440.9|41480.9|41440.9|41476.1|41436.1|8
1656376530000|2022-06-28 00:35:30|41476.1|41436.1|41476.1|41436.1|41480.9|41440.9|41476.1|41436.1|0
1656376540000|2022-06-28 00:35:40|41480.9|41440.9|41480.9|41440.9|41480.9|41440.9|41480.9|41440.9|0
1656376550000|2022-06-28 00:35:50|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|0
1656376560000|2022-06-28 00:36:00|41490.5|41450.5|41490.5|41450.5|41490.5|41450.5|41490.5|41450.5|2
1656376570000|2022-06-28 00:36:10|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|0
1656376590000|2022-06-28 00:36:30|41480.9|41440.9|41480.9|41440.9|41480.9|41440.9|41480.9|41440.9|0
1656376600000|2022-06-28 00:36:40|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|41485.7|41445.7|0
1656376620000|2022-06-28 00:37:00|41485.5|41445.5|41485.5|41445.5|41485.5|41445.5|41485.5|41445.5|1
1656376630000|2022-06-28 00:37:10|41480.6|41440.6|41490.3|41450.3|41490.3|41450.3|41480.6|41440.6|0
1656376640000|2022-06-28 00:37:20|41485.5|41445.5|41485.5|41445.5|41485.5|41445.5|41485.5|41445.5|0
1656376650000|2022-06-28 00:37:30|41485.3|41445.3|41480.4|41440.4|41485.3|41445.3|41480.4|41440.4|0
1656376660000|2022-06-28 00:37:40|41480.3|41440.3|41470.4|41430.4|41480.4|41440.4|41460.6|41420.6|0
1656376670000|2022-06-28 00:37:50|41475.3|41435.3|41470.4|41430.4|41475.3|41435.3|41470.4|41430.4|0
1656376690000|2022-06-28 00:38:10|41475.2|41435.2|41475.2|41435.2|41475.2|41435.2|41475.2|41435.2|0
1656376720000|2022-06-28 00:38:40|41465.6|41425.6|41475.2|41435.2|41475.2|41435.2|41465.6|41425.6|0
1656376760000|2022-06-28 00:39:20|41475.4|41435.4|41485.5|41445.5|41485.5|41445.5|41475.4|41435.4|0
1656376790000|2022-06-28 00:39:50|41485.3|41445.3|41485.3|41445.3|41485.3|41445.3|41485.3|41445.3|0
1656376800000|2022-06-28 00:40:00|41485.5|41445.5|41490.5|41450.5|41490.5|41450.5|41485.5|41445.5|0
1656376810000|2022-06-28 00:40:10|41490.3|41450.3|41485.5|41445.5|41490.3|41450.3|41485.5|41445.5|0
1656376830000|2022-06-28 00:40:30|41485.3|41445.3|41485.3|41445.3|41485.3|41445.3|41485.3|41445.3|0
1656376850000|2022-06-28 00:40:50|41485.5|41445.5|41495.1|41455.1|41495.1|41455.1|41485.5|41445.5|2
1656376860000|2022-06-28 00:41:00|41490.3|41450.3|41485.1|41445.1|41490.3|41450.3|41485.1|41445.1|0
1656376870000|2022-06-28 00:41:10|41485.5|41445.5|41485.5|41445.5|41490.3|41450.3|41485.5|41445.5|0
1656376880000|2022-06-28 00:41:20|41485.4|41445.4|41475.3|41435.3|41485.4|41445.4|41475.3|41435.3|0
1656376890000|2022-06-28 00:41:30|41475.4|41435.4|41475.4|41435.4|41475.4|41435.4|41475.4|41435.4|0
1656376910000|2022-06-28 00:41:50|41480.2|41440.2|41475.4|41435.4|41480.2|41440.2|41475.4|41435.4|0
1656376920000|2022-06-28 00:42:00|41480.2|41440.2|41480.2|41440.2|41480.2|41440.2|41480.2|41440.2|1
1656376950000|2022-06-28 00:42:30|||||||||1
1656377020000|2022-06-28 00:43:40|41480.1|41440.1|41480.1|41440.1|41480.1|41440.1|41480.1|41440.1|0
1656377040000|2022-06-28 00:44:00|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|41489.9|41449.9|0
1656377050000|2022-06-28 00:44:10|41490.1|41450.1|41494.9|41454.9|41494.9|41454.9|41490.1|41450.1|0
1656377090000|2022-06-28 00:44:50|41490.1|41450.1|41490.1|41450.1|41490.1|41450.1|41485.3|41445.3|0
1656377160000|2022-06-28 00:46:00|41490|41450|41490|41450|41490|41450|41490|41450|0
1656377180000|2022-06-28 00:46:20|41499.8|41459.8|41499.8|41459.8|41499.8|41459.8|41499.8|41459.8|0
1656377220000|2022-06-28 00:47:00|41494.6|41454.6|41479.2|41439.2|41494.6|41454.6|41469.2|41429.2|1
1656377230000|2022-06-28 00:47:10|41469.2|41429.2|41474.1|41434.1|41474.1|41434.1|41469.2|41429.2|2
1656377240000|2022-06-28 00:47:20|41474|41434|41474|41434|41478.9|41438.9|41474|41434|0
1656377250000|2022-06-28 00:47:30|41478.9|41438.9|41478.9|41438.9|41478.9|41438.9|41478.9|41438.9|0
1656377260000|2022-06-28 00:47:40|41478.8|41438.8|41478.8|41438.8|41478.8|41438.8|41478.8|41438.8|0
1656377290000|2022-06-28 00:48:10|41474|41434|41469.2|41429.2|41474|41434|41469.2|41429.2|0
1656377300000|2022-06-28 00:48:20|41469.4|41429.4|41489.2|41449.2|41489.2|41449.2|41469.4|41429.4|0
1656377320000|2022-06-28 00:48:40|41484.4|41444.4|41484.2|41444.2|41484.4|41444.4|41479.3|41439.3|0
1656377340000|2022-06-28 00:49:00|41489|41449|41489.1|41449.1|41489.1|41449.1|41489|41449|0
1656377370000|2022-06-28 00:49:30|||||||||1
1656377420000|2022-06-28 00:50:20|41498.7|41458.7|41498.7|41458.7|41498.7|41458.7|41498.7|41458.7|0
1656377440000|2022-06-28 00:50:40|41479.1|41439.1|41479.1|41439.1|41479.1|41439.1|41479.1|41439.1|0
1656377450000|2022-06-28 00:50:50|41483.9|41443.9|41488.7|41448.7|41488.7|41448.7|41483.9|41443.9|0
1656377460000|2022-06-28 00:51:00|41483.9|41443.9|41469|41429|41483.9|41443.9|41469|41429|1
1656377470000|2022-06-28 00:51:10|41473.9|41433.9|41463.9|41423.9|41473.9|41433.9|41463.9|41423.9|0
1656377480000|2022-06-28 00:51:20|41463.8|41423.8|41463.8|41423.8|41463.8|41423.8|41463.8|41423.8|0
1656377490000|2022-06-28 00:51:30|41469|41429|41469|41429|41469|41429|41469|41429|0
1656377560000|2022-06-28 00:52:40|41473.8|41433.8|41473.8|41433.8|41473.8|41433.8|41473.8|41433.8|0
1656377570000|2022-06-28 00:52:50|41469|41429|41468.8|41428.8|41473.6|41433.6|41468.8|41428.8|0
1656377580000|2022-06-28 00:53:00|41464|41424|41463.8|41423.8|41464|41424|41463.8|41423.8|0
1656377590000|2022-06-28 00:53:10|41463.6|41423.6|41438.6|41398.6|41463.6|41423.6|41438.6|41398.6|1
1656377610000|2022-06-28 00:53:30|41433.7|41393.7|41433.7|41393.7|41433.7|41393.7|41433.7|41393.7|0
1656377650000|2022-06-28 00:54:10|41433.5|41393.5|41433.7|41393.7|41433.7|41393.7|41433.5|41393.5|0
1656377720000|2022-06-28 00:55:20|41424|41384|41423.5|41383.5|41428.5|41388.5|41418.8|41378.8|0
1656377730000|2022-06-28 00:55:30|41428.3|41388.3|41418.5|41378.5|41428.3|41388.3|41418.5|41378.5|0
1656377740000|2022-06-28 00:55:40|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|0
1656377770000|2022-06-28 00:56:10|41418.6|41378.6|41418.6|41378.6|41418.6|41378.6|41418.6|41378.6|0
1656377790000|2022-06-28 00:56:30|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|41418.4|41378.4|0
1656377850000|2022-06-28 00:57:30|41418.5|41378.5|41418.4|41378.4|41418.5|41378.5|41413.5|41373.5|0
1656377860000|2022-06-28 00:57:40|41418.3|41378.3|41418.3|41378.3|41418.3|41378.3|41418.3|41378.3|0
1656377940000|2022-06-28 00:59:00|41413.5|41373.5|41418.3|41378.3|41418.3|41378.3|41413.5|41373.5|0
1656377990000|2022-06-28 00:59:50|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|0
1656378000000|2022-06-28 01:00:00|41413.2|41373.2|41433|41393|41433|41393|41413.2|41373.2|1
1656378010000|2022-06-28 01:00:10|41437.9|41397.9|41448.4|41408.4|41453.2|41413.2|41437.9|41397.9|3
1656378020000|2022-06-28 01:00:20|41448.2|41408.2|41453.4|41413.4|41453.4|41413.4|41448.2|41408.2|0
1656378030000|2022-06-28 01:00:30|41448.6|41408.6|41448.6|41408.6|41448.6|41408.6|41448.6|41408.6|0
1656378040000|2022-06-28 01:00:40|41448.4|41408.4|41448.4|41408.4|41448.6|41408.6|41448.4|41408.4|0
1656378060000|2022-06-28 01:01:00|41448|41408|41443|41403|41448.2|41408.2|41442.8|41402.8|0
1656378070000|2022-06-28 01:01:10|41438.2|41398.2|41438.2|41398.2|41438.2|41398.2|41438|41398|0
1656378080000|2022-06-28 01:01:20|41443|41403|41447.8|41407.8|41447.8|41407.8|41438.2|41398.2|0
1656378090000|2022-06-28 01:01:30|41443|41403|41427.8|41387.8|41443|41403|41427.8|41387.8|0
1656378100000|2022-06-28 01:01:40|41432.8|41392.8|41433|41393|41433|41393|41432.8|41392.8|0
1656378120000|2022-06-28 01:02:00|41432.9|41392.9|41427.8|41387.8|41432.9|41392.9|41422.9|41382.9|0
1656378150000|2022-06-28 01:02:30|41427.7|41387.7|41427.7|41387.7|41427.7|41387.7|41422.9|41382.9|0
1656378160000|2022-06-28 01:02:40|41422.9|41382.9|41427.7|41387.7|41427.7|41387.7|41422.9|41382.9|0
1656378170000|2022-06-28 01:02:50|41422.9|41382.9|41427.7|41387.7|41427.7|41387.7|41422.9|41382.9|0
1656378180000|2022-06-28 01:03:00|41422.9|41382.9|41427.7|41387.7|41427.7|41387.7|41422.9|41382.9|0
1656378190000|2022-06-28 01:03:10|41422.9|41382.9|41422.9|41382.9|41422.9|41382.9|41422.9|41382.9|0
1656378200000|2022-06-28 01:03:20|41427.7|41387.7|41422.7|41382.7|41427.7|41387.7|41422.7|41382.7|0
1656378210000|2022-06-28 01:03:30|41427.7|41387.7|41427.7|41387.7|41427.7|41387.7|41427.7|41387.7|0
1656378230000|2022-06-28 01:03:50|41422.9|41382.9|41422.9|41382.9|41427.7|41387.7|41422.9|41382.9|0
1656378250000|2022-06-28 01:04:10|41427.7|41387.7|41427.7|41387.7|41427.7|41387.7|41427.7|41387.7|0
1656378260000|2022-06-28 01:04:20|41427.8|41387.8|41437.6|41397.6|41437.6|41397.6|41427.8|41387.8|2
1656378270000|2022-06-28 01:04:30|41437.8|41397.8|41442.8|41402.8|41442.8|41402.8|41437.8|41397.8|0
1656378290000|2022-06-28 01:04:50|41447.6|41407.6|41447.6|41407.6|41447.6|41407.6|41447.6|41407.6|0
1656378300000|2022-06-28 01:05:00|41442.8|41402.8|41442.4|41402.4|41447.6|41407.6|41442.4|41402.4|0
1656378320000|2022-06-28 01:05:20|41442.6|41402.6|41447.6|41407.6|41447.6|41407.6|41442.6|41402.6|0
1656378360000|2022-06-28 01:06:00|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|0
1656378370000|2022-06-28 01:06:10|41442.2|41402.2|41442.4|41402.4|41442.4|41402.4|41442.2|41402.2|1
1656378380000|2022-06-28 01:06:20|41447.2|41407.2|41442.6|41402.6|41447.2|41407.2|41442.4|41402.4|1
1656378390000|2022-06-28 01:06:30|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|41442.4|41402.4|0
1656378400000|2022-06-28 01:06:40|41442.3|41402.3|41442.3|41402.3|41442.3|41402.3|41442.3|41402.3|0
1656378420000|2022-06-28 01:07:00|41442.1|41402.1|41441.9|41401.9|41442.1|41402.1|41441.9|41401.9|0
1656378440000|2022-06-28 01:07:20|41422.3|41382.3|41422.3|41382.3|41422.3|41382.3|41422.3|41382.3|3
1656378450000|2022-06-28 01:07:30|41427.3|41387.3|41427.5|41387.5|41427.5|41387.5|41427.3|41387.3|0
1656378470000|2022-06-28 01:07:50|||||||||1
1656378500000|2022-06-28 01:08:20|41427.3|41387.3|41422.6|41382.6|41427.3|41387.3|41422.4|41382.4|0
1656378510000|2022-06-28 01:08:30|41422.4|41382.4|41427.4|41387.4|41427.4|41387.4|41422.4|41382.4|0
1656378520000|2022-06-28 01:08:40|41422.6|41382.6|41427.4|41387.4|41427.4|41387.4|41422.4|41382.4|0
1656378540000|2022-06-28 01:09:00|41422.4|41382.4|41427.4|41387.4|41427.4|41387.4|41422.4|41382.4|0
1656378550000|2022-06-28 01:09:10|41422.6|41382.6|41417.4|41377.4|41422.6|41382.6|41412.4|41372.4|0
1656378560000|2022-06-28 01:09:20|41412.4|41372.4|41412.4|41372.4|41412.4|41372.4|41412.4|41372.4|0
1656378590000|2022-06-28 01:09:50|41417.2|41377.2|41417.4|41377.4|41417.4|41377.4|41417.2|41377.2|0
1656378600000|2022-06-28 01:10:00|41422.4|41382.4|41427.4|41387.4|41427.4|41387.4|41422.4|41382.4|0
1656378620000|2022-06-28 01:10:20|41427.5|41387.5|41437.3|41397.3|41437.3|41397.3|41427.3|41387.3|9
1656378630000|2022-06-28 01:10:30|41451.8|41411.8|41442|41402|41451.8|41411.8|41437.2|41397.2|2
1656378640000|2022-06-28 01:10:40|41437.1|41397.1|41442.1|41402.1|41442.1|41402.1|41437.1|41397.1|0
1656378660000|2022-06-28 01:11:00|41436.9|41396.9|41436.9|41396.9|41436.9|41396.9|41436.9|41396.9|0
1656378670000|2022-06-28 01:11:10|41432.1|41392.1|41432.1|41392.1|41432.1|41392.1|41427.3|41387.3|0
1656378690000|2022-06-28 01:11:30|41422.1|41382.1|41432.1|41392.1|41432.1|41392.1|41422.1|41382.1|0
1656378700000|2022-06-28 01:11:40|41427.3|41387.3|41432.1|41392.1|41432.1|41392.1|41426.9|41386.9|0
1656378710000|2022-06-28 01:11:50|41427.3|41387.3|41432.1|41392.1|41432.1|41392.1|41427.1|41387.1|0
1656378740000|2022-06-28 01:12:20|41447.1|41407.1|41456.9|41416.9|41456.9|41416.9|41447.1|41407.1|0
1656378760000|2022-06-28 01:12:40|41466.9|41426.9|41476.9|41436.9|41476.9|41436.9|41466.9|41426.9|0
1656378770000|2022-06-28 01:12:50|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|0
1656378790000|2022-06-28 01:13:10|41472|41432|41472|41432|41476.8|41436.8|41472|41432|0
1656378800000|2022-06-28 01:13:20|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41472|41432|0
1656378810000|2022-06-28 01:13:30|41472|41432|41472|41432|41472|41432|41472|41432|0
1656378830000|2022-06-28 01:13:50|41476.6|41436.6|41471.8|41431.8|41476.6|41436.6|41471.8|41431.8|0
1656378840000|2022-06-28 01:14:00|41472|41432|41476.8|41436.8|41476.8|41436.8|41472|41432|0
1656378850000|2022-06-28 01:14:10|41472|41432|41472|41432|41472|41432|41472|41432|0
1656378860000|2022-06-28 01:14:20|41476.8|41436.8|41476.8|41436.8|41476.8|41436.8|41472|41432|0
1656378890000|2022-06-28 01:14:50|41476.7|41436.7|41466.7|41426.7|41476.7|41436.7|41466.7|41426.7|0
1656378900000|2022-06-28 01:15:00|41461.7|41421.7|41466.7|41426.7|41466.7|41426.7|41461.7|41421.7|0
1656378920000|2022-06-28 01:15:20|41466.9|41426.9|41476.7|41436.7|41476.7|41436.7|41466.9|41426.9|0
1656378930000|2022-06-28 01:15:30|41471.9|41431.9|41471.9|41431.9|41476.7|41436.7|41466.7|41426.7|0
1656378940000|2022-06-28 01:15:40|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|41476.7|41436.7|0
1656378960000|2022-06-28 01:16:00|41471.5|41431.5|41466.7|41426.7|41471.5|41431.5|41466.7|41426.7|0
1656378970000|2022-06-28 01:16:10|41471.5|41431.5|41476.3|41436.3|41476.3|41436.3|41461.9|41421.9|2
1656378990000|2022-06-28 01:16:30|41476.5|41436.5|41476.5|41436.5|41476.5|41436.5|41476.5|41436.5|0
1656379000000|2022-06-28 01:16:40|41476.3|41436.3|41476.5|41436.5|41476.5|41436.5|41476.3|41436.3|0
1656379010000|2022-06-28 01:16:50|41481.3|41441.3|41476.5|41436.5|41481.3|41441.3|41476.5|41436.5|0
1656379020000|2022-06-28 01:17:00|41471.6|41431.6|41476.5|41436.5|41481.1|41441.1|41471.6|41431.6|0
1656379030000|2022-06-28 01:17:10|41476.3|41436.3|41476.3|41436.3|41476.3|41436.3|41476.3|41436.3|0
1656379050000|2022-06-28 01:17:30|41476.2|41436.2|41486.2|41446.2|41486.2|41446.2|41476.2|41436.2|0
1656379060000|2022-06-28 01:17:40|41491|41451|41486.2|41446.2|41491|41451|41486.2|41446.2|0
1656379070000|2022-06-28 01:17:50|41491|41451|41501|41461|41501|41461|41491|41451|0
1656379080000|2022-06-28 01:18:00|41500.7|41460.7|41501.4|41461.4|41505.7|41465.7|41496|41456|1
1656379090000|2022-06-28 01:18:10|41496.6|41456.6|41501.4|41461.4|41501.4|41461.4|41496.6|41456.6|0
1656379120000|2022-06-28 01:18:40|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|0
1656379130000|2022-06-28 01:18:50|41496.4|41456.4|41496.4|41456.4|41496.4|41456.4|41496.4|41456.4|0
1656379140000|2022-06-28 01:19:00|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|41496.2|41456.2|0
1656379160000|2022-06-28 01:19:20|41491|41451|41491|41451|41496|41456|41491|41451|1
1656379170000|2022-06-28 01:19:30|41490.9|41450.9|41490.9|41450.9|41490.9|41450.9|41490.9|41450.9|0
1656379180000|2022-06-28 01:19:40|41486.1|41446.1|41490.9|41450.9|41495.8|41455.8|41486.1|41446.1|1
1656379190000|2022-06-28 01:19:50|41495.7|41455.7|41490.9|41450.9|41495.7|41455.7|41490.9|41450.9|0
1656379200000|2022-06-28 01:20:00|41495.7|41455.7|41496.1|41456.1|41500.9|41460.9|41490.9|41450.9|4
1656379210000|2022-06-28 01:20:10|41491.1|41451.1|41496.1|41456.1|41496.1|41456.1|41491.1|41451.1|0
1656379260000|2022-06-28 01:21:00|41495.7|41455.7|41490.9|41450.9|41495.7|41455.7|41486.1|41446.1|0
1656379270000|2022-06-28 01:21:10|41491.1|41451.1|41495.9|41455.9|41495.9|41455.9|41491.1|41451.1|0
1656379280000|2022-06-28 01:21:20|41495.7|41455.7|41496|41456|41500.9|41460.9|41495.7|41455.7|0
1656379300000|2022-06-28 01:21:40|41500.8|41460.8|41500.8|41460.8|41500.8|41460.8|41500.8|41460.8|0
1656379380000|2022-06-28 01:23:00|41501|41461|41500.8|41460.8|41501|41461|41500.8|41460.8|0
1656379390000|2022-06-28 01:23:10|||||||||1
1656379400000|2022-06-28 01:23:20|41495.9|41455.9|41495.9|41455.9|41495.9|41455.9|41495.9|41455.9|1
1656379410000|2022-06-28 01:23:30|41491.1|41451.1|41505.6|41465.6|41505.6|41465.6|41491.1|41451.1|0
1656379420000|2022-06-28 01:23:40|41510.4|41470.4|41515.2|41475.2|41515.2|41475.2|41510.4|41470.4|0
1656379430000|2022-06-28 01:23:50|41510|41470|41514.8|41474.8|41514.8|41474.8|41510|41470|0
1656379440000|2022-06-28 01:24:00|41514.6|41474.6|41514.8|41474.8|41514.8|41474.8|41514.6|41474.6|0
1656379460000|2022-06-28 01:24:20|41519.6|41479.6|41514.8|41474.8|41524.4|41484.4|41514.8|41474.8|1
1656379480000|2022-06-28 01:24:40|41514.7|41474.7|41514.7|41474.7|41514.7|41474.7|41514.7|41474.7|0
1656379540000|2022-06-28 01:25:40|41525.1|41485.1|41525.1|41485.1|41525.1|41485.1|41525.1|41485.1|2
1656379550000|2022-06-28 01:25:50|41520.1|41480.1|41520.1|41480.1|41520.1|41480.1|41520.1|41480.1|1
1656379560000|2022-06-28 01:26:00|41519.5|41479.5|41504.9|41464.9|41519.9|41479.9|41504.9|41464.9|0
1656379570000|2022-06-28 01:26:10|41505.1|41465.1|41509.9|41469.9|41514.7|41474.7|41505|41465|0
1656379590000|2022-06-28 01:26:30|41509.8|41469.8|41509.8|41469.8|41509.8|41469.8|41509.8|41469.8|0
1656379640000|2022-06-28 01:27:20|41509.6|41469.6|41504.6|41464.6|41509.6|41469.6|41504.6|41464.6|0
1656379680000|2022-06-28 01:28:00|41499.8|41459.8|41499.8|41459.8|41499.8|41459.8|41499.8|41459.8|0
1656379700000|2022-06-28 01:28:20|41499.7|41459.7|41499.7|41459.7|41499.7|41459.7|41499.7|41459.7|0
1656379720000|2022-06-28 01:28:40|41494.9|41454.9|41499.7|41459.7|41499.7|41459.7|41494.9|41454.9|0
1656379790000|2022-06-28 01:29:50|41494.7|41454.7|41499.7|41459.7|41499.7|41459.7|41494.7|41454.7|0
1656379800000|2022-06-28 01:30:00|41494.5|41454.5|41489.7|41449.7|41494.5|41454.5|41484.5|41444.5|0
1656379830000|2022-06-28 01:30:30|41489.6|41449.6|41479.6|41439.6|41489.6|41449.6|41474.8|41434.8|0
1656379850000|2022-06-28 01:30:50|41474.6|41434.6|41474.6|41434.6|41474.6|41434.6|41474.6|41434.6|0
1656379860000|2022-06-28 01:31:00|41474.4|41434.4|41474.4|41434.4|41474.4|41434.4|41469.6|41429.6|0
1656379870000|2022-06-28 01:31:10|41469.6|41429.6|41479.2|41439.2|41479.2|41439.2|41469.6|41429.6|0
1656379900000|2022-06-28 01:31:40|||||||||1
1656379940000|2022-06-28 01:32:20|41479|41439|41479|41439|41479|41439|41479|41439|0
1656379950000|2022-06-28 01:32:30|41479.2|41439.2|41479.2|41439.2|41479.2|41439.2|41479.2|41439.2|0
1656379960000|2022-06-28 01:32:40|41479.1|41439.1|41479.1|41439.1|41479.1|41439.1|41479.1|41439.1|0
1656379980000|2022-06-28 01:33:00|41489.3|41449.3|41499.1|41459.1|41499.1|41459.1|41489.1|41449.1|0
1656379990000|2022-06-28 01:33:10|41494.1|41454.1|41499.1|41459.1|41499.1|41459.1|41489.3|41449.3|0
1656380000000|2022-06-28 01:33:20|41498.9|41458.9|41498.9|41458.9|41499.1|41459.1|41498.9|41458.9|0
1656380020000|2022-06-28 01:33:40|41499.1|41459.1|41499.1|41459.1|41499.1|41459.1|41499.1|41459.1|0
1656380040000|2022-06-28 01:34:00|41494.1|41454.1|41494.3|41454.3|41494.3|41454.3|41494.1|41454.1|0
1656380050000|2022-06-28 01:34:10|41489.1|41449.1|41489.1|41449.1|41489.3|41449.3|41489.1|41449.1|0
1656380080000|2022-06-28 01:34:40|41489|41449|41499|41459|41499|41459|41489|41449|0
1656380200000|2022-06-28 01:36:40|41498.9|41458.9|41498.9|41458.9|41498.9|41458.9|41498.9|41458.9|0
1656380230000|2022-06-28 01:37:10|41503.7|41463.7|41503.7|41463.7|41503.7|41463.7|41503.7|41463.7|0
1656380250000|2022-06-28 01:37:30|||||||||1
1656380260000|2022-06-28 01:37:40|41498.9|41458.9|41503.7|41463.7|41503.7|41463.7|41498.9|41458.9|0
1656380270000|2022-06-28 01:37:50|41498.9|41458.9|41503.7|41463.7|41503.7|41463.7|41498.9|41458.9|0
1656380340000|2022-06-28 01:39:00|41503.6|41463.6|41503.6|41463.6|41503.6|41463.6|41503.6|41463.6|0
1656380350000|2022-06-28 01:39:10|41503.8|41463.8|41503.8|41463.8|41503.8|41463.8|41503.8|41463.8|0
1656380360000|2022-06-28 01:39:20|41508.6|41468.6|41518.6|41478.6|41518.6|41478.6|41508.6|41468.6|0
1656380370000|2022-06-28 01:39:30|41518.8|41478.8|41518.8|41478.8|41518.8|41478.8|41518.8|41478.8|0
1656380420000|2022-06-28 01:40:20|41519|41479|41523.9|41483.9|41523.9|41483.9|41519|41479|0
1656380430000|2022-06-28 01:40:30|41523.6|41483.6|41523.6|41483.6|41523.6|41483.6|41523.6|41483.6|0
1656380440000|2022-06-28 01:40:40|41523.9|41483.9|41523.9|41483.9|41523.9|41483.9|41523.9|41483.9|0
1656380460000|2022-06-28 01:41:00|41524.1|41484.1|41524.1|41484.1|41524.1|41484.1|41523.9|41483.9|2
1656380470000|2022-06-28 01:41:10|41523.9|41483.9|41523.9|41483.9|41524.1|41484.1|41523.9|41483.9|1
1656380490000|2022-06-28 01:41:30|41524.1|41484.1|41533.9|41493.9|41534.1|41494.1|41524.1|41484.1|6
1656380530000|2022-06-28 01:42:10|41534|41494|41533.9|41493.9|41534|41494|41533.9|41493.9|0
1656380540000|2022-06-28 01:42:20|41533.8|41493.8|41534|41494|41534|41494|41533.8|41493.8|6
1656380550000|2022-06-28 01:42:30|41533.8|41493.8|41533.8|41493.8|41533.8|41493.8|41533.8|41493.8|3
1656380590000|2022-06-28 01:43:10|41534|41494|41534|41494|41534|41494|41534|41494|0
1656380600000|2022-06-28 01:43:20|41534.2|41494.2|41534.2|41494.2|41534.2|41494.2|41534.2|41494.2|1
1656380610000|2022-06-28 01:43:30|41534.4|41494.4|41534.2|41494.2|41534.4|41494.4|41534.2|41494.2|0
1656380650000|2022-06-28 01:44:10|41534.1|41494.1|41534.1|41494.1|41534.3|41494.3|41534.1|41494.1|2
1656380680000|2022-06-28 01:44:40|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|41534.1|41494.1|0
1656380690000|2022-06-28 01:44:50|41534.1|41494.1|41534.3|41494.3|41534.3|41494.3|41534.1|41494.1|0
1656380700000|2022-06-28 01:45:00|41533.9|41493.9|41529.3|41489.3|41534.1|41494.1|41529.3|41489.3|2
1656380710000|2022-06-28 01:45:10|41534.1|41494.1|41529.3|41489.3|41534.3|41494.3|41529.3|41489.3|0
1656380730000|2022-06-28 01:45:30|41534.1|41494.1|41529.3|41489.3|41534.3|41494.3|41529.3|41489.3|0
1656380750000|2022-06-28 01:45:50|41534.3|41494.3|41529.6|41489.6|41534.4|41494.4|41529.6|41489.6|2
1656380770000|2022-06-28 01:46:10|41534.4|41494.4|41529.6|41489.6|41534.4|41494.4|41529.6|41489.6|0
1656380780000|2022-06-28 01:46:20|41529.4|41489.4|41524.4|41484.4|41529.4|41489.4|41524.4|41484.4|0
1656380790000|2022-06-28 01:46:30|41529.2|41489.2|41529.6|41489.6|41529.6|41489.6|41529.2|41489.2|6
1656380810000|2022-06-28 01:46:50|||||||||1
1656380850000|2022-06-28 01:47:30|41534.4|41494.4|41529.5|41489.5|41534.4|41494.4|41529.5|41489.5|0
1656380870000|2022-06-28 01:47:50|41534.3|41494.3|41529.5|41489.5|41534.3|41494.3|41529.5|41489.5|1
1656380880000|2022-06-28 01:48:00|41529.3|41489.3|41524.3|41484.3|41529.3|41489.3|41524.3|41484.3|0
1656380890000|2022-06-28 01:48:10|41529.3|41489.3|41529.5|41489.5|41529.5|41489.5|41529.3|41489.3|0
1656380910000|2022-06-28 01:48:30|41534.3|41494.3|41529.5|41489.5|41534.3|41494.3|41529.5|41489.5|0
1656380930000|2022-06-28 01:48:50|41534.3|41494.3|41529.5|41489.5|41534.3|41494.3|41529.5|41489.5|0
1656380940000|2022-06-28 01:49:00|41534.3|41494.3|41529.5|41489.5|41534.3|41494.3|41529.5|41489.5|0
1656380950000|2022-06-28 01:49:10|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|41534.3|41494.3|0
1656380970000|2022-06-28 01:49:30|41529.5|41489.5|41534.5|41494.5|41534.5|41494.5|41529.5|41489.5|1
1656380980000|2022-06-28 01:49:40|41534.4|41494.4|41534.4|41494.4|41534.4|41494.4|41534.4|41494.4|0
1656381000000|2022-06-28 01:50:00|41529.2|41489.2|41529|41489|41529.4|41489.4|41529|41489|0
1656381010000|2022-06-28 01:50:10|41529.4|41489.4|41529.4|41489.4|41534.2|41494.2|41529.4|41489.4|0
1656381050000|2022-06-28 01:50:50|41534.2|41494.2|41534.4|41494.4|41534.4|41494.4|41529.4|41489.4|0
1656381060000|2022-06-28 01:51:00|41534|41494|41529.2|41489.2|41534|41494|41529.2|41489.2|0
1656381070000|2022-06-28 01:51:10|41529.4|41489.4|41529.4|41489.4|41529.4|41489.4|41529.4|41489.4|0
1656381100000|2022-06-28 01:51:40|41534.1|41494.1|41534.3|41494.3|41534.5|41494.5|41534.1|41494.1|6
1656381120000|2022-06-28 01:52:00|41529.7|41489.7|41530.1|41490.1|41534.5|41494.5|41529.7|41489.7|3
1656381150000|2022-06-28 01:52:30|41529.7|41489.7|41529.7|41489.7|41529.7|41489.7|41529.7|41489.7|0
1656381200000|2022-06-28 01:53:20|41534.6|41494.6|41529.6|41489.6|41534.6|41494.6|41529.6|41489.6|0
1656381210000|2022-06-28 01:53:30|41529.8|41489.8|41529.6|41489.6|41534.4|41494.4|41529.6|41489.6|0
1656381220000|2022-06-28 01:53:40|41534.4|41494.4|41534.6|41494.6|41534.6|41494.6|41534.4|41494.4|0
1656381230000|2022-06-28 01:53:50|41529.6|41489.6|41529.4|41489.4|41529.6|41489.6|41529.4|41489.4|0
1656381240000|2022-06-28 01:54:00|41529.6|41489.6|41529.6|41489.6|41529.6|41489.6|41529.6|41489.6|0
1656381250000|2022-06-28 01:54:10|41534.4|41494.4|41544.4|41504.4|41544.4|41504.4|41529.6|41489.6|7
1656381270000|2022-06-28 01:54:30|41544.6|41504.6|41559.4|41519.4|41559.4|41519.4|41544.6|41504.6|0
1656381280000|2022-06-28 01:54:40|41559.2|41519.2|41559.2|41519.2|41559.2|41519.2|41559.2|41519.2|0
1656381300000|2022-06-28 01:55:00|41569|41529|41564.2|41524.2|41569|41529|41564.2|41524.2|0
1656381310000|2022-06-28 01:55:10|41564|41524|41564|41524|41564|41524|41564|41524|0
1656381330000|2022-06-28 01:55:30|41564.2|41524.2|41564|41524|41564.2|41524.2|41564|41524|0
1656381340000|2022-06-28 01:55:40|41563.9|41523.9|41563.9|41523.9|41563.9|41523.9|41563.9|41523.9|0
1656381380000|2022-06-28 01:56:20|41559.1|41519.1|41553.9|41513.9|41559.1|41519.1|41553.9|41513.9|0
1656381420000|2022-06-28 01:57:00|41553.7|41513.7|41548.7|41508.7|41553.7|41513.7|41543.9|41503.9|0
1656381430000|2022-06-28 01:57:10|41553.7|41513.7|41558.7|41518.7|41558.7|41518.7|41553.5|41513.5|0
1656381440000|2022-06-28 01:57:20|41558.5|41518.5|41558.5|41518.5|41558.7|41518.7|41558.5|41518.5|0
1656381450000|2022-06-28 01:57:30|41558.7|41518.7|41558.7|41518.7|41558.7|41518.7|41558.7|41518.7|0
1656381470000|2022-06-28 01:57:50|41558.6|41518.6|41558.6|41518.6|41558.6|41518.6|41558.6|41518.6|0
1656381480000|2022-06-28 01:58:00|41558.4|41518.4|41558.2|41518.2|41558.6|41518.6|41558.2|41518.2|0
1656381490000|2022-06-28 01:58:10|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|41548.6|41508.6|0
1656381580000|2022-06-28 01:59:40|41548.7|41508.7|41548.7|41508.7|41548.7|41508.7|41548.7|41508.7|0
1656381590000|2022-06-28 01:59:50|41548.5|41508.5|41543.7|41503.7|41548.5|41508.5|41543.7|41503.7|0
1656381600000|2022-06-28 02:00:00|41538.9|41498.9|41543.7|41503.7|41548.5|41508.5|41538.9|41498.9|0
1656381610000|2022-06-28 02:00:10|41543.5|41503.5|41543.7|41503.7|41543.7|41503.7|41543.5|41503.5|0
1656381620000|2022-06-28 02:00:20|41543.5|41503.5|41543.5|41503.5|41543.7|41503.7|41543.5|41503.5|0
1656381650000|2022-06-28 02:00:50|41543.7|41503.7|41543.7|41503.7|41543.7|41503.7|41543.5|41503.5|0
1656381660000|2022-06-28 02:01:00|41543.9|41503.9|41543.7|41503.7|41543.9|41503.9|41543.7|41503.7|0
1656381670000|2022-06-28 02:01:10|41543.9|41503.9|41553.9|41513.9|41553.9|41513.9|41543.7|41503.7|1
1656381690000|2022-06-28 02:01:30|41553.7|41513.7|41553.7|41513.7|41553.7|41513.7|41553.7|41513.7|0
1656381700000|2022-06-28 02:01:40|41553.6|41513.6|41553.6|41513.6|41553.6|41513.6|41553.6|41513.6|0
1656381720000|2022-06-28 02:02:00|41558.8|41518.8|41558.8|41518.8|41563.8|41523.8|41558.8|41518.8|0
1656381750000|2022-06-28 02:02:30|41558.6|41518.6|41558.8|41518.8|41558.8|41518.8|41558.6|41518.6|0
1656381780000|2022-06-28 02:03:00|41558.6|41518.6|41558.8|41518.8|41558.8|41518.8|41553.8|41513.8|0
1656381790000|2022-06-28 02:03:10|41559|41519|41563.6|41523.6|41563.8|41523.8|41559|41519|0
1656381810000|2022-06-28 02:03:30|41568.4|41528.4|41568.4|41528.4|41568.4|41528.4|41568.4|41528.4|0
1656381820000|2022-06-28 02:03:40|41573.4|41533.4|41573.4|41533.4|41573.4|41533.4|41573.4|41533.4|0
1656381830000|2022-06-28 02:03:50|41573.3|41533.3|41573.2|41533.2|41573.3|41533.3|41573.2|41533.2|1
1656381840000|2022-06-28 02:04:00|41573.1|41533.1|41577.9|41537.9|41577.9|41537.9|41573.1|41533.1|0
1656381850000|2022-06-28 02:04:10|41578.1|41538.1|41578.1|41538.1|41578.1|41538.1|41578.1|41538.1|0
1656381860000|2022-06-28 02:04:20|41582.9|41542.9|41587.5|41547.5|41587.5|41547.5|41582.9|41542.9|0
1656381870000|2022-06-28 02:04:30|41587.7|41547.7|41568.5|41528.5|41587.7|41547.7|41568.3|41528.3|1
1656381890000|2022-06-28 02:04:50|41568.3|41528.3|41568.1|41528.1|41568.3|41528.3|41568.1|41528.1|0
1656381900000|2022-06-28 02:05:00|41568.3|41528.3|41568.3|41528.3|41568.3|41528.3|41568.3|41528.3|0
1656381920000|2022-06-28 02:05:20|41568.1|41528.1|41558.5|41518.5|41568.3|41528.3|41558.5|41518.5|0
1656381930000|2022-06-28 02:05:30|41558.7|41518.7|41563.5|41523.5|41563.5|41523.5|41558.7|41518.7|0
1656381940000|2022-06-28 02:05:40|41563.3|41523.3|41563.3|41523.3|41563.3|41523.3|41563.3|41523.3|0
1656381950000|2022-06-28 02:05:50|41563.4|41523.4|41563.4|41523.4|41563.4|41523.4|41563.2|41523.2|0
1656381960000|2022-06-28 02:06:00|41558.6|41518.6|41563.4|41523.4|41563.4|41523.4|41558.4|41518.4|0
1656381970000|2022-06-28 02:06:10|41558.4|41518.4|41563.4|41523.4|41563.4|41523.4|41558.4|41518.4|0
1656381990000|2022-06-28 02:06:30|41568.2|41528.2|41568.6|41528.6|41578.2|41538.2|41568.2|41528.2|0
1656382000000|2022-06-28 02:06:40|41573.4|41533.4|41568.6|41528.6|41578.2|41538.2|41568.6|41528.6|0
1656382010000|2022-06-28 02:06:50|41573.4|41533.4|41573.4|41533.4|41578.2|41538.2|41573.4|41533.4|0
1656382030000|2022-06-28 02:07:10|41578.2|41538.2|41568.6|41528.6|41578.2|41538.2|41568.6|41528.6|0
1656382040000|2022-06-28 02:07:20|41573.4|41533.4|41568.6|41528.6|41573.4|41533.4|41568.6|41528.6|0
1656382060000|2022-06-28 02:07:40|41568.3|41528.3|41568.3|41528.3|41568.3|41528.3|41568.3|41528.3|0
1656382110000|2022-06-28 02:08:30|41568.5|41528.5|41568.5|41528.5|41568.5|41528.5|41568.5|41528.5|0
1656382140000|2022-06-28 02:09:00|41573.3|41533.3|41573.3|41533.3|41573.3|41533.3|41573.3|41533.3|0
1656382160000|2022-06-28 02:09:20|41568.5|41528.5|41573.1|41533.1|41573.1|41533.1|41568.3|41528.3|0
1656382170000|2022-06-28 02:09:30|41577.9|41537.9|41573.3|41533.3|41577.9|41537.9|41573.3|41533.3|0
1656382180000|2022-06-28 02:09:40|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|41573.2|41533.2|0
1656382220000|2022-06-28 02:10:20|41582.8|41542.8|41582.8|41542.8|41582.8|41542.8|41582.8|41542.8|0
1656382230000|2022-06-28 02:10:30|41592.4|41552.4|41573.2|41533.2|41592.4|41552.4|41573.2|41533.2|2
1656382240000|2022-06-28 02:10:40|41568.4|41528.4|41568.4|41528.4|41568.4|41528.4|41568.4|41528.4|0
1656382300000|2022-06-28 02:11:40|41568.3|41528.3|41568.3|41528.3|41568.3|41528.3|41568.3|41528.3|0
1656382390000|2022-06-28 02:13:10|41568.1|41528.1|41558.3|41518.3|41568.1|41528.1|41558.3|41518.3|0
1656382410000|2022-06-28 02:13:30|41558.2|41518.2|41563.1|41523.1|41563.1|41523.1|41558.2|41518.2|0
1656382420000|2022-06-28 02:13:40|41563|41523|41563|41523|41563|41523|41563|41523|0
1656382470000|2022-06-28 02:14:30|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|41558.2|41518.2|0
1656382480000|2022-06-28 02:14:40|41558|41518|41558.2|41518.2|41558.2|41518.2|41558|41518|0
1656382530000|2022-06-28 02:15:30|41558.1|41518.1|41558|41518|41558.1|41518.1|41553.1|41513.1|0
1656382540000|2022-06-28 02:15:40|41558.1|41518.1|41558.1|41518.1|41558.1|41518.1|41558.1|41518.1|0
1656382560000|2022-06-28 02:16:00|41553.3|41513.3|41553.3|41513.3|41553.3|41513.3|41553.3|41513.3|0
1656382650000|2022-06-28 02:17:30|41553.2|41513.2|41553.2|41513.2|41553.2|41513.2|41553.2|41513.2|0
1656382660000|2022-06-28 02:17:40|41553|41513|41543.2|41503.2|41553|41513|41543.2|41503.2|0
1656382670000|2022-06-28 02:17:50|41528|41488|41528|41488|41528|41488|41528|41488|0
1656382700000|2022-06-28 02:18:20|41523.2|41483.2|41523.2|41483.2|41523.2|41483.2|41523.2|41483.2|0
1656382720000|2022-06-28 02:18:40|41528|41488|41523.2|41483.2|41528|41488|41523.2|41483.2|0
1656382730000|2022-06-28 02:18:50|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|41518.4|41478.4|0
1656382770000|2022-06-28 02:19:30|41518.3|41478.3|41518.3|41478.3|41518.3|41478.3|41518.3|41478.3|0
1656382850000|2022-06-28 02:20:50|41517.9|41477.9|41517.9|41477.9|41517.9|41477.9|41517.9|41477.9|0
1656382900000|2022-06-28 02:21:40|41517.8|41477.8|41517.8|41477.8|41517.8|41477.8|41517.8|41477.8|0
1656382930000|2022-06-28 02:22:10|41512.8|41472.8|41512.8|41472.8|41512.8|41472.8|41512.8|41472.8|0
1656382950000|2022-06-28 02:22:30|41513|41473|41513|41473|41513|41473|41513|41473|0
1656383010000|2022-06-28 02:23:30|41512.9|41472.9|41512.9|41472.9|41512.9|41472.9|41512.9|41472.9|0
1656383030000|2022-06-28 02:23:50|41507.7|41467.7|41507.7|41467.7|41507.7|41467.7|41507.7|41467.7|0
1656383040000|2022-06-28 02:24:00|41507.9|41467.9|41512.5|41472.5|41512.5|41472.5|41507.7|41467.7|0
1656383050000|2022-06-28 02:24:10|41512.7|41472.7|41507.7|41467.7|41512.7|41472.7|41507.7|41467.7|0
1656383080000|2022-06-28 02:24:40|41517.3|41477.3|41512.5|41472.5|41517.3|41477.3|41512.5|41472.5|2
1656383130000|2022-06-28 02:25:30|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|41512.4|41472.4|0
1656383140000|2022-06-28 02:25:40|41512.3|41472.3|41512.2|41472.2|41512.3|41472.3|41512.2|41472.2|0
1656383150000|2022-06-28 02:25:50|41512.4|41472.4|41502.4|41462.4|41512.4|41472.4|41502.4|41462.4|2
1656383210000|2022-06-28 02:26:50|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|41502.2|41462.2|0
1656383220000|2022-06-28 02:27:00|41502.4|41462.4|41502.2|41462.2|41502.4|41462.4|41502.2|41462.2|0
1656383230000|2022-06-28 02:27:10|41502.4|41462.4|41502.4|41462.4|41502.4|41462.4|41502.4|41462.4|0
1656383260000|2022-06-28 02:27:40|41502.3|41462.3|41502.3|41462.3|41502.3|41462.3|41502.3|41462.3|0
1656383290000|2022-06-28 02:28:10|||||||||1
1656383340000|2022-06-28 02:29:00|41507.1|41467.1|41507.1|41467.1|41507.1|41467.1|41507.1|41467.1|0
1656383350000|2022-06-28 02:29:10|41502.3|41462.3|41512.3|41472.3|41512.3|41472.3|41502.3|41462.3|5
1656383370000|2022-06-28 02:29:30|41522.3|41482.3|41522.3|41482.3|41522.3|41482.3|41522.3|41482.3|0
1656383380000|2022-06-28 02:29:40|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|41522.2|41482.2|0
1656383430000|2022-06-28 02:30:30|41522.4|41482.4|41522.4|41482.4|41522.4|41482.4|41522.4|41482.4|0
1656383440000|2022-06-28 02:30:40|41527.4|41487.4|41532.4|41492.4|41532.4|41492.4|41527.4|41487.4|0
1656383460000|2022-06-28 02:31:00|41527.4|41487.4|41532.4|41492.4|41532.4|41492.4|41527.4|41487.4|0
1656383470000|2022-06-28 02:31:10|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|0
1656383480000|2022-06-28 02:31:20|41527.4|41487.4|41527.4|41487.4|41527.4|41487.4|41527.4|41487.4|0
1656383500000|2022-06-28 02:31:40|41527.3|41487.3|41522.3|41482.3|41532.1|41492.1|41522.3|41482.3|0
1656383580000|2022-06-28 02:33:00|41521.9|41481.9|41512.3|41472.3|41521.9|41481.9|41512.3|41472.3|0
1656383600000|2022-06-28 02:33:20|41517.1|41477.1|41517.1|41477.1|41517.3|41477.3|41517.1|41477.1|0
1656383620000|2022-06-28 02:33:40|41517|41477|41517|41477|41517|41477|41512.2|41472.2|0
1656383630000|2022-06-28 02:33:50|41522|41482|41522|41482|41522|41482|41522|41482|3
1656383640000|2022-06-28 02:34:00|41521.8|41481.8|41522|41482|41522|41482|41521.8|41481.8|0
1656383670000|2022-06-28 02:34:30|41521.8|41481.8|41522|41482|41522|41482|41521.8|41481.8|0
1656383680000|2022-06-28 02:34:40|41521.8|41481.8|41521.8|41481.8|41521.8|41481.8|41521.8|41481.8|0
1656383700000|2022-06-28 02:35:00|41522|41482|41517.2|41477.2|41522|41482|41517|41477|0
1656383720000|2022-06-28 02:35:20|41517|41477|41517.2|41477.2|41517.2|41477.2|41517|41477|0
1656383730000|2022-06-28 02:35:30|41517.1|41477.1|41517.1|41477.1|41517.1|41477.1|41517.1|41477.1|0
1656383760000|2022-06-28 02:36:00|41516.9|41476.9|41516.9|41476.9|41517.1|41477.1|41516.9|41476.9|1
1656383770000|2022-06-28 02:36:10|41517.1|41477.1|41517.1|41477.1|41517.1|41477.1|41516.9|41476.9|0
1656383780000|2022-06-28 02:36:20|||||||||45
1656383790000|2022-06-28 02:36:30|41516.9|41476.9|41516.9|41476.9|41517.1|41477.1|41516.9|41476.9|0
1656383800000|2022-06-28 02:36:40|41517.1|41477.1|41516.9|41476.9|41517.1|41477.1|41516.9|41476.9|0
1656383810000|2022-06-28 02:36:50|41516.7|41476.7|41521.9|41481.9|41521.9|41481.9|41516.7|41476.7|0
1656383820000|2022-06-28 02:37:00|41517.1|41477.1|41517.1|41477.1|41517.1|41477.1|41517.1|41477.1|0
1656383830000|2022-06-28 02:37:10|41521.9|41481.9|41521.9|41481.9|41521.9|41481.9|41521.9|41481.9|0
1656383850000|2022-06-28 02:37:30|41517|41477|41517|41477|41517|41477|41516.8|41476.8|0
1656383860000|2022-06-28 02:37:40|41516.8|41476.8|41517|41477|41517|41477|41516.8|41476.8|0
1656383880000|2022-06-28 02:38:00|41521.8|41481.8|41521.8|41481.8|41521.8|41481.8|41521.8|41481.8|0
1656383890000|2022-06-28 02:38:10|41517|41477|41517|41477|41517|41477|41517|41477|0
1656383900000|2022-06-28 02:38:20|41516.8|41476.8|41516.8|41476.8|41516.8|41476.8|41516.8|41476.8|0
1656383910000|2022-06-28 02:38:30|41517|41477|41517|41477|41517|41477|41517|41477|0
1656383940000|2022-06-28 02:39:00|41517.2|41477.2|41526.8|41486.8|41526.8|41486.8|41517.2|41477.2|0
1656383960000|2022-06-28 02:39:20|41522|41482|41522|41482|41522|41482|41522|41482|0
1656383970000|2022-06-28 02:39:30|41526.8|41486.8|41526.8|41486.8|41526.8|41486.8|41522|41482|0
1656383980000|2022-06-28 02:39:40|41526.7|41486.7|41526.7|41486.7|41526.7|41486.7|41526.7|41486.7|0
1656383990000|2022-06-28 02:39:50|41521.9|41481.9|41521.9|41481.9|41521.9|41481.9|41521.9|41481.9|0
1656384000000|2022-06-28 02:40:00|41526.7|41486.7|41526.9|41486.9|41526.9|41486.9|41526.7|41486.7|0
1656384030000|2022-06-28 02:40:30|41531.7|41491.7|41531.7|41491.7|41531.7|41491.7|41531.7|41491.7|0
1656384050000|2022-06-28 02:40:50|41526.9|41486.9|41526.7|41486.7|41526.9|41486.9|41526.7|41486.7|0
1656384060000|2022-06-28 02:41:00|41526.9|41486.9|41531.7|41491.7|41531.7|41491.7|41526.9|41486.9|0
1656384080000|2022-06-28 02:41:20|41526.9|41486.9|41526.9|41486.9|41526.9|41486.9|41526.9|41486.9|0
1656384100000|2022-06-28 02:41:40|41526.8|41486.8|41526.8|41486.8|41526.8|41486.8|41526.8|41486.8|0
1656384140000|2022-06-28 02:42:20|41531.6|41491.6|41541.4|41501.4|41541.4|41501.4|41531.6|41491.6|0
1656384160000|2022-06-28 02:42:40|41541.2|41501.2|41541.2|41501.2|41541.2|41501.2|41541.2|41501.2|0
1656384200000|2022-06-28 02:43:20|||||||||3
1656384210000|2022-06-28 02:43:30|41541.1|41501.1|41541.1|41501.1|41541.1|41501.1|41541.1|41501.1|0
1656384250000|2022-06-28 02:44:10|41541.3|41501.3|41541.3|41501.3|41541.3|41501.3|41541.3|41501.3|0
1656384300000|2022-06-28 02:45:00|41546.1|41506.1|41546.1|41506.1|41546.1|41506.1|41546.1|41506.1|0
1656384330000|2022-06-28 02:45:30|41541.2|41501.2|41541.2|41501.2|41541.2|41501.2|41541.2|41501.2|0
1656384340000|2022-06-28 02:45:40|41546|41506|41561|41521|41561|41521|41546|41506|0
1656384360000|2022-06-28 02:46:00|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|41551.4|41511.4|0
1656384460000|2022-06-28 02:47:40|41551.3|41511.3|41551.3|41511.3|41551.3|41511.3|41551.3|41511.3|0
1656384490000|2022-06-28 02:48:10|41556.1|41516.1|41556.1|41516.1|41556.1|41516.1|41551.3|41511.3|0
1656384510000|2022-06-28 02:48:30|41560.9|41520.9|41561.3|41521.3|41561.3|41521.3|41560.9|41520.9|0
1656384540000|2022-06-28 02:49:00|41561.7|41521.7|41561.7|41521.7|41561.7|41521.7|41561.7|41521.7|0
1656384550000|2022-06-28 02:49:10|41561.3|41521.3|41561.3|41521.3|41561.3|41521.3|41561.3|41521.3|0
1656384570000|2022-06-28 02:49:30|41561.2|41521.2|41561.2|41521.2|41561.2|41521.2|41561.2|41521.2|0
1656384580000|2022-06-28 02:49:40|41561.4|41521.4|41561.4|41521.4|41561.4|41521.4|41561.4|41521.4|0
1656384590000|2022-06-28 02:49:50|41561.6|41521.6|41561.6|41521.6|41561.6|41521.6|41561.6|41521.6|0
1656384630000|2022-06-28 02:50:30|41561.8|41521.8|41571.6|41531.6|41571.6|41531.6|41561.8|41521.8|0
1656384640000|2022-06-28 02:50:40|41576.4|41536.4|41581.4|41541.4|41581.4|41541.4|41576.4|41536.4|0
1656384650000|2022-06-28 02:50:50|41586.2|41546.2|41586.4|41546.4|41586.4|41546.4|41586.2|41546.2|0
1656384670000|2022-06-28 02:51:10|41586.6|41546.6|41591.6|41551.6|41591.6|41551.6|41586.6|41546.6|0
1656384680000|2022-06-28 02:51:20|41596.4|41556.4|41606.8|41566.8|41611.6|41571.6|41596.4|41556.4|0
1656384690000|2022-06-28 02:51:30|41606.7|41566.7|41606.7|41566.7|41606.7|41566.7|41606.7|41566.7|0
1656384700000|2022-06-28 02:51:40|41606.5|41566.5|41606.5|41566.5|41606.5|41566.5|41606.5|41566.5|0
1656384730000|2022-06-28 02:52:10|41606.3|41566.3|41606.3|41566.3|41606.3|41566.3|41606.3|41566.3|0
1656384740000|2022-06-28 02:52:20|41606.1|41566.1|41606.1|41566.1|41606.1|41566.1|41606.1|41566.1|0
1656384750000|2022-06-28 02:52:30|41596.5|41556.5|41596.5|41556.5|41596.5|41556.5|41596.5|41556.5|0
1656384760000|2022-06-28 02:52:40|41606.1|41566.1|41606.1|41566.1|41606.1|41566.1|41606.1|41566.1|0
1656384770000|2022-06-28 02:52:50|41606.3|41566.3|41601.5|41561.5|41606.3|41566.3|41601.5|41561.5|0
1656384780000|2022-06-28 02:53:00|41606.3|41566.3|41606.3|41566.3|41606.3|41566.3|41606.3|41566.3|0
1656384810000|2022-06-28 02:53:30|41606|41566|41606|41566|41606|41566|41606|41566|0
1656384830000|2022-06-28 02:53:50|41601.4|41561.4|41601.4|41561.4|41601.4|41561.4|41601.4|41561.4|0
1656384840000|2022-06-28 02:54:00|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|0
1656384860000|2022-06-28 02:54:20|41601|41561|41601|41561|41601|41561|41596.2|41556.2|0
1656384880000|2022-06-28 02:54:40|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|0
1656384930000|2022-06-28 02:55:30|41595.9|41555.9|41595.9|41555.9|41596.1|41556.1|41595.9|41555.9|0
1656384940000|2022-06-28 02:55:40|41596.1|41556.1|41596.1|41556.1|41596.1|41556.1|41596.1|41556.1|0
1656384950000|2022-06-28 02:55:50|41600.9|41560.9|41595.9|41555.9|41600.9|41560.9|41595.9|41555.9|0
1656384960000|2022-06-28 02:56:00|41596.1|41556.1|41596.1|41556.1|41596.1|41556.1|41596.1|41556.1|0
1656384970000|2022-06-28 02:56:10|41595.9|41555.9|41596.1|41556.1|41596.1|41556.1|41595.9|41555.9|0
1656385060000|2022-06-28 02:57:40|41596|41556|41596|41556|41600.8|41560.8|41596|41556|0
1656385090000|2022-06-28 02:58:10|41605.8|41565.8|41601|41561|41605.8|41565.8|41601|41561|0
1656385100000|2022-06-28 02:58:20|41606|41566|41606|41566|41606|41566|41606|41566|0
1656385120000|2022-06-28 02:58:40|41605.8|41565.8|41601|41561|41605.8|41565.8|41601|41561|0
1656385130000|2022-06-28 02:58:50|41605.8|41565.8|41605.8|41565.8|41605.8|41565.8|41605.8|41565.8|0
1656385140000|2022-06-28 02:59:00|41606|41566|41606|41566|41606|41566|41606|41566|0
1656385150000|2022-06-28 02:59:10|41605.8|41565.8|41605.8|41565.8|41605.8|41565.8|41605.8|41565.8|0
1656385170000|2022-06-28 02:59:30|41605.7|41565.7|41605.7|41565.7|41605.7|41565.7|41605.7|41565.7|0
1656385180000|2022-06-28 02:59:40|41605.9|41565.9|41600.7|41560.7|41605.9|41565.9|41600.7|41560.7|0
1656385200000|2022-06-28 03:00:00|41600.5|41560.5|41595.9|41555.9|41600.5|41560.5|41595.7|41555.7|0
1656385210000|2022-06-28 03:00:10|41596.1|41556.1|41600.9|41560.9|41600.9|41560.9|41596.1|41556.1|0
1656385220000|2022-06-28 03:00:20|41595.9|41555.9|41595.9|41555.9|41595.9|41555.9|41595.9|41555.9|0
1656385280000|2022-06-28 03:01:20|41596.1|41556.1|41596.1|41556.1|41596.1|41556.1|41596.1|41556.1|0
1656385290000|2022-06-28 03:01:30|41595.9|41555.9|41595.9|41555.9|41595.9|41555.9|41595.9|41555.9|0
1656385300000|2022-06-28 03:01:40|41595.8|41555.8|41595.8|41555.8|41595.8|41555.8|41595.8|41555.8|0
1656385310000|2022-06-28 03:01:50|41596|41556|41596|41556|41596|41556|41596|41556|0
1656385320000|2022-06-28 03:02:00|41595.8|41555.8|41605.8|41565.8|41605.8|41565.8|41595.8|41555.8|0
1656385330000|2022-06-28 03:02:10|41615.6|41575.6|41606|41566|41615.6|41575.6|41606|41566|0
1656385340000|2022-06-28 03:02:20|41610.8|41570.8|41610.8|41570.8|41610.8|41570.8|41606|41566|0
1656385350000|2022-06-28 03:02:30|41606|41566|41606|41566|41606|41566|41606|41566|0
1656385360000|2022-06-28 03:02:40|41605.8|41565.8|41605.8|41565.8|41605.8|41565.8|41605.8|41565.8|0
1656385390000|2022-06-28 03:03:10|41606|41566|41605.8|41565.8|41606|41566|41605.8|41565.8|0
1656385420000|2022-06-28 03:03:40|41605.7|41565.7|41605.5|41565.5|41605.7|41565.7|41605.5|41565.5|0
1656385440000|2022-06-28 03:04:00|41605.7|41565.7|41605.7|41565.7|41605.7|41565.7|41605.7|41565.7|0
1656385540000|2022-06-28 03:05:40|41605.6|41565.6|41605.6|41565.6|41605.6|41565.6|41605.6|41565.6|0
1656385570000|2022-06-28 03:06:10|||||||||1
1656385660000|2022-06-28 03:07:40|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|41605.5|41565.5|0
1656385690000|2022-06-28 03:08:10|||||||||1
1656385740000|2022-06-28 03:09:00|41605.3|41565.3|41605.3|41565.3|41605.3|41565.3|41605.3|41565.3|0
1656385750000|2022-06-28 03:09:10|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|41605.1|41565.1|0
1656385770000|2022-06-28 03:09:30|41605|41565|41605|41565|41605|41565|41605|41565|0
1656385800000|2022-06-28 03:10:00|41600.2|41560.2|41605.2|41565.2|41605.2|41565.2|41600.2|41560.2|0
1656385810000|2022-06-28 03:10:10|41605|41565|41605|41565|41605|41565|41605|41565|0
1656385840000|2022-06-28 03:10:40|41600.2|41560.2|41605|41565|41605|41565|41600.2|41560.2|0
1656385860000|2022-06-28 03:11:00|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|41600.2|41560.2|0
1656385880000|2022-06-28 03:11:20|41595.4|41555.4|41595.2|41555.2|41595.4|41555.4|41595.2|41555.2|0
1656385890000|2022-06-28 03:11:30|41595.3|41555.3|41595.1|41555.1|41595.3|41555.3|41595.1|41555.1|0
1656385920000|2022-06-28 03:12:00|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|41590.1|41550.1|0
1656385930000|2022-06-28 03:12:10|41589.9|41549.9|41585.1|41545.1|41589.9|41549.9|41585.1|41545.1|0
1656385940000|2022-06-28 03:12:20|41584.9|41544.9|41579.9|41539.9|41584.9|41544.9|41579.9|41539.9|0
1656385950000|2022-06-28 03:12:30|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|41584.9|41544.9|0
1656385990000|2022-06-28 03:13:10|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|41579.9|41539.9|0
1656386000000|2022-06-28 03:13:20|41579.9|41539.9|41580.1|41540.1|41580.1|41540.1|41579.9|41539.9|0
1656386010000|2022-06-28 03:13:30|41580|41540|41580|41540|41580|41540|41580|41540|0
1656386080000|2022-06-28 03:14:40|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|41579.8|41539.8|0
1656386100000|2022-06-28 03:15:00|41580|41540|41584.8|41544.8|41589.6|41549.6|41579.8|41539.8|0
1656386120000|2022-06-28 03:15:20|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|0
1656386140000|2022-06-28 03:15:40|41589.5|41549.5|41589.5|41549.5|41589.5|41549.5|41589.5|41549.5|0
1656386150000|2022-06-28 03:15:50|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|0
1656386160000|2022-06-28 03:16:00|41589.5|41549.5|41589.5|41549.5|41589.5|41549.5|41589.5|41549.5|0
1656386180000|2022-06-28 03:16:20|41584.7|41544.7|41589.5|41549.5|41589.5|41549.5|41584.7|41544.7|0
1656386210000|2022-06-28 03:16:50|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|0
1656386240000|2022-06-28 03:17:20|41589.4|41549.4|41589.4|41549.4|41589.4|41549.4|41589.4|41549.4|0
1656386260000|2022-06-28 03:17:40|41594.2|41554.2|41594.2|41554.2|41594.2|41554.2|41594.2|41554.2|0
1656386270000|2022-06-28 03:17:50|41589.4|41549.4|41589.4|41549.4|41589.4|41549.4|41589.4|41549.4|0
1656386290000|2022-06-28 03:18:10|41594.2|41554.2|41589.4|41549.4|41594.2|41554.2|41589.4|41549.4|0
1656386310000|2022-06-28 03:18:30|41584.4|41544.4|41594.2|41554.2|41594.2|41554.2|41584.4|41544.4|1
1656386320000|2022-06-28 03:18:40|41599.2|41559.2|41599|41559|41603.8|41563.8|41599|41559|1
1656386340000|2022-06-28 03:19:00|41599.2|41559.2|41599|41559|41599.2|41559.2|41599|41559|1
1656386350000|2022-06-28 03:19:10|41598.9|41558.9|41598.9|41558.9|41598.9|41558.9|41598.9|41558.9|1
1656386430000|2022-06-28 03:20:30|41603.7|41563.7|41603.7|41563.7|41603.7|41563.7|41603.7|41563.7|2
1656386440000|2022-06-28 03:20:40|41598.9|41558.9|41603.7|41563.7|41603.7|41563.7|41598.9|41558.9|0
1656386450000|2022-06-28 03:20:50|41598.9|41558.9|41598.9|41558.9|41598.9|41558.9|41598.9|41558.9|0
1656386470000|2022-06-28 03:21:10|41598.8|41558.8|41598.8|41558.8|41598.8|41558.8|41598.8|41558.8|0
1656386520000|2022-06-28 03:22:00|41603.6|41563.6|41598.8|41558.8|41603.6|41563.6|41598.8|41558.8|0
1656386570000|2022-06-28 03:22:50|41599|41559|41599|41559|41599|41559|41599|41559|0
1656386580000|2022-06-28 03:23:00|41598.8|41558.8|41598.8|41558.8|41598.8|41558.8|41598.8|41558.8|0
1656386590000|2022-06-28 03:23:10|41598.7|41558.7|41598.7|41558.7|41598.7|41558.7|41598.7|41558.7|0
1656386630000|2022-06-28 03:23:50|41598.9|41558.9|41598.9|41558.9|41598.9|41558.9|41598.9|41558.9|0
1656386640000|2022-06-28 03:24:00|41598.7|41558.7|41598.7|41558.7|41598.7|41558.7|41598.7|41558.7|0
1656386650000|2022-06-28 03:24:10|41588.9|41548.9|41598.7|41558.7|41598.9|41558.9|41588.9|41548.9|0
1656386660000|2022-06-28 03:24:20|41603.9|41563.9|41599.1|41559.1|41603.9|41563.9|41599.1|41559.1|16
1656386700000|2022-06-28 03:25:00|41598.9|41558.9|41598.6|41558.6|41598.9|41558.9|41598.6|41558.6|0
1656386710000|2022-06-28 03:25:10|41593.8|41553.8|41598.6|41558.6|41598.6|41558.6|41593.8|41553.8|0
1656386720000|2022-06-28 03:25:20|41593.6|41553.6|41588.8|41548.8|41593.6|41553.6|41588.8|41548.8|0
1656386750000|2022-06-28 03:25:50|41589|41549|41613.2|41573.2|41613.2|41573.2|41589|41549|1
1656386760000|2022-06-28 03:26:00|41613|41573|41613|41573|41613|41573|41613|41573|0
1656386790000|2022-06-28 03:26:30|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|19
1656386800000|2022-06-28 03:26:40|41613.4|41573.4|41608.6|41568.6|41613.4|41573.4|41608.6|41568.6|0
1656386820000|2022-06-28 03:27:00|41608.5|41568.5|41608.5|41568.5|41608.5|41568.5|41608.5|41568.5|0
1656386950000|2022-06-28 03:29:10|41608.4|41568.4|41608.4|41568.4|41608.4|41568.4|41608.4|41568.4|0
1656387000000|2022-06-28 03:30:00|41603.6|41563.6|41608|41568|41608|41568|41603.2|41563.2|0
1656387010000|2022-06-28 03:30:10|41603.2|41563.2|41608|41568|41608|41568|41603.2|41563.2|0
1656387040000|2022-06-28 03:30:40|||||||||15
1656387060000|2022-06-28 03:31:00|41607.9|41567.9|41607.9|41567.9|41607.9|41567.9|41607.9|41567.9|0
1656387120000|2022-06-28 03:32:00|41602.9|41562.9|41603.1|41563.1|41603.1|41563.1|41602.9|41562.9|0
1656387180000|2022-06-28 03:33:00|41603|41563|41603|41563|41603|41563|41603|41563|0
1656387190000|2022-06-28 03:33:10|41607.8|41567.8|41607.8|41567.8|41607.8|41567.8|41607.8|41567.8|0
1656387200000|2022-06-28 03:33:20|41608|41568|41613|41573|41613|41573|41608|41568|30
1656387290000|2022-06-28 03:34:50|41612.9|41572.9|41612.9|41572.9|41612.9|41572.9|41612.9|41572.9|0
1656387380000|2022-06-28 03:36:20|41617.7|41577.7|41617.7|41577.7|41617.7|41577.7|41617.7|41577.7|0
1656387400000|2022-06-28 03:36:40|41617.6|41577.6|41622.4|41582.4|41622.4|41582.4|41617.6|41577.6|0
1656387410000|2022-06-28 03:36:50|41627.2|41587.2|41627.2|41587.2|41627.2|41587.2|41627.2|41587.2|0
1656387510000|2022-06-28 03:38:30|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|0
1656387520000|2022-06-28 03:38:40|41627.3|41587.3|41627.3|41587.3|41627.3|41587.3|41627.3|41587.3|0
1656387540000|2022-06-28 03:39:00|41627.5|41587.5|41627.5|41587.5|41627.5|41587.5|41627.5|41587.5|0
1656387640000|2022-06-28 03:40:40|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|41627.4|41587.4|0
1656387650000|2022-06-28 03:40:50|41627.8|41587.8|41627.8|41587.8|41627.8|41587.8|41627.8|41587.8|1
1656387670000|2022-06-28 03:41:10|41628|41588|41628|41588|41628|41588|41628|41588|0
1656387700000|2022-06-28 03:41:40|41627.8|41587.8|41628.2|41588.2|41628.2|41588.2|41627.8|41587.8|39
1656387780000|2022-06-28 03:43:00|41628.4|41588.4|41628.1|41588.1|41628.4|41588.4|41628.1|41588.1|0
1656387840000|2022-06-28 03:44:00|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|41623.3|41583.3|0
1656387880000|2022-06-28 03:44:40|41623.1|41583.1|41623.1|41583.1|41623.1|41583.1|41623.1|41583.1|0
1656387900000|2022-06-28 03:45:00|41623|41583|41623|41583|41623|41583|41623|41583|0
1656387910000|2022-06-28 03:45:10|41628|41588|41623.2|41583.2|41628|41588|41623.2|41583.2|0
1656388030000|2022-06-28 03:47:10|41623.1|41583.1|41623.1|41583.1|41623.1|41583.1|41623.1|41583.1|0
1656388080000|2022-06-28 03:48:00|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|0
1656388100000|2022-06-28 03:48:20|41617.9|41577.9|41617.9|41577.9|41617.9|41577.9|41617.9|41577.9|0
1656388120000|2022-06-28 03:48:40|41612.7|41572.7|41612.7|41572.7|41612.7|41572.7|41612.7|41572.7|0
1656388140000|2022-06-28 03:49:00|41612.6|41572.6|41612.6|41572.6|41612.6|41572.6|41612.6|41572.6|0
1656388240000|2022-06-28 03:50:40|41613|41573|41613|41573|41613|41573|41613|41573|1
1656388250000|2022-06-28 03:50:50|41617.8|41577.8|41613|41573|41617.8|41577.8|41613|41573|0
1656388270000|2022-06-28 03:51:10|41612.9|41572.9|41612.9|41572.9|41612.9|41572.9|41612.9|41572.9|0
1656388390000|2022-06-28 03:53:10|41612.8|41572.8|41612.8|41572.8|41617.6|41577.6|41612.8|41572.8|0
1656388450000|2022-06-28 03:54:10|41617.6|41577.6|41612.8|41572.8|41617.6|41577.6|41612.8|41572.8|0
1656388510000|2022-06-28 03:55:10|41612.7|41572.7|41612.7|41572.7|41612.7|41572.7|41612.7|41572.7|1
1656388570000|2022-06-28 03:56:10|41612.5|41572.5|41612.5|41572.5|41612.5|41572.5|41612.5|41572.5|0
1656388620000|2022-06-28 03:57:00|41612.4|41572.4|41612.4|41572.4|41612.4|41572.4|41612.4|41572.4|0
1656388680000|2022-06-28 03:58:00|41617.2|41577.2|41612.4|41572.4|41617.2|41577.2|41612.4|41572.4|0
1656388700000|2022-06-28 03:58:20|41612.6|41572.6|41612.6|41572.6|41612.6|41572.6|41612.6|41572.6|0
1656388750000|2022-06-28 03:59:10|41612.5|41572.5|41612.5|41572.5|41612.5|41572.5|41612.5|41572.5|0
1656388870000|2022-06-28 04:01:10|41612.4|41572.4|41612.4|41572.4|41612.4|41572.4|41612.4|41572.4|0
1656388890000|2022-06-28 04:01:30|41617.2|41577.2|41617.2|41577.2|41617.2|41577.2|41617.2|41577.2|0
1656388900000|2022-06-28 04:01:40|41612.4|41572.4|41612.4|41572.4|41612.4|41572.4|41612.4|41572.4|0
1656388990000|2022-06-28 04:03:10|41612.3|41572.3|41612.3|41572.3|41612.3|41572.3|41612.3|41572.3|0
1656389010000|2022-06-28 04:03:30|41617.1|41577.1|41617.1|41577.1|41617.1|41577.1|41617.1|41577.1|0
1656389050000|2022-06-28 04:04:10|41612.3|41572.3|41612.3|41572.3|41612.3|41572.3|41612.3|41572.3|0
1656389110000|2022-06-28 04:05:10|41612.2|41572.2|41612.2|41572.2|41612.2|41572.2|41612.2|41572.2|0
1656389230000|2022-06-28 04:07:10|41612.1|41572.1|41612.1|41572.1|41612.1|41572.1|41612.1|41572.1|0
1656389350000|2022-06-28 04:09:10|41612|41572|41612|41572|41612|41572|41612|41572|0
1656389360000|2022-06-28 04:09:20|41616.8|41576.8|41616.8|41576.8|41616.8|41576.8|41616.8|41576.8|0
1656389400000|2022-06-28 04:10:00|41612|41572|41612|41572|41612|41572|41612|41572|0
1656389410000|2022-06-28 04:10:10|41616.8|41576.8|41616.8|41576.8|41616.8|41576.8|41616.8|41576.8|0
1656389430000|2022-06-28 04:10:30|41612|41572|41612|41572|41612|41572|41612|41572|0
1656389470000|2022-06-28 04:11:10|41611.9|41571.9|41611.9|41571.9|41611.9|41571.9|41611.9|41571.9|0
1656389510000|2022-06-28 04:11:50|41626.5|41586.5|41626.7|41586.7|41626.9|41586.9|41626.5|41586.5|6
1656389580000|2022-06-28 04:13:00|41626.6|41586.6|41626.6|41586.6|41626.6|41586.6|41626.6|41586.6|0
1656389680000|2022-06-28 04:14:40|41626.8|41586.8|41626.8|41586.8|41626.8|41586.8|41626.8|41586.8|0
1656389700000|2022-06-28 04:15:00|41627|41587|41646.3|41606.3|41646.3|41606.3|41627|41587|8
1656389800000|2022-06-28 04:16:40|41646.2|41606.2|41646.2|41606.2|41646.2|41606.2|41646.2|41606.2|0
1656389850000|2022-06-28 04:17:30|41641.2|41601.2|41641.2|41601.2|41641.2|41601.2|41641.2|41601.2|0
1656389920000|2022-06-28 04:18:40|41641.1|41601.1|41641.1|41601.1|41641.1|41601.1|41641.1|41601.1|0
1656390040000|2022-06-28 04:20:40|41641|41601|41641|41601|41641|41601|41641|41601|0
1656390100000|2022-06-28 04:21:40|||||||||1
1656390130000|2022-06-28 04:22:10|41636.2|41596.2|41636.2|41596.2|41636.2|41596.2|41636.2|41596.2|1
1656390140000|2022-06-28 04:22:20|41641|41601|41641|41601|41641|41601|41641|41601|0
1656390160000|2022-06-28 04:22:40|41640.9|41600.9|41640.9|41600.9|41640.9|41600.9|41640.9|41600.9|0
1656390210000|2022-06-28 04:23:30|41636.1|41596.1|41636.1|41596.1|41636.1|41596.1|41636.1|41596.1|0
1656390230000|2022-06-28 04:23:50|41640.9|41600.9|41640.9|41600.9|41640.9|41600.9|41640.9|41600.9|0
1656390280000|2022-06-28 04:24:40|41636.1|41596.1|41636|41596|41636.1|41596.1|41636|41596|0
1656390400000|2022-06-28 04:26:40|41635.9|41595.9|41635.9|41595.9|41635.9|41595.9|41635.9|41595.9|0
1656390510000|2022-06-28 04:28:30|41640.6|41600.6|41635.9|41595.9|41640.6|41600.6|41635.9|41595.9|0
1656390520000|2022-06-28 04:28:40|41635.8|41595.8|41635.8|41595.8|41635.8|41595.8|41635.8|41595.8|0
1656390590000|2022-06-28 04:29:50|41640.6|41600.6|41640.6|41600.6|41640.6|41600.6|41640.6|41600.6|0
1656390600000|2022-06-28 04:30:00|41635.8|41595.8|41640.6|41600.6|41640.6|41600.6|41635.8|41595.8|0
1656390630000|2022-06-28 04:30:30|41640.5|41600.5|41640.5|41600.5|41640.5|41600.5|41640.5|41600.5|0
1656390750000|2022-06-28 04:32:30|41640.4|41600.4|41640.4|41600.4|41640.4|41600.4|41640.4|41600.4|0
1656390790000|2022-06-28 04:33:10|41645.2|41605.2|41645.2|41605.2|41645.2|41605.2|41645.2|41605.2|9
1656390810000|2022-06-28 04:33:30|41659.5|41619.5|41659.5|41619.5|41664.3|41624.3|41659.5|41619.5|3
1656390820000|2022-06-28 04:33:40|41650|41610|41650|41610|41650|41610|41650|41610|0
1656390830000|2022-06-28 04:33:50|41649.9|41609.9|41649.9|41609.9|41649.9|41609.9|41649.9|41609.9|0
1656390840000|2022-06-28 04:34:00|41659.5|41619.5|41659.5|41619.5|41659.5|41619.5|41654.7|41614.7|2
1656390930000|2022-06-28 04:35:30|41659.4|41619.4|41659.4|41619.4|41659.4|41619.4|41659.4|41619.4|0
1656390940000|2022-06-28 04:35:40|41664.2|41624.2|41664.2|41624.2|41664.2|41624.2|41664.2|41624.2|0
1656390960000|2022-06-28 04:36:00|41669.2|41629.2|41669.2|41629.2|41669.2|41629.2|41669.2|41629.2|1
1656390970000|2022-06-28 04:36:10|41674|41634|41674|41634|41674|41634|41674|41634|59
1656390990000|2022-06-28 04:36:30|41669.2|41629.2|41679.2|41639.2|41679.2|41639.2|41669.2|41629.2|0
1656391010000|2022-06-28 04:36:50|41679|41639|41669.6|41629.6|41679|41639|41669.4|41629.4|0
1656391060000|2022-06-28 04:37:40|41669.5|41629.5|41669.5|41629.5|41669.5|41629.5|41669.5|41629.5|0
1656391100000|2022-06-28 04:38:20|41669.3|41629.3|41664.5|41624.5|41669.3|41629.3|41664.3|41624.3|0
1656391180000|2022-06-28 04:39:40|41664.4|41624.4|41664.4|41624.4|41664.4|41624.4|41664.4|41624.4|0
1656391260000|2022-06-28 04:41:00|41664.2|41624.2|41659.4|41619.4|41664.4|41624.4|41659.4|41619.4|0
1656391270000|2022-06-28 04:41:10|41659.6|41619.6|41659.6|41619.6|41659.6|41619.6|41659.6|41619.6|0
1656391310000|2022-06-28 04:41:50|41659.5|41619.5|41659.5|41619.5|41659.5|41619.5|41659.5|41619.5|0
1656391330000|2022-06-28 04:42:10|41659.3|41619.3|41659.3|41619.3|41659.3|41619.3|41659.3|41619.3|0
1656391350000|2022-06-28 04:42:30|41659.5|41619.5|41659.5|41619.5|41659.5|41619.5|41659.5|41619.5|0
1656391440000|2022-06-28 04:44:00|41659.4|41619.4|41659.4|41619.4|41659.4|41619.4|41659.4|41619.4|0
1656391470000|2022-06-28 04:44:30|41659.2|41619.2|41659|41619|41659.2|41619.2|41654.2|41614.2|0
1656391510000|2022-06-28 04:45:10|41658.9|41618.9|41658.9|41618.9|41658.9|41618.9|41658.9|41618.9|0
1656391580000|2022-06-28 04:46:20|41654.1|41614.1|41654.1|41614.1|41654.1|41614.1|41654.1|41614.1|0
1656391610000|2022-06-28 04:46:50|41658.9|41618.9|41654.1|41614.1|41658.9|41618.9|41654.1|41614.1|0
1656391640000|2022-06-28 04:47:20|41658.8|41618.8|41658.8|41618.8|41658.8|41618.8|41658.8|41618.8|0
1656391750000|2022-06-28 04:49:10|41658.7|41618.7|41658.7|41618.7|41658.7|41618.7|41658.7|41618.7|11
1656391780000|2022-06-28 04:49:40|41673.3|41633.3|41673.5|41633.5|41673.5|41633.5|41673.3|41633.3|2
1656391810000|2022-06-28 04:50:10|41673.7|41633.7|41683.3|41643.3|41683.3|41643.3|41673.7|41633.7|1
1656391820000|2022-06-28 04:50:20|41688.3|41648.3|41688.3|41648.3|41688.3|41648.3|41688.3|41648.3|8
1656391840000|2022-06-28 04:50:40|41688.2|41648.2|41688.2|41648.2|41688.2|41648.2|41688.2|41648.2|0
1656391860000|2022-06-28 04:51:00|41688.4|41648.4|41688.4|41648.4|41688.4|41648.4|41688.4|41648.4|0
1656391880000|2022-06-28 04:51:20|||||||||1
1656391890000|2022-06-28 04:51:30|||||||||3
1656391940000|2022-06-28 04:52:20|41693.2|41653.2|41693.2|41653.2|41693.2|41653.2|41693.2|41653.2|0
1656391950000|2022-06-28 04:52:30|41693.1|41653.1|41688.4|41648.4|41693.1|41653.1|41688.4|41648.4|0
1656391960000|2022-06-28 04:52:40|41688.1|41648.1|41688.1|41648.1|41688.1|41648.1|41688.1|41648.1|0
1656391980000|2022-06-28 04:53:00|41688.3|41648.3|41693.8|41653.8|41693.8|41653.8|41688.3|41648.3|3
1656391990000|2022-06-28 04:53:10|41688.8|41648.8|41693.5|41653.5|41693.5|41653.5|41688.8|41648.8|0
1656392040000|2022-06-28 04:54:00|41693.7|41653.7|41683.7|41643.7|41693.7|41653.7|41683.7|41643.7|0
1656392100000|2022-06-28 04:55:00|41678.4|41638.4|41673.7|41633.7|41678.4|41638.4|41673.7|41633.7|0
1656392110000|2022-06-28 04:55:10|41678.4|41638.4|41678.4|41638.4|41678.4|41638.4|41678.4|41638.4|0
1656392170000|2022-06-28 04:56:10|41669.2|41629.2|41669.2|41629.2|41669.2|41629.2|41669.2|41629.2|8
1656392190000|2022-06-28 04:56:30|41655.1|41615.1|41664.4|41624.4|41664.4|41624.4|41655.1|41615.1|2
1656392210000|2022-06-28 04:56:50|41664.2|41624.2|41664.4|41624.4|41664.4|41624.4|41664.2|41624.2|0
1656392220000|2022-06-28 04:57:00|41664.2|41624.2|41664.2|41624.2|41664.2|41624.2|41664.2|41624.2|0
1656392230000|2022-06-28 04:57:10|41664.4|41624.4|41664.4|41624.4|41664.4|41624.4|41664.4|41624.4|0
1656392240000|2022-06-28 04:57:20|41664.2|41624.2|41688.8|41648.8|41693.5|41653.5|41664.2|41624.2|3
1656392250000|2022-06-28 04:57:30|41684|41644|41679.2|41639.2|41684|41644|41679.2|41639.2|0
1656392260000|2022-06-28 04:57:40|41684|41644|41684|41644|41684|41644|41684|41644|0
1656392270000|2022-06-28 04:57:50|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|0
1656392300000|2022-06-28 04:58:20|41693.5|41653.5|41693.5|41653.5|41693.5|41653.5|41693.5|41653.5|1
1656392310000|2022-06-28 04:58:30|41693.7|41653.7|41693.9|41653.9|41693.9|41653.9|41679.6|41639.6|3
1656392370000|2022-06-28 04:59:30|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|0
1656392400000|2022-06-28 05:00:00|41683.8|41643.8|41678.8|41638.8|41693.4|41653.4|41678.6|41638.6|0
1656392420000|2022-06-28 05:00:20|41679.3|41639.3|41684|41644|41684|41644|41679.3|41639.3|0
1656392430000|2022-06-28 05:00:30|41688.8|41648.8|41683.8|41643.8|41688.8|41648.8|41683.8|41643.8|0
1656392490000|2022-06-28 05:01:30|41688.5|41648.5|41693.3|41653.3|41693.3|41653.3|41688.5|41648.5|0
1656392500000|2022-06-28 05:01:40|41688.3|41648.3|41683.5|41643.5|41688.3|41648.3|41683.5|41643.5|0
1656392510000|2022-06-28 05:01:50|41674|41634|41679|41639|41679|41639|41674|41634|1
1656392520000|2022-06-28 05:02:00|41679.2|41639.2|41679.2|41639.2|41684.2|41644.2|41674.4|41634.4|4
1656392530000|2022-06-28 05:02:10|41679.4|41639.4|41684.2|41644.2|41684.2|41644.2|41674.6|41634.6|0
1656392550000|2022-06-28 05:02:30|41684.4|41644.4|41684.4|41644.4|41684.4|41644.4|41684.4|41644.4|0
1656392580000|2022-06-28 05:03:00|41684.3|41644.3|41684.3|41644.3|41684.3|41644.3|41684.3|41644.3|0
1656392620000|2022-06-28 05:03:40|41674.3|41634.3|41679.3|41639.3|41684.1|41644.1|41674.3|41634.3|0
1656392630000|2022-06-28 05:03:50|41674.5|41634.5|41679.3|41639.3|41679.3|41639.3|41674.5|41634.5|0
1656392650000|2022-06-28 05:04:10|41679.1|41639.1|41679.1|41639.1|41679.1|41639.1|41679.1|41639.1|0
1656392670000|2022-06-28 05:04:30|41679|41639|41679.3|41639.3|41679.3|41639.3|41679|41639|0
1656392680000|2022-06-28 05:04:40|41679|41639|41679|41639|41679|41639|41679|41639|0
1656392700000|2022-06-28 05:05:00|41674.2|41634.2|41669|41629|41674.2|41634.2|41663.8|41623.8|0
1656392710000|2022-06-28 05:05:10|41669.2|41629.2|41674.2|41634.2|41674.2|41634.2|41669.2|41629.2|0
1656392790000|2022-06-28 05:06:30|41674.4|41634.4|41678.9|41638.9|41679.2|41639.2|41674.4|41634.4|0
1656392800000|2022-06-28 05:06:40|41679.2|41639.2|41684.1|41644.1|41684.2|41644.2|41679.2|41639.2|0
1656392820000|2022-06-28 05:07:00|41679.3|41639.3|41679.3|41639.3|41684.1|41644.1|41679.3|41639.3|0
1656392830000|2022-06-28 05:07:10|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|0
1656392910000|2022-06-28 05:08:30|41683.8|41643.8|41674.1|41634.1|41683.8|41643.8|41674.1|41634.1|0
1656392920000|2022-06-28 05:08:40|41673.6|41633.6|41678.8|41638.8|41678.8|41638.8|41673.6|41633.6|0
1656392930000|2022-06-28 05:08:50|41674|41634|41674|41634|41674|41634|41674|41634|0
1656392950000|2022-06-28 05:09:10|41674.2|41634.2|41683.8|41643.8|41683.8|41643.8|41674.2|41634.2|0
1656392980000|2022-06-28 05:09:40|41674.2|41634.2|41674.2|41634.2|41674.2|41634.2|41674.2|41634.2|0
1656393000000|2022-06-28 05:10:00|41674.4|41634.4|41674.4|41634.4|41674.4|41634.4|41674.4|41634.4|0
1656393010000|2022-06-28 05:10:10|41684|41644|41674.4|41634.4|41684|41644|41674.4|41634.4|0
1656393050000|2022-06-28 05:10:50|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|0
1656393070000|2022-06-28 05:11:10|41679.1|41639.1|41674.4|41634.4|41679.1|41639.1|41674.4|41634.4|0
1656393090000|2022-06-28 05:11:30|41674.3|41634.3|41674.3|41634.3|41674.3|41634.3|41674.3|41634.3|0
1656393100000|2022-06-28 05:11:40|41673.9|41633.9|41673.9|41633.9|41673.9|41633.9|41664.3|41624.3|0
1656393120000|2022-06-28 05:12:00|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|0
1656393160000|2022-06-28 05:12:40|41683.8|41643.8|41684.3|41644.3|41689.1|41649.1|41683.8|41643.8|0
1656393170000|2022-06-28 05:12:50|41684.1|41644.1|41684.1|41644.1|41684.1|41644.1|41683.8|41643.8|0
1656393190000|2022-06-28 05:13:10|41684|41644|41684|41644|41684|41644|41684|41644|0
1656393250000|2022-06-28 05:14:10|41679|41639|41679|41639|41679|41639|41679|41639|0
1656393280000|2022-06-28 05:14:40|41683.7|41643.7|41683.7|41643.7|41683.7|41643.7|41683.7|41643.7|0
1656393340000|2022-06-28 05:15:40|41678.9|41638.9|41678.9|41638.9|41678.9|41638.9|41678.9|41638.9|0
1656393380000|2022-06-28 05:16:20|41683.7|41643.7|41683.7|41643.7|41683.7|41643.7|41683.7|41643.7|0
1656393400000|2022-06-28 05:16:40|41673.4|41633.4|41673.6|41633.6|41673.6|41633.6|41668.6|41628.6|1
1656393480000|2022-06-28 05:18:00|41683.6|41643.6|41674|41634|41683.6|41643.6|41674|41634|0
1656393490000|2022-06-28 05:18:10|41678.8|41638.8|41683.6|41643.6|41683.6|41643.6|41678.8|41638.8|0
1656393500000|2022-06-28 05:18:20|41678.8|41638.8|41683.6|41643.6|41683.6|41643.6|41678.8|41638.8|0
1656393510000|2022-06-28 05:18:30|41684|41644|41684|41644|41684|41644|41684|41644|0
1656393570000|2022-06-28 05:19:30|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|41683.9|41643.9|0
1656393590000|2022-06-28 05:19:50|41683.5|41643.5|41683.5|41643.5|41683.5|41643.5|41683.5|41643.5|0
1656393600000|2022-06-28 05:20:00|41683.7|41643.7|41683.5|41643.5|41683.7|41643.7|41683.5|41643.5|0
1656393640000|2022-06-28 05:20:40|41683.4|41643.4|41683.7|41643.7|41683.7|41643.7|41683.4|41643.4|0
1656393660000|2022-06-28 05:21:00|41683.4|41643.4|41683.4|41643.4|41683.4|41643.4|41683.4|41643.4|0
1656393740000|2022-06-28 05:22:20|41673.4|41633.4|41663.6|41623.6|41673.4|41633.4|41663.6|41623.6|0
1656393750000|2022-06-28 05:22:30|41663.4|41623.4|41663.4|41623.4|41663.4|41623.4|41663.4|41623.4|0
1656393760000|2022-06-28 05:22:40|41663.3|41623.3|41668.3|41628.3|41668.3|41628.3|41663.3|41623.3|0
1656393770000|2022-06-28 05:22:50|41683.3|41643.3|41683.6|41643.6|41683.6|41643.6|41683.3|41643.3|0
1656393790000|2022-06-28 05:23:10|41683.5|41643.5|41683.5|41643.5|41683.5|41643.5|41683.5|41643.5|0
1656393880000|2022-06-28 05:24:40|41678.7|41638.7|41678.7|41638.7|41678.7|41638.7|41678.7|41638.7|0
1656393930000|2022-06-28 05:25:30|41678.6|41638.6|41678.6|41638.6|41678.6|41638.6|41678.6|41638.6|0
1656393940000|2022-06-28 05:25:40|41678.4|41638.4|41678.4|41638.4|41678.4|41638.4|41678.4|41638.4|0
1656393950000|2022-06-28 05:25:50|41678.6|41638.6|41678.6|41638.6|41678.6|41638.6|41678.6|41638.6|0
1656393970000|2022-06-28 05:26:10|41673.8|41633.8|41678.6|41638.6|41678.6|41638.6|41673.8|41633.8|0
1656393980000|2022-06-28 05:26:20|41673.8|41633.8|41678.6|41638.6|41678.6|41638.6|41673.8|41633.8|0
1656394010000|2022-06-28 05:26:50|41673.8|41633.8|41678.6|41638.6|41678.6|41638.6|41673.8|41633.8|0
1656394020000|2022-06-28 05:27:00|41673.8|41633.8|41678.6|41638.6|41678.6|41638.6|41673.8|41633.8|0
1656394030000|2022-06-28 05:27:10|41673.8|41633.8|41678.6|41638.6|41678.6|41638.6|41673.8|41633.8|0
1656394040000|2022-06-28 05:27:20|41673.8|41633.8|41678.5|41638.5|41678.6|41638.6|41673.8|41633.8|0
1656394050000|2022-06-28 05:27:30|41673.8|41633.8|41678.5|41638.5|41678.5|41638.5|41673.8|41633.8|0
1656394060000|2022-06-28 05:27:40|41673.8|41633.8|41678.3|41638.3|41678.5|41638.5|41673.8|41633.8|0
1656394080000|2022-06-28 05:28:00|41673.5|41633.5|41678.5|41638.5|41678.5|41638.5|41673.5|41633.5|0
1656394100000|2022-06-28 05:28:20|41673.5|41633.5|41678.5|41638.5|41678.5|41638.5|41673.5|41633.5|0
1656394110000|2022-06-28 05:28:30|41683.3|41643.3|41683.3|41643.3|41683.3|41643.3|41683.3|41643.3|1
1656394140000|2022-06-28 05:29:00|41683.2|41643.2|41683.2|41643.2|41683.2|41643.2|41683.2|41643.2|0
1656394190000|2022-06-28 05:29:50|41678.4|41638.4|41673.6|41633.6|41678.4|41638.4|41673.6|41633.6|0
1656394200000|2022-06-28 05:30:00|41673.9|41633.9|41683.6|41643.6|41683.9|41643.9|41673.9|41633.9|0
1656394210000|2022-06-28 05:30:10|41683.4|41643.4|41683.4|41643.4|41683.4|41643.4|41683.4|41643.4|0
1656394230000|2022-06-28 05:30:30|41683.6|41643.6|41683.6|41643.6|41683.6|41643.6|41683.6|41643.6|0
1656394250000|2022-06-28 05:30:50|41683.8|41643.8|41683.6|41643.6|41688.6|41648.6|41683.6|41643.6|0
1656394270000|2022-06-28 05:31:10|41688.4|41648.4|41683.6|41643.6|41688.4|41648.4|41683.4|41643.4|15
1656394280000|2022-06-28 05:31:20|41683.3|41643.3|41683.6|41643.6|41683.8|41643.8|41678.6|41638.6|0
1656394290000|2022-06-28 05:31:30|41683.8|41643.8|41683.6|41643.6|41683.8|41643.8|41683.6|41643.6|0
1656394300000|2022-06-28 05:31:40|41688.6|41648.6|41678.5|41638.5|41688.6|41648.6|41678.5|41638.5|0
1656394310000|2022-06-28 05:31:50|41673.8|41633.8|41663.3|41623.3|41673.8|41633.8|41663.3|41623.3|0
1656394320000|2022-06-28 05:32:00|41653.3|41613.3|41658.3|41618.3|41658.3|41618.3|41653.3|41613.3|86
1656394330000|2022-06-28 05:32:10|41663.1|41623.1|41658.5|41618.5|41663.3|41623.3|41658.5|41618.5|0
1656394340000|2022-06-28 05:32:20|41658.3|41618.3|41658.3|41618.3|41658.3|41618.3|41658.3|41618.3|0
1656394350000|2022-06-28 05:32:30|41663.1|41623.1|41668.3|41628.3|41668.3|41628.3|41663.1|41623.1|0
1656394360000|2022-06-28 05:32:40|41653.3|41613.3|41663.3|41623.3|41663.3|41623.3|41653.3|41613.3|0
1656394370000|2022-06-28 05:32:50|41668.1|41628.1|41668.3|41628.3|41668.3|41628.3|41668.1|41628.1|0
1656394400000|2022-06-28 05:33:20|41668.2|41628.2|41668.2|41628.2|41668.2|41628.2|41668.2|41628.2|12
1656394410000|2022-06-28 05:33:30|41663.5|41623.5|41668.2|41628.2|41668.2|41628.2|41663.5|41623.5|0
1656394430000|2022-06-28 05:33:50|41663.4|41623.4|41668.2|41628.2|41668.2|41628.2|41663.4|41623.4|0
1656394440000|2022-06-28 05:34:00|41663.4|41623.4|41658.4|41618.4|41668.2|41628.2|41658.4|41618.4|1
1656394490000|2022-06-28 05:34:50|41663.2|41623.2|41658.4|41618.4|41668.2|41628.2|41658.4|41618.4|0
1656394500000|2022-06-28 05:35:00|41668.2|41628.2|41668.2|41628.2|41668.2|41628.2|41668.2|41628.2|0
1656394510000|2022-06-28 05:35:10|41658.6|41618.6|41658.4|41618.4|41658.6|41618.6|41658.4|41618.4|0
1656394520000|2022-06-28 05:35:20|41668.1|41628.1|41668.1|41628.1|41668.1|41628.1|41668.1|41628.1|0
1656394530000|2022-06-28 05:35:30|41663.4|41623.4|41663.1|41623.1|41663.4|41623.4|41663.1|41623.1|0
1656394550000|2022-06-28 05:35:50|41658.3|41618.3|41658.3|41618.3|41658.3|41618.3|41658.3|41618.3|0
1656394570000|2022-06-28 05:36:10|41663.1|41623.1|41658.3|41618.3|41663.1|41623.1|41658.3|41618.3|0
1656394580000|2022-06-28 05:36:20|41653.1|41613.1|41638.3|41598.3|41653.1|41613.1|41633.3|41593.3|2
1656394600000|2022-06-28 05:36:40|41643.3|41603.3|41643.3|41603.3|41643.3|41603.3|41643.3|41603.3|0
1656394610000|2022-06-28 05:36:50|41643.5|41603.5|41643.5|41603.5|41643.5|41603.5|41643.5|41603.5|0
1656394620000|2022-06-28 05:37:00|41643.3|41603.3|41643.3|41603.3|41643.3|41603.3|41643.3|41603.3|0
1656394630000|2022-06-28 05:37:10|41638.3|41598.3|41643.3|41603.3|41643.3|41603.3|41638.3|41598.3|0
1656394640000|2022-06-28 05:37:20|41638.5|41598.5|41638.3|41598.3|41638.5|41598.5|41638.3|41598.3|0
1656394650000|2022-06-28 05:37:30|41643.3|41603.3|41643.3|41603.3|41643.3|41603.3|41643.3|41603.3|0
1656394670000|2022-06-28 05:37:50|41638.5|41598.5|41643|41603|41643.2|41603.2|41638.5|41598.5|0
1656394680000|2022-06-28 05:38:00|41643.2|41603.2|41643.2|41603.2|41643.2|41603.2|41638.2|41598.2|0
1656394690000|2022-06-28 05:38:10|41643|41603|41628|41588|41643.2|41603.2|41628|41588|0
1656394700000|2022-06-28 05:38:20|41613.2|41573.2|41613.2|41573.2|41613.2|41573.2|41613.2|41573.2|1
1656394730000|2022-06-28 05:38:50|41603.2|41563.2|41603.2|41563.2|41608.2|41568.2|41598.4|41558.4|0
1656394740000|2022-06-28 05:39:00|41608|41568|41603.2|41563.2|41608|41568|41598.2|41558.2|1
1656394750000|2022-06-28 05:39:10|41608|41568|41608|41568|41608.2|41568.2|41603.2|41563.2|2
1656394760000|2022-06-28 05:39:20|41607.9|41567.9|41607.9|41567.9|41607.9|41567.9|41603.2|41563.2|0
1656394780000|2022-06-28 05:39:40|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|41603.1|41563.1|0
1656394790000|2022-06-28 05:39:50|41607.9|41567.9|41607.9|41567.9|41608.1|41568.1|41603.1|41563.1|0
1656394800000|2022-06-28 05:40:00|41603.1|41563.1|41607.9|41567.9|41608.1|41568.1|41603.1|41563.1|0
1656394810000|2022-06-28 05:40:10|41603.1|41563.1|41603.1|41563.1|41607.9|41567.9|41603.1|41563.1|0
1656394820000|2022-06-28 05:40:20|41607.9|41567.9|41607.9|41567.9|41607.9|41567.9|41607.9|41567.9|0
1656394860000|2022-06-28 05:41:00|41608.1|41568.1|41608.1|41568.1|41608.1|41568.1|41608.1|41568.1|0
1656394870000|2022-06-28 05:41:10|41607.9|41567.9|41607.9|41567.9|41607.9|41567.9|41607.9|41567.9|0
1656394880000|2022-06-28 05:41:20|41607.8|41567.8|41607.8|41567.8|41607.8|41567.8|41607.8|41567.8|0
1656394890000|2022-06-28 05:41:30|41613.1|41573.1|41613.1|41573.1|41613.1|41573.1|41613.1|41573.1|0
1656394920000|2022-06-28 05:42:00|41613|41573|41627.8|41587.8|41627.8|41587.8|41613|41573|1
1656394950000|2022-06-28 05:42:30|41623|41583|41623|41583|41623|41583|41623|41583|0
1656394960000|2022-06-28 05:42:40|41627.8|41587.8|41627.8|41587.8|41627.8|41587.8|41627.8|41587.8|0
1656394980000|2022-06-28 05:43:00|41623|41583|41613|41573|41623|41583|41613|41573|0
1656395020000|2022-06-28 05:43:40|41612.9|41572.9|41612.9|41572.9|41612.9|41572.9|41612.9|41572.9|0
1656395040000|2022-06-28 05:44:00|41607.7|41567.7|41607.7|41567.7|41607.7|41567.7|41602.9|41562.9|0
1656395050000|2022-06-28 05:44:10|41607.9|41567.9|41612.9|41572.9|41612.9|41572.9|41607.7|41567.7|1
1656395060000|2022-06-28 05:44:20|41608.1|41568.1|41608.1|41568.1|41608.1|41568.1|41608.1|41568.1|0
1656395100000|2022-06-28 05:45:00|41618.3|41578.3|41618.1|41578.1|41618.3|41578.3|41618.1|41578.1|1
1656395140000|2022-06-28 05:45:40|41613.3|41573.3|41618.1|41578.1|41618.1|41578.1|41613.3|41573.3|0
1656395170000|2022-06-28 05:46:10|41618|41578|41618|41578|41618|41578|41618|41578|0
1656395200000|2022-06-28 05:46:40|41618.2|41578.2|41618|41578|41618.2|41578.2|41618|41578|0
1656395260000|2022-06-28 05:47:40|41618.2|41578.2|41618|41578|41618.2|41578.2|41618|41578|0
1656395290000|2022-06-28 05:48:10|41617.9|41577.9|41617.9|41577.9|41618.2|41578.2|41612.9|41572.9|0
1656395300000|2022-06-28 05:48:20|41618.2|41578.2|41617.9|41577.9|41622.7|41582.7|41617.9|41577.9|0
1656395310000|2022-06-28 05:48:30|41622.7|41582.7|41622.7|41582.7|41627.5|41587.5|41622.7|41582.7|0
1656395320000|2022-06-28 05:48:40|41627.5|41587.5|41622.7|41582.7|41627.7|41587.7|41622.7|41582.7|0
1656395330000|2022-06-28 05:48:50|41622.9|41582.9|41622.7|41582.7|41622.9|41582.9|41622.7|41582.7|0
1656395340000|2022-06-28 05:49:00|41622.9|41582.9|41622.9|41582.9|41622.9|41582.9|41622.9|41582.9|0
1656395350000|2022-06-28 05:49:10|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|41622.7|41582.7|0
1656395360000|2022-06-28 05:49:20|41627.5|41587.5|41622.7|41582.7|41627.5|41587.5|41622.7|41582.7|0
1656395370000|2022-06-28 05:49:30|41622.9|41582.9|41627.4|41587.4|41627.7|41587.7|41622.7|41582.7|0
1656395380000|2022-06-28 05:49:40|41622.7|41582.7|41627.4|41587.4|41627.7|41587.7|41622.6|41582.6|0
1656395390000|2022-06-28 05:49:50|41622.6|41582.6|41627.4|41587.4|41627.4|41587.4|41622.6|41582.6|0
1656395400000|2022-06-28 05:50:00|41622.6|41582.6|41627.4|41587.4|41627.4|41587.4|41622.6|41582.6|0
1656395410000|2022-06-28 05:50:10|41622.6|41582.6|41627.4|41587.4|41627.4|41587.4|41622.6|41582.6|0
1656395420000|2022-06-28 05:50:20|41622.6|41582.6|41627.4|41587.4|41627.6|41587.6|41622.6|41582.6|0
1656395430000|2022-06-28 05:50:30|41627.6|41587.6|41627.4|41587.4|41627.6|41587.6|41622.6|41582.6|0
1656395440000|2022-06-28 05:50:40|41622.6|41582.6|41627.4|41587.4|41627.6|41587.6|41622.6|41582.6|0
1656395450000|2022-06-28 05:50:50|41627.6|41587.6|41627.6|41587.6|41627.6|41587.6|41622.6|41582.6|0
1656395460000|2022-06-28 05:51:00|41627.4|41587.4|41627.4|41587.4|41627.6|41587.6|41622.6|41582.6|0
1656395470000|2022-06-28 05:51:10|41627.6|41587.6|41627.6|41587.6|41627.6|41587.6|41622.6|41582.6|0
1656395480000|2022-06-28 05:51:20|41627.4|41587.4|41627.6|41587.6|41632.1|41592.1|41627.3|41587.3|0
1656395490000|2022-06-28 05:51:30|41627.3|41587.3|41627.3|41587.3|41627.6|41587.6|41622.6|41582.6|0
1656395510000|2022-06-28 05:51:50|41627.5|41587.5|41627.3|41587.3|41627.5|41587.5|41627.3|41587.3|0
1656395520000|2022-06-28 05:52:00|41627.5|41587.5|41627.5|41587.5|41627.5|41587.5|41622.5|41582.5|0
1656395530000|2022-06-28 05:52:10|41627.3|41587.3|41627.3|41587.3|41627.3|41587.3|41622.5|41582.5|0
1656395540000|2022-06-28 05:52:20|41622.5|41582.5|41627.5|41587.5|41627.5|41587.5|41622.5|41582.5|0
1656395590000|2022-06-28 05:53:10|41632.3|41592.3|41632.5|41592.5|41632.5|41592.5|41632.3|41592.3|0
1656395620000|2022-06-28 05:53:40|41632.7|41592.7|41632.7|41592.7|41632.7|41592.7|41632.7|41592.7|0
1656395650000|2022-06-28 05:54:10|41632.6|41592.6|41632.6|41592.6|41632.6|41592.6|41632.6|41592.6|0
1656395700000|2022-06-28 05:55:00|41637.4|41597.4|41637.6|41597.6|41637.8|41597.8|41637.4|41597.4|0
1656395740000|2022-06-28 05:55:40|41637.8|41597.8|41637.8|41597.8|41637.8|41597.8|41637.8|41597.8|0
1656395750000|2022-06-28 05:55:50|41642.8|41602.8|41642.8|41602.8|41642.8|41602.8|41642.8|41602.8|0
1656395760000|2022-06-28 05:56:00|41652.3|41612.3|41652.3|41612.3|41652.3|41612.3|41652.3|41612.3|0
1656395800000|2022-06-28 05:56:40|41652.7|41612.7|41658|41618|41658|41618|41652.7|41612.7|0
1656395810000|2022-06-28 05:56:50|41662.7|41622.7|41662.7|41622.7|41662.7|41622.7|41662.7|41622.7|0
1656395870000|2022-06-28 05:57:50|41667.9|41627.9|41667.9|41627.9|41667.9|41627.9|41667.9|41627.9|0
1656395880000|2022-06-28 05:58:00|41662.9|41622.9|41657.9|41617.9|41662.9|41622.9|41657.9|41617.9|0
1656395900000|2022-06-28 05:58:20|||||||||6
1656395940000|2022-06-28 05:59:00|41653.1|41613.1|41653.1|41613.1|41653.1|41613.1|41653.1|41613.1|0
1656395950000|2022-06-28 05:59:10|41648.3|41608.3|41648.1|41608.1|41648.3|41608.3|41648.1|41608.1|0
1656395970000|2022-06-28 05:59:30|41647.8|41607.8|41648.3|41608.3|41653.1|41613.1|41647.8|41607.8|0
1656396010000|2022-06-28 06:00:10|41648.2|41608.2|41648|41608|41648.2|41608.2|41648|41608|0
1656396020000|2022-06-28 06:00:20|41657.8|41617.8|41657.8|41617.8|41657.8|41617.8|41657.8|41617.8|2
1656396070000|2022-06-28 06:01:10|41657.7|41617.7|41657.7|41617.7|41657.7|41617.7|41657.7|41617.7|0
1656396110000|2022-06-28 06:01:50|41652.9|41612.9|41648.2|41608.2|41652.9|41612.9|41648.2|41608.2|0
1656396120000|2022-06-28 06:02:00|41647.9|41607.9|41647.9|41607.9|41647.9|41607.9|41647.9|41607.9|0
1656396130000|2022-06-28 06:02:10|41648.1|41608.1|41648.1|41608.1|41648.1|41608.1|41648.1|41608.1|0
1656396140000|2022-06-28 06:02:20|41643.4|41603.4|41648.1|41608.1|41648.1|41608.1|41643.4|41603.4|0
1656396150000|2022-06-28 06:02:30|41643.4|41603.4|41662.9|41622.9|41662.9|41622.9|41643.4|41603.4|0
1656396190000|2022-06-28 06:03:10|41657.9|41617.9|41667.6|41627.6|41667.6|41627.6|41657.9|41617.9|0
1656396220000|2022-06-28 06:03:40|41667.8|41627.8|41667.8|41627.8|41667.8|41627.8|41667.8|41627.8|0
1656396230000|2022-06-28 06:03:50|41663.1|41623.1|41667.6|41627.6|41667.8|41627.8|41663.1|41623.1|0
1656396270000|2022-06-28 06:04:30|41668.3|41628.3|41678|41638|41682.8|41642.8|41668.3|41628.3|0
1656396280000|2022-06-28 06:04:40|41678.2|41638.2|41678|41638|41678.2|41638.2|41678|41638|0
1656396300000|2022-06-28 06:05:00|41677.8|41637.8|41677.6|41637.6|41677.8|41637.8|41677.6|41637.6|0
1656396310000|2022-06-28 06:05:10|41677.5|41637.5|41677.5|41637.5|41677.5|41637.5|41677.5|41637.5|0
1656396330000|2022-06-28 06:05:30|||||||||2
1656396380000|2022-06-28 06:06:20|41677.7|41637.7|41672.9|41632.9|41677.7|41637.7|41672.9|41632.9|3
1656396400000|2022-06-28 06:06:40|41673.1|41633.1|41678.1|41638.1|41678.1|41638.1|41673.1|41633.1|0
1656396410000|2022-06-28 06:06:50|41677.9|41637.9|41678.1|41638.1|41678.1|41638.1|41677.9|41637.9|0
1656396440000|2022-06-28 06:07:20|41688.1|41648.1|41693.3|41653.3|41693.3|41653.3|41688.1|41648.1|1
1656396480000|2022-06-28 06:08:00|41693.1|41653.1|41693.1|41653.1|41693.1|41653.1|41688.3|41648.3|0
1656396490000|2022-06-28 06:08:10|41693.3|41653.3|41693.1|41653.1|41693.3|41653.3|41693.1|41653.1|0
1656396500000|2022-06-28 06:08:20|41683.5|41643.5|41693.3|41653.3|41693.3|41653.3|41683.5|41643.5|1
1656396530000|2022-06-28 06:08:50|41698|41658|41698|41658|41698|41658|41698|41658|0
1656396540000|2022-06-28 06:09:00|41697.8|41657.8|41688.2|41648.2|41697.8|41657.8|41688.2|41648.2|5
1656396550000|2022-06-28 06:09:10|41693|41653|41688.2|41648.2|41693|41653|41688.2|41648.2|0
1656396560000|2022-06-28 06:09:20|41678.2|41638.2|41678.2|41638.2|41678.2|41638.2|41678.2|41638.2|0
1656396610000|2022-06-28 06:10:10|41683|41643|41683|41643|41683|41643|41678.2|41638.2|0
1656396620000|2022-06-28 06:10:20|||||||||1
1656396630000|2022-06-28 06:10:30|41678.2|41638.2|41678|41638|41678.4|41638.4|41673.4|41633.4|0
1656396640000|2022-06-28 06:10:40|41678.2|41638.2|41678.2|41638.2|41678.4|41638.4|41677.9|41637.9|0
1656396650000|2022-06-28 06:10:50|41678.6|41638.6|41678.2|41638.2|41678.6|41638.6|41678.2|41638.2|0
1656396660000|2022-06-28 06:11:00|41678.4|41638.4|41678.2|41638.2|41678.4|41638.4|41678.2|41638.2|0
1656396670000|2022-06-28 06:11:10|41678.1|41638.1|41678.1|41638.1|41678.1|41638.1|41678.1|41638.1|0
1656396680000|2022-06-28 06:11:20|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|41672.9|41632.9|1
1656396700000|2022-06-28 06:11:40|41677.7|41637.7|41682.9|41642.9|41682.9|41642.9|41672.9|41632.9|0
1656396710000|2022-06-28 06:11:50|41672.9|41632.9|41682.9|41642.9|41682.9|41642.9|41672.9|41632.9|0
1656396720000|2022-06-28 06:12:00|41683.1|41643.1|41678.1|41638.1|41683.3|41643.3|41673.3|41633.3|0
1656396730000|2022-06-28 06:12:10|41683.1|41643.1|41683.3|41643.3|41688.1|41648.1|41683.1|41643.1|0
1656396740000|2022-06-28 06:12:20|41673.3|41633.3|41683.1|41643.1|41683.1|41643.1|41673.3|41633.3|0
1656396750000|2022-06-28 06:12:30|41682.9|41642.9|41688.1|41648.1|41688.1|41648.1|41678.1|41638.1|0
1656396760000|2022-06-28 06:12:40|41683.1|41643.1|41682.8|41642.8|41683.3|41643.3|41678.1|41638.1|0
1656396770000|2022-06-28 06:12:50|41683.1|41643.1|41683.1|41643.1|41688.3|41648.3|41682.8|41642.8|0
1656396780000|2022-06-28 06:13:00|41678.3|41638.3|41657.6|41617.6|41678.3|41638.3|41657.6|41617.6|0
1656396790000|2022-06-28 06:13:10|41662.6|41622.6|41657.4|41617.4|41662.6|41622.6|41652.6|41612.6|2
1656396800000|2022-06-28 06:13:20|41657.6|41617.6|41657.6|41617.6|41657.6|41617.6|41657.6|41617.6|0
1656396810000|2022-06-28 06:13:30|41652.6|41612.6|41652.6|41612.6|41657.6|41617.6|41652.6|41612.6|0
1656396820000|2022-06-28 06:13:40|41696.7|41656.7|41705.8|41665.8|41705.8|41665.8|41696.2|41656.2|7
1656396830000|2022-06-28 06:13:50|41706|41666|41710.5|41670.5|41715.8|41675.8|41706|41666|1
1656396840000|2022-06-28 06:14:00|||||||||3
1656396850000|2022-06-28 06:14:10|41705.5|41665.5|41710.5|41670.5|41710.5|41670.5|41705.5|41665.5|0
1656396860000|2022-06-28 06:14:20|41705.5|41665.5|41705.7|41665.7|41710.5|41670.5|41705.5|41665.5|1
1656396870000|2022-06-28 06:14:30|41710.5|41670.5|41710.7|41670.7|41715.5|41675.5|41710.5|41670.5|0
1656396880000|2022-06-28 06:14:40|41705.7|41665.7|41710.5|41670.5|41710.5|41670.5|41705.7|41665.7|0
1656396890000|2022-06-28 06:14:50|41705.7|41665.7|41710.5|41670.5|41710.5|41670.5|41705.7|41665.7|0
1656396900000|2022-06-28 06:15:00|41705.7|41665.7|41710.5|41670.5|41710.5|41670.5|41705.7|41665.7|0
1656396910000|2022-06-28 06:15:10|41705.7|41665.7|41710.5|41670.5|41710.5|41670.5|41705.7|41665.7|0
1656396930000|2022-06-28 06:15:30|41715.7|41675.7|41710.7|41670.7|41715.7|41675.7|41710.7|41670.7|0
1656396940000|2022-06-28 06:15:40|41710.9|41670.9|41710.9|41670.9|41710.9|41670.9|41710.9|41670.9|0
1656396950000|2022-06-28 06:15:50|41710.7|41670.7|41710.7|41670.7|41710.7|41670.7|41710.7|41670.7|0
1656396960000|2022-06-28 06:16:00|41710.9|41670.9|41710.9|41670.9|41710.9|41670.9|41710.9|41670.9|0
1656396970000|2022-06-28 06:16:10|41711.1|41671.1|41710.9|41670.9|41711.1|41671.1|41710.9|41670.9|0
1656397020000|2022-06-28 06:17:00|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|0
1656397030000|2022-06-28 06:17:10|41710.6|41670.6|41705.6|41665.6|41710.6|41670.6|41705.6|41665.6|0
1656397040000|2022-06-28 06:17:20|41705.4|41665.4|41705.6|41665.6|41705.6|41665.6|41700.6|41660.6|0
1656397050000|2022-06-28 06:17:30|41700.8|41660.8|41705.6|41665.6|41705.6|41665.6|41700.8|41660.8|0
1656397060000|2022-06-28 06:17:40|41700.8|41660.8|41700.8|41660.8|41700.8|41660.8|41700.8|41660.8|0
1656397070000|2022-06-28 06:17:50|41705.6|41665.6|41700.8|41660.8|41705.6|41665.6|41700.8|41660.8|0
1656397090000|2022-06-28 06:18:10|41705.6|41665.6|41705.8|41665.8|41705.8|41665.8|41700.8|41660.8|0
1656397100000|2022-06-28 06:18:20|41710.5|41670.5|41710.5|41670.5|41710.8|41670.8|41705.8|41665.8|0
1656397110000|2022-06-28 06:18:30|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|41710.8|41670.8|0
1656397140000|2022-06-28 06:19:00|41710.7|41670.7|41710.7|41670.7|41710.7|41670.7|41706|41666|0
1656397160000|2022-06-28 06:19:20|41705.5|41665.5|41700.7|41660.7|41705.5|41665.5|41700.7|41660.7|0
1656397170000|2022-06-28 06:19:30|41705.5|41665.5|41705.5|41665.5|41705.5|41665.5|41700.7|41660.7|0
1656397180000|2022-06-28 06:19:40|41710.3|41670.3|41710.3|41670.3|41710.3|41670.3|41710.3|41670.3|0
1656397190000|2022-06-28 06:19:50|41710.2|41670.2|41695.7|41655.7|41710.2|41670.2|41690.7|41650.7|0
1656397200000|2022-06-28 06:20:00|41690.5|41650.5|41705.5|41665.5|41705.5|41665.5|41685.7|41645.7|0
1656397210000|2022-06-28 06:20:10|41700.5|41660.5|41705.4|41665.4|41705.4|41665.4|41695.5|41655.5|0
1656397240000|2022-06-28 06:20:40|41695.7|41655.7|41695.4|41655.4|41695.7|41655.7|41695.4|41655.4|1
1656397250000|2022-06-28 06:20:50|41695.6|41655.6|41710.4|41670.4|41710.4|41670.4|41695.4|41655.4|1
1656397260000|2022-06-28 06:21:00|41700.6|41660.6|41705.4|41665.4|41705.4|41665.4|41700.6|41660.6|2
1656397270000|2022-06-28 06:21:10|41700.6|41660.6|41700.6|41660.6|41705.4|41665.4|41700.6|41660.6|0
1656397280000|2022-06-28 06:21:20|41695.8|41655.8|41690.6|41650.6|41700.4|41660.4|41690.6|41650.6|8
1656397310000|2022-06-28 06:21:50|41695.4|41655.4|41695.4|41655.4|41695.4|41655.4|41695.4|41655.4|0
1656397330000|2022-06-28 06:22:10|41695.6|41655.6|41700.6|41660.6|41700.6|41660.6|41695.6|41655.6|1
1656397380000|2022-06-28 06:23:00|41700.5|41660.5|41700.5|41660.5|41700.5|41660.5|41700.5|41660.5|0
1656397400000|2022-06-28 06:23:20|41705.3|41665.3|41705.3|41665.3|41705.3|41665.3|41705.3|41665.3|0
1656397410000|2022-06-28 06:23:30|41700.5|41660.5|41700.5|41660.5|41700.5|41660.5|41700.5|41660.5|1
1656397500000|2022-06-28 06:25:00|41700.4|41660.4|41700.4|41660.4|41700.4|41660.4|41700.4|41660.4|0
1656397510000|2022-06-28 06:25:10|41690.7|41650.7|41690.4|41650.4|41690.7|41650.7|41690.4|41650.4|0
1656397520000|2022-06-28 06:25:20|41695.2|41655.2|41695.4|41655.4|41695.4|41655.4|41695.2|41655.2|0
1656397550000|2022-06-28 06:25:50|41695.2|41655.2|41695.4|41655.4|41695.4|41655.4|41690.4|41650.4|0
1656397560000|2022-06-28 06:26:00|41695.2|41655.2|41690.4|41650.4|41695.4|41655.4|41690.4|41650.4|0
1656397580000|2022-06-28 06:26:20|41695.1|41655.1|41690.4|41650.4|41695.4|41655.4|41690.4|41650.4|0
1656397590000|2022-06-28 06:26:30|41695.1|41655.1|41695.1|41655.1|41695.1|41655.1|41695.1|41655.1|0
1656397600000|2022-06-28 06:26:40|41695.4|41655.4|41695.4|41655.4|41695.4|41655.4|41695.1|41655.1|0
1656397610000|2022-06-28 06:26:50|41695.1|41655.1|41695.1|41655.1|41695.3|41655.3|41695.1|41655.1|0
1656397620000|2022-06-28 06:27:00|41695.3|41655.3|41695.1|41655.1|41695.3|41655.3|41695.1|41655.1|0
1656397630000|2022-06-28 06:27:10|41695.3|41655.3|41695.3|41655.3|41695.3|41655.3|41695.3|41655.3|0
1656397650000|2022-06-28 06:27:30|41695.1|41655.1|41695.1|41655.1|41695.1|41655.1|41695.1|41655.1|0
1656397670000|2022-06-28 06:27:50|||||||||1
1656397690000|2022-06-28 06:28:10|41695.3|41655.3|41705|41665|41709.8|41669.8|41695.3|41655.3|1
1656397700000|2022-06-28 06:28:20|41700.3|41660.3|41700.3|41660.3|41700.3|41660.3|41700.3|41660.3|0
1656397730000|2022-06-28 06:28:50|41700.2|41660.2|41715.2|41675.2|41715.2|41675.2|41700.2|41660.2|0
1656397740000|2022-06-28 06:29:00|41715.5|41675.5|41710.2|41670.2|41715.5|41675.5|41710.2|41670.2|0
1656397750000|2022-06-28 06:29:10|41715.5|41675.5|41715.7|41675.7|41715.7|41675.7|41715.5|41675.5|0
1656397760000|2022-06-28 06:29:20|41715.4|41675.4|41715.7|41675.7|41715.7|41675.7|41715.4|41675.4|0
1656397770000|2022-06-28 06:29:30|41720.4|41680.4|41720.4|41680.4|41720.4|41680.4|41720.4|41680.4|0
1656397790000|2022-06-28 06:29:50|41715.6|41675.6|41715.4|41675.4|41715.6|41675.6|41715.4|41675.4|1
1656397800000|2022-06-28 06:30:00|41715.6|41675.6|41715.4|41675.4|41715.6|41675.6|41715.4|41675.4|0
1656397810000|2022-06-28 06:30:10|41715.6|41675.6|41715.4|41675.4|41715.6|41675.6|41715.4|41675.4|0
1656397820000|2022-06-28 06:30:20|41710.4|41670.4|41700.4|41660.4|41710.4|41670.4|41700.4|41660.4|1
1656397840000|2022-06-28 06:30:40|41700.2|41660.2|41700.1|41660.1|41700.2|41660.2|41700.1|41660.1|0
1656397860000|2022-06-28 06:31:00|41709.9|41669.9|41700.1|41660.1|41710.1|41670.1|41700.1|41660.1|0
1656397980000|2022-06-28 06:33:00|41700|41660|41700|41660|41700|41660|41700|41660|0
1656398000000|2022-06-28 06:33:20|41694.8|41654.8|41690|41650|41694.8|41654.8|41690|41650|0
1656398010000|2022-06-28 06:33:30|41690.2|41650.2|41695|41655|41695|41655|41690.2|41650.2|0
1656398020000|2022-06-28 06:33:40|41694.8|41654.8|41694.8|41654.8|41695|41655|41690|41650|6
1656398040000|2022-06-28 06:34:00|41695|41655|41690|41650|41700.2|41660.2|41690|41650|0
1656398060000|2022-06-28 06:34:20|41685|41645|41690|41650|41690|41650|41685|41645|0
1656398070000|2022-06-28 06:34:30|41694.7|41654.7|41694.7|41654.7|41694.7|41654.7|41694.7|41654.7|1
1656398100000|2022-06-28 06:35:00|41699.5|41659.5|41699.9|41659.9|41699.9|41659.9|41699.5|41659.5|0
1656398140000|2022-06-28 06:35:40|41695.1|41655.1|41699.9|41659.9|41699.9|41659.9|41695.1|41655.1|0
1656398160000|2022-06-28 06:36:00|41689.9|41649.9|41689.9|41649.9|41689.9|41649.9|41689.9|41649.9|0
1656398170000|2022-06-28 06:36:10|41699.9|41659.9|41699.9|41659.9|41699.9|41659.9|41699.9|41659.9|0
1656398200000|2022-06-28 06:36:40|41695.1|41655.1|41694.9|41654.9|41695.1|41655.1|41694.9|41654.9|0
1656398210000|2022-06-28 06:36:50|41694.8|41654.8|41699.8|41659.8|41699.8|41659.8|41694.8|41654.8|0
1656398220000|2022-06-28 06:37:00|41694.8|41654.8|41689.8|41649.8|41699.8|41659.8|41689.8|41649.8|0
1656398230000|2022-06-28 06:37:10|41690.1|41650.1|41694.6|41654.6|41694.8|41654.8|41689.8|41649.8|0
1656398240000|2022-06-28 06:37:20|41694.8|41654.8|41694.8|41654.8|41694.8|41654.8|41694.8|41654.8|0
1656398250000|2022-06-28 06:37:30|41694.6|41654.6|41689.8|41649.8|41694.6|41654.6|41689.8|41649.8|0
1656398260000|2022-06-28 06:37:40|41684.8|41644.8|41684.8|41644.8|41684.8|41644.8|41684.8|41644.8|0
1656398280000|2022-06-28 06:38:00|41689.8|41649.8|41689.8|41649.8|41689.8|41649.8|41689.8|41649.8|0
1656398300000|2022-06-28 06:38:20|41684.8|41644.8|41684.8|41644.8|41684.8|41644.8|41684.8|41644.8|0
1656398320000|2022-06-28 06:38:40|41685|41645|41685|41645|41685.2|41645.2|41685|41645|0
1656398340000|2022-06-28 06:39:00|41685.2|41645.2|41695|41655|41695|41655|41685.2|41645.2|0
1656398350000|2022-06-28 06:39:10|41695.2|41655.2|41695.2|41655.2|41695.2|41655.2|41695.2|41655.2|0
1656398370000|2022-06-28 06:39:30|41699.9|41659.9|41699.9|41659.9|41699.9|41659.9|41699.9|41659.9|0
1656398400000|2022-06-28 06:40:00|41700.1|41660.1|41709.7|41669.7|41710.1|41670.1|41700.1|41660.1|1
1656398440000|2022-06-28 06:40:40|41709.6|41669.6|41709.6|41669.6|41709.6|41669.6|41709.6|41669.6|0
1656398450000|2022-06-28 06:40:50|41704.9|41664.9|41709.6|41669.6|41709.6|41669.6|41704.9|41664.9|0
1656398460000|2022-06-28 06:41:00|41699.9|41659.9|41704.6|41664.6|41709.6|41669.6|41699.9|41659.9|0
1656398470000|2022-06-28 06:41:10|41709.4|41669.4|41699.6|41659.6|41709.6|41669.6|41699.6|41659.6|0
1656398490000|2022-06-28 06:41:30|41709.6|41669.6|41704.8|41664.8|41709.6|41669.6|41700.1|41660.1|0
1656398500000|2022-06-28 06:41:40|41709.6|41669.6|41720.3|41680.3|41720.3|41680.3|41705.1|41665.1|0
1656398520000|2022-06-28 06:42:00|41719.8|41679.8|41715.3|41675.3|41720.3|41680.3|41710.5|41670.5|1
1656398530000|2022-06-28 06:42:10|41710.5|41670.5|41710.5|41670.5|41715.3|41675.3|41710.5|41670.5|0
1656398540000|2022-06-28 06:42:20|41710|41670|41710.2|41670.2|41710.2|41670.2|41700.5|41660.5|1
1656398550000|2022-06-28 06:42:30|41715|41675|41715.2|41675.2|41715.2|41675.2|41715|41675|0
1656398560000|2022-06-28 06:42:40|41710.5|41670.5|41715.5|41675.5|41715.5|41675.5|41700.7|41660.7|1
1656398570000|2022-06-28 06:42:50|41710.7|41670.7|41710.7|41670.7|41710.7|41670.7|41710.7|41670.7|0
1656398580000|2022-06-28 06:43:00|41705.7|41665.7|41710.4|41670.4|41710.4|41670.4|41700.9|41660.9|1
1656398590000|2022-06-28 06:43:10|41710|41670|41710.2|41670.2|41710.2|41670.2|41700.4|41660.4|0
1656398600000|2022-06-28 06:43:20|41710.4|41670.4|41710.4|41670.4|41710.4|41670.4|41710.4|41670.4|0
1656398610000|2022-06-28 06:43:30|41710.6|41670.6|41710.2|41670.2|41710.6|41670.6|41710.2|41670.2|0
1656398620000|2022-06-28 06:43:40|41710.4|41670.4|41710.4|41670.4|41710.4|41670.4|41710.4|41670.4|0
1656398640000|2022-06-28 06:44:00|41715.2|41675.2|41710.4|41670.4|41715.2|41675.2|41710.4|41670.4|0
1656398650000|2022-06-28 06:44:10|41710.2|41670.2|41709.9|41669.9|41710.2|41670.2|41709.9|41669.9|0
1656398660000|2022-06-28 06:44:20|41705.2|41665.2|41695.4|41655.4|41705.2|41665.2|41690.1|41650.1|2
1656398670000|2022-06-28 06:44:30|41700.1|41660.1|41695.4|41655.4|41700.1|41660.1|41695.4|41655.4|0
1656398680000|2022-06-28 06:44:40|41700.1|41660.1|41700.4|41660.4|41705.1|41665.1|41700.1|41660.1|0
1656398690000|2022-06-28 06:44:50|41705.1|41665.1|41709.9|41669.9|41709.9|41669.9|41705.1|41665.1|1
1656398700000|2022-06-28 06:45:00|41705.1|41665.1|41705.1|41665.1|41709.9|41669.9|41705.1|41665.1|0
1656398730000|2022-06-28 06:45:30|41709.9|41669.9|41710.3|41670.3|41710.3|41670.3|41695.5|41655.5|0
1656398740000|2022-06-28 06:45:40|41710.5|41670.5|41710.3|41670.3|41710.5|41670.5|41710.3|41670.3|0
1656398750000|2022-06-28 06:45:50|41705.5|41665.5|41700.8|41660.8|41705.5|41665.5|41696|41656|0
1656398760000|2022-06-28 06:46:00|41705.5|41665.5|41710.3|41670.3|41710.3|41670.3|41705.5|41665.5|0
1656398770000|2022-06-28 06:46:10|41705.5|41665.5|41705.5|41665.5|41705.5|41665.5|41696|41656|0
1656398780000|2022-06-28 06:46:20|41710.3|41670.3|41710.3|41670.3|41710.3|41670.3|41710.3|41670.3|1
1656398790000|2022-06-28 06:46:30|41705.5|41665.5|41705.5|41665.5|41705.5|41665.5|41705.5|41665.5|0
1656398800000|2022-06-28 06:46:40|41700.7|41660.7|41695.9|41655.9|41700.7|41660.7|41695.9|41655.9|0
1656398810000|2022-06-28 06:46:50|41710.3|41670.3|41705.5|41665.5|41710.3|41670.3|41705.5|41665.5|1
1656398820000|2022-06-28 06:47:00|41710.2|41670.2|41705.5|41665.5|41710.2|41670.2|41705.5|41665.5|0
1656398840000|2022-06-28 06:47:20|41700.7|41660.7|41705.7|41665.7|41705.7|41665.7|41700.7|41660.7|0
1656398850000|2022-06-28 06:47:30|41710.5|41670.5|41710.5|41670.5|41710.5|41670.5|41710.5|41670.5|0
1656398860000|2022-06-28 06:47:40|41710.4|41670.4|41705.2|41665.2|41710.4|41670.4|41705.2|41665.2|0
1656398870000|2022-06-28 06:47:50|41700.4|41660.4|41700.4|41660.4|41700.4|41660.4|41700.4|41660.4|0
1656398880000|2022-06-28 06:48:00|41685.2|41645.2|41695|41655|41695|41655|41680|41640|0
1656398900000|2022-06-28 06:48:20|41695.2|41655.2|41704.9|41664.9|41704.9|41664.9|41695.2|41655.2|0
1656398910000|2022-06-28 06:48:30|41700.2|41660.2|41705.4|41665.4|41705.4|41665.4|41700.2|41660.2|0
1656398920000|2022-06-28 06:48:40|41710.4|41670.4|41710.2|41670.2|41710.4|41670.4|41710.2|41670.2|0
1656398930000|2022-06-28 06:48:50|41705.4|41665.4|41710.2|41670.2|41710.2|41670.2|41705.4|41665.4|0
1656398950000|2022-06-28 06:49:10|41710.4|41670.4|41700.4|41660.4|41710.4|41670.4|41700.4|41660.4|1
1656398970000|2022-06-28 06:49:30|41700.6|41660.6|41695.8|41655.8|41700.6|41660.6|41695.8|41655.8|0
1656398980000|2022-06-28 06:49:40|41700.6|41660.6|41700.6|41660.6|41700.6|41660.6|41700.6|41660.6|0
1656398990000|2022-06-28 06:49:50|41700.8|41660.8|41700.8|41660.8|41700.8|41660.8|41700.8|41660.8|0
1656399000000|2022-06-28 06:50:00|41705.6|41665.6|41700.1|41660.1|41705.6|41665.6|41695.3|41655.3|0
1656399010000|2022-06-28 06:50:10|41695.3|41655.3|41700.1|41660.1|41700.1|41660.1|41695.3|41655.3|0
1656399020000|2022-06-28 06:50:20|41705.3|41665.3|41700.5|41660.5|41705.3|41665.3|41700.5|41660.5|0
1656399030000|2022-06-28 06:50:30|41700.3|41660.3|41695.3|41655.3|41700.3|41660.3|41695.3|41655.3|0
1656399050000|2022-06-28 06:50:50|41700.1|41660.1|41695.3|41655.3|41700.1|41660.1|41695.3|41655.3|0
1656399060000|2022-06-28 06:51:00|41690.5|41650.5|41690.5|41650.5|41690.5|41650.5|41690.5|41650.5|0
1656399070000|2022-06-28 06:51:10|41700.5|41660.5|41700.5|41660.5|41700.5|41660.5|41700.5|41660.5|0
1656399080000|2022-06-28 06:51:20|41700.7|41660.7|41715.7|41675.7|41715.7|41675.7|41700.7|41660.7|5
1656399090000|2022-06-28 06:51:30|41715.9|41675.9|41716.2|41676.2|41716.2|41676.2|41715.9|41675.9|0
1656399110000|2022-06-28 06:51:50|41716.8|41676.8|41716.2|41676.2|41720.9|41680.9|41716.2|41676.2|0
1656399120000|2022-06-28 06:52:00|41716.1|41676.1|41716.1|41676.1|41720.9|41680.9|41715.9|41675.9|0
1656399150000|2022-06-28 06:52:30|41720.9|41680.9|41716.1|41676.1|41720.9|41680.9|41716.1|41676.1|0
1656399170000|2022-06-28 06:52:50|41730.9|41690.9|41730.9|41690.9|41730.9|41690.9|41730.9|41690.9|8
1656399180000|2022-06-28 06:53:00|41731.1|41691.1|41730.9|41690.9|41731.1|41691.1|41730.9|41690.9|2
1656399210000|2022-06-28 06:53:30|41730.8|41690.8|41730.8|41690.8|41730.8|41690.8|41730.8|41690.8|0
1656399220000|2022-06-28 06:53:40|41731.1|41691.1|41730.8|41690.8|41731.1|41691.1|41730.8|41690.8|0
1656399280000|2022-06-28 06:54:40|||||||||2
1656399290000|2022-06-28 06:54:50|41735.8|41695.8|41731|41691|41735.8|41695.8|41731|41691|0
1656399300000|2022-06-28 06:55:00|41730.8|41690.8|41715.3|41675.3|41735.3|41695.3|41715.3|41675.3|0
1656399310000|2022-06-28 06:55:10|41710.1|41670.1|41705.1|41665.1|41710.3|41670.3|41705.1|41665.1|0
1656399320000|2022-06-28 06:55:20|41705.5|41665.5|41705.5|41665.5|41705.5|41665.5|41705.5|41665.5|0
1656399330000|2022-06-28 06:55:30|41710.7|41670.7|41715.5|41675.5|41715.5|41675.5|41710.7|41670.7|0
1656399340000|2022-06-28 06:55:40|41720.5|41680.5|41720.5|41680.5|41720.5|41680.5|41720.5|41680.5|0
1656399360000|2022-06-28 06:56:00|41720.3|41680.3|41715.5|41675.5|41720.3|41680.3|41715.5|41675.5|0
1656399370000|2022-06-28 06:56:10|41710.7|41670.7|41710.7|41670.7|41710.7|41670.7|41710.7|41670.7|0
1656399400000|2022-06-28 06:56:40|41715.5|41675.5|41715.5|41675.5|41715.5|41675.5|41715.5|41675.5|0
1656399410000|2022-06-28 06:56:50|41710.7|41670.7|41710.7|41670.7|41710.7|41670.7|41710.7|41670.7|0
1656399430000|2022-06-28 06:57:10|41695.2|41655.2|41690.4|41650.4|41695.4|41655.4|41690.4|41650.4|0
1656399440000|2022-06-28 06:57:20|41690.7|41650.7|41700.2|41660.2|41709.7|41669.7|41690.7|41650.7|1
1656399450000|2022-06-28 06:57:30|41700|41660|41700.2|41660.2|41700.2|41660.2|41700|41660|0
1656399480000|2022-06-28 06:58:00|41699.9|41659.9|41690.6|41650.6|41699.9|41659.9|41690.6|41650.6|0
1656399490000|2022-06-28 06:58:10|41690.4|41650.4|41690.4|41650.4|41695.1|41655.1|41685.6|41645.6|0
1656399500000|2022-06-28 06:58:20|41685.6|41645.6|41684.9|41644.9|41685.6|41645.6|41675.4|41635.4|0
1656399510000|2022-06-28 06:58:30|41680.1|41640.1|41684.9|41644.9|41684.9|41644.9|41680.1|41640.1|0
1656399520000|2022-06-28 06:58:40|41680.1|41640.1|41690.1|41650.1|41690.1|41650.1|41680.1|41640.1|0
1656399530000|2022-06-28 06:58:50|41685.1|41645.1|41690.1|41650.1|41690.1|41650.1|41685.1|41645.1|0
1656399540000|2022-06-28 06:59:00|41685.3|41645.3|41680.1|41640.1|41685.3|41645.3|41679.9|41639.9|0
1656399550000|2022-06-28 06:59:10|41684.9|41644.9|41680.1|41640.1|41684.9|41644.9|41680.1|41640.1|0
1656399560000|2022-06-28 06:59:20|41684.9|41644.9|41680.1|41640.1|41684.9|41644.9|41680.1|41640.1|0
1656399580000|2022-06-28 06:59:40|41684.8|41644.8|41684.8|41644.8|41684.8|41644.8|41684.8|41644.8|0
1656399600000|2022-06-28 07:00:00|41680.1|41640.1|41684.8|41644.8|41684.8|41644.8|41680.1|41640.1|0
1656399610000|2022-06-28 07:00:10|41680.1|41640.1|41680.1|41640.1|41680.1|41640.1|41680.1|41640.1|0
1656399620000|2022-06-28 07:00:20|41684.8|41644.8|41684.8|41644.8|41684.8|41644.8|41680|41640|0
1656399630000|2022-06-28 07:00:30|41689.6|41649.6|41684.8|41644.8|41689.6|41649.6|41684.8|41644.8|0
1656399640000|2022-06-28 07:00:40|41684.6|41644.6|41680|41640|41684.8|41644.8|41679.8|41639.8|0
1656399650000|2022-06-28 07:00:50|41684.8|41644.8|41684.8|41644.8|41689.6|41649.6|41680|41640|0
1656399660000|2022-06-28 07:01:00|41684.5|41644.5|41679.8|41639.8|41684.5|41644.5|41679.8|41639.8|0
1656399670000|2022-06-28 07:01:10|41684.5|41644.5|41699.3|41659.3|41699.3|41659.3|41684.5|41644.5|2
1656399690000|2022-06-28 07:01:30|41704.1|41664.1|41704.1|41664.1|41704.1|41664.1|41699.3|41659.3|0
1656399710000|2022-06-28 07:01:50|41704|41664|41704|41664|41704|41664|41704|41664|0
1656399720000|2022-06-28 07:02:00|41699.3|41659.3|41703.8|41663.8|41703.8|41663.8|41693.8|41653.8|2
1656399730000|2022-06-28 07:02:10|41699|41659|41699|41659|41703.8|41663.8|41699|41659|2
1656399760000|2022-06-28 07:02:40|41704|41664|41704.2|41664.2|41704.2|41664.2|41704|41664|0
1656399770000|2022-06-28 07:02:50|41699.5|41659.5|41709|41669|41709|41669|41699.5|41659.5|0
1656399790000|2022-06-28 07:03:10|41709.4|41669.4|41719|41679|41719|41679|41709.4|41669.4|0
1656399800000|2022-06-28 07:03:20|41719.2|41679.2|41709.2|41669.2|41719.2|41679.2|41709.2|41669.2|0
1656399810000|2022-06-28 07:03:30|41714.2|41674.2|41719|41679|41719|41679|41714.2|41674.2|0
1656399830000|2022-06-28 07:03:50|41719.2|41679.2|41709.4|41669.4|41719.2|41679.2|41709.4|41669.4|0
1656399840000|2022-06-28 07:04:00|41694.2|41654.2|41698.9|41658.9|41703.7|41663.7|41694.2|41654.2|10
1656399850000|2022-06-28 07:04:10|41693.9|41653.9|41713.9|41673.9|41713.9|41673.9|41693.9|41653.9|4
1656399860000|2022-06-28 07:04:20|41714.2|41674.2|41719.6|41679.6|41719.6|41679.6|41708.9|41668.9|1
1656399870000|2022-06-28 07:04:30|41729.1|41689.1|41729.4|41689.4|41729.4|41689.4|41729.1|41689.1|0
1656399880000|2022-06-28 07:04:40|41729.1|41689.1|41724.4|41684.4|41729.1|41689.1|41724.4|41684.4|0
1656399900000|2022-06-28 07:05:00|41719.4|41679.4|41719.3|41679.3|41719.4|41679.4|41719.3|41679.3|0
1656399910000|2022-06-28 07:05:10|41719.1|41679.1|41709.6|41669.6|41719.1|41679.1|41709.6|41669.6|5
1656399920000|2022-06-28 07:05:20|41714.3|41674.3|41714.3|41674.3|41714.3|41674.3|41714.3|41674.3|0
1656399930000|2022-06-28 07:05:30|41709.6|41669.6|41719.1|41679.1|41719.1|41679.1|41709.6|41669.6|0
1656399940000|2022-06-28 07:05:40|41714.3|41674.3|41708.9|41668.9|41714.3|41674.3|41708.9|41668.9|0
1656399950000|2022-06-28 07:05:50|41709.1|41669.1|41708.8|41668.8|41709.1|41669.1|41708.6|41668.6|0
1656399960000|2022-06-28 07:06:00|41709.1|41669.1|41708.8|41668.8|41709.1|41669.1|41703.8|41663.8|0
1656399990000|2022-06-28 07:06:30|41699.5|41659.5|41699.3|41659.3|41699.5|41659.5|41699.3|41659.3|0
1656400000000|2022-06-28 07:06:40|41699|41659|41699.3|41659.3|41699.3|41659.3|41699|41659|0
1656400020000|2022-06-28 07:07:00|41699|41659|41703.8|41663.8|41703.8|41663.8|41699|41659|1
1656400050000|2022-06-28 07:07:30|41714|41674|41714|41674|41714|41674|41714|41674|0
1656400080000|2022-06-28 07:08:00|41714.2|41674.2|41714.2|41674.2|41714.2|41674.2|41714.2|41674.2|0
1656400090000|2022-06-28 07:08:10|41714.4|41674.4|41714.2|41674.2|41714.4|41674.4|41714.2|41674.2|0
1656400110000|2022-06-28 07:08:30|41714|41674|41714.2|41674.2|41714.2|41674.2|41714|41674|0
1656400130000|2022-06-28 07:08:50|41714.4|41674.4|41714.4|41674.4|41714.4|41674.4|41714.4|41674.4|0
1656400140000|2022-06-28 07:09:00|41714.2|41674.2|41714.4|41674.4|41714.4|41674.4|41714.2|41674.2|1
1656400150000|2022-06-28 07:09:10|41714.1|41674.1|41699.4|41659.4|41714.1|41674.1|41699.4|41659.4|2
1656400160000|2022-06-28 07:09:20|41699.6|41659.6|41694.8|41654.8|41699.6|41659.6|41694.8|41654.8|0
1656400200000|2022-06-28 07:10:00|41690|41650|41695.3|41655.3|41704.8|41664.8|41690|41650|0
1656400210000|2022-06-28 07:10:10|41700|41660|41710.5|41670.5|41710.5|41670.5|41700|41660|2
1656400220000|2022-06-28 07:10:20|41715.2|41675.2|41710.5|41670.5|41715.2|41675.2|41710.5|41670.5|0
1656400230000|2022-06-28 07:10:30|41715.2|41675.2|41705.7|41665.7|41715.2|41675.2|41705.7|41665.7|0
1656400240000|2022-06-28 07:10:40|41705.5|41665.5|41705.7|41665.7|41705.7|41665.7|41705.5|41665.5|0
1656400250000|2022-06-28 07:10:50|41710.7|41670.7|41710.7|41670.7|41710.7|41670.7|41710.7|41670.7|1
1656400260000|2022-06-28 07:11:00|41710.2|41670.2|41705.2|41665.2|41710.2|41670.2|41700.4|41660.4|0
1656400270000|2022-06-28 07:11:10|41714.7|41674.7|41715|41675|41715|41675|41714.7|41674.7|6
1656400280000|2022-06-28 07:11:20|41714.7|41674.7|41715|41675|41715|41675|41714.7|41674.7|0
1656400290000|2022-06-28 07:11:30|41714.7|41674.7|41715|41675|41715|41675|41714.7|41674.7|0
1656400300000|2022-06-28 07:11:40|41714.9|41674.9|41714.9|41674.9|41714.9|41674.9|41714.7|41674.7|0
1656400310000|2022-06-28 07:11:50|41719.7|41679.7|41719.9|41679.9|41720.2|41680.2|41719.7|41679.7|1
1656400320000|2022-06-28 07:12:00|41724.7|41684.7|41724.7|41684.7|41724.7|41684.7|41724.7|41684.7|0
1656400330000|2022-06-28 07:12:10|41724.5|41684.5|41719.7|41679.7|41724.5|41684.5|41719.7|41679.7|0
1656400340000|2022-06-28 07:12:20|41719.5|41679.5|41704.4|41664.4|41719.5|41679.5|41699.7|41659.7|0
1656400350000|2022-06-28 07:12:30|41699.7|41659.7|41699.4|41659.4|41704.4|41664.4|41699.4|41659.4|0
1656400380000|2022-06-28 07:13:00|41699.2|41659.2|41684.2|41644.2|41699.2|41659.2|41684.2|41644.2|0
1656400390000|2022-06-28 07:13:10|41669.6|41629.6|41688.9|41648.9|41688.9|41648.9|41669.2|41629.2|0
1656400420000|2022-06-28 07:13:40|41689.2|41649.2|41688.9|41648.9|41689.2|41649.2|41688.9|41648.9|0
1656400430000|2022-06-28 07:13:50|41684.1|41644.1|41698.9|41658.9|41698.9|41658.9|41684.1|41644.1|0
1656400440000|2022-06-28 07:14:00|41699.1|41659.1|41698.9|41658.9|41699.1|41659.1|41694.1|41654.1|3
1656400450000|2022-06-28 07:14:10|||||||||2
1656400460000|2022-06-28 07:14:20|41699.4|41659.4|41699.3|41659.3|41699.4|41659.4|41699.3|41659.3|1
1656400470000|2022-06-28 07:14:30|41704.1|41664.1|41708.9|41668.9|41709.1|41669.1|41704.1|41664.1|0
1656400480000|2022-06-28 07:14:40|41709.1|41669.1|41709.3|41669.3|41709.3|41669.3|41708.9|41668.9|1
1656400490000|2022-06-28 07:14:50|41709.1|41669.1|41708.9|41668.9|41709.1|41669.1|41708.9|41668.9|0
1656400500000|2022-06-28 07:15:00|41699.3|41659.3|41698.9|41658.9|41699.3|41659.3|41698.9|41658.9|0
1656400510000|2022-06-28 07:15:10|41698.8|41658.8|41698.8|41658.8|41699.1|41659.1|41698.8|41658.8|1
1656400520000|2022-06-28 07:15:20|41684.3|41644.3|41689.1|41649.1|41689.1|41649.1|41679.3|41639.3|0
1656400530000|2022-06-28 07:15:30|41689.3|41649.3|41689.3|41649.3|41689.3|41649.3|41689.3|41649.3|1
1656400540000|2022-06-28 07:15:40|41689.1|41649.1|41689.3|41649.3|41689.3|41649.3|41684.3|41644.3|0
1656400550000|2022-06-28 07:15:50|41698.8|41658.8|41694.3|41654.3|41703.8|41663.8|41694|41654|0
1656400560000|2022-06-28 07:16:00|41693.8|41653.8|41699|41659|41703.8|41663.8|41689|41649|0
1656400570000|2022-06-28 07:16:10|41703.6|41663.6|41703.8|41663.8|41703.8|41663.8|41698.8|41658.8|0
1656400580000|2022-06-28 07:16:20|41699|41659|41699|41659|41699|41659|41699|41659|0
1656400590000|2022-06-28 07:16:30|41698.8|41658.8|41703.8|41663.8|41703.8|41663.8|41698.8|41658.8|0
1656400600000|2022-06-28 07:16:40|41699|41659|41699|41659|41699|41659|41699|41659|0
1656400640000|2022-06-28 07:17:20|41699.2|41659.2|41704|41664|41704|41664|41699.2|41659.2|1
1656400650000|2022-06-28 07:17:30|41699.2|41659.2|41699.2|41659.2|41699.2|41659.2|41699.2|41659.2|0
1656400670000|2022-06-28 07:17:50|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|41703.9|41663.9|0
1656400680000|2022-06-28 07:18:00|41699.2|41659.2|41693.9|41653.9|41699.2|41659.2|41693.7|41653.7|0
1656400700000|2022-06-28 07:18:20|41693.7|41653.7|41693.9|41653.9|41693.9|41653.9|41693.7|41653.7|0
1656400740000|2022-06-28 07:19:00|41683.9|41643.9|41683.7|41643.7|41683.9|41643.9|41683.7|41643.7|0
1656400750000|2022-06-28 07:19:10|41683.9|41643.9|41679.1|41639.1|41688.9|41648.9|41679.1|41639.1|0
1656400790000|2022-06-28 07:19:50|41683.8|41643.8|41689.1|41649.1|41689.1|41649.1|41683.8|41643.8|4
1656400830000|2022-06-28 07:20:30|41689|41649|41688.8|41648.8|41689|41649|41688.8|41648.8|0
1656400840000|2022-06-28 07:20:40|41689|41649|41689|41649|41689|41649|41689|41649|0
1656400850000|2022-06-28 07:20:50|41688.8|41648.8|41688.8|41648.8|41689|41649|41688.8|41648.8|0
1656400870000|2022-06-28 07:21:10|41683.8|41643.8|41689|41649|41689|41649|41683.8|41643.8|0
1656400880000|2022-06-28 07:21:20|41688.8|41648.8|41684|41644|41688.8|41648.8|41684|41644|0
1656400900000|2022-06-28 07:21:40|||||||||11
1656400910000|2022-06-28 07:21:50|41684.4|41644.4|41684.4|41644.4|41684.4|41644.4|41684.4|41644.4|0
1656400920000|2022-06-28 07:22:00|41684.2|41644.2|41684.2|41644.2|41684.2|41644.2|41684.2|41644.2|0
1656400930000|2022-06-28 07:22:10|||||||||4
1656400940000|2022-06-28 07:22:20|41689.2|41649.2|41684.4|41644.4|41689.2|41649.2|41684.4|41644.4|0
1656400950000|2022-06-28 07:22:30|41684.2|41644.2|41684.2|41644.2|41684.2|41644.2|41684.2|41644.2|0
1656400960000|2022-06-28 07:22:40|41688.9|41648.9|41708.7|41668.7|41708.9|41668.9|41688.9|41648.9|3
1656400970000|2022-06-28 07:22:50|41698.9|41658.9|41694.2|41654.2|41703.5|41663.5|41689.2|41649.2|0
1656400980000|2022-06-28 07:23:00|41688.9|41648.9|41683.7|41643.7|41688.9|41648.9|41683.7|41643.7|1
1656401000000|2022-06-28 07:23:20|41683.4|41643.4|41653.9|41613.9|41683.4|41643.4|41653.9|41613.9|1
1656401010000|2022-06-28 07:23:30|41658.9|41618.9|41644.1|41604.1|41658.9|41618.9|41644.1|41604.1|0
1656401020000|2022-06-28 07:23:40|41648.9|41608.9|41644.1|41604.1|41648.9|41608.9|41644.1|41604.1|0
1656401040000|2022-06-28 07:24:00|41663.4|41623.4|41667.9|41627.9|41668.2|41628.2|41663.4|41623.4|6
1656401050000|2022-06-28 07:24:10|41668.2|41628.2|41663.2|41623.2|41668.2|41628.2|41663.2|41623.2|9
1656401060000|2022-06-28 07:24:20|||||||||2
1656401070000|2022-06-28 07:24:30|41663.1|41623.1|41663.1|41623.1|41663.1|41623.1|41663.1|41623.1|0
1656401080000|2022-06-28 07:24:40|41663.4|41623.4|41663.1|41623.1|41668.1|41628.1|41663.1|41623.1|4
1656401090000|2022-06-28 07:24:50|41658.4|41618.4|41658.4|41618.4|41658.4|41618.4|41658.4|41618.4|0
1656401110000|2022-06-28 07:25:10|41658.3|41618.3|41658.3|41618.3|41658.3|41618.3|41658.3|41618.3|0
1656401140000|2022-06-28 07:25:40|41653.3|41613.3|41653.6|41613.6|41653.6|41613.6|41648.6|41608.6|11
1656401150000|2022-06-28 07:25:50|41658.3|41618.3|41667.9|41627.9|41668.1|41628.1|41658.3|41618.3|0
1656401160000|2022-06-28 07:26:00|41668.1|41628.1|41663.1|41623.1|41668.1|41628.1|41658.3|41618.3|1
1656401180000|2022-06-28 07:26:20|41658.3|41618.3|41658.3|41618.3|41658.3|41618.3|41658.3|41618.3|0
1656401230000|2022-06-28 07:27:10|41658.2|41618.2|41658.2|41618.2|41658.2|41618.2|41658.2|41618.2|0
1656401240000|2022-06-28 07:27:20|41643|41603|41638.2|41598.2|41648|41608|41638.2|41598.2|0
1656401250000|2022-06-28 07:27:30|41643|41603|41643|41603|41643|41603|41638.2|41598.2|0
1656401260000|2022-06-28 07:27:40|41638.2|41598.2|41633.5|41593.5|41643|41603|41633.5|41593.5|0
1656401280000|2022-06-28 07:28:00|41633.4|41593.4|41638.4|41598.4|41638.4|41598.4|41633.4|41593.4|0
1656401290000|2022-06-28 07:28:10|41653|41613|41653|41613|41653|41613|41648.2|41608.2|2
1656401300000|2022-06-28 07:28:20|41648|41608|41648.2|41608.2|41648.2|41608.2|41648|41608|1
1656401310000|2022-06-28 07:28:30|41643.4|41603.4|41643.4|41603.4|41653|41613|41643.2|41603.2|0
1656401340000|2022-06-28 07:29:00|41643.2|41603.2|41643.2|41603.2|41643.2|41603.2|41642.9|41602.9|0
1656401350000|2022-06-28 07:29:10|41643.1|41603.1|41643.1|41603.1|41643.1|41603.1|41643.1|41603.1|0
1656401380000|2022-06-28 07:29:40|41642.9|41602.9|41642.9|41602.9|41642.9|41602.9|41642.9|41602.9|0
1656401390000|2022-06-28 07:29:50|41628.6|41588.6|41628.4|41588.4|41628.6|41588.6|41628.4|41588.4|1
1656401400000|2022-06-28 07:30:00|41628.3|41588.3|41623.1|41583.1|41633.1|41593.1|41623.1|41583.1|4
1656401410000|2022-06-28 07:30:10|41627.9|41587.9|41628.1|41588.1|41628.1|41588.1|41627.9|41587.9|0
1656401430000|2022-06-28 07:30:30|||||||||1
1656401440000|2022-06-28 07:30:40|41627.8|41587.8|41627.6|41587.6|41627.8|41587.8|41627.6|41587.6|1
1656401450000|2022-06-28 07:30:50|41622.8|41582.8|41622.8|41582.8|41622.8|41582.8|41622.8|41582.8|0
1656401460000|2022-06-28 07:31:00|41613.1|41573.1|41617.6|41577.6|41617.6|41577.6|41607.8|41567.8|2
1656401470000|2022-06-28 07:31:10|41617.8|41577.8|41618|41578|41618|41578|41612.8|41572.8|0
1656401480000|2022-06-28 07:31:20|41617.8|41577.8|41613|41573|41618|41578|41613|41573|0
1656401490000|2022-06-28 07:31:30|41612.8|41572.8|41612.8|41572.8|41612.8|41572.8|41612.8|41572.8|0
1656401500000|2022-06-28 07:31:40|41608|41568|41597.8|41557.8|41612.8|41572.8|41597.8|41557.8|2
1656401510000|2022-06-28 07:31:50|41607.6|41567.6|41607.5|41567.5|41607.8|41567.8|41597.8|41557.8|1
1656401520000|2022-06-28 07:32:00|41607.8|41567.8|41607.8|41567.8|41608|41568|41607.5|41567.5|0
1656401530000|2022-06-28 07:32:10|41608|41568|41617.8|41577.8|41617.8|41577.8|41607.8|41567.8|2
1656401540000|2022-06-28 07:32:20|41622.8|41582.8|41622.8|41582.8|41627.5|41587.5|41618|41578|2
1656401550000|2022-06-28 07:32:30|41627.5|41587.5|41627.5|41587.5|41628|41588|41627.5|41587.5|2
1656401560000|2022-06-28 07:32:40|41632.7|41592.7|41622.7|41582.7|41632.7|41592.7|41622.7|41582.7|2
1656401570000|2022-06-28 07:32:50|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|0
1656401580000|2022-06-28 07:33:00|41618.4|41578.4|41633|41593|41633|41593|41618.4|41578.4|3
1656401590000|2022-06-28 07:33:10|41628.2|41588.2|41633|41593|41638|41598|41628|41588|7
1656401600000|2022-06-28 07:33:20|41633.2|41593.2|41632.9|41592.9|41637.7|41597.7|41632.9|41592.9|4
1656401610000|2022-06-28 07:33:30|41637.7|41597.7|41627.7|41587.7|41637.9|41597.9|41622.7|41582.7|4
1656401620000|2022-06-28 07:33:40|41622.9|41582.9|41622.9|41582.9|41623.2|41583.2|41622.7|41582.7|0
1656401630000|2022-06-28 07:33:50|41623.2|41583.2|41623.2|41583.2|41623.2|41583.2|41623.2|41583.2|0
1656401640000|2022-06-28 07:34:00|41623.1|41583.1|41627.9|41587.9|41627.9|41587.9|41623.1|41583.1|1
1656401650000|2022-06-28 07:34:10|41623.1|41583.1|41622.9|41582.9|41623.1|41583.1|41622.9|41582.9|0
1656401660000|2022-06-28 07:34:20|41622.7|41582.7|41622.9|41582.9|41623.1|41583.1|41622.7|41582.7|0
1656401670000|2022-06-28 07:34:30|41623.1|41583.1|41637.7|41597.7|41637.7|41597.7|41623.1|41583.1|2
1656401680000|2022-06-28 07:34:40|41637.6|41597.6|41637.6|41597.6|41637.6|41597.6|41637.6|41597.6|0
1656401690000|2022-06-28 07:34:50|||||||||6
1656401700000|2022-06-28 07:35:00|41632.6|41592.6|41632.6|41592.6|41632.6|41592.6|41632.6|41592.6|0
1656401710000|2022-06-28 07:35:10|41627.6|41587.6|41637.6|41597.6|41637.9|41597.9|41627.6|41587.6|0
1656401720000|2022-06-28 07:35:20|41632.8|41592.8|41632.8|41592.8|41637.6|41597.6|41632.8|41592.8|1
1656401730000|2022-06-28 07:35:30|41632.6|41592.6|41632.6|41592.6|41637.6|41597.6|41632.6|41592.6|0
1656401740000|2022-06-28 07:35:40|41627.8|41587.8|41627.6|41587.6|41627.8|41587.8|41627.6|41587.6|0
1656401770000|2022-06-28 07:36:10|41627.8|41587.8|41627.6|41587.6|41627.8|41587.8|41627.6|41587.6|0
1656401800000|2022-06-28 07:36:40|41627.5|41587.5|41627.8|41587.8|41632.8|41592.8|41627.5|41587.5|14
1656401810000|2022-06-28 07:36:50|||||||||2
1656401820000|2022-06-28 07:37:00|41632.5|41592.5|41632.8|41592.8|41632.8|41592.8|41632.5|41592.5|1
1656401830000|2022-06-28 07:37:10|41632.7|41592.7|41632.7|41592.7|41632.7|41592.7|41632.7|41592.7|0
1656401840000|2022-06-28 07:37:20|41637.5|41597.5|41632.7|41592.7|41637.5|41597.5|41632.7|41592.7|2
1656401850000|2022-06-28 07:37:30|41628|41588|41643|41603|41643.2|41603.2|41628|41588|2
1656401870000|2022-06-28 07:37:50|41642.7|41602.7|41648|41608|41648|41608|41642.7|41602.7|0
1656401880000|2022-06-28 07:38:00|41647.9|41607.9|41647.7|41607.7|41647.9|41607.9|41647.7|41607.7|0
1656401890000|2022-06-28 07:38:10|41647.5|41607.5|41627.9|41587.9|41647.5|41607.5|41623.2|41583.2|17
1656401910000|2022-06-28 07:38:30|41632.7|41592.7|41632.7|41592.7|41632.7|41592.7|41627.7|41587.7|0
1656401920000|2022-06-28 07:38:40|41637.4|41597.4|41613.1|41573.1|41637.7|41597.7|41613.1|41573.1|15
1656401930000|2022-06-28 07:38:50|41612.9|41572.9|41602.7|41562.7|41612.9|41572.9|41602.7|41562.7|0
1656401950000|2022-06-28 07:39:10|41602.9|41562.9|41602.7|41562.7|41602.9|41562.9|41597.9|41557.9|0
1656401970000|2022-06-28 07:39:30|41602.6|41562.6|41602.6|41562.6|41602.6|41562.6|41602.6|41562.6|0
1656401980000|2022-06-28 07:39:40|41607.4|41567.4|41602.6|41562.6|41607.4|41567.4|41602.6|41562.6|0
1656402000000|2022-06-28 07:40:00|41602.9|41562.9|41593.1|41553.1|41602.9|41562.9|41593.1|41553.1|0
1656402020000|2022-06-28 07:40:20|41588.1|41548.1|41592.6|41552.6|41592.6|41552.6|41578.3|41538.3|2
1656402030000|2022-06-28 07:40:30|41592.8|41552.8|41588.1|41548.1|41592.8|41552.8|41587.8|41547.8|0
1656402040000|2022-06-28 07:40:40|41588|41548|41583|41543|41588|41548|41583|41543|2
1656402050000|2022-06-28 07:40:50|41573|41533|41573|41533|41573|41533|41568.3|41528.3|3
1656402060000|2022-06-28 07:41:00|41572.8|41532.8|41573|41533|41573|41533|41572.8|41532.8|1
1656402070000|2022-06-28 07:41:10|41573.3|41533.3|41573.3|41533.3|41573.3|41533.3|41573.3|41533.3|0
1656402090000|2022-06-28 07:41:30|41573.2|41533.2|41578|41538|41578|41538|41573.2|41533.2|0
1656402110000|2022-06-28 07:41:50|41583|41543|41587.8|41547.8|41588|41548|41583|41543|1
1656402120000|2022-06-28 07:42:00|41588|41548|41588|41548|41588|41548|41588|41548|0
1656402130000|2022-06-28 07:42:10|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|2
1656402150000|2022-06-28 07:42:30|41597.7|41557.7|41597.7|41557.7|41597.7|41557.7|41597.7|41557.7|0
1656402160000|2022-06-28 07:42:40|41593|41553|41592.9|41552.9|41597.7|41557.7|41592.7|41552.7|5
1656402170000|2022-06-28 07:42:50|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|41592.7|41552.7|1
1656402180000|2022-06-28 07:43:00|41592.9|41552.9|41592.7|41552.7|41592.9|41552.9|41592.7|41552.7|0
1656402190000|2022-06-28 07:43:10|41592.9|41552.9|41592.9|41552.9|41592.9|41552.9|41592.9|41552.9|0
1656402210000|2022-06-28 07:43:30|41597.7|41557.7|41592.9|41552.9|41597.7|41557.7|41592.9|41552.9|0
1656402230000|2022-06-28 07:43:50|41588.1|41548.1|41567.7|41527.7|41588.1|41548.1|41562.7|41522.7|1
1656402240000|2022-06-28 07:44:00|41567.6|41527.6|41577.6|41537.6|41577.6|41537.6|41567.6|41527.6|2
1656402250000|2022-06-28 07:44:10|41572.9|41532.9|41572.6|41532.6|41572.9|41532.9|41562.9|41522.9|1
1656402260000|2022-06-28 07:44:20|41592.2|41552.2|41587.4|41547.4|41592.4|41552.4|41582.4|41542.4|2
1656402270000|2022-06-28 07:44:30|41592.2|41552.2|41592.2|41552.2|41592.2|41552.2|41592.2|41552.2|0
1656402280000|2022-06-28 07:44:40|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|0
1656402300000|2022-06-28 07:45:00|41587.4|41547.4|41582.1|41542.1|41587.4|41547.4|41577.4|41537.4|0
1656402310000|2022-06-28 07:45:10|41586.9|41546.9|41582.1|41542.1|41586.9|41546.9|41582.1|41542.1|0
1656402330000|2022-06-28 07:45:30|41572.1|41532.1|41572.1|41532.1|41572.1|41532.1|41572.1|41532.1|0
1656402340000|2022-06-28 07:45:40|41577.1|41537.1|41572.1|41532.1|41577.1|41537.1|41572.1|41532.1|0
1656402350000|2022-06-28 07:45:50|41576.9|41536.9|41572.1|41532.1|41577.1|41537.1|41572.1|41532.1|2
1656402360000|2022-06-28 07:46:00|41572.3|41532.3|41572.3|41532.3|41572.3|41532.3|41572.3|41532.3|0
1656402390000|2022-06-28 07:46:30|41567.1|41527.1|41562.3|41522.3|41567.3|41527.3|41562.3|41522.3|0
1656402420000|2022-06-28 07:47:00|41562|41522|41562|41522|41562|41522|41562|41522|0
1656402430000|2022-06-28 07:47:10|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|0
1656402440000|2022-06-28 07:47:20|41562.2|41522.2|41542|41502|41562.2|41522.2|41542|41502|4
1656402450000|2022-06-28 07:47:30|41541.8|41501.8|41532|41492|41541.8|41501.8|41532|41492|1
1656402460000|2022-06-28 07:47:40|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|41532.2|41492.2|0
1656402480000|2022-06-28 07:48:00|41537|41497|41542.2|41502.2|41542.2|41502.2|41537|41497|0
1656402490000|2022-06-28 07:48:10|41537.4|41497.4|41542|41502|41542|41502|41537.2|41497.2|0
1656402500000|2022-06-28 07:48:20|41537.2|41497.2|41542|41502|41542|41502|41537.2|41497.2|0
1656402510000|2022-06-28 07:48:30|41542.2|41502.2|41542.2|41502.2|41542.2|41502.2|41542.2|41502.2|0
1656402550000|2022-06-28 07:49:10|41551.9|41511.9|41551.9|41511.9|41551.9|41511.9|41547.2|41507.2|0
1656402560000|2022-06-28 07:49:20|41557.1|41517.1|41557.1|41517.1|41557.1|41517.1|41557.1|41517.1|10
1656402580000|2022-06-28 07:49:40|41562.1|41522.1|41562.1|41522.1|41562.1|41522.1|41562.1|41522.1|0
1656402590000|2022-06-28 07:49:50|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|0
1656402600000|2022-06-28 07:50:00|41557.1|41517.1|41567.1|41527.1|41571.9|41531.9|41557.1|41517.1|0
1656402640000|2022-06-28 07:50:40|41571.9|41531.9|41571.8|41531.8|41571.9|41531.9|41567.1|41527.1|0
1656402650000|2022-06-28 07:50:50|41572.1|41532.1|41577.1|41537.1|41577.1|41537.1|41572.1|41532.1|0
1656402660000|2022-06-28 07:51:00|41571.8|41531.8|41571.8|41531.8|41571.8|41531.8|41571.8|41531.8|0
1656402670000|2022-06-28 07:51:10|41567.1|41527.1|41567.1|41527.1|41567.1|41527.1|41567.1|41527.1|0
1656402680000|2022-06-28 07:51:20|41562.3|41522.3|41552|41512|41562.3|41522.3|41552|41512|0
1656402700000|2022-06-28 07:51:40|41556.8|41516.8|41566.8|41526.8|41566.8|41526.8|41556.8|41516.8|0
1656402720000|2022-06-28 07:52:00|41567|41527|41567|41527|41567|41527|41567|41527|0
1656402730000|2022-06-28 07:52:10|41562|41522|41557.2|41517.2|41562|41522|41557.2|41517.2|0
1656402740000|2022-06-28 07:52:20|41562|41522|41567|41527|41567|41527|41562|41522|0
1656402780000|2022-06-28 07:53:00|41567.2|41527.2|41566.7|41526.7|41567.2|41527.2|41562|41522|1
1656402810000|2022-06-28 07:53:30|41566.9|41526.9|41561.7|41521.7|41566.9|41526.9|41561.7|41521.7|0
1656402820000|2022-06-28 07:53:40|41566.5|41526.5|41566.7|41526.7|41566.7|41526.7|41566.5|41526.5|0
1656402840000|2022-06-28 07:54:00|41561.7|41521.7|41566.9|41526.9|41566.9|41526.9|41561.7|41521.7|0
1656402850000|2022-06-28 07:54:10|41567.1|41527.1|41571.9|41531.9|41571.9|41531.9|41567.1|41527.1|0
1656402860000|2022-06-28 07:54:20|41567.1|41527.1|41562.1|41522.1|41567.1|41527.1|41562.1|41522.1|0
1656402870000|2022-06-28 07:54:30|41566.9|41526.9|41566.9|41526.9|41566.9|41526.9|41566.9|41526.9|0
1656402880000|2022-06-28 07:54:40|41562.1|41522.1|41566.9|41526.9|41566.9|41526.9|41562.1|41522.1|0
1656402890000|2022-06-28 07:54:50|41562.1|41522.1|41566.9|41526.9|41566.9|41526.9|41562.1|41522.1|0
1656402900000|2022-06-28 07:55:00|41557.3|41517.3|41562.1|41522.1|41562.1|41522.1|41557.3|41517.3|0
1656402910000|2022-06-28 07:55:10|41557.1|41517.1|41557.1|41517.1|41557.1|41517.1|41556.9|41516.9|0
1656402920000|2022-06-28 07:55:20|41556.9|41516.9|41556.9|41516.9|41556.9|41516.9|41556.9|41516.9|0
1656402930000|2022-06-28 07:55:30|41556.8|41516.8|41556.6|41516.6|41556.8|41516.8|41556.6|41516.6|0
1656402940000|2022-06-28 07:55:40|41556.8|41516.8|41556.8|41516.8|41556.8|41516.8|41556.8|41516.8|0
1656402950000|2022-06-28 07:55:50|41552.1|41512.1|41547.3|41507.3|41552.1|41512.1|41547.3|41507.3|0
1656402960000|2022-06-28 07:56:00|41552.1|41512.1|41547.1|41507.1|41552.1|41512.1|41547.1|41507.1|5
1656402970000|2022-06-28 07:56:10|41547|41507|41556.8|41516.8|41556.8|41516.8|41547|41507|0
1656402990000|2022-06-28 07:56:30|41557.3|41517.3|41566.8|41526.8|41566.8|41526.8|41557.3|41517.3|0
1656403000000|2022-06-28 07:56:40|41562|41522|41566.8|41526.8|41566.8|41526.8|41557|41517|0
1656403020000|2022-06-28 07:57:00|41561.8|41521.8|41557|41517|41561.8|41521.8|41556.8|41516.8|0
1656403030000|2022-06-28 07:57:10|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|41566.8|41526.8|0
1656403040000|2022-06-28 07:57:20|41562|41522|41557|41517|41562|41522|41556.7|41516.7|0
1656403050000|2022-06-28 07:57:30|41561.7|41521.7|41567|41527|41571.5|41531.5|41561.7|41521.7|0
1656403070000|2022-06-28 07:57:50|41566.7|41526.7|41566.7|41526.7|41566.7|41526.7|41566.7|41526.7|0
1656403080000|2022-06-28 07:58:00|41562|41522|41566.7|41526.7|41566.7|41526.7|41562|41522|0
1656403090000|2022-06-28 07:58:10|41557.2|41517.2|41556.7|41516.7|41557.2|41517.2|41556.7|41516.7|0
1656403140000|2022-06-28 07:59:00|41566.4|41526.4|41566.7|41526.7|41566.7|41526.7|41566.4|41526.4|0
1656403170000|2022-06-28 07:59:30|41566.6|41526.6|41556.6|41516.6|41566.6|41526.6|41556.6|41516.6|0
1656403180000|2022-06-28 07:59:40|41557.1|41517.1|41557.1|41517.1|41557.1|41517.1|41557.1|41517.1|0
1656403190000|2022-06-28 07:59:50|41561.9|41521.9|41566.6|41526.6|41566.6|41526.6|41561.9|41521.9|0
1656403200000|2022-06-28 08:00:00|41567.1|41527.1|41566.9|41526.9|41567.1|41527.1|41566.9|41526.9|0
1656403210000|2022-06-28 08:00:10|41576.6|41536.6|41576.6|41536.6|41576.6|41536.6|41571.9|41531.9|0
1656403220000|2022-06-28 08:00:20|41567.1|41527.1|41576.6|41536.6|41581.4|41541.4|41567.1|41527.1|0
1656403250000|2022-06-28 08:00:50|41581.3|41541.3|41591.3|41551.3|41591.3|41551.3|41576.6|41536.6|0
1656403260000|2022-06-28 08:01:00|41586.6|41546.6|41586.8|41546.8|41586.8|41546.8|41586.6|41546.6|0
1656403310000|2022-06-28 08:01:50|41596.5|41556.5|41596.5|41556.5|41596.8|41556.8|41596.5|41556.5|0
1656403330000|2022-06-28 08:02:10|41596.7|41556.7|41596.7|41556.7|41596.7|41556.7|41596.7|41556.7|0
1656403370000|2022-06-28 08:02:50|41601.2|41561.2|41601.7|41561.7|41606.5|41566.5|41596.5|41556.5|0
1656403380000|2022-06-28 08:03:00|41606.5|41566.5|41611.2|41571.2|41611.2|41571.2|41601.2|41561.2|0
1656403390000|2022-06-28 08:03:10|41606.5|41566.5|41591.2|41551.2|41606.5|41566.5|41586.7|41546.7|0
1656403410000|2022-06-28 08:03:30|41596.4|41556.4|41591.7|41551.7|41596.4|41556.4|41591.7|41551.7|0
1656403420000|2022-06-28 08:03:40|41586.4|41546.4|41586.4|41546.4|41586.4|41546.4|41586.4|41546.4|0
1656403440000|2022-06-28 08:04:00|41576.7|41536.7|41576.9|41536.9|41576.9|41536.9|41576.7|41536.7|0
1656403450000|2022-06-28 08:04:10|41576.7|41536.7|41576.9|41536.9|41576.9|41536.9|41576.7|41536.7|0
1656403490000|2022-06-28 08:04:50|41576.6|41536.6|41586.4|41546.4|41586.4|41546.4|41576.6|41536.6|0
1656403500000|2022-06-28 08:05:00|41576.6|41536.6|41576.8|41536.8|41576.8|41536.8|41576.6|41536.6|0
1656403510000|2022-06-28 08:05:10|41576.6|41536.6|41581.1|41541.1|41581.1|41541.1|41571.6|41531.6|0
1656403530000|2022-06-28 08:05:30|41591.1|41551.1|41591.1|41551.1|41591.1|41551.1|41591.1|41551.1|5
1656403540000|2022-06-28 08:05:40|41590.9|41550.9|41590.9|41550.9|41590.9|41550.9|41590.9|41550.9|0
1656403550000|2022-06-28 08:05:50|41586.1|41546.1|41590.9|41550.9|41590.9|41550.9|41585.9|41545.9|0
1656403560000|2022-06-28 08:06:00|41590.8|41550.8|41590.8|41550.8|41590.8|41550.8|41590.8|41550.8|0
1656403590000|2022-06-28 08:06:30|41586.1|41546.1|41581.1|41541.1|41586.1|41546.1|41581.1|41541.1|0
1656403600000|2022-06-28 08:06:40|41581|41541|41581.3|41541.3|41581.3|41541.3|41581|41541|0
1656403610000|2022-06-28 08:06:50|41581|41541|41581|41541|41581|41541|41581|41541|0
1656403620000|2022-06-28 08:07:00|41591|41551|41591|41551|41591|41551|41591|41551|1
1656403640000|2022-06-28 08:07:20|41591.3|41551.3|41596|41556|41596|41556|41591.3|41551.3|2
1656403650000|2022-06-28 08:07:30|41595.8|41555.8|41601|41561|41601|41561|41595.8|41555.8|3
1656403660000|2022-06-28 08:07:40|||||||||5
1656403680000|2022-06-28 08:08:00|41596.2|41556.2|41601|41561|41601|41561|41596.2|41556.2|5
1656403690000|2022-06-28 08:08:10|||||||||5
1656403700000|2022-06-28 08:08:20|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|4
1656403710000|2022-06-28 08:08:30|41591.4|41551.4|41591.4|41551.4|41596.2|41556.2|41591.4|41551.4|0
1656403720000|2022-06-28 08:08:40|41596.2|41556.2|41596.2|41556.2|41596.2|41556.2|41591.2|41551.2|0
1656403730000|2022-06-28 08:08:50|41591.4|41551.4|41591.4|41551.4|41591.4|41551.4|41591.4|41551.4|0
1656403740000|2022-06-28 08:09:00|41581.4|41541.4|41576.2|41536.2|41581.4|41541.4|41576.2|41536.2|0
1656403750000|2022-06-28 08:09:10|41571.4|41531.4|41571.4|41531.4|41571.4|41531.4|41571.4|41531.4|1
1656403760000|2022-06-28 08:09:20|41566.6|41526.6|41576.2|41536.2|41576.2|41536.2|41566.6|41526.6|0
1656403780000|2022-06-28 08:09:40|41576.1|41536.1|41576.1|41536.1|41576.1|41536.1|41576.1|41536.1|0
1656403790000|2022-06-28 08:09:50|41566.6|41526.6|41566.6|41526.6|41566.6|41526.6|41566.6|41526.6|0
1656403800000|2022-06-28 08:10:00|41566.4|41526.4|41566.6|41526.6|41571.4|41531.4|41566.4|41526.4|0
1656403810000|2022-06-28 08:10:10|41571.4|41531.4|41576.3|41536.3|41576.4|41536.4|41566.6|41526.6|0
1656403850000|2022-06-28 08:10:50|41581.3|41541.3|41586.1|41546.1|41586.1|41546.1|41576.6|41536.6|0
1656403860000|2022-06-28 08:11:00|41586.3|41546.3|41586.3|41546.3|41596.1|41556.1|41586.1|41546.1|0
1656403870000|2022-06-28 08:11:10|41586.5|41546.5|41596.1|41556.1|41596.1|41556.1|41586.5|41546.5|0
1656403890000|2022-06-28 08:11:30|41596|41556|41586.5|41546.5|41596|41556|41586.5|41546.5|33
1656403900000|2022-06-28 08:11:40|41586.3|41546.3|41591.3|41551.3|41596|41556|41586.3|41546.3|0
1656403910000|2022-06-28 08:11:50|41586.5|41546.5|41596|41556|41596|41556|41586.3|41546.3|0
1656403920000|2022-06-28 08:12:00|41591.3|41551.3|41606|41566|41606|41566|41591.3|41551.3|0
1656403930000|2022-06-28 08:12:10|41606.3|41566.3|41606|41566|41606.3|41566.3|41606|41566|0
1656403940000|2022-06-28 08:12:20|41601.2|41561.2|41606.2|41566.2|41606.2|41566.2|41601.2|41561.2|0
1656403950000|2022-06-28 08:12:30|41606.5|41566.5|41606.5|41566.5|41606.5|41566.5|41606.5|41566.5|0
1656403960000|2022-06-28 08:12:40|41606.2|41566.2|41611.2|41571.2|41616|41576|41606.2|41566.2|0
1656403980000|2022-06-28 08:13:00|41606.2|41566.2|41616.2|41576.2|41616.2|41576.2|41606.2|41566.2|0
1656404010000|2022-06-28 08:13:30|41621|41581|41616.2|41576.2|41621|41581|41616.2|41576.2|0
1656404030000|2022-06-28 08:13:50|41611.2|41571.2|41606.4|41566.4|41611.2|41571.2|41606.4|41566.4|0
1656404040000|2022-06-28 08:14:00|41611.2|41571.2|41606.4|41566.4|41611.2|41571.2|41606.4|41566.4|0
1656404060000|2022-06-28 08:14:20|41601.4|41561.4|41601.4|41561.4|41601.4|41561.4|41601.4|41561.4|0
1656404070000|2022-06-28 08:14:30|41601.1|41561.1|41601.4|41561.4|41601.4|41561.4|41596.4|41556.4|0
1656404080000|2022-06-28 08:14:40|41601.1|41561.1|41601.1|41561.1|41601.1|41561.1|41601.1|41561.1|0
1656404100000|2022-06-28 08:15:00|41601.3|41561.3|41601.1|41561.1|41601.3|41561.3|41601.1|41561.1|0
1656404110000|2022-06-28 08:15:10|41596.3|41556.3|41596.3|41556.3|41601.1|41561.1|41596.3|41556.3|0
1656404120000|2022-06-28 08:15:20|41596.1|41556.1|41596.1|41556.1|41596.1|41556.1|41591.3|41551.3|0
1656404140000|2022-06-28 08:15:40|41601.1|41561.1|41596.3|41556.3|41601.1|41561.1|41596.3|41556.3|0
1656404160000|2022-06-28 08:16:00|41596.1|41556.1|41596.1|41556.1|41596.1|41556.1|41596.1|41556.1|0
1656404180000|2022-06-28 08:16:20|41596|41556|41591.3|41551.3|41596|41556|41591|41551|0
1656404190000|2022-06-28 08:16:30|41591|41551|41591|41551|41591|41551|41591|41551|1
1656404200000|2022-06-28 08:16:40|41586.3|41546.3|41586.3|41546.3|41586.3|41546.3|41586.3|41546.3|0
1656404230000|2022-06-28 08:17:10|41586.2|41546.2|41586.2|41546.2|41586.2|41546.2|41586.2|41546.2|22
1656404240000|2022-06-28 08:17:20|41586.5|41546.5|41596.2|41556.2|41596.2|41556.2|41586.5|41546.5|0
1656404250000|2022-06-28 08:17:30|41591.5|41551.5|41591.5|41551.5|41591.5|41551.5|41591.5|41551.5|0
1656404260000|2022-06-28 08:17:40|41591.2|41551.2|41591.2|41551.2|41591.2|41551.2|41591.2|41551.2|0
1656404270000|2022-06-28 08:17:50|41596.2|41556.2|41591.5|41551.5|41596.2|41556.2|41591.5|41551.5|0
1656404280000|2022-06-28 08:18:00|41591.4|41551.4|41586.2|41546.2|41591.4|41551.4|41586.2|41546.2|0
1656404290000|2022-06-28 08:18:10|41586.4|41546.4|41591.2|41551.2|41591.4|41551.4|41586.4|41546.4|0
1656404310000|2022-06-28 08:18:30|41591.4|41551.4|41591.4|41551.4|41591.4|41551.4|41591.4|41551.4|0
1656404320000|2022-06-28 08:18:40|41591.2|41551.2|41591.2|41551.2|41591.2|41551.2|41591.2|41551.2|0
1656404340000|2022-06-28 08:19:00|41590.9|41550.9|41590.9|41550.9|41590.9|41550.9|41590.9|41550.9|0
1656404350000|2022-06-28 08:19:10|41591.1|41551.1|41591.1|41551.1|41591.1|41551.1|41591.1|41551.1|0
1656404380000|2022-06-28 08:19:40|41581.4|41541.4|41581.4|41541.4|41581.4|41541.4|41581.4|41541.4|0
1656404390000|2022-06-28 08:19:50|41586.1|41546.1|41586.1|41546.1|41586.1|41546.1|41586.1|41546.1|0
1656404410000|2022-06-28 08:20:10|41586.3|41546.3|41586.3|41546.3|41586.3|41546.3|41586.3|41546.3|0
1656404420000|2022-06-28 08:20:20|41591.1|41551.1|41591.1|41551.1|41591.1|41551.1|41591.1|41551.1|0
1656404430000|2022-06-28 08:20:30|41591.3|41551.3|41591.3|41551.3|41591.3|41551.3|41591.3|41551.3|0
1656404440000|2022-06-28 08:20:40|41591.1|41551.1|41591.1|41551.1|41591.1|41551.1|41591.1|41551.1|0
1656404460000|2022-06-28 08:21:00|41591.3|41551.3|41586.1|41546.1|41591.3|41551.3|41586.1|41546.1|0
1656404470000|2022-06-28 08:21:10|41586|41546|41591|41551|41591|41551|41586|41546|0
1656404480000|2022-06-28 08:21:20|41590.8|41550.8|41590.8|41550.8|41590.8|41550.8|41590.8|41550.8|0
1656404490000|2022-06-28 08:21:30|41591|41551|41591|41551|41591|41551|41591|41551|0
1656404500000|2022-06-28 08:21:40|41590.8|41550.8|41590.8|41550.8|41590.8|41550.8|41590.8|41550.8|0
1656404510000|2022-06-28 08:21:50|41591|41551|41586|41546|41591|41551|41586|41546|0
1656404520000|2022-06-28 08:22:00|41586.2|41546.2|41586.2|41546.2|41586.2|41546.2|41586.2|41546.2|0
1656404600000|2022-06-28 08:23:20|41585.7|41545.7|41585.7|41545.7|41585.7|41545.7|41580.9|41540.9|0
1656404610000|2022-06-28 08:23:30|41576.2|41536.2|41570.9|41530.9|41576.2|41536.2|41570.9|41530.9|0
1656404620000|2022-06-28 08:23:40|41575.7|41535.7|41575.9|41535.9|41575.9|41535.9|41575.7|41535.7|1
1656404630000|2022-06-28 08:23:50|41571.2|41531.2|41571.2|41531.2|41571.2|41531.2|41571.2|41531.2|0
1656404640000|2022-06-28 08:24:00|41571.1|41531.1|41560.9|41520.9|41571.1|41531.1|41560.9|41520.9|0
1656404660000|2022-06-28 08:24:20|41561.1|41521.1|41560.9|41520.9|41565.9|41525.9|41560.9|41520.9|0
1656404680000|2022-06-28 08:24:40|41565.9|41525.9|41560.9|41520.9|41565.9|41525.9|41560.9|41520.9|0
1656404700000|2022-06-28 08:25:00|41570.6|41530.6|41565.9|41525.9|41570.6|41530.6|41565.9|41525.9|0
1656404710000|2022-06-28 08:25:10|41565.8|41525.8|41565.8|41525.8|41565.8|41525.8|41565.8|41525.8|0
1656404720000|2022-06-28 08:25:20|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|41560.8|41520.8|0
1656404750000|2022-06-28 08:25:50|41555.8|41515.8|41551.1|41511.1|41555.8|41515.8|41551.1|41511.1|0
1656404760000|2022-06-28 08:26:00|41555.8|41515.8|41575.3|41535.3|41575.3|41535.3|41555.8|41515.8|1
1656404770000|2022-06-28 08:26:10|41570.6|41530.6|41565.8|41525.8|41570.6|41530.6|41565.6|41525.6|0
1656404790000|2022-06-28 08:26:30|41565.5|41525.5|41565.5|41525.5|41565.5|41525.5|41565.5|41525.5|0
1656404800000|2022-06-28 08:26:40|41570.5|41530.5|41575.5|41535.5|41575.5|41535.5|41565.8|41525.8|0
1656404810000|2022-06-28 08:26:50|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|0
1656404820000|2022-06-28 08:27:00|41580.5|41540.5|41585.3|41545.3|41585.5|41545.5|41580.5|41540.5|1
1656404830000|2022-06-28 08:27:10|41585.5|41545.5|41585.3|41545.3|41585.5|41545.5|41585.3|41545.3|0
1656404840000|2022-06-28 08:27:20|41585.5|41545.5|41585.5|41545.5|41585.5|41545.5|41585.5|41545.5|0
1656404850000|2022-06-28 08:27:30|41580.5|41540.5|41580.5|41540.5|41580.5|41540.5|41580.5|41540.5|0
1656404860000|2022-06-28 08:27:40|41585.2|41545.2|41580.5|41540.5|41585.2|41545.2|41580.5|41540.5|0
1656404880000|2022-06-28 08:28:00|41585.2|41545.2|41580.5|41540.5|41585.2|41545.2|41580.5|41540.5|0
1656404890000|2022-06-28 08:28:10|41585.2|41545.2|41580.5|41540.5|41585.2|41545.2|41580.5|41540.5|0
1656404900000|2022-06-28 08:28:20|41580.4|41540.4|41580.4|41540.4|41580.4|41540.4|41580.4|41540.4|0
1656404930000|2022-06-28 08:28:50|41585.2|41545.2|41590.2|41550.2|41590.2|41550.2|41580.4|41540.4|0
1656404940000|2022-06-28 08:29:00|41585.4|41545.4|41584.9|41544.9|41590.2|41550.2|41584.9|41544.9|0
1656404950000|2022-06-28 08:29:10|41585.2|41545.2|41584.9|41544.9|41585.2|41545.2|41584.9|41544.9|0
1656404960000|2022-06-28 08:29:20|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|41580.2|41540.2|1
1656404980000|2022-06-28 08:29:40|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|41580.1|41540.1|0
1656404990000|2022-06-28 08:29:50|41580.4|41540.4|41575.9|41535.9|41580.4|41540.4|41575.9|41535.9|41
1656405000000|2022-06-28 08:30:00|41571.1|41531.1|41571.1|41531.1|41575.9|41535.9|41571.1|41531.1|0
1656405010000|2022-06-28 08:30:10|41575.8|41535.8|41571.1|41531.1|41575.8|41535.8|41571.1|41531.1|0
1656405020000|2022-06-28 08:30:20|41575.8|41535.8|41575.8|41535.8|41580.6|41540.6|41575.8|41535.8|0
1656405030000|2022-06-28 08:30:30|41580.6|41540.6|41580.6|41540.6|41580.6|41540.6|41580.6|41540.6|0
1656405040000|2022-06-28 08:30:40|41575.8|41535.8|41575.8|41535.8|41580.6|41540.6|41575.8|41535.8|0
1656405050000|2022-06-28 08:30:50|41580.6|41540.6|41575.6|41535.6|41580.6|41540.6|41575.6|41535.6|0
1656405070000|2022-06-28 08:31:10|41575.8|41535.8|41570.3|41530.3|41580.6|41540.6|41570.3|41530.3|0
1656405080000|2022-06-28 08:31:20|41560.8|41520.8|41565.5|41525.5|41565.5|41525.5|41560.8|41520.8|0
1656405120000|2022-06-28 08:32:00|41570.3|41530.3|41565.5|41525.5|41570.3|41530.3|41565.5|41525.5|10
1656405130000|2022-06-28 08:32:10|41560.7|41520.7|41565.5|41525.5|41565.5|41525.5|41560.7|41520.7|1
1656405140000|2022-06-28 08:32:20|41560.7|41520.7|41560.7|41520.7|41560.7|41520.7|41560.7|41520.7|0
1656405150000|2022-06-28 08:32:30|41565.5|41525.5|41560.7|41520.7|41565.5|41525.5|41560.7|41520.7|0
1656405160000|2022-06-28 08:32:40|41565.5|41525.5|41565.5|41525.5|41565.5|41525.5|41565.5|41525.5|0
1656405170000|2022-06-28 08:32:50|41560.7|41520.7|41560.7|41520.7|41560.7|41520.7|41560.7|41520.7|0
1656405200000|2022-06-28 08:33:20|41565.4|41525.4|41565.4|41525.4|41565.4|41525.4|41565.4|41525.4|0
1656405270000|2022-06-28 08:34:30|41560.6|41520.6|41565.4|41525.4|41565.4|41525.4|41560.6|41520.6|3
1656405280000|2022-06-28 08:34:40|41570.1|41530.1|41560.6|41520.6|41570.1|41530.1|41560.6|41520.6|0
1656405290000|2022-06-28 08:34:50|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|41570.1|41530.1|6
1656405320000|2022-06-28 08:35:20|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|41575.3|41535.3|0
1656405350000|2022-06-28 08:35:50|41575.6|41535.6|41575.6|41535.6|41575.6|41535.6|41575.6|41535.6|0
1656405360000|2022-06-28 08:36:00|41580.3|41540.3|41585.1|41545.1|41585.1|41545.1|41575.6|41535.6|0
1656405370000|2022-06-28 08:36:10|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|41580.3|41540.3|0
1656405380000|2022-06-28 08:36:20|41585.1|41545.1|41585.1|41545.1|41585.1|41545.1|41585.1|41545.1|0
1656405390000|2022-06-28 08:36:30|41585|41545|41580.3|41540.3|41585|41545|41580.3|41540.3|0
1656405400000|2022-06-28 08:36:40|41585|41545|41585|41545|41585|41545|41585|41545|0
1656405410000|2022-06-28 08:36:50|41580.3|41540.3|41579.8|41539.8|41580.3|41540.3|41579.8|41539.8|0
1656405420000|2022-06-28 08:37:00|41580|41540|41574.8|41534.8|41580|41540|41574.8|41534.8|0
1656405440000|2022-06-28 08:37:20|41584.5|41544.5|41589.5|41549.5|41589.5|41549.5|41584.5|41544.5|2
1656405480000|2022-06-28 08:38:00|41584.7|41544.7|41589.5|41549.5|41589.5|41549.5|41584.5|41544.5|1
1656405510000|2022-06-28 08:38:30|41584.5|41544.5|41584.5|41544.5|41584.5|41544.5|41584.5|41544.5|0
1656405530000|2022-06-28 08:38:50|41589.2|41549.2|41589.7|41549.7|41589.7|41549.7|41589.2|41549.2|3
1656405540000|2022-06-28 08:39:00|41589.4|41549.4|41589.4|41549.4|41589.7|41549.7|41584.4|41544.4|2
1656405550000|2022-06-28 08:39:10|41589.7|41549.7|41589.4|41549.4|41589.7|41549.7|41589.4|41549.4|1
1656405560000|2022-06-28 08:39:20|41594.4|41554.4|41594.4|41554.4|41594.4|41554.4|41594.4|41554.4|2
1656405570000|2022-06-28 08:39:30|||||||||1
1656405580000|2022-06-28 08:39:40|||||||||1
1656405590000|2022-06-28 08:39:50|||||||||1
1656405610000|2022-06-28 08:40:10|41589.4|41549.4|41589.4|41549.4|41589.4|41549.4|41589.4|41549.4|2
1656405620000|2022-06-28 08:40:20|||||||||1
1656405630000|2022-06-28 08:40:30|||||||||1
1656405640000|2022-06-28 08:40:40|||||||||2
1656405650000|2022-06-28 08:40:50|41589.3|41549.3|41594.3|41554.3|41594.3|41554.3|41589.3|41549.3|1
1656405660000|2022-06-28 08:41:00|41589.3|41549.3|41584.3|41544.3|41589.3|41549.3|41584.3|41544.3|1
1656405670000|2022-06-28 08:41:10|41579.3|41539.3|41589.8|41549.8|41589.8|41549.8|41579.3|41539.3|4
1656405680000|2022-06-28 08:41:20|41594.6|41554.6|41589.8|41549.8|41594.6|41554.6|41589.8|41549.8|2
1656405690000|2022-06-28 08:41:30|41594.6|41554.6|41594.6|41554.6|41594.6|41554.6|41594.6|41554.6|2
1656405700000|2022-06-28 08:41:40|41594.5|41554.5|41594.5|41554.5|41594.5|41554.5|41594.5|41554.5|1
1656405710000|2022-06-28 08:41:50|||||||||4
1656405720000|2022-06-28 08:42:00|||||||||2
1656405730000|2022-06-28 08:42:10|||||||||1
1656405750000|2022-06-28 08:42:30|||||||||4
1656405760000|2022-06-28 08:42:40|41589.7|41549.7|41589.7|41549.7|41589.7|41549.7|41589.7|41549.7|1
1656405770000|2022-06-28 08:42:50|41594.5|41554.5|41594.5|41554.5|41594.5|41554.5|41594.5|41554.5|2
1656405780000|2022-06-28 08:43:00|41589.7|41549.7|41589.7|41549.7|41589.7|41549.7|41589.7|41549.7|1
1656405790000|2022-06-28 08:43:10|41594.5|41554.5|41594.5|41554.5|41594.5|41554.5|41594.5|41554.5|5
1656405800000|2022-06-28 08:43:20|||||||||3
1656405820000|2022-06-28 08:43:40|41594.4|41554.4|41589.4|41549.4|41594.4|41554.4|41589.4|41549.4|3
1656405830000|2022-06-28 08:43:50|||||||||1
1656405840000|2022-06-28 08:44:00|41584.4|41544.4|41584.4|41544.4|41584.4|41544.4|41584.4|41544.4|3
1656405850000|2022-06-28 08:44:10|41579.7|41539.7|41589.7|41549.7|41589.7|41549.7|41579.4|41539.4|1
1656405860000|2022-06-28 08:44:20|41589.9|41549.9|41604.7|41564.7|41604.7|41564.7|41589.9|41549.9|0
1656405870000|2022-06-28 08:44:30|41604.6|41564.6|41604.9|41564.9|41604.9|41564.9|41604.6|41564.6|0
1656405900000|2022-06-28 08:45:00|41604.6|41564.6|41604.6|41564.6|41604.6|41564.6|41604.6|41564.6|0
1656405910000|2022-06-28 08:45:10|41604.9|41564.9|41604.9|41564.9|41604.9|41564.9|41604.9|41564.9|0
1656405930000|2022-06-28 08:45:30|41604.6|41564.6|41604.8|41564.8|41604.8|41564.8|41604.6|41564.6|0
1656405940000|2022-06-28 08:45:40|41604.3|41564.3|41604.6|41564.6|41604.6|41564.6|41604.3|41564.3|0
1656405950000|2022-06-28 08:45:50|41609.3|41569.3|41609.3|41569.3|41609.3|41569.3|41609.3|41569.3|0
1656405960000|2022-06-28 08:46:00|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|0
1656405970000|2022-06-28 08:46:10|41614.6|41574.6|41614.8|41574.8|41614.8|41574.8|41614.6|41574.6|0
1656405980000|2022-06-28 08:46:20|41624.3|41584.3|41624.3|41584.3|41624.3|41584.3|41624.3|41584.3|1
1656406000000|2022-06-28 08:46:40|41624.5|41584.5|41624.5|41584.5|41624.5|41584.5|41624.5|41584.5|0
1656406020000|2022-06-28 08:47:00|41624.3|41584.3|41619.5|41579.5|41624.3|41584.3|41619.5|41579.5|0
1656406030000|2022-06-28 08:47:10|41619.3|41579.3|41624.3|41584.3|41629|41589|41619.3|41579.3|5
1656406040000|2022-06-28 08:47:20|41619.5|41579.5|41619.5|41579.5|41619.5|41579.5|41619.5|41579.5|1
1656406050000|2022-06-28 08:47:30|41614.3|41574.3|41609.5|41569.5|41614.3|41574.3|41609.5|41569.5|0
1656406080000|2022-06-28 08:48:00|41609.2|41569.2|41609.2|41569.2|41609.2|41569.2|41609.2|41569.2|0
1656406160000|2022-06-28 08:49:20|41604.4|41564.4|41599.7|41559.7|41604.4|41564.4|41599.7|41559.7|0
1656406170000|2022-06-28 08:49:30|41599.6|41559.6|41599.6|41559.6|41599.6|41559.6|41599.6|41559.6|0
1656406220000|2022-06-28 08:50:20|41604.6|41564.6|41604.6|41564.6|41604.6|41564.6|41604.6|41564.6|0
1656406240000|2022-06-28 08:50:40|41629.6|41549.6|41629.6|41549.6|41629.6|41549.6|41629.6|41549.6|0
1656406250000|2022-06-28 08:50:50|41614.3|41574.3|41614.3|41574.3|41614.3|41574.3|41609.6|41569.6|0
1656406260000|2022-06-28 08:51:00|41609.3|41569.3|41614.3|41574.3|41614.3|41574.3|41609.3|41569.3|0
1656406270000|2022-06-28 08:51:10|41609.3|41569.3|41609.3|41569.3|41609.3|41569.3|41609.3|41569.3|0
1656406330000|2022-06-28 08:52:10|41609|41569|41604.3|41564.3|41609|41569|41604.3|41564.3|0
1656406360000|2022-06-28 08:52:40|41604.2|41564.2|41604.2|41564.2|41604.2|41564.2|41604.2|41564.2|0
1656406390000|2022-06-28 08:53:10|41599.5|41559.5|41599.5|41559.5|41599.5|41559.5|41599.5|41559.5|0
1656406410000|2022-06-28 08:53:30|41594.7|41554.7|41594.7|41554.7|41594.7|41554.7|41594.7|41554.7|0
1656406450000|2022-06-28 08:54:10|41600.4|41560.4|41594.9|41554.9|41614.7|41574.7|41594.9|41554.9|1
1656406460000|2022-06-28 08:54:20|41595.1|41555.1|41594.9|41554.9|41595.1|41555.1|41594.9|41554.9|0
1656406490000|2022-06-28 08:54:50|41595.1|41555.1|41604.6|41564.6|41604.6|41564.6|41595.1|41555.1|0
1656406500000|2022-06-28 08:55:00|41604.9|41564.9|41599.9|41559.9|41604.9|41564.9|41594.9|41554.9|0
1656406510000|2022-06-28 08:55:10|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|0
1656406540000|2022-06-28 08:55:40|41604.6|41564.6|41609.6|41569.6|41614.6|41574.6|41604.6|41564.6|0
1656406550000|2022-06-28 08:55:50|41614.3|41574.3|41614.3|41574.3|41614.3|41574.3|41614.3|41574.3|0
1656406560000|2022-06-28 08:56:00|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|0
1656406570000|2022-06-28 08:56:10|||||||||1
1656406590000|2022-06-28 08:56:30|41609.5|41569.5|41609.5|41569.5|41609.5|41569.5|41609.5|41569.5|0
1656406610000|2022-06-28 08:56:50|41609.8|41569.8|41614.5|41574.5|41614.5|41574.5|41609.8|41569.8|0
1656406620000|2022-06-28 08:57:00|41614.3|41574.3|41614.8|41574.8|41614.8|41574.8|41614.3|41574.3|0
1656406630000|2022-06-28 08:57:10|41610|41570|41594.8|41554.8|41610|41570|41589.8|41549.8|1
1656406650000|2022-06-28 08:57:30|41594.7|41554.7|41594.7|41554.7|41594.7|41554.7|41594.7|41554.7|0
1656406660000|2022-06-28 08:57:40|41599.5|41559.5|41599.5|41559.5|41599.5|41559.5|41599.5|41559.5|0
1656406680000|2022-06-28 08:58:00|41594.5|41554.5|41599.5|41559.5|41599.5|41559.5|41594.5|41554.5|0
1656406690000|2022-06-28 08:58:10|41594.7|41554.7|41599.2|41559.2|41599.2|41559.2|41594.7|41554.7|1
1656406700000|2022-06-28 08:58:20|41599|41559|41599.2|41559.2|41599.2|41559.2|41599|41559|1
1656406720000|2022-06-28 08:58:40|41599.4|41559.4|41599.2|41559.2|41599.4|41559.4|41599.2|41559.2|0
1656406730000|2022-06-28 08:58:50|41594.4|41554.4|41594.4|41554.4|41594.4|41554.4|41594.4|41554.4|10
1656406740000|2022-06-28 08:59:00|41599.4|41559.4|41599.4|41559.4|41599.4|41559.4|41599.4|41559.4|0
1656406750000|2022-06-28 08:59:10|41594.4|41554.4|41594.2|41554.2|41594.4|41554.4|41594.2|41554.2|0
1656406760000|2022-06-28 08:59:20|41584.7|41544.7|41594.4|41554.4|41594.4|41554.4|41584.7|41544.7|0
1656406780000|2022-06-28 08:59:40|41589.6|41549.6|41589.6|41549.6|41589.6|41549.6|41589.6|41549.6|0
1656406790000|2022-06-28 08:59:50|41589.4|41549.4|41589.4|41549.4|41589.4|41549.4|41589.4|41549.4|0
1656406800000|2022-06-28 09:00:00|41594.4|41554.4|41599.4|41559.4|41599.4|41559.4|41594.4|41554.4|0
1656406810000|2022-06-28 09:00:10|41604.4|41564.4|41608.9|41568.9|41608.9|41568.9|41604.1|41564.1|0
1656406830000|2022-06-28 09:00:30|41609.1|41569.1|41599.3|41559.3|41609.1|41569.1|41594.6|41554.6|0
1656406840000|2022-06-28 09:00:40|41594.6|41554.6|41609.1|41569.1|41609.1|41569.1|41594.6|41554.6|0
1656406860000|2022-06-28 09:01:00|41608.8|41568.8|41599.3|41559.3|41608.8|41568.8|41599.1|41559.1|0
1656406870000|2022-06-28 09:01:10|41604.3|41564.3|41604.3|41564.3|41604.3|41564.3|41604.3|41564.3|0
1656406880000|2022-06-28 09:01:20|41609.1|41569.1|41609.1|41569.1|41609.1|41569.1|41609.1|41569.1|0
1656406890000|2022-06-28 09:01:30|41609.3|41569.3|41609.3|41569.3|41609.3|41569.3|41609.3|41569.3|0
1656406900000|2022-06-28 09:01:40|41618.8|41578.8|41618.8|41578.8|41618.8|41578.8|41618.8|41578.8|1
1656406910000|2022-06-28 09:01:50|41614|41574|41614|41574|41614|41574|41614|41574|0
1656406920000|2022-06-28 09:02:00|41619|41579|41614|41574|41619|41579|41609.3|41569.3|0
1656406930000|2022-06-28 09:02:10|41609.3|41569.3|41608.8|41568.8|41614|41574|41604|41564|0
1656406950000|2022-06-28 09:02:30|41604|41564|41608.8|41568.8|41609|41569|41604|41564|0
1656406960000|2022-06-28 09:02:40|41604|41564|41604|41564|41604|41564|41604|41564|0
1656406970000|2022-06-28 09:02:50|41608.7|41568.7|41623.7|41583.7|41623.7|41583.7|41608.7|41568.7|0
1656406980000|2022-06-28 09:03:00|41624|41584|41624|41584|41624|41584|41624|41584|0
1656407000000|2022-06-28 09:03:20|41623.7|41583.7|41624|41584|41624|41584|41623.7|41583.7|0
1656407010000|2022-06-28 09:03:30|41623.9|41583.9|41623.9|41583.9|41623.9|41583.9|41623.9|41583.9|0
1656407030000|2022-06-28 09:03:50|41618.9|41578.9|41618.9|41578.9|41618.9|41578.9|41618.9|41578.9|0
1656407040000|2022-06-28 09:04:00|41619.2|41579.2|41623.9|41583.9|41623.9|41583.9|41619.2|41579.2|0
1656407080000|2022-06-28 09:04:40|41619.1|41579.1|41614.4|41574.4|41619.1|41579.1|41614.4|41574.4|0
1656407090000|2022-06-28 09:04:50|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|41609.6|41569.6|0
1656407100000|2022-06-28 09:05:00|41614.4|41574.4|41623.9|41583.9|41623.9|41583.9|41614.4|41574.4|2
1656407130000|2022-06-28 09:05:30|41623.6|41583.6|41603.9|41563.9|41623.6|41583.6|41603.6|41563.6|1
1656407140000|2022-06-28 09:05:40|41603.8|41563.8|41603.8|41563.8|41603.8|41563.8|41603.8|41563.8|0
1656407180000|2022-06-28 09:06:20|41603.6|41563.6|41613.3|41573.3|41613.3|41573.3|41603.6|41563.6|0
1656407190000|2022-06-28 09:06:30|||||||||1
1656407210000|2022-06-28 09:06:50|41618.1|41578.1|41613.3|41573.3|41618.1|41578.1|41613.3|41573.3|0
1656407220000|2022-06-28 09:07:00|41608.5|41568.5|41608.5|41568.5|41608.5|41568.5|41608.5|41568.5|0
1656407230000|2022-06-28 09:07:10|41608.3|41568.3|41608.5|41568.5|41608.5|41568.5|41608.3|41568.3|0
1656407250000|2022-06-28 09:07:30|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|41613.3|41573.3|0
1656407270000|2022-06-28 09:07:50|41613.2|41573.2|41613.2|41573.2|41613.2|41573.2|41613.2|41573.2|0
1656407310000|2022-06-28 09:08:30|41618.5|41578.5|41623.7|41583.7|41623.7|41583.7|41618.5|41578.5|0
1656407320000|2022-06-28 09:08:40|41628.5|41588.5|41628.5|41588.5|41628.5|41588.5|41628.5|41588.5|0
1656407340000|2022-06-28 09:09:00|41628.4|41588.4|41633.2|41593.2|41633.2|41593.2|41628.4|41588.4|0
1656407390000|2022-06-28 09:09:50|41628.4|41588.4|41628.4|41588.4|41628.4|41588.4|41628.4|41588.4|0
1656407420000|2022-06-28 09:10:20|41628.6|41588.6|41648.1|41608.1|41648.1|41608.1|41628.6|41588.6|1
1656407430000|2022-06-28 09:10:30|41647.9|41607.9|41648.1|41608.1|41648.1|41608.1|41647.9|41607.9|0
1656407450000|2022-06-28 09:10:50|41647.9|41607.9|41642.9|41602.9|41647.9|41607.9|41642.9|41602.9|0
1656407460000|2022-06-28 09:11:00|41642.8|41602.8|41647.8|41607.8|41647.8|41607.8|41642.8|41602.8|0
1656407470000|2022-06-28 09:11:10|41633.1|41593.1|41637.8|41597.8|41637.8|41597.8|41633.1|41593.1|0
1656407480000|2022-06-28 09:11:20|41643.1|41603.1|41642.8|41602.8|41643.1|41603.1|41637.8|41597.8|0
1656407500000|2022-06-28 09:11:40|41642.6|41602.6|41637.8|41597.8|41642.6|41602.6|41637.8|41597.8|0
1656407510000|2022-06-28 09:11:50|41647.8|41607.8|41647.8|41607.8|41647.8|41607.8|41647.8|41607.8|0
1656407520000|2022-06-28 09:12:00|41637.8|41597.8|41637.8|41597.8|41637.8|41597.8|41637.8|41597.8|0
1656407550000|2022-06-28 09:12:30|41638|41598|41637.8|41597.8|41642.8|41602.8|41637.8|41597.8|1
1656407560000|2022-06-28 09:12:40|41642.5|41602.5|41642.8|41602.8|41642.8|41602.8|41642.5|41602.5|0
1656407570000|2022-06-28 09:12:50|41637.8|41597.8|41637.8|41597.8|41637.8|41597.8|41637.8|41597.8|0
1656407580000|2022-06-28 09:13:00|41637.7|41597.7|41637.7|41597.7|41647.5|41607.5|41637.7|41597.7|0
1656407590000|2022-06-28 09:13:10|41642.5|41602.5|41647.5|41607.5|41647.5|41607.5|41642.5|41602.5|0
1656407630000|2022-06-28 09:13:50|41648|41608|41648|41608|41648|41608|41648|41608|1
1656407640000|2022-06-28 09:14:00|41647.7|41607.7|41652.7|41612.7|41652.7|41612.7|41647.7|41607.7|0
1656407650000|2022-06-28 09:14:10|41647.9|41607.9|41647.9|41607.9|41647.9|41607.9|41647.9|41607.9|3
1656407660000|2022-06-28 09:14:20|||||||||2
1656407670000|2022-06-28 09:14:30|||||||||1
1656407680000|2022-06-28 09:14:40|41652.7|41612.7|41652.7|41612.7|41652.7|41612.7|41652.7|41612.7|2
1656407690000|2022-06-28 09:14:50|41647.9|41607.9|41647.9|41607.9|41647.9|41607.9|41647.9|41607.9|3
1656407700000|2022-06-28 09:15:00|41642.9|41602.9|41637.6|41597.6|41642.9|41602.9|41637.6|41597.6|1
1656407710000|2022-06-28 09:15:10|||||||||1
1656407720000|2022-06-28 09:15:20|41637.4|41597.4|41632.6|41592.6|41637.4|41597.4|41632.6|41592.6|2
1656407730000|2022-06-28 09:15:30|41637.4|41597.4|41647.1|41607.1|41647.1|41607.1|41637.4|41597.4|2
1656407750000|2022-06-28 09:15:50|41642.1|41602.1|41642.4|41602.4|41642.4|41602.4|41642.1|41602.1|3
1656407770000|2022-06-28 09:16:10|41642.3|41602.3|41637.3|41597.3|41642.3|41602.3|41637.3|41597.3|0
1656407790000|2022-06-28 09:16:30|41647.1|41607.1|41637.3|41597.3|41647.1|41607.1|41637.3|41597.3|0
1656407800000|2022-06-28 09:16:40|41637.1|41597.1|41637.1|41597.1|41637.1|41597.1|41637.1|41597.1|0
1656407810000|2022-06-28 09:16:50|41637.3|41597.3|41637.3|41597.3|41637.3|41597.3|41637.3|41597.3|0
1656407830000|2022-06-28 09:17:10|41637|41597|41637|41597|41637|41597|41637|41597|0
1656407840000|2022-06-28 09:17:20|||||||||1
1656407850000|2022-06-28 09:17:30|41637.3|41597.3|41647|41607|41647.3|41607.3|41637.3|41597.3|0
1656407860000|2022-06-28 09:17:40|41656.8|41616.8|41637.3|41597.3|41656.8|41616.8|41637.3|41597.3|11
1656407870000|2022-06-28 09:17:50|41637|41597|41637|41597|41637|41597|41637|41597|0
1656407880000|2022-06-28 09:18:00|41637.2|41597.2|41652|41612|41652|41612|41637.2|41597.2|0
1656407890000|2022-06-28 09:18:10|41647.2|41607.2|41652|41612|41652|41612|41647.2|41607.2|0
1656407910000|2022-06-28 09:18:30|41647.2|41607.2|41642.2|41602.2|41647.2|41607.2|41642.2|41602.2|0
1656407930000|2022-06-28 09:18:50|41651.5|41611.5|41647.2|41607.2|41651.7|41611.7|41647.2|41607.2|0
1656407940000|2022-06-28 09:19:00|41652|41612|41652|41612|41652|41612|41652|41612|0
1656407950000|2022-06-28 09:19:10|41651.9|41611.9|41651.9|41611.9|41651.9|41611.9|41651.9|41611.9|0
1656407970000|2022-06-28 09:19:30|41656.7|41616.7|41656.7|41616.7|41656.7|41616.7|41651.9|41611.9|0
1656407980000|2022-06-28 09:19:40|41657.2|41617.2|41657.2|41617.2|41657.2|41617.2|41652.2|41612.2|11
1656408000000|2022-06-28 09:20:00|41656.9|41616.9|41656.9|41616.9|41656.9|41616.9|41656.9|41616.9|0
1656408020000|2022-06-28 09:20:20|41661.6|41621.6|41661.6|41621.6|41661.6|41621.6|41661.6|41621.6|1
1656408030000|2022-06-28 09:20:30|41666.4|41626.4|41661.6|41621.6|41666.4|41626.4|41661.6|41621.6|0
1656408040000|2022-06-28 09:20:40|41656.6|41616.6|41661.6|41621.6|41661.6|41621.6|41656.6|41616.6|0
1656408060000|2022-06-28 09:21:00|41661.4|41621.4|41651.6|41611.6|41661.4|41621.4|41651.6|41611.6|0
1656408070000|2022-06-28 09:21:10|41656.4|41616.4|41656.4|41616.4|41656.4|41616.4|41656.4|41616.4|0
1656408080000|2022-06-28 09:21:20|41656.3|41616.3|41656.3|41616.3|41661.3|41621.3|41656.3|41616.3|0
1656408090000|2022-06-28 09:21:30|41661.1|41621.1|41666.3|41626.3|41666.3|41626.3|41661.1|41621.1|0
1656408100000|2022-06-28 09:21:40|41666.8|41626.8|41661.6|41621.6|41666.8|41626.8|41661.6|41621.6|0
1656408110000|2022-06-28 09:21:50|41661.8|41621.8|41661.6|41621.6|41661.8|41621.8|41661.6|41621.6|0
1656408120000|2022-06-28 09:22:00|41666.6|41626.6|41666.8|41626.8|41666.8|41626.8|41666.6|41626.6|0
1656408130000|2022-06-28 09:22:10|41666.6|41626.6|41657.3|41617.3|41666.8|41626.8|41657.3|41617.3|0
1656408140000|2022-06-28 09:22:20|41661.8|41621.8|41661.8|41621.8|41666.8|41626.8|41661.8|41621.8|0
1656408150000|2022-06-28 09:22:30|41666.5|41626.5|41661.8|41621.8|41666.5|41626.5|41661.8|41621.8|0
1656408160000|2022-06-28 09:22:40|41666.5|41626.5|41666.5|41626.5|41666.5|41626.5|41661.8|41621.8|2
1656408170000|2022-06-28 09:22:50|41666.8|41626.8|41651.8|41611.8|41666.8|41626.8|41651.8|41611.8|0
1656408180000|2022-06-28 09:23:00|41656.8|41616.8|41656.8|41616.8|41656.8|41616.8|41651.8|41611.8|0
1656408190000|2022-06-28 09:23:10|41656.7|41616.7|41656.7|41616.7|41656.7|41616.7|41656.7|41616.7|0
1656408200000|2022-06-28 09:23:20|41652|41612|41651.7|41611.7|41656.7|41616.7|41651.7|41611.7|0
1656408210000|2022-06-28 09:23:30|41646.7|41606.7|41647|41607|41656.7|41616.7|41646.7|41606.7|0
1656408220000|2022-06-28 09:23:40|41646.5|41606.5|41647|41607|41651.5|41611.5|41646.5|41606.5|0
1656408230000|2022-06-28 09:23:50|41646.7|41606.7|41646.5|41606.5|41646.7|41606.7|41646.5|41606.5|0
1656408250000|2022-06-28 09:24:10|41646.4|41606.4|41646.4|41606.4|41646.4|41606.4|41646.4|41606.4|0
1656408260000|2022-06-28 09:24:20|41646.7|41606.7|41641.9|41601.9|41646.7|41606.7|41641.9|41601.9|3
1656408270000|2022-06-28 09:24:30|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|41651.7|41611.7|6
1656408280000|2022-06-28 09:24:40|41651.9|41611.9|41651.9|41611.9|41651.9|41611.9|41651.9|41611.9|0
1656408290000|2022-06-28 09:24:50|41651.7|41611.7|41646.7|41606.7|41651.7|41611.7|41646.7|41606.7|0
1656408310000|2022-06-28 09:25:10|41646.6|41606.6|41646.6|41606.6|41646.6|41606.6|41646.6|41606.6|0
1656408330000|2022-06-28 09:25:30|41651.4|41611.4|41651.6|41611.6|41651.6|41611.6|41651.4|41611.4|0
1656408360000|2022-06-28 09:26:00|41646.6|41606.6|41646.6|41606.6|41651.4|41611.4|41646.6|41606.6|0
1656408370000|2022-06-28 09:26:10|41651.4|41611.4|41651.6|41611.6|41651.6|41611.6|41646.6|41606.6|0
1656408380000|2022-06-28 09:26:20|41656.1|41616.1|41656.1|41616.1|41656.1|41616.1|41656.1|41616.1|4
1656408420000|2022-06-28 09:27:00|41651.3|41611.3|41651.3|41611.3|41651.3|41611.3|41646.6|41606.6|0
1656408450000|2022-06-28 09:27:30|41641.3|41601.3|41641.3|41601.3|41641.3|41601.3|41641.3|41601.3|0
1656408460000|2022-06-28 09:27:40|41646|41606|41646|41606|41646|41606|41646|41606|0
1656408490000|2022-06-28 09:28:10|41641.2|41601.2|41646|41606|41646|41606|41641.2|41601.2|0
1656408510000|2022-06-28 09:28:30|41641|41601|41641|41601|41646|41606|41641|41601|0
1656408520000|2022-06-28 09:28:40|41631|41591|41631|41591|41631|41591|41631|41591|4
1656408530000|2022-06-28 09:28:50|41626.2|41586.2|41626|41586|41626.2|41586.2|41626|41586|1
1656408550000|2022-06-28 09:29:10|41625.9|41585.9|41625.9|41585.9|41625.9|41585.9|41625.9|41585.9|0
1656408620000|2022-06-28 09:30:20|41620.9|41580.9|41615.9|41575.9|41621.1|41581.1|41606.1|41566.1|3
1656408660000|2022-06-28 09:31:00|41616.4|41576.4|41615.9|41575.9|41616.4|41576.4|41615.9|41575.9|0
1656408670000|2022-06-28 09:31:10|41620.6|41580.6|41615.8|41575.8|41620.9|41580.9|41615.8|41575.8|0
1656408680000|2022-06-28 09:31:20|41620.8|41580.8|41615.8|41575.8|41620.8|41580.8|41615.8|41575.8|0
1656408690000|2022-06-28 09:31:30|41620.6|41580.6|41616.1|41576.1|41626.1|41586.1|41615.8|41575.8|1
1656408700000|2022-06-28 09:31:40|41616.3|41576.3|41621.1|41581.1|41621.1|41581.1|41616.1|41576.1|0
1656408710000|2022-06-28 09:31:50|41616.1|41576.1|41616.1|41576.1|41616.1|41576.1|41616.1|41576.1|0
1656408730000|2022-06-28 09:32:10|41615.8|41575.8|41620.8|41580.8|41620.8|41580.8|41615.8|41575.8|0
1656408760000|2022-06-28 09:32:40|41625.8|41585.8|41625.8|41585.8|41625.8|41585.8|41625.8|41585.8|0
1656408780000|2022-06-28 09:33:00|41625.5|41585.5|41625.8|41585.8|41625.8|41585.8|41625.5|41585.5|1
1656408790000|2022-06-28 09:33:10|41625.7|41585.7|41625.7|41585.7|41625.7|41585.7|41625.7|41585.7|0
1656408820000|2022-06-28 09:33:40|41626|41586|41635.7|41595.7|41636|41596|41626|41586|2
1656408860000|2022-06-28 09:34:20|41625.9|41585.9|41625.9|41585.9|41625.9|41585.9|41625.9|41585.9|0
1656408900000|2022-06-28 09:35:00|41625.7|41585.7|41625.7|41585.7|41625.7|41585.7|41625.7|41585.7|0
1656408910000|2022-06-28 09:35:10|41625.6|41585.6|41625.6|41585.6|41630.9|41590.9|41625.6|41585.6|0
1656408920000|2022-06-28 09:35:20|||||||||2
1656408960000|2022-06-28 09:36:00|||||||||4
1656408990000|2022-06-28 09:36:30|41620.8|41580.8|41615.8|41575.8|41620.8|41580.8|41615.8|41575.8|2
1656409010000|2022-06-28 09:36:50|41620.6|41580.6|41620.6|41580.6|41630.1|41590.1|41620.6|41580.6|5
1656409020000|2022-06-28 09:37:00|41625.6|41585.6|41621.5|41581.5|41625.6|41585.6|41601.6|41561.6|28
1656409030000|2022-06-28 09:37:10|41621.3|41581.3|41621.3|41581.3|41631|41591|41621.3|41581.3|6
1656409040000|2022-06-28 09:37:20|41626|41586|41626|41586|41626|41586|41626|41586|0
1656409050000|2022-06-28 09:37:30|41630.8|41590.8|41635.5|41595.5|41635.5|41595.5|41630.8|41590.8|2
1656409070000|2022-06-28 09:37:50|41635.8|41595.8|41635.5|41595.5|41635.8|41595.8|41635.5|41595.5|0
1656409080000|2022-06-28 09:38:00|41635.8|41595.8|41635.8|41595.8|41635.8|41595.8|41635.8|41595.8|0
1656409090000|2022-06-28 09:38:10|41631.2|41591.2|41631.2|41591.2|41631.2|41591.2|41631.2|41591.2|7
1656409100000|2022-06-28 09:38:20|41631|41591|41631|41591|41631|41591|41631|41591|0
1656409110000|2022-06-28 09:38:30|41631.2|41591.2|41631.2|41591.2|41631.2|41591.2|41631|41591|0
1656409130000|2022-06-28 09:38:50|41631|41591|41631|41591|41631.2|41591.2|41631|41591|0
1656409150000|2022-06-28 09:39:10|41630.9|41590.9|41635.4|41595.4|41635.7|41595.7|41630.7|41590.7|1
1656409160000|2022-06-28 09:39:20|41635.7|41595.7|41635.7|41595.7|41635.7|41595.7|41635.7|41595.7|0
1656409170000|2022-06-28 09:39:30|41635.4|41595.4|41635.4|41595.4|41635.4|41595.4|41630.4|41590.4|0
1656409180000|2022-06-28 09:39:40|||||||||2
1656409200000|2022-06-28 09:40:00|41630.7|41590.7|41630.4|41590.4|41630.7|41590.7|41630.4|41590.4|3
1656409220000|2022-06-28 09:40:20|41630.6|41590.6|41635.4|41595.4|41635.4|41595.4|41630.6|41590.6|0
1656409250000|2022-06-28 09:40:50|41630.6|41590.6|41630.6|41590.6|41630.6|41590.6|41630.6|41590.6|0
1656409260000|2022-06-28 09:41:00|41635.4|41595.4|41620.4|41580.4|41635.4|41595.4|41620.4|41580.4|1
1656409270000|2022-06-28 09:41:10|41625.3|41585.3|41620.3|41580.3|41625.3|41585.3|41620.3|41580.3|0
1656409280000|2022-06-28 09:41:20|41625.3|41585.3|41625.3|41585.3|41625.3|41585.3|41625.3|41585.3|0
1656409290000|2022-06-28 09:41:30|41625.6|41585.6|41620.3|41580.3|41625.6|41585.6|41620.3|41580.3|0
1656409310000|2022-06-28 09:41:50|41625.3|41585.3|41625.3|41585.3|41625.3|41585.3|41625.3|41585.3|0
1656409320000|2022-06-28 09:42:00|41625.1|41585.1|41620.3|41580.3|41625.1|41585.1|41620.3|41580.3|0
1656409340000|2022-06-28 09:42:20|41625.3|41585.3|41625.3|41585.3|41625.3|41585.3|41625.3|41585.3|0
1656409350000|2022-06-28 09:42:30|41625|41585|41625|41585|41625|41585|41625|41585|0
1656409360000|2022-06-28 09:42:40|41620.3|41580.3|41620.3|41580.3|41620.3|41580.3|41620.3|41580.3|0
1656409370000|2022-06-28 09:42:50|41625|41585|41625.3|41585.3|41625.3|41585.3|41625|41585|0
1656409380000|2022-06-28 09:43:00|41620.5|41580.5|41620.5|41580.5|41620.5|41580.5|41620.5|41580.5|0
1656409390000|2022-06-28 09:43:10|41625|41585|41625.2|41585.2|41625.2|41585.2|41625|41585|0
1656409410000|2022-06-28 09:43:30|41620.2|41580.2|41625.2|41585.2|41625.2|41585.2|41620.2|41580.2|0
1656409420000|2022-06-28 09:43:40|41620.5|41580.5|41620.2|41580.2|41620.5|41580.5|41620.2|41580.2|0
1656409430000|2022-06-28 09:43:50|41625.2|41585.2|41615.7|41575.7|41625.2|41585.2|41615.7|41575.7|5
1656409440000|2022-06-28 09:44:00|41615.5|41575.5|41615.4|41575.4|41620.5|41580.5|41615.4|41575.4|0
1656409450000|2022-06-28 09:44:10|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|41610.4|41570.4|0
1656409460000|2022-06-28 09:44:20|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|0
1656409470000|2022-06-28 09:44:30|41600.7|41560.7|41600.7|41560.7|41600.7|41560.7|41600.7|41560.7|0
1656409480000|2022-06-28 09:44:40|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|41605.4|41565.4|0
1656409500000|2022-06-28 09:45:00|41605.2|41565.2|41615.4|41575.4|41615.4|41575.4|41600.4|41560.4|13
1656409510000|2022-06-28 09:45:10|41615.1|41575.1|41615.1|41575.1|41615.1|41575.1|41615.1|41575.1|0
1656409520000|2022-06-28 09:45:20|41610.4|41570.4|41615.1|41575.1|41615.1|41575.1|41610.4|41570.4|0
1656409610000|2022-06-28 09:46:50|41615.3|41575.3|41615.1|41575.1|41615.3|41575.3|41615.1|41575.1|0
1656409620000|2022-06-28 09:47:00|41625.1|41585.1|41625.1|41585.1|41625.1|41585.1|41625.1|41585.1|0
1656409630000|2022-06-28 09:47:10|41625|41585|41625|41585|41625|41585|41625|41585|0
1656409660000|2022-06-28 09:47:40|41615.3|41575.3|41615.3|41575.3|41615.3|41575.3|41615.3|41575.3|0
1656409680000|2022-06-28 09:48:00|41620|41580|41625|41585|41625|41585|41620|41580|0
1656409700000|2022-06-28 09:48:20|41615|41575|41615|41575|41615|41575|41615|41575|0
1656409720000|2022-06-28 09:48:40|41610|41570|41610|41570|41610.2|41570.2|41610|41570|0
1656409730000|2022-06-28 09:48:50|41620|41580|41615|41575|41620|41580|41615|41575|11
1656409750000|2022-06-28 09:49:10|41615.2|41575.2|41624.9|41584.9|41624.9|41584.9|41615.2|41575.2|0
1656409760000|2022-06-28 09:49:20|41620.2|41580.2|41625.2|41585.2|41625.2|41585.2|41619.9|41579.9|1
1656409770000|2022-06-28 09:49:30|41624.9|41584.9|41634.7|41594.7|41634.7|41594.7|41624.9|41584.9|0
1656409780000|2022-06-28 09:49:40|41629.9|41589.9|41629.9|41589.9|41629.9|41589.9|41629.9|41589.9|0
1656409790000|2022-06-28 09:49:50|41634.7|41594.7|41634.7|41594.7|41634.7|41594.7|41634.7|41594.7|0
1656409800000|2022-06-28 09:50:00|41634.6|41594.6|41635.4|41595.4|41635.4|41595.4|41634.6|41594.6|0
1656409810000|2022-06-28 09:50:10|41635.1|41595.1|41634.9|41594.9|41635.1|41595.1|41634.9|41594.9|0
1656409840000|2022-06-28 09:50:40|41639.9|41599.9|41644.9|41604.9|41644.9|41604.9|41639.9|41599.9|0
1656409860000|2022-06-28 09:51:00|41644.8|41604.8|41649.8|41609.8|41649.8|41609.8|41644.8|41604.8|2
1656409870000|2022-06-28 09:51:10|41654.8|41614.8|41654.8|41614.8|41654.8|41614.8|41654.8|41614.8|0
1656409880000|2022-06-28 09:51:20|41654.6|41614.6|41649.8|41609.8|41654.6|41614.6|41649.8|41609.8|0
1656409950000|2022-06-28 09:52:30|41650|41610|41659.8|41619.8|41659.8|41619.8|41650|41610|1
1656409960000|2022-06-28 09:52:40|41655|41615|41655|41615|41655|41615|41655|41615|0
1656409970000|2022-06-28 09:52:50|41654.8|41614.8|41654.8|41614.8|41654.8|41614.8|41654.8|41614.8|0
1656409990000|2022-06-28 09:53:10|41655|41615|41655|41615|41655|41615|41655|41615|0
1656410000000|2022-06-28 09:53:20|41654.7|41614.7|41645.2|41605.2|41654.7|41614.7|41645.2|41605.2|0
1656410020000|2022-06-28 09:53:40|41645.5|41605.5|41650.2|41610.2|41650.2|41610.2|41645.5|41605.5|0
1656410050000|2022-06-28 09:54:10|41654.9|41614.9|41654.9|41614.9|41654.9|41614.9|41654.9|41614.9|2
1656410060000|2022-06-28 09:54:20|41655.4|41615.4|41655.4|41615.4|41655.4|41615.4|41655.4|41615.4|0
1656410120000|2022-06-28 09:55:20|41655.1|41615.1|41655.1|41615.1|41655.1|41615.1|41650.4|41610.4|0
1656410160000|2022-06-28 09:56:00|41655.4|41615.4|41655.4|41615.4|41655.4|41615.4|41655.4|41615.4|0
1656410170000|2022-06-28 09:56:10|41655.3|41615.3|41655.3|41615.3|41655.3|41615.3|41655.3|41615.3|0
1656410180000|2022-06-28 09:56:20|41650.6|41610.6|41655.3|41615.3|41655.3|41615.3|41650.3|41610.3|1
1656410190000|2022-06-28 09:56:30|41655.1|41615.1|41655.1|41615.1|41655.3|41615.3|41655.1|41615.1|0
1656410200000|2022-06-28 09:56:40|41650.3|41610.3|41650.3|41610.3|41650.3|41610.3|41650.3|41610.3|0
1656410240000|2022-06-28 09:57:20|41649.8|41609.8|41650|41610|41650|41610|41649.8|41609.8|0
1656410260000|2022-06-28 09:57:40|41649.8|41609.8|41649.8|41609.8|41649.8|41609.8|41640.3|41600.3|0
1656410270000|2022-06-28 09:57:50|41659.3|41619.3|41649.8|41609.8|41659.3|41619.3|41649.8|41609.8|3
1656410280000|2022-06-28 09:58:00|41649.7|41609.7|41640.3|41600.3|41649.7|41609.7|41640.3|41600.3|0
1656410290000|2022-06-28 09:58:10|41640.2|41600.2|41640.2|41600.2|41640.2|41600.2|41640.2|41600.2|0
1656410300000|2022-06-28 09:58:20|41630.2|41590.2|41629.7|41589.7|41634.7|41594.7|41629.7|41589.7|0
1656410340000|2022-06-28 09:59:00|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|41620.2|41580.2|0
1656410350000|2022-06-28 09:59:10|41624.9|41584.9|41624.9|41584.9|41624.9|41584.9|41624.9|41584.9|0
1656410360000|2022-06-28 09:59:20|41620.2|41580.2|41609.9|41569.9|41620.2|41580.2|41609.9|41569.9|0
1656410380000|2022-06-28 09:59:40|41600.4|41560.4|41609.9|41569.9|41609.9|41569.9|41600.4|41560.4|3
1656410390000|2022-06-28 09:59:50|41604.9|41564.9|41604.9|41564.9|41604.9|41564.9|41600.2|41560.2|0
1656410400000|2022-06-28 10:00:00|41600.2|41560.2|41599.9|41559.9|41600.2|41560.2|41595.2|41555.2|2
1656410410000|2022-06-28 10:00:10|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|41600.1|41560.1|0
1656410420000|2022-06-28 10:00:20|41604.9|41564.9|41609.6|41569.6|41609.6|41569.6|41604.9|41564.9|0
1656410430000|2022-06-28 10:00:30|41604.9|41564.9|41609.6|41569.6|41609.6|41569.6|41604.9|41564.9|0
1656410440000|2022-06-28 10:00:40|41604.9|41564.9|41609.6|41569.6|41609.6|41569.6|41604.9|41564.9|0
1656410450000|2022-06-28 10:00:50|41604.9|41564.9|41609.6|41569.6|41609.6|41569.6|41600.1|41560.1|0
1656410460000|2022-06-28 10:01:00|41614.4|41574.4|41614.4|41574.4|41614.4|41574.4|41614.4|41574.4|0
1656410470000|2022-06-28 10:01:10|41614.3|41574.3|41614.8|41574.8|41614.8|41574.8|41614.3|41574.3|0
1656410480000|2022-06-28 10:01:20|41619.6|41579.6|41614.6|41574.6|41619.6|41579.6|41614.6|41574.6|0
1656410490000|2022-06-28 10:01:30|41614.8|41574.8|41614.3|41574.3|41614.8|41574.8|41614.3|41574.3|0
1656410530000|2022-06-28 10:02:10|41609.5|41569.5|41609.5|41569.5|41609.5|41569.5|41609.5|41569.5|3
1656410580000|2022-06-28 10:03:00|41604.8|41564.8|41599.5|41559.5|41604.8|41564.8|41599.5|41559.5|1
1656410610000|2022-06-28 10:03:30|41604.2|41564.2|41604.5|41564.5|41604.5|41564.5|41604.2|41564.2|0
1656410630000|2022-06-28 10:03:50|41609.5|41569.5|41619.7|41579.7|41619.7|41579.7|41609.5|41569.5|0
1656410640000|2022-06-28 10:04:00|41619.5|41579.5|41619.5|41579.5|41619.5|41579.5|41619.5|41579.5|0
1656410650000|2022-06-28 10:04:10|41619.7|41579.7|41619.7|41579.7|41619.7|41579.7|41619.7|41579.7|0
1656410660000|2022-06-28 10:04:20|41624.4|41584.4|41624.7|41584.7|41624.7|41584.7|41624.4|41584.4|0
1656410680000|2022-06-28 10:04:40|41624.9|41584.9|41624.9|41584.9|41624.9|41584.9|41624.9|41584.9|0
1656410700000|2022-06-28 10:05:00|41629.7|41589.7|41629.9|41589.9|41629.9|41589.9|41624.7|41584.7|0
1656410720000|2022-06-28 10:05:20|41624.6|41584.6|41629.4|41589.4|41629.4|41589.4|41624.6|41584.6|0
1656410730000|2022-06-28 10:05:30|41629.6|41589.6|41629.6|41589.6|41629.6|41589.6|41624.9|41584.9|0
1656410740000|2022-06-28 10:05:40|41629.9|41589.9|41629.9|41589.9|41629.9|41589.9|41629.9|41589.9|0
1656410750000|2022-06-28 10:05:50|41625.1|41585.1|41629.9|41589.9|41629.9|41589.9|41625.1|41585.1|0
1656410760000|2022-06-28 10:06:00|41625.1|41585.1|41629.9|41589.9|41629.9|41589.9|41625.1|41585.1|0
1656410770000|2022-06-28 10:06:10|41624.6|41584.6|41619.3|41579.3|41624.6|41584.6|41614.6|41574.6|2
1656410780000|2022-06-28 10:06:20|41614.6|41574.6|41619.3|41579.3|41619.3|41579.3|41614.6|41574.6|0
1656410810000|2022-06-28 10:06:50|41624.1|41584.1|41624.1|41584.1|41624.1|41584.1|41624.1|41584.1|0
1656410830000|2022-06-28 10:07:10|41624|41584|41624|41584|41624|41584|41624|41584|0
1656410850000|2022-06-28 10:07:30|||||||||1
1656410880000|2022-06-28 10:08:00|||||||||1
1656410940000|2022-06-28 10:09:00|41623.9|41583.9|41618.9|41578.9|41623.9|41583.9|41618.9|41578.9|0
1656410950000|2022-06-28 10:09:10|41594.2|41554.2|41593.9|41553.9|41594.2|41554.2|41589.2|41549.2|1
1656410960000|2022-06-28 10:09:20|41589.2|41549.2|41593.9|41553.9|41593.9|41553.9|41588.9|41548.9|0
1656410990000|2022-06-28 10:09:50|41589.2|41549.2|41584.4|41544.4|41589.2|41549.2|41584.4|41544.4|0
1656411000000|2022-06-28 10:10:00|41584.2|41544.2|41574.1|41534.1|41584.2|41544.2|41574.1|41534.1|0
1656411010000|2022-06-28 10:10:10|41569.1|41529.1|41569.1|41529.1|41569.1|41529.1|41558.9|41518.9|0
1656411020000|2022-06-28 10:10:20|41564.4|41524.4|41554.1|41514.1|41564.4|41524.4|41554.1|41514.1|0
1656411030000|2022-06-28 10:10:30|41549.4|41509.4|41554.1|41514.1|41554.1|41514.1|41549.4|41509.4|0
1656411040000|2022-06-28 10:10:40|41549.4|41509.4|41549.1|41509.1|41549.4|41509.4|41549.1|41509.1|0
1656411050000|2022-06-28 10:10:50|41554.1|41514.1|41554.1|41514.1|41554.1|41514.1|41554.1|41514.1|1
1656411060000|2022-06-28 10:11:00|41564.1|41524.1|41569.1|41529.1|41569.1|41529.1|41564.1|41524.1|1
1656411070000|2022-06-28 10:11:10|41573.8|41533.8|41573.8|41533.8|41574.1|41534.1|41568.8|41528.8|0
1656411080000|2022-06-28 10:11:20|41578.8|41538.8|41578.8|41538.8|41579.1|41539.1|41578.8|41538.8|0
1656411090000|2022-06-28 10:11:30|41579.1|41539.1|41578.6|41538.6|41579.1|41539.1|41573.8|41533.8|0
1656411100000|2022-06-28 10:11:40|41579.1|41539.1|41579.1|41539.1|41579.1|41539.1|41579.1|41539.1|0
1656411110000|2022-06-28 10:11:50|41573.8|41533.8|41573.8|41533.8|41579.1|41539.1|41573.8|41533.8|0
1656411120000|2022-06-28 10:12:00|41579.1|41539.1|41574.3|41534.3|41579.1|41539.1|41574.3|41534.3|0
1656411150000|2022-06-28 10:12:30|41579|41539|41579|41539|41583.8|41543.8|41579|41539|0
1656411170000|2022-06-28 10:12:50|41569.5|41529.5|41579|41539|41579|41539|41564.5|41524.5|0
1656411190000|2022-06-28 10:13:10|41583.7|41543.7|41583.7|41543.7|41583.7|41543.7|41583.7|41543.7|0
1656411210000|2022-06-28 10:13:30|41589|41549|41589|41549|41589|41549|41589|41549|0
1656411220000|2022-06-28 10:13:40|41584.2|41544.2|41584.2|41544.2|41584.2|41544.2|41584.2|41544.2|0
1656411240000|2022-06-28 10:14:00|41579.2|41539.2|41588.7|41548.7|41588.7|41548.7|41579.2|41539.2|0
1656411250000|2022-06-28 10:14:10|41588.9|41548.9|41588.9|41548.9|41588.9|41548.9|41588.9|41548.9|0
1656411270000|2022-06-28 10:14:30|41588.7|41548.7|41588.4|41548.4|41588.7|41548.7|41588.4|41548.4|0
1656411280000|2022-06-28 10:14:40|41588.7|41548.7|41588.7|41548.7|41588.7|41548.7|41588.7|41548.7|0
1656411300000|2022-06-28 10:15:00|41588.6|41548.6|41593.6|41553.6|41593.6|41553.6|41583.6|41543.6|0
1656411310000|2022-06-28 10:15:10|41588.9|41548.9|41593.9|41553.9|41593.9|41553.9|41588.9|41548.9|11
1656411320000|2022-06-28 10:15:20|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|41593.6|41553.6|0
1656411330000|2022-06-28 10:15:30|41588.9|41548.9|41593.6|41553.6|41593.6|41553.6|41588.9|41548.9|0
1656411340000|2022-06-28 10:15:40|41588.9|41548.9|41593.6|41553.6|41593.6|41553.6|41588.9|41548.9|0
1656411350000|2022-06-28 10:15:50|41588.9|41548.9|41593.6|41553.6|41593.6|41553.6|41588.9|41548.9|1
1656411370000|2022-06-28 10:16:10|41588.8|41548.8|41603.6|41563.6|41603.8|41563.8|41588.8|41548.8|1
1656411380000|2022-06-28 10:16:20|41608.8|41568.8|41608.8|41568.8|41608.8|41568.8|41608.8|41568.8|0
1656411390000|2022-06-28 10:16:30|41604.1|41564.1|41603.6|41563.6|41604.1|41564.1|41603.6|41563.6|0
1656411400000|2022-06-28 10:16:40|41603.8|41563.8|41604.1|41564.1|41608.8|41568.8|41603.8|41563.8|0
1656411410000|2022-06-28 10:16:50|41608.8|41568.8|41608.8|41568.8|41608.8|41568.8|41608.8|41568.8|0
1656411420000|2022-06-28 10:17:00|41604.1|41564.1|41598.8|41558.8|41604.1|41564.1|41598.5|41558.5|2
1656411430000|2022-06-28 10:17:10|41598.5|41558.5|41570.1|41530.1|41598.5|41558.5|41536.1|41496.1|17
1656411440000|2022-06-28 10:17:20|41570|41530|41570|41530|41579.8|41539.8|41570|41530|3
1656411450000|2022-06-28 10:17:30|41570.3|41530.3|41570|41530|41570.3|41530.3|41570|41530|1
1656411460000|2022-06-28 10:17:40|41570.3|41530.3|41570|41530|41575|41535|41570|41530|0
1656411470000|2022-06-28 10:17:50|41575|41535|41570|41530|41575|41535|41570|41530|0
1656411480000|2022-06-28 10:18:00|41570.3|41530.3|41575|41535|41575|41535|41570.3|41530.3|2
1656411500000|2022-06-28 10:18:20|41575.3|41535.3|41575.2|41535.2|41575.3|41535.3|41575.2|41535.2|0
1656411510000|2022-06-28 10:18:30|41570|41530|41570|41530|41570|41530|41570|41530|0
1656411520000|2022-06-28 10:18:40|41570.2|41530.2|41570.2|41530.2|41570.2|41530.2|41570.2|41530.2|0
1656411540000|2022-06-28 10:19:00|41575|41535|41575|41535|41575|41535|41575|41535|0
1656411550000|2022-06-28 10:19:10|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|41575.2|41535.2|2
1656411560000|2022-06-28 10:19:20|41570.2|41530.2|41570.2|41530.2|41570.2|41530.2|41570.2|41530.2|0
1656411570000|2022-06-28 10:19:30|41574.9|41534.9|41574.9|41534.9|41575.2|41535.2|41570.2|41530.2|0
1656411580000|2022-06-28 10:19:40|41570.2|41530.2|41570.2|41530.2|41570.2|41530.2|41570.2|41530.2|1
1656411600000|2022-06-28 10:20:00|41574.9|41534.9|41570.4|41530.4|41574.9|41534.9|41570.2|41530.2|3
1656411610000|2022-06-28 10:20:10|41569.9|41529.9|41580.2|41540.2|41580.2|41540.2|41569.9|41529.9|4
1656411620000|2022-06-28 10:20:20|41584.9|41544.9|41589.9|41549.9|41594.6|41554.6|41580.2|41540.2|7
1656411650000|2022-06-28 10:20:50|41574.9|41534.9|41574.9|41534.9|41574.9|41534.9|41574.9|41534.9|4
1656411660000|2022-06-28 10:21:00|41574.6|41534.6|41574.6|41534.6|41574.6|41534.6|41574.6|41534.6|0
1656411690000|2022-06-28 10:21:30|||||||||1
1656411700000|2022-06-28 10:21:40|41574.8|41534.8|41574.6|41534.6|41574.8|41534.8|41574.6|41534.6|1
1656411710000|2022-06-28 10:21:50|41574.3|41534.3|41574.6|41534.6|41574.6|41534.6|41574.3|41534.3|1
1656411720000|2022-06-28 10:22:00|41574.8|41534.8|41574.3|41534.3|41579.6|41539.6|41574.3|41534.3|0
1656411730000|2022-06-28 10:22:10|41574.6|41534.6|41574.6|41534.6|41574.6|41534.6|41574.3|41534.3|0
1656411740000|2022-06-28 10:22:20|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|2
1656411750000|2022-06-28 10:22:30|41560|41520|41574.3|41534.3|41574.3|41534.3|41560|41520|1
1656411770000|2022-06-28 10:22:50|41574.5|41534.5|41574.8|41534.8|41574.8|41534.8|41574.5|41534.5|0
1656411790000|2022-06-28 10:23:10|41575|41535|41575.3|41535.3|41575.3|41535.3|41575|41535|0
1656411800000|2022-06-28 10:23:20|41580|41540|41580|41540|41580|41540|41579.8|41539.8|0
1656411820000|2022-06-28 10:23:40|41585|41545|41584.7|41544.7|41585|41545|41584.7|41544.7|0
1656411900000|2022-06-28 10:25:00|41579.7|41539.7|41579.4|41539.4|41579.7|41539.7|41579.4|41539.4|0
1656411920000|2022-06-28 10:25:20|41579.1|41539.1|41579.1|41539.1|41579.1|41539.1|41579.1|41539.1|0
1656411930000|2022-06-28 10:25:30|41569.4|41529.4|41559.9|41519.9|41569.4|41529.4|41550.1|41510.1|1
1656411940000|2022-06-28 10:25:40|41559.6|41519.6|41559.9|41519.9|41559.9|41519.9|41559.6|41519.6|0
1656411950000|2022-06-28 10:25:50|41564.6|41524.6|41569.6|41529.6|41569.6|41529.6|41564.6|41524.6|0
1656411990000|2022-06-28 10:26:30|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|41564.6|41524.6|0
1656412020000|2022-06-28 10:27:00|41559.8|41519.8|41564.6|41524.6|41564.6|41524.6|41559.8|41519.8|0
1656412050000|2022-06-28 10:27:30|41564.5|41524.5|41564.5|41524.5|41564.5|41524.5|41564.5|41524.5|0
1656412100000|2022-06-28 10:28:20|||||||||1
1656412170000|2022-06-28 10:29:30|41564.4|41524.4|41564.4|41524.4|41564.4|41524.4|41564.4|41524.4|0
1656412190000|2022-06-28 10:29:50|41564.7|41524.7|41574.7|41534.7|41579.7|41539.7|41564.7|41524.7|0
1656412200000|2022-06-28 10:30:00|41574.9|41534.9|41579.7|41539.7|41579.7|41539.7|41574.9|41534.9|0
1656412210000|2022-06-28 10:30:10|41574.9|41534.9|41579.7|41539.7|41579.7|41539.7|41574.9|41534.9|0
1656412240000|2022-06-28 10:30:40|41579.6|41539.6|41579.6|41539.6|41579.6|41539.6|41579.6|41539.6|0
1656412250000|2022-06-28 10:30:50|41584.6|41544.6|41589.4|41549.4|41589.4|41549.4|41579.9|41539.9|1
1656412260000|2022-06-28 10:31:00|41584.6|41544.6|41584.6|41544.6|41584.6|41544.6|41584.6|41544.6|0
1656412310000|2022-06-28 10:31:50|41579.6|41539.6|41579.6|41539.6|41579.6|41539.6|41579.6|41539.6|0
1656412340000|2022-06-28 10:32:20|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|0
1656412350000|2022-06-28 10:32:30|41584.6|41544.6|41569.5|41529.5|41584.6|41544.6|41569.5|41529.5|2
1656412360000|2022-06-28 10:32:40|41574.3|41534.3|41574.3|41534.3|41574.3|41534.3|41574.3|41534.3|0
1656412390000|2022-06-28 10:33:10|41574.8|41534.8|41579.5|41539.5|41579.5|41539.5|41574.8|41534.8|0
1656412400000|2022-06-28 10:33:20|41579.3|41539.3|41574.8|41534.8|41579.5|41539.5|41574.5|41534.5|0
1656412410000|2022-06-28 10:33:30|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|41574.5|41534.5|0
1656412480000|2022-06-28 10:34:40|41574.4|41534.4|41574.4|41534.4|41574.4|41534.4|41574.4|41534.4|0
1656412490000|2022-06-28 10:34:50|41574.7|41534.7|41569.9|41529.9|41579.4|41539.4|41569.9|41529.9|0
1656412500000|2022-06-28 10:35:00|41569.7|41529.7|41574.7|41534.7|41574.7|41534.7|41569.7|41529.7|0
1656412540000|2022-06-28 10:35:40|41574.6|41534.6|41574.6|41534.6|41574.6|41534.6|41569.9|41529.9|0
1656412560000|2022-06-28 10:36:00|41569.6|41529.6|41564.9|41524.9|41569.6|41529.6|41564.9|41524.9|0
1656412610000|2022-06-28 10:36:50|41564.8|41524.8|41569.6|41529.6|41569.6|41529.6|41564.8|41524.8|0
1656412620000|2022-06-28 10:37:00|41574.3|41534.3|41564.6|41524.6|41574.3|41534.3|41564.6|41524.6|0
1656412640000|2022-06-28 10:37:20|41564.8|41524.8|41555.1|41515.1|41564.8|41524.8|41555.1|41515.1|0
1656412650000|2022-06-28 10:37:30|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|0
1656412670000|2022-06-28 10:37:50|41564.5|41524.5|41569.5|41529.5|41569.5|41529.5|41560.1|41520.1|2
1656412680000|2022-06-28 10:38:00|41574.3|41534.3|41574.3|41534.3|41574.3|41534.3|41574.3|41534.3|1
1656412690000|2022-06-28 10:38:10|41569.5|41529.5|41569.5|41529.5|41569.5|41529.5|41569.5|41529.5|0
1656412720000|2022-06-28 10:38:40|41564.8|41524.8|41540|41500|41564.8|41524.8|41540|41500|1
1656412740000|2022-06-28 10:39:00|41530|41490|41530|41490|41530|41490|41530|41490|0
1656412750000|2022-06-28 10:39:10|41514.7|41474.7|41529.5|41489.5|41529.5|41489.5|41510|41470|0
1656412780000|2022-06-28 10:39:40|41524.7|41484.7|41519.7|41479.7|41524.7|41484.7|41519.7|41479.7|0
1656412790000|2022-06-28 10:39:50|41519.4|41479.4|41519.7|41479.7|41524.4|41484.4|41519.4|41479.4|2
1656412800000|2022-06-28 10:40:00|41519.4|41479.4|41519.4|41479.4|41519.7|41479.7|41514.7|41474.7|0
1656412830000|2022-06-28 10:40:30|41514.7|41474.7|41509.7|41469.7|41514.7|41474.7|41509.7|41469.7|1
1656412840000|2022-06-28 10:40:40|41509.4|41469.4|41509.4|41469.4|41509.4|41469.4|41509.4|41469.4|0
1656412850000|2022-06-28 10:40:50|41504.7|41464.7|41504.7|41464.7|41504.7|41464.7|41504.7|41464.7|0
1656412860000|2022-06-28 10:41:00|41504.6|41464.6|41479.6|41439.6|41509.4|41469.4|41479.6|41439.6|1
1656412870000|2022-06-28 10:41:10|41484.4|41444.4|41479.6|41439.6|41484.4|41444.4|41479.6|41439.6|0
1656412880000|2022-06-28 10:41:20|41469.4|41429.4|41469.6|41429.6|41469.6|41429.6|41469.4|41429.4|1
1656412890000|2022-06-28 10:41:30|41469.4|41429.4|41469.4|41429.4|41469.6|41429.6|41469.4|41429.4|0
1656412920000|2022-06-28 10:42:00|41469.3|41429.3|41474.1|41434.1|41474.1|41434.1|41469.1|41429.1|3
1656412930000|2022-06-28 10:42:10|41473.8|41433.8|41468.8|41428.8|41473.8|41433.8|41468.8|41428.8|0
1656412940000|2022-06-28 10:42:20|41468.6|41428.6|41473.6|41433.6|41473.6|41433.6|41468.6|41428.6|5
1656412950000|2022-06-28 10:42:30|41473.5|41433.5|41473.5|41433.5|41473.5|41433.5|41473.3|41433.3|2
1656412960000|2022-06-28 10:42:40|41473.3|41433.3|41473.5|41433.5|41473.5|41433.5|41473.3|41433.3|0
1656412970000|2022-06-28 10:42:50|41468.8|41428.8|41473.5|41433.5|41473.5|41433.5|41468.8|41428.8|0
1656412990000|2022-06-28 10:43:10|41473.3|41433.3|41473.3|41433.3|41473.3|41433.3|41468.5|41428.5|1
1656413000000|2022-06-28 10:43:20|41473.2|41433.2|41454|41414|41473.5|41433.5|41449.3|41409.3|11
1656413010000|2022-06-28 10:43:30|41449.3|41409.3|41449.3|41409.3|41449.3|41409.3|41449.3|41409.3|2
1656413020000|2022-06-28 10:43:40|41454|41414|41449.3|41409.3|41454.5|41414.5|41449.3|41409.3|1
1656413030000|2022-06-28 10:43:50|41449.2|41409.2|41449.5|41409.5|41454.2|41414.2|41449.2|41409.2|2
1656413040000|2022-06-28 10:44:00|41448.7|41408.7|41448.2|41408.2|41448.7|41408.7|41448.2|41408.2|11
1656413050000|2022-06-28 10:44:10|41448.7|41408.7|41448.5|41408.5|41448.7|41408.7|41448.5|41408.5|22
1656413070000|2022-06-28 10:44:30|41448.4|41408.4|41448.4|41408.4|41448.4|41408.4|41448.4|41408.4|0
1656413080000|2022-06-28 10:44:40|41448.2|41408.2|41448.4|41408.4|41448.4|41408.4|41448.2|41408.2|0
1656413120000|2022-06-28 10:45:20|41448.1|41408.1|41428.7|41388.7|41448.4|41408.4|41428.7|41388.7|10
1656413130000|2022-06-28 10:45:30|41433.4|41393.4|41433.7|41393.7|41433.7|41393.7|41433.4|41393.4|1
1656413140000|2022-06-28 10:45:40|41433.6|41393.6|41433.6|41393.6|41433.6|41393.6|41433.6|41393.6|0
1656413150000|2022-06-28 10:45:50|41434.2|41394.2|41433.9|41393.9|41434.2|41394.2|41433.9|41393.9|0
1656413160000|2022-06-28 10:46:00|41434.1|41394.1|41433.9|41393.9|41434.1|41394.1|41433.9|41393.9|0
1656413170000|2022-06-28 10:46:10|41434.1|41394.1|41443.9|41403.9|41443.9|41403.9|41434.1|41394.1|0
1656413180000|2022-06-28 10:46:20|41439.1|41399.1|41443.9|41403.9|41443.9|41403.9|41439.1|41399.1|0
1656413190000|2022-06-28 10:46:30|41439.1|41399.1|41439.1|41399.1|41439.1|41399.1|41439.1|41399.1|0
1656413230000|2022-06-28 10:47:10|||||||||1
1656413240000|2022-06-28 10:47:20|41443.6|41403.6|41439.1|41399.1|41443.8|41403.8|41439.1|41399.1|0
1656413260000|2022-06-28 10:47:40|41438.8|41398.8|41438.8|41398.8|41438.8|41398.8|41438.5|41398.5|0
1656413270000|2022-06-28 10:47:50|41443.5|41403.5|41443.5|41403.5|41443.5|41403.5|41443.5|41403.5|5
1656413280000|2022-06-28 10:48:00|41438.8|41398.8|41443.5|41403.5|41443.5|41403.5|41438.8|41398.8|1
1656413300000|2022-06-28 10:48:20|41438.8|41398.8|41443.5|41403.5|41443.5|41403.5|41438.8|41398.8|0
1656413310000|2022-06-28 10:48:30|41438.8|41398.8|41438.5|41398.5|41438.8|41398.8|41438.5|41398.5|0
1656413320000|2022-06-28 10:48:40|41438.8|41398.8|41438.5|41398.5|41438.8|41398.8|41438.5|41398.5|0
1656413330000|2022-06-28 10:48:50|41438.7|41398.7|41443.2|41403.2|41443.5|41403.5|41438.7|41398.7|0
1656413350000|2022-06-28 10:49:10|41448|41408|41448.2|41408.2|41448.2|41408.2|41448|41408|0
1656413360000|2022-06-28 10:49:20|41448.5|41408.5|41448.5|41408.5|41448.5|41408.5|41448.5|41408.5|6
1656413370000|2022-06-28 10:49:30|41438.7|41398.7|41443.7|41403.7|41443.7|41403.7|41438.7|41398.7|2
1656413380000|2022-06-28 10:49:40|41443.4|41403.4|41443.4|41403.4|41443.4|41403.4|41443.4|41403.4|0
1656413400000|2022-06-28 10:50:00|41443.7|41403.7|41443.7|41403.7|41443.7|41403.7|41443.7|41403.7|0
1656413410000|2022-06-28 10:50:10|41443.4|41403.4|41443.7|41403.7|41443.7|41403.7|41443.4|41403.4|0
1656413420000|2022-06-28 10:50:20|41448.4|41408.4|41433.7|41393.7|41448.4|41408.4|41433.7|41393.7|1
1656413430000|2022-06-28 10:50:30|41438.4|41398.4|41443.4|41403.4|41448.1|41408.1|41438.4|41398.4|3
1656413440000|2022-06-28 10:50:40|41438.6|41398.6|41438.6|41398.6|41438.6|41398.6|41438.6|41398.6|0
1656413450000|2022-06-28 10:50:50|41438.4|41398.4|41438.4|41398.4|41443.1|41403.1|41438.4|41398.4|6
1656413460000|2022-06-28 10:51:00|41438.6|41398.6|41428.1|41388.1|41438.6|41398.6|41418.1|41378.1|4
1656413470000|2022-06-28 10:51:10|41428.4|41388.4|41428.1|41388.1|41428.4|41388.4|41428.1|41388.1|1
1656413510000|2022-06-28 10:51:50|41423.3|41383.3|41423.3|41383.3|41423.3|41383.3|41423.3|41383.3|0
1656413520000|2022-06-28 10:52:00|41423.6|41383.6|41428.1|41388.1|41428.1|41388.1|41423.3|41383.3|0
1656413530000|2022-06-28 10:52:10|41423.3|41383.3|41423.3|41383.3|41423.3|41383.3|41423.3|41383.3|1
1656413540000|2022-06-28 10:52:20|41418.6|41378.6|41423.3|41383.3|41423.3|41383.3|41418.6|41378.6|0
1656413550000|2022-06-28 10:52:30|41428|41388|41432.8|41392.8|41432.8|41392.8|41428|41388|1
1656413560000|2022-06-28 10:52:40|41428|41388|41428|41388|41428|41388|41428|41388|2
1656413580000|2022-06-28 10:53:00|41438|41398|41438.5|41398.5|41438.5|41398.5|41433.3|41393.3|0
1656413590000|2022-06-28 10:53:10|41438.3|41398.3|41418.3|41378.3|41438.3|41398.3|41418.3|41378.3|0
1656413600000|2022-06-28 10:53:20|41418.5|41378.5|41418.5|41378.5|41418.5|41378.5|41418.5|41378.5|0
1656413610000|2022-06-28 10:53:30|41423.3|41383.3|41423.3|41383.3|41428|41388|41423.3|41383.3|0
1656413620000|2022-06-28 10:53:40|41423.2|41383.2|41423.2|41383.2|41423.2|41383.2|41423.2|41383.2|0
1656413640000|2022-06-28 10:54:00|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|41428|41388|0
1656413650000|2022-06-28 10:54:10|41423.2|41383.2|41428.2|41388.2|41428.2|41388.2|41423.2|41383.2|0
1656413660000|2022-06-28 10:54:20|41423.5|41383.5|41423.5|41383.5|41423.5|41383.5|41423.5|41383.5|0
1656413670000|2022-06-28 10:54:30|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|41428.2|41388.2|0
1656413690000|2022-06-28 10:54:50|||||||||1
1656413710000|2022-06-28 10:55:10|41433.4|41393.4|41427.9|41387.9|41433.4|41393.4|41427.9|41387.9|0
1656413720000|2022-06-28 10:55:20|41428.2|41388.2|41437.9|41397.9|41437.9|41397.9|41428.2|41388.2|0
1656413730000|2022-06-28 10:55:30|41428.4|41388.4|41442.6|41402.6|41442.9|41402.9|41428.4|41388.4|1
1656413740000|2022-06-28 10:55:40|41437.9|41397.9|41442.6|41402.6|41442.6|41402.6|41437.6|41397.6|0
1656413750000|2022-06-28 10:55:50|41437.6|41397.6|41442.4|41402.4|41442.4|41402.4|41437.6|41397.6|0
1656413760000|2022-06-28 10:56:00|41442.6|41402.6|41442.6|41402.6|41442.6|41402.6|41437.6|41397.6|0
1656413770000|2022-06-28 10:56:10|41442.9|41402.9|41443.1|41403.1|41443.4|41403.4|41442.9|41402.9|0
1656413800000|2022-06-28 10:56:40|41437.3|41397.3|41433.1|41393.1|41437.3|41397.3|41432.6|41392.6|1
1656413820000|2022-06-28 10:57:00|41428.3|41388.3|41423.1|41383.1|41428.3|41388.3|41423.1|41383.1|0
1656413830000|2022-06-28 10:57:10|41423.3|41383.3|41418.1|41378.1|41423.3|41383.3|41418.1|41378.1|2
1656413840000|2022-06-28 10:57:20|41418.3|41378.3|41413.1|41373.1|41423.1|41383.1|41413.1|41373.1|0
1656413850000|2022-06-28 10:57:30|41413.3|41373.3|41413.1|41373.1|41413.3|41373.3|41413.1|41373.1|0
1656413860000|2022-06-28 10:57:40|41413.3|41373.3|41413.3|41373.3|41413.3|41373.3|41413.3|41373.3|0
1656413870000|2022-06-28 10:57:50|41413|41373|41413|41373|41413|41373|41413|41373|0
1656413880000|2022-06-28 10:58:00|41413.3|41373.3|41413.3|41373.3|41413.3|41373.3|41413.3|41373.3|0
1656413890000|2022-06-28 10:58:10|41413.5|41373.5|41418.5|41378.5|41418.5|41378.5|41413.5|41373.5|7
1656413900000|2022-06-28 10:58:20|41418.3|41378.3|41418.3|41378.3|41418.3|41378.3|41418.3|41378.3|1
1656413910000|2022-06-28 10:58:30|41418.5|41378.5|41418.5|41378.5|41418.5|41378.5|41418.5|41378.5|1
1656413940000|2022-06-28 10:59:00|||||||||2
1656413960000|2022-06-28 10:59:20|41418.2|41378.2|41413.5|41373.5|41418.2|41378.2|41413.5|41373.5|0
1656413970000|2022-06-28 10:59:30|41408.7|41368.7|41413.5|41373.5|41413.5|41373.5|41408.7|41368.7|0
1656413990000|2022-06-28 10:59:50|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|41417.9|41377.9|5
1656414000000|2022-06-28 11:00:00|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|41417.9|41377.9|1
1656414010000|2022-06-28 11:00:10|41407.7|41367.7|41402.9|41362.9|41407.7|41367.7|41402.9|41362.9|2
1656414020000|2022-06-28 11:00:20|41403.4|41363.4|41408.2|41368.2|41412.9|41372.9|41403.4|41363.4|0
1656414030000|2022-06-28 11:00:30|41412.9|41372.9|41412.9|41372.9|41413.2|41373.2|41408.2|41368.2|2
1656414040000|2022-06-28 11:00:40|41412.6|41372.6|41402.4|41362.4|41412.6|41372.6|41402.4|41362.4|0
1656414050000|2022-06-28 11:00:50|41397.4|41357.4|41402.4|41362.4|41402.9|41362.9|41397.4|41357.4|0
1656414060000|2022-06-28 11:01:00|41397.6|41357.6|41397.6|41357.6|41397.6|41357.6|41397.6|41357.6|0
1656414070000|2022-06-28 11:01:10|41402.4|41362.4|41402.4|41362.4|41402.4|41362.4|41402.4|41362.4|0
1656414080000|2022-06-28 11:01:20|41402.3|41362.3|41402.3|41362.3|41402.3|41362.3|41402.3|41362.3|0
1656414090000|2022-06-28 11:01:30|41402.6|41362.6|41407.6|41367.6|41407.6|41367.6|41402.6|41362.6|0
1656414100000|2022-06-28 11:01:40|41406.8|41366.8|41402.1|41362.1|41406.8|41366.8|41402.1|41362.1|0
1656414120000|2022-06-28 11:02:00|41406.8|41366.8|41402.1|41362.1|41406.8|41366.8|41402.1|41362.1|0
1656414130000|2022-06-28 11:02:10|41406.8|41366.8|41412.3|41372.3|41412.3|41372.3|41406.8|41366.8|0
1656414150000|2022-06-28 11:02:30|41417|41377|41417|41377|41417|41377|41417|41377|0
1656414160000|2022-06-28 11:02:40|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|41417|41377|0
1656414210000|2022-06-28 11:03:30|41417.2|41377.2|41418.3|41378.3|41418.3|41378.3|41417.2|41377.2|2
1656414220000|2022-06-28 11:03:40|41418|41378|41418|41378|41418|41378|41418|41378|0
1656414240000|2022-06-28 11:04:00|||||||||8
1656414280000|2022-06-28 11:04:40|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|41418.2|41378.2|0
1656414290000|2022-06-28 11:04:50|41418|41378|41418.2|41378.2|41418.2|41378.2|41418|41378|1
1656414300000|2022-06-28 11:05:00|41417.9|41377.9|41417.9|41377.9|41418.2|41378.2|41417.9|41377.9|0
1656414320000|2022-06-28 11:05:20|41417.7|41377.7|41417.9|41377.9|41417.9|41377.9|41417.7|41377.7|0
1656414340000|2022-06-28 11:05:40|41417.7|41377.7|41417.4|41377.4|41417.7|41377.7|41417.4|41377.4|0
1656414350000|2022-06-28 11:05:50|41402.6|41362.6|41402.6|41362.6|41402.6|41362.6|41402.6|41362.6|5
1656414360000|2022-06-28 11:06:00|41402.9|41362.9|41407.9|41367.9|41407.9|41367.9|41402.9|41362.9|0
1656414370000|2022-06-28 11:06:10|41407.6|41367.6|41407.9|41367.9|41407.9|41367.9|41402.6|41362.6|0
1656414390000|2022-06-28 11:06:30|41407.4|41367.4|41402.6|41362.6|41407.4|41367.4|41397.9|41357.9|0
1656414410000|2022-06-28 11:06:50|||||||||1
1656414420000|2022-06-28 11:07:00|41412.6|41372.6|41412.6|41372.6|41412.6|41372.6|41412.6|41372.6|0
1656414450000|2022-06-28 11:07:30|41412.8|41372.8|41412.6|41372.6|41412.8|41372.8|41412.6|41372.6|0
1656414460000|2022-06-28 11:07:40|41412.8|41372.8|41417.8|41377.8|41417.8|41377.8|41412.8|41372.8|0
1656414470000|2022-06-28 11:07:50|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|41417.5|41377.5|1
1656414480000|2022-06-28 11:08:00|41417.8|41377.8|41417.8|41377.8|41417.8|41377.8|41417.8|41377.8|0
1656414490000|2022-06-28 11:08:10|41412.8|41372.8|41412.8|41372.8|41412.8|41372.8|41412.5|41372.5|0
1656414500000|2022-06-28 11:08:20|41412.5|41372.5|41407.8|41367.8|41412.5|41372.5|41407.5|41367.5|0
1656414530000|2022-06-28 11:08:50|41412.5|41372.5|41412.5|41372.5|41412.5|41372.5|41412.5|41372.5|0
1656414580000|2022-06-28 11:09:40|41392.5|41352.5|41392.5|41352.5|41392.5|41352.5|41392.5|41352.5|2
1656414590000|2022-06-28 11:09:50|41392.4|41352.4|41392.4|41352.4|41392.4|41352.4|41392.4|41352.4|0
1656414620000|2022-06-28 11:10:20|41397.2|41357.2|41402.7|41362.7|41402.9|41362.9|41397.2|41357.2|1
1656414630000|2022-06-28 11:10:30|41402.9|41362.9|41402.9|41362.9|41402.9|41362.9|41402.9|41362.9|0
1656414660000|2022-06-28 11:11:00|41397.9|41357.9|41397.1|41357.1|41397.9|41357.9|41392.4|41352.4|0
1656414670000|2022-06-28 11:11:10|41397.4|41357.4|41397.6|41357.6|41402.4|41362.4|41392.6|41352.6|1
1656414680000|2022-06-28 11:11:20|41402.4|41362.4|41402.6|41362.6|41407.4|41367.4|41402.4|41362.4|0
1656414690000|2022-06-28 11:11:30|41402.4|41362.4|41402.4|41362.4|41402.4|41362.4|41402.4|41362.4|0
1656414720000|2022-06-28 11:12:00|41402.3|41362.3|41402.3|41362.3|41402.3|41362.3|41402.3|41362.3|0
1656414780000|2022-06-28 11:13:00|41397.6|41357.6|41402.3|41362.3|41402.3|41362.3|41397.6|41357.6|0
1656414820000|2022-06-28 11:13:40|41402.8|41362.8|41402.8|41362.8|41407.3|41367.3|41402.3|41362.3|0
1656414830000|2022-06-28 11:13:50|41402.5|41362.5|41407.3|41367.3|41407.3|41367.3|41402.5|41362.5|0
1656414840000|2022-06-28 11:14:00|41407.2|41367.2|41407.2|41367.2|41407.2|41367.2|41402.5|41362.5|0
1656414850000|2022-06-28 11:14:10|41402.5|41362.5|41402.5|41362.5|41402.5|41362.5|41402.5|41362.5|0
1656414860000|2022-06-28 11:14:20|41407.5|41367.5|41407.5|41367.5|41407.5|41367.5|41407.5|41367.5|0
1656414870000|2022-06-28 11:14:30|41402.5|41362.5|41407.7|41367.7|41412.5|41372.5|41402.5|41362.5|0
1656414920000|2022-06-28 11:15:20|41403|41363|41402.7|41362.7|41407.7|41367.7|41402.7|41362.7|0
1656414930000|2022-06-28 11:15:30|41402.2|41362.2|41397.2|41357.2|41402.2|41362.2|41397.2|41357.2|0
1656414940000|2022-06-28 11:15:40|41401.9|41361.9|41397.2|41357.2|41401.9|41361.9|41397.2|41357.2|0
1656414950000|2022-06-28 11:15:50|41396.9|41356.9|41397.1|41357.1|41401.9|41361.9|41396.9|41356.9|0
1656414960000|2022-06-28 11:16:00|41396.9|41356.9|41401.9|41361.9|41401.9|41361.9|41396.9|41356.9|0
1656414990000|2022-06-28 11:16:30|41406.6|41366.6|41396.9|41356.9|41406.6|41366.6|41396.9|41356.9|2
1656415000000|2022-06-28 11:16:40|41396.8|41356.8|41401.8|41361.8|41401.8|41361.8|41396.8|41356.8|0
1656415010000|2022-06-28 11:16:50|41412.1|41372.1|41412.1|41372.1|41412.1|41372.1|41412.1|41372.1|0
1656415020000|2022-06-28 11:17:00|41411.8|41371.8|41411.8|41371.8|41411.8|41371.8|41402.4|41362.4|0
1656415030000|2022-06-28 11:17:10|41412.1|41372.1|41412.1|41372.1|41412.1|41372.1|41412.1|41372.1|0
1656415040000|2022-06-28 11:17:20|41407.3|41367.3|41402.3|41362.3|41407.3|41367.3|41402.3|41362.3|0
1656415050000|2022-06-28 11:17:30|41412.6|41372.6|41412.6|41372.6|41412.6|41372.6|41407.6|41367.6|2
1656415070000|2022-06-28 11:17:50|41417.3|41377.3|41412.6|41372.6|41417.3|41377.3|41412.6|41372.6|5
1656415080000|2022-06-28 11:18:00|41417.3|41377.3|41412.6|41372.6|41417.3|41377.3|41412.6|41372.6|0
1656415090000|2022-06-28 11:18:10|41417.3|41377.3|41412.6|41372.6|41417.3|41377.3|41412.6|41372.6|0
1656415100000|2022-06-28 11:18:20|41412.5|41372.5|41412.5|41372.5|41412.5|41372.5|41412.3|41372.3|0
1656415110000|2022-06-28 11:18:30|41417.5|41377.5|41417.3|41377.3|41417.5|41377.5|41417.3|41377.3|0
1656415120000|2022-06-28 11:18:40|41412.5|41372.5|41412.5|41372.5|41412.5|41372.5|41412.5|41372.5|0
1656415130000|2022-06-28 11:18:50|41417.3|41377.3|41412|41372|41417.3|41377.3|41407.3|41367.3|2
1656415140000|2022-06-28 11:19:00|||||||||2
1656415150000|2022-06-28 11:19:10|41407.2|41367.2|41406.7|41366.7|41407.2|41367.2|41402|41362|0
1656415160000|2022-06-28 11:19:20|41402|41362|41402|41362|41402|41362|41402|41362|0
1656415180000|2022-06-28 11:19:40|41396.7|41356.7|41415.9|41375.9|41415.9|41375.9|41396.7|41356.7|30
1656415220000|2022-06-28 11:20:20|41416.4|41376.4|41416.1|41376.1|41416.4|41376.4|41416.1|41376.1|1
1656415230000|2022-06-28 11:20:30|41416.4|41376.4|41416.7|41376.7|41416.7|41376.7|41416.4|41376.4|0
1656415240000|2022-06-28 11:20:40|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|41416.6|41376.6|0
1656415320000|2022-06-28 11:22:00|41416.3|41376.3|41416.3|41376.3|41416.3|41376.3|41416.3|41376.3|2
1656415360000|2022-06-28 11:22:40|||||||||9
1656415410000|2022-06-28 11:23:30|41416.2|41376.2|41416.2|41376.2|41416.2|41376.2|41416.2|41376.2|0
1656415420000|2022-06-28 11:23:40|41416.8|41376.8|41416.5|41376.5|41416.8|41376.8|41416.5|41376.5|2
1656415440000|2022-06-28 11:24:00|41416.2|41376.2|41416.2|41376.2|41416.2|41376.2|41416.2|41376.2|0
1656415470000|2022-06-28 11:24:30|41406.2|41366.2|41415.9|41375.9|41415.9|41375.9|41406.2|41366.2|3
1656415490000|2022-06-28 11:24:50|41411.2|41371.2|41415.9|41375.9|41415.9|41375.9|41411.2|41371.2|0
1656415530000|2022-06-28 11:25:30|41410.9|41370.9|41410.9|41370.9|41415.9|41375.9|41410.9|41370.9|0
1656415540000|2022-06-28 11:25:40|41411.1|41371.1|41411.1|41371.1|41411.1|41371.1|41410.9|41370.9|0
1656415550000|2022-06-28 11:25:50|41410.9|41370.9|41411.1|41371.1|41411.1|41371.1|41410.9|41370.9|0
1656415560000|2022-06-28 11:26:00|41410.9|41370.9|41410.9|41370.9|41411.1|41371.1|41410.9|41370.9|0
1656415570000|2022-06-28 11:26:10|41415.9|41375.9|41415.8|41375.8|41415.9|41375.9|41415.8|41375.8|0
1656415580000|2022-06-28 11:26:20|||||||||1
1656415630000|2022-06-28 11:27:10|41411.1|41371.1|41415.8|41375.8|41415.8|41375.8|41411.1|41371.1|0
1656415640000|2022-06-28 11:27:20|41415.5|41375.5|41411.1|41371.1|41415.5|41375.5|41410.8|41370.8|0
1656415650000|2022-06-28 11:27:30|41411|41371|41411|41371|41411|41371|41410.8|41370.8|0
1656415660000|2022-06-28 11:27:40|41410.8|41370.8|41411|41371|41411|41371|41410.8|41370.8|0
1656415670000|2022-06-28 11:27:50|41410.8|41370.8|41411|41371|41411|41371|41410.8|41370.8|0
1656415680000|2022-06-28 11:28:00|41410.8|41370.8|41410.8|41370.8|41410.8|41370.8|41410.8|41370.8|0
1656415710000|2022-06-28 11:28:30|41410.7|41370.7|41371.5|41331.5|41410.7|41370.7|41371.3|41331.3|8
1656415730000|2022-06-28 11:28:50|41366.8|41326.8|41371.5|41331.5|41371.5|41331.5|41366.8|41326.8|2
1656415740000|2022-06-28 11:29:00|41366.5|41326.5|41371.2|41331.2|41371.2|41331.2|41366.5|41326.5|0
1656415760000|2022-06-28 11:29:20|41371.7|41331.7|41376.5|41336.5|41376.5|41336.5|41371.2|41331.2|0
1656415780000|2022-06-28 11:29:40|41376.7|41336.7|41376.7|41336.7|41376.7|41336.7|41376.7|41336.7|0
1656415790000|2022-06-28 11:29:50|41377|41337|41377.2|41337.2|41377.5|41337.5|41377|41337|3
1656415800000|2022-06-28 11:30:00|||||||||2
1656415820000|2022-06-28 11:30:20|41376.7|41336.7|41377|41337|41377|41337|41376.7|41336.7|1
1656415830000|2022-06-28 11:30:30|41377.2|41337.2|41377.2|41337.2|41377.2|41337.2|41377.2|41337.2|0
1656415840000|2022-06-28 11:30:40|41376.7|41336.7|41376.7|41336.7|41376.7|41336.7|41376.7|41336.7|0
1656415850000|2022-06-28 11:30:50|41376.4|41336.4|41371.4|41331.4|41376.4|41336.4|41366.7|41326.7|1
1656415870000|2022-06-28 11:31:10|41371.7|41331.7|41371.7|41331.7|41371.7|41331.7|41371.7|41331.7|0
1656415890000|2022-06-28 11:31:30|41371.6|41331.6|41376.4|41336.4|41376.4|41336.4|41371.6|41331.6|0
1656415900000|2022-06-28 11:31:40|41376.1|41336.1|41376.1|41336.1|41376.1|41336.1|41376.1|41336.1|0
1656415930000|2022-06-28 11:32:10|41376.3|41336.3|41376.3|41336.3|41376.3|41336.3|41376.3|41336.3|0
1656415970000|2022-06-28 11:32:50|41376|41336|41376|41336|41376|41336|41376|41336|0
1656415980000|2022-06-28 11:33:00|41376.3|41336.3|41376.8|41336.8|41377.1|41337.1|41376.3|41336.3|4
1656415990000|2022-06-28 11:33:10|41376.6|41336.6|41376.6|41336.6|41376.6|41336.6|41376.6|41336.6|1
1656416010000|2022-06-28 11:33:30|41376.5|41336.5|41376.5|41336.5|41376.5|41336.5|41376.5|41336.5|0
1656416020000|2022-06-28 11:33:40|41376.8|41336.8|41376.8|41336.8|41376.8|41336.8|41376.5|41336.5|0
1656416030000|2022-06-28 11:33:50|41376.5|41336.5|41371|41331|41376.5|41336.5|41366.3|41326.3|2
1656416040000|2022-06-28 11:34:00|41366.3|41326.3|41365.7|41325.7|41366.3|41326.3|41365.7|41325.7|1
1656416050000|2022-06-28 11:34:10|41370.7|41330.7|41370.7|41330.7|41370.7|41330.7|41370.7|41330.7|0
1656416060000|2022-06-28 11:34:20|41371|41331|41370.7|41330.7|41371|41331|41370.7|41330.7|2
1656416070000|2022-06-28 11:34:30|41375.7|41335.7|41375.7|41335.7|41375.7|41335.7|41375.7|41335.7|10
1656416080000|2022-06-28 11:34:40|41376|41336|41380.9|41340.9|41381|41341|41376|41336|3
1656416090000|2022-06-28 11:34:50|41381.2|41341.2|41385.9|41345.9|41385.9|41345.9|41381.2|41341.2|1
1656416110000|2022-06-28 11:35:10|41376.2|41336.2|41375.9|41335.9|41376.2|41336.2|41375.9|41335.9|3
1656416150000|2022-06-28 11:35:50|41376.4|41336.4|41376.4|41336.4|41376.4|41336.4|41376.4|41336.4|4
1656416160000|2022-06-28 11:36:00|41376.2|41336.2|41376.4|41336.4|41376.4|41336.4|41376.2|41336.2|0
1656416190000|2022-06-28 11:36:30|41381.9|41341.9|41381.9|41341.9|41381.9|41341.9|41381.9|41341.9|6
1656416210000|2022-06-28 11:36:50|41386.6|41346.6|41386.6|41346.6|41386.6|41346.6|41386.6|41346.6|0
1656416230000|2022-06-28 11:37:10|41386.9|41346.9|41386.9|41346.9|41386.9|41346.9|41386.9|41346.9|0
1656416240000|2022-06-28 11:37:20|41386.3|41346.3|41386.3|41346.3|41386.3|41346.3|41381.6|41341.6|8
1656416250000|2022-06-28 11:37:30|41386.1|41346.1|41386.3|41346.3|41386.3|41346.3|41386.1|41346.1|0
1656416300000|2022-06-28 11:38:20|41386|41346|41386|41346|41386.3|41346.3|41386|41346|0
1656416310000|2022-06-28 11:38:30|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|41385.5|41345.5|0
1656416320000|2022-06-28 11:38:40|41380.8|41340.8|41381.5|41341.5|41386.3|41346.3|41380.8|41340.8|1
1656416340000|2022-06-28 11:39:00|41381.3|41341.3|41381.3|41341.3|41381.3|41341.3|41381.3|41341.3|0
1656416350000|2022-06-28 11:39:10|41381.5|41341.5|41381.5|41341.5|41381.5|41341.5|41381.5|41341.5|0
1656416360000|2022-06-28 11:39:20|41381.8|41341.8|41381.5|41341.5|41381.8|41341.8|41381.5|41341.5|21
1656416390000|2022-06-28 11:39:50|41376.8|41336.8|41372|41332|41376.8|41336.8|41367|41327|11
1656416400000|2022-06-28 11:40:00|41371.7|41331.7|41352|41312|41371.7|41331.7|41352|41312|8
1656416410000|2022-06-28 11:40:10|41352.3|41312.3|41347|41307|41352.3|41312.3|41347|41307|10
1656416420000|2022-06-28 11:40:20|41347.3|41307.3|41347.3|41307.3|41347.3|41307.3|41347.3|41307.3|3
1656416430000|2022-06-28 11:40:30|41347.2|41307.2|41342|41302|41347.2|41307.2|41342|41302|14
1656416450000|2022-06-28 11:40:50|41336.4|41296.4|41312|41272|41336.4|41296.4|41312|41272|9
1656416460000|2022-06-28 11:41:00|41307.2|41267.2|41306.7|41266.7|41316.7|41276.7|41306.7|41266.7|2
1656416470000|2022-06-28 11:41:10|41311.7|41271.7|41311.4|41271.4|41311.7|41271.7|41311.4|41271.4|2
1656416480000|2022-06-28 11:41:20|41316.4|41276.4|41306.9|41266.9|41316.4|41276.4|41306.7|41266.7|3
1656416490000|2022-06-28 11:41:30|41307.2|41267.2|41306.9|41266.9|41307.2|41267.2|41306.7|41266.7|0
1656416500000|2022-06-28 11:41:40|41306.7|41266.7|41306.9|41266.9|41306.9|41266.9|41306.7|41266.7|0
1656416510000|2022-06-28 11:41:50|41306.7|41266.7|41306.9|41266.9|41306.9|41266.9|41306.7|41266.7|0
1656416520000|2022-06-28 11:42:00|41307.2|41267.2|41306.9|41266.9|41307.2|41267.2|41306.9|41266.9|0
1656416540000|2022-06-28 11:42:20|41302.2|41262.2|41306.6|41266.6|41306.6|41266.6|41301.9|41261.9|0
1656416560000|2022-06-28 11:42:40|41307.1|41267.1|41307.1|41267.1|41307.1|41267.1|41307.1|41267.1|0
1656416570000|2022-06-28 11:42:50|41311.9|41271.9|41287.9|41247.9|41321.9|41281.9|41287.9|41247.9|6
1656416580000|2022-06-28 11:43:00|41287.7|41247.7|41287.6|41247.6|41287.7|41247.7|41287.6|41247.6|14
1656416600000|2022-06-28 11:43:20|||||||||1
1656416610000|2022-06-28 11:43:30|41287.9|41247.9|41287.9|41247.9|41288.2|41248.2|41287.9|41247.9|8
1656416620000|2022-06-28 11:43:40|41292.6|41252.6|41292.6|41252.6|41292.6|41252.6|41292.6|41252.6|2
1656416630000|2022-06-28 11:43:50|41297.9|41257.9|41297.9|41257.9|41297.9|41257.9|41297.9|41257.9|4
1656416640000|2022-06-28 11:44:00|41297.6|41257.6|41297.6|41257.6|41297.6|41257.6|41297.6|41257.6|0
1656416650000|2022-06-28 11:44:10|41317.3|41277.3|41317.1|41277.1|41317.3|41277.3|41317.1|41277.1|6
1656416660000|2022-06-28 11:44:20|41327.1|41287.1|41337.1|41297.1|41337.1|41297.1|41327.1|41287.1|1
1656416670000|2022-06-28 11:44:30|41341.8|41301.8|41331.8|41291.8|41346.5|41306.5|41331.8|41291.8|1
1656416690000|2022-06-28 11:44:50|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|41331.5|41291.5|0
1656416700000|2022-06-28 11:45:00|41331.8|41291.8|41331.8|41291.8|41331.8|41291.8|41331.8|41291.8|0
1656416720000|2022-06-28 11:45:20|41331.7|41291.7|41336.5|41296.5|41336.5|41296.5|41331.7|41291.7|0
1656416730000|2022-06-28 11:45:30|41346.7|41306.7|41342|41302|41346.7|41306.7|41342|41302|0
1656416740000|2022-06-28 11:45:40|41346.7|41306.7|41341.7|41301.7|41346.7|41306.7|41341.7|41301.7|0
1656416750000|2022-06-28 11:45:50|41346.5|41306.5|41351.7|41311.7|41352|41312|41341.7|41301.7|0
1656416760000|2022-06-28 11:46:00|41341.7|41301.7|41341.7|41301.7|41346.4|41306.4|41341.7|41301.7|0
1656416770000|2022-06-28 11:46:10|41346.7|41306.7|41341.7|41301.7|41346.7|41306.7|41341.4|41301.4|0
1656416780000|2022-06-28 11:46:20|41341.4|41301.4|41341.4|41301.4|41341.4|41301.4|41341.4|41301.4|2
1656416790000|2022-06-28 11:46:30|41341.7|41301.7|41341.7|41301.7|41341.7|41301.7|41341.7|41301.7|0
1656416800000|2022-06-28 11:46:40|41346.4|41306.4|41346.4|41306.4|41346.4|41306.4|41346.4|41306.4|0
1656416810000|2022-06-28 11:46:50|41346.7|41306.7|41341.7|41301.7|41346.7|41306.7|41341.7|41301.7|0
1656416820000|2022-06-28 11:47:00|||||||||2
1656416830000|2022-06-28 11:47:10|41341.4|41301.4|41326.9|41286.9|41341.4|41301.4|41321.4|41281.4|5
1656416850000|2022-06-28 11:47:30|41331.6|41291.6|41326.9|41286.9|41331.6|41291.6|41326.9|41286.9|0
1656416880000|2022-06-28 11:48:00|41326.6|41286.6|41321.6|41281.6|41326.6|41286.6|41321.6|41281.6|0
1656416900000|2022-06-28 11:48:20|41321.9|41281.9|41321.6|41281.6|41321.9|41281.9|41321.6|41281.6|0
1656416920000|2022-06-28 11:48:40|41326.6|41286.6|41326.6|41286.6|41326.6|41286.6|41326.3|41286.3|0
1656416930000|2022-06-28 11:48:50|41321.6|41281.6|41321.6|41281.6|41321.6|41281.6|41321.6|41281.6|4
1656416940000|2022-06-28 11:49:00|41326.6|41286.6|41326.8|41286.8|41332.1|41292.1|41326.6|41286.6|0
1656416960000|2022-06-28 11:49:20|41327.1|41287.1|41321.8|41281.8|41327.1|41287.1|41321.8|41281.8|0
1656416970000|2022-06-28 11:49:30|41326.5|41286.5|41326.5|41286.5|41326.5|41286.5|41326.5|41286.5|0
1656417000000|2022-06-28 11:50:00|41321.8|41281.8|41326.2|41286.2|41331.5|41291.5|41321.2|41281.2|0
1656417040000|2022-06-28 11:50:40|41296.5|41256.5|41306.5|41266.5|41306.5|41266.5|41271.7|41231.7|7
1656417050000|2022-06-28 11:50:50|41306.2|41266.2|41306.5|41266.5|41306.5|41266.5|41306.2|41266.2|0
1656417060000|2022-06-28 11:51:00|41301.5|41261.5|41286.7|41246.7|41306.5|41266.5|41286.7|41246.7|0
1656417070000|2022-06-28 11:51:10|41291.5|41251.5|41301.5|41261.5|41301.7|41261.7|41291.5|41251.5|0
1656417080000|2022-06-28 11:51:20|41301.4|41261.4|41301.4|41261.4|41301.4|41261.4|41301.4|41261.4|0
1656417100000|2022-06-28 11:51:40|41306.2|41266.2|41306.2|41266.2|41306.2|41266.2|41306.2|41266.2|0
1656417110000|2022-06-28 11:51:50|41306.4|41266.4|41306.7|41266.7|41311.2|41271.2|41301.4|41261.4|0
1656417120000|2022-06-28 11:52:00|41306.2|41266.2|41296.1|41256.1|41306.2|41266.2|41296.1|41256.1|0
1656417130000|2022-06-28 11:52:10|41291.4|41251.4|41286.7|41246.7|41291.4|41251.4|41286.4|41246.4|0
1656417150000|2022-06-28 11:52:30|41291.7|41251.7|41286.7|41246.7|41296.4|41256.4|41286.7|41246.7|0
1656417160000|2022-06-28 11:52:40|41306.1|41266.1|41306.1|41266.1|41306.1|41266.1|41301.4|41261.4|1
1656417170000|2022-06-28 11:52:50|41296.1|41256.1|41296.4|41256.4|41296.4|41256.4|41296.1|41256.1|0
1656417180000|2022-06-28 11:53:00|41296.1|41256.1|41300.8|41260.8|41300.8|41260.8|41296.1|41256.1|0
1656417190000|2022-06-28 11:53:10|41301.1|41261.1|41311.1|41271.1|41311.1|41271.1|41301.1|41261.1|0
1656417200000|2022-06-28 11:53:20|41306.4|41266.4|41316.1|41276.1|41316.1|41276.1|41306.4|41266.4|0
1656417230000|2022-06-28 11:53:50|41311.3|41271.3|41316.1|41276.1|41316.1|41276.1|41311.3|41271.3|0
1656417240000|2022-06-28 11:54:00|41326.1|41286.1|41321.3|41281.3|41326.1|41286.1|41316.3|41276.3|0
1656417250000|2022-06-28 11:54:10|41315.8|41275.8|41315.5|41275.5|41315.8|41275.8|41315.5|41275.5|3
1656417260000|2022-06-28 11:54:20|41315.8|41275.8|41316|41276|41316|41276|41315.5|41275.5|0
1656417270000|2022-06-28 11:54:30|41315.8|41275.8|41316|41276|41320.8|41280.8|41315.8|41275.8|13
1656417280000|2022-06-28 11:54:40|41315.8|41275.8|41315.5|41275.5|41316|41276|41315.5|41275.5|3
1656417310000|2022-06-28 11:55:10|41316|41276|41320.7|41280.7|41325.5|41285.5|41316|41276|1
1656417320000|2022-06-28 11:55:20|41316|41276|41310.7|41270.7|41316|41276|41310.7|41270.7|0
1656417330000|2022-06-28 11:55:30|41315.4|41275.4|41315.4|41275.4|41315.4|41275.4|41310.7|41270.7|0
1656417340000|2022-06-28 11:55:40|41310.7|41270.7|41310.7|41270.7|41315.4|41275.4|41310.7|41270.7|0
1656417360000|2022-06-28 11:56:00|41305.4|41265.4|41314.9|41274.9|41314.9|41274.9|41305.4|41265.4|0
1656417370000|2022-06-28 11:56:10|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|0
1656417380000|2022-06-28 11:56:20|41299.9|41259.9|41299.9|41259.9|41299.9|41259.9|41299.9|41259.9|0
1656417390000|2022-06-28 11:56:30|41300.1|41260.1|41325.4|41285.4|41335.4|41295.4|41299.9|41259.9|5
1656417400000|2022-06-28 11:56:40|41330.1|41290.1|41330.1|41290.1|41330.1|41290.1|41330.1|41290.1|0
1656417410000|2022-06-28 11:56:50|41330.4|41290.4|41335.1|41295.1|41335.1|41295.1|41325.4|41285.4|0
1656417420000|2022-06-28 11:57:00|41325.1|41285.1|41315.4|41275.4|41325.1|41285.1|41315.4|41275.4|0
1656417430000|2022-06-28 11:57:10|41314.8|41274.8|41314.8|41274.8|41314.8|41274.8|41314.8|41274.8|0
1656417440000|2022-06-28 11:57:20|41315.1|41275.1|41315.1|41275.1|41315.1|41275.1|41315.1|41275.1|0
1656417450000|2022-06-28 11:57:30|41315.4|41275.4|41315.4|41275.4|41315.4|41275.4|41315.4|41275.4|0
1656417460000|2022-06-28 11:57:40|41315.3|41275.3|41315.3|41275.3|41315.3|41275.3|41315.3|41275.3|0
1656417470000|2022-06-28 11:57:50|41325.1|41285.1|41325.3|41285.3|41325.3|41285.3|41315.3|41275.3|0
1656417480000|2022-06-28 11:58:00|41324.8|41284.8|41325.3|41285.3|41330.1|41290.1|41324.8|41284.8|0
1656417500000|2022-06-28 11:58:20|41320|41280|41320|41280|41320|41280|41320|41280|0
1656417510000|2022-06-28 11:58:30|41319.8|41279.8|41319.8|41279.8|41319.8|41279.8|41319.8|41279.8|0
1656417520000|2022-06-28 11:58:40|41325|41285|41324.8|41284.8|41325|41285|41324.8|41284.8|0
1656417530000|2022-06-28 11:58:50|41324.7|41284.7|41329.5|41289.5|41329.5|41289.5|41324.7|41284.7|0
1656417550000|2022-06-28 11:59:10|41329.2|41289.2|41329.2|41289.2|41329.2|41289.2|41329.2|41289.2|1
1656417570000|2022-06-28 11:59:30|41329.5|41289.5|41329.7|41289.7|41329.7|41289.7|41329.5|41289.5|0
1656417610000|2022-06-28 12:00:10|41334.4|41294.4|41334.4|41294.4|41334.4|41294.4|41334.4|41294.4|0
1656417630000|2022-06-28 12:00:30|41334.1|41294.1|41329.1|41289.1|41334.1|41294.1|41324.4|41284.4|0
1656417650000|2022-06-28 12:00:50|41324.4|41284.4|41324.4|41284.4|41324.4|41284.4|41324.4|41284.4|0
1656417660000|2022-06-28 12:01:00|41319.6|41279.6|41314.4|41274.4|41319.6|41279.6|41314.4|41274.4|0
1656417670000|2022-06-28 12:01:10|41319.4|41279.4|41314.6|41274.6|41329.1|41289.1|41314.6|41274.6|6
1656417680000|2022-06-28 12:01:20|41314.9|41274.9|41339.4|41299.4|41339.4|41299.4|41314.9|41274.9|9
1656417690000|2022-06-28 12:01:30|41344.1|41304.1|41344.1|41304.1|41344.1|41304.1|41344.1|41304.1|0
1656417700000|2022-06-28 12:01:40|41343.8|41303.8|41343.8|41303.8|41343.8|41303.8|41334.1|41294.1|0
1656417710000|2022-06-28 12:01:50|41344.1|41304.1|41344.1|41304.1|41344.1|41304.1|41344.1|41304.1|0
1656417730000|2022-06-28 12:02:10|41334.1|41294.1|41329.1|41289.1|41334.1|41294.1|41329.1|41289.1|0
1656417740000|2022-06-28 12:02:20|41329|41289|41328.8|41288.8|41329|41289|41328.8|41288.8|0
1656417760000|2022-06-28 12:02:40|41329|41289|41344|41304|41344|41304|41329|41289|0
1656417770000|2022-06-28 12:02:50|41334.3|41294.3|41329.3|41289.3|41334.3|41294.3|41329.3|41289.3|0
1656417800000|2022-06-28 12:03:20|41334|41294|41329.3|41289.3|41334|41294|41329.3|41289.3|0
1656417810000|2022-06-28 12:03:30|41324|41284|41324|41284|41324|41284|41324|41284|0
1656417820000|2022-06-28 12:03:40|41319|41279|41324|41284|41324|41284|41319|41279|0
1656417840000|2022-06-28 12:04:00|41324.2|41284.2|41324.2|41284.2|41324.2|41284.2|41324.2|41284.2|0
1656417890000|2022-06-28 12:04:50|41318.7|41278.7|41328.7|41288.7|41328.9|41288.9|41318.7|41278.7|0
1656417900000|2022-06-28 12:05:00|41328.6|41288.6|41319.2|41279.2|41328.6|41288.6|41318.6|41278.6|0
1656417910000|2022-06-28 12:05:10|41319.4|41279.4|41319.2|41279.2|41319.4|41279.4|41319.2|41279.2|0
1656417920000|2022-06-28 12:05:20|41318.9|41278.9|41324.2|41284.2|41324.2|41284.2|41318.9|41278.9|0
1656417930000|2022-06-28 12:05:30|41329.2|41289.2|41329.2|41289.2|41329.2|41289.2|41329.2|41289.2|0
1656417940000|2022-06-28 12:05:40|41329.1|41289.1|41329.1|41289.1|41329.1|41289.1|41329.1|41289.1|0
1656417960000|2022-06-28 12:06:00|41329.7|41289.7|41324.4|41284.4|41329.7|41289.7|41324.4|41284.4|0
1656417970000|2022-06-28 12:06:10|41319.7|41279.7|41329.1|41289.1|41329.1|41289.1|41319.7|41279.7|0
1656417980000|2022-06-28 12:06:20|41324.4|41284.4|41334.1|41294.1|41334.1|41294.1|41324.4|41284.4|0
1656417990000|2022-06-28 12:06:30|41329.4|41289.4|41329.4|41289.4|41329.4|41289.4|41329.4|41289.4|0
1656418000000|2022-06-28 12:06:40|41329.9|41289.9|41329.6|41289.6|41334.4|41294.4|41329.6|41289.6|0
1656418010000|2022-06-28 12:06:50|41334.4|41294.4|41334.4|41294.4|41334.4|41294.4|41334.4|41294.4|2
1656418020000|2022-06-28 12:07:00|41334.6|41294.6|41329.1|41289.1|41334.6|41294.6|41324.3|41284.3|0
1656418030000|2022-06-28 12:07:10|41324.3|41284.3|41329.1|41289.1|41334.1|41294.1|41324.3|41284.3|0
1656418040000|2022-06-28 12:07:20|41333.8|41293.8|41333.8|41293.8|41333.8|41293.8|41329.1|41289.1|0
1656418050000|2022-06-28 12:07:30|41334.1|41294.1|41349.1|41309.1|41349.1|41309.1|41334.1|41294.1|0
1656418060000|2022-06-28 12:07:40|41349|41309|41344|41304|41353.8|41313.8|41344|41304|0
1656418070000|2022-06-28 12:07:50|41344.3|41304.3|41343.8|41303.8|41344.3|41304.3|41343.8|41303.8|0
1656418080000|2022-06-28 12:08:00|41344.3|41304.3|41348.8|41308.8|41348.8|41308.8|41344|41304|0
1656418090000|2022-06-28 12:08:10|41343.8|41303.8|41339|41299|41348.5|41308.5|41339|41299|0
1656418100000|2022-06-28 12:08:20|41338.5|41298.5|41333.7|41293.7|41338.5|41298.5|41329|41289|0
1656418140000|2022-06-28 12:09:00|41338.4|41298.4|41338.4|41298.4|41343.2|41303.2|41338.4|41298.4|1
1656418200000|2022-06-28 12:10:00|41343.1|41303.1|41343.1|41303.1|41343.1|41303.1|41343.1|41303.1|6
1656418210000|2022-06-28 12:10:10|41343.4|41303.4|41343.1|41303.1|41343.4|41303.4|41343.1|41303.1|0
1656418220000|2022-06-28 12:10:20|41343.4|41303.4|41343.1|41303.1|41343.4|41303.4|41343.1|41303.1|0
1656418240000|2022-06-28 12:10:40|41343.4|41303.4|41343.4|41303.4|41343.4|41303.4|41343.1|41303.1|0
1656418250000|2022-06-28 12:10:50|41343.1|41303.1|41358.3|41318.3|41358.4|41318.4|41343.1|41303.1|3
1656418260000|2022-06-28 12:11:00|41358.1|41318.1|41358.1|41318.1|41358.3|41318.3|41353.6|41313.6|0
1656418270000|2022-06-28 12:11:10|41348.3|41308.3|41353.1|41313.1|41353.1|41313.1|41343.6|41303.6|0
1656418280000|2022-06-28 12:11:20|41348.3|41308.3|41358.1|41318.1|41358.1|41318.1|41348.3|41308.3|0
1656418290000|2022-06-28 12:11:30|41368.1|41328.1|41368.1|41328.1|41368.1|41328.1|41363.3|41323.3|1
1656418300000|2022-06-28 12:11:40|41363.3|41323.3|41363|41323|41363.3|41323.3|41363|41323|0
1656418310000|2022-06-28 12:11:50|41363.3|41323.3|41363.3|41323.3|41363.3|41323.3|41363.3|41323.3|0
1656418320000|2022-06-28 12:12:00|41358|41318|41358|41318|41358.3|41318.3|41358|41318|1
1656418360000|2022-06-28 12:12:40|||||||||1
1656418370000|2022-06-28 12:12:50|41358.3|41318.3|41358.5|41318.5|41358.5|41318.5|41353.5|41313.5|5
1656418380000|2022-06-28 12:13:00|41358.2|41318.2|41339|41299|41358.2|41318.2|41333.2|41293.2|23
1656418390000|2022-06-28 12:13:10|41343.8|41303.8|41339.6|41299.6|41344|41304|41339.3|41299.3|8
1656418400000|2022-06-28 12:13:20|41330.1|41290.1|41330.1|41290.1|41334.8|41294.8|41330.1|41290.1|1
1656418410000|2022-06-28 12:13:30|41329.8|41289.8|41305.4|41265.4|41329.8|41289.8|41305.4|41265.4|12
1656418430000|2022-06-28 12:13:50|41305.3|41265.3|41305.3|41265.3|41305.3|41265.3|41305.3|41265.3|0
1656418440000|2022-06-28 12:14:00|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|41300.1|41260.1|1
1656418450000|2022-06-28 12:14:10|41295.3|41255.3|41295.3|41255.3|41295.3|41255.3|41295.3|41255.3|0
1656418460000|2022-06-28 12:14:20|41285.3|41245.3|41280.6|41240.6|41285.3|41245.3|41280.6|41240.6|4
1656418490000|2022-06-28 12:14:50|41280.3|41240.3|41280.3|41240.3|41280.3|41240.3|41280|41240|0
1656418510000|2022-06-28 12:15:10|41280|41240|41280|41240|41280|41240|41280|41240|0
1656418520000|2022-06-28 12:15:20|41274.7|41234.7|41280|41240|41280|41240|41270|41230|0
1656418560000|2022-06-28 12:16:00|41265.5|41225.5|41275.2|41235.2|41275.2|41235.2|41265.5|41225.5|8
1656418570000|2022-06-28 12:16:10|41265.5|41225.5|41284.7|41244.7|41284.7|41244.7|41265.5|41225.5|7
1656418580000|2022-06-28 12:16:20|41285.2|41245.2|41285.2|41245.2|41285.2|41245.2|41285.2|41245.2|0
1656418600000|2022-06-28 12:16:40|41285.7|41245.7|41299.9|41259.9|41300.2|41260.2|41285.7|41245.7|1
1656418610000|2022-06-28 12:16:50|41280.5|41240.5|41285.5|41245.5|41285.5|41245.5|41280.5|41240.5|1
1656418620000|2022-06-28 12:17:00|41285.2|41245.2|41284.9|41244.9|41289.9|41249.9|41280.2|41240.2|10
1656418630000|2022-06-28 12:17:10|41290.2|41250.2|41280.7|41240.7|41290.2|41250.2|41280.4|41240.4|4
1656418640000|2022-06-28 12:17:20|41280.4|41240.4|41280.4|41240.4|41280.4|41240.4|41280.4|41240.4|0
1656418650000|2022-06-28 12:17:30|41280.7|41240.7|41290.4|41250.4|41290.4|41250.4|41280.7|41240.7|0
1656418660000|2022-06-28 12:17:40|41290.2|41250.2|41280.7|41240.7|41290.2|41250.2|41280.4|41240.4|4
1656418680000|2022-06-28 12:18:00|41280.4|41240.4|41280.1|41240.1|41280.4|41240.4|41275.4|41235.4|5
1656418690000|2022-06-28 12:18:10|||||||||1
1656418700000|2022-06-28 12:18:20|41275.7|41235.7|41280.4|41240.4|41280.4|41240.4|41275.7|41235.7|3
1656418710000|2022-06-28 12:18:30|41275.7|41235.7|41304.8|41264.8|41305.1|41265.1|41275.7|41235.7|23
1656418730000|2022-06-28 12:18:50|41300.1|41260.1|41299.8|41259.8|41300.1|41260.1|41299.8|41259.8|0
1656418740000|2022-06-28 12:19:00|41295.1|41255.1|41289.8|41249.8|41299.8|41259.8|41289.8|41249.8|0
1656418750000|2022-06-28 12:19:10|41294.5|41254.5|41294.8|41254.8|41294.8|41254.8|41290.1|41250.1|0
1656418760000|2022-06-28 12:19:20|41289.8|41249.8|41289.8|41249.8|41294.5|41254.5|41289.8|41249.8|0
1656418780000|2022-06-28 12:19:40|41285.1|41245.1|41279.8|41239.8|41285.1|41245.1|41279.8|41239.8|0
1656418800000|2022-06-28 12:20:00|41284.5|41244.5|41294.8|41254.8|41304.2|41264.2|41284.5|41244.5|3
1656418810000|2022-06-28 12:20:10|41294.5|41254.5|41294.5|41254.5|41294.5|41254.5|41294.5|41254.5|0
1656418840000|2022-06-28 12:20:40|41299.2|41259.2|41294.5|41254.5|41304.2|41264.2|41294.5|41254.5|0
1656418860000|2022-06-28 12:21:00|41293.9|41253.9|41289.2|41249.2|41293.9|41253.9|41284.2|41244.2|0
1656418900000|2022-06-28 12:21:40|41284.4|41244.4|41284.4|41244.4|41289.2|41249.2|41264.4|41224.4|1
1656418910000|2022-06-28 12:21:50|41289.1|41249.1|41289.1|41249.1|41289.1|41249.1|41289.1|41249.1|0
1656418920000|2022-06-28 12:22:00|41284.4|41244.4|41289.1|41249.1|41289.1|41249.1|41279.7|41239.7|20
1656418930000|2022-06-28 12:22:10|41293.9|41253.9|41299.1|41259.1|41299.1|41259.1|41293.9|41253.9|0
1656418940000|2022-06-28 12:22:20|41294.4|41254.4|41299.1|41259.1|41299.1|41259.1|41294.4|41254.4|0
1656418950000|2022-06-28 12:22:30|41303.8|41263.8|41313.8|41273.8|41313.8|41273.8|41294.4|41254.4|0
1656418960000|2022-06-28 12:22:40|41318.6|41278.6|41318.8|41278.8|41318.8|41278.8|41318.6|41278.6|0
1656418970000|2022-06-28 12:22:50|41314.1|41274.1|41314.4|41274.4|41314.4|41274.4|41314.1|41274.1|0
1656418980000|2022-06-28 12:23:00|41314.1|41274.1|41313.8|41273.8|41314.1|41274.1|41313.6|41273.6|0
1656418990000|2022-06-28 12:23:10|41323.5|41283.5|41328.5|41288.5|41328.5|41288.5|41323.5|41283.5|1
1656419000000|2022-06-28 12:23:20|41333.3|41293.3|41318.8|41278.8|41333.3|41293.3|41318.5|41278.5|1
1656419020000|2022-06-28 12:23:40|41323.5|41283.5|41328.2|41288.2|41328.3|41288.3|41323.5|41283.5|0
1656419030000|2022-06-28 12:23:50|41323.5|41283.5|41328.2|41288.2|41328.2|41288.2|41323.5|41283.5|0
1656419040000|2022-06-28 12:24:00|41323.5|41283.5|41323.5|41283.5|41328.2|41288.2|41323.5|41283.5|0
1656419050000|2022-06-28 12:24:10|41323.2|41283.2|41309|41269|41323.2|41283.2|41309|41269|1
1656419060000|2022-06-28 12:24:20|41299|41259|41299|41259|41299|41259|41299|41259|0
1656419090000|2022-06-28 12:24:50|41303.7|41263.7|41298.5|41258.5|41303.7|41263.7|41298.5|41258.5|0
1656419100000|2022-06-28 12:25:00|41308.7|41268.7|41322.9|41282.9|41322.9|41282.9|41304|41264|8
1656419110000|2022-06-28 12:25:10|41323.2|41283.2|41313.2|41273.2|41323.2|41283.2|41313.2|41273.2|0
1656419120000|2022-06-28 12:25:20|41317.9|41277.9|41323.4|41283.4|41328.2|41288.2|41317.9|41277.9|0
1656419130000|2022-06-28 12:25:30|41318.4|41278.4|41323.4|41283.4|41323.4|41283.4|41318.4|41278.4|0
1656419140000|2022-06-28 12:25:40|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|0
1656419150000|2022-06-28 12:25:50|41323.1|41283.1|41323.1|41283.1|41323.1|41283.1|41323.1|41283.1|0
1656419160000|2022-06-28 12:26:00|41318.4|41278.4|41323.1|41283.1|41323.1|41283.1|41318.4|41278.4|0
1656419200000|2022-06-28 12:26:40|41318.4|41278.4|41323.1|41283.1|41323.1|41283.1|41318.4|41278.4|0
1656419210000|2022-06-28 12:26:50|41318.1|41278.1|41318.1|41278.1|41318.1|41278.1|41318.1|41278.1|0
1656419220000|2022-06-28 12:27:00|41317.8|41277.8|41313.1|41273.1|41317.8|41277.8|41313.1|41273.1|0
1656419230000|2022-06-28 12:27:10|41303.6|41263.6|41298.6|41258.6|41303.6|41263.6|41298.6|41258.6|2
1656419240000|2022-06-28 12:27:20|41298.3|41258.3|41298.3|41258.3|41298.3|41258.3|41298.3|41258.3|1
1656419260000|2022-06-28 12:27:40|41293.6|41253.6|41298.3|41258.3|41298.3|41258.3|41293.6|41253.6|0
1656419270000|2022-06-28 12:27:50|41293.6|41253.6|41298.6|41258.6|41298.6|41258.6|41293.6|41253.6|0
1656419280000|2022-06-28 12:28:00|41303.6|41263.6|41303.3|41263.3|41303.6|41263.6|41303.3|41263.3|1
1656419290000|2022-06-28 12:28:10|||||||||1
1656419330000|2022-06-28 12:28:50|41298.3|41258.3|41298.3|41258.3|41298.3|41258.3|41298.3|41258.3|0
1656419340000|2022-06-28 12:29:00|41293.5|41253.5|41293.5|41253.5|41298.3|41258.3|41293.5|41253.5|0
1656419350000|2022-06-28 12:29:10|41298.2|41258.2|41298.8|41258.8|41298.8|41258.8|41298.2|41258.2|0
1656419360000|2022-06-28 12:29:20|41299.6|41259.6|41299.3|41259.3|41299.6|41259.6|41299.3|41259.3|1
1656419370000|2022-06-28 12:29:30|41299.6|41259.6|41304.3|41264.3|41304.3|41264.3|41299.6|41259.6|1
1656419380000|2022-06-28 12:29:40|41299.6|41259.6|41304|41264|41304|41264|41299|41259|3
1656419390000|2022-06-28 12:29:50|41304.3|41264.3|41299|41259|41304.3|41264.3|41299|41259|0
1656419400000|2022-06-28 12:30:00|41299.3|41259.3|41318.5|41278.5|41318.7|41278.7|41299.3|41259.3|4
1656419410000|2022-06-28 12:30:10|41323.2|41283.2|41323.5|41283.5|41323.5|41283.5|41323.2|41283.2|0
1656419420000|2022-06-28 12:30:20|41328.2|41288.2|41323.5|41283.5|41328.2|41288.2|41323.5|41283.5|0
1656419430000|2022-06-28 12:30:30|41323.4|41283.4|41328.2|41288.2|41328.2|41288.2|41323.4|41283.4|1
1656419440000|2022-06-28 12:30:40|41323.4|41283.4|41337.6|41297.6|41337.6|41297.6|41323.4|41283.4|0
1656419450000|2022-06-28 12:30:50|||||||||1
1656419480000|2022-06-28 12:31:20|41342.6|41302.6|41352.3|41312.3|41352.3|41312.3|41342.6|41302.6|7
1656419490000|2022-06-28 12:31:30|41357.3|41317.3|41357.3|41317.3|41357.6|41317.6|41357.3|41317.3|0
1656419500000|2022-06-28 12:31:40|41357.6|41317.6|41362.6|41322.6|41362.6|41322.6|41357.6|41317.6|0
1656419510000|2022-06-28 12:31:50|41367.3|41327.3|41362.6|41322.6|41367.6|41327.6|41362.6|41322.6|0
1656419520000|2022-06-28 12:32:00|41357.8|41317.8|41357.6|41317.6|41357.8|41317.8|41357.6|41317.6|0
1656419530000|2022-06-28 12:32:10|41362.3|41322.3|41367.6|41327.6|41367.6|41327.6|41362.3|41322.3|0
1656419540000|2022-06-28 12:32:20|41367.8|41327.8|41367.3|41327.3|41367.8|41327.8|41357.8|41317.8|2
1656419560000|2022-06-28 12:32:40|41357.5|41317.5|41342.3|41302.3|41357.8|41317.8|41342.3|41302.3|1
1656419570000|2022-06-28 12:32:50|41342.5|41302.5|41347.3|41307.3|41347.3|41307.3|41342.5|41302.5|0
1656419580000|2022-06-28 12:33:00|41347.2|41307.2|41342.2|41302.2|41352.2|41312.2|41342.2|41302.2|0
1656419590000|2022-06-28 12:33:10|||||||||2
1656419600000|2022-06-28 12:33:20|41351.7|41311.7|41347|41307|41351.7|41311.7|41347|41307|13
1656419610000|2022-06-28 12:33:30|41351.7|41311.7|41356.7|41316.7|41356.7|41316.7|41351.7|41311.7|0
1656419620000|2022-06-28 12:33:40|41351.9|41311.9|41341.9|41301.9|41351.9|41311.9|41341.9|41301.9|0
1656419630000|2022-06-28 12:33:50|41346.7|41306.7|41346.7|41306.7|41346.7|41306.7|41346.7|41306.7|0
1656419650000|2022-06-28 12:34:10|41341.9|41301.9|41342.2|41302.2|41342.2|41302.2|41337.2|41297.2|3
1656419660000|2022-06-28 12:34:20|41341.9|41301.9|41337.2|41297.2|41341.9|41301.9|41337.2|41297.2|1
1656419670000|2022-06-28 12:34:30|41341.9|41301.9|41337.2|41297.2|41341.9|41301.9|41337.2|41297.2|0
1656419680000|2022-06-28 12:34:40|41341.9|41301.9|41331.9|41291.9|41341.9|41301.9|41331.9|41291.9|0
1656419690000|2022-06-28 12:34:50|41336.6|41296.6|41327.1|41287.1|41336.6|41296.6|41327.1|41287.1|0
1656419700000|2022-06-28 12:35:00|41331.9|41291.9|41317.4|41277.4|41331.9|41291.9|41317.4|41277.4|0
1656419710000|2022-06-28 12:35:10|41317.1|41277.1|41317.1|41277.1|41321.9|41281.9|41312.1|41272.1|0
1656419720000|2022-06-28 12:35:20|41321.9|41281.9|41321.9|41281.9|41321.9|41281.9|41321.9|41281.9|0
1656419730000|2022-06-28 12:35:30|41317.1|41277.1|41302.1|41262.1|41321.9|41281.9|41302.1|41262.1|0
1656419740000|2022-06-28 12:35:40|41297.4|41257.4|41297.4|41257.4|41297.4|41257.4|41297.4|41257.4|0
1656419750000|2022-06-28 12:35:50|||||||||5
1656419760000|2022-06-28 12:36:00|41292.6|41252.6|41297.6|41257.6|41297.6|41257.6|41292.6|41252.6|0
1656419770000|2022-06-28 12:36:10|41292.6|41252.6|41293.2|41253.2|41293.2|41253.2|41292.6|41252.6|2
1656419780000|2022-06-28 12:36:20|41297.6|41257.6|41297.6|41257.6|41297.6|41257.6|41297.6|41257.6|0
1656419790000|2022-06-28 12:36:30|41287.9|41247.9|41292.6|41252.6|41292.6|41252.6|41287.9|41247.9|13
1656419800000|2022-06-28 12:36:40|41287.9|41247.9|41278.4|41238.4|41287.9|41247.9|41278.4|41238.4|2
1656419810000|2022-06-28 12:36:50|41273.4|41233.4|41278.4|41238.4|41283.1|41243.1|41273.4|41233.4|10
1656419820000|2022-06-28 12:37:00|41278.1|41238.1|41283.4|41243.4|41297.6|41257.6|41278.1|41238.1|18
1656419830000|2022-06-28 12:37:10|41278.7|41238.7|41278.7|41238.7|41278.7|41238.7|41278.7|41238.7|0
1656419840000|2022-06-28 12:37:20|41273.9|41233.9|41297.8|41257.8|41297.8|41257.8|41273.9|41233.9|11
1656419850000|2022-06-28 12:37:30|41293.1|41253.1|41278.6|41238.6|41293.1|41253.1|41278.6|41238.6|4
1656419860000|2022-06-28 12:37:40|41264.2|41224.2|41259.4|41219.4|41264.2|41224.2|41259.4|41219.4|2
1656419870000|2022-06-28 12:37:50|41259.7|41219.7|41264.4|41224.4|41264.4|41224.4|41254.7|41214.7|1
1656419880000|2022-06-28 12:38:00|41259.7|41219.7|41259.7|41219.7|41259.7|41219.7|41259.7|41219.7|0
1656419890000|2022-06-28 12:38:10|41255|41215|41279.1|41239.1|41283.9|41243.9|41255|41215|3
1656419900000|2022-06-28 12:38:20|41283.3|41243.3|41283.6|41243.6|41283.6|41243.6|41283.3|41243.3|5
1656419910000|2022-06-28 12:38:30|41278.9|41238.9|41288.9|41248.9|41288.9|41248.9|41278.9|41238.9|1
1656419920000|2022-06-28 12:38:40|41284.1|41244.1|41284.1|41244.1|41284.1|41244.1|41284.1|41244.1|0
1656419930000|2022-06-28 12:38:50|41288.8|41248.8|41288.8|41248.8|41288.8|41248.8|41288.8|41248.8|0
1656419950000|2022-06-28 12:39:10|41293.6|41253.6|41298.3|41258.3|41298.3|41258.3|41293.6|41253.6|6
1656419960000|2022-06-28 12:39:20|||||||||20
1656419970000|2022-06-28 12:39:30|41293.5|41253.5|41293.5|41253.5|41293.5|41253.5|41288.8|41248.8|0
1656419980000|2022-06-28 12:39:40|41284.1|41244.1|41288.8|41248.8|41293.5|41253.5|41284.1|41244.1|0
1656419990000|2022-06-28 12:39:50|41284.1|41244.1|41288.8|41248.8|41293.5|41253.5|41284.1|41244.1|0
1656420000000|2022-06-28 12:40:00|41293.5|41253.5|41288.5|41248.5|41298.2|41258.2|41288.2|41248.2|0
1656420010000|2022-06-28 12:40:10|41293.2|41253.2|41298.2|41258.2|41298.2|41258.2|41293.2|41253.2|2
1656420020000|2022-06-28 12:40:20|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|1
1656420030000|2022-06-28 12:40:30|41293.2|41253.2|41288.5|41248.5|41293.2|41253.2|41288.5|41248.5|0
1656420040000|2022-06-28 12:40:40|41293.2|41253.2|41293.2|41253.2|41293.2|41253.2|41293.2|41253.2|0
1656420060000|2022-06-28 12:41:00|41297.9|41257.9|41298.2|41258.2|41298.5|41258.5|41292.9|41252.9|0
1656420070000|2022-06-28 12:41:10|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|0
1656420080000|2022-06-28 12:41:20|41293.7|41253.7|41283.7|41243.7|41293.7|41253.7|41283.7|41243.7|19
1656420090000|2022-06-28 12:41:30|41284|41244|41322.9|41282.9|41322.9|41282.9|41284|41244|41
1656420100000|2022-06-28 12:41:40|41323.2|41283.2|41323.2|41283.2|41323.4|41283.4|41318.4|41278.4|0
1656420110000|2022-06-28 12:41:50|41318.4|41278.4|41318.4|41278.4|41318.4|41278.4|41313.7|41273.7|1
1656420120000|2022-06-28 12:42:00|41318.7|41278.7|41318.7|41278.7|41323.4|41283.4|41318.4|41278.4|0
1656420130000|2022-06-28 12:42:10|41318.4|41278.4|41323.4|41283.4|41323.4|41283.4|41318.4|41278.4|0
1656420140000|2022-06-28 12:42:20|41323.1|41283.1|41323.1|41283.1|41323.1|41283.1|41323.1|41283.1|0
1656420150000|2022-06-28 12:42:30|41328.1|41288.1|41323.1|41283.1|41328.1|41288.1|41323.1|41283.1|0
1656420160000|2022-06-28 12:42:40|41318.4|41278.4|41337.8|41297.8|41342.6|41302.6|41318.4|41278.4|0
1656420170000|2022-06-28 12:42:50|41332.8|41292.8|41347.8|41307.8|41347.8|41307.8|41323.1|41283.1|37
1656420180000|2022-06-28 12:43:00|41352.6|41312.6|41362.6|41322.6|41362.6|41322.6|41352.6|41312.6|13
1656420190000|2022-06-28 12:43:10|41362.5|41322.5|41357.8|41317.8|41362.5|41322.5|41357.5|41317.5|1
1656420200000|2022-06-28 12:43:20|41362.5|41322.5|41362.5|41322.5|41367.3|41327.3|41357.8|41317.8|0
1656420210000|2022-06-28 12:43:30|41367.5|41327.5|41347.8|41307.8|41367.5|41327.5|41342.8|41302.8|1
1656420220000|2022-06-28 12:43:40|41347.5|41307.5|41347.8|41307.8|41347.8|41307.8|41347.5|41307.5|0
1656420230000|2022-06-28 12:43:50|41347.5|41307.5|41337.8|41297.8|41352.5|41312.5|41337.5|41297.5|0
1656420240000|2022-06-28 12:44:00|41337.5|41297.5|41328.3|41288.3|41347.5|41307.5|41323.6|41283.6|4
1656420250000|2022-06-28 12:44:10|41328.6|41288.6|41343.3|41303.3|41343.3|41303.3|41328.6|41288.6|18
1656420260000|2022-06-28 12:44:20|41338.6|41298.6|41372.5|41332.5|41382.2|41342.2|41338.6|41298.6|47
1656420270000|2022-06-28 12:44:30|41377.2|41337.2|41363|41323|41377.2|41337.2|41363|41323|0
1656420280000|2022-06-28 12:44:40|41372.7|41332.7|41383.6|41343.6|41383.6|41343.6|41367.7|41327.7|4
1656420290000|2022-06-28 12:44:50|41388.3|41348.3|41374.1|41334.1|41388.3|41348.3|41364.1|41324.1|2
1656423000000|2022-06-28 13:30:00|41344.4|41304.4|41403.5|41363.5|41423.3|41383.3|41344.4|41304.4|284
1656423010000|2022-06-28 13:30:10|41408.3|41368.3|41398.5|41358.5|41419.1|41379.1|41383.8|41343.8|70
1656423020000|2022-06-28 13:30:20|41398.8|41358.8|41419.4|41379.4|41439.4|41399.4|41398.8|41358.8|82
1656423030000|2022-06-28 13:30:30|41424.1|41384.1|41384.6|41344.6|41429.3|41389.3|41364.3|41324.3|166
1656423040000|2022-06-28 13:30:40|41389.3|41349.3|41419.3|41379.3|41419.3|41379.3|41379.9|41339.9|55
1656423050000|2022-06-28 13:30:50|41424.6|41384.6|41435.2|41395.2|41445.2|41405.2|41419.9|41379.9|42
1656423060000|2022-06-28 13:31:00|41445.4|41405.4|41475.4|41435.4|41475.4|41435.4|41425.2|41385.2|41
1656423070000|2022-06-28 13:31:10|41480.7|41440.7|41530.4|41490.4|41530.7|41490.7|41480.1|41440.1|53
1656423080000|2022-06-28 13:31:20|41535.1|41495.1|41561.5|41521.5|41580.7|41540.7|41530.4|41490.4|30
1656423090000|2022-06-28 13:31:30|41566.5|41526.5|41591.5|41551.5|41601.5|41561.5|41556.2|41516.2|46
1656423100000|2022-06-28 13:31:40|41591.2|41551.2|41577.3|41537.3|41591.5|41551.5|41552.3|41512.3|91
1656423110000|2022-06-28 13:31:50|41586.8|41546.8|41582|41542|41596.8|41556.8|41567.1|41527.1|45
1656423120000|2022-06-28 13:32:00|41572|41532|41632|41592|41642|41602|41572|41532|27
1656423130000|2022-06-28 13:32:10|41627|41587|41586.5|41546.5|41627|41587|41553.7|41513.7|168
1656423140000|2022-06-28 13:32:20|41591.5|41551.5|41512.6|41472.6|41596.5|41556.5|41512.3|41472.3|104
1656423150000|2022-06-28 13:32:30|41507.9|41467.9|41512.8|41472.8|41517.6|41477.6|41493.1|41453.1|36
1656423160000|2022-06-28 13:32:40|41508.1|41468.1|41586.7|41546.7|41587|41547|41508.1|41468.1|34
1656423170000|2022-06-28 13:32:50|41587|41547|41581.4|41541.4|41587|41547|41571.7|41531.7|26
1656423180000|2022-06-28 13:33:00|41567.3|41527.3|41606.7|41566.7|41611.7|41571.7|41567.3|41527.3|8
1656423190000|2022-06-28 13:33:10|41622|41582|41652|41612|41657|41617|41622|41582|31
1656423200000|2022-06-28 13:33:20|41652.3|41612.3|41692.5|41652.5|41692.5|41652.5|41652.3|41612.3|60
1656423210000|2022-06-28 13:33:30|41687.5|41647.5|41652.5|41612.5|41692.5|41652.5|41652.5|41612.5|37
1656423220000|2022-06-28 13:33:40|41652.2|41612.2|41592.5|41552.5|41667.5|41627.5|41572.8|41532.8|29
1656423230000|2022-06-28 13:33:50|41587.8|41547.8|41582.5|41542.5|41592.8|41552.8|41558.3|41518.3|61
1656423240000|2022-06-28 13:34:00|41592.5|41552.5|41617.5|41577.5|41617.5|41577.5|41558.1|41518.1|37
1656423250000|2022-06-28 13:34:10|41622.5|41582.5|41617.8|41577.8|41637.2|41597.2|41602.5|41562.5|3
1656423260000|2022-06-28 13:34:20|41613|41573|41637.8|41597.8|41652.8|41612.8|41613|41573|48
1656423270000|2022-06-28 13:34:30|41643|41603|41702.5|41662.5|41702.8|41662.8|41642.8|41602.8|13
1656423280000|2022-06-28 13:34:40|41691.6|41651.6|41637.2|41597.2|41692.2|41652.2|41637.2|41597.2|6
1656423290000|2022-06-28 13:34:50|41637.5|41597.5|41607.2|41567.2|41642.5|41602.5|41607.2|41567.2|2
1656423300000|2022-06-28 13:35:00|41607.5|41567.5|41700.5|41660.5|41704.7|41664.7|41581.9|41541.9|21
1656423310000|2022-06-28 13:35:10|41710.2|41670.2|41701.9|41661.9|41721.9|41681.9|41686.6|41646.6|83
1656423320000|2022-06-28 13:35:20|41706.9|41666.9|41751.1|41711.1|41751.1|41711.1|41701.9|41661.9|10
1656423330000|2022-06-28 13:35:30|41741.1|41701.1|41780.2|41740.2|41780.5|41740.5|41731.1|41691.1|70
1656423340000|2022-06-28 13:35:40|41775.5|41735.5|41779.9|41739.9|41785.2|41745.2|41760.2|41720.2|17
1656423350000|2022-06-28 13:35:50|41785.2|41745.2|41780.5|41740.5|41785.2|41745.2|41770.2|41730.2|3
1656423360000|2022-06-28 13:36:00|41785.2|41745.2|41790.7|41750.7|41805.7|41765.7|41780.2|41740.2|22
1656423370000|2022-06-28 13:36:10|41780.7|41740.7|41790.7|41750.7|41800.5|41760.5|41780.7|41740.7|17
1656423380000|2022-06-28 13:36:20|41785.2|41745.2|41764.9|41724.9|41795.5|41755.5|41764.9|41724.9|19
1656423390000|2022-06-28 13:36:30|41765.2|41725.2|41740.4|41700.4|41769.9|41729.9|41735.7|41695.7|22
1656423400000|2022-06-28 13:36:40|41740.7|41700.7|41720.4|41680.4|41740.7|41700.7|41700.4|41660.4|7
1656423410000|2022-06-28 13:36:50|41729.9|41689.9|41710.4|41670.4|41730.4|41690.4|41710.4|41670.4|10
1656423420000|2022-06-28 13:37:00|41705.7|41665.7|41739.9|41699.9|41739.9|41699.9|41695.7|41655.7|10
1656423430000|2022-06-28 13:37:10|41744.6|41704.6|41740.1|41700.1|41750.1|41710.1|41730.1|41690.1|15
1656423440000|2022-06-28 13:37:20|41740.4|41700.4|41726|41686|41750.1|41710.1|41721|41681|73
1656423450000|2022-06-28 13:37:30|41721|41681|41721.8|41681.8|41726.8|41686.8|41721|41681|7
1656423460000|2022-06-28 13:37:40|41721.5|41681.5|41691.2|41651.2|41726.8|41686.8|41686.2|41646.2|18
1656423470000|2022-06-28 13:37:50|41691.5|41651.5|41720.7|41680.7|41720.7|41680.7|41681.5|41641.5|31
1656423480000|2022-06-28 13:38:00|41720.4|41680.4|41711.5|41671.5|41726.8|41686.8|41711.5|41671.5|48
1656423490000|2022-06-28 13:38:10|41716.2|41676.2|41711.2|41671.2|41721.2|41681.2|41711.2|41671.2|6
1656423500000|2022-06-28 13:38:20|41710.9|41670.9|41696.2|41656.2|41710.9|41670.9|41696.2|41656.2|0
1656423510000|2022-06-28 13:38:30|41700.9|41660.9|41711.5|41671.5|41716.2|41676.2|41700.9|41660.9|1
1656423520000|2022-06-28 13:38:40|41711.2|41671.2|41680.3|41640.3|41711.2|41671.2|41670.6|41630.6|25
1656423530000|2022-06-28 13:38:50|41685.1|41645.1|41700.1|41660.1|41705.1|41665.1|41685.1|41645.1|46
1656423540000|2022-06-28 13:39:00|41715.3|41675.3|41690.3|41650.3|41725.1|41685.1|41685.6|41645.6|22
1656423550000|2022-06-28 13:39:10|41685.6|41645.6|41670.3|41630.3|41685.6|41645.6|41660.6|41620.6|15
1656423560000|2022-06-28 13:39:20|41670.6|41630.6|41679.8|41639.8|41680|41640|41670.3|41630.3|15
1656423570000|2022-06-28 13:39:30|41675|41635|41669.7|41629.7|41679.7|41639.7|41669.7|41629.7|35
1656423580000|2022-06-28 13:39:40|41665|41625|41650|41610|41669.7|41629.7|41649.7|41609.7|1
1656423590000|2022-06-28 13:39:50|41655|41615|41640|41600|41655|41615|41639.7|41599.7|45
1656423600000|2022-06-28 13:40:00|41649.7|41609.7|41635.8|41595.8|41660|41620|41635.8|41595.8|21
1656423610000|2022-06-28 13:40:10|41636.1|41596.1|41640.3|41600.3|41640.6|41600.6|41635.8|41595.8|11
1656423620000|2022-06-28 13:40:20|41645|41605|41581.1|41541.1|41645|41605|41581.1|41541.1|24
1656423630000|2022-06-28 13:40:30|41585.8|41545.8|41581.4|41541.4|41596.4|41556.4|41581.4|41541.4|6
1656423640000|2022-06-28 13:40:40|41557.2|41517.2|41680.2|41640.2|41680.5|41640.5|41557.2|41517.2|58
1656423650000|2022-06-28 13:40:50|41675.5|41635.5|41655.2|41615.2|41675.5|41635.5|41645.2|41605.2|13
1656423660000|2022-06-28 13:41:00|41650.2|41610.2|41654.7|41614.7|41660|41620|41630.8|41590.8|19
1656423670000|2022-06-28 13:41:10|41655|41615|41684.4|41644.4|41699.4|41659.4|41655|41615|27
1656423680000|2022-06-28 13:41:20|41684.7|41644.7|41689.1|41649.1|41689.4|41649.4|41684.4|41644.4|12
1656423690000|2022-06-28 13:41:30|41684.4|41644.4|41684.1|41644.1|41684.7|41644.7|41684.1|41644.1|9
1656423700000|2022-06-28 13:41:40|41684.4|41644.4|41694.4|41654.4|41694.4|41654.4|41684.4|41644.4|25
1656423710000|2022-06-28 13:41:50|41689.4|41649.4|41689.4|41649.4|41689.6|41649.6|41684.4|41644.4|33
1656423720000|2022-06-28 13:42:00|41689.6|41649.6|41684.6|41644.6|41724.1|41684.1|41684.6|41644.6|22
1656423730000|2022-06-28 13:42:10|41684.9|41644.9|41704.3|41664.3|41704.3|41664.3|41684.9|41644.9|2
1656423740000|2022-06-28 13:42:20|41709.1|41669.1|41740.4|41700.4|41749.9|41709.9|41709.1|41669.1|8
1656423750000|2022-06-28 13:42:30|41745.2|41705.2|41740.4|41700.4|41745.2|41705.2|41735.4|41695.4|17
1656423760000|2022-06-28 13:42:40|41740.2|41700.2|41735.2|41695.2|41744.9|41704.9|41735.2|41695.2|26
1656423770000|2022-06-28 13:42:50|41739.9|41699.9|41750.1|41710.1|41769.6|41729.6|41739.9|41699.9|42
1656423780000|2022-06-28 13:43:00|41749.9|41709.9|41779.6|41739.6|41789.6|41749.6|41749.9|41709.9|17
1656423790000|2022-06-28 13:43:10|41784.3|41744.3|41779.3|41739.3|41789.3|41749.3|41769.6|41729.6|2
1656423800000|2022-06-28 13:43:20|41779|41739|41774|41734|41779|41739|41764.3|41724.3|23
1656423810000|2022-06-28 13:43:30|41764|41724|41779|41739|41779|41739|41764|41724|11
1656423820000|2022-06-28 13:43:40|41778.7|41738.7|41804|41764|41804.3|41764.3|41774|41734|36
1656423830000|2022-06-28 13:43:50|41808.7|41768.7|41798.4|41758.4|41818.7|41778.7|41789|41749|15
1656423840000|2022-06-28 13:44:00|41798.7|41758.7|41824|41784|41824|41784|41798.7|41758.7|6
1656423850000|2022-06-28 13:44:10|41823.7|41783.7|41858.7|41818.7|41858.7|41818.7|41809.2|41769.2|13
1656423860000|2022-06-28 13:44:20|41859.2|41819.2|41829.2|41789.2|41864|41824|41829.2|41789.2|13
1656423870000|2022-06-28 13:44:30|41829|41789|41834|41794|41839|41799|41814.2|41774.2|21
1656423880000|2022-06-28 13:44:40|41833.9|41793.9|41838.7|41798.7|41843.7|41803.7|41828.7|41788.7|0
1656423890000|2022-06-28 13:44:50|41843.7|41803.7|41843.4|41803.4|41848.4|41808.4|41833.9|41793.9|34
1656423900000|2022-06-28 13:45:00|41848.4|41808.4|41878.6|41838.6|41888.9|41848.9|41848.4|41808.4|12
1656423910000|2022-06-28 13:45:10|41873.9|41833.9|41854.2|41814.2|41873.9|41833.9|41849.2|41809.2|10
1656423920000|2022-06-28 13:45:20|41849.5|41809.5|41854.5|41814.5|41859.8|41819.8|41849.2|41809.2|6
1656423930000|2022-06-28 13:45:30|41854.2|41814.2|41849.5|41809.5|41854.5|41814.5|41849.5|41809.5|2
1656423940000|2022-06-28 13:45:40|41824.5|41784.5|41809.5|41769.5|41829.7|41789.7|41809.2|41769.2|25
1656423950000|2022-06-28 13:45:50|41809.2|41769.2|41838.9|41798.9|41838.9|41798.9|41808.9|41768.9|5
1656423960000|2022-06-28 13:46:00|41849.2|41809.2|41839.2|41799.2|41869.2|41829.2|41839.2|41799.2|22
1656423970000|2022-06-28 13:46:10|41843.9|41803.9|41828.9|41788.9|41843.9|41803.9|41823.6|41783.6|1
1656423980000|2022-06-28 13:46:20|41828.6|41788.6|41828.9|41788.9|41829.1|41789.1|41823.9|41783.9|11
1656423990000|2022-06-28 13:46:30|41829.1|41789.1|41849.1|41809.1|41849.1|41809.1|41829.1|41789.1|6
1656424000000|2022-06-28 13:46:40|41854.1|41814.1|41955.2|41915.2|41970.2|41930.2|41854.1|41814.1|37
1656424010000|2022-06-28 13:46:50|41920.8|41880.8|41910.5|41870.5|41920.8|41880.8|41910.5|41870.5|9
1656424020000|2022-06-28 13:47:00|41905.8|41865.8|41940.5|41900.5|41940.5|41900.5|41905.8|41865.8|8
1656424030000|2022-06-28 13:47:10|41940.2|41900.2|41959.4|41919.4|41964.7|41924.7|41940.2|41900.2|29
1656424040000|2022-06-28 13:47:20|41959.9|41919.9|41999.7|41959.7|42004.7|41964.7|41959.9|41919.9|5
1656424050000|2022-06-28 13:47:30|42004.4|41964.4|41999.6|41959.6|42004.6|41964.6|41999.4|41959.4|9
1656424060000|2022-06-28 13:47:40|41989.6|41949.6|41950.8|41910.8|41989.9|41949.9|41950.5|41910.5|32
1656424070000|2022-06-28 13:47:50|41950.7|41910.7|41959.9|41919.9|41965.7|41925.7|41950.5|41910.5|53
1656424080000|2022-06-28 13:48:00|41970.2|41930.2|41950.2|41910.2|41975.2|41935.2|41950.2|41910.2|22
1656424090000|2022-06-28 13:48:10|41945.5|41905.5|41956.3|41916.3|41956.3|41916.3|41940.7|41900.7|17
1656424100000|2022-06-28 13:48:20|41951.3|41911.3|41966.3|41926.3|41971.3|41931.3|41951|41911|29
1656424110000|2022-06-28 13:48:30|41961.3|41921.3|41946.5|41906.5|41971.3|41931.3|41946.5|41906.5|9
1656424120000|2022-06-28 13:48:40|41946.8|41906.8|42048.5|42008.5|42053.5|42013.5|41946.8|41906.8|22
1656424130000|2022-06-28 13:48:50|42048.8|42008.8|42058.7|42018.7|42058.7|42018.7|42024.9|41984.9|35
1656424140000|2022-06-28 13:49:00|42063.7|42023.7|42058.7|42018.7|42073.5|42033.5|42044.9|42004.9|32
1656424150000|2022-06-28 13:49:10|42059|42019|42014|41974|42064.3|42024.3|42014|41974|31
1656424160000|2022-06-28 13:49:20|42019|41979|42018.4|41978.4|42019|41979|42013.2|41973.2|21
1656424170000|2022-06-28 13:49:30|42013.7|41973.7|42038.4|41998.4|42048.4|42008.4|42013.7|41973.7|22
1656424180000|2022-06-28 13:49:40|42028.2|41988.2|42028.4|41988.4|42037.9|41997.9|42023.4|41983.4|60
1656424190000|2022-06-28 13:49:50|42037.9|41997.9|42012.3|41972.3|42038.1|41998.1|42012.3|41972.3|62
1656424200000|2022-06-28 13:50:00|42011.7|41971.7|42010.6|41970.6|42012|41972|42010.6|41970.6|77
1656424210000|2022-06-28 13:50:10|42010.9|41970.9|42045.6|42005.6|42055.1|42015.1|42010.1|41970.1|56
1656424220000|2022-06-28 13:50:20|42040.9|42000.9|42015.9|41975.9|42050.6|42010.6|42010.6|41970.6|64
1656424230000|2022-06-28 13:50:30|42016.2|41976.2|41996.4|41956.4|42026.2|41986.2|41996.4|41956.4|15
1656424240000|2022-06-28 13:50:40|42001.2|41961.2|41981.7|41941.7|42005.9|41965.9|41981.4|41941.4|2
1656424250000|2022-06-28 13:50:50|41981.4|41941.4|41986.4|41946.4|41995.9|41955.9|41976.4|41936.4|26
1656424260000|2022-06-28 13:51:00|41985.9|41945.9|41986.1|41946.1|41986.1|41946.1|41966.7|41926.7|19
1656424270000|2022-06-28 13:51:10|41986.4|41946.4|41986.4|41946.4|41986.4|41946.4|41971.4|41931.4|6
1656424280000|2022-06-28 13:51:20|41991.4|41951.4|42025.6|41985.6|42030.3|41990.3|41986.1|41946.1|44
1656424290000|2022-06-28 13:51:30|42025.8|41985.8|41991.4|41951.4|42025.8|41985.8|41991.1|41951.1|12
1656424300000|2022-06-28 13:51:40|41986.7|41946.7|41967.2|41927.2|41996.4|41956.4|41957.2|41917.2|17
1656424310000|2022-06-28 13:51:50|41962.2|41922.2|41917.8|41877.8|41962.2|41922.2|41907.8|41867.8|47
1656424320000|2022-06-28 13:52:00|41922.8|41882.8|41918.3|41878.3|41923.6|41883.6|41913|41873|21
1656424330000|2022-06-28 13:52:10|41918|41878|41893|41853|41923.6|41883.6|41893|41853|38
1656424340000|2022-06-28 13:52:20|41898.3|41858.3|41898|41858|41903.6|41863.6|41893.3|41853.3|8
1656424350000|2022-06-28 13:52:30|41898.3|41858.3|41903.3|41863.3|41913|41873|41898|41858|17
1656424360000|2022-06-28 13:52:40|41898.3|41858.3|41897.7|41857.7|41902.4|41862.4|41892.7|41852.7|18
1656424370000|2022-06-28 13:52:50|41902.4|41862.4|41897.7|41857.7|41902.7|41862.7|41893|41853|9
1656424380000|2022-06-28 13:53:00|41897.4|41857.4|41883|41843|41902.7|41862.7|41878|41838|13
1656424390000|2022-06-28 13:53:10|41882.7|41842.7|41872.1|41832.1|41882.7|41842.7|41862.1|41822.1|7
1656424400000|2022-06-28 13:53:20|41877.1|41837.1|41881.9|41841.9|41881.9|41841.9|41872.1|41832.1|4
1656424410000|2022-06-28 13:53:30|41882.1|41842.1|41877.1|41837.1|41887.1|41847.1|41876.8|41836.8|5
1656424420000|2022-06-28 13:53:40|41881.8|41841.8|41867.1|41827.1|41887.1|41847.1|41862.1|41822.1|8
1656424430000|2022-06-28 13:53:50|41862.1|41822.1|41837.1|41797.1|41862.1|41822.1|41837.1|41797.1|16
1656424440000|2022-06-28 13:54:00|41827.1|41787.1|41811.8|41771.8|41846.8|41806.8|41811.8|41771.8|16
1656424450000|2022-06-28 13:54:10|41817.1|41777.1|41816.8|41776.8|41822.1|41782.1|41807.1|41767.1|15
1656424460000|2022-06-28 13:54:20|41817.1|41777.1|41832.4|41792.4|41837.1|41797.1|41812.1|41772.1|17
1656424470000|2022-06-28 13:54:30|41832.1|41792.1|41827.1|41787.1|41837.1|41797.1|41822.1|41782.1|4
1656424480000|2022-06-28 13:54:40|41832.1|41792.1|41867.1|41827.1|41867.1|41827.1|41832.1|41792.1|22
1656424490000|2022-06-28 13:54:50|41876.8|41836.8|41877.1|41837.1|41892.1|41852.1|41876.8|41836.8|20
1656424500000|2022-06-28 13:55:00|41876.8|41836.8|41887.1|41847.1|41896.8|41856.8|41871.8|41831.8|8
1656424510000|2022-06-28 13:55:10|41887|41847|41887|41847|41901.5|41861.5|41886.8|41846.8|17
1656424520000|2022-06-28 13:55:20|41871.8|41831.8|41866.8|41826.8|41886.8|41846.8|41866.8|41826.8|8
1656424530000|2022-06-28 13:55:30|41862|41822|41867|41827|41872|41832|41862|41822|0
1656424540000|2022-06-28 13:55:40|41872|41832|41877|41837|41877|41837|41872|41832|8
1656424550000|2022-06-28 13:55:50|41881.7|41841.7|41877|41837|41882|41842|41867|41827|4
1656424560000|2022-06-28 13:56:00|41876.7|41836.7|41877|41837|41882|41842|41876.7|41836.7|6
1656424570000|2022-06-28 13:56:10|41872.3|41832.3|41903.1|41863.1|41903.1|41863.1|41867.6|41827.6|8
1656424580000|2022-06-28 13:56:20|41898.4|41858.4|41897.8|41857.8|41898.4|41858.4|41897.8|41857.8|0
1656424590000|2022-06-28 13:56:30|41892.5|41852.5|41887.5|41847.5|41892.5|41852.5|41882.8|41842.8|1
1656424600000|2022-06-28 13:56:40|41882.8|41842.8|41888.4|41848.4|41897.8|41857.8|41882.8|41842.8|13
1656424610000|2022-06-28 13:56:50|41878.1|41838.1|41893.4|41853.4|41893.4|41853.4|41878.1|41838.1|24
1656424620000|2022-06-28 13:57:00|41898.6|41858.6|41893.6|41853.6|41898.6|41858.6|41893.4|41853.4|32
1656424630000|2022-06-28 13:57:10|41894.2|41854.2|41904.7|41864.7|41904.7|41864.7|41894.2|41854.2|30
1656424640000|2022-06-28 13:57:20|41905|41865|41924.5|41884.5|41924.5|41884.5|41899.5|41859.5|30
1656424650000|2022-06-28 13:57:30|41934.2|41894.2|41933.9|41893.9|41938.9|41898.9|41928.9|41888.9|15
1656424660000|2022-06-28 13:57:40|41938.6|41898.6|41918.6|41878.6|41938.9|41898.9|41913.9|41873.9|40
1656424670000|2022-06-28 13:57:50|41913.6|41873.6|41913.6|41873.6|41913.6|41873.6|41908.9|41868.9|0
1656424680000|2022-06-28 13:58:00|41903.6|41863.6|41893|41853|41903.6|41863.6|41888.3|41848.3|20
1656424690000|2022-06-28 13:58:10|41893.3|41853.3|41877.5|41837.5|41906.9|41866.9|41877.5|41837.5|7
1656424700000|2022-06-28 13:58:20|41877.2|41837.2|41897.4|41857.4|41897.4|41857.4|41877.2|41837.2|43
1656424710000|2022-06-28 13:58:30|41897.2|41857.2|41926|41886|41931.3|41891.3|41897.2|41857.2|89
1656424720000|2022-06-28 13:58:40|41921.3|41881.3|41921|41881|41925.8|41885.8|41896.3|41856.3|174
1656424730000|2022-06-28 13:58:50|41926|41886|41915.7|41875.7|41935.5|41895.5|41911|41871|35
1656424740000|2022-06-28 13:59:00|41916|41876|41945.7|41905.7|41950.5|41910.5|41915.7|41875.7|24
1656424750000|2022-06-28 13:59:10|41941|41901|41925.7|41885.7|41950.7|41910.7|41921|41881|12
1656424760000|2022-06-28 13:59:20|41921|41881|41955.7|41915.7|41961|41921|41921|41881|32
1656424770000|2022-06-28 13:59:30|41956|41916|41960.7|41920.7|41965.4|41925.4|41956|41916|16
1656424780000|2022-06-28 13:59:40|41955.4|41915.4|41955.7|41915.7|41955.7|41915.7|41955.4|41915.4|67
1656424790000|2022-06-28 13:59:50|41951|41911|41956|41916|41965.4|41925.4|41951|41911|33
1656424800000|2022-06-28 14:00:00|41960.7|41920.7|41965.7|41925.7|41965.7|41925.7|41955.1|41915.1|15
1656424810000|2022-06-28 14:00:10|41965.4|41925.4|41950.7|41910.7|41965.4|41925.4|41950.1|41910.1|5
1656424820000|2022-06-28 14:00:20|41951|41911|41960.4|41920.4|41965.7|41925.7|41950.7|41910.7|21
1656424830000|2022-06-28 14:00:30|41955.7|41915.7|41990.4|41950.4|41990.4|41950.4|41955.7|41915.7|1
1656424840000|2022-06-28 14:00:40|41985.4|41945.4|41980.4|41940.4|41985.4|41945.4|41975.1|41935.1|8
1656424850000|2022-06-28 14:00:50|41985.1|41945.1|42005.4|41965.4|42005.4|41965.4|41985.1|41945.1|18
1656424860000|2022-06-28 14:01:00|42010.1|41970.1|42060.4|42020.4|42065.9|42025.9|42005.4|41965.4|109
1656424870000|2022-06-28 14:01:10|42055.4|42015.4|42015.4|41975.4|42055.6|42015.6|42000.6|41960.6|14
1656424880000|2022-06-28 14:01:20|42015.6|41975.6|42005.6|41965.6|42015.6|41975.6|42005.3|41965.3|1
1656424890000|2022-06-28 14:01:30|42010.3|41970.3|41995.6|41955.6|42010.3|41970.3|41975.9|41935.9|5
1656424900000|2022-06-28 14:01:40|41990.9|41950.9|42000.9|41960.9|42000.9|41960.9|41985.9|41945.9|4
1656424910000|2022-06-28 14:01:50|42001.2|41961.2|41996.2|41956.2|42006.2|41966.2|41996.2|41956.2|9
1656424920000|2022-06-28 14:02:00|41995.9|41955.9|42035.9|41995.9|42040.6|42000.6|41995.9|41955.9|13
1656424930000|2022-06-28 14:02:10|42040.6|42000.6|42045.6|42005.6|42050.6|42010.6|42040.6|42000.6|16
1656424940000|2022-06-28 14:02:20|42050.3|42010.3|42050.6|42010.6|42051.1|42011.1|42035.9|41995.9|18
1656424950000|2022-06-28 14:02:30|42050.9|42010.9|42025.3|41985.3|42050.9|42010.9|42025.3|41985.3|12
1656424960000|2022-06-28 14:02:40|42025.6|41985.6|42050.3|42010.3|42050.3|42010.3|42025.6|41985.6|4
1656424970000|2022-06-28 14:02:50|42045.6|42005.6|42045.3|42005.3|42045.6|42005.6|42045.3|42005.3|2
1656424980000|2022-06-28 14:03:00|42050.8|42010.8|42065.8|42025.8|42080.5|42040.5|42050.8|42010.8|9
1656424990000|2022-06-28 14:03:10|42070.8|42030.8|42065.5|42025.5|42075.8|42035.8|42065.5|42025.5|23
1656425000000|2022-06-28 14:03:20|42065.8|42025.8|42070.2|42030.2|42075.8|42035.8|42065.2|42025.2|61
1656425010000|2022-06-28 14:03:30|42065.5|42025.5|42065.2|42025.2|42065.5|42025.5|42065.2|42025.2|3
1656425020000|2022-06-28 14:03:40|||||||||1
1656425030000|2022-06-28 14:03:50|42074.9|42034.9|42039.9|41999.9|42074.9|42034.9|42039.9|41999.9|5
1656425040000|2022-06-28 14:04:00|42044.7|42004.7|42054.9|42014.9|42054.9|42014.9|42029.9|41989.9|14
1656425050000|2022-06-28 14:04:10|42059.6|42019.6|42084.6|42044.6|42084.6|42044.6|42059.6|42019.6|6
1656425060000|2022-06-28 14:04:20|42084.9|42044.9|42065.2|42025.2|42099.9|42059.9|42060.5|42020.5|30
1656425070000|2022-06-28 14:04:30|42060.5|42020.5|42045.2|42005.2|42069.9|42029.9|42044.9|42004.9|2
1656425080000|2022-06-28 14:04:40|42040.5|42000.5|42045.2|42005.2|42049.9|42009.9|42035.2|41995.2|3
1656425090000|2022-06-28 14:04:50|42044.6|42004.6|42035.2|41995.2|42044.9|42004.9|42035.2|41995.2|13
1656425100000|2022-06-28 14:05:00|42029.9|41989.9|42029.9|41989.9|42034.6|41994.6|42029.3|41989.3|6
1656425110000|2022-06-28 14:05:10|42034.6|41994.6|42039.6|41999.6|42044.9|42004.9|42034.6|41994.6|69
1656425120000|2022-06-28 14:05:20|42044.3|42004.3|42064.3|42024.3|42064.3|42024.3|42044.3|42004.3|12
1656425130000|2022-06-28 14:05:30|42064|42024|41974.3|41934.3|42064|42024|41974|41934|22
1656425140000|2022-06-28 14:05:40|41974.6|41934.6|41979|41939|41989|41949|41954.6|41914.6|9
1656425150000|2022-06-28 14:05:50|41984.3|41944.3|42034|41994|42034|41994|41984.3|41944.3|3
1656425160000|2022-06-28 14:06:00|42039|41999|42034|41994|42043.7|42003.7|42034|41994|76
1656425170000|2022-06-28 14:06:10|42033.7|41993.7|42024.3|41984.3|42033.7|41993.7|42024|41984|7
1656425180000|2022-06-28 14:06:20|42034|41994|42033.4|41993.4|42043.7|42003.7|42018.7|41978.7|9
1656425190000|2022-06-28 14:06:30|42033.7|41993.7|42042.6|42002.6|42052.3|42012.3|42033.7|41993.7|107
1656425200000|2022-06-28 14:06:40|42047.6|42007.6|42087.3|42047.3|42087.3|42047.3|42047.6|42007.6|13
1656425210000|2022-06-28 14:06:50|42092.3|42052.3|42067.8|42027.8|42092.3|42052.3|42063.1|42023.1|12
1656425220000|2022-06-28 14:07:00|42058.4|42018.4|42062.8|42022.8|42062.8|42022.8|42052.8|42012.8|4
1656425230000|2022-06-28 14:07:10|42057.8|42017.8|42062.8|42022.8|42062.8|42022.8|42052.8|42012.8|0
1656425240000|2022-06-28 14:07:20|42063.1|42023.1|42098.1|42058.1|42098.1|42058.1|42063.1|42023.1|2
1656425250000|2022-06-28 14:07:30|42093.1|42053.1|42108.1|42068.1|42113.4|42073.4|42088.6|42048.6|19
1656425260000|2022-06-28 14:07:40|42112.8|42072.8|42138.1|42098.1|42138.1|42098.1|42112.8|42072.8|4
1656425270000|2022-06-28 14:07:50|42152.8|42112.8|42158.3|42118.3|42158.3|42118.3|42148.1|42108.1|1
1656425280000|2022-06-28 14:08:00|42158.6|42118.6|42182.8|42142.8|42182.8|42142.8|42158.6|42118.6|10
1656425290000|2022-06-28 14:08:10|42198|42158|42182.8|42142.8|42198|42158|42178|42138|20
1656425300000|2022-06-28 14:08:20|42183|42143|42198.3|42158.3|42208.3|42168.3|42183|42143|6
1656425310000|2022-06-28 14:08:30|42203.3|42163.3|42213.6|42173.6|42213.9|42173.9|42193.3|42153.3|6
1656425320000|2022-06-28 14:08:40|42223.9|42183.9|42243.9|42203.9|42243.9|42203.9|42214.1|42174.1|18
1656425330000|2022-06-28 14:08:50|42249.1|42209.1|42249.1|42209.1|42249.1|42209.1|42229.4|42189.4|36
1656425340000|2022-06-28 14:09:00|42259.7|42219.7|42248.8|42208.8|42259.7|42219.7|42239.7|42199.7|9
1656425350000|2022-06-28 14:09:10|42249.1|42209.1|42243.8|42203.8|42254.1|42214.1|42229.1|42189.1|55
1656425360000|2022-06-28 14:09:20|42243.5|42203.5|42248.5|42208.5|42248.5|42208.5|42243.5|42203.5|5
1656425370000|2022-06-28 14:09:30|42253.3|42213.3|42253.3|42213.3|42253.3|42213.3|42253.3|42213.3|5
1656425380000|2022-06-28 14:09:40|42248.5|42208.5|42277.4|42237.4|42278|42238|42248.5|42208.5|32
1656425390000|2022-06-28 14:09:50|42282.1|42242.1|42287.4|42247.4|42287.7|42247.7|42282.1|42242.1|6
1656425400000|2022-06-28 14:10:00|42292.4|42252.4|42272.1|42232.1|42297.4|42257.4|42267.1|42227.1|24
1656425410000|2022-06-28 14:10:10|42272.7|42232.7|42382.7|42342.7|42387.1|42347.1|42272.7|42232.7|40
1656425420000|2022-06-28 14:10:20|42382.4|42342.4|42372.9|42332.9|42392.9|42352.9|42367.9|42327.9|13
1656425430000|2022-06-28 14:10:30|42367.9|42327.9|42342.4|42302.4|42372.9|42332.9|42322.9|42282.9|7
1656425440000|2022-06-28 14:10:40|42332.9|42292.9|42317.9|42277.9|42337.9|42297.9|42317.9|42277.9|22
1656425450000|2022-06-28 14:10:50|42313.2|42273.2|42308.5|42268.5|42317.9|42277.9|42293.5|42253.5|11
1656425460000|2022-06-28 14:11:00|42313.2|42273.2|42319|42279|42328.5|42288.5|42313.2|42273.2|10
1656425470000|2022-06-28 14:11:10|42313.7|42273.7|42319|42279|42319|42279|42309|42269|8
1656425480000|2022-06-28 14:11:20|42313.7|42273.7|42314|42274|42314|42274|42309|42269|3
1656425490000|2022-06-28 14:11:30|42319|42279|42314.3|42274.3|42319|42279|42314.3|42274.3|11
1656425500000|2022-06-28 14:11:40|42304.3|42264.3|42284.3|42244.3|42308.7|42268.7|42274.3|42234.3|9
1656425510000|2022-06-28 14:11:50|42289|42249|42294|42254|42294.5|42254.5|42274.6|42234.6|7
1656425520000|2022-06-28 14:12:00|42294.5|42254.5|42294.5|42254.5|42294.5|42254.5|42269.5|42229.5|18
1656425530000|2022-06-28 14:12:10|42289.8|42249.8|42274.3|42234.3|42294.5|42254.5|42274.3|42234.3|4
1656425540000|2022-06-28 14:12:20|42274.2|42234.2|42274.2|42234.2|42279.2|42239.2|42269.5|42229.5|1
1656425550000|2022-06-28 14:12:30|42279.5|42239.5|42253.7|42213.7|42279.8|42239.8|42253.7|42213.7|11
1656425560000|2022-06-28 14:12:40|42253.9|42213.9|42258.4|42218.4|42258.4|42218.4|42243.9|42203.9|1
1656425570000|2022-06-28 14:12:50|42258.1|42218.1|42248.4|42208.4|42258.1|42218.1|42248.4|42208.4|8
1656425580000|2022-06-28 14:13:00|42254.2|42214.2|42244.2|42204.2|42274.5|42234.5|42234.5|42194.5|60
1656425590000|2022-06-28 14:13:10|42248.9|42208.9|42269.2|42229.2|42273.9|42233.9|42248.9|42208.9|19
1656425600000|2022-06-28 14:13:20|42264.2|42224.2|42269.8|42229.8|42279.2|42239.2|42264.2|42224.2|8
1656425610000|2022-06-28 14:13:30|42265|42225|42264.7|42224.7|42265|42225|42254.7|42214.7|19
1656425620000|2022-06-28 14:13:40|42265|42225|42280|42240|42280|42240|42264.7|42224.7|20
1656425630000|2022-06-28 14:13:50|42284.7|42244.7|42275.6|42235.6|42285|42245|42265.6|42225.6|3
1656425640000|2022-06-28 14:14:00|42265.3|42225.3|42275.6|42235.6|42285|42245|42265.3|42225.3|59
1656425650000|2022-06-28 14:14:10|42275.3|42235.3|42245.6|42205.6|42280.3|42240.3|42245.6|42205.6|64
1656425660000|2022-06-28 14:14:20|42245.3|42205.3|42245.3|42205.3|42250|42210|42245.3|42205.3|134
1656425670000|2022-06-28 14:14:30|42250|42210|42274.7|42234.7|42279.4|42239.4|42245.3|42205.3|52
1656425680000|2022-06-28 14:14:40|42274.4|42234.4|42265|42225|42274.4|42234.4|42260|42220|13
1656425690000|2022-06-28 14:14:50|42269.7|42229.7|42295|42255|42304.4|42264.4|42265|42225|9
1656425700000|2022-06-28 14:15:00|42299.7|42259.7|42250|42210|42305|42265|42250|42210|7
1656425710000|2022-06-28 14:15:10|42245|42205|42209.9|42169.9|42245|42205|42199.9|42159.9|15
1656425720000|2022-06-28 14:15:20|42200.5|42160.5|42175.2|42135.2|42200.5|42160.5|42175.2|42135.2|2
1656425730000|2022-06-28 14:15:30|42175.5|42135.5|42195.2|42155.2|42195.2|42155.2|42175.5|42135.5|13
1656425740000|2022-06-28 14:15:40|42185.2|42145.2|42184.9|42144.9|42185.2|42145.2|42175.2|42135.2|30
1656425750000|2022-06-28 14:15:50|42185.2|42145.2|42184.9|42144.9|42185.5|42145.5|42175.5|42135.5|3
1656425760000|2022-06-28 14:16:00|42175.5|42135.5|42200.2|42160.2|42200.2|42160.2|42175.5|42135.5|1
1656425770000|2022-06-28 14:16:10|42195.5|42155.5|42174.9|42134.9|42195.5|42155.5|42174.9|42134.9|1
1656425780000|2022-06-28 14:16:20|42175.2|42135.2|42174.9|42134.9|42175.5|42135.5|42170.2|42130.2|5
1656425790000|2022-06-28 14:16:30|42179.9|42139.9|42174.9|42134.9|42179.9|42139.9|42174.9|42134.9|5
1656425800000|2022-06-28 14:16:40|42184.3|42144.3|42195.2|42155.2|42199.9|42159.9|42184.3|42144.3|1
1656425810000|2022-06-28 14:16:50|42195.4|42155.4|42195.4|42155.4|42204.9|42164.9|42195.2|42155.2|41
1656425820000|2022-06-28 14:17:00|42205.4|42165.4|42195.4|42155.4|42210.1|42170.1|42190.4|42150.4|57
1656425830000|2022-06-28 14:17:10|42195.1|42155.1|42215.4|42175.4|42225.1|42185.1|42190.7|42150.7|16
1656425840000|2022-06-28 14:17:20|42210.4|42170.4|42225.4|42185.4|42225.4|42185.4|42210.4|42170.4|3
1656425850000|2022-06-28 14:17:30|42220.7|42180.7|42265.4|42225.4|42270.4|42230.4|42220.7|42180.7|25
1656425860000|2022-06-28 14:17:40|42270.1|42230.1|42281|42241|42281|42241|42270.1|42230.1|30
1656425870000|2022-06-28 14:17:50|42281.5|42241.5|42296.2|42256.2|42296.2|42256.2|42276.5|42236.5|13
1656425880000|2022-06-28 14:18:00|42296.5|42256.5|42291.2|42251.2|42316.2|42276.2|42281.5|42241.5|21
1656425890000|2022-06-28 14:18:10|42286.5|42246.5|42246.2|42206.2|42291.2|42251.2|42246.2|42206.2|1
1656425900000|2022-06-28 14:18:20|42241.2|42201.2|42241.5|42201.5|42250.9|42210.9|42236.2|42196.2|4
1656425910000|2022-06-28 14:18:30|42246.2|42206.2|42250.9|42210.9|42255.6|42215.6|42246.2|42206.2|2
1656425920000|2022-06-28 14:18:40|42246.2|42206.2|42251.2|42211.2|42251.2|42211.2|42246.2|42206.2|8
1656425930000|2022-06-28 14:18:50|42255.9|42215.9|42261.2|42221.2|42261.2|42221.2|42251.2|42211.2|1
1656425940000|2022-06-28 14:19:00|42261.5|42221.5|42271.7|42231.7|42281.5|42241.5|42261.5|42221.5|8
1656425950000|2022-06-28 14:19:10|42276.5|42236.5|42301.4|42261.4|42325.6|42285.6|42276.4|42236.4|19
1656425960000|2022-06-28 14:19:20|42296.4|42256.4|42277|42237|42301.2|42261.2|42272|42232|16
1656425970000|2022-06-28 14:19:30|42281.7|42241.7|42286.7|42246.7|42292|42252|42277|42237|30
1656425980000|2022-06-28 14:19:40|42291.4|42251.4|42316.1|42276.1|42316.1|42276.1|42286.7|42246.7|18
1656425990000|2022-06-28 14:19:50|42311.1|42271.1|42306.4|42266.4|42311.1|42271.1|42306.1|42266.1|3
1656426000000|2022-06-28 14:20:00|42311.4|42271.4|42331.1|42291.1|42331.1|42291.1|42306.7|42266.7|14
1656426010000|2022-06-28 14:20:10|42336.1|42296.1|42337|42297|42356.4|42316.4|42331.7|42291.7|30
1656426020000|2022-06-28 14:20:20|42346.4|42306.4|42337|42297|42351.4|42311.4|42332.2|42292.2|7
1656426030000|2022-06-28 14:20:30|42341.7|42301.7|42346.7|42306.7|42351.9|42311.9|42341.7|42301.7|4
1656426040000|2022-06-28 14:20:40|42356.9|42316.9|42346.7|42306.7|42361.7|42321.7|42346.7|42306.7|51
1656426050000|2022-06-28 14:20:50|42336.7|42296.7|42341.9|42301.9|42346.9|42306.9|42336.7|42296.7|15
1656426060000|2022-06-28 14:21:00|42321.9|42281.9|42301.6|42261.6|42326.9|42286.9|42296.6|42256.6|7
1656426070000|2022-06-28 14:21:10|42301.4|42261.4|42301.6|42261.6|42311.1|42271.1|42271.6|42231.6|9
1656426080000|2022-06-28 14:21:20|42301.3|42261.3|42291.6|42251.6|42301.6|42261.6|42291.6|42251.6|2
1656426090000|2022-06-28 14:21:30|42291.3|42251.3|42311.9|42271.9|42316.9|42276.9|42286.6|42246.6|2
1656426100000|2022-06-28 14:21:40|42307.2|42267.2|42286.9|42246.9|42307.2|42267.2|42286.9|42246.9|22
1656426110000|2022-06-28 14:21:50|42286.6|42246.6|42306|42266|42306|42266|42276.6|42236.6|7
1656426120000|2022-06-28 14:22:00|42301.3|42261.3|42316.3|42276.3|42316.3|42276.3|42301.3|42261.3|7
1656426130000|2022-06-28 14:22:10|42321|42281|42326|42286|42331.3|42291.3|42296.3|42256.3|6
1656426140000|2022-06-28 14:22:20|42325.7|42285.7|42296.9|42256.9|42325.7|42285.7|42291.6|42251.6|12
1656426150000|2022-06-28 14:22:30|42296.6|42256.6|42286.9|42246.9|42296.9|42256.9|42281.9|42241.9|15
1656426160000|2022-06-28 14:22:40|42286.6|42246.6|42286.6|42246.6|42286.6|42246.6|42271.6|42231.6|83
1656426170000|2022-06-28 14:22:50|42281.8|42241.8|42241.6|42201.6|42281.8|42241.8|42241.6|42201.6|124
1656426180000|2022-06-28 14:23:00|42241.3|42201.3|42226.5|42186.5|42251.5|42211.5|42226.5|42186.5|44
1656426190000|2022-06-28 14:23:10|42226.8|42186.8|42221.8|42181.8|42226.8|42186.8|42221.8|42181.8|67
1656426200000|2022-06-28 14:23:20|42216.8|42176.8|42196.8|42156.8|42216.8|42176.8|42191.8|42151.8|14
1656426210000|2022-06-28 14:23:30|42201.8|42161.8|42205.7|42165.7|42215.7|42175.7|42200.7|42160.7|17
1656426220000|2022-06-28 14:23:40|42206|42166|42196.8|42156.8|42206|42166|42191.2|42151.2|9
1656426230000|2022-06-28 14:23:50|42187.1|42147.1|42186.8|42146.8|42201.5|42161.5|42186.5|42146.5|10
1656426240000|2022-06-28 14:24:00|42186.5|42146.5|42176.5|42136.5|42206.2|42166.2|42176.5|42136.5|25
1656426250000|2022-06-28 14:24:10|42181.2|42141.2|42196.2|42156.2|42196.2|42156.2|42156.8|42116.8|33
1656426260000|2022-06-28 14:24:20|42195.6|42155.6|42191.5|42151.5|42196.2|42156.2|42186.2|42146.2|4
1656426270000|2022-06-28 14:24:30|42186.8|42146.8|42196.8|42156.8|42201.5|42161.5|42176.5|42136.5|8
1656426280000|2022-06-28 14:24:40|42196.5|42156.5|42206.5|42166.5|42206.5|42166.5|42192|42152|2
1656426290000|2022-06-28 14:24:50|42206.7|42166.7|42230.9|42190.9|42230.9|42190.9|42206.7|42166.7|27
1656426300000|2022-06-28 14:25:00|42231.2|42191.2|42236.2|42196.2|42246.2|42206.2|42226.2|42186.2|9
1656426310000|2022-06-28 14:25:10|42231.2|42191.2|42221.2|42181.2|42231.2|42191.2|42221.2|42181.2|0
1656426320000|2022-06-28 14:25:20|42226.4|42186.4|42206.1|42166.1|42231.2|42191.2|42206.1|42166.1|2
1656426330000|2022-06-28 14:25:30|42206.7|42166.7|42206.1|42166.1|42211.4|42171.4|42205.9|42165.9|21
1656426340000|2022-06-28 14:25:40|42201.1|42161.1|42205.9|42165.9|42211.1|42171.1|42201.1|42161.1|7
1656426350000|2022-06-28 14:25:50|42205.8|42165.8|42196.1|42156.1|42205.8|42165.8|42191.1|42151.1|6
1656426360000|2022-06-28 14:26:00|42195.8|42155.8|42205.8|42165.8|42205.8|42165.8|42191.1|42151.1|3
1656426370000|2022-06-28 14:26:10|42215.8|42175.8|42216.1|42176.1|42221.1|42181.1|42211.1|42171.1|9
1656426380000|2022-06-28 14:26:20|42215.8|42175.8|42201.1|42161.1|42216.1|42176.1|42201.1|42161.1|6
1656426390000|2022-06-28 14:26:30|42205.8|42165.8|42226.1|42186.1|42226.1|42186.1|42205.8|42165.8|8
1656426410000|2022-06-28 14:26:50|42231.1|42191.1|42215.8|42175.8|42235.8|42195.8|42205.8|42165.8|10
1656426420000|2022-06-28 14:27:00|42196.4|42156.4|42210.8|42170.8|42210.8|42170.8|42195.8|42155.8|29
1656426430000|2022-06-28 14:27:10|42211.1|42171.1|42230.8|42190.8|42230.8|42190.8|42211.1|42171.1|16
1656426440000|2022-06-28 14:27:20|42230.5|42190.5|42229.9|42189.9|42230.5|42190.5|42229.9|42189.9|30
1656426450000|2022-06-28 14:27:30|42230.2|42190.2|42244.9|42204.9|42249.9|42209.9|42230.2|42190.2|3
1656426460000|2022-06-28 14:27:40|42249.6|42209.6|42239.6|42199.6|42254.6|42214.6|42234.9|42194.9|12
1656426470000|2022-06-28 14:27:50|42234.9|42194.9|42239.9|42199.9|42239.9|42199.9|42230.2|42190.2|2
1656426480000|2022-06-28 14:28:00|42244.6|42204.6|42260.7|42220.7|42260.7|42220.7|42239.9|42199.9|3
1656426490000|2022-06-28 14:28:10|42265.5|42225.5|42235.4|42195.4|42265.7|42225.7|42235.4|42195.4|5
1656426500000|2022-06-28 14:28:20|42235.2|42195.2|42249.9|42209.9|42249.9|42209.9|42230.2|42190.2|14
1656426510000|2022-06-28 14:28:30|42250.2|42210.2|42250.1|42210.1|42265.1|42225.1|42250.1|42210.1|4
1656426520000|2022-06-28 14:28:40|42254.9|42214.9|42266|42226|42266|42226|42250.7|42210.7|28
1656426530000|2022-06-28 14:28:50|42261|42221|42266|42226|42266|42226|42256.3|42216.3|5
1656426540000|2022-06-28 14:29:00|42261.3|42221.3|42266.3|42226.3|42276|42236|42261.3|42221.3|13
1656426550000|2022-06-28 14:29:10|42261.5|42221.5|42266.3|42226.3|42276|42236|42261.5|42221.5|1
1656426560000|2022-06-28 14:29:20|42266.2|42226.2|42275.4|42235.4|42275.4|42235.4|42255.7|42215.7|17
1656426570000|2022-06-28 14:29:30|42270.4|42230.4|42260.4|42220.4|42275.4|42235.4|42260.4|42220.4|31
1656426580000|2022-06-28 14:29:40|42279.8|42239.8|42260.4|42220.4|42279.8|42239.8|42260.4|42220.4|19
1656426590000|2022-06-28 14:29:50|42260.6|42220.6|42260.6|42220.6|42260.6|42220.6|42260.6|42220.6|4
1656426600000|2022-06-28 14:30:00|42260.9|42220.9|42280.9|42240.9|42280.9|42240.9|42260.9|42220.9|7
1656426610000|2022-06-28 14:30:10|42276.2|42236.2|42280.9|42240.9|42281.2|42241.2|42276.2|42236.2|128
1656426620000|2022-06-28 14:30:20|42271.5|42231.5|42226.5|42186.5|42271.5|42231.5|42226.5|42186.5|24
1656426630000|2022-06-28 14:30:30|42216.5|42176.5|42206.5|42166.5|42216.5|42176.5|42196.5|42156.5|11
1656426640000|2022-06-28 14:30:40|42216.5|42176.5|42216.5|42176.5|42226.5|42186.5|42216.2|42176.2|1
1656426650000|2022-06-28 14:30:50|42216.2|42176.2|42201.5|42161.5|42216.2|42176.2|42201.5|42161.5|6
1656426660000|2022-06-28 14:31:00|42186.5|42146.5|42162|42122|42196.2|42156.2|42162|42122|24
1656426670000|2022-06-28 14:31:10|42147|42107|42132.6|42092.6|42152|42112|42127.3|42087.3|112
1656426680000|2022-06-28 14:31:20|42132|42092|42083.1|42043.1|42132.3|42092.3|42083.1|42043.1|39
1656426690000|2022-06-28 14:31:30|42088.1|42048.1|42117.6|42077.6|42117.6|42077.6|42088.1|42048.1|5
1656426700000|2022-06-28 14:31:40|42112.8|42072.8|42147.5|42107.5|42157.3|42117.3|42112.8|42072.8|12
1656426710000|2022-06-28 14:31:50|42167.5|42127.5|42168.1|42128.1|42177.8|42137.8|42157.8|42117.8|11
1656426720000|2022-06-28 14:32:00|42167.8|42127.8|42178.1|42138.1|42187.8|42147.8|42167.8|42127.8|7
1656426730000|2022-06-28 14:32:10|42178.4|42138.4|42183.1|42143.1|42197.8|42157.8|42178.4|42138.4|2
1656426740000|2022-06-28 14:32:20|42187.8|42147.8|42183.1|42143.1|42187.8|42147.8|42183.1|42143.1|11
1656426750000|2022-06-28 14:32:30|42193.1|42153.1|42183.1|42143.1|42193.1|42153.1|42183.1|42143.1|3
1656426760000|2022-06-28 14:32:40|42168.6|42128.6|42148.4|42108.4|42168.6|42128.6|42138.6|42098.6|5
1656426770000|2022-06-28 14:32:50|42153.6|42113.6|42158.6|42118.6|42163.4|42123.4|42153.6|42113.6|1
1656426780000|2022-06-28 14:33:00|42153.6|42113.6|42148.6|42108.6|42153.6|42113.6|42148.3|42108.3|1
1656426790000|2022-06-28 14:33:10|42153.6|42113.6|42168.6|42128.6|42168.6|42128.6|42153.6|42113.6|6
1656426800000|2022-06-28 14:33:20|42168.3|42128.3|42138.6|42098.6|42168.3|42128.3|42138.3|42098.3|5
1656426810000|2022-06-28 14:33:30|42138.3|42098.3|42123.6|42083.6|42138.3|42098.3|42123.6|42083.6|1
1656426820000|2022-06-28 14:33:40|42133.6|42093.6|42138.6|42098.6|42148.3|42108.3|42133.6|42093.6|3
1656426830000|2022-06-28 14:33:50|42133.6|42093.6|42128.6|42088.6|42148.6|42108.6|42128.6|42088.6|2
1656426840000|2022-06-28 14:34:00|42123.9|42083.9|42097.7|42057.7|42128.3|42088.3|42092.4|42052.4|13
1656426850000|2022-06-28 14:34:10|42098|42058|42107.1|42067.1|42116.9|42076.9|42098|42058|3
1656426860000|2022-06-28 14:34:20|42097.4|42057.4|42097.1|42057.1|42111.9|42071.9|42097.1|42057.1|6
1656426870000|2022-06-28 14:34:30|42087.4|42047.4|42087.1|42047.1|42097.1|42057.1|42087.1|42047.1|0
1656426880000|2022-06-28 14:34:40|42092.1|42052.1|42092.1|42052.1|42097.4|42057.4|42087.4|42047.4|0
1656426890000|2022-06-28 14:34:50|42096.8|42056.8|42107.4|42067.4|42107.4|42067.4|42096.8|42056.8|19
1656426900000|2022-06-28 14:35:00|42107.1|42067.1|42112.4|42072.4|42116.8|42076.8|42107.1|42067.1|5
1656426910000|2022-06-28 14:35:10|42122.4|42082.4|42137.4|42097.4|42137.4|42097.4|42122.4|42082.4|2
1656426920000|2022-06-28 14:35:20|42132.7|42092.7|42122.4|42082.4|42137.7|42097.7|42122.4|42082.4|5
1656426930000|2022-06-28 14:35:30|42122.7|42082.7|42098.2|42058.2|42132.7|42092.7|42098.2|42058.2|41
1656426940000|2022-06-28 14:35:40|42097.7|42057.7|42103.2|42063.2|42103.2|42063.2|42082.9|42042.9|35
1656426950000|2022-06-28 14:35:50|42107.9|42067.9|42097.9|42057.9|42107.9|42067.9|42097.9|42057.9|1
1656426960000|2022-06-28 14:36:00|42097.6|42057.6|42128.5|42088.5|42137.3|42097.3|42097.6|42057.6|11
1656426970000|2022-06-28 14:36:10|42138.8|42098.8|42158.5|42118.5|42178.2|42138.2|42138.5|42098.5|26
1656426980000|2022-06-28 14:36:20|42158.2|42118.2|42153.2|42113.2|42158.2|42118.2|42148.2|42108.2|1
1656426990000|2022-06-28 14:36:30|42153.7|42113.7|42143.7|42103.7|42163.2|42123.2|42138.7|42098.7|9
1656427000000|2022-06-28 14:36:40|42143.5|42103.5|42148.5|42108.5|42153.5|42113.5|42133.5|42093.5|7
1656427010000|2022-06-28 14:36:50|42148.4|42108.4|42158.4|42118.4|42163.2|42123.2|42143.4|42103.4|35
1656427020000|2022-06-28 14:37:00|42158.2|42118.2|42158.4|42118.4|42158.7|42118.7|42138.7|42098.7|8
1656427030000|2022-06-28 14:37:10|42158.7|42118.7|42178.4|42138.4|42183.1|42143.1|42158.4|42118.4|4
1656427040000|2022-06-28 14:37:20|42178.1|42138.1|42188.1|42148.1|42188.1|42148.1|42163.4|42123.4|2
1656427050000|2022-06-28 14:37:30|42192.8|42152.8|42198.1|42158.1|42198.1|42158.1|42188.1|42148.1|0
1656427060000|2022-06-28 14:37:40|42193.4|42153.4|42158.4|42118.4|42193.4|42153.4|42158.4|42118.4|5
1656427070000|2022-06-28 14:37:50|42143.4|42103.4|42123.4|42083.4|42153.1|42113.1|42123.4|42083.4|7
1656427080000|2022-06-28 14:38:00|42128.1|42088.1|42137|42097|42137.3|42097.3|42098.4|42058.4|7
1656427090000|2022-06-28 14:38:10|42132|42092|42147.2|42107.2|42147.2|42107.2|42127|42087|9
1656427100000|2022-06-28 14:38:20|42147|42107|42152.2|42112.2|42152.2|42112.2|42142|42102|0
1656427110000|2022-06-28 14:38:30|42157.2|42117.2|42167.2|42127.2|42167.2|42127.2|42157.2|42117.2|2
1656427120000|2022-06-28 14:38:40|42166.9|42126.9|42136.9|42096.9|42166.9|42126.9|42136.9|42096.9|2
1656427130000|2022-06-28 14:38:50|42137.2|42097.2|42157.2|42117.2|42161.9|42121.9|42136.9|42096.9|12
1656427140000|2022-06-28 14:39:00|42147.2|42107.2|42157.2|42117.2|42157.2|42117.2|42147.2|42107.2|3
1656427150000|2022-06-28 14:39:10|42156.9|42116.9|42167.2|42127.2|42167.2|42127.2|42142.2|42102.2|3
1656427160000|2022-06-28 14:39:20|42166.9|42126.9|42161.9|42121.9|42166.9|42126.9|42161.6|42121.6|9
1656427170000|2022-06-28 14:39:30|42161.6|42121.6|42146.9|42106.9|42161.6|42121.6|42142.2|42102.2|10
1656427180000|2022-06-28 14:39:40|42161.3|42121.3|42166.6|42126.6|42171.3|42131.3|42161.3|42121.3|21
1656427190000|2022-06-28 14:39:50|42171.3|42131.3|42171.3|42131.3|42176|42136|42156.3|42116.3|11
1656427200000|2022-06-28 14:40:00|42175.7|42135.7|42175.7|42135.7|42175.7|42135.7|42166|42126|7
1656427210000|2022-06-28 14:40:10|42185.4|42145.4|42185.2|42145.2|42190.2|42150.2|42180.7|42140.7|46
1656427220000|2022-06-28 14:40:20|42185.1|42145.1|42184.6|42144.6|42185.1|42145.1|42180.1|42140.1|0
1656427230000|2022-06-28 14:40:30|42184.9|42144.9|42180.1|42140.1|42184.9|42144.9|42179.9|42139.9|8
1656427240000|2022-06-28 14:40:40|42179.8|42139.8|42174.8|42134.8|42184.8|42144.8|42174.8|42134.8|5
1656427250000|2022-06-28 14:40:50|42179.8|42139.8|42184.3|42144.3|42194.6|42154.6|42179.8|42139.8|2
1656427260000|2022-06-28 14:41:00|42179.5|42139.5|42155.1|42115.1|42179.5|42139.5|42155.1|42115.1|25
1656427270000|2022-06-28 14:41:10|42164.5|42124.5|42139.8|42099.8|42164.5|42124.5|42139.8|42099.8|3
1656427280000|2022-06-28 14:41:20|42144.8|42104.8|42144.8|42104.8|42149.5|42109.5|42144.8|42104.8|0
1656427290000|2022-06-28 14:41:30|42145.4|42105.4|42101.5|42061.5|42169.8|42129.8|42096.8|42056.8|20
1656427300000|2022-06-28 14:41:40|42106.2|42066.2|42101.5|42061.5|42106.5|42066.5|42091.5|42051.5|17
1656427310000|2022-06-28 14:41:50|42096.8|42056.8|42116.5|42076.5|42116.5|42076.5|42096.8|42056.8|9
1656427320000|2022-06-28 14:42:00|42111.5|42071.5|42116.2|42076.2|42116.2|42076.2|42096.8|42056.8|32
1656427330000|2022-06-28 14:42:10|42111.5|42071.5|42106.2|42066.2|42116.2|42076.2|42101.5|42061.5|3
1656427340000|2022-06-28 14:42:20|42101.5|42061.5|42086.8|42046.8|42101.5|42061.5|42081.5|42041.5|12
1656427350000|2022-06-28 14:42:30|42091.5|42051.5|42106.5|42066.5|42106.5|42066.5|42091.5|42051.5|2
1656427360000|2022-06-28 14:42:40|42106.2|42066.2|42096.2|42056.2|42106.2|42066.2|42091.5|42051.5|1
1656427370000|2022-06-28 14:42:50|42096.5|42056.5|42111.2|42071.2|42111.2|42071.2|42096.5|42056.5|1
1656427380000|2022-06-28 14:43:00|42101.7|42061.7|42106.4|42066.4|42111.2|42071.2|42101.4|42061.4|9
1656427390000|2022-06-28 14:43:10|42106.2|42066.2|42096.4|42056.4|42106.4|42066.4|42086.7|42046.7|18
1656427400000|2022-06-28 14:43:20|42106.1|42066.1|42121.1|42081.1|42121.1|42081.1|42101.4|42061.4|11
1656427410000|2022-06-28 14:43:30|42121.4|42081.4|42121.7|42081.7|42126.4|42086.4|42116.4|42076.4|2
1656427420000|2022-06-28 14:43:40|42126.1|42086.1|42136.7|42096.7|42136.7|42096.7|42126.1|42086.1|5
1656427430000|2022-06-28 14:43:50|42137|42097|42141.7|42101.7|42146.4|42106.4|42136.7|42096.7|2
1656427440000|2022-06-28 14:44:00|42136.7|42096.7|42136.7|42096.7|42141.7|42101.7|42136.7|42096.7|0
1656427450000|2022-06-28 14:44:10|42126.7|42086.7|42126.7|42086.7|42126.7|42086.7|42116.7|42076.7|0
1656427460000|2022-06-28 14:44:20|42131.4|42091.4|42146.7|42106.7|42146.7|42106.7|42131.4|42091.4|5
1656427470000|2022-06-28 14:44:30|42146.9|42106.9|42146.7|42106.7|42146.9|42106.9|42136.9|42096.9|9
1656427480000|2022-06-28 14:44:40|42141.9|42101.9|42146.4|42106.4|42146.6|42106.6|42136.9|42096.9|6
1656427490000|2022-06-28 14:44:50|42141.6|42101.6|42141.6|42101.6|42141.6|42101.6|42136.9|42096.9|1
1656427500000|2022-06-28 14:45:00|42141.4|42101.4|42155.2|42115.2|42161.3|42121.3|42126.3|42086.3|14
1656427510000|2022-06-28 14:45:10|42145.2|42105.2|42164.6|42124.6|42164.6|42124.6|42145.2|42105.2|10
1656427520000|2022-06-28 14:45:20|42164.9|42124.9|42155.5|42115.5|42164.9|42124.9|42150.5|42110.5|3
1656427530000|2022-06-28 14:45:30|42155.2|42115.2|42155.2|42115.2|42155.5|42115.5|42155.2|42115.2|5
1656427540000|2022-06-28 14:45:40|42155.5|42115.5|42155.2|42115.2|42155.5|42115.5|42150.2|42110.2|0
1656427550000|2022-06-28 14:45:50|42150.2|42110.2|42155.2|42115.2|42155.2|42115.2|42150.2|42110.2|2
1656427560000|2022-06-28 14:46:00|42150.2|42110.2|42150.4|42110.4|42155.2|42115.2|42145.4|42105.4|10
1656427570000|2022-06-28 14:46:10|42155.4|42115.4|42215.1|42175.1|42219.9|42179.9|42155.4|42115.4|9
1656427580000|2022-06-28 14:46:20|42210.1|42170.1|42215.1|42175.1|42215.1|42175.1|42200.7|42160.7|1
1656427590000|2022-06-28 14:46:30|42205.7|42165.7|42234.8|42194.8|42234.8|42194.8|42205.4|42165.4|3
1656427600000|2022-06-28 14:46:40|42230.1|42190.1|42239.8|42199.8|42239.8|42199.8|42224.8|42184.8|0
1656427610000|2022-06-28 14:46:50|42235.1|42195.1|42216.5|42176.5|42235.4|42195.4|42215.4|42175.4|9
1656427620000|2022-06-28 14:47:00|42216.3|42176.3|42216.3|42176.3|42226.3|42186.3|42211.3|42171.3|3
1656427630000|2022-06-28 14:47:10|42216.2|42176.2|42235.7|42195.7|42236|42196|42216.2|42176.2|15
1656427640000|2022-06-28 14:47:20|42241|42201|42245.4|42205.4|42250.7|42210.7|42241|42201|72
1656427650000|2022-06-28 14:47:30|42230.9|42190.9|42215.9|42175.9|42230.9|42190.9|42215.9|42175.9|6
1656427660000|2022-06-28 14:47:40|42210.9|42170.9|42220.6|42180.6|42220.6|42180.6|42210.6|42170.6|11
1656427670000|2022-06-28 14:47:50|42220.4|42180.4|42220.4|42180.4|42220.6|42180.6|42220.1|42180.1|2
1656427680000|2022-06-28 14:48:00|42215.6|42175.6|42230.1|42190.1|42240.1|42200.1|42215.6|42175.6|14
1656427690000|2022-06-28 14:48:10|42229.8|42189.8|42234.8|42194.8|42234.8|42194.8|42225.1|42185.1|4
1656427700000|2022-06-28 14:48:20|42234.5|42194.5|42234.5|42194.5|42234.5|42194.5|42229.5|42189.5|0
1656427710000|2022-06-28 14:48:30|42229.5|42189.5|42234.7|42194.7|42234.8|42194.8|42229.5|42189.5|2
1656427720000|2022-06-28 14:48:40|42229.5|42189.5|42234.7|42194.7|42234.7|42194.7|42229.5|42189.5|0
1656427730000|2022-06-28 14:48:50|42244.4|42204.4|42258.6|42218.6|42258.6|42218.6|42239.7|42199.7|14
1656427740000|2022-06-28 14:49:00|42258.9|42218.9|42292.7|42252.7|42293|42253|42258.3|42218.3|23
1656427750000|2022-06-28 14:49:10|42293|42253|42277.7|42237.7|42297.7|42257.7|42277.7|42237.7|10
1656427760000|2022-06-28 14:49:20|42282.7|42242.7|42282.7|42242.7|42282.7|42242.7|42282.7|42242.7|6
1656427780000|2022-06-28 14:49:40|42282.4|42242.4|42282.4|42242.4|42282.4|42242.4|42277.1|42237.1|2
1656427790000|2022-06-28 14:49:50|42281.8|42241.8|42257.7|42217.7|42281.8|42241.8|42257.7|42217.7|18
1656427800000|2022-06-28 14:50:00|42262.4|42222.4|42262.4|42222.4|42262.4|42222.4|42257.7|42217.7|5
1656427810000|2022-06-28 14:50:10|42257.7|42217.7|42267.7|42227.7|42272.4|42232.4|42253|42213|12
1656427820000|2022-06-28 14:50:20|42272.4|42232.4|42267.7|42227.7|42272.4|42232.4|42267.7|42227.7|1
1656427830000|2022-06-28 14:50:30|42262.9|42222.9|42272.4|42232.4|42272.4|42232.4|42262.9|42222.9|0
1656427840000|2022-06-28 14:50:40|42267.6|42227.6|42282.9|42242.9|42287.6|42247.6|42267.6|42227.6|7
1656427850000|2022-06-28 14:50:50|42282.6|42242.6|42282.3|42242.3|42282.6|42242.6|42277.6|42237.6|5
1656427860000|2022-06-28 14:51:00|42282.6|42242.6|42272.9|42232.9|42282.6|42242.6|42272.9|42232.9|14
1656427870000|2022-06-28 14:51:10|42273.2|42233.2|42243.5|42203.5|42273.2|42233.2|42243.5|42203.5|9
1656427880000|2022-06-28 14:51:20|42244|42204|42248.8|42208.8|42253.5|42213.5|42243.8|42203.8|23
1656427890000|2022-06-28 14:51:30|42244|42204|42268.7|42228.7|42268.7|42228.7|42244|42204|1
1656427900000|2022-06-28 14:51:40|42283.5|42243.5|42283.5|42243.5|42283.5|42243.5|42283.5|42243.5|7
1656427910000|2022-06-28 14:51:50|42283.4|42243.4|42258.4|42218.4|42283.4|42243.4|42258.4|42218.4|1
1656427920000|2022-06-28 14:52:00|42253.7|42213.7|42248.4|42208.4|42253.7|42213.7|42248.4|42208.4|6
1656427930000|2022-06-28 14:52:10|42253.4|42213.4|42258.7|42218.7|42258.7|42218.7|42248.7|42208.7|2
1656427950000|2022-06-28 14:52:30|42254|42214|42258.7|42218.7|42258.7|42218.7|42254|42214|0
1656427960000|2022-06-28 14:52:40|42254|42214|42244|42204|42254|42214|42244|42204|1
1656427970000|2022-06-28 14:52:50|42248.7|42208.7|42238.7|42198.7|42248.7|42208.7|42238.7|42198.7|10
1656427980000|2022-06-28 14:53:00|42248.7|42208.7|42243.7|42203.7|42248.7|42208.7|42243.7|42203.7|10
1656427990000|2022-06-28 14:53:10|42243.4|42203.4|42268.4|42228.4|42273.1|42233.1|42243.4|42203.4|0
1656428000000|2022-06-28 14:53:20|42268.1|42228.1|42273.1|42233.1|42273.1|42233.1|42263.4|42223.4|0
1656428010000|2022-06-28 14:53:30|42268.4|42228.4|42263.4|42223.4|42268.4|42228.4|42263.4|42223.4|6
1656428020000|2022-06-28 14:53:40|42268.1|42228.1|42248.4|42208.4|42268.4|42228.4|42248.4|42208.4|6
1656428030000|2022-06-28 14:53:50|42253.1|42213.1|42243.3|42203.3|42253.1|42213.1|42243.3|42203.3|0
1656428040000|2022-06-28 14:54:00|42253.1|42213.1|42248.3|42208.3|42257.8|42217.8|42243.3|42203.3|2
1656428050000|2022-06-28 14:54:10|42243.6|42203.6|42243.3|42203.3|42248.3|42208.3|42243.3|42203.3|1
1656428060000|2022-06-28 14:54:20|42241.9|42201.9|42213.3|42173.3|42241.9|42201.9|42213.3|42173.3|0
1656428070000|2022-06-28 14:54:30|42212.7|42172.7|42208.3|42168.3|42213|42173|42208|42168|21
1656428080000|2022-06-28 14:54:40|42208|42168|42208.6|42168.6|42208.6|42168.6|42208|42168|4
1656428090000|2022-06-28 14:54:50|42213.6|42173.6|42213.6|42173.6|42213.6|42173.6|42213.6|42173.6|8
1656428100000|2022-06-28 14:55:00|42223.3|42183.3|42218.6|42178.6|42228.6|42188.6|42218.6|42178.6|1
1656428110000|2022-06-28 14:55:10|||||||||1
1656428120000|2022-06-28 14:55:20|42218.9|42178.9|42213.3|42173.3|42228.3|42188.3|42213.3|42173.3|2
1656428130000|2022-06-28 14:55:30|42208.6|42168.6|42213.3|42173.3|42213.3|42173.3|42208.6|42168.6|0
1656428140000|2022-06-28 14:55:40|42223.5|42183.5|42223.3|42183.3|42228.3|42188.3|42223.3|42183.3|10
1656428150000|2022-06-28 14:55:50|42233|42193|42223|42183|42233|42193|42223|42183|8
1656428160000|2022-06-28 14:56:00|42213.2|42173.2|42213.2|42173.2|42213.2|42173.2|42213|42173|6
1656428170000|2022-06-28 14:56:10|42228.2|42188.2|42228.2|42188.2|42233.2|42193.2|42228.2|42188.2|14
1656428180000|2022-06-28 14:56:20|42227.9|42187.9|42223.2|42183.2|42233.2|42193.2|42223.2|42183.2|10
1656428190000|2022-06-28 14:56:30|42228.2|42188.2|42228.2|42188.2|42233.2|42193.2|42228.2|42188.2|7
1656428200000|2022-06-28 14:56:40|42233.2|42193.2|42242.6|42202.6|42243.2|42203.2|42233.2|42193.2|18
1656428210000|2022-06-28 14:56:50|42242.9|42202.9|42223.2|42183.2|42242.9|42202.9|42223.2|42183.2|1
1656428220000|2022-06-28 14:57:00|42227.9|42187.9|42227.3|42187.3|42227.9|42187.9|42222.9|42182.9|13
1656428230000|2022-06-28 14:57:10|42226.8|42186.8|42211.5|42171.5|42226.8|42186.8|42211.5|42171.5|79
1656428240000|2022-06-28 14:57:20|42211.7|42171.7|42211.7|42171.7|42211.7|42171.7|42211.7|42171.7|5
1656428250000|2022-06-28 14:57:30|42221.4|42181.4|42241.2|42201.2|42241.2|42201.2|42221.4|42181.4|7
1656428260000|2022-06-28 14:57:40|42241.4|42201.4|42241.4|42201.4|42251.4|42211.4|42236.4|42196.4|0
1656428270000|2022-06-28 14:57:50|||||||||1
1656428280000|2022-06-28 14:58:00|42246.1|42206.1|42251.1|42211.1|42251.1|42211.1|42246.1|42206.1|7
1656428290000|2022-06-28 14:58:10|42246.1|42206.1|42246.1|42206.1|42250.8|42210.8|42241.1|42201.1|0
1656428300000|2022-06-28 14:58:20|42250.8|42210.8|42250.8|42210.8|42250.8|42210.8|42250.8|42210.8|6
1656428310000|2022-06-28 14:58:30|42256.1|42216.1|42271.1|42231.1|42271.1|42231.1|42256.1|42216.1|71
1656428320000|2022-06-28 14:58:40|42270.8|42230.8|42281.1|42241.1|42281.1|42241.1|42270.8|42230.8|51
1656428330000|2022-06-28 14:58:50|42271.1|42231.1|42271.1|42231.1|42271.1|42231.1|42271.1|42231.1|45
1656428340000|2022-06-28 14:59:00|42270.8|42230.8|42270.8|42230.8|42270.8|42230.8|42270.8|42230.8|20
1656428350000|2022-06-28 14:59:10|42275.5|42235.5|42295.5|42255.5|42295.5|42255.5|42275.5|42235.5|19
1656428360000|2022-06-28 14:59:20|42304.9|42264.9|42300.5|42260.5|42305.5|42265.5|42300.2|42260.2|19
1656428370000|2022-06-28 14:59:30|42300.8|42260.8|42310.2|42270.2|42310.2|42270.2|42300.8|42260.8|1
1656428380000|2022-06-28 14:59:40|||||||||1
1656428390000|2022-06-28 14:59:50|42315.5|42275.5|42315.5|42275.5|42330.2|42290.2|42310.5|42270.5|3
1656428400000|2022-06-28 15:00:00|42315.8|42275.8|42305.7|42265.7|42320.5|42280.5|42296.3|42256.3|6
1656428410000|2022-06-28 15:00:10|42300.7|42260.7|42290.7|42250.7|42300.7|42260.7|42290.7|42250.7|0
1656428420000|2022-06-28 15:00:20|42295.4|42255.4|42290.4|42250.4|42295.4|42255.4|42281|42241|5
1656428430000|2022-06-28 15:00:30|42285.4|42245.4|42290.4|42250.4|42300.4|42260.4|42280.7|42240.7|5
1656428440000|2022-06-28 15:00:40|||||||||1
1656428450000|2022-06-28 15:00:50|42285.7|42245.7|42310.7|42270.7|42310.7|42270.7|42285.7|42245.7|1
1656428460000|2022-06-28 15:01:00|42300.7|42260.7|42300.4|42260.4|42300.7|42260.7|42290.7|42250.7|15
1656428470000|2022-06-28 15:01:10|42305.4|42265.4|42330.1|42290.1|42330.1|42290.1|42305.4|42265.4|5
1656428480000|2022-06-28 15:01:20|42325.1|42285.1|42325.4|42285.4|42329.8|42289.8|42320.4|42280.4|7
1656428490000|2022-06-28 15:01:30|42330.1|42290.1|42330.1|42290.1|42330.1|42290.1|42325.4|42285.4|3
1656428500000|2022-06-28 15:01:40|||||||||1
1656428510000|2022-06-28 15:01:50|42340.7|42300.7|42345.9|42305.9|42345.9|42305.9|42340.7|42300.7|12
1656428520000|2022-06-28 15:02:00|42355.9|42315.9|42410.9|42370.9|42415.7|42375.7|42355.9|42315.9|18
1656428530000|2022-06-28 15:02:10|42411.2|42371.2|42390.6|42350.6|42415.9|42375.9|42390.6|42350.6|12
1656428540000|2022-06-28 15:02:20|42390.9|42350.9|42390.9|42350.9|42391.2|42351.2|42390.6|42350.6|10
1656428550000|2022-06-28 15:02:30|42391.2|42351.2|42395.9|42355.9|42395.9|42355.9|42390.9|42350.9|3
1656428560000|2022-06-28 15:02:40|42400.6|42360.6|42335.9|42295.9|42400.6|42360.6|42335.9|42295.9|8
1656428570000|2022-06-28 15:02:50|42335.3|42295.3|42310.9|42270.9|42335.3|42295.3|42310.9|42270.9|30
1656428580000|2022-06-28 15:03:00|42310.6|42270.6|42280.9|42240.9|42310.6|42270.6|42261.2|42221.2|13
1656428590000|2022-06-28 15:03:10|42276.2|42236.2|42251.5|42211.5|42276.2|42236.2|42251.5|42211.5|22
1656428600000|2022-06-28 15:03:20|42251.4|42211.4|42271.4|42231.4|42271.4|42231.4|42251.4|42211.4|14
1656428610000|2022-06-28 15:03:30|42257.3|42217.3|42251.7|42211.7|42257.3|42217.3|42251.7|42211.7|6
1656428620000|2022-06-28 15:03:40|42252|42212|42252|42212|42252|42212|42252|42212|24
1656428630000|2022-06-28 15:03:50|42247|42207|42247.3|42207.3|42247.3|42207.3|42242|42202|12
1656428640000|2022-06-28 15:04:00|42242.6|42202.6|42218.4|42178.4|42257|42217|42218.4|42178.4|17
1656428650000|2022-06-28 15:04:10|42213.7|42173.7|42183.7|42143.7|42213.7|42173.7|42183.7|42143.7|21
1656428660000|2022-06-28 15:04:20|42188.4|42148.4|42173.4|42133.4|42188.7|42148.7|42173.4|42133.4|3
1656428670000|2022-06-28 15:04:30|42164|42124|42163.7|42123.7|42168.7|42128.7|42163.7|42123.7|2
1656428680000|2022-06-28 15:04:40|42164.3|42124.3|42148.7|42108.7|42169|42129|42148.7|42108.7|8
1656428690000|2022-06-28 15:04:50|42153.4|42113.4|42173.7|42133.7|42183.4|42143.4|42153.4|42113.4|6
1656428700000|2022-06-28 15:05:00|42173.4|42133.4|42173.4|42133.4|42178.4|42138.4|42168.7|42128.7|8
1656428710000|2022-06-28 15:05:10|42178.1|42138.1|42163.4|42123.4|42178.1|42138.1|42163.4|42123.4|1
1656428720000|2022-06-28 15:05:20|42158.1|42118.1|42168.4|42128.4|42168.4|42128.4|42153.4|42113.4|0
1656428730000|2022-06-28 15:05:30|42163.6|42123.6|42173.6|42133.6|42188.4|42148.4|42163.6|42123.6|3
1656428740000|2022-06-28 15:05:40|42178.4|42138.4|42168.3|42128.3|42178.4|42138.4|42163.3|42123.3|12
1656428750000|2022-06-28 15:05:50|42163.3|42123.3|42168.3|42128.3|42168.3|42128.3|42163.3|42123.3|0
1656428760000|2022-06-28 15:06:00|42168|42128|42153.3|42113.3|42168|42128|42153.3|42113.3|10
1656428770000|2022-06-28 15:06:10|42153.6|42113.6|42173.6|42133.6|42173.6|42133.6|42153.3|42113.3|0
1656428780000|2022-06-28 15:06:20|42183.3|42143.3|42198.3|42158.3|42203.3|42163.3|42183.3|42143.3|1
1656428790000|2022-06-28 15:06:30|42203|42163|42203.6|42163.6|42208.3|42168.3|42198.3|42158.3|0
1656428800000|2022-06-28 15:06:40|42208.3|42168.3|42223.6|42183.6|42223.6|42183.6|42203.6|42163.6|30
1656428810000|2022-06-28 15:06:50|42228.3|42188.3|42208.3|42168.3|42228.3|42188.3|42203.6|42163.6|13
1656428820000|2022-06-28 15:07:00|42203.6|42163.6|42193.3|42153.3|42208.3|42168.3|42193.3|42153.3|0
1656428830000|2022-06-28 15:07:10|42188.6|42148.6|42188|42148|42193|42153|42188|42148|3
1656428840000|2022-06-28 15:07:20|42173.6|42133.6|42163.3|42123.3|42173.6|42133.6|42158.6|42118.6|3
1656428850000|2022-06-28 15:07:30|42158.6|42118.6|42163.3|42123.3|42163.3|42123.3|42158.5|42118.5|5
1656428860000|2022-06-28 15:07:40|42153.5|42113.5|42153.5|42113.5|42153.5|42113.5|42153.2|42113.2|13
1656428870000|2022-06-28 15:07:50|42154.4|42114.4|42164.1|42124.1|42169.1|42129.1|42154.4|42114.4|11
1656428880000|2022-06-28 15:08:00|42154.7|42114.7|42154.7|42114.7|42159.4|42119.4|42145|42105|5
1656428890000|2022-06-28 15:08:10|42154.4|42114.4|42154.4|42114.4|42154.4|42114.4|42149.4|42109.4|0
1656428900000|2022-06-28 15:08:20|42159.1|42119.1|42154.7|42114.7|42159.1|42119.1|42149.7|42109.7|4
1656428910000|2022-06-28 15:08:30|42154.4|42114.4|42144.4|42104.4|42154.4|42114.4|42144.4|42104.4|5
1656428930000|2022-06-28 15:08:50|42144.3|42104.3|42144.3|42104.3|42144.3|42104.3|42144.3|42104.3|0
1656428940000|2022-06-28 15:09:00|42149.1|42109.1|42154.3|42114.3|42154.3|42114.3|42144.3|42104.3|11
1656428950000|2022-06-28 15:09:10|42164.3|42124.3|42144.6|42104.6|42164.3|42124.3|42144.6|42104.6|15
1656428960000|2022-06-28 15:09:20|42144.9|42104.9|42134.6|42094.6|42144.9|42104.9|42129.6|42089.6|6
1656428970000|2022-06-28 15:09:30|42134.3|42094.3|42125.2|42085.2|42134.6|42094.6|42124.9|42084.9|4
1656428980000|2022-06-28 15:09:40|42124.9|42084.9|42125.2|42085.2|42125.2|42085.2|42124.9|42084.9|20
1656428990000|2022-06-28 15:09:50|42120.2|42080.2|42125.2|42085.2|42125.2|42085.2|42120.2|42080.2|1
1656429000000|2022-06-28 15:10:00|42124.9|42084.9|42125.2|42085.2|42125.2|42085.2|42115.2|42075.2|0
1656429010000|2022-06-28 15:10:10|42125.4|42085.4|42130.1|42090.1|42134.9|42094.9|42124.9|42084.9|4
1656429020000|2022-06-28 15:10:20|42129.9|42089.9|42129.8|42089.8|42134.9|42094.9|42129.8|42089.8|10
1656429030000|2022-06-28 15:10:30|42134.8|42094.8|42130.1|42090.1|42139.6|42099.6|42130.1|42090.1|0
1656429040000|2022-06-28 15:10:40|42129.8|42089.8|42149.5|42109.5|42149.5|42109.5|42124.8|42084.8|5
1656429050000|2022-06-28 15:10:50|42154.3|42114.3|42154.2|42114.2|42154.3|42114.3|42149.5|42109.5|1
1656429060000|2022-06-28 15:11:00|42164.5|42124.5|42179.5|42139.5|42179.5|42139.5|42154.2|42114.2|4
1656429070000|2022-06-28 15:11:10|42179.8|42139.8|42194.2|42154.2|42194.8|42154.8|42179.8|42139.8|3
1656429080000|2022-06-28 15:11:20|42228.7|42188.7|42253.9|42213.9|42263.7|42223.7|42228.7|42188.7|12
1656429090000|2022-06-28 15:11:30|42253.6|42213.6|42268.1|42228.1|42273.4|42233.4|42253.6|42213.6|1
1656429100000|2022-06-28 15:11:40|42263.1|42223.1|42283.1|42243.1|42283.1|42243.1|42263.1|42223.1|11
1656429110000|2022-06-28 15:11:50|42287.8|42247.8|42288|42248|42288.1|42248.1|42283|42243|1
1656429120000|2022-06-28 15:12:00|42283.3|42243.3|42287.7|42247.7|42292.8|42252.8|42283|42243|2
1656429130000|2022-06-28 15:12:10|42283|42243|42282.7|42242.7|42283|42243|42282.7|42242.7|0
1656429140000|2022-06-28 15:12:20|42273|42233|42298|42258|42298|42258|42272.7|42232.7|8
1656429150000|2022-06-28 15:12:30|42312.7|42272.7|42272.7|42232.7|42312.7|42272.7|42268|42228|12
1656429160000|2022-06-28 15:12:40|42262.7|42222.7|42262.7|42222.7|42262.7|42222.7|42262.4|42222.4|4
1656429170000|2022-06-28 15:12:50|42262.4|42222.4|42262.4|42222.4|42262.4|42222.4|42257.7|42217.7|0
1656429180000|2022-06-28 15:13:00|42257.7|42217.7|42257.7|42217.7|42257.7|42217.7|42252.7|42212.7|1
1656429190000|2022-06-28 15:13:10|42262.7|42222.7|42262.7|42222.7|42262.7|42222.7|42247.7|42207.7|11
1656429200000|2022-06-28 15:13:20|42262.4|42222.4|42257.4|42217.4|42262.4|42222.4|42257.4|42217.4|0
1656429210000|2022-06-28 15:13:30|42252.7|42212.7|42252.4|42212.4|42252.7|42212.7|42252.4|42212.4|14
1656429220000|2022-06-28 15:13:40|42242.7|42202.7|42217.7|42177.7|42252.4|42212.4|42212.7|42172.7|0
1656429230000|2022-06-28 15:13:50|42213|42173|42207.7|42167.7|42213|42173|42198|42158|0
1656429240000|2022-06-28 15:14:00|42202.9|42162.9|42202.4|42162.4|42202.9|42162.9|42202.4|42162.4|5
1656429250000|2022-06-28 15:14:10|42197.6|42157.6|42207.9|42167.9|42213.2|42173.2|42192.9|42152.9|0
1656429260000|2022-06-28 15:14:20|42212.6|42172.6|42217.9|42177.9|42227.4|42187.4|42212.6|42172.6|3
1656429270000|2022-06-28 15:14:30|42212.9|42172.9|42212.9|42172.9|42212.9|42172.9|42212.9|42172.9|9
1656429280000|2022-06-28 15:14:40|42217.6|42177.6|42222.9|42182.9|42222.9|42182.9|42217.6|42177.6|1
1656429290000|2022-06-28 15:14:50|42218.2|42178.2|42217.6|42177.6|42218.2|42178.2|42212.9|42172.9|4
1656429300000|2022-06-28 15:15:00|42217.9|42177.9|42222.9|42182.9|42227.9|42187.9|42217.9|42177.9|1
1656429310000|2022-06-28 15:15:10|42218.2|42178.2|42233.2|42193.2|42237.9|42197.9|42212.9|42172.9|8
1656429320000|2022-06-28 15:15:20|42232.9|42192.9|42227.9|42187.9|42237.9|42197.9|42223.2|42183.2|15
1656429330000|2022-06-28 15:15:30|42222.9|42182.9|42217.9|42177.9|42222.9|42182.9|42217.9|42177.9|0
1656429340000|2022-06-28 15:15:40|42212.9|42172.9|42207.9|42167.9|42212.9|42172.9|42203.2|42163.2|1
1656429350000|2022-06-28 15:15:50|42208.1|42168.1|42213.1|42173.1|42222.9|42182.9|42207.9|42167.9|0
1656429360000|2022-06-28 15:16:00|42212.9|42172.9|42233.7|42193.7|42248.4|42208.4|42187.8|42147.8|26
1656429370000|2022-06-28 15:16:10|42229|42189|42243.7|42203.7|42243.7|42203.7|42229|42189|2
1656429380000|2022-06-28 15:16:20|42238.4|42198.4|42223.7|42183.7|42238.4|42198.4|42223.7|42183.7|0
1656429390000|2022-06-28 15:16:30|42223.4|42183.4|42213.4|42173.4|42223.4|42183.4|42213.4|42173.4|2
1656429400000|2022-06-28 15:16:40|42208.7|42168.7|42233.7|42193.7|42233.7|42193.7|42194.3|42154.3|9
1656429410000|2022-06-28 15:16:50|42234|42194|42239.2|42199.2|42253.7|42213.7|42234|42194|26
1656429420000|2022-06-28 15:17:00|42234.5|42194.5|42234.5|42194.5|42239.5|42199.5|42204.2|42164.2|9
1656429430000|2022-06-28 15:17:10|42229.8|42189.8|42224.8|42184.8|42239.2|42199.2|42224.8|42184.8|8
1656429440000|2022-06-28 15:17:20|42219.5|42179.5|42209.5|42169.5|42219.5|42179.5|42204.8|42164.8|9
1656429450000|2022-06-28 15:17:30|42214.5|42174.5|42219.5|42179.5|42219.5|42179.5|42214.5|42174.5|0
1656429460000|2022-06-28 15:17:40|42214.8|42174.8|42214.5|42174.5|42214.8|42174.8|42214.5|42174.5|0
1656429470000|2022-06-28 15:17:50|42214.8|42174.8|42219.5|42179.5|42219.5|42179.5|42214.8|42174.8|9
1656429480000|2022-06-28 15:18:00|42219.2|42179.2|42224.8|42184.8|42224.8|42184.8|42214.5|42174.5|7
1656429490000|2022-06-28 15:18:10|42229.5|42189.5|42224.8|42184.8|42229.5|42189.5|42224.8|42184.8|5
1656429500000|2022-06-28 15:18:20|42224.5|42184.5|42209.8|42169.8|42224.8|42184.8|42209.8|42169.8|10
1656429510000|2022-06-28 15:18:30|42214.5|42174.5|42189.8|42149.8|42214.5|42174.5|42189.8|42149.8|1
1656429520000|2022-06-28 15:18:40|42189.7|42149.7|42195.3|42155.3|42204.7|42164.7|42189.7|42149.7|6
1656429530000|2022-06-28 15:18:50|42195|42155|42195.3|42155.3|42195.3|42155.3|42195|42155|7
1656429540000|2022-06-28 15:19:00|42200.3|42160.3|42214.7|42174.7|42214.7|42174.7|42200.3|42160.3|12
1656429550000|2022-06-28 15:19:10|42210|42170|42195.6|42155.6|42219.4|42179.4|42195|42155|228
1656429560000|2022-06-28 15:19:20|42200.3|42160.3|42210|42170|42210|42170|42195.3|42155.3|239
1656429570000|2022-06-28 15:19:30|42205.3|42165.3|42210|42170|42215|42175|42205.3|42165.3|13
1656429580000|2022-06-28 15:19:40|42205.3|42165.3|42240.3|42200.3|42240.3|42200.3|42205|42165|11
1656429590000|2022-06-28 15:19:50|42235.6|42195.6|42220.8|42180.8|42245.3|42205.3|42220.8|42180.8|21
1656429600000|2022-06-28 15:20:00|42235.3|42195.3|42230.8|42190.8|42245.3|42205.3|42230.6|42190.6|4
1656429610000|2022-06-28 15:20:10|42235.5|42195.5|42215.8|42175.8|42235.5|42195.5|42215.8|42175.8|3
1656429620000|2022-06-28 15:20:20|42215.5|42175.5|42206.1|42166.1|42215.5|42175.5|42205.5|42165.5|23
1656429630000|2022-06-28 15:20:30|42210.8|42170.8|42215.8|42175.8|42215.8|42175.8|42206.1|42166.1|3
1656429640000|2022-06-28 15:20:40|42215.5|42175.5|42206.4|42166.4|42216.1|42176.1|42206.4|42166.4|116
1656429650000|2022-06-28 15:20:50|42206.1|42166.1|42147|42107|42206.1|42166.1|42141.4|42101.4|30
1656429660000|2022-06-28 15:21:00|42146.7|42106.7|42146.7|42106.7|42151.7|42111.7|42142|42102|9
1656429670000|2022-06-28 15:21:10|42136.9|42096.9|42131.1|42091.1|42136.9|42096.9|42121.7|42081.7|5
1656429680000|2022-06-28 15:21:20|42126.4|42086.4|42136.1|42096.1|42136.1|42096.1|42111.9|42071.9|20
1656429690000|2022-06-28 15:21:30|42131.4|42091.4|42131.3|42091.3|42140.8|42100.8|42131.3|42091.3|67
1656429700000|2022-06-28 15:21:40|42141.1|42101.1|42121.3|42081.3|42141.1|42101.1|42121.3|42081.3|10
1656429710000|2022-06-28 15:21:50|||||||||3
1656429720000|2022-06-28 15:22:00|42111.9|42071.9|42121.3|42081.3|42121.3|42081.3|42111.9|42071.9|1
1656429730000|2022-06-28 15:22:10|42111.9|42071.9|42126|42086|42126|42086|42111.9|42071.9|18
1656429740000|2022-06-28 15:22:20|42120.7|42080.7|42106|42066|42120.7|42080.7|42100.7|42060.7|8
1656429750000|2022-06-28 15:22:30|42101.3|42061.3|42096|42056|42105.7|42065.7|42086|42046|12
1656429760000|2022-06-28 15:22:40|42091.3|42051.3|42101|42061|42106|42066|42091.3|42051.3|1
1656429770000|2022-06-28 15:22:50|42096.3|42056.3|42081.3|42041.3|42096.3|42056.3|42081.3|42041.3|19
1656429780000|2022-06-28 15:23:00|42091.3|42051.3|42091.3|42051.3|42096.3|42056.3|42091.3|42051.3|8
1656429790000|2022-06-28 15:23:10|42081.9|42041.9|42076.6|42036.6|42082.1|42042.1|42076.6|42036.6|15
1656429800000|2022-06-28 15:23:20|42071.8|42031.8|42082.1|42042.1|42082.1|42042.1|42067.1|42027.1|6
1656429810000|2022-06-28 15:23:30|42072.7|42032.7|42072.7|42032.7|42072.7|42032.7|42072.4|42032.4|4
1656429820000|2022-06-28 15:23:40|42072.4|42032.4|42067.7|42027.7|42073|42033|42067.7|42027.7|13
1656429830000|2022-06-28 15:23:50|42068|42028|42068|42028|42068|42028|42057.1|42017.1|8
1656429840000|2022-06-28 15:24:00|42067.7|42027.7|42087.1|42047.1|42087.1|42047.1|42067.7|42027.7|11
1656429850000|2022-06-28 15:24:10|42072.7|42032.7|42082.7|42042.7|42102.4|42062.4|42072.7|42032.7|87
1656429860000|2022-06-28 15:24:20|42082.4|42042.4|42082.4|42042.4|42082.4|42042.4|42082.4|42042.4|13
1656429870000|2022-06-28 15:24:30|42077.7|42037.7|42087.1|42047.1|42087.1|42047.1|42077.7|42037.7|10
1656429880000|2022-06-28 15:24:40|42077.1|42037.1|42082.1|42042.1|42082.1|42042.1|42077.1|42037.1|17
1656429890000|2022-06-28 15:24:50|42071.8|42031.8|42077.4|42037.4|42091.8|42051.8|42071.8|42031.8|13
1656429900000|2022-06-28 15:25:00|42077.1|42037.1|42082.1|42042.1|42082.1|42042.1|42072.3|42032.3|5
1656429910000|2022-06-28 15:25:10|42077.3|42037.3|42072|42032|42077.3|42037.3|42067|42027|4
1656429920000|2022-06-28 15:25:20|42077|42037|42071.7|42031.7|42077|42037|42067|42027|6
1656429930000|2022-06-28 15:25:30|42057|42017|42057.3|42017.3|42062|42022|42052|42012|9
1656429940000|2022-06-28 15:25:40|42052.6|42012.6|42077|42037|42077.3|42037.3|42052.6|42012.6|1
1656429950000|2022-06-28 15:25:50|42071.7|42031.7|42062.3|42022.3|42071.7|42031.7|42062.3|42022.3|1
1656429960000|2022-06-28 15:26:00|42052.3|42012.3|42052.3|42012.3|42052.3|42012.3|42052.3|42012.3|0
1656429980000|2022-06-28 15:26:20|42042.3|42002.3|42061.7|42021.7|42061.7|42021.7|42037.3|41997.3|10
1656429990000|2022-06-28 15:26:30|42056.7|42016.7|42061.1|42021.1|42061.7|42021.7|42051.7|42011.7|19
1656430010000|2022-06-28 15:26:50|42056.7|42016.7|42056.7|42016.7|42056.7|42016.7|42056.7|42016.7|1
1656430020000|2022-06-28 15:27:00|42061.7|42021.7|42056.7|42016.7|42061.7|42021.7|42056.7|42016.7|0
1656430030000|2022-06-28 15:27:10|42056.4|42016.4|42066.1|42026.1|42066.1|42026.1|42056.4|42016.4|10
1656430040000|2022-06-28 15:27:20|42071.1|42031.1|42085.8|42045.8|42085.8|42045.8|42071.1|42031.1|7
1656430050000|2022-06-28 15:27:30|42081.1|42041.1|42096.1|42056.1|42096.1|42056.1|42076.4|42036.4|1
1656430060000|2022-06-28 15:27:40|42096.4|42056.4|42096.3|42056.3|42101.1|42061.1|42096.3|42056.3|14
1656430070000|2022-06-28 15:27:50|42106.3|42066.3|42116.3|42076.3|42116.6|42076.6|42106.3|42066.3|3
1656430080000|2022-06-28 15:28:00|42106.6|42066.6|42106.3|42066.3|42111.3|42071.3|42106.3|42066.3|5
1656430090000|2022-06-28 15:28:10|42096|42056|42086|42046|42096|42056|42086|42046|4
1656430100000|2022-06-28 15:28:20|42081|42041|42065.7|42025.7|42081|42041|42061|42021|10
1656430110000|2022-06-28 15:28:30|42061|42021|42065.7|42025.7|42065.7|42025.7|42060.4|42020.4|0
1656430120000|2022-06-28 15:28:40|42061|42021|42051|42011|42065.7|42025.7|42051|42011|3
1656430140000|2022-06-28 15:29:00|42050.7|42010.7|42051|42011|42051|42011|42050.7|42010.7|13
1656430150000|2022-06-28 15:29:10|42055.4|42015.4|42051|42011|42055.4|42015.4|42050.7|42010.7|6
1656430160000|2022-06-28 15:29:20|42050.4|42010.4|42030.4|41990.4|42050.4|42010.4|42025.7|41985.7|11
1656430170000|2022-06-28 15:29:30|42035.1|41995.1|42030.4|41990.4|42035.4|41995.4|42030.4|41990.4|1
1656430180000|2022-06-28 15:29:40|42035.1|41995.1|42025.7|41985.7|42035.4|41995.4|42025.7|41985.7|17
1656430190000|2022-06-28 15:29:50|42030.7|41990.7|42015.1|41975.1|42030.7|41990.7|42015.1|41975.1|1
1656430200000|2022-06-28 15:30:00|42010.4|41970.4|42015.4|41975.4|42025.1|41985.1|42010.4|41970.4|12
1656430210000|2022-06-28 15:30:10|42024.8|41984.8|42025.1|41985.1|42029.5|41989.5|42020.1|41980.1|3
1656430220000|2022-06-28 15:30:20|42029.8|41989.8|42025.1|41985.1|42029.8|41989.8|42020.1|41980.1|6
1656430230000|2022-06-28 15:30:30|42025.6|41985.6|42045.3|42005.3|42055.1|42015.1|42025.6|41985.6|2
1656430240000|2022-06-28 15:30:40|42050|42010|42035|41995|42055|42015|42035|41995|0
1656430250000|2022-06-28 15:30:50|42044.7|42004.7|42034.5|41994.5|42044.7|42004.7|42029.7|41989.7|14
1656430260000|2022-06-28 15:31:00|42034.7|41994.7|42029.4|41989.4|42034.7|41994.7|42024.7|41984.7|1
1656430270000|2022-06-28 15:31:10|42024.7|41984.7|42029.4|41989.4|42034.1|41994.1|42024.7|41984.7|1
1656430280000|2022-06-28 15:31:20|42024.7|41984.7|42019.7|41979.7|42024.7|41984.7|42019.7|41979.7|2
1656430290000|2022-06-28 15:31:30|42024.4|41984.4|42004.4|41964.4|42024.7|41984.7|42004.4|41964.4|12
1656430300000|2022-06-28 15:31:40|42004.7|41964.7|42004.7|41964.7|42004.7|41964.7|42004.4|41964.4|10
1656430310000|2022-06-28 15:31:50|42004.4|41964.4|41995|41955|42004.4|41964.4|41990.3|41950.3|28
1656430320000|2022-06-28 15:32:00|41985|41945|41970.3|41930.3|41985|41945|41970.3|41930.3|41
1656430330000|2022-06-28 15:32:10|41975.3|41935.3|41995|41955|41995.3|41955.3|41975|41935|17
1656430340000|2022-06-28 15:32:20|41990.3|41950.3|41990.3|41950.3|41990.3|41950.3|41990.3|41950.3|0
1656430350000|2022-06-28 15:32:30|41995|41955|41995|41955|41995|41955|41995|41955|0
1656430360000|2022-06-28 15:32:40|41995.2|41955.2|41994.9|41954.9|41995.2|41955.2|41990.2|41950.2|8
1656430370000|2022-06-28 15:32:50|41999.7|41959.7|41985.5|41945.5|41999.9|41959.9|41985.5|41945.5|7
1656430380000|2022-06-28 15:33:00|41980.5|41940.5|41984.9|41944.9|41985.2|41945.2|41980.2|41940.2|0
1656430390000|2022-06-28 15:33:10|41989.9|41949.9|41990.8|41950.8|41990.8|41950.8|41985.5|41945.5|1
1656430400000|2022-06-28 15:33:20|41990.5|41950.5|41985.5|41945.5|41990.8|41950.8|41985.5|41945.5|1
1656430410000|2022-06-28 15:33:30|41985.8|41945.8|41985.5|41945.5|41985.8|41945.8|41985.5|41945.5|2
1656430420000|2022-06-28 15:33:40|41985.8|41945.8|41985.8|41945.8|41990.8|41950.8|41985.8|41945.8|6
1656430430000|2022-06-28 15:33:50|41990.8|41950.8|42005.8|41965.8|42010.5|41970.5|41990.8|41950.8|2
1656430440000|2022-06-28 15:34:00|42005.5|41965.5|42015.5|41975.5|42015.5|41975.5|42000.8|41960.8|7
1656430450000|2022-06-28 15:34:10|42015.8|41975.8|42015.5|41975.5|42020.8|41980.8|42015.5|41975.5|5
1656430460000|2022-06-28 15:34:20|42015.7|41975.7|41995.7|41955.7|42015.7|41975.7|41995.7|41955.7|12
1656430470000|2022-06-28 15:34:30|41995.4|41955.4|41985.7|41945.7|41995.4|41955.4|41976|41936|8
1656430480000|2022-06-28 15:34:40|41990.4|41950.4|41976|41936|41990.4|41950.4|41971.3|41931.3|4
1656430490000|2022-06-28 15:34:50|41980.7|41940.7|41980.7|41940.7|41981|41941|41976|41936|12
1656430500000|2022-06-28 15:35:00|41985.7|41945.7|41965.7|41925.7|41985.7|41945.7|41955.4|41915.4|5
1656430510000|2022-06-28 15:35:10|41965.4|41925.4|41965.7|41925.7|41965.7|41925.7|41955.4|41915.4|2
1656430520000|2022-06-28 15:35:20|41965.4|41925.4|41955.4|41915.4|41965.4|41925.4|41955.4|41915.4|0
1656430530000|2022-06-28 15:35:30|41965.4|41925.4|41985.7|41945.7|41985.7|41945.7|41955.4|41915.4|24
1656430540000|2022-06-28 15:35:40|41985.4|41945.4|41985.4|41945.4|41985.4|41945.4|41985.4|41945.4|6
1656430550000|2022-06-28 15:35:50|41980.7|41940.7|41965.4|41925.4|41980.7|41940.7|41965.4|41925.4|7
1656430570000|2022-06-28 15:36:10|41970.7|41930.7|41965.7|41925.7|41970.7|41930.7|41965.7|41925.7|0
1656430580000|2022-06-28 15:36:20|41970.4|41930.4|41975.4|41935.4|41975.4|41935.4|41965.4|41925.4|2
1656430590000|2022-06-28 15:36:30|41980.1|41940.1|41985.1|41945.1|41985.1|41945.1|41975.4|41935.4|9
1656430600000|2022-06-28 15:36:40|41980.3|41940.3|41980.3|41940.3|41980.3|41940.3|41980.1|41940.1|1
1656430610000|2022-06-28 15:36:50|41985|41945|41975.3|41935.3|41985|41945|41975.3|41935.3|1
1656430620000|2022-06-28 15:37:00|41980|41940|41950.6|41910.6|41980|41940|41950.6|41910.6|16
1656430630000|2022-06-28 15:37:10|41950.3|41910.3|41935.6|41895.6|41955.3|41915.3|41935.3|41895.3|18
1656430640000|2022-06-28 15:37:20|41930.6|41890.6|41925.6|41885.6|41930.6|41890.6|41920.9|41880.9|1
1656430650000|2022-06-28 15:37:30|41920.9|41880.9|41920.6|41880.6|41920.9|41880.9|41920.6|41880.6|2
1656430660000|2022-06-28 15:37:40|41920.9|41880.9|41925.9|41885.9|41931.2|41891.2|41920.9|41880.9|22
1656430670000|2022-06-28 15:37:50|41925.6|41885.6|41916.2|41876.2|41925.9|41885.9|41915.9|41875.9|36
1656430680000|2022-06-28 15:38:00|41915.9|41875.9|41910.6|41870.6|41916.2|41876.2|41910.6|41870.6|0
1656430690000|2022-06-28 15:38:10|41910.9|41870.9|41910.9|41870.9|41910.9|41870.9|41910.6|41870.6|3
1656430700000|2022-06-28 15:38:20|41911.1|41871.1|41915.8|41875.8|41915.9|41875.9|41911.1|41871.1|10
1656430710000|2022-06-28 15:38:30|41915.6|41875.6|41915.8|41875.8|41915.8|41875.8|41910.5|41870.5|4
1656430720000|2022-06-28 15:38:40|41916.1|41876.1|41916.1|41876.1|41916.1|41876.1|41916.1|41876.1|0
1656430730000|2022-06-28 15:38:50|41915.8|41875.8|41921.1|41881.1|41925.8|41885.8|41915.8|41875.8|4
1656430740000|2022-06-28 15:39:00|41925.8|41885.8|41940.5|41900.5|41940.8|41900.8|41925.8|41885.8|26
1656430750000|2022-06-28 15:39:10|41935.5|41895.5|41935.2|41895.2|41935.5|41895.5|41935.2|41895.2|10
1656430760000|2022-06-28 15:39:20|41929.9|41889.9|41934.9|41894.9|41934.9|41894.9|41925.2|41885.2|6
1656430770000|2022-06-28 15:39:30|41930.2|41890.2|41935.2|41895.2|41935.2|41895.2|41930.2|41890.2|1
1656430780000|2022-06-28 15:39:40|41940.5|41900.5|41939.9|41899.9|41940.5|41900.5|41935.2|41895.2|14
1656430790000|2022-06-28 15:39:50|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|41925.2|41885.2|5
1656430800000|2022-06-28 15:40:00|41934.6|41894.6|41935.2|41895.2|41939.9|41899.9|41934.6|41894.6|10
1656430810000|2022-06-28 15:40:10|||||||||1
1656430820000|2022-06-28 15:40:20|41934.9|41894.9|41983.7|41943.7|41993.7|41953.7|41934.9|41894.9|13
1656430830000|2022-06-28 15:40:30|41983.4|41943.4|41983.7|41943.7|41983.7|41943.7|41974|41934|15
1656430840000|2022-06-28 15:40:40|41988.7|41948.7|42008.7|41968.7|42008.7|41968.7|41988.7|41948.7|13
1656430850000|2022-06-28 15:40:50|42009.3|41969.3|42008.7|41968.7|42009.3|41969.3|42008.7|41968.7|15
1656430860000|2022-06-28 15:41:00|42004|41964|42008.7|41968.7|42008.7|41968.7|42004|41964|20
1656430870000|2022-06-28 15:41:10|42004|41964|42023.7|41983.7|42028.4|41988.4|41994|41954|17
1656430880000|2022-06-28 15:41:20|42019.3|41979.3|42029|41989|42029|41989|42018.7|41978.7|3
1656430890000|2022-06-28 15:41:30|42028.7|41988.7|42043.4|42003.4|42043.4|42003.4|42023.9|41983.9|20
1656430910000|2022-06-28 15:41:50|42043.3|42003.3|42038.6|41998.6|42043.3|42003.3|42038.3|41998.3|0
1656430920000|2022-06-28 15:42:00|42029.2|41989.2|42029.2|41989.2|42029.2|41989.2|42028.9|41988.9|53
1656430930000|2022-06-28 15:42:10|42028.9|41988.9|42019.2|41979.2|42029.8|41989.8|42019.2|41979.2|60
1656430940000|2022-06-28 15:42:20|42004.5|41964.5|42004.5|41964.5|42014.2|41974.2|42004.5|41964.5|4
1656430950000|2022-06-28 15:42:30|42009.2|41969.2|42009.2|41969.2|42014.5|41974.5|42004.5|41964.5|5
1656430960000|2022-06-28 15:42:40|42004.5|41964.5|41994.5|41954.5|42004.5|41964.5|41994.5|41954.5|24
1656430970000|2022-06-28 15:42:50|41999.2|41959.2|41989.8|41949.8|41999.2|41959.2|41989.8|41949.8|27
1656430980000|2022-06-28 15:43:00|42004.5|41964.5|42009.2|41969.2|42009.2|41969.2|42004.2|41964.2|18
1656430990000|2022-06-28 15:43:10|42008.9|41968.9|41989.2|41949.2|42008.9|41968.9|41989.2|41949.2|12
1656431000000|2022-06-28 15:43:20|||||||||15
1656431010000|2022-06-28 15:43:30|41983.9|41943.9|41979.1|41939.1|41984.2|41944.2|41974.4|41934.4|1
1656431020000|2022-06-28 15:43:40|41974.1|41934.1|41969.7|41929.7|41974.4|41934.4|41969.7|41929.7|17
1656431030000|2022-06-28 15:43:50|41974.4|41934.4|41964.4|41924.4|41974.4|41934.4|41964.4|41924.4|3
1656431040000|2022-06-28 15:44:00|41974.4|41934.4|41979.1|41939.1|41979.1|41939.1|41974.1|41934.1|13
1656431050000|2022-06-28 15:44:10|41974.4|41934.4|41983.5|41943.5|41983.8|41943.8|41974.4|41934.4|3
1656431060000|2022-06-28 15:44:20|41978.8|41938.8|41978.8|41938.8|41988.2|41948.2|41978.8|41938.8|5
1656431070000|2022-06-28 15:44:30|41983.5|41943.5|41988.5|41948.5|41993.2|41953.2|41983.5|41943.5|1
1656431080000|2022-06-28 15:44:40|41988.8|41948.8|41974.1|41934.1|41998.8|41958.8|41974.1|41934.1|12
1656431090000|2022-06-28 15:44:50|41974.4|41934.4|41974.1|41934.1|41974.4|41934.4|41974.1|41934.1|7
1656431100000|2022-06-28 15:45:00|41969.1|41929.1|41974.4|41934.4|41974.4|41934.4|41969.1|41929.1|0
1656431110000|2022-06-28 15:45:10|41979.1|41939.1|41999.1|41959.1|41999.1|41959.1|41974.4|41934.4|13
1656431120000|2022-06-28 15:45:20|41994.4|41954.4|42004.1|41964.1|42004.1|41964.1|41994.4|41954.4|1
1656431130000|2022-06-28 15:45:30|42004.3|41964.3|42019.3|41979.3|42019.3|41979.3|42004.3|41964.3|0
1656431140000|2022-06-28 15:45:40|42014.3|41974.3|42004.3|41964.3|42024.3|41984.3|41999.6|41959.6|16
1656431150000|2022-06-28 15:45:50|41999.6|41959.6|41994.6|41954.6|41999.6|41959.6|41994.6|41954.6|0
1656431160000|2022-06-28 15:46:00|||||||||5
1656431170000|2022-06-28 15:46:10|42004.3|41964.3|41999.3|41959.3|42004.3|41964.3|41999.3|41959.3|5
1656431180000|2022-06-28 15:46:20|41994.6|41954.6|41994.3|41954.3|41994.6|41954.6|41989.6|41949.6|2
1656431190000|2022-06-28 15:46:30|41989.6|41949.6|41979.6|41939.6|41989.6|41949.6|41979.6|41939.6|1
1656431200000|2022-06-28 15:46:40|41984.3|41944.3|41979.6|41939.6|41984.3|41944.3|41979.6|41939.6|5
1656431210000|2022-06-28 15:46:50|41980.2|41940.2|41969.9|41929.9|41989.3|41949.3|41969.9|41929.9|21
1656431220000|2022-06-28 15:47:00|41969.6|41929.6|41964.6|41924.6|41969.9|41929.9|41964.6|41924.6|1
1656431230000|2022-06-28 15:47:10|41969.6|41929.6|41969.6|41929.6|41969.6|41929.6|41964.6|41924.6|8
1656431240000|2022-06-28 15:47:20|41964.6|41924.6|41959.5|41919.5|41969.6|41929.6|41959.5|41919.5|1
1656431250000|2022-06-28 15:47:30|41964.3|41924.3|41984.2|41944.2|41984.2|41944.2|41964.3|41924.3|3
1656431260000|2022-06-28 15:47:40|41989|41949|41984.2|41944.2|41994.2|41954.2|41984.2|41944.2|5
1656431270000|2022-06-28 15:47:50|41983.7|41943.7|41979.2|41939.2|41983.7|41943.7|41974.2|41934.2|3
1656431280000|2022-06-28 15:48:00|41989.2|41949.2|41994.2|41954.2|41998.9|41958.9|41989.2|41949.2|0
1656431290000|2022-06-28 15:48:10|41989.2|41949.2|41994.2|41954.2|41994.2|41954.2|41989.2|41949.2|1
1656431300000|2022-06-28 15:48:20|41994.5|41954.5|41998.9|41958.9|42004.2|41964.2|41994.2|41954.2|0
1656431310000|2022-06-28 15:48:30|42004.2|41964.2|41999.2|41959.2|42004.5|41964.5|41999.2|41959.2|5
1656431320000|2022-06-28 15:48:40|41994.5|41954.5|41994.5|41954.5|41999.2|41959.2|41984.5|41944.5|5
1656431330000|2022-06-28 15:48:50|41994.2|41954.2|41984.2|41944.2|41994.2|41954.2|41979.5|41939.5|11
1656431340000|2022-06-28 15:49:00|41988.9|41948.9|41994.2|41954.2|41994.2|41954.2|41988.9|41948.9|5
1656431350000|2022-06-28 15:49:10|41998.6|41958.6|41998.3|41958.3|41998.9|41958.9|41998.3|41958.3|20
1656431360000|2022-06-28 15:49:20|41998.6|41958.6|42014.2|41974.2|42018.9|41978.9|41994.2|41954.2|102
1656431370000|2022-06-28 15:49:30|42018.9|41978.9|42014.2|41974.2|42024.2|41984.2|42013.9|41973.9|6
1656431380000|2022-06-28 15:49:40|42014.1|41974.1|42014.4|41974.4|42014.4|41974.4|42014.1|41974.1|9
1656431390000|2022-06-28 15:49:50|42014.1|41974.1|42014.4|41974.4|42014.4|41974.4|42014.1|41974.1|14
1656431400000|2022-06-28 15:50:00|42019.1|41979.1|42004.4|41964.4|42019.4|41979.4|42004.4|41964.4|5
1656431410000|2022-06-28 15:50:10|41994.7|41954.7|41984.1|41944.1|41994.7|41954.7|41984.1|41944.1|0
1656431420000|2022-06-28 15:50:20|41979.4|41939.4|41984.1|41944.1|41984.1|41944.1|41979.4|41939.4|9
1656431430000|2022-06-28 15:50:30|41984.4|41944.4|41983.8|41943.8|41989.1|41949.1|41983.8|41943.8|5
1656431440000|2022-06-28 15:50:40|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|41979.1|41939.1|0
1656431450000|2022-06-28 15:50:50|41983.8|41943.8|41964.1|41924.1|41984.1|41944.1|41964.1|41924.1|17
1656431460000|2022-06-28 15:51:00|41959.4|41919.4|41959.1|41919.1|41959.4|41919.4|41929.4|41889.4|14
1656431470000|2022-06-28 15:51:10|41954.4|41914.4|41959.1|41919.1|41959.4|41919.4|41954.1|41914.1|1
1656431480000|2022-06-28 15:51:20|41954.4|41914.4|41949.4|41909.4|41954.4|41914.4|41949.4|41909.4|1
1656431490000|2022-06-28 15:51:30|41954.1|41914.1|41944.1|41904.1|41954.1|41914.1|41939.4|41899.4|3
1656431500000|2022-06-28 15:51:40|41944.4|41904.4|41954.1|41914.1|41954.1|41914.1|41944.4|41904.4|11
1656431510000|2022-06-28 15:51:50|41954|41914|41944.3|41904.3|41964.3|41924.3|41944|41904|2
1656431520000|2022-06-28 15:52:00|41944|41904|41919.6|41879.6|41944|41904|41914.9|41874.9|7
1656431530000|2022-06-28 15:52:10|41914.9|41874.9|41934.6|41894.6|41934.9|41894.9|41914.6|41874.6|3
1656431540000|2022-06-28 15:52:20|41934.3|41894.3|41929.6|41889.6|41934.3|41894.3|41929.6|41889.6|10
1656431550000|2022-06-28 15:52:30|41929.3|41889.3|41919.3|41879.3|41929.3|41889.3|41909.3|41869.3|7
1656431560000|2022-06-28 15:52:40|41914.6|41874.6|41919|41879|41919|41879|41914.3|41874.3|7
1656431570000|2022-06-28 15:52:50|41914.3|41874.3|41904.6|41864.6|41919.3|41879.3|41904.6|41864.6|4
1656431580000|2022-06-28 15:53:00|41904.3|41864.3|41918.7|41878.7|41918.7|41878.7|41904|41864|4
1656431590000|2022-06-28 15:53:10|41919|41879|41923.7|41883.7|41923.7|41883.7|41919|41879|10
1656431600000|2022-06-28 15:53:20|41924|41884|41923.4|41883.4|41924|41884|41918.4|41878.4|7
1656431610000|2022-06-28 15:53:30|||||||||2
1656431620000|2022-06-28 15:53:40|41923.1|41883.1|41913.4|41873.4|41923.1|41883.1|41913.4|41873.4|8
1656431640000|2022-06-28 15:54:00|41903.4|41863.4|41888.6|41848.6|41903.4|41863.4|41888.6|41848.6|6
1656431650000|2022-06-28 15:54:10|41893.3|41853.3|41873.3|41833.3|41893.3|41853.3|41858.6|41818.6|10
1656431660000|2022-06-28 15:54:20|41868.6|41828.6|41873.9|41833.9|41878.9|41838.9|41863.9|41823.9|0
1656431670000|2022-06-28 15:54:30|41883.9|41843.9|41883.6|41843.6|41883.9|41843.9|41878.9|41838.9|17
1656431680000|2022-06-28 15:54:40|41888.3|41848.3|41888.3|41848.3|41888.3|41848.3|41883.6|41843.6|1
1656431690000|2022-06-28 15:54:50|41883.6|41843.6|41858.6|41818.6|41883.6|41843.6|41858.6|41818.6|2
1656431700000|2022-06-28 15:55:00|41863.3|41823.3|41843.3|41803.3|41863.3|41823.3|41833.6|41793.6|0
1656431710000|2022-06-28 15:55:10|41833.3|41793.3|41863|41823|41863.3|41823.3|41833.3|41793.3|12
1656431720000|2022-06-28 15:55:20|41867.7|41827.7|41857.7|41817.7|41873|41833|41857.7|41817.7|1
1656431730000|2022-06-28 15:55:30|41853|41813|41853|41813|41853|41813|41848.3|41808.3|10
1656431740000|2022-06-28 15:55:40|41843.6|41803.6|41863.3|41823.3|41863.3|41823.3|41843.6|41803.6|6
1656431750000|2022-06-28 15:55:50|41858.3|41818.3|41853.6|41813.6|41858.3|41818.3|41853.6|41813.6|0
1656431760000|2022-06-28 15:56:00|41853.3|41813.3|41853.3|41813.3|41858.3|41818.3|41853.3|41813.3|5
1656431770000|2022-06-28 15:56:10|41853.5|41813.5|41853.2|41813.2|41863.3|41823.3|41853.2|41813.2|0
1656431780000|2022-06-28 15:56:20|41843.5|41803.5|41843.5|41803.5|41843.5|41803.5|41843.5|41803.5|1
1656431790000|2022-06-28 15:56:30|41853.2|41813.2|41857.4|41817.4|41863.2|41823.2|41853.2|41813.2|17
1656431800000|2022-06-28 15:56:40|41857.9|41817.9|41862.6|41822.6|41867.6|41827.6|41857.9|41817.9|4
1656431810000|2022-06-28 15:56:50|41872.3|41832.3|41872.3|41832.3|41872.6|41832.6|41867.6|41827.6|0
1656431820000|2022-06-28 15:57:00|41872.6|41832.6|41872.6|41832.6|41872.6|41832.6|41872.6|41832.6|1
1656431830000|2022-06-28 15:57:10|41877.3|41837.3|41882.3|41842.3|41882.6|41842.6|41877.3|41837.3|7
1656431840000|2022-06-28 15:57:20|||||||||10
1656431850000|2022-06-28 15:57:30|41882.6|41842.6|41892|41852|41892.6|41852.6|41882.6|41842.6|3
1656431860000|2022-06-28 15:57:40|41892.3|41852.3|41887.6|41847.6|41892.3|41852.3|41887.6|41847.6|0
1656431870000|2022-06-28 15:57:50|41892.6|41852.6|41887.3|41847.3|41892.6|41852.6|41887.3|41847.3|4
1656431880000|2022-06-28 15:58:00|41892.3|41852.3|41892.3|41852.3|41892.3|41852.3|41892.3|41852.3|10
1656431890000|2022-06-28 15:58:10|41892|41852|41882.3|41842.3|41892|41852|41882.3|41842.3|2
1656431900000|2022-06-28 15:58:20|41872.3|41832.3|41882.6|41842.6|41882.6|41842.6|41867.6|41827.6|5
1656431910000|2022-06-28 15:58:30|41882.3|41842.3|41887.3|41847.3|41887.3|41847.3|41882.3|41842.3|0
1656431920000|2022-06-28 15:58:40|41882.3|41842.3|41882.2|41842.2|41882.3|41842.3|41877|41837|2
1656431930000|2022-06-28 15:58:50|41882.5|41842.5|41872.2|41832.2|41882.5|41842.5|41872.2|41832.2|6
1656431940000|2022-06-28 15:59:00|41871.9|41831.9|41876.9|41836.9|41876.9|41836.9|41862.5|41822.5|2
1656431950000|2022-06-28 15:59:10|41872.2|41832.2|41877.2|41837.2|41881.9|41841.9|41872.2|41832.2|0
1656431960000|2022-06-28 15:59:20|41872.2|41832.2|41881.9|41841.9|41881.9|41841.9|41872.2|41832.2|4
1656431970000|2022-06-28 15:59:30|41882.2|41842.2|41881.9|41841.9|41882.2|41842.2|41881.9|41841.9|0
1656431980000|2022-06-28 15:59:40|41882.2|41842.2|41881.9|41841.9|41882.2|41842.2|41872.5|41832.5|2
1656431990000|2022-06-28 15:59:50|41877.2|41837.2|41882.2|41842.2|41882.2|41842.2|41877.2|41837.2|0
1656432000000|2022-06-28 16:00:00|41877.2|41837.2|41851.3|41811.3|41877.2|41837.2|41846.9|41806.9|11
1656432010000|2022-06-28 16:00:10|41856|41816|41846.3|41806.3|41856.6|41816.6|41841.3|41801.3|11
1656432020000|2022-06-28 16:00:20|41846.6|41806.6|41851.3|41811.3|41856|41816|41846.6|41806.6|0
1656432030000|2022-06-28 16:00:30|41851|41811|41851|41811|41851|41811|41841.3|41801.3|0
1656432040000|2022-06-28 16:00:40|41851.3|41811.3|41856|41816|41856|41816|41851|41811|5
1656432050000|2022-06-28 16:00:50|41861.3|41821.3|41871|41831|41871|41831|41861.3|41821.3|7
1656432060000|2022-06-28 16:01:00|41866|41826|41871.3|41831.3|41876|41836|41866|41826|0
1656432070000|2022-06-28 16:01:10|41871.2|41831.2|41871.2|41831.2|41871.2|41831.2|41871.2|41831.2|11
1656432080000|2022-06-28 16:01:20|41876.2|41836.2|41871.2|41831.2|41880.9|41840.9|41871.2|41831.2|1
1656432090000|2022-06-28 16:01:30|41880.9|41840.9|41880.9|41840.9|41880.9|41840.9|41880.9|41840.9|2
1656432100000|2022-06-28 16:01:40|41881.2|41841.2|41881.2|41841.2|41881.2|41841.2|41881.2|41841.2|7
1656432120000|2022-06-28 16:02:00|41885.9|41845.9|41885.9|41845.9|41890.9|41850.9|41885.9|41845.9|5
1656432130000|2022-06-28 16:02:10|41890.6|41850.6|41900.3|41860.3|41900.3|41860.3|41890.6|41850.6|6
1656432140000|2022-06-28 16:02:20|||||||||4
1656432160000|2022-06-28 16:02:40|41895.3|41855.3|41895.6|41855.6|41900.3|41860.3|41895.3|41855.3|12
1656432170000|2022-06-28 16:02:50|41895.3|41855.3|41900.6|41860.6|41900.6|41860.6|41895.3|41855.3|11
1656432180000|2022-06-28 16:03:00|41910.6|41870.6|41915.3|41875.3|41920.3|41880.3|41905.6|41865.6|1
1656432190000|2022-06-28 16:03:10|41910.3|41870.3|41910.6|41870.6|41910.6|41870.6|41910.3|41870.3|5
1656432200000|2022-06-28 16:03:20|41915.3|41875.3|41915.3|41875.3|41915.3|41875.3|41915.3|41875.3|0
1656432210000|2022-06-28 16:03:30|41920|41880|41920.2|41880.2|41920.5|41880.5|41915.2|41875.2|5
1656432220000|2022-06-28 16:03:40|41920.5|41880.5|41910.2|41870.2|41920.5|41880.5|41910.2|41870.2|16
1656432230000|2022-06-28 16:03:50|41905.5|41865.5|41910.2|41870.2|41910.2|41870.2|41900.5|41860.5|6
1656432240000|2022-06-28 16:04:00|41905.5|41865.5|41905.2|41865.2|41915.2|41875.2|41905.2|41865.2|1
1656432250000|2022-06-28 16:04:10|41909.9|41869.9|41909.9|41869.9|41910.2|41870.2|41909.9|41869.9|0
1656432260000|2022-06-28 16:04:20|41910.2|41870.2|41904.6|41864.6|41910.2|41870.2|41899.9|41859.9|6
1656432270000|2022-06-28 16:04:30|41905.2|41865.2|41904.6|41864.6|41909.9|41869.9|41904.6|41864.6|13
1656432280000|2022-06-28 16:04:40|41909.9|41869.9|41919.6|41879.6|41919.6|41879.6|41909.9|41869.9|0
1656432290000|2022-06-28 16:04:50|41919.9|41879.9|41919.9|41879.9|41919.9|41879.9|41919.9|41879.9|0
1656432300000|2022-06-28 16:05:00|41924.6|41884.6|41919.9|41879.9|41924.6|41884.6|41919.9|41879.9|0
1656432310000|2022-06-28 16:05:10|41929.9|41889.9|41929.9|41889.9|41929.9|41889.9|41924.9|41884.9|0
1656432330000|2022-06-28 16:05:30|41924.9|41884.9|41929.9|41889.9|41929.9|41889.9|41924.9|41884.9|0
1656432340000|2022-06-28 16:05:40|41929.8|41889.8|41929.8|41889.8|41929.8|41889.8|41929.8|41889.8|10
1656432350000|2022-06-28 16:05:50|41934.5|41894.5|41919.8|41879.8|41934.5|41894.5|41909.8|41869.8|6
1656432360000|2022-06-28 16:06:00|41919.5|41879.5|41919.5|41879.5|41919.5|41879.5|41919.5|41879.5|0
1656432370000|2022-06-28 16:06:10|41919.8|41879.8|41919.8|41879.8|41919.8|41879.8|41919.8|41879.8|0
1656432380000|2022-06-28 16:06:20|||||||||11
1656432390000|2022-06-28 16:06:30|41929.5|41889.5|41929.8|41889.8|41934.5|41894.5|41920.1|41880.1|2
1656432400000|2022-06-28 16:06:40|41959.8|41919.8|41969.8|41929.8|41969.8|41929.8|41959.8|41919.8|1
1656432410000|2022-06-28 16:06:50|41974.8|41934.8|41959.8|41919.8|41974.8|41934.8|41959.8|41919.8|1
1656432420000|2022-06-28 16:07:00|41969.5|41929.5|41974.5|41934.5|41974.5|41934.5|41969.5|41929.5|1
1656432430000|2022-06-28 16:07:10|41979.5|41939.5|42009.8|41969.8|42009.8|41969.8|41979.5|41939.5|1
1656432440000|2022-06-28 16:07:20|42004.5|41964.5|42009.8|41969.8|42009.8|41969.8|41994.8|41954.8|68
1656432450000|2022-06-28 16:07:30|42009.5|41969.5|42014.5|41974.5|42014.8|41974.8|42004.5|41964.5|9
1656432460000|2022-06-28 16:07:40|42009.8|41969.8|42024.5|41984.5|42024.5|41984.5|42009.7|41969.7|13
1656432470000|2022-06-28 16:07:50|42019.7|41979.7|42004.7|41964.7|42024.5|41984.5|42004.7|41964.7|0
1656432480000|2022-06-28 16:08:00|42004.4|41964.4|42009.4|41969.4|42009.7|41969.7|42004.4|41964.4|0
1656432490000|2022-06-28 16:08:10|42004.7|41964.7|42009.7|41969.7|42009.7|41969.7|42004.7|41964.7|1
1656432500000|2022-06-28 16:08:20|42000|41960|42000|41960|42000.3|41960.3|41999.7|41959.7|4
1656432510000|2022-06-28 16:08:30|41999.7|41959.7|41999.7|41959.7|41999.7|41959.7|41999.7|41959.7|13
1656432530000|2022-06-28 16:08:50|41989.7|41949.7|41999.7|41959.7|41999.7|41959.7|41989.7|41949.7|0
1656432540000|2022-06-28 16:09:00|||||||||3
1656432550000|2022-06-28 16:09:10|42009.4|41969.4|41979.4|41939.4|42009.4|41969.4|41970.3|41930.3|12
1656432560000|2022-06-28 16:09:20|41979.7|41939.7|41984.7|41944.7|41989.4|41949.4|41979.7|41939.7|0
1656432570000|2022-06-28 16:09:30|41989.7|41949.7|41994.7|41954.7|41994.7|41954.7|41989.7|41949.7|29
1656432580000|2022-06-28 16:09:40|41989.7|41949.7|41994.6|41954.6|41994.6|41954.6|41989.6|41949.6|4
1656432590000|2022-06-28 16:09:50|41989.9|41949.9|41994.6|41954.6|41994.6|41954.6|41989.9|41949.9|0
1656432600000|2022-06-28 16:10:00|41989.6|41949.6|41984.6|41944.6|41989.6|41949.6|41979.9|41939.9|5
1656432610000|2022-06-28 16:10:10|41989.6|41949.6|41999.6|41959.6|41999.6|41959.6|41989.6|41949.6|1
1656432620000|2022-06-28 16:10:20|41994.6|41954.6|41994.6|41954.6|41994.6|41954.6|41994.6|41954.6|0
1656432630000|2022-06-28 16:10:30|41989.6|41949.6|41994.6|41954.6|41994.6|41954.6|41989.6|41949.6|0
1656432640000|2022-06-28 16:10:40|41999.3|41959.3|41994.6|41954.6|41999.3|41959.3|41994.6|41954.6|0
1656432650000|2022-06-28 16:10:50|41989.9|41949.9|41979.6|41939.6|41994.6|41954.6|41979.6|41939.6|1
1656432660000|2022-06-28 16:11:00|41989.3|41949.3|41979.6|41939.6|41989.3|41949.3|41979.6|41939.6|1
1656432670000|2022-06-28 16:11:10|41984.6|41944.6|41989.3|41949.3|41989.3|41949.3|41984.6|41944.6|5
1656432680000|2022-06-28 16:11:20|41984.6|41944.6|41989.3|41949.3|41989.3|41949.3|41984.6|41944.6|10
1656432690000|2022-06-28 16:11:30|41989.6|41949.6|41984.6|41944.6|41989.6|41949.6|41984.6|41944.6|0
1656432700000|2022-06-28 16:11:40|41989.3|41949.3|41989.3|41949.3|41989.6|41949.6|41989.3|41949.3|0
1656432720000|2022-06-28 16:12:00|41989.2|41949.2|41989.2|41949.2|41993.9|41953.9|41984.2|41944.2|11
1656432730000|2022-06-28 16:12:10|41984.5|41944.5|41989.2|41949.2|41989.2|41949.2|41984.5|41944.5|2
1656432740000|2022-06-28 16:12:20|41989.5|41949.5|41984.2|41944.2|41989.5|41949.5|41984.2|41944.2|0
1656432750000|2022-06-28 16:12:30|41979.2|41939.2|41974.2|41934.2|41979.2|41939.2|41974.2|41934.2|3
1656432760000|2022-06-28 16:12:40|41959.5|41919.5|41959.5|41919.5|41964.2|41924.2|41959.5|41919.5|1
1656432770000|2022-06-28 16:12:50|41964.2|41924.2|41969.5|41929.5|41979.2|41939.2|41964.2|41924.2|6
1656432780000|2022-06-28 16:13:00|41969.2|41929.2|41969.2|41929.2|41969.2|41929.2|41969.2|41929.2|0
1656432790000|2022-06-28 16:13:10|41964.2|41924.2|41964.2|41924.2|41969.2|41929.2|41959.5|41919.5|5
1656432800000|2022-06-28 16:13:20|41954.8|41914.8|41954.5|41914.5|41954.8|41914.8|41949.8|41909.8|7
1656432810000|2022-06-28 16:13:30|41959.2|41919.2|41949.5|41909.5|41959.2|41919.2|41949.5|41909.5|20
1656432820000|2022-06-28 16:13:40|41944.2|41904.2|41939.8|41899.8|41949.2|41909.2|41939.5|41899.5|0
1656432830000|2022-06-28 16:13:50|41939.5|41899.5|41939.4|41899.4|41939.5|41899.5|41939.4|41899.4|0
1656432840000|2022-06-28 16:14:00|41948.8|41908.8|41949.4|41909.4|41949.4|41909.4|41948.8|41908.8|6
1656432850000|2022-06-28 16:14:10|41949.1|41909.1|41959.1|41919.1|41959.1|41919.1|41944.4|41904.4|8
1656432860000|2022-06-28 16:14:20|41949.4|41909.4|41959.4|41919.4|41969.4|41929.4|41949.4|41909.4|29
1656432870000|2022-06-28 16:14:30|41964.4|41924.4|41964.4|41924.4|41964.4|41924.4|41964.4|41924.4|0
1656432880000|2022-06-28 16:14:40|41964.7|41924.7|41959.7|41919.7|41969.4|41929.4|41959.4|41919.4|5
1656432890000|2022-06-28 16:14:50|41959.4|41919.4|41959.7|41919.7|41959.7|41919.7|41959.4|41919.4|5
1656432900000|2022-06-28 16:15:00|41964.7|41924.7|41969.4|41929.4|41969.4|41929.4|41964.7|41924.7|0
1656432910000|2022-06-28 16:15:10|41964.7|41924.7|41969.4|41929.4|41969.4|41929.4|41964.7|41924.7|6
1656432920000|2022-06-28 16:15:20|41969.7|41929.7|41989.4|41949.4|41989.4|41949.4|41969.7|41929.7|26
1656432930000|2022-06-28 16:15:30|41994.7|41954.7|41989.7|41949.7|41994.7|41954.7|41989.7|41949.7|0
1656432940000|2022-06-28 16:15:40|41990|41950|41999.4|41959.4|41999.4|41959.4|41989.7|41949.7|5
1656432950000|2022-06-28 16:15:50|41994.7|41954.7|42024.6|41984.6|42024.6|41984.6|41994.7|41954.7|6
1656432960000|2022-06-28 16:16:00|42024.3|41984.3|42019.3|41979.3|42024.6|41984.6|42019.3|41979.3|3
1656432970000|2022-06-28 16:16:10|42009.6|41969.6|42019.3|41979.3|42019.3|41979.3|42009.6|41969.6|0
1656432980000|2022-06-28 16:16:20|42014.3|41974.3|42019|41979|42019|41979|42009.3|41969.3|1
1656432990000|2022-06-28 16:16:30|42019.3|41979.3|42019.6|41979.6|42019.6|41979.6|42014.3|41974.3|0
1656433000000|2022-06-28 16:16:40|42029.3|41989.3|42029.3|41989.3|42029.3|41989.3|42019.6|41979.6|0
1656433010000|2022-06-28 16:16:50|42019.6|41979.6|42019.3|41979.3|42019.6|41979.6|42019.3|41979.3|10
1656433020000|2022-06-28 16:17:00|||||||||5
1656433030000|2022-06-28 16:17:10|42009.3|41969.3|42009.6|41969.6|42009.6|41969.6|42009.3|41969.3|7
1656433040000|2022-06-28 16:17:20|42014.3|41974.3|42009.6|41969.6|42014.3|41974.3|42009.3|41969.3|0
1656433050000|2022-06-28 16:17:30|42014.3|41974.3|42009.6|41969.6|42014.3|41974.3|42009.3|41969.3|5
1656433060000|2022-06-28 16:17:40|42009.3|41969.3|42004.3|41964.3|42009.6|41969.6|42004.3|41964.3|5
1656433070000|2022-06-28 16:17:50|42004|41964|41984.5|41944.5|42004|41964|41984.5|41944.5|2
1656433080000|2022-06-28 16:18:00|41979.8|41939.8|41984.5|41944.5|41989.8|41949.8|41979.3|41939.3|1
1656433090000|2022-06-28 16:18:10|41979.8|41939.8|41984.8|41944.8|41994.5|41954.5|41979.8|41939.8|2
1656433100000|2022-06-28 16:18:20|41984.5|41944.5|41979.2|41939.2|41984.5|41944.5|41979.2|41939.2|0
1656433110000|2022-06-28 16:18:30|41974.5|41934.5|41969.8|41929.8|41979.2|41939.2|41969.8|41929.8|5
1656433120000|2022-06-28 16:18:40|41979.2|41939.2|41974.5|41934.5|41979.2|41939.2|41969.8|41929.8|12
1656433130000|2022-06-28 16:18:50|41979.2|41939.2|41978.9|41938.9|41979.2|41939.2|41969.5|41929.5|5
1656433140000|2022-06-28 16:19:00|41969.5|41929.5|41979.8|41939.8|41979.8|41939.8|41969.5|41929.5|1
1656433150000|2022-06-28 16:19:10|41979.2|41939.2|41974.5|41934.5|41979.2|41939.2|41974.5|41934.5|4
1656433160000|2022-06-28 16:19:20|41979.2|41939.2|41998.9|41958.9|41998.9|41958.9|41974.5|41934.5|31
1656433170000|2022-06-28 16:19:30|41994.2|41954.2|41994.2|41954.2|41994.2|41954.2|41994.2|41954.2|9
1656433180000|2022-06-28 16:19:40|41998.9|41958.9|41988.9|41948.9|42003.9|41963.9|41988.9|41948.9|16
1656433190000|2022-06-28 16:19:50|41989.2|41949.2|41978.9|41938.9|41993.9|41953.9|41978.9|41938.9|14
1656433200000|2022-06-28 16:20:00|41979.2|41939.2|41988.6|41948.6|41988.6|41948.6|41978.9|41938.9|0
1656433210000|2022-06-28 16:20:10|41983.8|41943.8|41993.8|41953.8|41993.8|41953.8|41983.8|41943.8|18
1656433220000|2022-06-28 16:20:20|41998.8|41958.8|42008.8|41968.8|42008.8|41968.8|41994.1|41954.1|12
1656433230000|2022-06-28 16:20:30|42009.1|41969.1|42009.1|41969.1|42018.8|41978.8|42009.1|41969.1|4
1656433240000|2022-06-28 16:20:40|41999.1|41959.1|41998.8|41958.8|41999.1|41959.1|41998.8|41958.8|6
1656433260000|2022-06-28 16:21:00|41993.8|41953.8|42003.8|41963.8|42003.8|41963.8|41993.8|41953.8|3
1656433270000|2022-06-28 16:21:10|42008.8|41968.8|42003.8|41963.8|42013.8|41973.8|42003.8|41963.8|2
1656433280000|2022-06-28 16:21:20|42008.5|41968.5|42008.5|41968.5|42008.5|41968.5|42008.5|41968.5|8
1656433290000|2022-06-28 16:21:30|42008.8|41968.8|42003.8|41963.8|42008.8|41968.8|42003.8|41963.8|0
1656433300000|2022-06-28 16:21:40|42013.5|41973.5|42033.5|41993.5|42033.8|41993.8|42013.5|41973.5|17
1656433310000|2022-06-28 16:21:50|42023.8|41983.8|42033.5|41993.5|42033.8|41993.8|42023.8|41983.8|10
1656433320000|2022-06-28 16:22:00|42028.8|41988.8|42013.8|41973.8|42028.8|41988.8|42013.8|41973.8|1
1656433330000|2022-06-28 16:22:10|42013.7|41973.7|42043.1|42003.1|42043.1|42003.1|42013.7|41973.7|20
1656433340000|2022-06-28 16:22:20|42071.4|42031.4|42066.7|42026.7|42071.4|42031.4|42062|42022|56
1656433350000|2022-06-28 16:22:30|42071.4|42031.4|42066.3|42026.3|42071.4|42031.4|42061.4|42021.4|19
1656433360000|2022-06-28 16:22:40|42061.6|42021.6|42061.6|42021.6|42061.6|42021.6|42061.6|42021.6|4
1656433370000|2022-06-28 16:22:50|42061.3|42021.3|42056.6|42016.6|42061.3|42021.3|42056.6|42016.6|1
1656433390000|2022-06-28 16:23:10|42056.9|42016.9|42056.6|42016.6|42056.9|42016.9|42056.6|42016.6|10
1656433400000|2022-06-28 16:23:20|42056.9|42016.9|42056.6|42016.6|42061.3|42021.3|42056.6|42016.6|0
1656433410000|2022-06-28 16:23:30|42061.3|42021.3|42061.3|42021.3|42061.3|42021.3|42056.6|42016.6|0
1656433420000|2022-06-28 16:23:40|42075.4|42035.4|42076|42036|42076|42036|42075.4|42035.4|3
1656433430000|2022-06-28 16:23:50|42070.7|42030.7|42075.7|42035.7|42075.7|42035.7|42070.7|42030.7|0
1656433440000|2022-06-28 16:24:00|42071|42031|42070.4|42030.4|42071|42031|42060.7|42020.7|34
1656433450000|2022-06-28 16:24:10|42066|42026|42065.7|42025.7|42070.7|42030.7|42060.7|42020.7|5
1656433460000|2022-06-28 16:24:20|42066|42026|42070.7|42030.7|42070.7|42030.7|42066|42026|0
1656433470000|2022-06-28 16:24:30|42066|42026|42066|42026|42070.7|42030.7|42065.7|42025.7|6
1656433480000|2022-06-28 16:24:40|42070.7|42030.7|42080.6|42040.6|42080.6|42040.6|42070.6|42030.6|0
1656433490000|2022-06-28 16:24:50|42075.9|42035.9|42075.6|42035.6|42075.9|42035.9|42075.6|42035.6|0
1656433500000|2022-06-28 16:25:00|42080.3|42040.3|42075.6|42035.6|42080.6|42040.6|42075.6|42035.6|0
1656433510000|2022-06-28 16:25:10|42080.6|42040.6|42080.6|42040.6|42080.6|42040.6|42080.6|42040.6|5
1656433520000|2022-06-28 16:25:20|||||||||4
1656433530000|2022-06-28 16:25:30|||||||||3
1656433550000|2022-06-28 16:25:50|42075.6|42035.6|42070.6|42030.6|42080.3|42040.3|42070.6|42030.6|3
1656433560000|2022-06-28 16:26:00|42060.6|42020.6|42060.6|42020.6|42070.3|42030.3|42060.6|42020.6|22
1656433570000|2022-06-28 16:26:10|42065.9|42025.9|42075.3|42035.3|42075.3|42035.3|42065.3|42025.3|1
1656433580000|2022-06-28 16:26:20|42080|42040|42080|42040|42080|42040|42075.3|42035.3|3
1656433590000|2022-06-28 16:26:30|42079.7|42039.7|42075.3|42035.3|42080|42040|42075.3|42035.3|3
1656433610000|2022-06-28 16:26:50|42075.2|42035.2|42065.2|42025.2|42075.2|42035.2|42065.2|42025.2|41
1656433620000|2022-06-28 16:27:00|42065.5|42025.5|42065.2|42025.2|42065.5|42025.5|42065.2|42025.2|1
1656433630000|2022-06-28 16:27:10|42065.8|42025.8|42065.5|42025.5|42065.8|42025.8|42065.5|42025.5|1
1656433640000|2022-06-28 16:27:20|42070.2|42030.2|42064.9|42024.9|42075.2|42035.2|42060.2|42020.2|1
1656433650000|2022-06-28 16:27:30|42059.9|42019.9|42059.9|42019.9|42059.9|42019.9|42059.9|42019.9|1
1656433660000|2022-06-28 16:27:40|42049.9|42009.9|42068.7|42028.7|42068.7|42028.7|42049.9|42009.9|15
1656433670000|2022-06-28 16:27:50|42068.1|42028.1|42084|42044|42089|42049|42063.4|42023.4|5
1656433680000|2022-06-28 16:28:00|42098.1|42058.1|42063.7|42023.7|42098.4|42058.4|42063.7|42023.7|16
1656433690000|2022-06-28 16:28:10|42073.1|42033.1|42073.4|42033.4|42073.4|42033.4|42063.7|42023.7|11
1656433700000|2022-06-28 16:28:20|42073.7|42033.7|42073.4|42033.4|42073.7|42033.7|42073.4|42033.4|1
1656433710000|2022-06-28 16:28:30|42073.7|42033.7|42082.8|42042.8|42083.4|42043.4|42073.7|42033.7|1
1656433720000|2022-06-28 16:28:40|42078.4|42038.4|42083.1|42043.1|42083.4|42043.4|42078.4|42038.4|5
1656433730000|2022-06-28 16:28:50|42083.4|42043.4|42083.4|42043.4|42088.1|42048.1|42083.4|42043.4|13
1656433740000|2022-06-28 16:29:00|42083.3|42043.3|42078.6|42038.6|42093.1|42053.1|42078.6|42038.6|15
1656433760000|2022-06-28 16:29:20|42078|42038|42073.6|42033.6|42078.6|42038.6|42073.6|42033.6|2
1656433770000|2022-06-28 16:29:30|42098.6|42058.6|42093.9|42053.9|42098.6|42058.6|42093.9|42053.9|5
1656433780000|2022-06-28 16:29:40|42093.6|42053.6|42098.9|42058.9|42098.9|42058.9|42093.6|42053.6|5
1656433790000|2022-06-28 16:29:50|42084.2|42044.2|42088.9|42048.9|42093.6|42053.6|42079.5|42039.5|4
1656433800000|2022-06-28 16:30:00|42079.5|42039.5|42069.2|42029.2|42079.5|42039.5|42069.2|42029.2|11
1656433810000|2022-06-28 16:30:10|42059.5|42019.5|42059.5|42019.5|42059.5|42019.5|42059.5|42019.5|1
1656433820000|2022-06-28 16:30:20|42064.2|42024.2|42083.9|42043.9|42083.9|42043.9|42064.2|42024.2|3
1656433830000|2022-06-28 16:30:30|42084.2|42044.2|42093.9|42053.9|42093.9|42053.9|42079.5|42039.5|0
1656433840000|2022-06-28 16:30:40|42093.3|42053.3|42093.3|42053.3|42093.3|42053.3|42088.6|42048.6|1
1656433850000|2022-06-28 16:30:50|42088.6|42048.6|42083.8|42043.8|42093.3|42053.3|42083.3|42043.3|14
1656433860000|2022-06-28 16:31:00|42083.2|42043.2|42083.5|42043.5|42083.5|42043.5|42069.4|42029.4|2
1656433870000|2022-06-28 16:31:10|42078.5|42038.5|42093.2|42053.2|42093.2|42053.2|42078.5|42038.5|2
1656433880000|2022-06-28 16:31:20|42093.5|42053.5|42093.2|42053.2|42103.2|42063.2|42093.2|42053.2|0
1656433890000|2022-06-28 16:31:30|42088.5|42048.5|42102.9|42062.9|42108.2|42068.2|42088.5|42048.5|6
1656433900000|2022-06-28 16:31:40|42098.2|42058.2|42097.9|42057.9|42107.6|42067.6|42097.9|42057.9|62
1656433910000|2022-06-28 16:31:50|42093.2|42053.2|42098.2|42058.2|42102.9|42062.9|42088.8|42048.8|8
1656433920000|2022-06-28 16:32:00|42102.9|42062.9|42103.2|42063.2|42103.2|42063.2|42102.9|42062.9|1
1656433930000|2022-06-28 16:32:10|42112.6|42072.6|42093.2|42053.2|42112.6|42072.6|42088.5|42048.5|31
1656433940000|2022-06-28 16:32:20|42093.5|42053.5|42093.5|42053.5|42093.5|42053.5|42093.2|42053.2|0
1656433950000|2022-06-28 16:32:30|||||||||5
1656433960000|2022-06-28 16:32:40|42093.2|42053.2|42103.2|42063.2|42103.2|42063.2|42088.5|42048.5|4
1656433970000|2022-06-28 16:32:50|42112.6|42072.6|42098.4|42058.4|42112.9|42072.9|42098.4|42058.4|12
1656433980000|2022-06-28 16:33:00|42093.7|42053.7|42103.1|42063.1|42103.1|42063.1|42088.4|42048.4|8
1656433990000|2022-06-28 16:33:10|42098.4|42058.4|42103.4|42063.4|42108.4|42068.4|42098.4|42058.4|0
1656434000000|2022-06-28 16:33:20|42098.4|42058.4|42103.1|42063.1|42103.1|42063.1|42093.7|42053.7|4
1656434010000|2022-06-28 16:33:30|42098.4|42058.4|42108.4|42068.4|42108.4|42068.4|42098.4|42058.4|222
1656434020000|2022-06-28 16:33:40|42103.7|42063.7|42108.4|42068.4|42108.4|42068.4|42103.4|42063.4|40
1656434030000|2022-06-28 16:33:50|42103.7|42063.7|42108.4|42068.4|42108.4|42068.4|42103.7|42063.7|31
1656434040000|2022-06-28 16:34:00|42103.7|42063.7|42103.7|42063.7|42103.7|42063.7|42099|42059|1
1656434050000|2022-06-28 16:34:10|42099|42059|42108.4|42068.4|42108.4|42068.4|42099|42059|23
1656434060000|2022-06-28 16:34:20|42103.7|42063.7|42103.7|42063.7|42108.4|42068.4|42103.7|42063.7|12
1656434080000|2022-06-28 16:34:40|42099|42059|42099|42059|42099|42059|42099|42059|3
1656434090000|2022-06-28 16:34:50|42098.9|42058.9|42093.6|42053.6|42103.7|42063.7|42093.6|42053.6|3
1656434100000|2022-06-28 16:35:00|42093.9|42053.9|42093.9|42053.9|42098.6|42058.6|42093.9|42053.9|2
1656434110000|2022-06-28 16:35:10|42088.9|42048.9|42078.9|42038.9|42088.9|42048.9|42078.6|42038.6|1
1656434120000|2022-06-28 16:35:20|42083.6|42043.6|42108|42068|42108|42068|42083.6|42043.6|6
1656434130000|2022-06-28 16:35:30|42107.7|42067.7|42108|42068|42108|42068|42107.7|42067.7|5
1656434140000|2022-06-28 16:35:40|42113|42073|42108|42068|42113|42073|42108|42068|7
1656434150000|2022-06-28 16:35:50|42108.3|42068.3|42113|42073|42113|42073|42103.3|42063.3|8
1656434160000|2022-06-28 16:36:00|||||||||1
1656434170000|2022-06-28 16:36:10|42103.6|42063.6|42103.6|42063.6|42108.3|42068.3|42103.6|42063.6|7
1656434180000|2022-06-28 16:36:20|||||||||1
1656434190000|2022-06-28 16:36:30|42098.9|42058.9|42103.6|42063.6|42108.3|42068.3|42098.9|42058.9|11
1656434200000|2022-06-28 16:36:40|42108.3|42068.3|42123.8|42083.8|42128.9|42088.9|42108.3|42068.3|11
1656434210000|2022-06-28 16:36:50|42118.8|42078.8|42143.5|42103.5|42143.5|42103.5|42118.8|42078.8|29
1656434220000|2022-06-28 16:37:00|42148.2|42108.2|42163.5|42123.5|42168.2|42128.2|42148.2|42108.2|6
1656434230000|2022-06-28 16:37:10|42168.2|42128.2|42188.2|42148.2|42208.2|42168.2|42168.2|42128.2|21
1656434240000|2022-06-28 16:37:20|42193.2|42153.2|42193.2|42153.2|42193.2|42153.2|42188.2|42148.2|14
1656434250000|2022-06-28 16:37:30|42188.5|42148.5|42192.9|42152.9|42193.2|42153.2|42188.2|42148.2|11
1656434260000|2022-06-28 16:37:40|||||||||4
1656434270000|2022-06-28 16:37:50|42163.5|42123.5|42168.5|42128.5|42173.5|42133.5|42158.8|42118.8|5
1656434280000|2022-06-28 16:38:00|42163.8|42123.8|42163.5|42123.5|42168.8|42128.8|42163.5|42123.5|6
1656434290000|2022-06-28 16:38:10|42158.8|42118.8|42163.5|42123.5|42163.5|42123.5|42158.8|42118.8|47
1656434300000|2022-06-28 16:38:20|42158.8|42118.8|42154.1|42114.1|42158.8|42118.8|42154.1|42114.1|6
1656434310000|2022-06-28 16:38:30|42154.4|42114.4|42164.1|42124.1|42168.8|42128.8|42154.4|42114.4|4
1656434320000|2022-06-28 16:38:40|42169.1|42129.1|42169.3|42129.3|42169.3|42129.3|42169.1|42129.1|3
1656434330000|2022-06-28 16:38:50|42164.3|42124.3|42174.6|42134.6|42174.6|42134.6|42164.3|42124.3|3
1656434340000|2022-06-28 16:39:00|42179.3|42139.3|42179.3|42139.3|42179.3|42139.3|42174.6|42134.6|3
1656434350000|2022-06-28 16:39:10|42179|42139|42184.3|42144.3|42194|42154|42179|42139|7
1656434360000|2022-06-28 16:39:20|42189|42149|42184.6|42144.6|42189.3|42149.3|42184.3|42144.3|10
1656434370000|2022-06-28 16:39:30|42189.3|42149.3|42184.3|42144.3|42189.6|42149.6|42184|42144|2
1656434380000|2022-06-28 16:39:40|42194.3|42154.3|42194.3|42154.3|42194.3|42154.3|42194.3|42154.3|0
1656434390000|2022-06-28 16:39:50|42199.3|42159.3|42194|42154|42199.3|42159.3|42169.9|42129.9|59
1656434400000|2022-06-28 16:40:00|||||||||10
1656434410000|2022-06-28 16:40:10|42189.3|42149.3|42189.3|42149.3|42194|42154|42189.3|42149.3|0
1656434430000|2022-06-28 16:40:30|42194|42154|42209.3|42169.3|42214.3|42174.3|42194|42154|218
1656434440000|2022-06-28 16:40:40|42214|42174|42214.2|42174.2|42214.3|42174.3|42214|42174|1
1656434450000|2022-06-28 16:40:50|42218.9|42178.9|42213.9|42173.9|42219.2|42179.2|42213.9|42173.9|15
1656434460000|2022-06-28 16:41:00|42218.6|42178.6|42219.2|42179.2|42219.2|42179.2|42214.2|42174.2|2
1656434470000|2022-06-28 16:41:10|42214.2|42174.2|42204.8|42164.8|42214.5|42174.5|42204.8|42164.8|11
1656434480000|2022-06-28 16:41:20|42209.8|42169.8|42193.9|42153.9|42209.8|42169.8|42193.9|42153.9|2
1656434490000|2022-06-28 16:41:30|42194.2|42154.2|42198.9|42158.9|42198.9|42158.9|42194.2|42154.2|4
1656434500000|2022-06-28 16:41:40|42203.6|42163.6|42183.9|42143.9|42203.6|42163.6|42183.9|42143.9|4
1656434510000|2022-06-28 16:41:50|||||||||1
1656434520000|2022-06-28 16:42:00|42188.6|42148.6|42188.6|42148.6|42188.6|42148.6|42188.6|42148.6|7
1656434530000|2022-06-28 16:42:10|42193.3|42153.3|42198|42158|42208|42168|42183.6|42143.6|23
1656434540000|2022-06-28 16:42:20|||||||||4
1656434560000|2022-06-28 16:42:40|42199.2|42159.2|42185.3|42145.3|42204.4|42164.4|42185.3|42145.3|17
1656434570000|2022-06-28 16:42:50|42175.6|42135.6|42170.9|42130.9|42175.6|42135.6|42170.9|42130.9|11
1656434580000|2022-06-28 16:43:00|42165.6|42125.6|42165.6|42125.6|42165.6|42125.6|42165.6|42125.6|1
1656434590000|2022-06-28 16:43:10|42165.9|42125.9|42165.6|42125.6|42165.9|42125.9|42165.6|42125.6|219
1656434600000|2022-06-28 16:43:20|42155.6|42115.6|42155.3|42115.3|42155.6|42115.6|42150.3|42110.3|3
1656434610000|2022-06-28 16:43:30|42165.3|42125.3|42170.3|42130.3|42170.3|42130.3|42165.3|42125.3|1
1656434620000|2022-06-28 16:43:40|42185.3|42145.3|42166.5|42126.5|42185.3|42145.3|42166.5|42126.5|10
1656434630000|2022-06-28 16:43:50|42161.8|42121.8|42156.2|42116.2|42166.5|42126.5|42151.8|42111.8|13
1656434640000|2022-06-28 16:44:00|42151.5|42111.5|42155.6|42115.6|42155.6|42115.6|42150.9|42110.9|45
1656434650000|2022-06-28 16:44:10|42155.3|42115.3|42155.3|42115.3|42155.3|42115.3|42155.3|42115.3|4
1656434660000|2022-06-28 16:44:20|42150.3|42110.3|42155.3|42115.3|42155.3|42115.3|42150.3|42110.3|4
1656434670000|2022-06-28 16:44:30|42155|42115|42149.7|42109.7|42155|42115|42149.7|42109.7|3
1656434680000|2022-06-28 16:44:40|42154.4|42114.4|42133.7|42093.7|42154.4|42114.4|42133.7|42093.7|15
1656434690000|2022-06-28 16:44:50|42133.4|42093.4|42113.1|42073.1|42137.8|42097.8|42108.4|42068.4|12
1656434700000|2022-06-28 16:45:00|42108.4|42068.4|42094.9|42054.9|42113.1|42073.1|42094.9|42054.9|14
1656434710000|2022-06-28 16:45:10|42104.6|42064.6|42065.5|42025.5|42104.6|42064.6|42065.5|42025.5|1
1656434720000|2022-06-28 16:45:20|42065.8|42025.8|42056.1|42016.1|42065.8|42025.8|42056.1|42016.1|0
1656434730000|2022-06-28 16:45:30|42060.8|42020.8|42045.8|42005.8|42060.8|42020.8|42037.3|41997.3|8
1656434740000|2022-06-28 16:45:40|42041.4|42001.4|42036.7|41996.7|42041.4|42001.4|42036.7|41996.7|8
1656434750000|2022-06-28 16:45:50|42036.1|41996.1|42007.3|41967.3|42036.1|41996.1|42007.3|41967.3|43
1656434760000|2022-06-28 16:46:00|42002.6|41962.6|41983.5|41943.5|42002.6|41962.6|41983.5|41943.5|18
1656434770000|2022-06-28 16:46:10|41998.5|41958.5|41969.1|41929.1|41998.5|41958.5|41964.4|41924.4|3
1656434780000|2022-06-28 16:46:20|41978.8|41938.8|41983.5|41943.5|41983.5|41943.5|41978.8|41938.8|0
1656434790000|2022-06-28 16:46:30|41978.8|41938.8|41983.5|41943.5|41983.5|41943.5|41978.8|41938.8|5
1656434800000|2022-06-28 16:46:40|41968.5|41928.5|41958.7|41918.7|41968.8|41928.8|41958.7|41918.7|0
1656434810000|2022-06-28 16:46:50|41963.4|41923.4|41963.4|41923.4|41963.4|41923.4|41958.7|41918.7|5
1656434820000|2022-06-28 16:47:00|41963.7|41923.7|41968.4|41928.4|41968.4|41928.4|41963.7|41923.7|10
1656434830000|2022-06-28 16:47:10|||||||||26
1656434840000|2022-06-28 16:47:20|41959|41919|41968.7|41928.7|41968.7|41928.7|41948.4|41908.4|5
1656434850000|2022-06-28 16:47:30|41968.4|41928.4|41968.4|41928.4|41978.4|41938.4|41968.4|41928.4|4
1656434860000|2022-06-28 16:47:40|41973.4|41933.4|41968.4|41928.4|41973.4|41933.4|41963.7|41923.7|11
1656434870000|2022-06-28 16:47:50|41973.4|41933.4|41988.4|41948.4|41988.4|41948.4|41973.4|41933.4|5
1656434880000|2022-06-28 16:48:00|41983.7|41943.7|41978.4|41938.4|41983.7|41943.7|41978.4|41938.4|0
1656434890000|2022-06-28 16:48:10|||||||||9
1656434900000|2022-06-28 16:48:20|41968.4|41928.4|41978.4|41938.4|41978.4|41938.4|41968.4|41928.4|11
1656434910000|2022-06-28 16:48:30|41983.7|41943.7|42008.4|41968.4|42008.4|41968.4|41983.7|41943.7|1
1656434920000|2022-06-28 16:48:40|42008.7|41968.7|41989|41949|42013.4|41973.4|41989|41949|2
1656434930000|2022-06-28 16:48:50|41988.9|41948.9|42003.3|41963.3|42003.3|41963.3|41988.9|41948.9|2
1656434940000|2022-06-28 16:49:00|41998.6|41958.6|42013.3|41973.3|42013.3|41973.3|41998.3|41958.3|1
1656434950000|2022-06-28 16:49:10|42018.3|41978.3|42004.5|41964.5|42018.3|41978.3|42004.5|41964.5|7
1656434960000|2022-06-28 16:49:20|41999.5|41959.5|41999.5|41959.5|41999.5|41959.5|41994.5|41954.5|5
1656434970000|2022-06-28 16:49:30|41989.5|41949.5|41994.2|41954.2|41994.2|41954.2|41989.5|41949.5|5
1656434980000|2022-06-28 16:49:40|41998.9|41958.9|42008.9|41968.9|42008.9|41968.9|41994.2|41954.2|5
1656434990000|2022-06-28 16:49:50|42018.3|41978.3|42038.3|41998.3|42038.3|41998.3|42018.3|41978.3|1
1656435000000|2022-06-28 16:50:00|42033.6|41993.6|42033.6|41993.6|42038.6|41998.6|42028.9|41988.9|92
1656435010000|2022-06-28 16:50:10|42038.3|41998.3|42058.3|42018.3|42058.3|42018.3|42038.3|41998.3|6
1656435020000|2022-06-28 16:50:20|42063|42023|42058.3|42018.3|42063|42023|42058.3|42018.3|0
1656435030000|2022-06-28 16:50:30|42053.6|42013.6|42033.6|41993.6|42063.6|42023.6|42033.6|41993.6|10
1656435040000|2022-06-28 16:50:40|42038.3|41998.3|42038.3|41998.3|42038.3|41998.3|42038.3|41998.3|0
1656435050000|2022-06-28 16:50:50|42033.6|41993.6|42043.2|42003.2|42043.2|42003.2|42033.6|41993.6|0
1656435060000|2022-06-28 16:51:00|42033.5|41993.5|42038.5|41998.5|42038.5|41998.5|42033.5|41993.5|0
1656435070000|2022-06-28 16:51:10|42028.8|41988.8|42033.8|41993.8|42033.8|41993.8|42028.8|41988.8|19
1656435080000|2022-06-28 16:51:20|42033.5|41993.5|42028.8|41988.8|42043.2|42003.2|42028.8|41988.8|0
1656435090000|2022-06-28 16:51:30|42038.2|41998.2|42038.2|41998.2|42038.2|41998.2|42038.2|41998.2|2
1656435100000|2022-06-28 16:51:40|42023.8|41983.8|42012.9|41972.9|42028.2|41988.2|42007.9|41967.9|5
1656435110000|2022-06-28 16:51:50|42022.9|41982.9|42018.2|41978.2|42022.9|41982.9|42017.9|41977.9|1
1656435120000|2022-06-28 16:52:00|||||||||5
1656435140000|2022-06-28 16:52:20|42022.9|41982.9|42012.9|41972.9|42022.9|41982.9|42012.9|41972.9|2
1656435150000|2022-06-28 16:52:30|41998.2|41958.2|41997.9|41957.9|41998.2|41958.2|41992.9|41952.9|4
1656435160000|2022-06-28 16:52:40|41998.2|41958.2|42007.9|41967.9|42007.9|41967.9|41998.2|41958.2|1
1656435170000|2022-06-28 16:52:50|42012.9|41972.9|42022.8|41982.8|42022.8|41982.8|42012.8|41972.8|1
1656435180000|2022-06-28 16:53:00|42022.5|41982.5|42022.8|41982.8|42023.1|41983.1|42022.5|41982.5|1
1656435190000|2022-06-28 16:53:10|42017.8|41977.8|42017.8|41977.8|42017.8|41977.8|42017.8|41977.8|5
1656435200000|2022-06-28 16:53:20|42013.1|41973.1|42017.8|41977.8|42017.8|41977.8|42012.8|41972.8|5
1656435210000|2022-06-28 16:53:30|42018.1|41978.1|42022.8|41982.8|42027.8|41987.8|42018.1|41978.1|0
1656435240000|2022-06-28 16:54:00|42012.8|41972.8|41988.1|41948.1|42012.8|41972.8|41988.1|41948.1|16
1656435250000|2022-06-28 16:54:10|41978.1|41938.1|41978.1|41938.1|41978.1|41938.1|41978.1|41938.1|0
1656435260000|2022-06-28 16:54:20|41977.8|41937.8|41967.8|41927.8|41977.8|41937.8|41967.8|41927.8|0
1656435270000|2022-06-28 16:54:30|41963.1|41923.1|41958.1|41918.1|41963.1|41923.1|41958.1|41918.1|0
1656435290000|2022-06-28 16:54:50|41968.1|41928.1|41968.1|41928.1|41977.8|41937.8|41968.1|41928.1|5
1656435300000|2022-06-28 16:55:00|41968|41928|41968|41928|41968|41928|41968|41928|0
1656435310000|2022-06-28 16:55:10|41982.7|41942.7|41987.7|41947.7|41987.7|41947.7|41982.7|41942.7|9
1656435320000|2022-06-28 16:55:20|41992.7|41952.7|41997.7|41957.7|41997.7|41957.7|41987.7|41947.7|3
1656435330000|2022-06-28 16:55:30|41998|41958|41998|41958|41998|41958|41998|41958|0
1656435340000|2022-06-28 16:55:40|42002.7|41962.7|41992.7|41952.7|42002.7|41962.7|41992.7|41952.7|0
1656435350000|2022-06-28 16:55:50|41997.7|41957.7|41992.7|41952.7|41998|41958|41988|41948|1
1656435360000|2022-06-28 16:56:00|41988|41948|41992.7|41952.7|41992.7|41952.7|41988|41948|5
1656435370000|2022-06-28 16:56:10|41988|41948|41988|41948|41988|41948|41988|41948|5
1656435380000|2022-06-28 16:56:20|41992.7|41952.7|41988|41948|41992.7|41952.7|41988|41948|0
1656435390000|2022-06-28 16:56:30|41992.7|41952.7|41992.7|41952.7|41992.7|41952.7|41988|41948|3
1656435400000|2022-06-28 16:56:40|41978|41938|41973|41933|41978|41938|41973|41933|7
1656435410000|2022-06-28 16:56:50|41968|41928|41959.2|41919.2|41968|41928|41958.3|41918.3|17
1656435420000|2022-06-28 16:57:00|41959.5|41919.5|41939.8|41899.8|41959.5|41919.5|41939.8|41899.8|3
1656435430000|2022-06-28 16:57:10|41935.1|41895.1|41920|41880|41935.1|41895.1|41920|41880|0
1656435440000|2022-06-28 16:57:20|41920.3|41880.3|41940|41900|41945|41905|41920.3|41880.3|1
1656435450000|2022-06-28 16:57:30|41930|41890|41924.7|41884.7|41934.7|41894.7|41920.3|41880.3|31
1656435460000|2022-06-28 16:57:40|41920|41880|41924.7|41884.7|41924.7|41884.7|41920|41880|26
1656435470000|2022-06-28 16:57:50|41924.4|41884.4|41919.4|41879.4|41924.4|41884.4|41909.7|41869.7|61
1656435480000|2022-06-28 16:58:00|41919.1|41879.1|41929.1|41889.1|41929.1|41889.1|41919.1|41879.1|0
1656435490000|2022-06-28 16:58:10|41929.4|41889.4|41915|41875|41934.4|41894.4|41915|41875|11
1656435500000|2022-06-28 16:58:20|41914.7|41874.7|41915|41875|41915|41875|41914.7|41874.7|0
1656435510000|2022-06-28 16:58:30|41910|41870|41915|41875|41915|41875|41910|41870|1
1656435530000|2022-06-28 16:58:50|||||||||36
1656435540000|2022-06-28 16:59:00|41910|41870|41914.7|41874.7|41915|41875|41910|41870|1
1656435550000|2022-06-28 16:59:10|41915|41875|41914.3|41874.3|41915|41875|41914.3|41874.3|4
1656435560000|2022-06-28 16:59:20|41909.6|41869.6|41914.6|41874.6|41914.6|41874.6|41909.6|41869.6|3
1656435570000|2022-06-28 16:59:30|||||||||5
1656435580000|2022-06-28 16:59:40|41904.9|41864.9|41909.6|41869.6|41909.6|41869.6|41904.6|41864.6|6
1656435590000|2022-06-28 16:59:50|41909|41869|41909|41869|41909|41869|41909|41869|14
1656435600000|2022-06-28 17:00:00|41914|41874|41914.9|41874.9|41914.9|41874.9|41909.3|41869.3|6
1656435610000|2022-06-28 17:00:10|41909.6|41869.6|41914.9|41874.9|41914.9|41874.9|41909.6|41869.6|3
1656435620000|2022-06-28 17:00:20|41914.3|41874.3|41914.3|41874.3|41914.3|41874.3|41914.3|41874.3|1
1656435630000|2022-06-28 17:00:30|||||||||5
1656435640000|2022-06-28 17:00:40|41910.2|41870.2|41900.2|41860.2|41914.9|41874.9|41900.2|41860.2|10
1656435650000|2022-06-28 17:00:50|41895.5|41855.5|41900.2|41860.2|41905.2|41865.2|41890.8|41850.8|14
1656435660000|2022-06-28 17:01:00|41899.9|41859.9|41909.9|41869.9|41909.9|41869.9|41899.9|41859.9|4
1656435680000|2022-06-28 17:01:20|41905.2|41865.2|41909.8|41869.8|41914.9|41874.9|41904.9|41864.9|12
1656435690000|2022-06-28 17:01:30|41914.5|41874.5|41914.2|41874.2|41914.5|41874.5|41904.8|41864.8|3
1656435700000|2022-06-28 17:01:40|41909.5|41869.5|41909.2|41869.2|41909.5|41869.5|41909.2|41869.2|10
1656435720000|2022-06-28 17:02:00|41909.8|41869.8|41909.8|41869.8|41914.8|41874.8|41909.8|41869.8|7
1656435730000|2022-06-28 17:02:10|41909.5|41869.5|41909.5|41869.5|41909.5|41869.5|41909.5|41869.5|0
1656435790000|2022-06-28 17:03:10|41923.6|41883.6|41919.2|41879.2|41923.6|41883.6|41918.9|41878.9|80
1656435800000|2022-06-28 17:03:20|41918.9|41878.9|41918.8|41878.8|41919.2|41879.2|41918.8|41878.8|11
1656435810000|2022-06-28 17:03:30|41938.8|41898.8|41923.8|41883.8|41943.5|41903.5|41923.8|41883.8|3
1656435820000|2022-06-28 17:03:40|41934.1|41894.1|41938.8|41898.8|41938.8|41898.8|41934.1|41894.1|0
1656435830000|2022-06-28 17:03:50|41934.1|41894.1|41919.1|41879.1|41934.1|41894.1|41919.1|41879.1|11
1656435840000|2022-06-28 17:04:00|41918.8|41878.8|41913.8|41873.8|41918.8|41878.8|41909.1|41869.1|1
1656435850000|2022-06-28 17:04:10|41918.8|41878.8|41918.8|41878.8|41918.8|41878.8|41918.8|41878.8|0
1656435860000|2022-06-28 17:04:20|41928.8|41888.8|41928.8|41888.8|41928.8|41888.8|41924.1|41884.1|0
1656435870000|2022-06-28 17:04:30|41924.1|41884.1|41924.1|41884.1|41924.1|41884.1|41924.1|41884.1|10
1656435880000|2022-06-28 17:04:40|41919.4|41879.4|41908.8|41868.8|41919.4|41879.4|41904.1|41864.1|1
1656435890000|2022-06-28 17:04:50|41904.1|41864.1|41897.9|41857.9|41904.1|41864.1|41892.9|41852.9|13
1656435900000|2022-06-28 17:05:00|41892.9|41852.9|41892.9|41852.9|41897.9|41857.9|41887.6|41847.6|35
1656435910000|2022-06-28 17:05:10|41908.2|41868.2|41932.9|41892.9|41932.9|41892.9|41908.2|41868.2|12
1656435920000|2022-06-28 17:05:20|41937.5|41897.5|41947.2|41907.2|41947.2|41907.2|41932.9|41892.9|2
1656435930000|2022-06-28 17:05:30|41947.5|41907.5|41957.5|41917.5|41957.5|41917.5|41947.5|41907.5|0
1656435940000|2022-06-28 17:05:40|41962.2|41922.2|41947.5|41907.5|41962.2|41922.2|41947.5|41907.5|0
1656435950000|2022-06-28 17:05:50|41947.2|41907.2|41977.5|41937.5|41977.5|41937.5|41947.2|41907.2|1
1656435960000|2022-06-28 17:06:00|41942.2|41902.2|41946.9|41906.9|41947.2|41907.2|41942.2|41902.2|10
1656435970000|2022-06-28 17:06:10|41956.6|41916.6|41956.9|41916.9|41956.9|41916.9|41952.2|41912.2|0
1656435980000|2022-06-28 17:06:20|41952.2|41912.2|41956.9|41916.9|41956.9|41916.9|41952.2|41912.2|0
1656435990000|2022-06-28 17:06:30|41952.2|41912.2|41956.9|41916.9|41956.9|41916.9|41952.2|41912.2|0
1656436000000|2022-06-28 17:06:40|41952.2|41912.2|41956.9|41916.9|41956.9|41916.9|41952.2|41912.2|10
1656436010000|2022-06-28 17:06:50|41946.9|41906.9|41957.2|41917.2|41957.2|41917.2|41946.9|41906.9|0
1656436020000|2022-06-28 17:07:00|41962.2|41922.2|41962.2|41922.2|41966.9|41926.9|41962.2|41922.2|0
1656436030000|2022-06-28 17:07:10|41952.2|41912.2|41957.2|41917.2|41957.2|41917.2|41952.2|41912.2|19
1656436040000|2022-06-28 17:07:20|41957.1|41917.1|41946.8|41906.8|41957.1|41917.1|41946.8|41906.8|7
1656436050000|2022-06-28 17:07:30|41926.8|41886.8|41926.8|41886.8|41926.8|41886.8|41926.8|41886.8|0
1656436060000|2022-06-28 17:07:40|41911.8|41871.8|41911.8|41871.8|41912.1|41872.1|41907.1|41867.1|1
1656436070000|2022-06-28 17:07:50|41916.8|41876.8|41947.4|41907.4|41952.1|41912.1|41911.5|41871.5|3
1656436080000|2022-06-28 17:08:00|41947.1|41907.1|41927.4|41887.4|41947.1|41907.1|41927.1|41887.1|10
1656436090000|2022-06-28 17:08:10|41932.1|41892.1|41932.1|41892.1|41932.1|41892.1|41932.1|41892.1|0
1656436100000|2022-06-28 17:08:20|41936.8|41896.8|41936.8|41896.8|41936.8|41896.8|41936.8|41896.8|3
1656436110000|2022-06-28 17:08:30|41941.8|41901.8|41941.5|41901.5|41941.8|41901.8|41941.5|41901.5|8
1656436120000|2022-06-28 17:08:40|41941.8|41901.8|41946.8|41906.8|41946.8|41906.8|41941.8|41901.8|0
1656436130000|2022-06-28 17:08:50|41947.1|41907.1|41947.1|41907.1|41947.1|41907.1|41947.1|41907.1|6
1656436140000|2022-06-28 17:09:00|41942.1|41902.1|41936.5|41896.5|41942.1|41902.1|41931.5|41891.5|1
1656436150000|2022-06-28 17:09:10|41931.8|41891.8|41922.4|41882.4|41931.8|41891.8|41922.4|41882.4|0
1656436160000|2022-06-28 17:09:20|41922.1|41882.1|41922|41882|41926.7|41886.7|41922|41882|0
1656436170000|2022-06-28 17:09:30|41926.7|41886.7|41921.1|41881.1|41926.7|41886.7|41916.4|41876.4|3
1656436180000|2022-06-28 17:09:40|41916.4|41876.4|41926.1|41886.1|41926.1|41886.1|41916.1|41876.1|1
1656436200000|2022-06-28 17:10:00|41921.4|41881.4|41926.1|41886.1|41926.1|41886.1|41921.4|41881.4|13
1656436210000|2022-06-28 17:10:10|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|9
1656436220000|2022-06-28 17:10:20|41926.4|41886.4|41926.4|41886.4|41931.1|41891.1|41926.1|41886.1|0
1656436230000|2022-06-28 17:10:30|41931.4|41891.4|41941.1|41901.1|41941.1|41901.1|41926.4|41886.4|0
1656436240000|2022-06-28 17:10:40|41946.1|41906.1|41950.8|41910.8|41950.8|41910.8|41946.1|41906.1|7
1656436250000|2022-06-28 17:10:50|41960.2|41920.2|41945.8|41905.8|41960.2|41920.2|41945.5|41905.5|15
1656436260000|2022-06-28 17:11:00|41945.5|41905.5|41945.5|41905.5|41945.5|41905.5|41945.5|41905.5|0
1656436270000|2022-06-28 17:11:10|41945.4|41905.4|41935.7|41895.7|41945.4|41905.4|41935.4|41895.4|0
1656436280000|2022-06-28 17:11:20|41945.1|41905.1|41940.1|41900.1|41945.4|41905.4|41935.4|41895.4|4
1656436290000|2022-06-28 17:11:30|41935.4|41895.4|41940.1|41900.1|41940.1|41900.1|41935.4|41895.4|0
1656436300000|2022-06-28 17:11:40|41935.4|41895.4|41940.1|41900.1|41940.1|41900.1|41935.4|41895.4|5
1656436320000|2022-06-28 17:12:00|41934.2|41894.2|41929.2|41889.2|41934.2|41894.2|41929.2|41889.2|8
1656436330000|2022-06-28 17:12:10|41933.9|41893.9|41953.9|41913.9|41953.9|41913.9|41933.9|41893.9|0
1656436340000|2022-06-28 17:12:20|41949.2|41909.2|41944.2|41904.2|41949.2|41909.2|41944.2|41904.2|0
1656436350000|2022-06-28 17:12:30|41939.5|41899.5|41914.8|41874.8|41939.5|41899.5|41914.8|41874.8|5
1656436360000|2022-06-28 17:12:40|41915.1|41875.1|41915.1|41875.1|41915.1|41875.1|41915.1|41875.1|0
1656436370000|2022-06-28 17:12:50|41914.8|41874.8|41904.1|41864.1|41914.8|41874.8|41899.5|41859.5|12
1656436380000|2022-06-28 17:13:00|41899.4|41859.4|41899.4|41859.4|41904.1|41864.1|41899.4|41859.4|1
1656436390000|2022-06-28 17:13:10|41899.1|41859.1|41889.4|41849.4|41899.1|41859.1|41879.1|41839.1|3
1656436400000|2022-06-28 17:13:20|41894.1|41854.1|41894.1|41854.1|41899.1|41859.1|41889.4|41849.4|1
1656436410000|2022-06-28 17:13:30|41889.4|41849.4|41879.4|41839.4|41894.1|41854.1|41869.7|41829.7|5
1656436420000|2022-06-28 17:13:40|41874.7|41834.7|41874.7|41834.7|41874.7|41834.7|41874.7|41834.7|5
1656436430000|2022-06-28 17:13:50|41884.1|41844.1|41884.4|41844.4|41884.7|41844.7|41874.7|41834.7|1
1656436440000|2022-06-28 17:14:00|41879.7|41839.7|41884.7|41844.7|41894.7|41854.7|41879.7|41839.7|0
1656436450000|2022-06-28 17:14:10|41894.4|41854.4|41894.7|41854.7|41894.7|41854.7|41889.7|41849.7|0
1656436460000|2022-06-28 17:14:20|41884.7|41844.7|41904.1|41864.1|41904.1|41864.1|41884.7|41844.7|23
1656436470000|2022-06-28 17:14:30|41909.4|41869.4|41914.4|41874.4|41914.4|41874.4|41909.4|41869.4|5
1656436480000|2022-06-28 17:14:40|41909.1|41869.1|41904.4|41864.4|41909.1|41869.1|41904.4|41864.4|10
1656436490000|2022-06-28 17:14:50|41899.4|41859.4|41899.4|41859.4|41899.7|41859.7|41894.4|41854.4|1
1656436500000|2022-06-28 17:15:00|41899.3|41859.3|41905.6|41865.6|41905.9|41865.9|41899.3|41859.3|11
1656436510000|2022-06-28 17:15:10|41905.9|41865.9|41905.9|41865.9|41910.6|41870.6|41905.9|41865.9|1
1656436520000|2022-06-28 17:15:20|41905.8|41865.8|41905.8|41865.8|41911.1|41871.1|41905.8|41865.8|1
1656436530000|2022-06-28 17:15:30|41910.5|41870.5|41905.8|41865.8|41910.5|41870.5|41905.8|41865.8|0
1656436540000|2022-06-28 17:15:40|||||||||10
1656436550000|2022-06-28 17:15:50|41910.5|41870.5|41910.5|41870.5|41910.5|41870.5|41910.5|41870.5|0
1656436560000|2022-06-28 17:16:00|41905.5|41865.5|41900.5|41860.5|41905.8|41865.8|41895.2|41855.2|5
1656436570000|2022-06-28 17:16:10|41909.9|41869.9|41910.5|41870.5|41910.5|41870.5|41905.8|41865.8|0
1656436580000|2022-06-28 17:16:20|41905.8|41865.8|41905.8|41865.8|41910.5|41870.5|41905.8|41865.8|30
1656436590000|2022-06-28 17:16:30|41910.5|41870.5|41925.5|41885.5|41925.5|41885.5|41910.5|41870.5|1
1656436600000|2022-06-28 17:16:40|41925.8|41885.8|41925.5|41885.5|41930.5|41890.5|41916.1|41876.1|1
1656436610000|2022-06-28 17:16:50|41925.8|41885.8|41920.5|41880.5|41925.8|41885.8|41915.8|41875.8|0
1656436620000|2022-06-28 17:17:00|41925.5|41885.5|41935.2|41895.2|41935.2|41895.2|41925.5|41885.5|5
1656436630000|2022-06-28 17:17:10|41934.8|41894.8|41934.8|41894.8|41939.8|41899.8|41930.2|41890.2|0
1656436640000|2022-06-28 17:17:20|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|41930.1|41890.1|5
1656436650000|2022-06-28 17:17:30|41925.1|41885.1|41929.8|41889.8|41929.8|41889.8|41925.1|41885.1|23
1656436660000|2022-06-28 17:17:40|41944.2|41904.2|41934.5|41894.5|41944.2|41904.2|41934.5|41894.5|4
1656436690000|2022-06-28 17:18:10|41935.1|41895.1|41940.1|41900.1|41945.1|41905.1|41935.1|41895.1|3
1656436700000|2022-06-28 17:18:20|41935.4|41895.4|41934.8|41894.8|41939.5|41899.5|41934.8|41894.8|5
1656436710000|2022-06-28 17:18:30|41935.1|41895.1|41935.1|41895.1|41935.1|41895.1|41935.1|41895.1|10
1656436720000|2022-06-28 17:18:40|41934.8|41894.8|41930.1|41890.1|41934.8|41894.8|41930.1|41890.1|0
1656436730000|2022-06-28 17:18:50|41929.8|41889.8|41929.8|41889.8|41930.1|41890.1|41925.1|41885.1|0
1656436740000|2022-06-28 17:19:00|41925.1|41885.1|41925.1|41885.1|41929.8|41889.8|41925.1|41885.1|1
1656436750000|2022-06-28 17:19:10|41925|41885|41925|41885|41925|41885|41925|41885|10
1656436760000|2022-06-28 17:19:20|41920.3|41880.3|41920.3|41880.3|41920.3|41880.3|41920.3|41880.3|0
1656436770000|2022-06-28 17:19:30|41915|41875|41915|41875|41919.7|41879.7|41915|41875|2
1656436780000|2022-06-28 17:19:40|41909.7|41869.7|41904.4|41864.4|41909.7|41869.7|41899.7|41859.7|0
1656436800000|2022-06-28 17:20:00|41899.4|41859.4|41889.4|41849.4|41904.1|41864.1|41884.4|41844.4|10
1656436810000|2022-06-28 17:20:10|41884.4|41844.4|41874.7|41834.7|41884.7|41844.7|41874.7|41834.7|2
1656436820000|2022-06-28 17:20:20|41884.4|41844.4|41874.4|41834.4|41884.4|41844.4|41874.4|41834.4|1
1656436830000|2022-06-28 17:20:30|41874.1|41834.1|41874.4|41834.4|41874.4|41834.4|41869.4|41829.4|0
1656436840000|2022-06-28 17:20:40|41874.1|41834.1|41869.1|41829.1|41874.1|41834.1|41869.1|41829.1|0
1656436850000|2022-06-28 17:20:50|41864.4|41824.4|41883.7|41843.7|41883.8|41843.8|41864.4|41824.4|3
1656436860000|2022-06-28 17:21:00|41879.1|41839.1|41874|41834|41883.7|41843.7|41874|41834|0
1656436870000|2022-06-28 17:21:10|41869.3|41829.3|41893.7|41853.7|41893.7|41853.7|41869|41829|8
1656436880000|2022-06-28 17:21:20|41898.4|41858.4|41893.7|41853.7|41898.4|41858.4|41893.7|41853.7|6
1656436900000|2022-06-28 17:21:40|41898.4|41858.4|41898.4|41858.4|41898.4|41858.4|41898.4|41858.4|0
1656436910000|2022-06-28 17:21:50|41898.7|41858.7|41908.4|41868.4|41908.4|41868.4|41898.7|41858.7|27
1656436920000|2022-06-28 17:22:00|41908.1|41868.1|41933.1|41893.1|41933.1|41893.1|41908.1|41868.1|70
1656436930000|2022-06-28 17:22:10|41928.1|41888.1|41928.4|41888.4|41933.1|41893.1|41923.4|41883.4|97
1656436940000|2022-06-28 17:22:20|41933.1|41893.1|41923.4|41883.4|41933.1|41893.1|41923.4|41883.4|1
1656436950000|2022-06-28 17:22:30|41913.7|41873.7|41923.4|41883.4|41923.4|41883.4|41913.7|41873.7|0
1656436960000|2022-06-28 17:22:40|41928.1|41888.1|41928.4|41888.4|41928.4|41888.4|41923.7|41883.7|0
1656436970000|2022-06-28 17:22:50|41923.7|41883.7|41909|41869|41928.4|41888.4|41909|41869|14
1656436980000|2022-06-28 17:23:00|41913.6|41873.6|41909.6|41869.6|41913.6|41873.6|41908.9|41868.9|17
1656436990000|2022-06-28 17:23:10|41909.5|41869.5|41909.5|41869.5|41909.5|41869.5|41909.5|41869.5|40
1656437000000|2022-06-28 17:23:20|41910.2|41870.2|41904.8|41864.8|41910.2|41870.2|41904.8|41864.8|5
1656437010000|2022-06-28 17:23:30|41894.8|41854.8|41899.5|41859.5|41899.5|41859.5|41894.8|41854.8|0
1656437020000|2022-06-28 17:23:40|41904.5|41864.5|41894.8|41854.8|41904.5|41864.5|41894.8|41854.8|0
1656437030000|2022-06-28 17:23:50|41880.1|41840.1|41880.1|41840.1|41880.1|41840.1|41880.1|41840.1|15
1656437040000|2022-06-28 17:24:00|41875.1|41835.1|41885.1|41845.1|41885.1|41845.1|41875.1|41835.1|18
1656437050000|2022-06-28 17:24:10|||||||||5
1656437060000|2022-06-28 17:24:20|||||||||5
1656437070000|2022-06-28 17:24:30|41885.4|41845.4|41890.4|41850.4|41890.4|41850.4|41885.1|41845.1|6
1656437080000|2022-06-28 17:24:40|41895.1|41855.1|41885.1|41845.1|41895.1|41855.1|41875.4|41835.4|6
1656437090000|2022-06-28 17:24:50|||||||||5
1656437100000|2022-06-28 17:25:00|41880.4|41840.4|41865.4|41825.4|41880.4|41840.4|41865.4|41825.4|0
1656437110000|2022-06-28 17:25:10|41870.4|41830.4|41875.1|41835.1|41879.8|41839.8|41870.4|41830.4|14
1656437120000|2022-06-28 17:25:20|41869.4|41829.4|41864.4|41824.4|41869.4|41829.4|41859.7|41819.7|6
1656437130000|2022-06-28 17:25:30|41864.7|41824.7|41864.7|41824.7|41864.7|41824.7|41864.7|41824.7|3
1656437140000|2022-06-28 17:25:40|41874.7|41834.7|41864.7|41824.7|41874.7|41834.7|41860|41820|5
1656437150000|2022-06-28 17:25:50|41855|41815|41849.4|41809.4|41859.7|41819.7|41849.4|41809.4|0
1656437160000|2022-06-28 17:26:00|41843.8|41803.8|41848.8|41808.8|41849.4|41809.4|41839.1|41799.1|13
1656437170000|2022-06-28 17:26:10|41849.1|41809.1|41849.1|41809.1|41849.1|41809.1|41839.4|41799.4|1
1656437180000|2022-06-28 17:26:20|41838.8|41798.8|41838.8|41798.8|41838.8|41798.8|41838.8|41798.8|11
1656437190000|2022-06-28 17:26:30|41838.5|41798.5|41838.5|41798.5|41838.5|41798.5|41838.5|41798.5|22
1656437200000|2022-06-28 17:26:40|41848.2|41808.2|41853.2|41813.2|41853.2|41813.2|41848.2|41808.2|21
1656437210000|2022-06-28 17:26:50|41848.5|41808.5|41833.1|41793.1|41848.5|41808.5|41823.5|41783.5|15
1656437220000|2022-06-28 17:27:00|41833.4|41793.4|41833.4|41793.4|41838.1|41798.1|41833.4|41793.4|2
1656437230000|2022-06-28 17:27:10|41857.8|41817.8|41862.5|41822.5|41862.5|41822.5|41857.5|41817.5|17
1656437240000|2022-06-28 17:27:20|41857.5|41817.5|41872.8|41832.8|41877.5|41837.5|41852.8|41812.8|0
1656437250000|2022-06-28 17:27:30|41872.5|41832.5|41868.1|41828.1|41877.5|41837.5|41867.5|41827.5|10
1656437260000|2022-06-28 17:27:40|41878.1|41838.1|41877.8|41837.8|41878.1|41838.1|41877.8|41837.8|11
1656437270000|2022-06-28 17:27:50|41873.1|41833.1|41858.1|41818.1|41873.1|41833.1|41853.4|41813.4|0
1656437280000|2022-06-28 17:28:00|41853.4|41813.4|41843.1|41803.1|41858.1|41818.1|41843.1|41803.1|1
1656437290000|2022-06-28 17:28:10|41848.1|41808.1|41853.1|41813.1|41858.1|41818.1|41848.1|41808.1|3
1656437300000|2022-06-28 17:28:20|41848.1|41808.1|41848.1|41808.1|41852.8|41812.8|41848.1|41808.1|0
1656437310000|2022-06-28 17:28:30|41853.1|41813.1|41853.1|41813.1|41853.4|41813.4|41853.1|41813.1|6
1656437320000|2022-06-28 17:28:40|41848.4|41808.4|41868.1|41828.1|41868.1|41828.1|41848.4|41808.4|3
1656437330000|2022-06-28 17:28:50|41868|41828|41858|41818|41868|41828|41858|41818|0
1656437340000|2022-06-28 17:29:00|41863|41823|41868|41828|41868|41828|41863|41823|2
1656437350000|2022-06-28 17:29:10|41873|41833|41868|41828|41873|41833|41868|41828|0
1656437360000|2022-06-28 17:29:20|41873|41833|41873|41833|41873.3|41833.3|41873|41833|1
1656437370000|2022-06-28 17:29:30|41873.3|41833.3|41883|41843|41883.3|41843.3|41873.3|41833.3|0
1656437380000|2022-06-28 17:29:40|41878.3|41838.3|41893.3|41853.3|41898|41858|41873.3|41833.3|12
1656437390000|2022-06-28 17:29:50|41893|41853|41888.3|41848.3|41893.3|41853.3|41888.3|41848.3|0
1656437400000|2022-06-28 17:30:00|41893|41853|41893.6|41853.6|41903.3|41863.3|41893|41853|12
1656437410000|2022-06-28 17:30:10|41898.3|41858.3|41903.9|41863.9|41904.2|41864.2|41893.3|41853.3|4
1656437420000|2022-06-28 17:30:20|41894.2|41854.2|41903.9|41863.9|41908.6|41868.6|41894.2|41854.2|14
1656437430000|2022-06-28 17:30:30|41908.6|41868.6|41923.9|41883.9|41928.6|41888.6|41908.6|41868.6|3
1656437440000|2022-06-28 17:30:40|41923.6|41883.6|41928.9|41888.9|41933.9|41893.9|41923.6|41883.6|7
1656437450000|2022-06-28 17:30:50|41933.6|41893.6|41933.6|41893.6|41933.6|41893.6|41918.9|41878.9|14
1656437460000|2022-06-28 17:31:00|41938.2|41898.2|41918.5|41878.5|41938.6|41898.6|41918.5|41878.5|6
1656437470000|2022-06-28 17:31:10|||||||||1
1656437480000|2022-06-28 17:31:20|41947.3|41907.3|41937.9|41897.9|41947.3|41907.3|41933.2|41893.2|23
1656437490000|2022-06-28 17:31:30|41947.6|41907.6|41937.3|41897.3|41947.6|41907.6|41932.6|41892.6|414
1656437500000|2022-06-28 17:31:40|41932.6|41892.6|41932.6|41892.6|41937.3|41897.3|41932.6|41892.6|0
1656437510000|2022-06-28 17:31:50|41937.3|41897.3|41922|41882|41937.3|41897.3|41917.3|41877.3|1
1656437520000|2022-06-28 17:32:00|41907.9|41867.9|41923.2|41883.2|41927.9|41887.9|41907.9|41867.9|10
1656437530000|2022-06-28 17:32:10|41922.9|41882.9|41923.2|41883.2|41927.6|41887.6|41922.9|41882.9|0
1656437540000|2022-06-28 17:32:20|41922.9|41882.9|41922.9|41882.9|41922.9|41882.9|41922.9|41882.9|0
1656437550000|2022-06-28 17:32:30|41927.6|41887.6|41917.9|41877.9|41927.6|41887.6|41917.9|41877.9|11
1656437570000|2022-06-28 17:32:50|41913.2|41873.2|41913.2|41873.2|41913.2|41873.2|41913.2|41873.2|8
1656437580000|2022-06-28 17:33:00|41917.8|41877.8|41923.1|41883.1|41923.1|41883.1|41917.8|41877.8|1
1656437590000|2022-06-28 17:33:10|41923.8|41883.8|41923.1|41883.1|41933.1|41893.1|41923.1|41883.1|10
1656437600000|2022-06-28 17:33:20|41927.8|41887.8|41928.4|41888.4|41933.1|41893.1|41927.8|41887.8|2
1656437610000|2022-06-28 17:33:30|41933.1|41893.1|41933.4|41893.4|41933.4|41893.4|41933.1|41893.1|1
1656437620000|2022-06-28 17:33:40|41933.1|41893.1|41923.1|41883.1|41933.4|41893.4|41923.1|41883.1|5
1656437630000|2022-06-28 17:33:50|41918.1|41878.1|41918.1|41878.1|41918.1|41878.1|41918.1|41878.1|0
1656437640000|2022-06-28 17:34:00|41913.4|41873.4|41923.1|41883.1|41923.1|41883.1|41913.1|41873.1|5
1656437650000|2022-06-28 17:34:10|41918.4|41878.4|41903.1|41863.1|41923.1|41883.1|41903.1|41863.1|0
1656437660000|2022-06-28 17:34:20|41898.4|41858.4|41893.1|41853.1|41908.1|41868.1|41893.1|41853.1|0
1656437670000|2022-06-28 17:34:30|41888.4|41848.4|41893.1|41853.1|41893.1|41853.1|41888.4|41848.4|2
1656437680000|2022-06-28 17:34:40|41888.4|41848.4|41888.4|41848.4|41888.4|41848.4|41888.4|41848.4|0
1656437690000|2022-06-28 17:34:50|41887.8|41847.8|41873.1|41833.1|41887.8|41847.8|41863.1|41823.1|7
1656437700000|2022-06-28 17:35:00|41868.4|41828.4|41867.7|41827.7|41873.1|41833.1|41867.7|41827.7|2
1656437710000|2022-06-28 17:35:10|41872.7|41832.7|41883|41843|41887.7|41847.7|41872.7|41832.7|9
1656437720000|2022-06-28 17:35:20|41882.7|41842.7|41882.4|41842.4|41897.4|41857.4|41882.4|41842.4|29
1656437740000|2022-06-28 17:35:40|41882.7|41842.7|41882.4|41842.4|41887.4|41847.4|41882.1|41842.1|1
1656437750000|2022-06-28 17:35:50|||||||||11
1656437760000|2022-06-28 17:36:00|41882.1|41842.1|41863.6|41823.6|41882.4|41842.4|41863.6|41823.6|13
1656437770000|2022-06-28 17:36:10|41868.3|41828.3|41863.6|41823.6|41868.3|41828.3|41863.3|41823.3|5
1656437780000|2022-06-28 17:36:20|41868.3|41828.3|41888|41848|41888|41848|41868.3|41828.3|4
1656437790000|2022-06-28 17:36:30|41883.3|41843.3|41883|41843|41888|41848|41883|41843|0
1656437800000|2022-06-28 17:36:40|41873.6|41833.6|41883.3|41843.3|41883.3|41843.3|41873.6|41833.6|3
1656437810000|2022-06-28 17:36:50|41883.6|41843.6|41878.9|41838.9|41883.6|41843.6|41873.9|41833.9|9
1656437820000|2022-06-28 17:37:00|41874.2|41834.2|41874.2|41834.2|41874.2|41834.2|41874.2|41834.2|2
1656437830000|2022-06-28 17:37:10|41878.9|41838.9|41888.9|41848.9|41889.2|41849.2|41878.9|41838.9|25
1656437840000|2022-06-28 17:37:20|41893.9|41853.9|41888.8|41848.8|41893.9|41853.9|41888.8|41848.8|5
1656437850000|2022-06-28 17:37:30|41893.8|41853.8|41893.8|41853.8|41893.8|41853.8|41893.8|41853.8|3
1656437860000|2022-06-28 17:37:40|41894.1|41854.1|41898.8|41858.8|41898.8|41858.8|41893.8|41853.8|0
1656437870000|2022-06-28 17:37:50|41903.8|41863.8|41908.8|41868.8|41909.4|41869.4|41903.8|41863.8|6
1656437880000|2022-06-28 17:38:00|41909.4|41869.4|41914.1|41874.1|41919.1|41879.1|41909.1|41869.1|8
1656437890000|2022-06-28 17:38:10|||||||||6
1656437900000|2022-06-28 17:38:20|41913.8|41873.8|41913.8|41873.8|41914.1|41874.1|41913.8|41873.8|4
1656437910000|2022-06-28 17:38:30|41914.1|41874.1|41914.1|41874.1|41914.1|41874.1|41914.1|41874.1|0
1656437920000|2022-06-28 17:38:40|41918.8|41878.8|41908.8|41868.8|41918.8|41878.8|41908.8|41868.8|12
1656437930000|2022-06-28 17:38:50|41913.8|41873.8|41903.8|41863.8|41913.8|41873.8|41899.1|41859.1|8
1656437940000|2022-06-28 17:39:00|41894.1|41854.1|41894.1|41854.1|41898.8|41858.8|41894.1|41854.1|11
1656437950000|2022-06-28 17:39:10|41898.8|41858.8|41904.1|41864.1|41913.8|41873.8|41898.8|41858.8|2
1656437960000|2022-06-28 17:39:20|41903.8|41863.8|41903.7|41863.7|41903.8|41863.8|41903.7|41863.7|3
1656437970000|2022-06-28 17:39:30|41904.1|41864.1|41908.7|41868.7|41908.7|41868.7|41904|41864|0
1656437980000|2022-06-28 17:39:40|41913.7|41873.7|41904.3|41864.3|41914|41874|41904.3|41864.3|5
1656437990000|2022-06-28 17:39:50|41904|41864|41908.7|41868.7|41913.4|41873.4|41904|41864|0
1656438000000|2022-06-28 17:40:00|41898.7|41858.7|41898.7|41858.7|41903.7|41863.7|41894|41854|74
1656438010000|2022-06-28 17:40:10|41908.7|41868.7|41903.7|41863.7|41908.7|41868.7|41903.7|41863.7|1
1656438020000|2022-06-28 17:40:20|41908.7|41868.7|41908.7|41868.7|41908.7|41868.7|41903.7|41863.7|4
1656438030000|2022-06-28 17:40:30|41913.4|41873.4|41904|41864|41913.7|41873.7|41904|41864|0
1656438050000|2022-06-28 17:40:50|41908.7|41868.7|41908.7|41868.7|41908.7|41868.7|41904|41864|12
1656438060000|2022-06-28 17:41:00|41913.7|41873.7|41913.4|41873.4|41914|41874|41904.3|41864.3|1
1656438070000|2022-06-28 17:41:10|41913.7|41873.7|41918.7|41878.7|41918.7|41878.7|41913.7|41873.7|0
1656438080000|2022-06-28 17:41:20|41923.7|41883.7|41933.6|41893.6|41933.7|41893.7|41923.7|41883.7|2
1656438090000|2022-06-28 17:41:30|41924|41884|41923.9|41883.9|41933.6|41893.6|41923.9|41883.9|6
1656438100000|2022-06-28 17:41:40|41918.6|41878.6|41918.6|41878.6|41918.6|41878.6|41918.6|41878.6|5
1656438110000|2022-06-28 17:41:50|41903.6|41863.6|41903.6|41863.6|41913.3|41873.3|41903.3|41863.3|2
1656438120000|2022-06-28 17:42:00|41898.9|41858.9|41923.3|41883.3|41923.3|41883.3|41898.9|41858.9|19
1656438130000|2022-06-28 17:42:10|41908.9|41868.9|41908.9|41868.9|41913.6|41873.6|41908.9|41868.9|12
1656438140000|2022-06-28 17:42:20|41913.6|41873.6|41903.9|41863.9|41913.6|41873.6|41903.9|41863.9|0
1656438150000|2022-06-28 17:42:30|41908.6|41868.6|41903.9|41863.9|41908.6|41868.6|41903.9|41863.9|5
1656438160000|2022-06-28 17:42:40|41908.3|41868.3|41913.9|41873.9|41913.9|41873.9|41898.9|41858.9|0
1656438170000|2022-06-28 17:42:50|41913.6|41873.6|41908.6|41868.6|41913.6|41873.6|41903.9|41863.9|7
1656438180000|2022-06-28 17:43:00|41908.9|41868.9|41908.6|41868.6|41913.6|41873.6|41908.6|41868.6|1
1656438190000|2022-06-28 17:43:10|41907.9|41867.9|41908.6|41868.6|41908.6|41868.6|41903.6|41863.6|2
1656438200000|2022-06-28 17:43:20|41923.2|41883.2|41923.2|41883.2|41923.2|41883.2|41918.6|41878.6|1
1656438210000|2022-06-28 17:43:30|41913.5|41873.5|41913.8|41873.8|41913.8|41873.8|41913.5|41873.5|10
1656438220000|2022-06-28 17:43:40|41918.5|41878.5|41913.5|41873.5|41918.5|41878.5|41913.5|41873.5|11
1656438230000|2022-06-28 17:43:50|41918.2|41878.2|41913.5|41873.5|41918.2|41878.2|41913.5|41873.5|0
1656438240000|2022-06-28 17:44:00|41917.9|41877.9|41917.9|41877.9|41917.9|41877.9|41913.2|41873.2|1
1656438250000|2022-06-28 17:44:10|||||||||1
1656438260000|2022-06-28 17:44:20|41947.3|41907.3|41947|41907|41956.7|41916.7|41946.7|41906.7|96
1656438270000|2022-06-28 17:44:30|41952|41912|41952|41912|41952|41912|41942|41902|29
1656438280000|2022-06-28 17:44:40|41951.6|41911.6|41951.9|41911.9|41952|41912|41947|41907|1
1656438290000|2022-06-28 17:44:50|41951.6|41911.6|41951.3|41911.3|41951.6|41911.6|41946.6|41906.6|0
1656438300000|2022-06-28 17:45:00|41946.6|41906.6|41951.3|41911.3|41951.3|41911.3|41941.9|41901.9|2
1656438310000|2022-06-28 17:45:10|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|41941.9|41901.9|11
1656438320000|2022-06-28 17:45:20|41946.6|41906.6|41946.6|41906.6|41946.6|41906.6|41941.9|41901.9|7
1656438330000|2022-06-28 17:45:30|41951.3|41911.3|41952.2|41912.2|41957.2|41917.2|41951.3|41911.3|2
1656438340000|2022-06-28 17:45:40|41957.2|41917.2|41957.2|41917.2|41957.2|41917.2|41957.2|41917.2|10
1656438350000|2022-06-28 17:45:50|||||||||1
1656438360000|2022-06-28 17:46:00|41952.2|41912.2|41952.2|41912.2|41952.2|41912.2|41952.2|41912.2|1
1656438370000|2022-06-28 17:46:10|41956.9|41916.9|41957.2|41917.2|41957.2|41917.2|41952.2|41912.2|2
1656438380000|2022-06-28 17:46:20|41956.9|41916.9|41946.6|41906.6|41956.9|41916.9|41946.6|41906.6|1
1656438390000|2022-06-28 17:46:30|41956.3|41916.3|41951.6|41911.6|41956.3|41916.3|41941.9|41901.9|11
1656438400000|2022-06-28 17:46:40|41951.5|41911.5|41956.9|41916.9|41957.2|41917.2|41951.5|41911.5|56
1656438410000|2022-06-28 17:46:50|41956.8|41916.8|41956.8|41916.8|41957.2|41917.2|41956.8|41916.8|13
1656438420000|2022-06-28 17:47:00|41957.1|41917.1|41956.8|41916.8|41957.1|41917.1|41956.8|41916.8|0
1656438430000|2022-06-28 17:47:10|||||||||10
1656438440000|2022-06-28 17:47:20|41947.7|41907.7|41943|41903|41947.7|41907.7|41942.7|41902.7|26
1656438460000|2022-06-28 17:47:40|41952.4|41912.4|41943|41903|41952.4|41912.4|41943|41903|2
1656438470000|2022-06-28 17:47:50|41947.7|41907.7|41943|41903|41947.7|41907.7|41943|41903|1
1656438480000|2022-06-28 17:48:00|41933|41893|41932.4|41892.4|41933.6|41893.6|41932.4|41892.4|14
1656438490000|2022-06-28 17:48:10|41937.1|41897.1|41932.4|41892.4|41937.1|41897.1|41932.4|41892.4|1
1656438500000|2022-06-28 17:48:20|41937.1|41897.1|41942.1|41902.1|41942.1|41902.1|41937.1|41897.1|1
1656438510000|2022-06-28 17:48:30|41937.4|41897.4|41942.1|41902.1|41942.4|41902.4|41937.4|41897.4|0
1656438520000|2022-06-28 17:48:40|41942.4|41902.4|41952.1|41912.1|41952.4|41912.4|41942.4|41902.4|0
1656438530000|2022-06-28 17:48:50|41952|41912|41952|41912|41952|41912|41952|41912|0
1656438540000|2022-06-28 17:49:00|41952.4|41912.4|41942|41902|41952.4|41912.4|41932.3|41892.3|1
1656438550000|2022-06-28 17:49:10|41937.3|41897.3|41927|41887|41937.3|41897.3|41922.3|41882.3|5
1656438560000|2022-06-28 17:49:20|41922.3|41882.3|41927|41887|41927|41887|41917.3|41877.3|6
1656438570000|2022-06-28 17:49:30|41932.3|41892.3|41937|41897|41937|41897|41922.6|41882.6|4
1656438580000|2022-06-28 17:49:40|41932.3|41892.3|41937|41897|41937|41897|41932.3|41892.3|1
1656438590000|2022-06-28 17:49:50|41932.3|41892.3|41942.3|41902.3|41942.3|41902.3|41932.3|41892.3|53
1656438600000|2022-06-28 17:50:00|41942.6|41902.6|41952.6|41912.6|41957.9|41917.9|41942.6|41902.6|15
1656438610000|2022-06-28 17:50:10|41937.6|41897.6|41932.3|41892.3|41937.6|41897.6|41932.3|41892.3|3
1656438620000|2022-06-28 17:50:20|41932.6|41892.6|41912.6|41872.6|41932.9|41892.9|41912.6|41872.6|8
1656438630000|2022-06-28 17:50:30|41917.6|41877.6|41922.3|41882.3|41922.6|41882.6|41917.6|41877.6|1
1656438640000|2022-06-28 17:50:40|41927.6|41887.6|41932.6|41892.6|41932.6|41892.6|41922.6|41882.6|2
1656438650000|2022-06-28 17:50:50|41942|41902|41942.3|41902.3|41942.6|41902.6|41942|41902|6
1656438660000|2022-06-28 17:51:00|41942.6|41902.6|41946.9|41906.9|41951.9|41911.9|41942.6|41902.6|0
1656438670000|2022-06-28 17:51:10|41951.6|41911.6|41942.2|41902.2|41951.6|41911.6|41942.2|41902.2|0
1656438680000|2022-06-28 17:51:20|41937.2|41897.2|41942.2|41902.2|41951.6|41911.6|41937.2|41897.2|3
1656438690000|2022-06-28 17:51:30|41951.6|41911.6|41942.2|41902.2|41951.6|41911.6|41942.2|41902.2|0
1656438700000|2022-06-28 17:51:40|41941.9|41901.9|41942.8|41902.8|41951.9|41911.9|41941.9|41901.9|42
1656438710000|2022-06-28 17:51:50|41942.5|41902.5|41947.5|41907.5|41947.5|41907.5|41942.5|41902.5|1
1656438720000|2022-06-28 17:52:00|41942.2|41902.2|41927.5|41887.5|41942.2|41902.2|41922.8|41882.8|6
1656438730000|2022-06-28 17:52:10|41932.2|41892.2|41932.5|41892.5|41932.5|41892.5|41932.2|41892.2|5
1656438740000|2022-06-28 17:52:20|41927.8|41887.8|41932.5|41892.5|41932.5|41892.5|41922.8|41882.8|0
1656438750000|2022-06-28 17:52:30|41937.5|41897.5|41932.5|41892.5|41937.5|41897.5|41927.8|41887.8|0
1656438760000|2022-06-28 17:52:40|41937.5|41897.5|41937.5|41897.5|41937.5|41897.5|41937.5|41897.5|6
1656438770000|2022-06-28 17:52:50|41942.2|41902.2|41956.8|41916.8|41956.9|41916.9|41942.2|41902.2|6
1656438780000|2022-06-28 17:53:00|41952.2|41912.2|41957.2|41917.2|41957.2|41917.2|41952.2|41912.2|0
1656438790000|2022-06-28 17:53:10|41957.1|41917.1|41957.5|41917.5|41957.5|41917.5|41957.1|41917.1|15
1656438800000|2022-06-28 17:53:20|41957.1|41917.1|41956.8|41916.8|41957.1|41917.1|41956.8|41916.8|1
1656438810000|2022-06-28 17:53:30|41952.1|41912.1|41941.8|41901.8|41952.1|41912.1|41941.8|41901.8|1
1656438820000|2022-06-28 17:53:40|41942.1|41902.1|41941.8|41901.8|41942.1|41902.1|41941.8|41901.8|5
1656438830000|2022-06-28 17:53:50|41942.1|41902.1|41942.1|41902.1|41942.1|41902.1|41942.1|41902.1|0
1656438840000|2022-06-28 17:54:00|41952.1|41912.1|41957.4|41917.4|41957.4|41917.4|41952.1|41912.1|1
1656438850000|2022-06-28 17:54:10|41966.8|41926.8|41948|41908|41967.7|41927.7|41948|41908|44
1656438870000|2022-06-28 17:54:30|41947.7|41907.7|41947.7|41907.7|41947.7|41907.7|41947.7|41907.7|0
1656438880000|2022-06-28 17:54:40|41938.3|41898.3|41948|41908|41948|41908|41938.3|41898.3|4
1656438890000|2022-06-28 17:54:50|41957.4|41917.4|41953|41913|41957.7|41917.7|41953|41913|18
1656438900000|2022-06-28 17:55:00|41952.7|41912.7|41938|41898|41952.7|41912.7|41938|41898|1
1656438910000|2022-06-28 17:55:10|41942.7|41902.7|41953|41913|41958|41918|41938|41898|6
1656438920000|2022-06-28 17:55:20|41953.3|41913.3|41947.7|41907.7|41953.3|41913.3|41938.6|41898.6|4
1656438930000|2022-06-28 17:55:30|41947.6|41907.6|41947.6|41907.6|41947.6|41907.6|41947.6|41907.6|6
1656438940000|2022-06-28 17:55:40|41942.9|41902.9|41942.9|41902.9|41942.9|41902.9|41942.9|41902.9|7
1656438950000|2022-06-28 17:55:50|41938.2|41898.2|41938.2|41898.2|41938.2|41898.2|41932.9|41892.9|5
1656438960000|2022-06-28 17:56:00|41942.9|41902.9|41952.9|41912.9|41952.9|41912.9|41938.2|41898.2|11
1656438970000|2022-06-28 17:56:10|41942.9|41902.9|41942.9|41902.9|41942.9|41902.9|41938.2|41898.2|0
1656438980000|2022-06-28 17:56:20|41938.2|41898.2|41933.5|41893.5|41942.9|41902.9|41933.2|41893.2|0
1656438990000|2022-06-28 17:56:30|41933.2|41893.2|41942.9|41902.9|41942.9|41902.9|41933.2|41893.2|6
1656439000000|2022-06-28 17:56:40|41947.9|41907.9|41942.9|41902.9|41947.9|41907.9|41942.9|41902.9|21
1656439010000|2022-06-28 17:56:50|41952.9|41912.9|41943.2|41903.2|41952.9|41912.9|41943.2|41903.2|0
1656439020000|2022-06-28 17:57:00|41938.5|41898.5|41942.9|41902.9|41947.9|41907.9|41937.9|41897.9|2
1656439030000|2022-06-28 17:57:10|41947.6|41907.6|41952.9|41912.9|41957.9|41917.9|41947.6|41907.6|11
1656439040000|2022-06-28 17:57:20|41957.9|41917.9|41957.9|41917.9|41957.9|41917.9|41952.9|41912.9|0
1656439050000|2022-06-28 17:57:30|41953.2|41913.2|41962.9|41922.9|41962.9|41922.9|41952.9|41912.9|2
1656439060000|2022-06-28 17:57:40|41958.2|41918.2|41957.8|41917.8|41967.5|41927.5|41957.8|41917.8|16
1656439070000|2022-06-28 17:57:50|41967.5|41927.5|41972.8|41932.8|41972.8|41932.8|41957.8|41917.8|9
1656439080000|2022-06-28 17:58:00|41977.5|41937.5|42031.6|41991.6|42031.6|41991.6|41977.5|41937.5|11
1656439090000|2022-06-28 17:58:10|42036.6|41996.6|42041|42001|42041|42001|42026.6|41986.6|7
1656439100000|2022-06-28 17:58:20|42036|41996|42021.6|41981.6|42036.3|41996.3|42021.6|41981.6|11
1656439110000|2022-06-28 17:58:30|42026.3|41986.3|42040.3|42000.3|42041|42001|42026.3|41986.3|7
1656439120000|2022-06-28 17:58:40|42040.6|42000.6|42040.3|42000.3|42040.6|42000.6|42040.3|42000.3|1
1656439130000|2022-06-28 17:58:50|42040.6|42000.6|42050.3|42010.3|42050.3|42010.3|42040.6|42000.6|2
1656439140000|2022-06-28 17:59:00|42045.6|42005.6|42046.2|42006.2|42050.6|42010.6|42045.6|42005.6|29
1656439150000|2022-06-28 17:59:10|42045.9|42005.9|42041.2|42001.2|42045.9|42005.9|42041.2|42001.2|0
1656439160000|2022-06-28 17:59:20|42045.9|42005.9|42021.8|41981.8|42045.9|42005.9|42017.1|41977.1|43
1656439170000|2022-06-28 17:59:30|42026.5|41986.5|42036.8|41996.8|42036.8|41996.8|42026.5|41986.5|15
1656439180000|2022-06-28 17:59:40|42041.5|42001.5|42057.1|42017.1|42057.1|42017.1|42036.8|41996.8|2
1656439190000|2022-06-28 17:59:50|42052.4|42012.4|42042.4|42002.4|42052.4|42012.4|42037.1|41997.1|3
1656439200000|2022-06-28 18:00:00|42042.7|42002.7|42056.8|42016.8|42057.1|42017.1|42042.7|42002.7|4
1656439210000|2022-06-28 18:00:10|42042.1|42002.1|42051.8|42011.8|42051.8|42011.8|42041.8|42001.8|6
1656439220000|2022-06-28 18:00:20|42052.1|42012.1|42057.1|42017.1|42057.1|42017.1|42052.1|42012.1|24
1656439230000|2022-06-28 18:00:30|42052.1|42012.1|42056.8|42016.8|42057.1|42017.1|42052.1|42012.1|16
1656439240000|2022-06-28 18:00:40|42061.5|42021.5|42066.5|42026.5|42071.2|42031.2|42061.5|42021.5|4
1656439250000|2022-06-28 18:00:50|42071.1|42031.1|42066.5|42026.5|42071.1|42031.1|42066.5|42026.5|1
1656439260000|2022-06-28 18:01:00|42061.5|42021.5|42051.4|42011.4|42061.5|42021.5|42051.4|42011.4|1
1656439270000|2022-06-28 18:01:10|42046.8|42006.8|42046.4|42006.4|42051.4|42011.4|42046.4|42006.4|13
1656439280000|2022-06-28 18:01:20|42036.4|41996.4|42036.4|41996.4|42036.4|41996.4|42025.8|41985.8|1
1656439290000|2022-06-28 18:01:30|42031.1|41991.1|42021.1|41981.1|42031.4|41991.4|42021.1|41981.1|3
1656439300000|2022-06-28 18:01:40|42021.7|41981.7|42031.1|41991.1|42031.1|41991.1|42021.4|41981.4|0
1656439310000|2022-06-28 18:01:50|42036.1|41996.1|42041.1|42001.1|42041.1|42001.1|42036.1|41996.1|0
1656439320000|2022-06-28 18:02:00|42036.4|41996.4|42041.1|42001.1|42041.1|42001.1|42035.8|41995.8|18
1656439330000|2022-06-28 18:02:10|42036.4|41996.4|42036.4|41996.4|42041.1|42001.1|42036.4|41996.4|4
1656439340000|2022-06-28 18:02:20|42046.4|42006.4|42041.4|42001.4|42046.4|42006.4|42041.1|42001.1|8
1656439350000|2022-06-28 18:02:30|42041.1|42001.1|42056.1|42016.1|42056.1|42016.1|42041.1|42001.1|8
1656439360000|2022-06-28 18:02:40|42066.1|42026.1|42051.7|42011.7|42071.1|42031.1|42051.7|42011.7|8
1656439370000|2022-06-28 18:02:50|42051.4|42011.4|42036.4|41996.4|42051.7|42011.7|42036.4|41996.4|1
1656439380000|2022-06-28 18:03:00|42031.7|41991.7|42042.3|42002.3|42047.3|42007.3|42031.7|41991.7|15
1656439390000|2022-06-28 18:03:10|42037.6|41997.6|42042.3|42002.3|42047|42007|42037.6|41997.6|9
1656439400000|2022-06-28 18:03:20|42047|42007|42042.3|42002.3|42052.3|42012.3|42042.3|42002.3|9
1656439410000|2022-06-28 18:03:30|42042.2|42002.2|42042.2|42002.2|42042.2|42002.2|42042.2|42002.2|0
1656439420000|2022-06-28 18:03:40|42052.2|42012.2|42032.9|41992.9|42052.2|42012.2|42028.2|41988.2|15
1656439430000|2022-06-28 18:03:50|42037.5|41997.5|42042.5|42002.5|42047.2|42007.2|42037.5|41997.5|3
1656439440000|2022-06-28 18:04:00|42047.2|42007.2|42051.6|42011.6|42056.6|42016.6|42047.2|42007.2|14
1656439450000|2022-06-28 18:04:10|42051.9|42011.9|42027.5|41987.5|42051.9|42011.9|42027.5|41987.5|6
1656439460000|2022-06-28 18:04:20|42008.1|41968.1|42002.8|41962.8|42017.5|41977.5|42002.8|41962.8|3
1656439470000|2022-06-28 18:04:30|42003.4|41963.4|42022.5|41982.5|42027.5|41987.5|42003.4|41963.4|2
1656439480000|2022-06-28 18:04:40|42017.8|41977.8|42022.8|41982.8|42027.5|41987.5|42017.5|41977.5|3
1656439490000|2022-06-28 18:04:50|42022.5|41982.5|42017.5|41977.5|42022.8|41982.8|42017.5|41977.5|8
1656439500000|2022-06-28 18:05:00|42017.8|41977.8|42022.8|41982.8|42022.8|41982.8|42017.8|41977.8|3
1656439510000|2022-06-28 18:05:10|42017.8|41977.8|42017.5|41977.5|42022.5|41982.5|42017.5|41977.5|28
1656439520000|2022-06-28 18:05:20|42012.8|41972.8|42012.8|41972.8|42018.1|41978.1|42012.8|41972.8|2
1656439530000|2022-06-28 18:05:30|42013.1|41973.1|42013.1|41973.1|42013.4|41973.4|42012.8|41972.8|1
1656439540000|2022-06-28 18:05:40|42013.4|41973.4|42013.4|41973.4|42018.1|41978.1|42008.7|41968.7|1
1656439550000|2022-06-28 18:05:50|42013.1|41973.1|42007.4|41967.4|42018.1|41978.1|42007.4|41967.4|28
1656439560000|2022-06-28 18:06:00|42002.7|41962.7|42022.4|41982.4|42022.7|41982.7|42002.7|41962.7|16
1656439570000|2022-06-28 18:06:10|42017.7|41977.7|42008|41968|42017.7|41977.7|42008|41968|6
1656439580000|2022-06-28 18:06:20|42007.4|41967.4|41997.4|41957.4|42007.4|41967.4|41997.4|41957.4|1
1656439590000|2022-06-28 18:06:30|41992.7|41952.7|41983|41943|41992.7|41952.7|41983|41943|6
1656439600000|2022-06-28 18:06:40|41987.7|41947.7|41987.4|41947.4|41988|41948|41982.7|41942.7|17
1656439610000|2022-06-28 18:06:50|41978|41938|41973|41933|41978|41938|41972.7|41932.7|14
1656439620000|2022-06-28 18:07:00|41977.7|41937.7|41987.7|41947.7|41988|41948|41977.7|41937.7|1
1656439630000|2022-06-28 18:07:10|41978.3|41938.3|41958.9|41918.9|41978.3|41938.3|41958.9|41918.9|17
1656439640000|2022-06-28 18:07:20|41958.6|41918.6|41954.2|41914.2|41958.9|41918.9|41954.2|41914.2|8
1656439650000|2022-06-28 18:07:30|41953.9|41913.9|41959.8|41919.8|41959.8|41919.8|41949.2|41909.2|2
1656439660000|2022-06-28 18:07:40|41949.8|41909.8|41940.4|41900.4|41950.1|41910.1|41940.4|41900.4|25
1656439670000|2022-06-28 18:07:50|||||||||4
1656439680000|2022-06-28 18:08:00|41940.7|41900.7|41931.7|41891.7|41945.4|41905.4|41931.1|41891.1|45
1656439690000|2022-06-28 18:08:10|41921.7|41881.7|41917|41877|41922|41882|41917|41877|26
1656439700000|2022-06-28 18:08:20|41921.7|41881.7|41921.7|41881.7|41931.7|41891.7|41921.7|41881.7|24
1656439710000|2022-06-28 18:08:30|41921|41881|41916|41876|41921|41881|41906.3|41866.3|12
1656439720000|2022-06-28 18:08:40|41916.3|41876.3|41901|41861|41916.3|41876.3|41901|41861|1
1656439730000|2022-06-28 18:08:50|41905.7|41865.7|41891.3|41851.3|41906|41866|41891.3|41851.3|15
1656439740000|2022-06-28 18:09:00|41891|41851|41886.3|41846.3|41891.6|41851.6|41886.3|41846.3|8
1656439750000|2022-06-28 18:09:10|41891|41851|41886|41846|41891.3|41851.3|41885.7|41845.7|7
1656439760000|2022-06-28 18:09:20|41891|41851|41862.2|41822.2|41896|41856|41862.2|41822.2|13
1656439770000|2022-06-28 18:09:30|||||||||24
1656439780000|2022-06-28 18:09:40|41871.6|41831.6|41886.3|41846.3|41891.3|41851.3|41871.6|41831.6|13
1656439790000|2022-06-28 18:09:50|41881.6|41841.6|41871.6|41831.6|41886.3|41846.3|41871.6|41831.6|8
1656439800000|2022-06-28 18:10:00|41876.3|41836.3|41876.3|41836.3|41876.3|41836.3|41871.6|41831.6|5
1656439810000|2022-06-28 18:10:10|||||||||2
1656439820000|2022-06-28 18:10:20|41870.9|41830.9|41870.9|41830.9|41870.9|41830.9|41870.9|41830.9|0
1656439830000|2022-06-28 18:10:30|41871.6|41831.6|41886.2|41846.2|41890.9|41850.9|41871.6|41831.6|1
1656439840000|2022-06-28 18:10:40|41890.9|41850.9|41885.6|41845.6|41890.9|41850.9|41880.9|41840.9|1
1656439850000|2022-06-28 18:10:50|41880.9|41840.9|41890.9|41850.9|41890.9|41850.9|41880.9|41840.9|2
1656439860000|2022-06-28 18:11:00|41900.3|41860.3|41885.6|41845.6|41900.3|41860.3|41885.6|41845.6|3
1656439870000|2022-06-28 18:11:10|41872.1|41832.1|41881.5|41841.5|41881.5|41841.5|41872.1|41832.1|44
1656439880000|2022-06-28 18:11:20|41876.8|41836.8|41871.5|41831.5|41876.8|41836.8|41871.5|41831.5|1
1656439890000|2022-06-28 18:11:30|41876.5|41836.5|41867.1|41827.1|41876.5|41836.5|41862.1|41822.1|17
1656439900000|2022-06-28 18:11:40|41867.4|41827.4|41858|41818|41867.4|41827.4|41857.7|41817.7|15
1656439910000|2022-06-28 18:11:50|41853|41813|41872.1|41832.1|41872.1|41832.1|41848|41808|6
1656439920000|2022-06-28 18:12:00|41871.5|41831.5|41895.6|41855.6|41905.9|41865.9|41862.1|41822.1|14
1656439930000|2022-06-28 18:12:10|41895.5|41855.5|41895.5|41855.5|41895.5|41855.5|41880.9|41840.9|13
1656439940000|2022-06-28 18:12:20|41890.2|41850.2|41895.8|41855.8|41905.5|41865.5|41890.2|41850.2|3
1656439950000|2022-06-28 18:12:30|41895.5|41855.5|41885.5|41845.5|41895.5|41855.5|41885.5|41845.5|1
1656439960000|2022-06-28 18:12:40|41890.2|41850.2|41910.2|41870.2|41910.2|41870.2|41890.2|41850.2|28
1656439970000|2022-06-28 18:12:50|41905.5|41865.5|41896.1|41856.1|41905.5|41865.5|41896.1|41856.1|20
1656439980000|2022-06-28 18:13:00|41910.2|41870.2|41902.1|41862.1|41911.4|41871.4|41901.4|41861.4|4
1656439990000|2022-06-28 18:13:10|41901.7|41861.7|41916.7|41876.7|41916.7|41876.7|41901.4|41861.4|4
1656440000000|2022-06-28 18:13:20|41916.4|41876.4|41941.4|41901.4|41941.4|41901.4|41906.7|41866.7|17
1656440010000|2022-06-28 18:13:30|41942|41902|41908.6|41868.6|41942|41902|41908.6|41868.6|9
1656440020000|2022-06-28 18:13:40|41903.3|41863.3|41893.6|41853.6|41908.3|41868.3|41883.6|41843.6|6
1656440030000|2022-06-28 18:13:50|41893.3|41853.3|41868.6|41828.6|41893.3|41853.3|41868.6|41828.6|37
1656440040000|2022-06-28 18:14:00|41867.9|41827.9|41858.2|41818.2|41868.6|41828.6|41848.6|41808.6|62
1656440050000|2022-06-28 18:14:10|41857.9|41817.9|41858.6|41818.6|41863.9|41823.9|41838.6|41798.6|53
1656440060000|2022-06-28 18:14:20|41844.5|41804.5|41840.1|41800.1|41853.9|41813.9|41824.5|41784.5|121
1656440070000|2022-06-28 18:14:30|41835.1|41795.1|41879.8|41839.8|41889.8|41849.8|41835.1|41795.1|108
1656440080000|2022-06-28 18:14:40|41874.5|41834.5|41893.2|41853.2|41893.2|41853.2|41874.2|41834.2|149
1656440090000|2022-06-28 18:14:50|41892.9|41852.9|41888.5|41848.5|41893.5|41853.5|41873.5|41833.5|59
1656440100000|2022-06-28 18:15:00|41888.8|41848.8|41888.8|41848.8|41893.8|41853.8|41878.5|41838.5|31
1656440110000|2022-06-28 18:15:10|41888.5|41848.5|41888.8|41848.8|41913.8|41873.8|41883.8|41843.8|125
1656440120000|2022-06-28 18:15:20|41898.2|41858.2|41893.8|41853.8|41913.2|41873.2|41883.8|41843.8|154
1656440130000|2022-06-28 18:15:30|41908.8|41868.8|41894.4|41854.4|41913.5|41873.5|41894.4|41854.4|30
1656440140000|2022-06-28 18:15:40|41918.8|41878.8|41943.2|41903.2|41943.5|41903.5|41918.8|41878.8|34
1656440150000|2022-06-28 18:15:50|41933.5|41893.5|41933.2|41893.2|41938.2|41898.2|41933.2|41893.2|6
1656440160000|2022-06-28 18:16:00|41938.5|41898.5|41909.1|41869.1|41938.5|41898.5|41904.4|41864.4|8
1656440170000|2022-06-28 18:16:10|41913.8|41873.8|41903.8|41863.8|41913.8|41873.8|41899.1|41859.1|3
1656440180000|2022-06-28 18:16:20|41903.1|41863.1|41927.2|41887.2|41927.2|41887.2|41903.1|41863.1|12
1656440190000|2022-06-28 18:16:30|41926.9|41886.9|41937.2|41897.2|41937.2|41897.2|41917.8|41877.8|2
1656440200000|2022-06-28 18:16:40|41941.9|41901.9|41907.8|41867.8|41947.5|41907.5|41903.1|41863.1|27
1656440210000|2022-06-28 18:16:50|41912.5|41872.5|41917.5|41877.5|41926.9|41886.9|41908.1|41868.1|15
1656440220000|2022-06-28 18:17:00|41917.8|41877.8|41912.8|41872.8|41937.8|41897.8|41908.1|41868.1|8
1656440230000|2022-06-28 18:17:10|41917.5|41877.5|41928.1|41888.1|41947.2|41907.2|41903.1|41863.1|17
1656440240000|2022-06-28 18:17:20|41932.8|41892.8|41922.8|41882.8|41932.8|41892.8|41917.8|41877.8|4
1656440250000|2022-06-28 18:17:30|41923.1|41883.1|41947.5|41907.5|41952.2|41912.2|41923.1|41883.1|3
1656440260000|2022-06-28 18:17:40|41952.2|41912.2|41946.8|41906.8|41956.8|41916.8|41937.5|41897.5|6
1656440270000|2022-06-28 18:17:50|41942.1|41902.1|41937.4|41897.4|41956.2|41916.2|41937.1|41897.1|3
1656440280000|2022-06-28 18:18:00|41942.1|41902.1|41957.1|41917.1|41966.8|41926.8|41937.1|41897.1|1
1656440290000|2022-06-28 18:18:10|41952.1|41912.1|41951.8|41911.8|41961.5|41921.5|41942.4|41902.4|1
1656440300000|2022-06-28 18:18:20|41947.1|41907.1|41955.9|41915.9|41971.2|41931.2|41947.1|41907.1|1
1656440310000|2022-06-28 18:18:30|41956.2|41916.2|41941.2|41901.2|41960.9|41920.9|41931.8|41891.8|6
1656440320000|2022-06-28 18:18:40|41936.5|41896.5|41936.8|41896.8|41946.5|41906.5|41936.5|41896.5|0
1656440330000|2022-06-28 18:18:50|41936.5|41896.5|41935.8|41895.8|41960.5|41920.5|41935.8|41895.8|18
1656440340000|2022-06-28 18:19:00|41926.5|41886.5|41920.5|41880.5|41930.8|41890.8|41920.5|41880.5|0
1656440350000|2022-06-28 18:19:10|41920.2|41880.2|41935.5|41895.5|41935.5|41895.5|41915.5|41875.5|44
1656440360000|2022-06-28 18:19:20|41930.8|41890.8|41964.9|41924.9|41964.9|41924.9|41930.5|41890.5|2
1656440370000|2022-06-28 18:19:30|41960.2|41920.2|41946.4|41906.4|41965.2|41925.2|41931.4|41891.4|27
1656440380000|2022-06-28 18:19:40|41941.7|41901.7|41926.4|41886.4|41966.1|41926.1|41926.4|41886.4|12
1656440390000|2022-06-28 18:19:50|41921.7|41881.7|41956.1|41876.1|41985.5|41906.1|41916.7|41865.5|11
1656460800000|2022-06-29 00:00:00|41966.4|41926.4|41964.5|41924.5|41974.2|41934.2|41962.4|41922.4|71
1656460810000|2022-06-29 00:00:10|41964.9|41924.9|41963.8|41843.8|41967|41924.9|41937.7|41843.8|14
1656460820000|2022-06-29 00:00:20|41948.1|41868.1|41937|41897|41948.1|41897.4|41937|41868.1|5
1656460830000|2022-06-29 00:00:30|41940.2|41900.2|41944.1|41904.1|41949.5|41909.5|41939.5|41899.5|1
1656460840000|2022-06-29 00:00:40|41944.8|41904.8|41963.4|41923.4|41974.5|41933|41944.8|41894.4|1
1656460850000|2022-06-29 00:00:50|41963|41923|41963|41923|41968|41928|41962.7|41922.7|1
1656460860000|2022-06-29 00:01:00|41958|41918|41913.4|41873.4|41958|41918|41913.4|41873.4|8
1656460870000|2022-06-29 00:01:10|41913.7|41873.7|41917.7|41877.7|41927.3|41887.3|41913.7|41873.7|2
1656460880000|2022-06-29 00:01:20|41912.7|41872.7|41913.4|41873.4|41913.7|41873.7|41908|41868|2
1656460890000|2022-06-29 00:01:30|41913|41873|41908.7|41868.7|41913.4|41873.4|41908.7|41868.7|0
1656460900000|2022-06-29 00:01:40|41908.3|41868.3|41908.3|41868.3|41908.3|41868.3|41908.3|41868.3|0
1656460910000|2022-06-29 00:01:50|41908.7|41868.7|41908.7|41868.7|41908.7|41868.7|41908.7|41868.7|0
1656460920000|2022-06-29 00:02:00|41943.3|41903.3|41943.3|41903.3|41943.3|41903.3|41943.3|41903.3|1
1656460930000|2022-06-29 00:02:10|41948|41908|41932.6|41892.6|41948|41908|41923.3|41883.3|0
1656460940000|2022-06-29 00:02:20|41928|41888|41932.6|41892.6|41932.6|41892.6|41928|41888|9
1656460950000|2022-06-29 00:02:30|41927.6|41887.6|41937.2|41897.2|41937.2|41897.2|41927.6|41887.6|4
1656460960000|2022-06-29 00:02:40|41932.6|41892.6|41967.9|41927.9|41967.9|41927.9|41927.6|41887.6|2
1656460970000|2022-06-29 00:02:50|41972.6|41932.6|41967.9|41927.9|41972.6|41932.6|41967.9|41927.9|6
1656460980000|2022-06-29 00:03:00|41967.6|41927.6|41962.2|41922.2|41967.6|41927.6|41957.2|41917.2|1
1656460990000|2022-06-29 00:03:10|41971.9|41931.9|41967.2|41927.2|41971.9|41931.9|41967.2|41927.2|1
1656461000000|2022-06-29 00:03:20|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|0
1656461010000|2022-06-29 00:03:30|41981.8|41941.8|41981.8|41941.8|41982.6|41942.6|41977.2|41937.2|1
1656461020000|2022-06-29 00:03:40|41977.2|41937.2|41976.5|41936.5|41977.2|41937.2|41976.5|41936.5|0
1656461030000|2022-06-29 00:03:50|41971.8|41931.8|41975.8|41935.8|41976.5|41936.5|41971.1|41931.1|0
1656461040000|2022-06-29 00:04:00|41970.8|41930.8|41975.8|41935.8|41976.1|41936.1|41970.8|41930.8|0
1656461050000|2022-06-29 00:04:10|41971.1|41931.1|41976.1|41936.1|41976.1|41936.1|41971.1|41931.1|0
1656461060000|2022-06-29 00:04:20|41971.5|41931.5|41975.7|41935.7|41975.7|41935.7|41971.1|41931.1|0
1656461070000|2022-06-29 00:04:30|41971.1|41931.1|41966.4|41926.4|41975.7|41935.7|41961.4|41921.4|4
1656461090000|2022-06-29 00:04:50|41966.1|41926.1|41961.4|41921.4|41966.1|41926.1|41961.4|41921.4|1
1656461100000|2022-06-29 00:05:00|41961.8|41921.8|41961.8|41921.8|41961.8|41921.8|41961.8|41921.8|0
1656461110000|2022-06-29 00:05:10|41962.1|41922.1|41966.4|41926.4|41966.4|41926.4|41962.1|41922.1|0
1656461120000|2022-06-29 00:05:20|41971.1|41931.1|41971.1|41931.1|41971.1|41931.1|41971.1|41931.1|1
1656461140000|2022-06-29 00:05:40|41971|41931|41971|41931|41971|41931|41970.7|41930.7|0
1656461150000|2022-06-29 00:05:50|41966.4|41926.4|41971.4|41931.4|41971.4|41931.4|41966.4|41926.4|1
1656461160000|2022-06-29 00:06:00|41976|41936|41966|41926|41976|41936|41965.7|41925.7|0
1656461190000|2022-06-29 00:06:30|41970.7|41930.7|41970.7|41930.7|41970.7|41930.7|41970.7|41930.7|0
1656461200000|2022-06-29 00:06:40|41970.6|41930.6|41965.6|41925.6|41970.6|41930.6|41956|41916|1
1656461210000|2022-06-29 00:06:50|41966|41926|41966.3|41926.3|41971|41931|41966|41926|0
1656461220000|2022-06-29 00:07:00|41971|41931|41971.3|41931.3|41976|41936|41971|41931|0
1656461230000|2022-06-29 00:07:10|41966.7|41926.7|41966.3|41926.3|41971|41931|41966.3|41926.3|0
1656461240000|2022-06-29 00:07:20|41971|41931|41971.3|41931.3|41971.3|41931.3|41966.3|41926.3|0
1656461250000|2022-06-29 00:07:30|41976|41936|41976|41936|41976|41936|41976|41936|0
1656461260000|2022-06-29 00:07:40|41971.3|41931.3|41971.3|41931.3|41971.3|41931.3|41971.3|41931.3|0
1656461270000|2022-06-29 00:07:50|41975.9|41935.9|41991.6|41951.6|41996.6|41956.6|41975.9|41935.9|1
1656461290000|2022-06-29 00:08:10|41996.6|41956.6|41996.6|41956.6|41996.6|41956.6|41996.6|41956.6|0
1656461300000|2022-06-29 00:08:20|42037.3|41997.3|42032.7|41992.7|42037.3|41997.3|42022.7|41982.7|1
1656461320000|2022-06-29 00:08:40|42023.7|41983.7|42023.4|41983.4|42023.7|41983.7|42023.4|41983.4|0
1656461330000|2022-06-29 00:08:50|42032.7|41992.7|42028|41988|42032.7|41992.7|42023.4|41983.4|1
1656461340000|2022-06-29 00:09:00|42023|41983|42028|41988|42028|41988|42023|41983|0
1656461350000|2022-06-29 00:09:10|42023.3|41983.3|42028.3|41988.3|42028.3|41988.3|42023.3|41983.3|0
1656461360000|2022-06-29 00:09:20|42024|41984|42024|41984|42024|41984|42024|41984|0
1656461370000|2022-06-29 00:09:30|42028.7|41988.7|42028.7|41988.7|42028.7|41988.7|42028.7|41988.7|0
1656461380000|2022-06-29 00:09:40|42024|41984|42024|41984|42024|41984|42024|41984|1
1656461390000|2022-06-29 00:09:50|42028.7|41988.7|42028.7|41988.7|42028.7|41988.7|42028.7|41988.7|0
1656461400000|2022-06-29 00:10:00|42023.7|41983.7|42023.7|41983.7|42023.7|41983.7|42019|41979|0
1656461410000|2022-06-29 00:10:10|42019|41979|42019|41979|42019|41979|42019|41979|0
1656461420000|2022-06-29 00:10:20|42023.6|41983.6|42028.3|41988.3|42028.3|41988.3|42023.6|41983.6|0
1656461430000|2022-06-29 00:10:30|42023.3|41983.3|42028.3|41988.3|42028.3|41988.3|42023.3|41983.3|0
1656461440000|2022-06-29 00:10:40|42044|42004|42043.3|42003.3|42044|42004|42043.3|42003.3|1
1656461460000|2022-06-29 00:11:00|42038.6|41998.6|42038.6|41998.6|42038.6|41998.6|42038.6|41998.6|0
1656461470000|2022-06-29 00:11:10|42039|41999|42039|41999|42039|41999|42039|41999|0
1656461480000|2022-06-29 00:11:20|42044.7|42004.7|42045|42005|42045|42005|42040.7|42000.7|0
1656461490000|2022-06-29 00:11:30|42045.4|42005.4|42045|42005|42045.4|42005.4|42045|42005|0
1656461520000|2022-06-29 00:12:00|42044.6|42004.6|42045|42005|42045|42005|42039.6|41999.6|0
1656461530000|2022-06-29 00:12:10|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|42044.6|42004.6|0
1656461540000|2022-06-29 00:12:20|42040|42000|42040|42000|42040|42000|42040|42000|0
1656461550000|2022-06-29 00:12:30|42044.6|42004.6|42045|42005|42045|42005|42044.6|42004.6|0
1656461560000|2022-06-29 00:12:40|42045.3|42005.3|42045|42005|42045.3|42005.3|42045|42005|0
1656461570000|2022-06-29 00:12:50|42040.3|42000.3|42040|42000|42040.3|42000.3|42040|42000|0
1656461580000|2022-06-29 00:13:00|42039.9|41999.9|42044.9|42004.9|42044.9|42004.9|42039.9|41999.9|0
1656461590000|2022-06-29 00:13:10|42040.3|42000.3|42040.3|42000.3|42040.3|42000.3|42040.3|42000.3|0
1656461600000|2022-06-29 00:13:20|42044.9|42004.9|42040.3|42000.3|42044.9|42004.9|42040.3|42000.3|0
1656461610000|2022-06-29 00:13:30|42039.9|41999.9|42039.9|41999.9|42039.9|41999.9|42039.2|41999.2|0
1656461620000|2022-06-29 00:13:40|42035.3|41995.3|42035.3|41995.3|42035.3|41995.3|42035.3|41995.3|0
1656461630000|2022-06-29 00:13:50|42030.3|41990.3|42026|41986|42030.3|41990.3|42026|41986|2
1656461640000|2022-06-29 00:14:00|42025.6|41985.6|42025.6|41985.6|42025.6|41985.6|42025.6|41985.6|0
1656461650000|2022-06-29 00:14:10|42025.2|41985.2|42040.2|42000.2|42040.2|42000.2|42025.2|41985.2|1
1656461770000|2022-06-29 00:16:10|42040.1|42000.1|42040.1|42000.1|42040.1|42000.1|42040.1|42000.1|0
1656461810000|2022-06-29 00:16:50|42045.1|42005.1|42045.1|42005.1|42045.1|42005.1|42045.1|42005.1|0
1656461820000|2022-06-29 00:17:00|42044.8|42004.8|42040.8|42000.8|42045.5|42005.5|42039.8|41999.8|0
1656461850000|2022-06-29 00:17:30|42041.2|42001.2|42055.8|42015.8|42055.8|42015.8|42041.2|42001.2|0
1656461860000|2022-06-29 00:17:40|42056.5|42016.5|42056.1|42016.1|42056.5|42016.5|42056.1|42016.1|0
1656461870000|2022-06-29 00:17:50|42061.5|42021.5|42066.1|42026.1|42066.1|42026.1|42061.5|42021.5|2
1656461880000|2022-06-29 00:18:00|42061.5|42021.5|42061.1|42021.1|42061.5|42021.5|42061.1|42021.1|0
1656461900000|2022-06-29 00:18:20|42060.4|42020.4|42060.8|42020.8|42060.8|42020.8|42060.4|42020.4|0
1656461920000|2022-06-29 00:18:40|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|0
1656461930000|2022-06-29 00:18:50|42061.1|42021.1|42060.7|42020.7|42061.1|42021.1|42060.7|42020.7|0
1656461940000|2022-06-29 00:19:00|42060.4|42020.4|42060.4|42020.4|42060.4|42020.4|42060.4|42020.4|0
1656461950000|2022-06-29 00:19:10|42055.4|42015.4|42050.7|42010.7|42055.4|42015.4|42050.7|42010.7|0
1656461960000|2022-06-29 00:19:20|42055.4|42015.4|42050.7|42010.7|42055.7|42015.7|42050.7|42010.7|0
1656461970000|2022-06-29 00:19:30|42055.4|42015.4|42055.3|42015.3|42055.4|42015.4|42050.4|42010.4|0
1656461980000|2022-06-29 00:19:40|42055|42015|42050.3|42010.3|42055|42015|42050.3|42010.3|0
1656461990000|2022-06-29 00:19:50|42050.7|42010.7|42055.3|42015.3|42055.3|42015.3|42050.7|42010.7|0
1656462000000|2022-06-29 00:20:00|42050.7|42010.7|42050.7|42010.7|42051|42011|42050.7|42010.7|0
1656462030000|2022-06-29 00:20:30|42055.3|42015.3|42050.7|42010.7|42055.3|42015.3|42050.7|42010.7|0
1656462060000|2022-06-29 00:21:00|42050.6|42010.6|42050.6|42010.6|42059.9|42019.9|42050.6|42010.6|0
1656462090000|2022-06-29 00:21:30|42050.3|42010.3|42050.3|42010.3|42050.3|42010.3|42050.3|42010.3|0
1656462120000|2022-06-29 00:22:00|42050.2|42010.2|42050.2|42010.2|42050.2|42010.2|42050.2|42010.2|0
1656462130000|2022-06-29 00:22:10|42055.2|42015.2|42055.6|42015.6|42055.6|42015.6|42050.6|42010.6|0
1656462140000|2022-06-29 00:22:20|42055.2|42015.2|42050.2|42010.2|42060.2|42020.2|42050.2|42010.2|0
1656462160000|2022-06-29 00:22:40|42019.9|41979.9|42019.9|41979.9|42019.9|41979.9|42019.9|41979.9|0
1656462170000|2022-06-29 00:22:50|42019.8|41979.8|42019.5|41979.5|42019.8|41979.8|42014.5|41974.5|0
1656462180000|2022-06-29 00:23:00|42019.1|41979.1|42019.1|41979.1|42019.1|41979.1|42019.1|41979.1|0
1656462190000|2022-06-29 00:23:10|42018.8|41978.8|42019.1|41979.1|42019.1|41979.1|42014.5|41974.5|0
1656462200000|2022-06-29 00:23:20|42014.5|41974.5|42014.1|41974.1|42014.5|41974.5|42014.1|41974.1|0
1656462210000|2022-06-29 00:23:30|42014.5|41974.5|42013.8|41973.8|42014.5|41974.5|42013.8|41973.8|0
1656462220000|2022-06-29 00:23:40|42013.7|41973.7|42013.7|41973.7|42013.7|41973.7|42013.7|41973.7|0
1656462240000|2022-06-29 00:24:00|42009.1|41969.1|42009.1|41969.1|42009.1|41969.1|42009.1|41969.1|0
1656462260000|2022-06-29 00:24:20|42008.7|41968.7|42008.7|41968.7|42008.7|41968.7|42008.7|41968.7|4
1656462270000|2022-06-29 00:24:30|42008|41968|42008|41968|42008|41968|42008|41968|1
1656462290000|2022-06-29 00:24:50|42008.3|41968.3|42018.3|41978.3|42018.3|41978.3|42008.3|41968.3|3
1656462340000|2022-06-29 00:25:40|42027.6|41987.6|42027.6|41987.6|42027.6|41987.6|42027.6|41987.6|0
1656462350000|2022-06-29 00:25:50|42027.9|41987.9|42027.6|41987.6|42027.9|41987.9|42027.6|41987.6|1
1656462370000|2022-06-29 00:26:10|42027.2|41987.2|42027.2|41987.2|42027.6|41987.6|42027.2|41987.2|0
1656462420000|2022-06-29 00:27:00|||||||||1
1656462440000|2022-06-29 00:27:20|42026.4|41986.4|42027.2|41987.2|42027.2|41987.2|42026.4|41986.4|4
1656462450000|2022-06-29 00:27:30|42027.1|41987.1|42027.1|41987.1|42027.1|41987.1|42027.1|41987.1|0
1656462460000|2022-06-29 00:27:40|42026.4|41986.4|42026.8|41986.8|42026.8|41986.8|42026.4|41986.4|7
1656462470000|2022-06-29 00:27:50|42017.5|41977.5|42012.8|41972.8|42017.5|41977.5|42012.8|41972.8|26
1656462480000|2022-06-29 00:28:00|42008.2|41968.2|42013.5|41973.5|42013.5|41973.5|42008.2|41968.2|0
1656462520000|2022-06-29 00:28:40|42013.2|41973.2|42013.2|41973.2|42013.2|41973.2|42013.2|41973.2|0
1656462530000|2022-06-29 00:28:50|42013.5|41973.5|42008.9|41968.9|42013.5|41973.5|42008.9|41968.9|0
1656462550000|2022-06-29 00:29:10|42008.8|41968.8|42008.1|41968.1|42008.8|41968.8|42008.1|41968.1|0
1656462570000|2022-06-29 00:29:30|42012.8|41972.8|42012.8|41972.8|42012.8|41972.8|42012.8|41972.8|1
1656462600000|2022-06-29 00:30:00|42012.7|41972.7|42012.7|41972.7|42012.7|41972.7|42012.7|41972.7|0
1656462620000|2022-06-29 00:30:20|42017.4|41977.4|42017.4|41977.4|42017.4|41977.4|42012.7|41972.7|0
1656462630000|2022-06-29 00:30:30|42037.4|41997.4|42037.4|41997.4|42037.4|41997.4|42037.4|41997.4|1
1656462660000|2022-06-29 00:31:00|42037.3|41997.3|42037.7|41997.7|42042.3|42002.3|42037.3|41997.3|0
1656462670000|2022-06-29 00:31:10|42042|42002|42042|42002|42042|42002|42042|42002|0
1656462720000|2022-06-29 00:32:00|42041.9|42001.9|42041.9|42001.9|42041.9|42001.9|42041.9|42001.9|0
1656462760000|2022-06-29 00:32:40|42042.3|42002.3|42041.9|42001.9|42042.3|42002.3|42041.9|42001.9|0
1656462780000|2022-06-29 00:33:00|42037.2|41997.2|42037.2|41997.2|42037.2|41997.2|42037.2|41997.2|2
1656462790000|2022-06-29 00:33:10|42041.9|42001.9|42041.9|42001.9|42041.9|42001.9|42032.2|41992.2|0
1656462800000|2022-06-29 00:33:20|42041.5|42001.5|42036.9|41996.9|42041.5|42001.5|42036.9|41996.9|1
1656462820000|2022-06-29 00:33:40|42036.5|41996.5|42036.5|41996.5|42036.5|41996.5|42036.5|41996.5|0
1656462830000|2022-06-29 00:33:50|42031.8|41991.8|42036.5|41996.5|42036.5|41996.5|42031.8|41991.8|0
1656462850000|2022-06-29 00:34:10|42031.8|41991.8|42031.8|41991.8|42031.8|41991.8|42031.8|41991.8|0
1656462860000|2022-06-29 00:34:20|42031.5|41991.5|42031.8|41991.8|42031.8|41991.8|42031.5|41991.5|0
1656462870000|2022-06-29 00:34:30|||||||||1
1656462890000|2022-06-29 00:34:50|42041.1|42001.1|42041.1|42001.1|42041.1|42001.1|42041.1|42001.1|1
1656462900000|2022-06-29 00:35:00|42036.4|41996.4|42031.4|41991.4|42036.4|41996.4|42031.4|41991.4|0
1656462980000|2022-06-29 00:36:20|42026.7|41986.7|42021.4|41981.4|42031.4|41991.4|42021.4|41981.4|2
1656462990000|2022-06-29 00:36:30|42021.7|41981.7|42026.7|41986.7|42026.7|41986.7|42021.7|41981.7|1
1656463050000|2022-06-29 00:37:30|42027|41987|42036.3|41996.3|42036.3|41996.3|42027|41987|0
1656463060000|2022-06-29 00:37:40|42031.7|41991.7|42031.7|41991.7|42036.3|41996.3|42031.7|41991.7|0
1656463070000|2022-06-29 00:37:50|42031|41991|42021.7|41981.7|42031|41991|42021.7|41981.7|0
1656463090000|2022-06-29 00:38:10|42021.6|41981.6|42021.6|41981.6|42021.6|41981.6|42021.6|41981.6|0
1656463110000|2022-06-29 00:38:30|42026.6|41986.6|42026.6|41986.6|42026.6|41986.6|42026.6|41986.6|0
1656463120000|2022-06-29 00:38:40|42026.3|41986.3|42026.3|41986.3|42026.3|41986.3|42026.3|41986.3|0
1656463140000|2022-06-29 00:39:00|42021.3|41981.3|42025.9|41985.9|42025.9|41985.9|42021.3|41981.3|0
1656463150000|2022-06-29 00:39:10|42026.2|41986.2|42026.2|41986.2|42026.2|41986.2|42026.2|41986.2|0
1656463170000|2022-06-29 00:39:30|42021.6|41981.6|42026.2|41986.2|42026.2|41986.2|42021.6|41981.6|0
1656463180000|2022-06-29 00:39:40|42021.6|41981.6|42021.2|41981.2|42021.6|41981.6|42021.2|41981.2|0
1656463190000|2022-06-29 00:39:50|42025.9|41985.9|42016.6|41976.6|42025.9|41985.9|42016.6|41976.6|0
1656463200000|2022-06-29 00:40:00|42020.9|41980.9|42021.6|41981.6|42021.6|41981.6|42020.9|41980.9|1
1656463210000|2022-06-29 00:40:10|42021.2|41981.2|42021.6|41981.6|42021.6|41981.6|42021.2|41981.2|0
1656463230000|2022-06-29 00:40:30|42021.5|41981.5|42021.5|41981.5|42021.5|41981.5|42021.5|41981.5|0
1656463250000|2022-06-29 00:40:50|42021.2|41981.2|42021.2|41981.2|42021.2|41981.2|42021.2|41981.2|0
1656463270000|2022-06-29 00:41:10|42025.8|41985.8|42021.5|41981.5|42026.2|41986.2|42021.5|41981.5|0
1656463280000|2022-06-29 00:41:20|42021.1|41981.1|42021.1|41981.1|42021.5|41981.5|42021.1|41981.1|0
1656463340000|2022-06-29 00:42:20|42030.4|41990.4|42035|41995|42035|41995|42030.4|41990.4|47
1656463350000|2022-06-29 00:42:30|42039.7|41999.7|42030.7|41990.7|42040|42000|42030.7|41990.7|22
1656463360000|2022-06-29 00:42:40|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|42030.4|41990.4|0
1656463390000|2022-06-29 00:43:10|42035.3|41995.3|42030.3|41990.3|42035.3|41995.3|42030.3|41990.3|0
1656463420000|2022-06-29 00:43:40|42035.3|41995.3|42030.3|41990.3|42040|42000|42030.3|41990.3|0
1656463440000|2022-06-29 00:44:00|42030|41990|42029.9|41989.9|42030|41990|42029.9|41989.9|0
1656463450000|2022-06-29 00:44:10|42030.3|41990.3|42030.3|41990.3|42039.9|41999.9|42030.3|41990.3|0
1656463470000|2022-06-29 00:44:30|42034.9|41994.9|42034.9|41994.9|42034.9|41994.9|42034.9|41994.9|0
1656463480000|2022-06-29 00:44:40|42030.3|41990.3|42030.3|41990.3|42030.3|41990.3|42030.3|41990.3|0
1656463490000|2022-06-29 00:44:50|42029.9|41989.9|42029.9|41989.9|42029.9|41989.9|42029.9|41989.9|0
1656463500000|2022-06-29 00:45:00|42034.9|41994.9|42039.9|41999.9|42039.9|41999.9|42034.9|41994.9|0
1656463510000|2022-06-29 00:45:10|42035.3|41995.3|42034.9|41994.9|42039.5|41999.5|42030.3|41990.3|0
1656463530000|2022-06-29 00:45:30|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|0
1656463540000|2022-06-29 00:45:40|42039.9|41999.9|42039.9|41999.9|42039.9|41999.9|42039.9|41999.9|0
1656463560000|2022-06-29 00:46:00|42034.9|41994.9|42034.9|41994.9|42034.9|41994.9|42034.9|41994.9|0
1656463570000|2022-06-29 00:46:10|42034.8|41994.8|42034.8|41994.8|42034.8|41994.8|42034.8|41994.8|0
1656463590000|2022-06-29 00:46:30|42039.5|41999.5|42039.8|41999.8|42039.8|41999.8|42039.5|41999.5|0
1656463680000|2022-06-29 00:48:00|42034.8|41994.8|42030.1|41990.1|42034.8|41994.8|42030.1|41990.1|0
1656463690000|2022-06-29 00:48:10|42029.4|41989.4|42029.4|41989.4|42029.4|41989.4|42029.4|41989.4|0
1656463730000|2022-06-29 00:48:50|42029.7|41989.7|42034.4|41994.4|42034.4|41994.4|42029.7|41989.7|0
1656463740000|2022-06-29 00:49:00|42029.7|41989.7|42028.6|41988.6|42029.7|41989.7|42028.6|41988.6|2
1656463760000|2022-06-29 00:49:20|42023.3|41983.3|42013.6|41973.6|42027.9|41987.9|42013.6|41973.6|4
1656463770000|2022-06-29 00:49:30|42013.3|41973.3|42013.6|41973.6|42013.6|41973.6|42013.3|41973.3|0
1656463790000|2022-06-29 00:49:50|42013.2|41973.2|42013.2|41973.2|42013.2|41973.2|42013.2|41973.2|0
1656463800000|2022-06-29 00:50:00|42012.9|41972.9|42008.2|41968.2|42012.9|41972.9|42008.2|41968.2|0
1656463810000|2022-06-29 00:50:10|42013.2|41973.2|42008.2|41968.2|42013.6|41973.6|42008.2|41968.2|0
1656463920000|2022-06-29 00:52:00|42008.1|41968.1|42008.1|41968.1|42008.1|41968.1|42008.1|41968.1|0
1656464040000|2022-06-29 00:54:00|42008|41968|42008|41968|42008.4|41968.4|42008|41968|0
1656464050000|2022-06-29 00:54:10|42008.4|41968.4|42008|41968|42008.8|41968.8|42008|41968|0
1656464070000|2022-06-29 00:54:30|42007.7|41967.7|41998.4|41958.4|42007.7|41967.7|41998.4|41958.4|0
1656464080000|2022-06-29 00:54:40|41993|41953|41993.4|41953.4|41993.4|41953.4|41993|41953|0
1656464090000|2022-06-29 00:54:50|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|0
1656464100000|2022-06-29 00:55:00|41994.1|41954.1|41994.1|41954.1|41994.1|41954.1|41994.1|41954.1|0
1656464140000|2022-06-29 00:55:40|41994|41954|41994|41954|41994|41954|41994|41954|0
1656464150000|2022-06-29 00:55:50|41993.7|41953.7|41993.7|41953.7|41993.7|41953.7|41993.7|41953.7|0
1656464160000|2022-06-29 00:56:00|41993.3|41953.3|41993.3|41953.3|41993.3|41953.3|41993.3|41953.3|0
1656464200000|2022-06-29 00:56:40|41994|41954|41994|41954|41994|41954|41994|41954|0
1656464220000|2022-06-29 00:57:00|41993.3|41953.3|41993.3|41953.3|41993.3|41953.3|41993.3|41953.3|0
1656464250000|2022-06-29 00:57:30|41993.2|41953.2|41993.2|41953.2|41993.2|41953.2|41993.2|41953.2|0
1656464280000|2022-06-29 00:58:00|41987.9|41947.9|41987.9|41947.9|41987.9|41947.9|41987.9|41947.9|0
1656464290000|2022-06-29 00:58:10|41987.8|41947.8|41987.8|41947.8|41987.8|41947.8|41987.8|41947.8|0
1656464340000|2022-06-29 00:59:00|41983.2|41943.2|41948.2|41908.2|41983.2|41943.2|41948.2|41908.2|0
1656464350000|2022-06-29 00:59:10|41948.5|41908.5|41948.5|41908.5|41948.5|41908.5|41948.5|41908.5|0
1656464360000|2022-06-29 00:59:20|41948.1|41908.1|41948.5|41908.5|41948.5|41908.5|41948.1|41908.1|0
1656464370000|2022-06-29 00:59:30|41953.1|41913.1|41948.5|41908.5|41953.1|41913.1|41948.5|41908.5|0
1656464400000|2022-06-29 01:00:00|41958.5|41918.5|41948.5|41908.5|41958.5|41918.5|41948.1|41908.1|0
1656464410000|2022-06-29 01:00:10|41943.1|41903.1|41943.1|41903.1|41943.1|41903.1|41943.1|41903.1|0
1656464420000|2022-06-29 01:00:20|41928.8|41888.8|41938.5|41898.5|41938.5|41898.5|41928.8|41888.8|0
1656464440000|2022-06-29 01:00:40|41952.7|41912.7|41957.7|41917.7|41957.7|41917.7|41952.7|41912.7|1
1656464450000|2022-06-29 01:00:50|41958.1|41918.1|41958.1|41918.1|41958.1|41918.1|41958.1|41918.1|0
1656464460000|2022-06-29 01:01:00|41957.4|41917.4|41942.7|41902.7|41957.4|41917.4|41942.7|41902.7|0
1656464480000|2022-06-29 01:01:20|41932|41892|41927.3|41887.3|41932|41892|41927.3|41887.3|0
1656464490000|2022-06-29 01:01:30|41932.3|41892.3|41902.7|41862.7|41932.7|41892.7|41902.7|41862.7|0
1656464500000|2022-06-29 01:01:40|41907.3|41867.3|41907.7|41867.7|41907.7|41867.7|41902.7|41862.7|0
1656464510000|2022-06-29 01:01:50|41903|41863|41908|41868|41908|41868|41902.7|41862.7|0
1656464520000|2022-06-29 01:02:00|41902.7|41862.7|41902.7|41862.7|41907.7|41867.7|41902.7|41862.7|0
1656464540000|2022-06-29 01:02:20|41907.3|41867.3|41903|41863|41907.7|41867.7|41903|41863|0
1656464550000|2022-06-29 01:02:30|41902.6|41862.6|41902.6|41862.6|41902.6|41862.6|41902.6|41862.6|0
1656464570000|2022-06-29 01:02:50|41898|41858|41897.3|41857.3|41898|41858|41897.3|41857.3|0
1656464590000|2022-06-29 01:03:10|41902.2|41862.2|41902.6|41862.6|41907.6|41867.6|41902.2|41862.2|0
1656464610000|2022-06-29 01:03:30|41903.3|41863.3|41902.6|41862.6|41912.6|41872.6|41902.6|41862.6|0
1656464630000|2022-06-29 01:03:50|41907.2|41867.2|41902.6|41862.6|41907.6|41867.6|41902.6|41862.6|0
1656464640000|2022-06-29 01:04:00|41907.6|41867.6|41912.6|41872.6|41912.6|41872.6|41907.6|41867.6|0
1656464660000|2022-06-29 01:04:20|41917.9|41877.9|41922.6|41882.6|41922.6|41882.6|41917.9|41877.9|0
1656464670000|2022-06-29 01:04:30|41922.5|41882.5|41922.5|41882.5|41922.5|41882.5|41922.5|41882.5|0
1656464690000|2022-06-29 01:04:50|41937.5|41897.5|41932.5|41892.5|41942.5|41902.5|41932.5|41892.5|0
1656464700000|2022-06-29 01:05:00|41927.9|41887.9|41922.5|41882.5|41931.8|41891.8|41922.5|41882.5|0
1656464710000|2022-06-29 01:05:10|41932.2|41892.2|41932.2|41892.2|41932.2|41892.2|41927.2|41887.2|0
1656464720000|2022-06-29 01:05:20|41927.5|41887.5|41922.5|41882.5|41927.5|41887.5|41922.5|41882.5|0
1656464730000|2022-06-29 01:05:30|41927.1|41887.1|41927.1|41887.1|41927.1|41887.1|41927.1|41887.1|0
1656464740000|2022-06-29 01:05:40|41922.1|41882.1|41912.5|41872.5|41922.1|41882.1|41912.5|41872.5|0
1656464750000|2022-06-29 01:05:50|41912.1|41872.1|41897.5|41857.5|41912.1|41872.1|41897.1|41857.1|0
1656464760000|2022-06-29 01:06:00|41897.1|41857.1|41897.1|41857.1|41902.1|41862.1|41897.1|41857.1|0
1656464770000|2022-06-29 01:06:10|41901.8|41861.8|41907.1|41867.1|41907.1|41867.1|41897.5|41857.5|0
1656464780000|2022-06-29 01:06:20|41902.5|41862.5|41912.5|41872.5|41912.5|41872.5|41902.5|41862.5|0
1656464800000|2022-06-29 01:06:40|41912.4|41872.4|41912.8|41872.8|41912.8|41872.8|41912.4|41872.4|0
1656464810000|2022-06-29 01:06:50|41922.1|41882.1|41922.4|41882.4|41927.1|41887.1|41912.4|41872.4|0
1656464820000|2022-06-29 01:07:00|41927.1|41887.1|41912.4|41872.4|41927.1|41887.1|41912.4|41872.4|0
1656464830000|2022-06-29 01:07:10|41907.1|41867.1|41907.1|41867.1|41907.1|41867.1|41907.1|41867.1|0
1656464840000|2022-06-29 01:07:20|41902.4|41862.4|41902.4|41862.4|41902.4|41862.4|41902.4|41862.4|0
1656464850000|2022-06-29 01:07:30|41897.8|41857.8|41896.7|41856.7|41897.8|41857.8|41892|41852|0
1656464860000|2022-06-29 01:07:40|41892|41852|41887|41847|41896.7|41856.7|41887|41847|0
1656464920000|2022-06-29 01:08:40|41887.3|41847.3|41901.6|41861.6|41901.6|41861.6|41887.3|41847.3|1
1656464940000|2022-06-29 01:09:00|41911.3|41871.3|41911.3|41871.3|41911.3|41871.3|41911.3|41871.3|0
1656464950000|2022-06-29 01:09:10|41911.2|41871.2|41921.6|41881.6|41921.6|41881.6|41911.2|41871.2|0
1656464990000|2022-06-29 01:09:50|41921.9|41881.9|41926.9|41886.9|41926.9|41886.9|41921.9|41881.9|0
1656465000000|2022-06-29 01:10:00|41922.3|41882.3|41922.3|41882.3|41922.3|41882.3|41922.3|41882.3|1
1656465020000|2022-06-29 01:10:20|41917.6|41877.6|41917.6|41877.6|41922.3|41882.3|41917.3|41877.3|0
1656465030000|2022-06-29 01:10:30|41917.3|41877.3|41917.3|41877.3|41921.9|41881.9|41917.3|41877.3|0
1656465040000|2022-06-29 01:10:40|41921.9|41881.9|41931.9|41891.9|41931.9|41891.9|41921.9|41881.9|0
1656465090000|2022-06-29 01:11:30|41936.5|41896.5|41956.5|41916.5|41956.5|41916.5|41931.9|41891.9|1
1656465100000|2022-06-29 01:11:40|41956.8|41916.8|41956.5|41916.5|41956.8|41916.8|41956.5|41916.5|0
1656465110000|2022-06-29 01:11:50|41956.8|41916.8|41946.8|41906.8|41956.8|41916.8|41946.8|41906.8|1
1656465120000|2022-06-29 01:12:00|41951.5|41911.5|41971.8|41931.8|41971.8|41931.8|41951.5|41911.5|0
1656465140000|2022-06-29 01:12:20|41976.5|41936.5|41957.5|41917.5|41976.5|41936.5|41957.5|41917.5|0
1656465150000|2022-06-29 01:12:30|41962.2|41922.2|41962.2|41922.2|41962.2|41922.2|41962.2|41922.2|0
1656465160000|2022-06-29 01:12:40|41966.8|41926.8|41966.8|41926.8|41966.8|41926.8|41966.8|41926.8|0
1656465170000|2022-06-29 01:12:50|41961.8|41921.8|41961.8|41921.8|41961.8|41921.8|41961.8|41921.8|0
1656465180000|2022-06-29 01:13:00|41957.1|41917.1|41956.4|41916.4|41957.1|41917.1|41951.8|41911.8|0
1656465200000|2022-06-29 01:13:20|41965.7|41925.7|41956.4|41916.4|41965.7|41925.7|41951.8|41911.8|0
1656465210000|2022-06-29 01:13:30|41962.1|41922.1|41971|41931|41971.4|41931.4|41962.1|41922.1|0
1656465230000|2022-06-29 01:13:50|41971.4|41931.4|41971.4|41931.4|41971.4|41931.4|41971.4|41931.4|1
1656465250000|2022-06-29 01:14:10|41976|41936|41986.4|41946.4|41986.4|41946.4|41976|41936|0
1656465260000|2022-06-29 01:14:20|41981.7|41941.7|41981.7|41941.7|41981.7|41941.7|41981.7|41941.7|0
1656465270000|2022-06-29 01:14:30|41986.4|41946.4|41986.4|41946.4|41986.4|41946.4|41986.4|41946.4|0
1656465280000|2022-06-29 01:14:40|41986.3|41946.3|41981.7|41941.7|41986.3|41946.3|41981.7|41941.7|0
1656465290000|2022-06-29 01:14:50|41986.3|41946.3|41986.3|41946.3|41986.3|41946.3|41986.3|41946.3|0
1656465300000|2022-06-29 01:15:00|41981.7|41941.7|41986.3|41946.3|41986.3|41946.3|41981.3|41941.3|0
1656465320000|2022-06-29 01:15:20|41981.3|41941.3|41981|41941|41986.3|41946.3|41971.7|41931.7|0
1656465330000|2022-06-29 01:15:30|41980.9|41940.9|41980.9|41940.9|41980.9|41940.9|41980.9|41940.9|0
1656465350000|2022-06-29 01:15:50|41986.3|41946.3|41986.3|41946.3|41986.3|41946.3|41986.3|41946.3|0
1656465380000|2022-06-29 01:16:20|41981.6|41941.6|41986.3|41946.3|41986.3|41946.3|41981.3|41941.3|0
1656465390000|2022-06-29 01:16:30|41981.6|41941.6|41986.3|41946.3|41986.3|41946.3|41981.3|41941.3|0
1656465400000|2022-06-29 01:16:40|41981.6|41941.6|41981.2|41941.2|41981.6|41941.6|41981.2|41941.2|0
1656465410000|2022-06-29 01:16:50|41985.9|41945.9|41986.2|41946.2|41986.2|41946.2|41985.9|41945.9|0
1656465440000|2022-06-29 01:17:20|41981.6|41941.6|41986.2|41946.2|41986.2|41946.2|41981.2|41941.2|0
1656465460000|2022-06-29 01:17:40|41981.6|41941.6|41981.2|41941.2|41981.6|41941.6|41981.2|41941.2|0
1656465470000|2022-06-29 01:17:50|41986.2|41946.2|41986.2|41946.2|41986.2|41946.2|41986.2|41946.2|0
1656465510000|2022-06-29 01:18:30|41986.5|41946.5|41991.2|41951.2|41991.2|41951.2|41986.5|41946.5|0
1656465520000|2022-06-29 01:18:40|41991.5|41951.5|41991.2|41951.2|41991.5|41951.5|41991.2|41951.2|0
1656465530000|2022-06-29 01:18:50|41991.1|41951.1|41991.1|41951.1|41991.1|41951.1|41991.1|41951.1|0
1656465540000|2022-06-29 01:19:00|41981.1|41941.1|41986.1|41946.1|41986.1|41946.1|41981.1|41941.1|0
1656465570000|2022-06-29 01:19:30|41986.5|41946.5|41986.1|41946.1|41986.5|41946.5|41986.1|41946.1|0
1656465600000|2022-06-29 01:20:00|41990.7|41950.7|41996.1|41956.1|41996.1|41956.1|41990.7|41950.7|0
1656465650000|2022-06-29 01:20:50|41996|41956|42001.4|41961.4|42001.4|41961.4|41996|41956|0
1656465660000|2022-06-29 01:21:00|42001|41961|42001.4|41961.4|42001.4|41961.4|42001|41961|0
1656465670000|2022-06-29 01:21:10|42001|41961|42001.4|41961.4|42001.4|41961.4|42001|41961|0
1656465690000|2022-06-29 01:21:30|42006|41966|42006.4|41966.4|42011|41971|42006|41966|0
1656465700000|2022-06-29 01:21:40|42011.4|41971.4|42011.4|41971.4|42011.4|41971.4|42011.4|41971.4|0
1656465720000|2022-06-29 01:22:00|42016|41976|42021|41981|42021.4|41981.4|42016|41976|0
1656465730000|2022-06-29 01:22:10|42021.4|41981.4|42021|41981|42021.4|41981.4|42021|41981|0
1656465750000|2022-06-29 01:22:30|42016|41976|42016|41976|42016|41976|42016|41976|0
1656465760000|2022-06-29 01:22:40|42011.3|41971.3|42011.3|41971.3|42011.3|41971.3|42011.3|41971.3|0
1656465820000|2022-06-29 01:23:40|42006.6|41966.6|42001.3|41961.3|42006.6|41966.6|42001.3|41961.3|0
1656465830000|2022-06-29 01:23:50|42005.9|41965.9|42006.3|41966.3|42006.3|41966.3|42005.9|41965.9|0
1656465840000|2022-06-29 01:24:00|42005.9|41965.9|42005.9|41965.9|42005.9|41965.9|42005.9|41965.9|0
1656465880000|2022-06-29 01:24:40|42006.2|41966.2|42006.6|41966.6|42006.6|41966.6|42006.2|41966.2|0
1656465900000|2022-06-29 01:25:00|42011.2|41971.2|42006.6|41966.6|42015.9|41975.9|42006.6|41966.6|0
1656465920000|2022-06-29 01:25:20|42011.2|41971.2|42011.2|41971.2|42011.2|41971.2|42011.2|41971.2|0
1656465950000|2022-06-29 01:25:50|42015.8|41975.8|42015.8|41975.8|42015.8|41975.8|42015.8|41975.8|0
1656465990000|2022-06-29 01:26:30|42016.1|41976.1|42016.1|41976.1|42016.1|41976.1|42016.1|41976.1|0
1656466020000|2022-06-29 01:27:00|42016.5|41976.5|42016.5|41976.5|42016.5|41976.5|42016.1|41976.1|0
1656466030000|2022-06-29 01:27:10|42021.1|41981.1|42021.1|41981.1|42021.1|41981.1|42021.1|41981.1|0
1656466040000|2022-06-29 01:27:20|42026.1|41986.1|42026.1|41986.1|42026.1|41986.1|42026.1|41986.1|0
1656466050000|2022-06-29 01:27:30|42030.7|41990.7|42030.7|41990.7|42030.7|41990.7|42030.7|41990.7|0
1656466070000|2022-06-29 01:27:50|42026.1|41986.1|42030.7|41990.7|42030.7|41990.7|42026.1|41986.1|0
1656466080000|2022-06-29 01:28:00|42041.1|42001.1|42041.1|42001.1|42041.1|42001.1|42041.1|42001.1|0
1656466090000|2022-06-29 01:28:10|42031.1|41991.1|42031.1|41991.1|42031.1|41991.1|42031.1|41991.1|0
1656466100000|2022-06-29 01:28:20|42026.4|41986.4|42031.1|41991.1|42031.1|41991.1|42026.4|41986.4|0
1656466110000|2022-06-29 01:28:30|42031|41991|42005.7|41965.7|42031|41991|42000.7|41960.7|0
1656466120000|2022-06-29 01:28:40|42000.7|41960.7|42005.7|41965.7|42005.7|41965.7|42000.7|41960.7|0
1656466160000|2022-06-29 01:29:20|42000.6|41960.6|42005.6|41965.6|42006|41966|42000.6|41960.6|0
1656466170000|2022-06-29 01:29:30|42001|41961|42005.6|41965.6|42005.6|41965.6|42001|41961|0
1656466200000|2022-06-29 01:30:00|42001|41961|42000.3|41960.3|42001|41961|42000.3|41960.3|0
1656466210000|2022-06-29 01:30:10|42005.2|41965.2|42005.6|41965.6|42005.6|41965.6|42005.2|41965.2|0
1656466290000|2022-06-29 01:31:30|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|0
1656466300000|2022-06-29 01:31:40|42005.2|41965.2|42005.2|41965.2|42005.2|41965.2|42005.2|41965.2|0
1656466320000|2022-06-29 01:32:00|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|42005.5|41965.5|0
1656466350000|2022-06-29 01:32:30|42000.5|41960.5|42015.5|41935.5|42015.5|41960.5|42000.5|41935.5|0
1656466360000|2022-06-29 01:32:40|42000.1|41960.1|42000.1|41960.1|42000.1|41960.1|42000.1|41960.1|0
1656466370000|2022-06-29 01:32:50|41995.5|41955.5|41995.1|41955.1|41995.5|41955.5|41995.1|41955.1|0
1656466380000|2022-06-29 01:33:00|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|0
1656466390000|2022-06-29 01:33:10|41999.7|41959.7|42000.1|41960.1|42000.1|41960.1|41999.7|41959.7|0
1656466410000|2022-06-29 01:33:30|41995.1|41955.1|41995.1|41955.1|41995.1|41955.1|41995.1|41955.1|0
1656466440000|2022-06-29 01:34:00|42000.1|41960.1|42000.1|41960.1|42000.1|41960.1|42000.1|41960.1|0
1656466470000|2022-06-29 01:34:30|42000|41960|42009.7|41969.7|42009.7|41969.7|42000|41960|0
1656466490000|2022-06-29 01:34:50|42015.4|41975.4|42020|41980|42020|41980|42015.4|41975.4|0
1656466500000|2022-06-29 01:35:00|42015|41975|42014.6|41974.6|42015|41975|42014.6|41974.6|0
1656466530000|2022-06-29 01:35:30|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|0
1656466540000|2022-06-29 01:35:40|42024.3|41984.3|42024.6|41984.6|42024.6|41984.6|42019.6|41979.6|0
1656466550000|2022-06-29 01:35:50|42020|41980|42024.2|41984.2|42024.2|41984.2|42019.6|41979.6|0
1656466560000|2022-06-29 01:36:00|42024.6|41984.6|42024.6|41984.6|42024.6|41984.6|42024.6|41984.6|0
1656466590000|2022-06-29 01:36:30|42024.2|41984.2|42015.3|41975.3|42024.2|41984.2|42015.3|41975.3|0
1656466600000|2022-06-29 01:36:40|42014.6|41974.6|42014.6|41974.6|42014.6|41974.6|42014.6|41974.6|0
1656466630000|2022-06-29 01:37:10|42019.2|41979.2|42019.2|41979.2|42019.2|41979.2|42019.2|41979.2|0
1656466640000|2022-06-29 01:37:20|41991.4|41951.4|41991.4|41951.4|41991.4|41951.4|41991.4|41951.4|4
1656466650000|2022-06-29 01:37:30|41991.3|41951.3|42010.6|41970.6|42016|41976|41991.3|41951.3|14
1656466660000|2022-06-29 01:37:40|42010.2|41970.2|42000.6|41960.6|42010.2|41970.2|42000.6|41960.6|0
1656466740000|2022-06-29 01:39:00|42000.5|41960.5|42000.5|41960.5|42000.5|41960.5|42000.5|41960.5|0
1656466760000|2022-06-29 01:39:20|42005.2|41965.2|42000.5|41960.5|42005.2|41965.2|42000.5|41960.5|0
1656466770000|2022-06-29 01:39:30|41995.9|41955.9|41995.9|41955.9|42000.9|41960.9|41995.9|41955.9|0
1656466780000|2022-06-29 01:39:40|42000.5|41960.5|42000.5|41960.5|42000.5|41960.5|42000.5|41960.5|0
1656466800000|2022-06-29 01:40:00|42000.1|41960.1|41999.4|41959.4|42005.5|41965.5|41990.9|41950.9|2
1656466830000|2022-06-29 01:40:30|41998.3|41958.3|41998.3|41958.3|41998.3|41958.3|41998.3|41958.3|0
1656466870000|2022-06-29 01:41:10|41999|41959|41999|41959|41999|41959|41999|41959|0
1656466930000|2022-06-29 01:42:10|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|0
1656466990000|2022-06-29 01:43:10|42003.5|41963.5|42013.2|41973.2|42017.8|41977.8|42003.5|41963.5|1
1656467020000|2022-06-29 01:43:40|42008.5|41968.5|42012.8|41972.8|42012.8|41972.8|42008.1|41968.1|0
1656467030000|2022-06-29 01:43:50|42008.1|41968.1|42003.5|41963.5|42008.1|41968.1|41998.9|41958.9|1
1656467040000|2022-06-29 01:44:00|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|0
1656467050000|2022-06-29 01:44:10|41998.1|41958.1|41998.1|41958.1|41998.1|41958.1|41998.1|41958.1|0
1656467060000|2022-06-29 01:44:20|41997.7|41957.7|41993.1|41953.1|41997.7|41957.7|41993.1|41953.1|0
1656467100000|2022-06-29 01:45:00|41998.4|41958.4|41998.8|41958.8|41998.8|41958.8|41993.4|41953.4|0
1656467170000|2022-06-29 01:46:10|41994.1|41954.1|41988|41948|41994.1|41954.1|41988|41948|0
1656467190000|2022-06-29 01:46:30|41987.6|41947.6|41982.6|41942.6|41987.6|41947.6|41982.6|41942.6|1
1656467210000|2022-06-29 01:46:50|41983|41943|41983.4|41943.4|41983.4|41943.4|41983|41943|0
1656467220000|2022-06-29 01:47:00|41983.3|41943.3|41984.1|41944.1|41984.1|41944.1|41983|41943|0
1656467250000|2022-06-29 01:47:30|41970.1|41930.1|41979.4|41939.4|41979.4|41939.4|41970.1|41930.1|4
1656467270000|2022-06-29 01:47:50|41988.7|41948.7|41988.7|41948.7|41988.7|41948.7|41988.7|41948.7|0
1656467280000|2022-06-29 01:48:00|41989|41949|41979|41939|41989|41949|41979|41939|0
1656467290000|2022-06-29 01:48:10|41984|41944|41979.4|41939.4|41984|41944|41979.4|41939.4|0
1656467300000|2022-06-29 01:48:20|41984|41944|41979.4|41939.4|41984|41944|41979.4|41939.4|0
1656467310000|2022-06-29 01:48:30|41984|41944|41984|41944|41984|41944|41984|41944|0
1656467340000|2022-06-29 01:49:00|41979.3|41939.3|41978.6|41938.6|41979.3|41939.3|41974|41934|0
1656467350000|2022-06-29 01:49:10|41989|41949|41989|41949|41989|41949|41989|41949|0
1656467380000|2022-06-29 01:49:40|41988.9|41948.9|41988.9|41948.9|41988.9|41948.9|41988.9|41948.9|0
1656467390000|2022-06-29 01:49:50|41989.7|41949.7|41998.9|41958.9|41998.9|41958.9|41989.7|41949.7|0
1656467400000|2022-06-29 01:50:00|41994.3|41954.3|41989.3|41949.3|41994.3|41954.3|41988.9|41948.9|0
1656467440000|2022-06-29 01:50:40|41989.6|41949.6|41988.9|41948.9|41999.3|41959.3|41984.3|41944.3|0
1656467450000|2022-06-29 01:50:50|41988.2|41948.2|41983.5|41943.5|41988.2|41948.2|41983.5|41943.5|0
1656467460000|2022-06-29 01:51:00|41983.9|41943.9|41983.9|41943.9|41983.9|41943.9|41983.9|41943.9|0
1656467500000|2022-06-29 01:51:40|41983.5|41943.5|41983.5|41943.5|41983.5|41943.5|41983.5|41943.5|0
1656467510000|2022-06-29 01:51:50|41983.8|41943.8|41983.8|41943.8|41983.8|41943.8|41983.8|41943.8|0
1656467540000|2022-06-29 01:52:20|41983.5|41943.5|41983.8|41943.8|41983.8|41943.8|41983.5|41943.5|0
1656467640000|2022-06-29 01:54:00|41983.7|41943.7|41983.7|41943.7|41983.7|41943.7|41983.7|41943.7|0
1656467660000|2022-06-29 01:54:20|41984.1|41944.1|41989.1|41949.1|41989.1|41949.1|41984.1|41944.1|0
1656467670000|2022-06-29 01:54:30|41994.1|41954.1|41994.4|41954.4|41994.4|41954.4|41994.1|41954.1|0
1656467690000|2022-06-29 01:54:50|41998.7|41958.7|41994.1|41954.1|41998.7|41958.7|41994.1|41954.1|0
1656467700000|2022-06-29 01:55:00|41993.7|41953.7|41993.7|41953.7|41993.7|41953.7|41993.7|41953.7|0
1656467720000|2022-06-29 01:55:20|41994|41954|41994|41954|41994|41954|41994|41954|0
1656467740000|2022-06-29 01:55:40|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|0
1656467750000|2022-06-29 01:55:50|41999|41959|41999|41959|41999|41959|41999|41959|0
1656467850000|2022-06-29 01:57:30|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|0
1656467870000|2022-06-29 01:57:50|41994.3|41954.3|41998.6|41958.6|41998.6|41958.6|41993.9|41953.9|0
1656467880000|2022-06-29 01:58:00|41998.5|41958.5|41998.5|41958.5|41998.5|41958.5|41998.5|41958.5|0
1656467890000|2022-06-29 01:58:10|41998.9|41958.9|42003.5|41963.5|42003.5|41963.5|41998.9|41958.9|0
1656467910000|2022-06-29 01:58:30|41994.3|41954.3|41998.5|41958.5|41998.5|41958.5|41994.3|41954.3|0
1656467970000|2022-06-29 01:59:30|41993.8|41953.8|41998.5|41958.5|41998.5|41958.5|41993.8|41953.8|0
1656467990000|2022-06-29 01:59:50|41993.8|41953.8|41998.5|41958.5|41998.5|41958.5|41993.8|41953.8|0
1656468000000|2022-06-29 02:00:00|41993.8|41953.8|41998.8|41958.8|41998.8|41958.8|41988.4|41948.4|0
1656468010000|2022-06-29 02:00:10|41998.4|41958.4|41998.4|41958.4|42003.4|41963.4|41998.4|41958.4|0
1656468020000|2022-06-29 02:00:20|41998.8|41958.8|41998.8|41958.8|41998.8|41958.8|41998.4|41958.4|0
1656468030000|2022-06-29 02:00:30|41998.4|41958.4|41998.4|41958.4|41998.8|41958.8|41998.4|41958.4|0
1656468040000|2022-06-29 02:00:40|41998.8|41958.8|41998.8|41958.8|41998.8|41958.8|41998.8|41958.8|0
1656468050000|2022-06-29 02:00:50|41998.4|41958.4|41998.4|41958.4|41998.4|41958.4|41998.4|41958.4|0
1656468060000|2022-06-29 02:01:00|42003.4|41963.4|42007.7|41967.7|42008|41968|42003.4|41963.4|0
1656468070000|2022-06-29 02:01:10|42003|41963|41998.4|41958.4|42003|41963|41998.4|41958.4|0
1656468080000|2022-06-29 02:01:20|42007.7|41967.7|42008.4|41968.4|42018|41978|42007.7|41967.7|0
1656468090000|2022-06-29 02:01:30|42009.1|41969.1|42018.4|41978.4|42018.4|41978.4|42009.1|41969.1|0
1656468100000|2022-06-29 02:01:40|42018.7|41978.7|42018.7|41978.7|42018.7|41978.7|42018.7|41978.7|0
1656468110000|2022-06-29 02:01:50|42023.4|41983.4|42028.7|41988.7|42029.1|41989.1|42023.4|41983.4|0
1656468120000|2022-06-29 02:02:00|42033.7|41993.7|42048.7|42008.7|42049.1|42009.1|42033.7|41993.7|4
1656468130000|2022-06-29 02:02:10|42048.3|42008.3|42048.7|42008.7|42048.7|42008.7|42043.7|42003.7|0
1656468140000|2022-06-29 02:02:20|42043.7|42003.7|42048.7|42008.7|42048.7|42008.7|42043.7|42003.7|0
1656468150000|2022-06-29 02:02:30|42049.1|42009.1|42044.1|42004.1|42049.1|42009.1|42044.1|42004.1|0
1656468160000|2022-06-29 02:02:40|42049.1|42009.1|42039.1|41999.1|42049.1|42009.1|42039.1|41999.1|0
1656468170000|2022-06-29 02:02:50|42039|41999|42038.7|41998.7|42039|41999|42038.7|41998.7|0
1656468180000|2022-06-29 02:03:00|42028.7|41988.7|42028.7|41988.7|42028.7|41988.7|42019|41979|0
1656468210000|2022-06-29 02:03:30|42028.3|41988.3|42023.3|41983.3|42028.3|41988.3|42023.3|41983.3|0
1656468220000|2022-06-29 02:03:40|42037.5|41997.5|42023.3|41983.3|42037.5|41997.5|42023.3|41983.3|3
1656468230000|2022-06-29 02:03:50|42018.6|41978.6|42018.6|41978.6|42018.6|41978.6|42018.6|41978.6|0
1656468250000|2022-06-29 02:04:10|42023.3|41983.3|42018.6|41978.6|42023.3|41983.3|42018.6|41978.6|0
1656468260000|2022-06-29 02:04:20|42023.2|41983.2|42018.6|41978.6|42023.2|41983.2|42018.6|41978.6|0
1656468320000|2022-06-29 02:05:20|42017.8|41977.8|42017.8|41977.8|42017.8|41977.8|42013.2|41973.2|0
1656468330000|2022-06-29 02:05:30|41988.9|41948.9|41993.6|41953.6|41993.6|41953.6|41988.9|41948.9|0
1656468340000|2022-06-29 02:05:40|41993.5|41953.5|41998.2|41958.2|41998.2|41958.2|41993.5|41953.5|0
1656468350000|2022-06-29 02:05:50|41998.5|41958.5|41993.9|41953.9|41998.5|41958.5|41993.9|41953.9|0
1656468370000|2022-06-29 02:06:10|41998.5|41958.5|41993.9|41953.9|41998.5|41958.5|41993.5|41953.5|0
1656468400000|2022-06-29 02:06:40|41998.5|41958.5|41993.9|41953.9|41998.5|41958.5|41993.9|41953.9|0
1656468420000|2022-06-29 02:07:00|41988.1|41948.1|41988.1|41948.1|41988.1|41948.1|41988.1|41948.1|0
1656468440000|2022-06-29 02:07:20|41993.1|41953.1|41993.1|41953.1|41993.1|41953.1|41993.1|41953.1|0
1656468450000|2022-06-29 02:07:30|41988.5|41948.5|41988.5|41948.5|41988.5|41948.5|41988.5|41948.5|0
1656468480000|2022-06-29 02:08:00|41988.4|41948.4|41988.4|41948.4|41988.4|41948.4|41988.4|41948.4|0
1656468560000|2022-06-29 02:09:20|41993|41953|41993|41953|41993|41953|41993|41953|0
1656468580000|2022-06-29 02:09:40|41992.6|41952.6|41993|41953|41993|41953|41992.6|41952.6|0
1656468610000|2022-06-29 02:10:10|41993.3|41953.3|41998.3|41958.3|41998.3|41958.3|41993.3|41953.3|0
1656468620000|2022-06-29 02:10:20|41999.1|41959.1|42008.3|41968.3|42008.3|41968.3|41999.1|41959.1|0
1656468630000|2022-06-29 02:10:30|42007.6|41967.6|42002.9|41962.9|42007.6|41967.6|42002.9|41962.9|0
1656468640000|2022-06-29 02:10:40|42003.3|41963.3|42003.3|41963.3|42003.3|41963.3|42003.3|41963.3|0
1656468650000|2022-06-29 02:10:50|42002.9|41962.9|42003.3|41963.3|42003.3|41963.3|42002.9|41962.9|0
1656468660000|2022-06-29 02:11:00|||||||||1
1656468680000|2022-06-29 02:11:20|42007.9|41967.9|42007.9|41967.9|42007.9|41967.9|42007.9|41967.9|0
1656468690000|2022-06-29 02:11:30|42008.3|41968.3|42007.9|41967.9|42008.3|41968.3|42003.3|41963.3|0
1656468700000|2022-06-29 02:11:40|42003.3|41963.3|42003.3|41963.3|42003.3|41963.3|42003.3|41963.3|0
1656468720000|2022-06-29 02:12:00|42003.2|41963.2|42007.9|41967.9|42007.9|41967.9|42003.2|41963.2|0
1656468750000|2022-06-29 02:12:30|42008.2|41968.2|42008.2|41968.2|42008.2|41968.2|42008.2|41968.2|0
1656468760000|2022-06-29 02:12:40|42003.6|41963.6|42008.2|41968.2|42008.2|41968.2|42003.6|41963.6|0
1656468770000|2022-06-29 02:12:50|42008.6|41968.6|42013.2|41973.2|42013.2|41973.2|42008.6|41968.6|0
1656468780000|2022-06-29 02:13:00|42008.6|41968.6|42008.6|41968.6|42008.6|41968.6|42008.6|41968.6|0
1656468800000|2022-06-29 02:13:20|42008.5|41968.5|42013.2|41973.2|42013.2|41973.2|42008.5|41968.5|0
1656468830000|2022-06-29 02:13:50|42008.5|41968.5|42008.5|41968.5|42008.5|41968.5|42008.5|41968.5|0
1656468900000|2022-06-29 02:15:00|42008.8|41968.8|42008.8|41968.8|42008.8|41968.8|42008.8|41968.8|0
1656468910000|2022-06-29 02:15:10|42013.5|41973.5|42013.5|41973.5|42013.5|41973.5|42013.5|41973.5|0
1656468930000|2022-06-29 02:15:30|42013.1|41973.1|42013.1|41973.1|42013.1|41973.1|42013.1|41973.1|0
1656468940000|2022-06-29 02:15:40|42013.4|41973.4|42013.4|41973.4|42013.4|41973.4|42013.4|41973.4|0
1656469060000|2022-06-29 02:17:40|42013.3|41973.3|42013.3|41973.3|42013.3|41973.3|42013.3|41973.3|0
1656469080000|2022-06-29 02:18:00|42008.7|41968.7|41989.4|41949.4|42008.7|41968.7|41989.1|41949.1|1
1656469110000|2022-06-29 02:18:30|41989|41949|41989|41949|41989|41949|41989|41949|0
1656469140000|2022-06-29 02:19:00|41989.4|41949.4|41994|41954|41994|41954|41989.4|41949.4|0
1656469150000|2022-06-29 02:19:10|41989.4|41949.4|41989|41949|41989.4|41949.4|41989|41949|0
1656469160000|2022-06-29 02:19:20|41989.4|41949.4|41989.4|41949.4|41989.4|41949.4|41989.4|41949.4|0
1656469190000|2022-06-29 02:19:50|41989.3|41949.3|41989.3|41949.3|41989.3|41949.3|41989.3|41949.3|0
1656469290000|2022-06-29 02:21:30|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|0
1656469300000|2022-06-29 02:21:40|41999.3|41959.3|41999.3|41959.3|41999.3|41959.3|41999.3|41959.3|0
1656469320000|2022-06-29 02:22:00|41999.2|41959.2|41999.2|41959.2|41999.2|41959.2|41999.2|41959.2|0
1656469390000|2022-06-29 02:23:10|41999.6|41959.6|41999.2|41959.2|41999.6|41959.6|41999.2|41959.2|0
1656469450000|2022-06-29 02:24:10|41999.1|41959.1|41999.1|41959.1|41999.5|41959.5|41999.1|41959.1|0
1656469570000|2022-06-29 02:26:10|41999|41959|41999|41959|41999|41959|41999|41959|0
1656469600000|2022-06-29 02:26:40|41998.7|41958.7|41998.7|41958.7|41998.7|41958.7|41998.7|41958.7|0
1656469620000|2022-06-29 02:27:00|41998.6|41958.6|41998.6|41958.6|41998.6|41958.6|41998.6|41958.6|0
1656469630000|2022-06-29 02:27:10|41999|41959|41999|41959|41999|41959|41999|41959|0
1656469690000|2022-06-29 02:28:10|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|0
1656469730000|2022-06-29 02:28:50|41994.3|41954.3|41994.3|41954.3|41994.3|41954.3|41994.3|41954.3|0
1656469780000|2022-06-29 02:29:40|41994.2|41954.2|41994.2|41954.2|41994.2|41954.2|41994.2|41954.2|0
1656469800000|2022-06-29 02:30:00|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|41998.9|41958.9|0
1656469830000|2022-06-29 02:30:30|41998.8|41958.8|41998.8|41958.8|41998.8|41958.8|41998.8|41958.8|0
1656469860000|2022-06-29 02:31:00|41999.2|41959.2|41998.8|41958.8|41999.2|41959.2|41998.8|41958.8|0
1656469870000|2022-06-29 02:31:10|42003.8|41963.8|42008.8|41968.8|42008.8|41968.8|42003.8|41963.8|0
1656469930000|2022-06-29 02:32:10|42013.8|41973.8|42013.8|41973.8|42013.8|41973.8|42013.8|41973.8|0
1656469950000|2022-06-29 02:32:30|42014.1|41974.1|42014.1|41974.1|42014.1|41974.1|42014.1|41974.1|0
1656470040000|2022-06-29 02:34:00|42014|41974|42014|41974|42014|41974|42014|41974|0
1656470050000|2022-06-29 02:34:10|42009|41969|42008.7|41968.7|42009|41969|42008.7|41968.7|0
1656470080000|2022-06-29 02:34:40|42008.6|41968.6|42008.6|41968.6|42008.6|41968.6|42008.6|41968.6|0
1656470200000|2022-06-29 02:36:40|42008.2|41968.2|42008.2|41968.2|42008.2|41968.2|42008.2|41968.2|0
1656470250000|2022-06-29 02:37:30|42008.1|41968.1|41988.1|41948.1|42008.1|41968.1|41983.9|41943.9|0
1656470290000|2022-06-29 02:38:10|41992.7|41952.7|42003.1|41963.1|42003.1|41963.1|41992.7|41952.7|0
1656470300000|2022-06-29 02:38:20|41992.7|41952.7|41992.7|41952.7|41997.7|41957.7|41992.7|41952.7|0
1656470350000|2022-06-29 02:39:10|41993.1|41953.1|41993.1|41953.1|41993.1|41953.1|41993.1|41953.1|0
1656470360000|2022-06-29 02:39:20|41992.7|41952.7|41992.7|41952.7|41992.7|41952.7|41992.7|41952.7|0
1656470400000|2022-06-29 02:40:00|41992.6|41952.6|41992.6|41952.6|41992.6|41952.6|41992.6|41952.6|0
1656470410000|2022-06-29 02:40:10|41993|41953|41992.6|41952.6|41993|41953|41992.6|41952.6|0
1656470420000|2022-06-29 02:40:20|41993|41953|41992.6|41952.6|41993|41953|41992.6|41952.6|0
1656470430000|2022-06-29 02:40:30|41993|41953|41993|41953|41993|41953|41993|41953|0
1656470470000|2022-06-29 02:41:10|41998|41958|41993.7|41953.7|42003|41963|41993.7|41953.7|0
1656470480000|2022-06-29 02:41:20|41993.3|41953.3|41993.3|41953.3|41993.3|41953.3|41993.3|41953.3|0
1656470590000|2022-06-29 02:43:10|41993.2|41953.2|41993.2|41953.2|41993.2|41953.2|41993.2|41953.2|0
1656470710000|2022-06-29 02:45:10|41993.1|41953.1|41993.1|41953.1|41993.1|41953.1|41992.8|41952.8|0
1656470720000|2022-06-29 02:45:20|41988.1|41948.1|41992.8|41952.8|41992.8|41952.8|41987.8|41947.8|0
1656470730000|2022-06-29 02:45:30|41988.1|41948.1|41987.4|41947.4|41993.1|41953.1|41977.8|41937.8|0
1656470740000|2022-06-29 02:45:40|41982.4|41942.4|41987.7|41947.7|41987.7|41947.7|41982.4|41942.4|0
1656470750000|2022-06-29 02:45:50|41982.7|41942.7|41992.7|41952.7|41993.1|41953.1|41982.7|41942.7|0
1656470760000|2022-06-29 02:46:00|41987.4|41947.4|41977.7|41937.7|41987.7|41947.7|41977.7|41937.7|0
1656470770000|2022-06-29 02:46:10|41987.7|41947.7|41987.4|41947.4|41987.7|41947.7|41977.7|41937.7|0
1656470780000|2022-06-29 02:46:20|41987.3|41947.3|41987.3|41947.3|41987.3|41947.3|41987.3|41947.3|0
1656470790000|2022-06-29 02:46:30|41992|41952|41992|41952|41992|41952|41992|41952|0
1656470810000|2022-06-29 02:46:50|41996.6|41956.6|41997|41957|41997|41957|41996.6|41956.6|0
1656470820000|2022-06-29 02:47:00|41996.9|41956.9|41997.7|41957.7|41997.7|41957.7|41987.3|41947.3|0
1656470830000|2022-06-29 02:47:10|41997.3|41957.3|41997.7|41957.7|41997.7|41957.7|41997.3|41957.3|0
1656470840000|2022-06-29 02:47:20|41997.3|41957.3|41997.7|41957.7|41997.7|41957.7|41992.7|41952.7|0
1656470850000|2022-06-29 02:47:30|41997.3|41957.3|41997.7|41957.7|41997.7|41957.7|41997.3|41957.3|0
1656470860000|2022-06-29 02:47:40|41997.3|41957.3|41997.3|41957.3|41997.3|41957.3|41997.3|41957.3|0
1656470880000|2022-06-29 02:48:00|41996.9|41956.9|41992.3|41952.3|41997.6|41957.6|41987.6|41947.6|0
1656470890000|2022-06-29 02:48:10|41991.9|41951.9|41987.3|41947.3|41991.9|41951.9|41987.3|41947.3|0
1656470910000|2022-06-29 02:48:30|41987.2|41947.2|41987.2|41947.2|41987.2|41947.2|41987.2|41947.2|0
1656470920000|2022-06-29 02:48:40|41987.6|41947.6|41996.9|41956.9|41996.9|41956.9|41987.6|41947.6|0
1656470930000|2022-06-29 02:48:50|41996.5|41956.5|41991.9|41951.9|41996.5|41956.5|41991.9|41951.9|0
1656470950000|2022-06-29 02:49:10|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|0
1656471020000|2022-06-29 02:50:20|41987.2|41947.2|41987.2|41947.2|41987.2|41947.2|41987.2|41947.2|0
1656471040000|2022-06-29 02:50:40|41987.1|41947.1|41987.1|41947.1|41987.1|41947.1|41982.1|41942.1|0
1656471060000|2022-06-29 02:51:00|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|41991.8|41951.8|1
1656471070000|2022-06-29 02:51:10|41991.7|41951.7|41991.7|41951.7|41991.7|41951.7|41991.7|41951.7|0
1656471190000|2022-06-29 02:53:10|41991.6|41951.6|41991.6|41951.6|41991.6|41951.6|41991.6|41951.6|0
1656471220000|2022-06-29 02:53:40|41987|41947|41991.6|41951.6|41991.6|41951.6|41987|41947|0
1656471330000|2022-06-29 02:55:30|41991.5|41951.5|41991.5|41951.5|41991.5|41951.5|41991.5|41951.5|0
1656471340000|2022-06-29 02:55:40|41996.9|41956.9|41986.9|41946.9|41996.9|41956.9|41986.9|41946.9|1
1656471380000|2022-06-29 02:56:20|41991.5|41951.5|41992.2|41952.2|41992.2|41952.2|41991.5|41951.5|0
1656471410000|2022-06-29 02:56:50|41987.6|41947.6|41987.6|41947.6|41987.6|41947.6|41987.6|41947.6|0
1656471450000|2022-06-29 02:57:30|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|41982.2|41942.2|0
1656471480000|2022-06-29 02:58:00|41986.8|41946.8|41996.8|41956.8|42001.8|41961.8|41986.8|41946.8|1
1656471490000|2022-06-29 02:58:10|41992.2|41952.2|41992.2|41952.2|41992.2|41952.2|41992.2|41952.2|0
1656471510000|2022-06-29 02:58:30|41992.1|41952.1|41986.8|41946.8|41996|41956|41986.8|41946.8|0
1656471530000|2022-06-29 02:58:50|41996|41956|41991.4|41951.4|41996|41956|41986.4|41946.4|0
1656471570000|2022-06-29 02:59:30|41991.3|41951.3|41991.7|41951.7|41996|41956|41986.7|41946.7|0
1656471580000|2022-06-29 02:59:40|41986.7|41946.7|41991.3|41951.3|41996.3|41956.3|41986.7|41946.7|0
1656471590000|2022-06-29 02:59:50|41996|41956|41991.3|41951.3|41996.3|41956.3|41987.1|41947.1|0
1656471600000|2022-06-29 03:00:00|41991.7|41951.7|41986.7|41946.7|41996.3|41956.3|41986.3|41946.3|0
1656471610000|2022-06-29 03:00:10|41991.3|41951.3|41996.3|41956.3|41996.3|41956.3|41986.3|41946.3|0
1656471620000|2022-06-29 03:00:20|41995.9|41955.9|41996.3|41956.3|41996.3|41956.3|41986.7|41946.7|0
1656471630000|2022-06-29 03:00:30|41995.9|41955.9|41995.9|41955.9|41996.3|41956.3|41986.7|41946.7|0
1656471650000|2022-06-29 03:00:50|41985.9|41945.9|41980.9|41940.9|41986.3|41946.3|41980.9|41940.9|5
1656471660000|2022-06-29 03:01:00|41985.5|41945.5|41985.5|41945.5|41985.5|41945.5|41980.9|41940.9|0
1656471680000|2022-06-29 03:01:20|41980.9|41940.9|41980.9|41940.9|41980.9|41940.9|41980.9|41940.9|0
1656471700000|2022-06-29 03:01:40|41985.5|41945.5|41990.1|41950.1|41990.1|41950.1|41985.5|41945.5|0
1656471760000|2022-06-29 03:02:40|41994.7|41954.7|41990.1|41950.1|41994.7|41954.7|41990.1|41950.1|0
1656471790000|2022-06-29 03:03:10|41990|41950|41990|41950|41990|41950|41990|41950|0
1656471810000|2022-06-29 03:03:30|41989.7|41949.7|41989.7|41949.7|41989.7|41949.7|41989.7|41949.7|0
1656471820000|2022-06-29 03:03:40|41985|41945|41985|41945|41985|41945|41980.4|41940.4|0
1656471830000|2022-06-29 03:03:50|41984.6|41944.6|41984.6|41944.6|41984.6|41944.6|41984.6|41944.6|0
1656471840000|2022-06-29 03:04:00|41985|41945|41979.6|41939.6|41985|41945|41979.6|41939.6|0
1656471880000|2022-06-29 03:04:40|41985|41945|41985|41945|41989.6|41949.6|41985|41945|0
1656471900000|2022-06-29 03:05:00|41980.3|41940.3|41980.3|41940.3|41985|41945|41980.3|41940.3|0
1656471910000|2022-06-29 03:05:10|41979.6|41939.6|41979.6|41939.6|41979.6|41939.6|41979.6|41939.6|0
1656471920000|2022-06-29 03:05:20|41974.9|41934.9|41989.6|41949.6|41989.6|41949.6|41974.9|41934.9|0
1656471940000|2022-06-29 03:05:40|41979.6|41939.6|41979.6|41939.6|41979.6|41939.6|41979.6|41939.6|0
1656471960000|2022-06-29 03:06:00|41979.5|41939.5|41979.5|41939.5|41979.5|41939.5|41979.5|41939.5|0
1656472050000|2022-06-29 03:07:30|41969.5|41929.5|41969.5|41929.5|41969.5|41929.5|41969.5|41929.5|4
1656472060000|2022-06-29 03:07:40|41969.8|41929.8|41969.5|41929.5|41974.1|41934.1|41969.5|41929.5|0
1656472080000|2022-06-29 03:08:00|41969.4|41929.4|41969.4|41929.4|41969.4|41929.4|41969.4|41929.4|0
1656472120000|2022-06-29 03:08:40|41974|41934|41974|41934|41974|41934|41974|41934|0
1656472130000|2022-06-29 03:08:50|41960.2|41920.2|41974|41934|41974|41934|41960.2|41920.2|0
1656472140000|2022-06-29 03:09:00|41969.4|41929.4|41989|41909|41989|41929.4|41969.4|41909|0
1656472150000|2022-06-29 03:09:10|41989.4|41909.4|41989.4|41909.4|41989.4|41909.4|41989.4|41909.4|0
1656472160000|2022-06-29 03:09:20|41989.8|41909.8|41989.8|41909.8|41989.8|41909.8|41989.8|41909.8|0
1656472180000|2022-06-29 03:09:40|41990.1|41910.1|41994.7|41914.7|41994.7|41914.7|41990.1|41910.1|0
1656472210000|2022-06-29 03:10:10|41995.1|41915.1|41995.1|41915.1|41995.1|41915.1|41995.1|41915.1|0
1656472220000|2022-06-29 03:10:20|41990.5|41910.5|41969.7|41929.7|41990.5|41929.7|41964.7|41909.7|0
1656472240000|2022-06-29 03:10:40|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|41970.1|41930.1|0
1656472260000|2022-06-29 03:11:00|41965.8|41925.8|41965|41925|41965.8|41925.8|41965|41925|0
1656472270000|2022-06-29 03:11:10|41964.7|41924.7|41964.7|41924.7|41964.7|41924.7|41955|41915|0
1656472300000|2022-06-29 03:11:40|41964.6|41924.6|41964.6|41924.6|41964.6|41924.6|41964.6|41924.6|0
1656472310000|2022-06-29 03:11:50|41960|41920|41960|41920|41960|41920|41960|41920|1
1656472360000|2022-06-29 03:12:40|41950.3|41910.3|41950|41910|41950.3|41910.3|41945|41905|0
1656472380000|2022-06-29 03:13:00|41950.3|41910.3|41950.3|41910.3|41950.3|41910.3|41950.3|41910.3|0
1656472390000|2022-06-29 03:13:10|41954.9|41914.9|41954.9|41914.9|41954.9|41914.9|41954.9|41914.9|0
1656472400000|2022-06-29 03:13:20|41959.6|41919.6|41959.6|41919.6|41959.6|41919.6|41959.6|41919.6|0
1656472410000|2022-06-29 03:13:30|41959.2|41919.2|41929.2|41889.2|41959.2|41919.2|41928.8|41888.8|0
1656472420000|2022-06-29 03:13:40|41928.4|41888.4|41924.2|41884.2|41928.4|41888.4|41923.8|41883.8|0
1656472440000|2022-06-29 03:14:00|41923.8|41883.8|41923.8|41883.8|41923.8|41883.8|41923.8|41883.8|0
1656472460000|2022-06-29 03:14:20|41924.1|41884.1|41924.1|41884.1|41924.1|41884.1|41924.1|41884.1|0
1656472480000|2022-06-29 03:14:40|41923.7|41883.7|41923.7|41883.7|41923.7|41883.7|41923.7|41883.7|0
1656472510000|2022-06-29 03:15:10|41924.1|41884.1|41924.1|41884.1|41924.1|41884.1|41924.1|41884.1|0
1656472530000|2022-06-29 03:15:30|41924.5|41884.5|41924.5|41884.5|41924.5|41884.5|41924.5|41884.5|0
1656472540000|2022-06-29 03:15:40|41924.8|41884.8|41924.8|41884.8|41924.8|41884.8|41924.8|41884.8|0
1656472560000|2022-06-29 03:16:00|41924.4|41884.4|41924.4|41884.4|41924.4|41884.4|41924.4|41884.4|0
1656472620000|2022-06-29 03:17:00|41924|41884|41929|41889|41929|41889|41924|41884|0
1656472630000|2022-06-29 03:17:10|41928.6|41888.6|41928.6|41888.6|41928.6|41888.6|41928.6|41888.6|0
1656472640000|2022-06-29 03:17:20|41929|41889|41929|41889|41929|41889|41929|41889|0
1656472710000|2022-06-29 03:18:30|41928.9|41888.9|41928.9|41888.9|41928.9|41888.9|41928.9|41888.9|0
1656472780000|2022-06-29 03:19:40|41928.5|41888.5|41923.5|41883.5|41928.5|41888.5|41923.5|41883.5|0
1656472800000|2022-06-29 03:20:00|41923.9|41883.9|41928.9|41888.9|41928.9|41888.9|41923.9|41883.9|0
1656472830000|2022-06-29 03:20:30|41928.8|41888.8|41928.8|41888.8|41928.8|41888.8|41928.8|41888.8|0
1656472870000|2022-06-29 03:21:10|41924.2|41884.2|41923.4|41883.4|41924.2|41884.2|41923.4|41883.4|0
1656472900000|2022-06-29 03:21:40|41924.2|41884.2|41928.8|41888.8|41928.8|41888.8|41924.2|41884.2|0
1656472960000|2022-06-29 03:22:40|41928.7|41888.7|41928.7|41888.7|41928.7|41888.7|41928.7|41888.7|0
1656472980000|2022-06-29 03:23:00|41939.5|41899.5|41953.3|41913.3|41953.3|41913.3|41939.5|41899.5|14
1656473110000|2022-06-29 03:25:10|41953.2|41913.2|41953.2|41913.2|41953.2|41913.2|41953.2|41913.2|0
1656473160000|2022-06-29 03:26:00|41978.2|41898.2|41978.2|41898.2|41978.2|41898.2|41978.2|41898.2|0
1656473180000|2022-06-29 03:26:20|41953.6|41913.6|41953.6|41913.6|41953.6|41913.6|41953.6|41913.6|0
1656473190000|2022-06-29 03:26:30|41953.2|41913.2|41953.2|41913.2|41953.2|41913.2|41953.2|41913.2|0
1656473230000|2022-06-29 03:27:10|41953.1|41913.1|41953.1|41913.1|41953.1|41913.1|41953.1|41913.1|0
1656473350000|2022-06-29 03:29:10|41953|41913|41953|41913|41953|41913|41953|41913|0
1656473420000|2022-06-29 03:30:20|41963|41923|41963|41923|41963|41923|41963|41923|0
1656473450000|2022-06-29 03:30:50|41963.3|41923.3|41968|41928|41968|41928|41963.3|41923.3|0
1656473470000|2022-06-29 03:31:10|41968.3|41928.3|41973|41933|41973|41933|41968.3|41928.3|0
1656473490000|2022-06-29 03:31:30|41972.9|41932.9|41972.9|41932.9|41972.9|41932.9|41972.9|41932.9|0
1656473610000|2022-06-29 03:33:30|41972.8|41932.8|41972.8|41932.8|41972.8|41932.8|41972.8|41932.8|0
1656473730000|2022-06-29 03:35:30|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|41972.7|41932.7|0
1656473810000|2022-06-29 03:36:50|41968.1|41928.1|41967.3|41927.3|41968.1|41928.1|41967.3|41927.3|0
1656473880000|2022-06-29 03:38:00|41967.2|41927.2|41967.2|41927.2|41967.2|41927.2|41967.2|41927.2|0
1656473910000|2022-06-29 03:38:30|41962.2|41922.2|41962.2|41922.2|41962.2|41922.2|41962.2|41922.2|0
1656473980000|2022-06-29 03:39:40|41961.8|41921.8|41961.8|41921.8|41961.8|41921.8|41961.8|41921.8|0
1656474030000|2022-06-29 03:40:30|41961.7|41921.7|41961.7|41921.7|41961.7|41921.7|41961.7|41921.7|0
1656474040000|2022-06-29 03:40:40|41957.1|41917.1|41957.1|41917.1|41957.1|41917.1|41957.1|41917.1|0
1656474100000|2022-06-29 03:41:40|41962.4|41922.4|41967.1|41927.1|41967.1|41927.1|41962.4|41922.4|0
1656474130000|2022-06-29 03:42:10|41967|41927|41967|41927|41967|41927|41967|41927|0
1656474200000|2022-06-29 03:43:20|41938.5|41898.5|41938.5|41898.5|41938.5|41898.5|41938.5|41898.5|1
1656474210000|2022-06-29 03:43:30|41957|41917|41957|41917|41957|41917|41957|41917|2
1656474250000|2022-06-29 03:44:10|41956.9|41916.9|41956.9|41916.9|41956.9|41916.9|41956.9|41916.9|0
1656474280000|2022-06-29 03:44:40|41962.7|41922.7|41962.7|41922.7|41962.7|41922.7|41962.3|41922.3|0
1656474290000|2022-06-29 03:44:50|41967.3|41927.3|41967.3|41927.3|41967.3|41927.3|41967.3|41927.3|0
1656474310000|2022-06-29 03:45:10|41966.9|41926.9|41966.9|41926.9|41966.9|41926.9|41966.9|41926.9|0
1656474370000|2022-06-29 03:46:10|41966.8|41926.8|41966.8|41926.8|41966.8|41926.8|41966.8|41926.8|0
1656474380000|2022-06-29 03:46:20|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|41972.2|41932.2|0
1656474470000|2022-06-29 03:47:50|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|41972.1|41932.1|0
1656474600000|2022-06-29 03:50:00|41972|41932|41972|41932|41972|41932|41972|41932|0
1656474730000|2022-06-29 03:52:10|41971.9|41931.9|41971.9|41931.9|41971.9|41931.9|41971.9|41931.9|0
1656474740000|2022-06-29 03:52:20|41972.3|41932.3|41976.9|41936.9|41976.9|41936.9|41972.3|41932.3|0
1656474750000|2022-06-29 03:52:30|41976.5|41936.5|41976.5|41936.5|41976.5|41936.5|41976.5|41936.5|0
1656474820000|2022-06-29 03:53:40|41971.9|41931.9|41971.9|41931.9|41971.9|41931.9|41971.9|41931.9|0
1656474850000|2022-06-29 03:54:10|41971.8|41931.8|41971.8|41931.8|41971.8|41931.8|41971.8|41931.8|0
1656474890000|2022-06-29 03:54:50|41967.2|41927.2|41967.2|41927.2|41967.2|41927.2|41967.2|41927.2|0
1656474900000|2022-06-29 03:55:00|41962.6|41922.6|41976.4|41936.4|41976.4|41936.4|41957.9|41917.9|0
1656474930000|2022-06-29 03:55:30|41962.5|41922.5|41962.5|41922.5|41962.5|41922.5|41962.5|41922.5|0
1656474940000|2022-06-29 03:55:40|41976.4|41936.4|41976.4|41936.4|41976.4|41936.4|41976.4|41936.4|0
1656475000000|2022-06-29 03:56:40|41976.3|41936.3|41976.3|41936.3|41976.3|41936.3|41976.3|41936.3|0
1656475120000|2022-06-29 03:58:40|41976.2|41936.2|41976.2|41936.2|41976.2|41936.2|41976.2|41936.2|0
1656475240000|2022-06-29 04:00:40|41976.1|41936.1|41976.1|41936.1|41976.1|41936.1|41976.1|41936.1|0
1656475300000|2022-06-29 04:01:40|41971.5|41931.5|41966.1|41926.1|41971.5|41931.5|41966.1|41926.1|0
1656475310000|2022-06-29 04:01:50|41970.7|41930.7|41970.7|41930.7|41970.7|41930.7|41970.7|41930.7|0
1656475390000|2022-06-29 04:03:10|41970.6|41930.6|41970.6|41930.6|41970.6|41930.6|41970.6|41930.6|0
1656475470000|2022-06-29 04:04:30|41961.3|41921.3|41961|41921|41966|41926|41961|41921|2
1656475490000|2022-06-29 04:04:50|41965.6|41925.6|41960.6|41920.6|41965.6|41925.6|41960.6|41920.6|0
1656475510000|2022-06-29 04:05:10|41960.5|41920.5|41960.5|41920.5|41960.5|41920.5|41960.5|41920.5|0
1656475530000|2022-06-29 04:05:30|41955.9|41915.9|41955.9|41915.9|41955.9|41915.9|41955.9|41915.9|1
1656475580000|2022-06-29 04:06:20|41960.5|41920.5|41960.5|41920.5|41960.5|41920.5|41960.5|41920.5|0
1656475590000|2022-06-29 04:06:30|||||||||2
1656475630000|2022-06-29 04:07:10|41965.1|41925.1|41965.1|41925.1|41965.1|41925.1|41960.5|41920.5|0
1656475660000|2022-06-29 04:07:40|41965|41925|41965|41925|41965|41925|41965|41925|0
1656475680000|2022-06-29 04:08:00|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|0
1656475770000|2022-06-29 04:09:30|41965.3|41925.3|41965.3|41925.3|41965.3|41925.3|41965.3|41925.3|0
1656475790000|2022-06-29 04:09:50|41965.7|41925.7|41965.7|41925.7|41965.7|41925.7|41965.7|41925.7|0
1656475870000|2022-06-29 04:11:10|41965.6|41925.6|41965.6|41925.6|41965.6|41925.6|41965.6|41925.6|0
1656475990000|2022-06-29 04:13:10|41965.5|41925.5|42009.8|41969.8|42009.8|41969.8|41965.5|41925.5|11
1656476000000|2022-06-29 04:13:20|42009.4|41969.4|42009.4|41969.4|42018.6|41978.6|42009.4|41969.4|1
1656476050000|2022-06-29 04:14:10|42009.3|41969.3|42009.3|41969.3|42009.3|41969.3|42009.3|41969.3|0
1656476100000|2022-06-29 04:15:00|42004.3|41964.3|41963.9|41923.9|42004.3|41964.3|41959.3|41919.3|6
1656476110000|2022-06-29 04:15:10|41959.3|41919.3|41963.9|41923.9|41963.9|41923.9|41959.3|41919.3|2
1656476150000|2022-06-29 04:15:50|41959.3|41919.3|41959.3|41919.3|41959.3|41919.3|41959.3|41919.3|2
1656476170000|2022-06-29 04:16:10|41959.2|41919.2|41959.2|41919.2|41959.2|41919.2|41959.2|41919.2|0
1656476190000|2022-06-29 04:16:30|41960|41920|41970|41930|41970|41930|41960|41920|0
1656476200000|2022-06-29 04:16:40|41969.6|41929.6|41959.2|41919.2|41969.6|41929.6|41959.2|41919.2|0
1656476210000|2022-06-29 04:16:50|41960|41920|41969.2|41929.2|41969.2|41929.2|41960|41920|0
1656476310000|2022-06-29 04:18:30|41969.1|41929.1|41969.1|41929.1|41969.1|41929.1|41969.1|41929.1|0
1656476320000|2022-06-29 04:18:40|41964.5|41924.5|41964.5|41924.5|41964.5|41924.5|41964.5|41924.5|0
1656476340000|2022-06-29 04:19:00|41969.1|41929.1|41964.5|41924.5|41969.1|41929.1|41964.5|41924.5|0
1656476390000|2022-06-29 04:19:50|41959.8|41919.8|41959.8|41919.8|41959.8|41919.8|41959.8|41919.8|0
1656476410000|2022-06-29 04:20:10|41959.4|41919.4|41959.4|41919.4|41959.4|41919.4|41959.4|41919.4|0
1656476420000|2022-06-29 04:20:20|41963.7|41923.7|41963.7|41923.7|41963.7|41923.7|41963.7|41923.7|0
1656476440000|2022-06-29 04:20:40|41963.6|41923.6|41963.6|41923.6|41963.6|41923.6|41963.6|41923.6|0
1656476480000|2022-06-29 04:21:20|41964.4|41924.4|41963.6|41923.6|41964.4|41924.4|41963.6|41923.6|0
1656476560000|2022-06-29 04:22:40|41963.5|41923.5|41963.5|41923.5|41963.5|41923.5|41963.5|41923.5|0
1656476570000|2022-06-29 04:22:50|41968.9|41928.9|41964.3|41924.3|41968.9|41928.9|41964.3|41924.3|0
1656476650000|2022-06-29 04:24:10|41964.2|41924.2|41964.2|41924.2|41964.2|41924.2|41964.2|41924.2|0
1656476670000|2022-06-29 04:24:30|41963.8|41923.8|41959.2|41919.2|41963.8|41923.8|41959.2|41919.2|4
1656476680000|2022-06-29 04:24:40|41958.8|41918.8|41958.8|41918.8|41958.8|41918.8|41958.8|41918.8|0
1656476700000|2022-06-29 04:25:00|41959.2|41919.2|41954.6|41914.6|41959.2|41919.2|41954.6|41914.6|20
1656476760000|2022-06-29 04:26:00|41954.5|41914.5|41954.5|41914.5|41954.5|41914.5|41954.5|41914.5|0
1656476770000|2022-06-29 04:26:10|41954.1|41914.1|41954.1|41914.1|41954.1|41914.1|41954.1|41914.1|0
1656476780000|2022-06-29 04:26:20|41954.5|41914.5|41954.5|41914.5|41954.5|41914.5|41954.5|41914.5|0
1656476830000|2022-06-29 04:27:10|||||||||2
1656476870000|2022-06-29 04:27:50|41954.8|41914.8|41954.4|41914.4|41954.8|41914.8|41954.4|41914.4|0
1656476880000|2022-06-29 04:28:00|41954.8|41914.8|41954.8|41914.8|41954.8|41914.8|41954.8|41914.8|0
1656476980000|2022-06-29 04:29:40|41954.7|41914.7|41954.7|41914.7|41954.7|41914.7|41954.7|41914.7|0
1656477000000|2022-06-29 04:30:00|41959.3|41919.3|41994|41954|41994.3|41954.3|41959.3|41919.3|3
1656477010000|2022-06-29 04:30:10|41994.3|41954.3|41994.3|41954.3|41994.3|41954.3|41994.3|41954.3|0
1656477020000|2022-06-29 04:30:20|41993.9|41953.9|41993.9|41953.9|41993.9|41953.9|41993.9|41953.9|0
1656477030000|2022-06-29 04:30:30|41994.3|41954.3|41994.3|41954.3|41994.3|41954.3|41994.3|41954.3|0
1656477040000|2022-06-29 04:30:40|41989.3|41949.3|41989.3|41949.3|41989.3|41949.3|41989.3|41949.3|0
1656477050000|2022-06-29 04:30:50|41989.7|41949.7|41989.7|41949.7|41989.7|41949.7|41989.3|41949.3|0
1656477060000|2022-06-29 04:31:00|41989.3|41949.3|41989.3|41949.3|41989.3|41949.3|41989.3|41949.3|0
1656477070000|2022-06-29 04:31:10|41984.7|41944.7|41979.3|41939.3|41984.7|41944.7|41979.3|41939.3|0
1656477080000|2022-06-29 04:31:20|41979.7|41939.7|41979.3|41939.3|41979.7|41939.7|41979.3|41939.3|0
1656477120000|2022-06-29 04:32:00|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|0
1656477130000|2022-06-29 04:32:10|41974.6|41934.6|41974.6|41934.6|41974.6|41934.6|41974.6|41934.6|0
1656477180000|2022-06-29 04:33:00|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|0
1656477190000|2022-06-29 04:33:10|41979.6|41939.6|41979.6|41939.6|41979.6|41939.6|41979.6|41939.6|0
1656477200000|2022-06-29 04:33:20|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|41979.2|41939.2|0
1656477210000|2022-06-29 04:33:30|41979.6|41939.6|41979.6|41939.6|41979.6|41939.6|41979.6|41939.6|0
1656477220000|2022-06-29 04:33:40|41979.5|41939.5|41979.5|41939.5|41979.5|41939.5|41979.5|41939.5|0
1656477240000|2022-06-29 04:34:00|41979.9|41939.9|41989.5|41949.5|41989.5|41949.5|41979.9|41939.9|0
1656477260000|2022-06-29 04:34:20|41989.1|41949.1|41989.5|41949.5|41989.5|41949.5|41989.1|41949.1|0
1656477280000|2022-06-29 04:34:40|41989.1|41949.1|41989.1|41949.1|41989.5|41949.5|41984.5|41944.5|0
1656477290000|2022-06-29 04:34:50|41999.1|41959.1|41999.1|41959.1|41999.5|41959.5|41999.1|41959.1|8
1656477310000|2022-06-29 04:35:10|41994.5|41954.5|41989.9|41949.9|41994.5|41954.5|41989.9|41949.9|0
1656477330000|2022-06-29 04:35:30|41984.5|41944.5|41984.5|41944.5|41984.5|41944.5|41984.5|41944.5|0
1656477350000|2022-06-29 04:35:50|41984.8|41944.8|41984.4|41944.4|41984.8|41944.8|41984.4|41944.4|0
1656477380000|2022-06-29 04:36:20|41984.8|41944.8|41994.4|41954.4|41994.4|41954.4|41984.8|41944.8|1
1656477410000|2022-06-29 04:36:50|41994.8|41954.8|41999.4|41959.4|41999.4|41959.4|41994.4|41954.4|0
1656477420000|2022-06-29 04:37:00|41999|41959|41999.4|41959.4|41999.4|41959.4|41999|41959|0
1656477450000|2022-06-29 04:37:30|41994.4|41954.4|41994.7|41954.7|41994.7|41954.7|41994.4|41954.4|0
1656477460000|2022-06-29 04:37:40|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|41994.4|41954.4|0
1656477470000|2022-06-29 04:37:50|41999.4|41959.4|41999.4|41959.4|41999.4|41959.4|41999.4|41959.4|0
1656477480000|2022-06-29 04:38:00|41999.3|41959.3|41994.3|41954.3|41999.3|41959.3|41994.3|41954.3|0
1656477570000|2022-06-29 04:39:30|41989.3|41949.3|41974.3|41934.3|41993.5|41953.5|41969.7|41929.7|0
1656477580000|2022-06-29 04:39:40|41989.3|41949.3|41984.3|41944.3|41989.3|41949.3|41984.3|41944.3|0
1656477590000|2022-06-29 04:39:50|41988.9|41948.9|41988.9|41948.9|41988.9|41948.9|41988.9|41948.9|0
1656477600000|2022-06-29 04:40:00|41979.6|41939.6|41979.2|41939.2|41979.6|41939.6|41979.2|41939.2|0
1656477720000|2022-06-29 04:42:00|41983.8|41943.8|41979.1|41939.1|41983.8|41943.8|41979.1|41939.1|0
1656477730000|2022-06-29 04:42:10|41983.8|41943.8|41983.8|41943.8|41983.8|41943.8|41983.8|41943.8|0
1656477750000|2022-06-29 04:42:30|41983.7|41943.7|41983.7|41943.7|41983.7|41943.7|41983.7|41943.7|0
1656477760000|2022-06-29 04:42:40|41988.3|41948.3|41988.3|41948.3|41988.3|41948.3|41988.3|41948.3|0
1656477770000|2022-06-29 04:42:50|41988.7|41948.7|41988.7|41948.7|41988.7|41948.7|41988.7|41948.7|0
1656477840000|2022-06-29 04:44:00|41988.3|41948.3|41988.3|41948.3|41988.3|41948.3|41988.3|41948.3|0
1656477850000|2022-06-29 04:44:10|41983.7|41943.7|41983.7|41943.7|41983.7|41943.7|41983.7|41943.7|0
1656477860000|2022-06-29 04:44:20|41979|41939|41979|41939|41979|41939|41979|41939|0
1656477940000|2022-06-29 04:45:40|41983.6|41943.6|41983.6|41943.6|41983.6|41943.6|41983.6|41943.6|0
1656477960000|2022-06-29 04:46:00|41979|41939|41978.6|41938.6|41979|41939|41978.6|41938.6|0
1656477990000|2022-06-29 04:46:30|41978.5|41938.5|41978.5|41938.5|41978.5|41938.5|41978.5|41938.5|0
1656478080000|2022-06-29 04:48:00|41978.1|41938.1|41978.1|41938.1|41978.1|41938.1|41968.9|41928.9|0
1656478140000|2022-06-29 04:49:00|41978|41938|41978|41938|41978|41938|41978|41938|0
1656478200000|2022-06-29 04:50:00|41968.4|41928.4|41968.4|41928.4|41968.4|41928.4|41968.4|41928.4|0
1656478240000|2022-06-29 04:50:40|41968.3|41928.3|41968.3|41928.3|41968.3|41928.3|41968.3|41928.3|0
1656478260000|2022-06-29 04:51:00|41967.9|41927.9|41967.9|41927.9|41967.9|41927.9|41967.9|41927.9|0
1656478280000|2022-06-29 04:51:20|41972.9|41932.9|41972.9|41932.9|41972.9|41932.9|41972.9|41932.9|0
1656478290000|2022-06-29 04:51:30|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|41968.7|41928.7|0
1656478350000|2022-06-29 04:52:30|41968.6|41928.6|41968.3|41928.3|41968.6|41928.6|41968.3|41928.3|0
1656478360000|2022-06-29 04:52:40|41968.2|41928.2|41968.2|41928.2|41968.2|41928.2|41968.2|41928.2|0
1656478480000|2022-06-29 04:54:40|41968.1|41928.1|41968.1|41928.1|41968.1|41928.1|41968.1|41928.1|0
1656478620000|2022-06-29 04:57:00|41968|41928|41968|41928|41968|41928|41968|41928|0
1656478740000|2022-06-29 04:59:00|41967.9|41927.9|41967.9|41927.9|41967.9|41927.9|41967.9|41927.9|0
1656478860000|2022-06-29 05:01:00|41967.8|41927.8|41967.8|41927.8|41967.8|41927.8|41967.8|41927.8|0
1656478980000|2022-06-29 05:03:00|41967.7|41927.7|41967.7|41927.7|41967.7|41927.7|41967.7|41927.7|0
1656479110000|2022-06-29 05:05:10|41967.6|41927.6|41967.6|41927.6|41967.6|41927.6|41967.6|41927.6|0
1656479140000|2022-06-29 05:05:40|41983|41943|41977.6|41937.6|41991.8|41951.8|41977.6|41937.6|2
1656479150000|2022-06-29 05:05:50|41982.2|41942.2|41997.2|41957.2|41997.2|41957.2|41982.2|41942.2|1
1656479170000|2022-06-29 05:06:10|41987.6|41947.6|42006.8|41966.8|42006.8|41966.8|41987.6|41947.6|1
1656479190000|2022-06-29 05:06:30|42007.2|41967.2|42007.2|41967.2|42007.2|41967.2|42007.2|41967.2|0
1656479250000|2022-06-29 05:07:30|42007.1|41967.1|42007.1|41967.1|42007.1|41967.1|42007.1|41967.1|0
1656479320000|2022-06-29 05:08:40|42006.7|41966.7|42006.7|41966.7|42006.7|41966.7|42006.7|41966.7|0
1656479360000|2022-06-29 05:09:20|42007|41967|42007|41967|42007|41967|42007|41967|0
1656479400000|2022-06-29 05:10:00|42002.4|41962.4|42002.4|41962.4|42002.4|41962.4|42002.4|41962.4|0
1656479410000|2022-06-29 05:10:10|42002|41962|42002|41962|42002|41962|42002|41962|0
1656479460000|2022-06-29 05:11:00|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|0
1656479500000|2022-06-29 05:11:40|42006.5|41966.5|42006.5|41966.5|42006.5|41966.5|42006.5|41966.5|0
1656479510000|2022-06-29 05:11:50|42001.9|41961.9|42001.9|41961.9|42001.9|41961.9|42001.9|41961.9|0
1656479550000|2022-06-29 05:12:30|42006.5|41966.5|42006.5|41966.5|42006.5|41966.5|42006.5|41966.5|0
1656479620000|2022-06-29 05:13:40|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|0
1656479630000|2022-06-29 05:13:50|42001.8|41961.8|42001.8|41961.8|42001.8|41961.8|42001.8|41961.8|0
1656479640000|2022-06-29 05:14:00|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|0
1656479760000|2022-06-29 05:16:00|42006.3|41966.3|42006.3|41966.3|42006.3|41966.3|42006.3|41966.3|0
1656479860000|2022-06-29 05:17:40|42006.2|41966.2|42006.2|41966.2|42006.2|41966.2|42006.2|41966.2|0
1656479970000|2022-06-29 05:19:30|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|42006.6|41966.6|0
1656479980000|2022-06-29 05:19:40|42006.5|41966.5|42006.5|41966.5|42006.5|41966.5|42006.5|41966.5|0
1656480040000|2022-06-29 05:20:40|42006.1|41966.1|42001.5|41961.5|42006.1|41966.1|42001.5|41961.5|0
1656480070000|2022-06-29 05:21:10|42006.1|41966.1|42006.1|41966.1|42006.1|41966.1|42006.1|41966.1|0
1656480080000|2022-06-29 05:21:20|42001.5|41961.5|42001.5|41961.5|42006.1|41966.1|42001.5|41961.5|0
1656480090000|2022-06-29 05:21:30|42006.1|41966.1|42006.1|41966.1|42006.1|41966.1|42006.1|41966.1|0
1656480100000|2022-06-29 05:21:40|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|0
1656480120000|2022-06-29 05:22:00|42006|41966|42006|41966|42006|41966|42006|41966|0
1656480130000|2022-06-29 05:22:10|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|0
1656480150000|2022-06-29 05:22:30|42006|41966|42006|41966|42006|41966|42006|41966|0
1656480160000|2022-06-29 05:22:40|42001.4|41961.4|41996.8|41956.8|42001.4|41961.4|41996.8|41956.8|0
1656480170000|2022-06-29 05:22:50|42001.4|41961.4|42001.4|41961.4|42001.4|41961.4|42001.4|41961.4|0
1656480180000|2022-06-29 05:23:00|42006.4|41966.4|42001.8|41961.8|42006.4|41966.4|42001.8|41961.8|0
1656480190000|2022-06-29 05:23:10|42006.4|41966.4|42006|41966|42006.4|41966.4|42006|41966|0
1656480200000|2022-06-29 05:23:20|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|42006.4|41966.4|0
1656480240000|2022-06-29 05:24:00|42006.3|41966.3|42006.3|41966.3|42006.3|41966.3|42006.3|41966.3|0
1656480250000|2022-06-29 05:24:10|42020.9|41980.9|42020.9|41980.9|42020.9|41980.9|42020.9|41980.9|1
1656480260000|2022-06-29 05:24:20|42016.3|41976.3|42020.9|41980.9|42020.9|41980.9|42016.3|41976.3|0
1656480290000|2022-06-29 05:24:50|42020.5|41980.5|42015.9|41975.9|42020.5|41980.5|42015.9|41975.9|0
1656480370000|2022-06-29 05:26:10|42015.8|41975.8|42015.8|41975.8|42015.8|41975.8|42015.8|41975.8|0
1656480390000|2022-06-29 05:26:30|42011.2|41971.2|42015.8|41975.8|42015.8|41975.8|42011.2|41971.2|0
1656480480000|2022-06-29 05:28:00|42016.1|41976.1|42015.8|41975.8|42016.1|41976.1|42015.8|41975.8|0
1656480490000|2022-06-29 05:28:10|42016.1|41976.1|42015.7|41975.7|42016.1|41976.1|42015.7|41975.7|0
1656480600000|2022-06-29 05:30:00|42016|41976|41981|41941|42016|41976|41976.4|41936.4|0
1656480610000|2022-06-29 05:30:10|41965.6|41925.6|41975.6|41935.6|41975.6|41935.6|41965.6|41925.6|0
1656480630000|2022-06-29 05:30:30|41976|41936|41975.6|41935.6|41976|41936|41975.6|41935.6|0
1656480660000|2022-06-29 05:31:00|41965.6|41925.6|41965.6|41925.6|41970.2|41930.2|41965.6|41925.6|0
1656480680000|2022-06-29 05:31:20|41970.2|41930.2|41970.6|41930.6|41975.6|41935.6|41970.2|41930.2|0
1656480690000|2022-06-29 05:31:30|41975.6|41935.6|41975.2|41935.2|41975.6|41935.6|41971|41931|0
1656480700000|2022-06-29 05:31:40|41975.6|41935.6|41975.6|41935.6|41975.6|41935.6|41975.6|41935.6|0
1656480710000|2022-06-29 05:31:50|41980.6|41940.6|41966|41926|41980.6|41940.6|41965.2|41925.2|0
1656480720000|2022-06-29 05:32:00|41965.9|41925.9|41960.9|41920.9|41975.6|41935.6|41960.6|41920.6|0
1656480730000|2022-06-29 05:32:10|41960.5|41920.5|41960.5|41920.5|41960.5|41920.5|41960.5|41920.5|0
1656480740000|2022-06-29 05:32:20|41975.5|41935.5|41975.9|41935.9|41975.9|41935.9|41975.5|41935.5|0
1656480750000|2022-06-29 05:32:30|41975.5|41935.5|41975.5|41935.5|41975.5|41935.5|41975.5|41935.5|0
1656480770000|2022-06-29 05:32:50|41980.5|41940.5|41985.5|41945.5|41985.5|41945.5|41980.5|41940.5|0
1656480810000|2022-06-29 05:33:30|41975.5|41935.5|41975.5|41935.5|41975.5|41935.5|41975.5|41935.5|0
1656480850000|2022-06-29 05:34:10|41975.4|41935.4|41975.4|41935.4|41975.4|41935.4|41975.4|41935.4|0
1656480860000|2022-06-29 05:34:20|41970.8|41930.8|41965.4|41925.4|41970.8|41930.8|41965.4|41925.4|0
1656480930000|2022-06-29 05:35:30|41970|41930|41970|41930|41970|41930|41970|41930|0
1656480950000|2022-06-29 05:35:50|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|41965.4|41925.4|1
1656480970000|2022-06-29 05:36:10|41960|41920|41965.4|41925.4|41965.4|41925.4|41960|41920|0
1656480990000|2022-06-29 05:36:30|41965.3|41925.3|41959.9|41919.9|41965.3|41925.3|41959.9|41919.9|0
1656481020000|2022-06-29 05:37:00|41960.3|41920.3|41960.3|41920.3|41964.9|41924.9|41960.3|41920.3|1
1656481040000|2022-06-29 05:37:20|41949.9|41909.9|41960.3|41920.3|41960.3|41920.3|41949.9|41909.9|2
1656481060000|2022-06-29 05:37:40|41959.5|41919.5|41960.3|41920.3|41960.3|41920.3|41955.7|41915.7|0
1656481070000|2022-06-29 05:37:50|41950.3|41910.3|41950.3|41910.3|41950.3|41910.3|41950.3|41910.3|1
1656481080000|2022-06-29 05:38:00|41955.7|41915.7|41950.3|41910.3|41960.3|41920.3|41950.3|41910.3|2
1656481090000|2022-06-29 05:38:10|41960.3|41920.3|41950.6|41910.6|41960.3|41920.3|41950.3|41910.3|0
1656481100000|2022-06-29 05:38:20|41950.2|41910.2|41950.6|41910.6|41955.2|41915.2|41950.2|41910.2|0
1656481110000|2022-06-29 05:38:30|41951|41911|41950.2|41910.2|41955.2|41915.2|41950.2|41910.2|0
1656481120000|2022-06-29 05:38:40|41950.6|41910.6|41950.6|41910.6|41950.6|41910.6|41950.6|41910.6|0
1656481130000|2022-06-29 05:38:50|41949.8|41909.8|41950.6|41910.6|41965.2|41925.2|41945.2|41905.2|0
1656481140000|2022-06-29 05:39:00|41950.2|41910.2|41950.2|41910.2|41960.2|41920.2|41950.2|41910.2|2
1656481150000|2022-06-29 05:39:10|41950.6|41910.6|41949.8|41909.8|41955.2|41915.2|41949.8|41909.8|0
1656481160000|2022-06-29 05:39:20|41950.2|41910.2|41949.8|41909.8|41950.2|41910.2|41949.8|41909.8|0
1656481170000|2022-06-29 05:39:30|41950.2|41910.2|41965.2|41925.2|41970.2|41930.2|41950.2|41910.2|0
1656481180000|2022-06-29 05:39:40|41965.6|41925.6|41965.6|41925.6|41965.6|41925.6|41965.6|41925.6|0
1656481190000|2022-06-29 05:39:50|41965.2|41925.2|41965.6|41925.6|41965.6|41925.6|41965.2|41925.2|0
1656481210000|2022-06-29 05:40:10|41965.5|41925.5|41965.5|41925.5|41965.5|41925.5|41965.5|41925.5|0
1656481220000|2022-06-29 05:40:20|41985.2|41945.2|41985.2|41945.2|41985.5|41945.5|41985.2|41945.2|1
1656481230000|2022-06-29 05:40:30|41985.5|41945.5|41985.5|41945.5|41985.5|41945.5|41985.5|41945.5|0
1656481240000|2022-06-29 05:40:40|41995.5|41955.5|41995.1|41955.1|41995.5|41955.5|41995.1|41955.1|0
1656481260000|2022-06-29 05:41:00|41995.5|41955.5|41995.5|41955.5|41995.5|41955.5|41995.5|41955.5|0
1656481270000|2022-06-29 05:41:10|41995.9|41955.9|42005.5|41965.5|42010.1|41970.1|41995.9|41955.9|0
1656481350000|2022-06-29 05:42:30|42005.4|41965.4|42005.4|41965.4|42005.4|41965.4|42005.4|41965.4|0
1656481360000|2022-06-29 05:42:40|42010|41970|42010|41970|42010|41970|42010|41970|0
1656481380000|2022-06-29 05:43:00|42014.6|41974.6|42040|42000|42040|42000|42014.6|41974.6|0
1656481390000|2022-06-29 05:43:10|42045|42005|42035.4|41995.4|42045.4|42005.4|42035.4|41995.4|0
1656481400000|2022-06-29 05:43:20|42015.4|41975.4|42015.4|41975.4|42020.4|41980.4|42005.8|41965.8|3
1656481410000|2022-06-29 05:43:30|42030.4|41990.4|42030.8|41990.8|42030.8|41990.8|42015.4|41975.4|0
1656481420000|2022-06-29 05:43:40|42030|41990|42025.4|41985.4|42030|41990|42015.8|41975.8|0
1656481430000|2022-06-29 05:43:50|42044.6|42004.6|42025.4|41985.4|42045.4|42005.4|42025.4|41985.4|1
1656481440000|2022-06-29 05:44:00|42045.4|42005.4|42045.4|42005.4|42045.4|42005.4|42045.4|42005.4|0
1656481450000|2022-06-29 05:44:10|42045|42005|42040.4|42000.4|42045|42005|42040.4|42000.4|0
1656481460000|2022-06-29 05:44:20|42035.7|41995.7|42035|41995|42045.3|42005.3|42025.7|41985.7|0
1656481470000|2022-06-29 05:44:30|42034.9|41994.9|42034.9|41994.9|42045.3|42005.3|42030.3|41990.3|0
1656481480000|2022-06-29 05:44:40|42030.3|41990.3|42030.3|41990.3|42034.9|41994.9|42030.3|41990.3|0
1656481490000|2022-06-29 05:44:50|42034.9|41994.9|42034.9|41994.9|42034.9|41994.9|42034.9|41994.9|0
1656481500000|2022-06-29 05:45:00|42030.3|41990.3|42030.3|41990.3|42030.3|41990.3|42030.3|41990.3|0
1656481530000|2022-06-29 05:45:30|42025.7|41985.7|42034.9|41994.9|42045.3|42005.3|42025.3|41985.3|0
1656481540000|2022-06-29 05:45:40|42044.9|42004.9|42044.9|42004.9|42044.9|42004.9|42044.9|42004.9|0
1656481550000|2022-06-29 05:45:50|42045.3|42005.3|42045.3|42005.3|42045.3|42005.3|42045.3|42005.3|0
1656481560000|2022-06-29 05:46:00|42046.4|42006.4|42055.3|42015.3|42060.3|42020.3|42046.4|42006.4|0
1656481570000|2022-06-29 05:46:10|42054.9|42014.9|42054.9|42014.9|42054.9|42014.9|42054.9|42014.9|0
1656481580000|2022-06-29 05:46:20|42055.3|42015.3|42070.6|42030.6|42070.6|42030.6|42054.9|42014.9|0
1656481600000|2022-06-29 05:46:40|42071|42031|42071|42031|42071|42031|42071|42031|0
1656481610000|2022-06-29 05:46:50|42070.6|42030.6|42070.6|42030.6|42071|42031|42070.6|42030.6|0
1656481620000|2022-06-29 05:47:00|42071|42031|42071|42031|42071|42031|42071|42031|0
1656481630000|2022-06-29 05:47:10|42070.6|42030.6|42070.6|42030.6|42070.6|42030.6|42070.6|42030.6|0
1656481650000|2022-06-29 05:47:30|42071|42031|42071|42031|42071|42031|42071|42031|0
1656481690000|2022-06-29 05:48:10|42070.9|42030.9|42070.9|42030.9|42070.9|42030.9|42070.9|42030.9|0
1656481750000|2022-06-29 05:49:10|42070.5|42030.5|42065.9|42025.9|42070.5|42030.5|42065.9|42025.9|0
1656481770000|2022-06-29 05:49:30|42065.5|42025.5|42050.5|42010.5|42065.9|42025.9|42050.5|42010.5|0
1656481780000|2022-06-29 05:49:40|42065.1|42025.1|42065.1|42025.1|42065.1|42025.1|42065.1|42025.1|0
1656481800000|2022-06-29 05:50:00|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|42060.5|42020.5|0
1656481810000|2022-06-29 05:50:10|42055.5|42015.5|42045.9|42005.9|42060.5|42020.5|42045.9|42005.9|0
1656481820000|2022-06-29 05:50:20|42045.8|42005.8|42040.8|42000.8|42045.8|42005.8|42040.8|42000.8|0
1656481830000|2022-06-29 05:50:30|42045.4|42005.4|42040.8|42000.8|42055.4|42015.4|42040.8|42000.8|0
1656481840000|2022-06-29 05:50:40|42040.4|42000.4|42040.4|42000.4|42040.4|42000.4|42040.4|42000.4|0
1656481860000|2022-06-29 05:51:00|42040.8|42000.8|42040.8|42000.8|42040.8|42000.8|42040.8|42000.8|2
1656481870000|2022-06-29 05:51:10|42040.4|42000.4|42045.8|42005.8|42050.8|42010.8|42040.4|42000.4|0
1656481880000|2022-06-29 05:51:20|42050|42010|42040.8|42000.8|42050|42010|42040.8|42000.8|0
1656481890000|2022-06-29 05:51:30|42045.8|42005.8|42030.8|41990.8|42045.8|42005.8|42030.8|41990.8|0
1656481900000|2022-06-29 05:51:40|42030.4|41990.4|42035|41995|42035|41995|42030.4|41990.4|0
1656481920000|2022-06-29 05:52:00|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|42035.4|41995.4|0
1656481930000|2022-06-29 05:52:10|42035|41995|42035|41995|42035|41995|42035|41995|0
1656481940000|2022-06-29 05:52:20|42035.3|41995.3|42035.3|41995.3|42035.3|41995.3|42035.3|41995.3|0
1656481970000|2022-06-29 05:52:50|42050.3|42010.3|42060.3|42020.3|42060.3|42020.3|42040.3|42000.3|1
1656481980000|2022-06-29 05:53:00|42060.7|42020.7|42059.9|42019.9|42061.1|42021.1|42055.3|42015.3|0
1656481990000|2022-06-29 05:53:10|42061.1|42021.1|42065.7|42025.7|42065.7|42025.7|42061.1|42021.1|0
1656482000000|2022-06-29 05:53:20|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|42060.3|42020.3|0
1656482030000|2022-06-29 05:53:50|42069.9|42029.9|42065.3|42025.3|42070.3|42030.3|42065.3|42025.3|0
1656482050000|2022-06-29 05:54:10|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|42060.7|42020.7|0
1656482060000|2022-06-29 05:54:20|42060.3|42020.3|42060.3|42020.3|42060.3|42020.3|42060.3|42020.3|0
1656482070000|2022-06-29 05:54:30|42060.2|42020.2|42060.6|42020.6|42060.6|42020.6|42060.2|42020.2|0
1656482080000|2022-06-29 05:54:40|42064.8|42024.8|42064.8|42024.8|42064.8|42024.8|42064.8|42024.8|0
1656482100000|2022-06-29 05:55:00|42065.2|42025.2|42065.2|42025.2|42065.2|42025.2|42065.2|42025.2|0
1656482120000|2022-06-29 05:55:20|42050.6|42010.6|42050.6|42010.6|42050.6|42010.6|42050.6|42010.6|0
1656482130000|2022-06-29 05:55:30|42055.2|42015.2|42055.2|42015.2|42060.2|42020.2|42055.2|42015.2|0
1656482200000|2022-06-29 05:56:40|42055.1|42015.1|42054.7|42014.7|42059.8|42019.8|42054.7|42014.7|0
1656482210000|2022-06-29 05:56:50|42055.1|42015.1|42055.1|42015.1|42055.1|42015.1|42055.1|42015.1|0
1656482230000|2022-06-29 05:57:10|42054.7|42014.7|42044.7|42004.7|42054.7|42014.7|42044.7|42004.7|0
1656482240000|2022-06-29 05:57:20|42044.3|42004.3|42034.7|41994.7|42044.3|42004.3|42034.7|41994.7|0
1656482260000|2022-06-29 05:57:40|42025.1|41985.1|42020.1|41980.1|42029.7|41989.7|42020.1|41980.1|0
1656482280000|2022-06-29 05:58:00|42020.5|41980.5|42025.1|41985.1|42039.7|41999.7|42020.5|41980.5|0
1656482290000|2022-06-29 05:58:10|42020.1|41980.1|42020.1|41980.1|42025.1|41985.1|42020.1|41980.1|0
1656482300000|2022-06-29 05:58:20|42029.3|41989.3|42030.1|41990.1|42030.1|41990.1|42029.3|41989.3|0
1656482310000|2022-06-29 05:58:30|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|42029.7|41989.7|0
1656482320000|2022-06-29 05:58:40|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|0
1656482330000|2022-06-29 05:58:50|42020.4|41980.4|42029.6|41989.6|42029.6|41989.6|42020.4|41980.4|0
1656482360000|2022-06-29 05:59:20|42025|41985|42025|41985|42025|41985|42025|41985|0
1656482390000|2022-06-29 05:59:50|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|42029.6|41989.6|0
1656482400000|2022-06-29 06:00:00|42025|41985|42029.6|41989.6|42029.6|41989.6|42025|41985|0
1656482410000|2022-06-29 06:00:10|42025|41985|42029.6|41989.6|42029.6|41989.6|42025|41985|0
1656482420000|2022-06-29 06:00:20|42025|41985|42029.6|41989.6|42029.6|41989.6|42025|41985|0
1656482430000|2022-06-29 06:00:30|42020|41980|42020|41980|42020|41980|42020|41980|0
1656482440000|2022-06-29 06:00:40|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|42019.6|41979.6|0
1656482450000|2022-06-29 06:00:50|42019.5|41979.5|42019.5|41979.5|42019.5|41979.5|42019.5|41979.5|0
1656482470000|2022-06-29 06:01:10|42014.9|41974.9|42019.9|41979.9|42019.9|41979.9|42014.9|41974.9|0
1656482520000|2022-06-29 06:02:00|42024.9|41984.9|42024.9|41984.9|42024.9|41984.9|42024.9|41984.9|0
1656482560000|2022-06-29 06:02:40|42029.5|41989.5|42029.5|41989.5|42029.5|41989.5|42029.5|41989.5|0
1656482580000|2022-06-29 06:03:00|42029.4|41989.4|42029.4|41989.4|42029.4|41989.4|42029.4|41989.4|0
1656482690000|2022-06-29 06:04:50|42029.3|41989.3|42029.3|41989.3|42029.3|41989.3|42029.3|41989.3|0
1656482700000|2022-06-29 06:05:00|42029.7|41989.7|42034.7|41994.7|42034.7|41994.7|42029.7|41989.7|0
1656482720000|2022-06-29 06:05:20|42040.1|42000.1|42040.1|42000.1|42040.1|42000.1|42040.1|42000.1|0
1656482740000|2022-06-29 06:05:40|42039.3|41999.3|42034.7|41994.7|42039.3|41999.3|42034.7|41994.7|0
1656482820000|2022-06-29 06:07:00|42034.6|41994.6|42040|42000|42040|42000|42034.6|41994.6|0
1656482850000|2022-06-29 06:07:30|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|42039.6|41999.6|0
1656482920000|2022-06-29 06:08:40|42059.2|42019.2|42059.2|42019.2|42059.2|42019.2|42059.2|42019.2|1
1656482940000|2022-06-29 06:09:00|42059.1|42019.1|42059.1|42019.1|42059.1|42019.1|42059.1|42019.1|0
1656482950000|2022-06-29 06:09:10|42039.5|41999.5|42044.1|42004.1|42044.5|42004.5|42039.5|41999.5|0
1656482960000|2022-06-29 06:09:20|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|0
1656482970000|2022-06-29 06:09:30|42039.9|41999.9|42039.9|41999.9|42039.9|41999.9|42039.9|41999.9|0
1656482980000|2022-06-29 06:09:40|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|42039.5|41999.5|0
1656482990000|2022-06-29 06:09:50|||||||||4
1656483000000|2022-06-29 06:10:00|42044.9|42004.9|42039.1|41999.1|42044.9|42004.9|42034.5|41994.5|0
1656483010000|2022-06-29 06:10:10|42034.9|41994.9|42024.9|41984.9|42034.9|41994.9|42024.9|41984.9|0
1656483020000|2022-06-29 06:10:20|42039.1|41999.1|42039.1|41999.1|42039.1|41999.1|42039.1|41999.1|0
1656483060000|2022-06-29 06:11:00|42019.5|41979.5|42014.4|41974.4|42029.5|41989.5|42014.4|41974.4|0
1656483070000|2022-06-29 06:11:10|42009.4|41969.4|42009.4|41969.4|42009.4|41969.4|42009.4|41969.4|0
1656483080000|2022-06-29 06:11:20|42009.8|41969.8|42019|41979|42019|41979|42009.8|41969.8|0
1656483090000|2022-06-29 06:11:30|42039|41999|42019.8|41979.8|42039|41999|42019.4|41979.4|0
1656483100000|2022-06-29 06:11:40|42019.4|41979.4|42039|41999|42039|41999|42019.4|41979.4|0
1656483110000|2022-06-29 06:11:50|42034|41994|42034|41994|42034|41994|42034|41994|0
1656483120000|2022-06-29 06:12:00|42034.4|41994.4|42034.4|41994.4|42034.4|41994.4|42034.4|41994.4|0
1656483130000|2022-06-29 06:12:10|42039|41999|42039|41999|42039|41999|42039|41999|0
1656483150000|2022-06-29 06:12:30|42028.6|41988.6|42019.4|41979.4|42028.6|41988.6|42019.4|41979.4|0
1656483160000|2022-06-29 06:12:40|42029.4|41989.4|42019.4|41979.4|42029.4|41989.4|42019.4|41979.4|0
1656483170000|2022-06-29 06:12:50|42029|41989|42029.4|41989.4|42029.4|41989.4|42024.4|41984.4|0
1656483180000|2022-06-29 06:13:00|42029|41989|42019.3|41979.3|42029.3|41989.3|42019.3|41979.3|0
1656483200000|2022-06-29 06:13:20|42029.3|41989.3|42029.3|41989.3|42029.3|41989.3|42029.3|41989.3|0
1656483210000|2022-06-29 06:13:30|42033.9|41993.9|42038.9|41998.9|42038.9|41998.9|42033.9|41993.9|0
1656483270000|2022-06-29 06:14:30|42039.3|41999.3|42039.7|41999.7|42039.7|41999.7|42039.3|41999.3|0
1656483300000|2022-06-29 06:15:00|42044.7|42004.7|42039.3|41999.3|42058.9|42018.9|42039.3|41999.3|0
1656483310000|2022-06-29 06:15:10|42039.6|41999.6|42058.8|42018.8|42058.8|42018.8|42039.6|41999.6|0
1656483320000|2022-06-29 06:15:20|42059.2|42019.2|42058.8|42018.8|42059.2|42019.2|42058.8|42018.8|0
1656483350000|2022-06-29 06:15:50|42064.2|42024.2|42064.2|42024.2|42064.2|42024.2|42064.2|42024.2|0
1656483360000|2022-06-29 06:16:00|42064.6|42024.6|42059.2|42019.2|42064.6|42024.6|42059.2|42019.2|0
1656483370000|2022-06-29 06:16:10|42064.6|42024.6|42064.6|42024.6|42064.6|42024.6|42064.6|42024.6|0
1656483380000|2022-06-29 06:16:20|42059.6|42019.6|42059.6|42019.6|42064.6|42024.6|42059.6|42019.6|0
1656483390000|2022-06-29 06:16:30|42064.6|42024.6|42069.6|42029.6|42079.2|42039.2|42064.6|42024.6|0
1656483400000|2022-06-29 06:16:40|42074.6|42034.6|42059.6|42019.6|42074.6|42034.6|42059.6|42019.6|0
1656483420000|2022-06-29 06:17:00|42059.2|42019.2|42059.2|42019.2|42059.2|42019.2|42059.2|42019.2|0
1656483430000|2022-06-29 06:17:10|42069.5|42029.5|42059.5|42019.5|42069.5|42029.5|42059.5|42019.5|0
1656483440000|2022-06-29 06:17:20|42064.9|42024.9|42059.9|42019.9|42064.9|42024.9|42059.9|42019.9|0
1656483450000|2022-06-29 06:17:30|42069.5|42029.5|42064.5|42024.5|42069.5|42029.5|42064.5|42024.5|0
1656483470000|2022-06-29 06:17:50|42069.5|42029.5|42069.5|42029.5|42069.5|42029.5|42069.5|42029.5|0
1656483500000|2022-06-29 06:18:20|42078.7|42038.7|42079.5|42039.5|42079.5|42039.5|42078.7|42038.7|0
1656483510000|2022-06-29 06:18:30|42084.5|42044.5|42079.5|42039.5|42084.5|42044.5|42079.5|42039.5|0
1656483550000|2022-06-29 06:19:10|42079.4|42039.4|42079.4|42039.4|42079.4|42039.4|42079.4|42039.4|0
1656483570000|2022-06-29 06:19:30|42084.8|42044.8|42089.4|42049.4|42089.4|42049.4|42084.8|42044.8|0
1656483580000|2022-06-29 06:19:40|42084.8|42044.8|42084.8|42044.8|42084.8|42044.8|42084.8|42044.8|0
1656483590000|2022-06-29 06:19:50|42084|42044|42079.4|42039.4|42084|42044|42079.4|42039.4|0
1656483600000|2022-06-29 06:20:00|42069.4|42029.4|42069.4|42029.4|42069.4|42029.4|42069.4|42029.4|0
1656483610000|2022-06-29 06:20:10|42079.4|42039.4|42079.4|42039.4|42079.4|42039.4|42079.4|42039.4|0
1656483620000|2022-06-29 06:20:20|42074|42034|42069.4|42029.4|42074|42034|42069.4|42029.4|0
1656483630000|2022-06-29 06:20:30|42069.8|42029.8|42069.4|42029.4|42069.8|42029.8|42069.4|42029.4|0
1656483640000|2022-06-29 06:20:40|42064.8|42024.8|42059.4|42019.4|42064.8|42024.8|42059|42019|0
1656483650000|2022-06-29 06:20:50|42059|42019|42059.4|42019.4|42059.8|42019.8|42054.4|42014.4|3
1656483660000|2022-06-29 06:21:00|42064|42024|42064|42024|42064.4|42024.4|42059.8|42019.8|0
1656483680000|2022-06-29 06:21:20|42059.3|42019.3|42058.5|42018.5|42059.3|42019.3|42058.5|42018.5|0
1656483690000|2022-06-29 06:21:30|42039.3|41999.3|42038.9|41998.9|42039.3|41999.3|42038.9|41998.9|0
1656483700000|2022-06-29 06:21:40|42033.9|41993.9|42033.9|41993.9|42033.9|41993.9|42033.9|41993.9|0
1656483710000|2022-06-29 06:21:50|42029.3|41989.3|42029.3|41989.3|42033.9|41993.9|42029.3|41989.3|0
1656483720000|2022-06-29 06:22:00|42034.3|41994.3|42039.3|41999.3|42053.9|42013.9|42024.7|41984.7|0
1656483740000|2022-06-29 06:22:20|42038.9|41998.9|42034.3|41994.3|42038.9|41998.9|42034.3|41994.3|0
1656483750000|2022-06-29 06:22:30|42039.3|41999.3|42039.3|41999.3|42039.3|41999.3|42039.3|41999.3|0
1656483760000|2022-06-29 06:22:40|42043.9|42003.9|42034.3|41994.3|42043.9|42003.9|42034.3|41994.3|0
1656483810000|2022-06-29 06:23:30|42034.2|41994.2|42029.6|41989.6|42034.2|41994.2|42029.6|41989.6|0
1656483830000|2022-06-29 06:23:50|42029.2|41989.2|42033.8|41993.8|42033.8|41993.8|42029.2|41989.2|0
1656483840000|2022-06-29 06:24:00|42034.6|41994.6|42053.8|42013.8|42053.8|42013.8|42034.6|41994.6|2
1656483920000|2022-06-29 06:25:20|42054.6|42014.6|42064.1|42024.1|42064.2|42024.2|42054.6|42014.6|0
1656483930000|2022-06-29 06:25:30|42063.7|42023.7|42058.7|42018.7|42063.7|42023.7|42058.7|42018.7|0
1656483940000|2022-06-29 06:25:40|42059.1|42019.1|42058.7|42018.7|42059.1|42019.1|42058.7|42018.7|0
1656483950000|2022-06-29 06:25:50|42069.1|42029.1|42069.1|42029.1|42069.1|42029.1|42069.1|42029.1|0
1656483960000|2022-06-29 06:26:00|42073.7|42033.7|42074.1|42034.1|42079.1|42039.1|42073.7|42033.7|0
1656483970000|2022-06-29 06:26:10|42069.1|42029.1|42059.9|42019.9|42069.5|42029.5|42059.9|42019.9|0
1656483990000|2022-06-29 06:26:30|42059.5|42019.5|42039.1|41999.1|42059.5|42019.5|42039.1|41999.1|1
1656484020000|2022-06-29 06:27:00|42029.1|41989.1|42038.7|41998.7|42038.7|41998.7|42029.1|41989.1|0
1656484040000|2022-06-29 06:27:20|42038.3|41998.3|42033.7|41993.7|42038.3|41998.3|42033.7|41993.7|0
1656484050000|2022-06-29 06:27:30|42032.9|41992.9|42023.6|41983.6|42033.2|41993.2|42023.6|41983.6|0
1656484080000|2022-06-29 06:28:00|42028.2|41988.2|42023.2|41983.2|42028.2|41988.2|42023.2|41983.2|0
1656484090000|2022-06-29 06:28:10|42018.2|41978.2|42018.2|41978.2|42018.2|41978.2|42018.2|41978.2|0
1656484100000|2022-06-29 06:28:20|42013.6|41973.6|42023.2|41983.2|42023.2|41983.2|42013.6|41973.6|0
1656484110000|2022-06-29 06:28:30|42018.6|41978.6|42013.6|41973.6|42018.6|41978.6|42013.6|41973.6|0
1656484140000|2022-06-29 06:29:00|41994|41954|42003.2|41963.2|42003.6|41963.6|41993.6|41953.6|0
1656484150000|2022-06-29 06:29:10|42008.6|41968.6|42008.2|41968.2|42008.6|41968.6|42008.2|41968.2|0
1656484180000|2022-06-29 06:29:40|42008.1|41968.1|42008.1|41968.1|42008.1|41968.1|42008.1|41968.1|0
1656484200000|2022-06-29 06:30:00|42003.5|41963.5|41987.7|41947.7|42003.5|41963.5|41987.7|41947.7|0
1656484210000|2022-06-29 06:30:10|41982.7|41942.7|41982.7|41942.7|41982.7|41942.7|41982.7|41942.7|0
1656484220000|2022-06-29 06:30:20|41978.1|41938.1|41978.1|41938.1|41978.1|41938.1|41973.5|41933.5|0
1656484230000|2022-06-29 06:30:30|41983.5|41943.5|41973.1|41933.1|41983.5|41943.5|41973.1|41933.1|0
1656484240000|2022-06-29 06:30:40|41973.9|41933.9|41973.1|41933.1|41973.9|41933.9|41973.1|41933.1|0
1656484250000|2022-06-29 06:30:50|41973.5|41933.5|41973.1|41933.1|41978.1|41938.1|41973.1|41933.1|0
1656484260000|2022-06-29 06:31:00|41972.7|41932.7|41967.7|41927.7|41972.7|41932.7|41967.7|41927.7|0
1656484270000|2022-06-29 06:31:10|41982.7|41942.7|41978.1|41938.1|41983.5|41943.5|41978.1|41938.1|3
1656484280000|2022-06-29 06:31:20|41982.7|41942.7|41982.7|41942.7|41982.7|41942.7|41982.7|41942.7|0
1656484290000|2022-06-29 06:31:30|42018.1|41978.1|42037.3|41997.3|42037.7|41997.7|41998.1|41958.1|5
1656484300000|2022-06-29 06:31:40|42047.3|42007.3|42047.2|42007.2|42047.3|42007.3|42047.2|42007.2|1
1656484310000|2022-06-29 06:31:50|42052.6|42012.6|42052.6|42012.6|42061.8|42021.8|42052.6|42012.6|0
1656484320000|2022-06-29 06:32:00|42043.4|42003.4|42043.4|42003.4|42043.4|42003.4|42043.4|42003.4|0
1656484330000|2022-06-29 06:32:10|42043|42003|42047.6|42007.6|42048|42008|42043|42003|3
1656484340000|2022-06-29 06:32:20|42057.2|42017.2|42037.6|41997.6|42057.2|42017.2|42037.6|41997.6|1
1656484350000|2022-06-29 06:32:30|42057.2|42017.2|42057.2|42017.2|42057.2|42017.2|42057.2|42017.2|3
1656484360000|2022-06-29 06:32:40|42057.6|42017.6|42067.2|42027.2|42067.2|42027.2|42057.6|42017.6|3
1656484370000|2022-06-29 06:32:50|42062.6|42022.6|42057.6|42017.6|42067.2|42027.2|42057.6|42017.6|0
1656484380000|2022-06-29 06:33:00|42057.2|42017.2|42057.2|42017.2|42057.6|42017.6|42052.6|42012.6|0
1656484410000|2022-06-29 06:33:30|42052.2|42012.2|42047.2|42007.2|42052.2|42012.2|42047.2|42007.2|0
1656484440000|2022-06-29 06:34:00|42047.1|42007.1|42037.5|41997.5|42047.1|42007.1|42037.5|41997.5|0
1656484450000|2022-06-29 06:34:10|42042.1|42002.1|42037.5|41997.5|42042.1|42002.1|42037.5|41997.5|0
1656484460000|2022-06-29 06:34:20|42042.1|42002.1|42042.1|42002.1|42042.1|42002.1|42042.1|42002.1|0
1656484470000|2022-06-29 06:34:30|42037.5|41997.5|42037.1|41997.1|42037.5|41997.5|42037.1|41997.1|0
1656484500000|2022-06-29 06:35:00|42032.5|41992.5|42022.5|41982.5|42032.5|41992.5|42007.5|41967.5|1
1656484530000|2022-06-29 06:35:30|42002.5|41962.5|42007.9|41967.9|42007.9|41967.9|42002.5|41962.5|0
1656484550000|2022-06-29 06:35:50|42007.8|41967.8|42007.8|41967.8|42007.8|41967.8|42007.8|41967.8|0
1656484560000|2022-06-29 06:36:00|42002.8|41962.8|42002.8|41962.8|42007.8|41967.8|42002.8|41962.8|0
1656484570000|2022-06-29 06:36:10|42007.8|41967.8|42002.8|41962.8|42007.8|41967.8|42002.8|41962.8|0
1656484590000|2022-06-29 06:36:30|42003.2|41963.2|42052|42012|42052|42012|42003.2|41963.2|3
1656484600000|2022-06-29 06:36:40|42052.4|42012.4|42066.6|42026.6|42066.6|42026.6|42052.4|42012.4|18
1656484610000|2022-06-29 06:36:50|42067|42027|42067|42027|42067|42027|42067|42027|1
1656484620000|2022-06-29 06:37:00|42071.6|42031.6|42087|42047|42087|42047|42071.6|42031.6|1
1656484630000|2022-06-29 06:37:10|42082.4|42042.4|42087|42047|42087|42047|42082.4|42042.4|0
1656484650000|2022-06-29 06:37:30|42082.4|42042.4|42077.8|42037.8|42082.4|42042.4|42077.8|42037.8|0
1656484660000|2022-06-29 06:37:40|42077|42037|42077|42037|42077|42037|42077|42037|0
1656484670000|2022-06-29 06:37:50|42071.9|42031.9|42076.9|42036.9|42076.9|42036.9|42071.9|42031.9|0
1656484680000|2022-06-29 06:38:00|42072.3|42032.3|42072.3|42032.3|42072.3|42032.3|42072.3|42032.3|0
1656484710000|2022-06-29 06:38:30|42071.9|42031.9|42067.3|42027.3|42071.9|42031.9|42067.3|42027.3|0
1656484740000|2022-06-29 06:39:00|42066.9|42026.9|42072.3|42032.3|42072.3|42032.3|42066.9|42026.9|0
1656484770000|2022-06-29 06:39:30|42067.7|42027.7|42062.3|42022.3|42067.7|42027.7|42062.3|42022.3|0
1656484780000|2022-06-29 06:39:40|42057.3|42017.3|42062.3|42022.3|42062.3|42022.3|42056.9|42016.9|0
1656484800000|2022-06-29 06:40:00|42062.2|42022.2|42067.2|42027.2|42067.2|42027.2|42062.2|42022.2|1
1656484810000|2022-06-29 06:40:10|42066.8|42026.8|42066.8|42026.8|42066.8|42026.8|42066.8|42026.8|0
1656484840000|2022-06-29 06:40:40|42067.2|42027.2|42067.2|42027.2|42067.2|42027.2|42067.2|42027.2|0
1656484860000|2022-06-29 06:41:00|42066.8|42026.8|42057.2|42017.2|42066.8|42026.8|42057.2|42017.2|0
1656484870000|2022-06-29 06:41:10|42057.6|42017.6|42052.2|42012.2|42057.6|42017.6|42047.2|42007.2|1
1656484880000|2022-06-29 06:41:20|42057.2|42017.2|42062.2|42022.2|42062.2|42022.2|42057.2|42017.2|0
1656484890000|2022-06-29 06:41:30|42057.6|42017.6|42057.2|42017.2|42057.6|42017.6|42057.2|42017.2|0
1656484900000|2022-06-29 06:41:40|42056.8|42016.8|42056.8|42016.8|42056.8|42016.8|42056.8|42016.8|0
1656484920000|2022-06-29 06:42:00|42056.7|42016.7|42056.7|42016.7|42056.7|42016.7|42056.7|42016.7|0
1656484940000|2022-06-29 06:42:20|42052.1|42012.1|42052.1|42012.1|42052.1|42012.1|42052.1|42012.1|0
1656485010000|2022-06-29 06:43:30|42047.1|42007.1|42052.1|42012.1|42052.1|42012.1|42047.1|42007.1|0
1656485040000|2022-06-29 06:44:00|42052|42012|42052|42012|42052|42012|42052|42012|0
1656485060000|2022-06-29 06:44:20|42047|42007|42046.6|42006.6|42047|42007|42037.4|41997.4|0
1656485070000|2022-06-29 06:44:30|42047|42007|42067|42027|42067|42027|42047|42007|2
1656485090000|2022-06-29 06:44:50|42067.4|42027.4|42072|42032|42072|42032|42067.4|42027.4|0
1656485110000|2022-06-29 06:45:10|42072.4|42032.4|42086.6|42046.6|42086.6|42046.6|42072.4|42032.4|2
1656485130000|2022-06-29 06:45:30|42082|42042|42077|42037|42082|42042|42072.4|42032.4|0
1656485140000|2022-06-29 06:45:40|42076.6|42036.6|42076.6|42036.6|42076.6|42036.6|42076.6|42036.6|0
1656485150000|2022-06-29 06:45:50|42077.4|42037.4|42087.4|42047.4|42097|42057|42077.4|42037.4|0
1656485170000|2022-06-29 06:46:10|42087.3|42047.3|42081.9|42041.9|42087.3|42047.3|42076.9|42036.9|0
1656485180000|2022-06-29 06:46:20|42077.3|42037.3|42077.3|42037.3|42077.3|42037.3|42077.3|42037.3|0
1656485190000|2022-06-29 06:46:30|42076.5|42036.5|42061.9|42021.9|42076.5|42036.5|42042.3|42002.3|8
1656485200000|2022-06-29 06:46:40|42062.3|42022.3|42066.5|42026.5|42066.9|42026.9|42062.3|42022.3|1
1656485210000|2022-06-29 06:46:50|42071.9|42031.9|42076.5|42036.5|42076.5|42036.5|42071.9|42031.9|0
1656485230000|2022-06-29 06:47:10|42071.5|42031.5|42071.5|42031.5|42071.5|42031.5|42071.5|42031.5|0
1656485240000|2022-06-29 06:47:20|42076.1|42036.1|42076.5|42036.5|42076.5|42036.5|42076.1|42036.1|0
1656485250000|2022-06-29 06:47:30|42071.9|42031.9|42061.5|42021.5|42071.9|42031.9|42061.5|42021.5|1
1656485260000|2022-06-29 06:47:40|42066.9|42026.9|42066.9|42026.9|42066.9|42026.9|42066.9|42026.9|3
1656485270000|2022-06-29 06:47:50|42071.5|42031.5|42076.5|42036.5|42076.5|42036.5|42071.5|42031.5|0
1656485290000|2022-06-29 06:48:10|42076.4|42036.4|42076.4|42036.4|42076.4|42036.4|42076.4|42036.4|0
1656485340000|2022-06-29 06:49:00|42077.2|42037.2|42076.4|42036.4|42086.8|42046.8|42076|42036|2
1656485350000|2022-06-29 06:49:10|42076.8|42036.8|42101.8|42061.8|42101.8|42061.8|42076.8|42036.8|5
1656485360000|2022-06-29 06:49:20|42097.2|42057.2|42097.2|42057.2|42097.2|42057.2|42097.2|42057.2|0
1656485370000|2022-06-29 06:49:30|42096.8|42056.8|42101.8|42061.8|42101.8|42061.8|42096.8|42056.8|0
1656485410000|2022-06-29 06:50:10|42101.7|42061.7|42096.7|42056.7|42101.7|42061.7|42096.7|42056.7|0
1656485420000|2022-06-29 06:50:20|42091.7|42051.7|42091.7|42051.7|42091.7|42051.7|42091.7|42051.7|0
1656485460000|2022-06-29 06:51:00|42087.1|42047.1|42086.7|42046.7|42087.1|42047.1|42086.7|42046.7|0
1656485470000|2022-06-29 06:51:10|42081.7|42041.7|42081.7|42041.7|42081.7|42041.7|42081.7|42041.7|0
1656485480000|2022-06-29 06:51:20|42076.7|42036.7|42086.7|42046.7|42086.7|42046.7|42076.7|42036.7|0
1656485490000|2022-06-29 06:51:30|42091.3|42051.3|42091.7|42051.7|42091.7|42051.7|42091.3|42051.3|0
1656485500000|2022-06-29 06:51:40|42092.1|42052.1|42101.7|42061.7|42101.7|42061.7|42092.1|42052.1|0
1656485530000|2022-06-29 06:52:10|42101.6|42061.6|42101.6|42061.6|42101.6|42061.6|42101.6|42061.6|0
1656485540000|2022-06-29 06:52:20|42096.6|42056.6|42096.6|42056.6|42096.6|42056.6|42096.6|42056.6|0
1656485550000|2022-06-29 06:52:30|42101.2|42061.2|42101.6|42061.6|42101.6|42061.6|42101.2|42061.2|0
1656485600000|2022-06-29 06:53:20|42097|42057|42096.2|42056.2|42097|42057|42091.6|42051.6|2
1656485610000|2022-06-29 06:53:30|42091.6|42051.6|42091.6|42051.6|42091.6|42051.6|42091.6|42051.6|1
1656485620000|2022-06-29 06:53:40|42087|42047|42086.6|42046.6|42087|42047|42086.6|42046.6|0
1656485630000|2022-06-29 06:53:50|42082|42042|42086.6|42046.6|42086.6|42046.6|42082|42042|0
1656485640000|2022-06-29 06:54:00|42082|42042|42101.6|42061.6|42101.6|42061.6|42082|42042|0
1656485650000|2022-06-29 06:54:10|42111.6|42071.6|42111.6|42071.6|42111.6|42071.6|42111.6|42071.6|0
1656485670000|2022-06-29 06:54:30|42111.5|42071.5|42111.5|42071.5|42111.5|42071.5|42111.5|42071.5|0
1656485680000|2022-06-29 06:54:40|42106.9|42066.9|42111.5|42071.5|42111.5|42071.5|42106.9|42066.9|0
1656485710000|2022-06-29 06:55:10|42106.5|42066.5|42106.5|42066.5|42106.5|42066.5|42106.5|42066.5|0
1656485740000|2022-06-29 06:55:40|42106.9|42066.9|42121.5|42081.5|42121.5|42081.5|42106.9|42066.9|0
1656485750000|2022-06-29 06:55:50|42121.9|42081.9|42131.5|42091.5|42131.5|42091.5|42121.9|42081.9|0
1656485780000|2022-06-29 06:56:20|42131.8|42091.8|42131.8|42091.8|42131.8|42091.8|42131.8|42091.8|0
1656485790000|2022-06-29 06:56:30|42131.4|42091.4|42121.4|42081.4|42131.4|42091.4|42111.4|42071.4|0
1656485800000|2022-06-29 06:56:40|42116|42076|42111.4|42071.4|42116|42076|42111.4|42071.4|0
1656485810000|2022-06-29 06:56:50|42121.4|42081.4|42126.4|42086.4|42126.4|42086.4|42121.4|42081.4|0
1656485820000|2022-06-29 06:57:00|42121.4|42081.4|42116.8|42076.8|42121.4|42081.4|42111.8|42071.8|0
1656485830000|2022-06-29 06:57:10|42116.4|42076.4|42121.4|42081.4|42121.4|42081.4|42111.4|42071.4|0
1656485850000|2022-06-29 06:57:30|42131|42091|42131.4|42091.4|42131.4|42091.4|42131|42091|0
1656485860000|2022-06-29 06:57:40|42141.4|42101.4|42141|42101|42146.4|42106.4|42121.8|42081.8|0
1656485870000|2022-06-29 06:57:50|42136.4|42096.4|42141|42101|42141|42101|42136.4|42096.4|0
1656485880000|2022-06-29 06:58:00|42131.4|42091.4|42131.8|42091.8|42141|42101|42131.4|42091.4|1
1656485910000|2022-06-29 06:58:30|42131.7|42091.7|42131.7|42091.7|42131.7|42091.7|42131.7|42091.7|0
1656485940000|2022-06-29 06:59:00|42136.7|42096.7|42136.7|42096.7|42136.7|42096.7|42136.7|42096.7|0
1656485950000|2022-06-29 06:59:10|42137.1|42097.1|42141.7|42101.7|42141.7|42101.7|42137.1|42097.1|0
1656485960000|2022-06-29 06:59:20|42136.7|42096.7|42136.7|42096.7|42136.7|42096.7|42136.7|42096.7|0
1656486000000|2022-06-29 07:00:00|42141.3|42101.3|42142.1|42102.1|42142.1|42102.1|42141.3|42101.3|0
1656486010000|2022-06-29 07:00:10|42142.5|42102.5|42142.5|42102.5|42142.5|42102.5|42142.5|42102.5|1
1656486020000|2022-06-29 07:00:20|42147.1|42107.1|42147.5|42107.5|42147.5|42107.5|42147.1|42107.1|0
1656486040000|2022-06-29 07:00:40|42147.4|42107.4|42147.4|42107.4|42147.4|42107.4|42147.4|42107.4|0
1656486050000|2022-06-29 07:00:50|42142.8|42102.8|42142.4|42102.4|42142.8|42102.8|42142.4|42102.4|0
1656486060000|2022-06-29 07:01:00|42142|42102|42136.6|42096.6|42142|42102|42132|42092|0
1656486070000|2022-06-29 07:01:10|42132|42092|42127|42087|42132|42092|42127|42087|0
1656486090000|2022-06-29 07:01:30|42121.6|42081.6|42127|42087|42127|42087|42117|42077|0
1656486100000|2022-06-29 07:01:40|42121.6|42081.6|42131.6|42091.6|42131.6|42091.6|42121.6|42081.6|0
1656486120000|2022-06-29 07:02:00|42132|42092|42121.6|42081.6|42132|42092|42121.6|42081.6|0
1656486130000|2022-06-29 07:02:10|42126.6|42086.6|42126.6|42086.6|42126.6|42086.6|42126.6|42086.6|0
1656486140000|2022-06-29 07:02:20|42126.2|42086.2|42111.2|42071.2|42126.2|42086.2|42106.2|42066.2|0
1656486150000|2022-06-29 07:02:30|42111.6|42071.6|42111.5|42071.5|42111.6|42071.6|42111.1|42071.1|0
1656486160000|2022-06-29 07:02:40|42111.1|42071.1|42111.1|42071.1|42111.1|42071.1|42111.1|42071.1|0
1656486180000|2022-06-29 07:03:00|42116.5|42076.5|42116.5|42076.5|42116.5|42076.5|42116.5|42076.5|0
1656486190000|2022-06-29 07:03:10|42107.3|42067.3|42106.1|42066.1|42107.3|42067.3|42106.1|42066.1|0
1656486200000|2022-06-29 07:03:20|42101.5|42061.5|42096.5|42056.5|42101.5|42061.5|42096.5|42056.5|0
1656486210000|2022-06-29 07:03:30|42091.9|42051.9|42091.9|42051.9|42091.9|42051.9|42091.9|42051.9|0
1656486220000|2022-06-29 07:03:40|42096.5|42056.5|42096.5|42056.5|42096.5|42056.5|42096.5|42056.5|0
1656486240000|2022-06-29 07:04:00|42097.3|42057.3|42107.3|42067.3|42107.3|42067.3|42097.3|42057.3|0
1656486270000|2022-06-29 07:04:30|42106.9|42066.9|42111.5|42071.5|42111.5|42071.5|42106.9|42066.9|0
1656486280000|2022-06-29 07:04:40|42111.4|42071.4|42111.4|42071.4|42111.4|42071.4|42111.4|42071.4|0
1656486290000|2022-06-29 07:04:50|42111.8|42071.8|42111.8|42071.8|42111.8|42071.8|42111.8|42071.8|0
1656486300000|2022-06-29 07:05:00|42116.4|42076.4|42101.4|42061.4|42116.4|42076.4|42101.4|42061.4|0
1656486330000|2022-06-29 07:05:30|42096.8|42056.8|42091.8|42051.8|42096.8|42056.8|42086.8|42046.8|0
1656486390000|2022-06-29 07:06:30|42091.4|42051.4|42091.4|42051.4|42091.4|42051.4|42091.4|42051.4|0
1656486400000|2022-06-29 07:06:40|42091.3|42051.3|42091.3|42051.3|42091.3|42051.3|42091.3|42051.3|0
1656486410000|2022-06-29 07:06:50|42095.9|42055.9|42095.9|42055.9|42095.9|42055.9|42095.9|42055.9|0
1656486440000|2022-06-29 07:07:20|42100.5|42060.5|42105.9|42065.9|42105.9|42065.9|42100.5|42060.5|2
1656486450000|2022-06-29 07:07:30|42106.3|42066.3|42106.3|42066.3|42106.3|42066.3|42106.3|42066.3|3
1656486480000|2022-06-29 07:08:00|42110.9|42070.9|42105.9|42065.9|42110.9|42070.9|42105.9|42065.9|0
1656486500000|2022-06-29 07:08:20|42095.9|42055.9|42095.9|42055.9|42095.9|42055.9|42095.9|42055.9|0
1656486520000|2022-06-29 07:08:40|42095.8|42055.8|42095.8|42055.8|42095.8|42055.8|42095.8|42055.8|0
1656486540000|2022-06-29 07:09:00|42101.2|42061.2|42101.2|42061.2|42101.2|42061.2|42101.2|42061.2|0
1656486560000|2022-06-29 07:09:20|42100.8|42060.8|42100.8|42060.8|42100.8|42060.8|42100.8|42060.8|0
1656486590000|2022-06-29 07:09:50|42125.8|42085.8|42120.8|42080.8|42125.8|42085.8|42120.8|42080.8|0
1656486600000|2022-06-29 07:10:00|42125.4|42085.4|42120.8|42080.8|42125.4|42085.4|42115.8|42075.8|0
1656486640000|2022-06-29 07:10:40|42120.7|42080.7|42120.7|42080.7|42120.7|42080.7|42120.7|42080.7|0
1656486650000|2022-06-29 07:10:50|42125.3|42085.3|42125.3|42085.3|42125.3|42085.3|42125.3|42085.3|1
1656486660000|2022-06-29 07:11:00|42120.7|42080.7|42120.7|42080.7|42120.7|42080.7|42120.7|42080.7|0
1656486680000|2022-06-29 07:11:20|42116.1|42076.1|42120.7|42080.7|42120.7|42080.7|42115.7|42075.7|0
1656486690000|2022-06-29 07:11:30|42115.7|42075.7|42115.7|42075.7|42115.7|42075.7|42115.7|42075.7|0
1656486720000|2022-06-29 07:12:00|42110.3|42070.3|42106.1|42066.1|42115.7|42075.7|42105.7|42065.7|0
1656486730000|2022-06-29 07:12:10|42105.7|42065.7|42115.7|42075.7|42115.7|42075.7|42105.7|42065.7|0
1656486750000|2022-06-29 07:12:30|42111.1|42071.1|42111.1|42071.1|42111.1|42071.1|42111.1|42071.1|0
1656486760000|2022-06-29 07:12:40|42110.7|42070.7|42100.6|42060.6|42110.7|42070.7|42100.6|42060.6|0
1656486770000|2022-06-29 07:12:50|42095.6|42055.6|42095.6|42055.6|42095.6|42055.6|42095.6|42055.6|0
1656486810000|2022-06-29 07:13:30|42091|42051|42095.6|42055.6|42095.6|42055.6|42091|42051|0
1656486820000|2022-06-29 07:13:40|42091|42051|42091|42051|42091|42051|42091|42051|0
1656486840000|2022-06-29 07:14:00|42096|42056|42096|42056|42096|42056|42096|42056|1
1656486870000|2022-06-29 07:14:30|42106|42066|42096.4|42056.4|42106|42066|42096.4|42056.4|0
1656486880000|2022-06-29 07:14:40|42096|42056|42096|42056|42096.4|42056.4|42096|42056|0
1656486890000|2022-06-29 07:14:50|42095.9|42055.9|42095.9|42055.9|42095.9|42055.9|42095.9|42055.9|0
1656486900000|2022-06-29 07:15:00|42096.3|42056.3|42110.9|42070.9|42110.9|42070.9|42096.3|42056.3|3
1656486950000|2022-06-29 07:15:50|42110.5|42070.5|42110.5|42070.5|42110.5|42070.5|42110.5|42070.5|1
1656486960000|2022-06-29 07:16:00|42110.9|42070.9|42110.9|42070.9|42110.9|42070.9|42110.9|42070.9|0
1656487000000|2022-06-29 07:16:40|42120.1|42080.1|42120|42080|42120.1|42080.1|42120|42080|3
1656487020000|2022-06-29 07:17:00|42125.4|42085.4|42125|42085|42125.4|42085.4|42125|42085|0
1656487030000|2022-06-29 07:17:10|42120.4|42080.4|42120.4|42080.4|42120.4|42080.4|42120.4|42080.4|0
1656487060000|2022-06-29 07:17:40|42115.4|42075.4|42110|42070|42115.4|42075.4|42110|42070|0
1656487070000|2022-06-29 07:17:50|42115|42075|42115|42075|42115|42075|42115|42075|0
1656487080000|2022-06-29 07:18:00|42114.6|42074.6|42130|42090|42130|42090|42110.4|42070.4|2
1656487100000|2022-06-29 07:18:20|42134.6|42094.6|42135|42095|42135|42095|42134.6|42094.6|0
1656487120000|2022-06-29 07:18:40|42134.9|42094.9|42135.4|42095.4|42139.9|42099.9|42134.9|42094.9|0
1656487130000|2022-06-29 07:18:50|42135.3|42095.3|42139.9|42099.9|42140.3|42100.3|42135.3|42095.3|1
1656487140000|2022-06-29 07:19:00|42140.3|42100.3|42134.9|42094.9|42140.3|42100.3|42134.9|42094.9|0
1656487150000|2022-06-29 07:19:10|42130.3|42090.3|42129.9|42089.9|42134.5|42094.5|42129.9|42089.9|0
1656487180000|2022-06-29 07:19:40|42125.3|42085.3|42124.9|42084.9|42125.3|42085.3|42124.9|42084.9|0
1656487210000|2022-06-29 07:20:10|42129.9|42089.9|42139.9|42099.9|42139.9|42099.9|42129.9|42089.9|0
1656487220000|2022-06-29 07:20:20|42144.9|42104.9|42144.9|42104.9|42144.9|42104.9|42144.9|42104.9|0
1656487230000|2022-06-29 07:20:30|42140.3|42100.3|42144.9|42104.9|42144.9|42104.9|42140.3|42100.3|0
1656487240000|2022-06-29 07:20:40|42140.3|42100.3|42139.9|42099.9|42140.3|42100.3|42139.9|42099.9|0
1656487250000|2022-06-29 07:20:50|42144.8|42104.8|42139.8|42099.8|42144.8|42104.8|42139.8|42099.8|0
1656487270000|2022-06-29 07:21:10|42144.4|42104.4|42139.8|42099.8|42145.6|42105.6|42139.8|42099.8|0
1656487300000|2022-06-29 07:21:40|42144.4|42104.4|42140.2|42100.2|42145.2|42105.2|42140.2|42100.2|0
1656487320000|2022-06-29 07:22:00|42144.8|42104.8|42140.2|42100.2|42144.8|42104.8|42140.2|42100.2|0
1656487330000|2022-06-29 07:22:10|42144.8|42104.8|42144.8|42104.8|42144.8|42104.8|42144.8|42104.8|0
1656487360000|2022-06-29 07:22:40|42140.2|42100.2|42140.2|42100.2|42140.2|42100.2|42140.2|42100.2|0
1656487370000|2022-06-29 07:22:50|42149.3|42109.3|42140.2|42100.2|42149.3|42109.3|42140.2|42100.2|1
1656487380000|2022-06-29 07:23:00|42140.1|42100.1|42139.7|42099.7|42140.1|42100.1|42139.7|42099.7|0
1656487390000|2022-06-29 07:23:10|42134.7|42094.7|42134.7|42094.7|42135.1|42095.1|42130.1|42090.1|0
1656487400000|2022-06-29 07:23:20|42134.3|42094.3|42134.7|42094.7|42134.7|42094.7|42134.3|42094.3|0
1656487430000|2022-06-29 07:23:50|42140.1|42100.1|42135.1|42095.1|42140.1|42100.1|42135.1|42095.1|0
1656487440000|2022-06-29 07:24:00|42134.7|42094.7|42134.7|42094.7|42134.7|42094.7|42134.7|42094.7|0
1656487470000|2022-06-29 07:24:30|42140.5|42100.5|42150.1|42110.1|42150.1|42110.1|42140.5|42100.5|6
1656487480000|2022-06-29 07:24:40|42149.7|42109.7|42144.7|42104.7|42149.7|42109.7|42144.7|42104.7|0
1656487490000|2022-06-29 07:24:50|42144.6|42104.6|42144.6|42104.6|42144.6|42104.6|42144.6|42104.6|0
1656487500000|2022-06-29 07:25:00|42145|42105|42144.6|42104.6|42150|42110|42144.6|42104.6|0
1656487520000|2022-06-29 07:25:20|42140|42100|42144.6|42104.6|42144.6|42104.6|42140|42100|1
1656487560000|2022-06-29 07:26:00|42140|42100|42140|42100|42140|42100|42140|42100|0
1656487590000|2022-06-29 07:26:30|42135.4|42095.4|42135.4|42095.4|42135.4|42095.4|42135.4|42095.4|0
1656487600000|2022-06-29 07:26:40|42135|42095|42135|42095|42135|42095|42135|42095|0
1656487620000|2022-06-29 07:27:00|42135.4|42095.4|42135.4|42095.4|42140|42100|42135|42095|0
1656487630000|2022-06-29 07:27:10|42135.3|42095.3|42135.3|42095.3|42135.3|42095.3|42135.3|42095.3|0
1656487650000|2022-06-29 07:27:30|42134.9|42094.9|42134.9|42094.9|42134.9|42094.9|42134.9|42094.9|0
1656487710000|2022-06-29 07:28:30|42134.5|42094.5|42124.9|42084.9|42134.5|42094.5|42124.9|42084.9|0
1656487720000|2022-06-29 07:28:40|42119.9|42079.9|42119.9|42079.9|42119.9|42079.9|42119.9|42079.9|0
1656487730000|2022-06-29 07:28:50|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|42119.5|42079.5|1
1656487740000|2022-06-29 07:29:00|42119.9|42079.9|42119.4|42079.4|42119.9|42079.9|42119.4|42079.4|0
1656487760000|2022-06-29 07:29:20|42104.8|42064.8|42104.8|42064.8|42105.2|42065.2|42104.8|42064.8|1
1656487800000|2022-06-29 07:30:00|42099.8|42059.8|42104.4|42064.4|42104.4|42064.4|42094.8|42054.8|0
1656487810000|2022-06-29 07:30:10|42105.2|42065.2|42109.8|42069.8|42109.8|42069.8|42105.2|42065.2|0
1656487820000|2022-06-29 07:30:20|42105.2|42065.2|42105.2|42065.2|42105.2|42065.2|42105.2|42065.2|0
1656487830000|2022-06-29 07:30:30|42109.8|42069.8|42105.2|42065.2|42109.8|42069.8|42104.8|42064.8|0
1656487840000|2022-06-29 07:30:40|42109.8|42069.8|42109.8|42069.8|42109.8|42069.8|42105.2|42065.2|0
1656487850000|2022-06-29 07:30:50|42124.8|42084.8|42119.8|42079.8|42124.8|42084.8|42119.8|42079.8|1
1656487860000|2022-06-29 07:31:00|42124.4|42084.4|42114.8|42074.8|42124.4|42084.4|42114.8|42074.8|0
1656487870000|2022-06-29 07:31:10|42115.2|42075.2|42115.2|42075.2|42115.2|42075.2|42115.2|42075.2|0
1656487880000|2022-06-29 07:31:20|42114.7|42074.7|42114.7|42074.7|42114.7|42074.7|42114.7|42074.7|0
1656487910000|2022-06-29 07:31:50|42109.7|42069.7|42105.1|42065.1|42109.7|42069.7|42104.7|42064.7|0
1656487920000|2022-06-29 07:32:00|42104.7|42064.7|42104.7|42064.7|42114.3|42074.3|42104.7|42064.7|0
1656487950000|2022-06-29 07:32:30|42109.3|42069.3|42104.7|42064.7|42109.3|42069.3|42104.7|42064.7|0
1656487990000|2022-06-29 07:33:10|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|42104.6|42064.6|0
1656488010000|2022-06-29 07:33:30|42109.2|42069.2|42104.6|42064.6|42109.2|42069.2|42104.6|42064.6|0
1656488060000|2022-06-29 07:34:20|42109.2|42069.2|42104.6|42064.6|42109.2|42069.2|42104.6|42064.6|0
1656488070000|2022-06-29 07:34:30|42109.6|42069.6|42114.2|42074.2|42114.2|42074.2|42109.6|42069.6|1
1656488080000|2022-06-29 07:34:40|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|42109.6|42069.6|0
1656488110000|2022-06-29 07:35:10|42109.5|42069.5|42114.1|42074.1|42114.1|42074.1|42109.5|42069.5|0
1656488140000|2022-06-29 07:35:40|42114.5|42074.5|42114.5|42074.5|42114.5|42074.5|42114.5|42074.5|0
1656488150000|2022-06-29 07:35:50|42114.1|42074.1|42114.1|42074.1|42114.1|42074.1|42114.1|42074.1|0
1656488160000|2022-06-29 07:36:00|42109.1|42069.1|42104.5|42064.5|42109.1|42069.1|42104.5|42064.5|0
1656488210000|2022-06-29 07:36:50|42104.9|42064.9|42104.9|42064.9|42109.5|42069.5|42104.9|42064.9|0
1656488240000|2022-06-29 07:37:20|42104.4|42064.4|42104.9|42064.9|42109.4|42069.4|42104.4|42064.4|0
1656488250000|2022-06-29 07:37:30|42104.8|42064.8|42104.4|42064.4|42104.8|42064.8|42104.4|42064.4|0
1656488280000|2022-06-29 07:38:00|42104|42064|42104.8|42064.8|42104.8|42064.8|42104|42064|0
1656488320000|2022-06-29 07:38:40|42114|42074|42114.8|42074.8|42114.8|42074.8|42114|42074|0
1656488330000|2022-06-29 07:38:50|42119.4|42079.4|42124|42084|42124|42084|42119.4|42079.4|0
1656488350000|2022-06-29 07:39:10|42123.9|42083.9|42123.9|42083.9|42123.9|42083.9|42123.9|42083.9|0
1656488460000|2022-06-29 07:41:00|42124.3|42084.3|42124.3|42084.3|42124.3|42084.3|42124.3|42084.3|0
1656488480000|2022-06-29 07:41:20|42123.8|42083.8|42123.8|42083.8|42123.8|42083.8|42123.8|42083.8|0
1656488500000|2022-06-29 07:41:40|42129.2|42089.2|42123.8|42083.8|42129.2|42089.2|42123.8|42083.8|0
1656488510000|2022-06-29 07:41:50|42118.8|42078.8|42124.6|42084.6|42124.6|42084.6|42118.8|42078.8|0
1656488520000|2022-06-29 07:42:00|42134.2|42094.2|42133.8|42093.8|42134.2|42094.2|42133.8|42093.8|0
1656488550000|2022-06-29 07:42:30|42129.2|42089.2|42129.2|42089.2|42129.2|42089.2|42129.2|42089.2|0
1656488560000|2022-06-29 07:42:40|42124.6|42084.6|42124.6|42084.6|42124.6|42084.6|42124.6|42084.6|0
1656488570000|2022-06-29 07:42:50|42129.2|42089.2|42129.2|42089.2|42129.2|42089.2|42129.2|42089.2|0
1656488580000|2022-06-29 07:43:00|42124.6|42084.6|42123.8|42083.8|42129.2|42089.2|42123.8|42083.8|0
1656488610000|2022-06-29 07:43:30|42123.7|42083.7|42123.7|42083.7|42124.1|42084.1|42123.7|42083.7|0
1656488640000|2022-06-29 07:44:00|42124.1|42084.1|42124.1|42084.1|42124.1|42084.1|42124.1|42084.1|0
1656488670000|2022-06-29 07:44:30|42124.5|42084.5|42133.7|42093.7|42134.1|42094.1|42124.5|42084.5|0
1656488710000|2022-06-29 07:45:10|42139.1|42099.1|42139.1|42099.1|42139.1|42099.1|42139.1|42099.1|0
1656488720000|2022-06-29 07:45:20|42143.7|42103.7|42144.5|42104.5|42144.5|42104.5|42143.7|42103.7|0
1656488730000|2022-06-29 07:45:30|42149.1|42109.1|42144.1|42104.1|42149.1|42109.1|42144.1|42104.1|1
1656488740000|2022-06-29 07:45:40|42144|42104|42144|42104|42144|42104|42144|42104|0
1656488770000|2022-06-29 07:46:10|42143.6|42103.6|42143.6|42103.6|42143.6|42103.6|42143.6|42103.6|0
1656488780000|2022-06-29 07:46:20|42144|42104|42144|42104|42144|42104|42144|42104|0
1656488830000|2022-06-29 07:47:10|42143.6|42103.6|42134|42094|42143.6|42103.6|42134|42094|0
1656488860000|2022-06-29 07:47:40|42133.9|42093.9|42133.9|42093.9|42133.9|42093.9|42133.9|42093.9|0
1656488870000|2022-06-29 07:47:50|42134.3|42094.3|42134.3|42094.3|42134.3|42094.3|42134.3|42094.3|0
1656488880000|2022-06-29 07:48:00|42138.9|42098.9|42133.9|42093.9|42138.9|42098.9|42133.9|42093.9|0
1656488890000|2022-06-29 07:48:10|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|0
1656488910000|2022-06-29 07:48:30|42134.3|42094.3|42133.9|42093.9|42134.3|42094.3|42133.9|42093.9|0
1656488940000|2022-06-29 07:49:00|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|0
1656488950000|2022-06-29 07:49:10|42134.3|42094.3|42133.9|42093.9|42134.3|42094.3|42133.9|42093.9|0
1656488970000|2022-06-29 07:49:30|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|42138.9|42098.9|0
1656488980000|2022-06-29 07:49:40|42138.8|42098.8|42134.3|42094.3|42138.8|42098.8|42134.3|42094.3|0
1656488990000|2022-06-29 07:49:50|42134.2|42094.2|42138.8|42098.8|42138.8|42098.8|42134.2|42094.2|0
1656489050000|2022-06-29 07:50:50|42134.2|42094.2|42128.8|42088.8|42134.2|42094.2|42128.8|42088.8|0
1656489060000|2022-06-29 07:51:00|42133.8|42093.8|42144.2|42104.2|42144.2|42104.2|42133.8|42093.8|0
1656489070000|2022-06-29 07:51:10|42143.8|42103.8|42148.8|42108.8|42153.8|42113.8|42143.8|42103.8|1
1656489080000|2022-06-29 07:51:20|42144.2|42104.2|42144.2|42104.2|42144.2|42104.2|42144.2|42104.2|0
1656489100000|2022-06-29 07:51:40|42143.8|42103.8|42143.7|42103.7|42144.2|42104.2|42143.7|42103.7|0
1656489130000|2022-06-29 07:52:10|42144.1|42104.1|42148.7|42108.7|42148.7|42108.7|42144.1|42104.1|0
1656489150000|2022-06-29 07:52:30|42153.7|42113.7|42153.3|42113.3|42153.7|42113.7|42153.3|42113.3|0
1656489160000|2022-06-29 07:52:40|42144.1|42104.1|42144.1|42104.1|42144.1|42104.1|42144.1|42104.1|0
1656489180000|2022-06-29 07:53:00|42143.7|42103.7|42138.7|42098.7|42143.7|42103.7|42138.7|42098.7|0
1656489190000|2022-06-29 07:53:10|42134.1|42094.1|42134.1|42094.1|42134.1|42094.1|42134.1|42094.1|0
1656489200000|2022-06-29 07:53:20|42134.5|42094.5|42134.1|42094.1|42139.1|42099.1|42134.1|42094.1|0
1656489220000|2022-06-29 07:53:40|42119.1|42079.1|42123.6|42083.6|42123.6|42083.6|42119.1|42079.1|0
1656489240000|2022-06-29 07:54:00|42124|42084|42123.6|42083.6|42124|42084|42123.6|42083.6|0
1656489250000|2022-06-29 07:54:10|42124|42084|42124|42084|42124|42084|42124|42084|1
1656489260000|2022-06-29 07:54:20|42123.6|42083.6|42119|42079|42123.6|42083.6|42119|42079|3
1656489270000|2022-06-29 07:54:30|42118.6|42078.6|42123.6|42083.6|42123.6|42083.6|42118.6|42078.6|0
1656489290000|2022-06-29 07:54:50|42124|42084|42124|42084|42124|42084|42124|42084|0
1656489310000|2022-06-29 07:55:10|42114|42074|42114|42074|42114|42074|42114|42074|2
1656489320000|2022-06-29 07:55:20|42113.2|42073.2|42113.2|42073.2|42113.2|42073.2|42113.2|42073.2|0
1656489330000|2022-06-29 07:55:30|42113.6|42073.6|42113.6|42073.6|42113.6|42073.6|42113.6|42073.6|0
1656489350000|2022-06-29 07:55:50|42113.5|42073.5|42113.5|42073.5|42113.5|42073.5|42113.5|42073.5|3
1656489360000|2022-06-29 07:56:00|42113.9|42073.9|42113.1|42073.1|42113.9|42073.9|42108.5|42068.5|0
1656489380000|2022-06-29 07:56:20|42114.3|42074.3|42123.5|42083.5|42123.9|42083.9|42114.3|42074.3|0
1656489390000|2022-06-29 07:56:30|42123.9|42083.9|42123.5|42083.5|42123.9|42083.9|42123.5|42083.5|0
1656489440000|2022-06-29 07:57:20|42128.1|42088.1|42133.1|42093.1|42133.1|42093.1|42128.1|42088.1|0
1656489460000|2022-06-29 07:57:40|42133|42093|42128.5|42088.5|42133|42093|42123.5|42083.5|0
1656489480000|2022-06-29 07:58:00|42128.4|42088.4|42123.8|42083.8|42128.4|42088.4|42123.8|42083.8|0
1656489530000|2022-06-29 07:58:50|42123.4|42083.4|42123.4|42083.4|42123.4|42083.4|42123|42083|0
1656489550000|2022-06-29 07:59:10|42123|42083|42123|42083|42123|42083|42123|42083|0
1656489560000|2022-06-29 07:59:20|42118.4|42078.4|42118.4|42078.4|42123|42083|42118.4|42078.4|0
1656489570000|2022-06-29 07:59:30|42123|42083|42123|42083|42123|42083|42123|42083|0
1656489580000|2022-06-29 07:59:40|42122.9|42082.9|42122.9|42082.9|42122.9|42082.9|42122.9|42082.9|0
1656489590000|2022-06-29 07:59:50|42124.2|42084.2|42123.8|42083.8|42124.2|42084.2|42123.8|42083.8|0
1656489600000|2022-06-29 08:00:00|42124.2|42084.2|42123.8|42083.8|42124.2|42084.2|42123.8|42083.8|0
1656489610000|2022-06-29 08:00:10|42123.7|42083.7|42123.7|42083.7|42123.7|42083.7|42123.7|42083.7|0
1656489690000|2022-06-29 08:01:30|42113.7|42073.7|42113.3|42073.3|42113.7|42073.7|42113.3|42073.3|0
1656489700000|2022-06-29 08:01:40|42113.7|42073.7|42108.3|42068.3|42113.7|42073.7|42108.3|42068.3|0
1656489710000|2022-06-29 08:01:50|42112.8|42072.8|42113.7|42073.7|42113.7|42073.7|42108.3|42068.3|0
1656489730000|2022-06-29 08:02:10|42113.2|42073.2|42113.6|42073.6|42113.6|42073.6|42113.2|42073.2|0
1656489740000|2022-06-29 08:02:20|42118.2|42078.2|42118.2|42078.2|42118.2|42078.2|42118.2|42078.2|0
1656489750000|2022-06-29 08:02:30|42117.8|42077.8|42093.2|42053.2|42118.2|42078.2|42093.2|42053.2|2
1656489760000|2022-06-29 08:02:40|42088.6|42048.6|42093.2|42053.2|42093.2|42053.2|42088.6|42048.6|1
1656489780000|2022-06-29 08:03:00|42094|42054|42098.2|42058.2|42107.8|42067.8|42094|42054|9
1656489790000|2022-06-29 08:03:10|42102.8|42062.8|42108.2|42068.2|42108.2|42068.2|42102.8|42062.8|0
1656489810000|2022-06-29 08:03:30|42112.8|42072.8|42113.2|42073.2|42113.2|42073.2|42112.8|42072.8|0
1656489840000|2022-06-29 08:04:00|42113.1|42073.1|42113.1|42073.1|42113.1|42073.1|42113.1|42073.1|0
1656489860000|2022-06-29 08:04:20|42103.1|42063.1|42103.1|42063.1|42103.1|42063.1|42103.1|42063.1|0
1656489880000|2022-06-29 08:04:40|42113.1|42073.1|42113.1|42073.1|42113.1|42073.1|42113.1|42073.1|0
1656489920000|2022-06-29 08:05:20|42122.7|42082.7|42123.1|42083.1|42123.1|42083.1|42122.7|42082.7|1
1656489930000|2022-06-29 08:05:30|42122.7|42082.7|42122.7|42082.7|42122.7|42082.7|42122.7|42082.7|0
1656489940000|2022-06-29 08:05:40|||||||||2
1656489950000|2022-06-29 08:05:50|42122.6|42082.6|42122.6|42082.6|42122.6|42082.6|42122.6|42082.6|0
1656489960000|2022-06-29 08:06:00|42123|42083|42123|42083|42123|42083|42123|42083|0
1656489980000|2022-06-29 08:06:20|42118|42078|42122.6|42082.6|42122.6|42082.6|42118|42078|1
1656489990000|2022-06-29 08:06:30|42118|42078|42118|42078|42118|42078|42118|42078|0
1656490000000|2022-06-29 08:06:40|42117.6|42077.6|42112.6|42072.6|42117.6|42077.6|42112.6|42072.6|1
1656490010000|2022-06-29 08:06:50|42108|42068|42112.6|42072.6|42112.6|42072.6|42108|42068|0
1656490060000|2022-06-29 08:07:40|42107.2|42067.2|42102.6|42062.6|42107.2|42067.2|42102.6|42062.6|0
1656490070000|2022-06-29 08:07:50|42103|42063|42103.4|42063.4|42103.4|42063.4|42102.5|42062.5|0
1656490080000|2022-06-29 08:08:00|42103|42063|42112.5|42072.5|42113|42073|42103|42063|0
1656490100000|2022-06-29 08:08:20|42113.4|42073.4|42112.9|42072.9|42117.9|42077.9|42112.9|42072.9|0
1656490110000|2022-06-29 08:08:30|42113.3|42073.3|42113.3|42073.3|42113.3|42073.3|42113.3|42073.3|0
1656490120000|2022-06-29 08:08:40|42112.9|42072.9|42112.9|42072.9|42112.9|42072.9|42112.5|42072.5|0
1656490140000|2022-06-29 08:09:00|42113.3|42073.3|42112.9|42072.9|42113.3|42073.3|42112.5|42072.5|0
1656490150000|2022-06-29 08:09:10|42113.3|42073.3|42113.3|42073.3|42113.3|42073.3|42113.3|42073.3|0
1656490170000|2022-06-29 08:09:30|42112.9|42072.9|42112.5|42072.5|42112.9|42072.9|42112.5|42072.5|0
1656490180000|2022-06-29 08:09:40|42112.9|42072.9|42112.9|42072.9|42113.3|42073.3|42112.9|42072.9|0
1656490190000|2022-06-29 08:09:50|42113.3|42073.3|42117.9|42077.9|42117.9|42077.9|42113.3|42073.3|0
1656490200000|2022-06-29 08:10:00|42113.3|42073.3|42113.3|42073.3|42117.9|42077.9|42113.3|42073.3|0
1656490210000|2022-06-29 08:10:10|42117.9|42077.9|42112.8|42072.8|42117.9|42077.9|42112.8|42072.8|0
1656490220000|2022-06-29 08:10:20|42113.3|42073.3|42117.8|42077.8|42117.8|42077.8|42113.3|42073.3|0
1656490240000|2022-06-29 08:10:40|42117.4|42077.4|42117.8|42077.8|42117.8|42077.8|42117.4|42077.4|0
1656490260000|2022-06-29 08:11:00|42113.2|42073.2|42112.8|42072.8|42113.2|42073.2|42112.8|42072.8|0
1656490270000|2022-06-29 08:11:10|42113.2|42073.2|42113.2|42073.2|42113.2|42073.2|42113.2|42073.2|0
1656490280000|2022-06-29 08:11:20|42117.8|42077.8|42117.8|42077.8|42117.8|42077.8|42117.8|42077.8|0
1656490330000|2022-06-29 08:12:10|42117.7|42077.7|42113.2|42073.2|42117.7|42077.7|42113.2|42073.2|0
1656490340000|2022-06-29 08:12:20|42112.7|42072.7|42112.7|42072.7|42112.7|42072.7|42112.7|42072.7|0
1656490350000|2022-06-29 08:12:30|42113.1|42073.1|42113.1|42073.1|42113.1|42073.1|42113.1|42073.1|0
1656490360000|2022-06-29 08:12:40|42112.7|42072.7|42113.1|42073.1|42113.1|42073.1|42112.7|42072.7|0
1656490380000|2022-06-29 08:13:00|42112.7|42072.7|42112.7|42072.7|42112.7|42072.7|42112.7|42072.7|0
1656490390000|2022-06-29 08:13:10|42108.1|42068.1|42112.7|42072.7|42112.7|42072.7|42108.1|42068.1|0
1656490430000|2022-06-29 08:13:50|42113.1|42073.1|42112.7|42072.7|42113.1|42073.1|42112.7|42072.7|0
1656490440000|2022-06-29 08:14:00|42113.1|42073.1|42113.1|42073.1|42113.1|42073.1|42113.1|42073.1|0
1656490450000|2022-06-29 08:14:10|42112.7|42072.7|42113.1|42073.1|42113.1|42073.1|42112.7|42072.7|0
1656490480000|2022-06-29 08:14:40|42112.6|42072.6|42112.6|42072.6|42112.6|42072.6|42112.6|42072.6|0
1656490560000|2022-06-29 08:16:00|42108|42068|42108|42068|42108|42068|42108|42068|0
1656490570000|2022-06-29 08:16:10|42102.6|42062.6|42102.6|42062.6|42103|42063|42102.6|42062.6|0
1656490580000|2022-06-29 08:16:20|42102.5|42062.5|42102.5|42062.5|42102.5|42062.5|42102.5|42062.5|0
1656490650000|2022-06-29 08:17:30|42107.5|42067.5|42107.5|42067.5|42107.5|42067.5|42107.5|42067.5|0
1656490660000|2022-06-29 08:17:40|42102.9|42062.9|42107.5|42067.5|42107.5|42067.5|42102.5|42062.5|0
1656490670000|2022-06-29 08:17:50|42107.1|42067.1|42102.5|42062.5|42107.1|42067.1|42102.5|42062.5|0
1656490680000|2022-06-29 08:18:00|42102.9|42062.9|42107.1|42067.1|42107.1|42067.1|42102.5|42062.5|0
1656490690000|2022-06-29 08:18:10|42107.5|42067.5|42112.5|42072.5|42112.5|42072.5|42102.9|42062.9|0
1656490710000|2022-06-29 08:18:30|42112.4|42072.4|42112.4|42072.4|42112.4|42072.4|42112.4|42072.4|0
1656490720000|2022-06-29 08:18:40|42117|42077|42112.8|42072.8|42117.4|42077.4|42112.8|42072.8|0
1656490730000|2022-06-29 08:18:50|42117.4|42077.4|42112.4|42072.4|42117.4|42077.4|42112.4|42072.4|0
1656490740000|2022-06-29 08:19:00|42112.8|42072.8|42112.8|42072.8|42112.8|42072.8|42112.8|42072.8|0
1656490750000|2022-06-29 08:19:10|42122|42082|42122|42082|42122|42082|42122|42082|4
1656490780000|2022-06-29 08:19:40|42117.4|42077.4|42112.4|42072.4|42117.4|42077.4|42112.4|42072.4|0
1656490790000|2022-06-29 08:19:50|42112|42072|42112|42072|42112.4|42072.4|42112|42072|0
1656490810000|2022-06-29 08:20:10|42112.4|42072.4|42112.4|42072.4|42112.4|42072.4|42111.9|42071.9|0
1656490820000|2022-06-29 08:20:20|42111.9|42071.9|42111.9|42071.9|42111.9|42071.9|42111.9|42071.9|0
1656490830000|2022-06-29 08:20:30|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|0
1656490840000|2022-06-29 08:20:40|42111.9|42071.9|42112.3|42072.3|42112.3|42072.3|42111.9|42071.9|0
1656490870000|2022-06-29 08:21:10|42117.3|42077.3|42116.9|42076.9|42117.3|42077.3|42116.9|42076.9|0
1656490880000|2022-06-29 08:21:20|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|0
1656490900000|2022-06-29 08:21:40|42117.3|42077.3|42117.3|42077.3|42117.3|42077.3|42117.3|42077.3|0
1656490920000|2022-06-29 08:22:00|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|42111.9|42071.9|0
1656490930000|2022-06-29 08:22:10|42111.8|42071.8|42111.8|42071.8|42111.8|42071.8|42111.8|42071.8|0
1656490940000|2022-06-29 08:22:20|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|42112.3|42072.3|0
1656490950000|2022-06-29 08:22:30|42112.2|42072.2|42112.2|42072.2|42112.2|42072.2|42112.2|42072.2|0
1656490960000|2022-06-29 08:22:40|42111.8|42071.8|42111.8|42071.8|42111.8|42071.8|42111.8|42071.8|0
1656490970000|2022-06-29 08:22:50|42117.2|42077.2|42112.2|42072.2|42117.2|42077.2|42112.2|42072.2|0
1656490980000|2022-06-29 08:23:00|42111.8|42071.8|42111.8|42071.8|42111.8|42071.8|42111.8|42071.8|0
1656491000000|2022-06-29 08:23:20|42112.2|42072.2|42112.2|42072.2|42112.2|42072.2|42112.2|42072.2|0
1656491030000|2022-06-29 08:23:50|42111.8|42071.8|42112.2|42072.2|42112.2|42072.2|42111.8|42071.8|0
1656491040000|2022-06-29 08:24:00|42111.8|42071.8|42111.8|42071.8|42111.8|42071.8|42111.8|42071.8|0
1656491050000|2022-06-29 08:24:10|42112.2|42072.2|42112.2|42072.2|42112.2|42072.2|42112.2|42072.2|0
1656491080000|2022-06-29 08:24:40|42116.7|42076.7|42122.1|42082.1|42122.6|42082.6|42116.7|42076.7|0
1656491090000|2022-06-29 08:24:50|42122.5|42082.5|42122.5|42082.5|42122.5|42082.5|42122.5|42082.5|0
1656491100000|2022-06-29 08:25:00|42122.1|42082.1|42122.1|42082.1|42122.1|42082.1|42122.1|42082.1|0
1656491110000|2022-06-29 08:25:10|42121.7|42081.7|42112.5|42072.5|42121.7|42081.7|42112.5|42072.5|0
1656491120000|2022-06-29 08:25:20|42117.1|42077.1|42122.5|42082.5|42122.5|42082.5|42117.1|42077.1|0
1656491180000|2022-06-29 08:26:20|42131.6|42091.6|42132.5|42092.5|42132.5|42092.5|42131.6|42091.6|0
1656491200000|2022-06-29 08:26:40|42142|42102|42142|42102|42142|42102|42142|42102|0
1656491210000|2022-06-29 08:26:50|42141.6|42101.6|42142|42102|42142|42102|42141.6|42101.6|0
1656491220000|2022-06-29 08:27:00|42141.6|42101.6|42141.6|42101.6|42141.6|42101.6|42141.6|42101.6|0
1656491230000|2022-06-29 08:27:10|42142|42102|42141.6|42101.6|42142|42102|42141.6|42101.6|0
1656491240000|2022-06-29 08:27:20|42132.4|42092.4|42132.4|42092.4|42132.4|42092.4|42132.4|42092.4|1
1656491280000|2022-06-29 08:28:00|42142|42102|42137.4|42097.4|42142|42102|42137.4|42097.4|0
1656491290000|2022-06-29 08:28:10|42137|42097|42132.4|42092.4|42137|42097|42132.4|42092.4|0
1656491320000|2022-06-29 08:28:40|42136.9|42096.9|42136.9|42096.9|42136.9|42096.9|42136.9|42096.9|0
1656491340000|2022-06-29 08:29:00|42132.3|42092.3|42136.9|42096.9|42136.9|42096.9|42132.3|42092.3|3
1656491350000|2022-06-29 08:29:10|42136.5|42096.5|42136.9|42096.9|42136.9|42096.9|42136.5|42096.5|0
1656491370000|2022-06-29 08:29:30|42141.5|42101.5|42146.5|42106.5|42146.5|42106.5|42136.9|42096.9|3
1656491380000|2022-06-29 08:29:40|42141.5|42101.5|42141.5|42101.5|42141.5|42101.5|42141.5|42101.5|0
1656491430000|2022-06-29 08:30:30|42141.4|42101.4|42141.4|42101.4|42141.4|42101.4|42141.4|42101.4|0
1656491450000|2022-06-29 08:30:50|42136.8|42096.8|42146.4|42106.4|42146.4|42106.4|42136.8|42096.8|3
1656491460000|2022-06-29 08:31:00|42151.4|42111.4|42152.2|42112.2|42152.2|42112.2|42151.4|42111.4|0
1656491470000|2022-06-29 08:31:10|42147.6|42107.6|42147.6|42107.6|42147.6|42107.6|42147.6|42107.6|0
1656491480000|2022-06-29 08:31:20|42152.2|42112.2|42152.2|42112.2|42152.2|42112.2|42152.2|42112.2|0
1656491500000|2022-06-29 08:31:40|42151.4|42111.4|42151.4|42111.4|42151.4|42111.4|42151.4|42111.4|0
1656491520000|2022-06-29 08:32:00|42146.8|42106.8|42151.4|42111.4|42151.4|42111.4|42146.8|42106.8|0
1656491530000|2022-06-29 08:32:10|42146.8|42106.8|42146.8|42106.8|42146.8|42106.8|42146.8|42106.8|1
1656491540000|2022-06-29 08:32:20|42151.4|42111.4|42151.8|42111.8|42151.8|42111.8|42151.4|42111.4|0
1656491560000|2022-06-29 08:32:40|42151.3|42111.3|42151.3|42111.3|42151.3|42111.3|42151.3|42111.3|0
1656491620000|2022-06-29 08:33:40|42151.7|42111.7|42151.7|42111.7|42151.7|42111.7|42151.7|42111.7|0
1656491640000|2022-06-29 08:34:00|42152.1|42112.1|42151.3|42111.3|42152.1|42112.1|42151.3|42111.3|0
1656491650000|2022-06-29 08:34:10|42146.7|42106.7|42151.3|42111.3|42151.3|42111.3|42146.7|42106.7|0
1656491660000|2022-06-29 08:34:20|42146.3|42106.3|42146.7|42106.7|42146.7|42106.7|42146.3|42106.3|5
1656491690000|2022-06-29 08:34:50|42146.6|42106.6|42146.6|42106.6|42146.6|42106.6|42146.6|42106.6|5
1656491700000|2022-06-29 08:35:00|42146.2|42106.2|42151.2|42111.2|42151.2|42111.2|42146.2|42106.2|0
1656491710000|2022-06-29 08:35:10|42146.6|42106.6|42146.6|42106.6|42151.2|42111.2|42146.6|42106.6|0
1656491720000|2022-06-29 08:35:20|42146.2|42106.2|42146.2|42106.2|42151.2|42111.2|42146.2|42106.2|0
1656491730000|2022-06-29 08:35:30|42151.2|42111.2|42146.2|42106.2|42151.2|42111.2|42146.2|42106.2|0
1656491740000|2022-06-29 08:35:40|42151.6|42111.6|42156.6|42116.6|42156.6|42116.6|42151.6|42111.6|0
1656491790000|2022-06-29 08:36:30|42146.2|42106.2|42146.6|42106.6|42146.6|42106.6|42146.2|42106.2|1
1656491800000|2022-06-29 08:36:40|42151.1|42111.1|42151.1|42111.1|42151.1|42111.1|42151.1|42111.1|0
1656491830000|2022-06-29 08:37:10|42151.5|42111.5|42151.1|42111.1|42151.5|42111.5|42151.1|42111.1|0
1656491860000|2022-06-29 08:37:40|42161.1|42121.1|42151.5|42111.5|42161.1|42121.1|42151.5|42111.5|2
1656491870000|2022-06-29 08:37:50|42155.7|42115.7|42161.1|42121.1|42161.1|42121.1|42155.7|42115.7|4
1656491900000|2022-06-29 08:38:20|42161.5|42121.5|42161.5|42121.5|42161.5|42121.5|42161.5|42121.5|0
1656491920000|2022-06-29 08:38:40|42161|42121|42161|42121|42161|42121|42161|42121|0
1656491930000|2022-06-29 08:38:50|42161.4|42121.4|42161.4|42121.4|42161.4|42121.4|42161.4|42121.4|0
1656491940000|2022-06-29 08:39:00|42161|42121|42161|42121|42161|42121|42161|42121|0
1656491950000|2022-06-29 08:39:10|||||||||2
1656492000000|2022-06-29 08:40:00|42156.4|42116.4|42161|42121|42161|42121|42156.4|42116.4|0
1656492020000|2022-06-29 08:40:20|42156|42116|42151.4|42111.4|42161|42121|42151|42111|1
1656492040000|2022-06-29 08:40:40|42151.8|42111.8|42160.9|42120.9|42161.8|42121.8|42151.8|42111.8|0
1656492050000|2022-06-29 08:40:50|42180.5|42140.5|42195.9|42155.9|42195.9|42155.9|42180.5|42140.5|65
1656492070000|2022-06-29 08:41:10|42201.3|42161.3|42206.3|42166.3|42206.3|42166.3|42201.3|42161.3|0
1656492080000|2022-06-29 08:41:20|42231.3|42191.3|42231.3|42191.3|42235.9|42195.9|42230.9|42190.9|3
1656492090000|2022-06-29 08:41:30|42231.7|42191.7|42237.1|42197.1|42237.1|42197.1|42231.7|42191.7|0
1656492110000|2022-06-29 08:41:50|42238|42198|42261.7|42221.7|42266.3|42226.3|42238|42198|5
1656492120000|2022-06-29 08:42:00|42261.3|42221.3|42260.9|42220.9|42261.3|42221.3|42260.9|42220.9|0
1656492150000|2022-06-29 08:42:30|42266.3|42226.3|42260.9|42220.9|42266.3|42226.3|42260.9|42220.9|1
1656492160000|2022-06-29 08:42:40|42260.8|42220.8|42260.8|42220.8|42260.8|42220.8|42260.8|42220.8|0
1656492170000|2022-06-29 08:42:50|42261.3|42221.3|42255.8|42215.8|42261.3|42221.3|42255.8|42215.8|10
1656492180000|2022-06-29 08:43:00|42261.7|42221.7|42271.2|42231.2|42276.2|42236.2|42261.7|42221.7|2
1656492190000|2022-06-29 08:43:10|42270.8|42230.8|42271.2|42231.2|42271.2|42231.2|42270.8|42230.8|0
1656492200000|2022-06-29 08:43:20|42276.2|42236.2|42280.8|42240.8|42280.8|42240.8|42276.2|42236.2|0
1656492240000|2022-06-29 08:44:00|42281.2|42241.2|42280.8|42240.8|42281.2|42241.2|42275.8|42235.8|0
1656492260000|2022-06-29 08:44:20|42281.2|42241.2|42281.2|42241.2|42281.2|42241.2|42281.2|42241.2|0
1656492280000|2022-06-29 08:44:40|42280.8|42240.8|42280.7|42240.7|42280.8|42240.8|42280.7|42240.7|0
1656492320000|2022-06-29 08:45:20|42281.1|42241.1|42280.7|42240.7|42281.1|42241.1|42280.7|42240.7|0
1656492410000|2022-06-29 08:46:50|42280.6|42240.6|42280.6|42240.6|42280.6|42240.6|42280.6|42240.6|0
1656492420000|2022-06-29 08:47:00|42275.6|42235.6|42270.6|42230.6|42275.6|42235.6|42270.6|42230.6|0
1656492430000|2022-06-29 08:47:10|42266|42226|42275.6|42235.6|42275.6|42235.6|42266|42226|0
1656492440000|2022-06-29 08:47:20|42280.2|42240.2|42280.6|42240.6|42285.2|42245.2|42280.2|42240.2|1
1656492480000|2022-06-29 08:48:00|42281|42241|42281|42241|42281|42241|42281|42241|0
1656492490000|2022-06-29 08:48:10|42280.6|42240.6|42280.6|42240.6|42280.6|42240.6|42280.6|42240.6|0
1656492500000|2022-06-29 08:48:20|42285.6|42245.6|42280.6|42240.6|42285.6|42245.6|42276|42236|0
1656492510000|2022-06-29 08:48:30|42281|42241|42281|42241|42281|42241|42281|42241|0
1656492530000|2022-06-29 08:48:50|42280.5|42240.5|42280.5|42240.5|42280.5|42240.5|42280.5|42240.5|0
1656492560000|2022-06-29 08:49:20|42275.9|42235.9|42270.9|42230.9|42275.9|42235.9|42270.9|42230.9|1
1656492590000|2022-06-29 08:49:50|42270.5|42230.5|42270.5|42230.5|42270.5|42230.5|42270.5|42230.5|0
1656492600000|2022-06-29 08:50:00|42270.9|42230.9|42270.9|42230.9|42270.9|42230.9|42270.9|42230.9|0
1656492620000|2022-06-29 08:50:20|42270.5|42230.5|42270.5|42230.5|42270.5|42230.5|42270.5|42230.5|0
1656492630000|2022-06-29 08:50:30|42275.5|42235.5|42270.9|42230.9|42275.5|42235.5|42270.9|42230.9|0
1656492640000|2022-06-29 08:50:40|42270.5|42230.5|42270.5|42230.5|42270.5|42230.5|42270.5|42230.5|0
1656492660000|2022-06-29 08:51:00|42270.4|42230.4|42265.9|42225.9|42270.4|42230.4|42265.9|42225.9|0
1656492670000|2022-06-29 08:51:10|42265.8|42225.8|42265.8|42225.8|42265.8|42225.8|42265.8|42225.8|0
1656492680000|2022-06-29 08:51:20|42250.4|42210.4|42250.4|42210.4|42250.4|42210.4|42250.4|42210.4|1
1656492720000|2022-06-29 08:52:00|42245.4|42205.4|42245.8|42205.8|42250.4|42210.4|42245.4|42205.4|0
1656492790000|2022-06-29 08:53:10|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|0
1656492800000|2022-06-29 08:53:20|42250.7|42210.7|42250.7|42210.7|42250.7|42210.7|42250.7|42210.7|1
1656492850000|2022-06-29 08:54:10|42246.1|42206.1|42246.1|42206.1|42246.1|42206.1|42246.1|42206.1|0
1656492880000|2022-06-29 08:54:40|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|42245.7|42205.7|1
1656492910000|2022-06-29 08:55:10|42246.5|42206.5|42260.2|42220.2|42260.2|42220.2|42246.5|42206.5|1
1656492920000|2022-06-29 08:55:20|42255.6|42215.6|42256.5|42216.5|42256.5|42216.5|42255.6|42215.6|0
1656492930000|2022-06-29 08:55:30|42256.1|42216.1|42256.1|42216.1|42256.1|42216.1|42256.1|42216.1|0
1656492940000|2022-06-29 08:55:40|42256.5|42216.5|42256|42216|42256.5|42216.5|42256|42216|0
1656492960000|2022-06-29 08:56:00|42255.6|42215.6|42255.6|42215.6|42255.6|42215.6|42255.6|42215.6|0
1656492970000|2022-06-29 08:56:10|42256|42216|42261|42221|42261|42221|42256|42216|1
1656492990000|2022-06-29 08:56:30|42265.6|42225.6|42280.6|42240.6|42280.6|42240.6|42265.6|42225.6|1
1656493000000|2022-06-29 08:56:40|42286|42246|42290.6|42250.6|42290.6|42250.6|42280.2|42240.2|6
1656493010000|2022-06-29 08:56:50|42285.6|42245.6|42290.2|42250.2|42290.2|42250.2|42285.6|42245.6|0
1656493020000|2022-06-29 08:57:00|42290.1|42250.1|42300.1|42260.1|42300.1|42260.1|42290.1|42250.1|8
1656493030000|2022-06-29 08:57:10|42300.6|42260.6|42300.6|42260.6|42300.6|42260.6|42300.6|42260.6|0
1656493040000|2022-06-29 08:57:20|42300.1|42260.1|42305.1|42265.1|42305.1|42265.1|42300.1|42260.1|0
1656493050000|2022-06-29 08:57:30|42300.5|42260.5|42305.1|42265.1|42305.1|42265.1|42300.1|42260.1|0
1656493060000|2022-06-29 08:57:40|42300.5|42260.5|42300.5|42260.5|42300.5|42260.5|42300.5|42260.5|0
1656493090000|2022-06-29 08:58:10|42305.1|42265.1|42300.5|42260.5|42305.1|42265.1|42300.5|42260.5|0
1656493100000|2022-06-29 08:58:20|42285.1|42245.1|42285.1|42245.1|42285.1|42245.1|42285.1|42245.1|1
1656493120000|2022-06-29 08:58:40|42289.7|42249.7|42290.1|42250.1|42290.1|42250.1|42289.7|42249.7|0
1656493130000|2022-06-29 08:58:50|42294.6|42254.6|42300.1|42260.1|42300.1|42260.1|42294.6|42254.6|0
1656493140000|2022-06-29 08:59:00|42310.1|42270.1|42310|42270|42310.1|42270.1|42310|42270|0
1656493150000|2022-06-29 08:59:10|42305.5|42265.5|42310|42270|42310|42270|42305.5|42265.5|0
1656493160000|2022-06-29 08:59:20|42300|42260|42300|42260|42300|42260|42300|42260|2
1656493170000|2022-06-29 08:59:30|42300.4|42260.4|42315.4|42275.4|42320|42280|42300.4|42260.4|0
1656493190000|2022-06-29 08:59:50|42315|42275|42315|42275|42315.4|42275.4|42315|42275|0
1656493200000|2022-06-29 09:00:00|42310.4|42270.4|42310|42270|42310.4|42270.4|42310|42270|0
1656493220000|2022-06-29 09:00:20|42310.4|42270.4|42310|42270|42310.4|42270.4|42310|42270|0
1656493240000|2022-06-29 09:00:40|42310.4|42270.4|42310.4|42270.4|42310.4|42270.4|42310.4|42270.4|0
1656493250000|2022-06-29 09:00:50|42310|42270|42310|42270|42310|42270|42310|42270|0
1656493260000|2022-06-29 09:01:00|42305|42265|42310|42270|42310|42270|42305|42265|0
1656493270000|2022-06-29 09:01:10|42309.9|42269.9|42309.9|42269.9|42309.9|42269.9|42309.9|42269.9|0
1656493300000|2022-06-29 09:01:40|42305.3|42265.3|42290.3|42250.3|42305.3|42265.3|42290.3|42250.3|0
1656493310000|2022-06-29 09:01:50|42294.9|42254.9|42300.7|42260.7|42305.3|42265.3|42290.3|42250.3|0
1656493320000|2022-06-29 09:02:00|42305.3|42265.3|42299.9|42259.9|42305.3|42265.3|42299.9|42259.9|0
1656493330000|2022-06-29 09:02:10|42290.7|42250.7|42290.7|42250.7|42290.7|42250.7|42290.7|42250.7|1
1656493340000|2022-06-29 09:02:20|42290.3|42250.3|42290.3|42250.3|42290.3|42250.3|42290.3|42250.3|0
1656493380000|2022-06-29 09:03:00|42300.3|42260.3|42300.3|42260.3|42300.3|42260.3|42300.3|42260.3|0
1656493390000|2022-06-29 09:03:10|42299.8|42259.8|42295.3|42255.3|42299.8|42259.8|42295.3|42255.3|0
1656493400000|2022-06-29 09:03:20|42299.8|42259.8|42299.8|42259.8|42299.8|42259.8|42299.8|42259.8|0
1656493420000|2022-06-29 09:03:40|42290.7|42250.7|42290.2|42250.2|42290.7|42250.7|42290.2|42250.2|0
1656493430000|2022-06-29 09:03:50|42295.2|42255.2|42299.8|42259.8|42299.8|42259.8|42295.2|42255.2|0
1656493440000|2022-06-29 09:04:00|42300.2|42260.2|42300.2|42260.2|42300.2|42260.2|42300.2|42260.2|0
1656493480000|2022-06-29 09:04:40|||||||||15
1656493490000|2022-06-29 09:04:50|42299.8|42259.8|42299.8|42259.8|42299.8|42259.8|42299.8|42259.8|0
1656493510000|2022-06-29 09:05:10|42286|42246|42295.2|42255.2|42295.2|42255.2|42286|42246|2
1656493520000|2022-06-29 09:05:20|42299.7|42259.7|42299.7|42259.7|42299.7|42259.7|42299.7|42259.7|0
1656493530000|2022-06-29 09:05:30|42310.6|42270.6|42310.6|42270.6|42310.6|42270.6|42309.7|42269.7|0
1656493550000|2022-06-29 09:05:50|42310.5|42270.5|42310.5|42270.5|42310.5|42270.5|42310.5|42270.5|0
1656493580000|2022-06-29 09:06:20|42315.1|42275.1|42300.1|42260.1|42315.1|42275.1|42284.7|42244.7|3
1656493610000|2022-06-29 09:06:50|42300.5|42260.5|42300.1|42260.1|42305.1|42265.1|42300.1|42260.1|0
1656493660000|2022-06-29 09:07:40|42300|42260|42305|42265|42310|42270|42300|42260|0
1656493680000|2022-06-29 09:08:00|42310|42270|42319.6|42279.6|42319.6|42279.6|42310|42270|1
1656493690000|2022-06-29 09:08:10|42320|42280|42320|42280|42320|42280|42320|42280|0
1656493710000|2022-06-29 09:08:30|42319.6|42279.6|42319.6|42279.6|42319.6|42279.6|42319.6|42279.6|0
1656493730000|2022-06-29 09:08:50|42315|42275|42310|42270|42315|42275|42310|42270|0
1656493740000|2022-06-29 09:09:00|42320|42280|42319.6|42279.6|42320.4|42280.4|42319.6|42279.6|0
1656493750000|2022-06-29 09:09:10|42314.6|42274.6|42315|42275|42320.4|42280.4|42314.6|42274.6|0
1656493760000|2022-06-29 09:09:20|42319.5|42279.5|42315|42275|42320|42280|42315|42275|0
1656493780000|2022-06-29 09:09:40|42319.5|42279.5|42319.5|42279.5|42319.5|42279.5|42314.9|42274.9|0
1656493790000|2022-06-29 09:09:50|42314.9|42274.9|42319.5|42279.5|42319.9|42279.9|42310.4|42270.4|0
1656493800000|2022-06-29 09:10:00|42319.9|42279.9|42319.9|42279.9|42319.9|42279.9|42314.9|42274.9|0
1656493810000|2022-06-29 09:10:10|42319.5|42279.5|42319.9|42279.9|42319.9|42279.9|42319.5|42279.5|0
1656493830000|2022-06-29 09:10:30|42319.5|42279.5|42319.5|42279.5|42319.5|42279.5|42319.5|42279.5|19
1656493840000|2022-06-29 09:10:40|42319.9|42279.9|42319.9|42279.9|42319.9|42279.9|42319.5|42279.5|0
1656493860000|2022-06-29 09:11:00|42319.5|42279.5|42319.5|42279.5|42319.5|42279.5|42319.5|42279.5|0
1656493880000|2022-06-29 09:11:20|42324|42284|42319.4|42279.4|42324.4|42284.4|42319.4|42279.4|2
1656493930000|2022-06-29 09:12:10|42319.8|42279.8|42319.8|42279.8|42319.8|42279.8|42319.8|42279.8|0
1656493950000|2022-06-29 09:12:30|42339.4|42299.4|42341.5|42301.5|42346.9|42306.9|42339.4|42299.4|5
1656493960000|2022-06-29 09:12:40|42341.1|42301.1|42341.1|42301.1|42341.1|42301.1|42341.1|42301.1|0
1656493970000|2022-06-29 09:12:50|42341.5|42301.5|42341.5|42301.5|42341.5|42301.5|42341|42301|0
1656493980000|2022-06-29 09:13:00|42341.9|42301.9|42336.5|42296.5|42341.9|42301.9|42336.5|42296.5|0
1656493990000|2022-06-29 09:13:10|42341.5|42301.5|42346.9|42306.9|42346.9|42306.9|42341.5|42301.5|5
1656494000000|2022-06-29 09:13:20|42361|42321|42361.4|42321.4|42361.4|42321.4|42361|42321|10
1656494020000|2022-06-29 09:13:40|42361|42321|42361|42321|42361|42321|42360.6|42320.6|0
1656494030000|2022-06-29 09:13:50|42370.2|42330.2|42370.6|42330.6|42370.6|42330.6|42370.2|42330.2|3
1656494040000|2022-06-29 09:14:00|42371|42331|42370.2|42330.2|42371|42331|42370.2|42330.2|1
1656494050000|2022-06-29 09:14:10|42370.1|42330.1|42370.1|42330.1|42370.1|42330.1|42370.1|42330.1|6
1656494060000|2022-06-29 09:14:20|||||||||1
1656494100000|2022-06-29 09:15:00|42365.5|42325.5|42356.4|42316.4|42365.5|42325.5|42356.4|42316.4|4
1656494110000|2022-06-29 09:15:10|42360.9|42320.9|42360.9|42320.9|42360.9|42320.9|42360.9|42320.9|2
1656494120000|2022-06-29 09:15:20|42360.5|42320.5|42360.5|42320.5|42360.5|42320.5|42360.5|42320.5|0
1656494130000|2022-06-29 09:15:30|42355.9|42315.9|42355.9|42315.9|42355.9|42315.9|42355.9|42315.9|2
1656494140000|2022-06-29 09:15:40|||||||||1
1656494150000|2022-06-29 09:15:50|42351.3|42311.3|42351.3|42311.3|42351.3|42311.3|42351.3|42311.3|2
1656494160000|2022-06-29 09:16:00|42360.5|42320.5|42352.1|42312.1|42361.3|42321.3|42351.3|42311.3|1
1656494170000|2022-06-29 09:16:10|42351.7|42311.7|42351.7|42311.7|42356.3|42316.3|42351.7|42311.7|0
1656494180000|2022-06-29 09:16:20|42356.3|42316.3|42351.7|42311.7|42356.3|42316.3|42351.7|42311.7|1
1656494210000|2022-06-29 09:16:50|42356.3|42316.3|42356.3|42316.3|42356.3|42316.3|42356.3|42316.3|0
1656494240000|2022-06-29 09:17:20|42361.3|42321.3|42361.2|42321.2|42361.3|42321.3|42361.2|42321.2|0
1656494280000|2022-06-29 09:18:00|42361.6|42321.6|42361.6|42321.6|42371.2|42331.2|42361.6|42321.6|1
1656494300000|2022-06-29 09:18:20|42361.2|42321.2|42361.6|42321.6|42361.6|42321.6|42361.2|42321.2|0
1656494340000|2022-06-29 09:19:00|42366.2|42326.2|42361.6|42321.6|42366.2|42326.2|42357|42317|1
1656494350000|2022-06-29 09:19:10|42361.2|42321.2|42351.2|42311.2|42361.2|42321.2|42346.6|42306.6|6
1656494360000|2022-06-29 09:19:20|42346.6|42306.6|42346.6|42306.6|42346.6|42306.6|42346.6|42306.6|2
1656494370000|2022-06-29 09:19:30|42347|42307|42351.6|42311.6|42351.6|42311.6|42347|42307|4
1656494380000|2022-06-29 09:19:40|42351.1|42311.1|42351.6|42311.6|42351.6|42311.6|42351.1|42311.1|0
1656494400000|2022-06-29 09:20:00|42351.5|42311.5|42356.5|42316.5|42356.5|42316.5|42351.5|42311.5|0
1656494410000|2022-06-29 09:20:10|42351.1|42311.1|42346.5|42306.5|42351.5|42311.5|42346.5|42306.5|0
1656494490000|2022-06-29 09:21:30|42361.5|42321.5|42351.5|42311.5|42361.5|42321.5|42351.5|42311.5|2
1656494500000|2022-06-29 09:21:40|42346.5|42306.5|42351.5|42311.5|42351.5|42311.5|42346.5|42306.5|0
1656494510000|2022-06-29 09:21:50|42346.9|42306.9|42346.5|42306.5|42346.9|42306.9|42346.5|42306.5|0
1656494520000|2022-06-29 09:22:00|42346.4|42306.4|42351|42311|42351.4|42311.4|42346.4|42306.4|1
1656494550000|2022-06-29 09:22:30|42341.8|42301.8|42356.4|42316.4|42356.4|42316.4|42341.8|42301.8|9
1656494560000|2022-06-29 09:22:40|42341.4|42301.4|42341.4|42301.4|42341.4|42301.4|42341.4|42301.4|7
1656494570000|2022-06-29 09:22:50|42330.6|42290.6|42336|42296|42336|42296|42325.6|42285.6|10
1656494580000|2022-06-29 09:23:00|42335.6|42295.6|42336|42296|42336|42296|42335.6|42295.6|0
1656494590000|2022-06-29 09:23:10|42326.4|42286.4|42321.4|42281.4|42326.4|42286.4|42321.4|42281.4|1
1656494630000|2022-06-29 09:23:50|42336.4|42296.4|42340.9|42300.9|42340.9|42300.9|42335.9|42295.9|1
1656494640000|2022-06-29 09:24:00|42341.3|42301.3|42341.3|42301.3|42341.3|42301.3|42341.3|42301.3|0
1656494690000|2022-06-29 09:24:50|42345.9|42305.9|42341.3|42301.3|42346.3|42306.3|42341.3|42301.3|0
1656494700000|2022-06-29 09:25:00|42345.9|42305.9|42341.3|42301.3|42346.3|42306.3|42341.3|42301.3|1
1656494710000|2022-06-29 09:25:10|42345.9|42305.9|42326.3|42286.3|42346.3|42306.3|42326.3|42286.3|2
1656494730000|2022-06-29 09:25:30|42331.3|42291.3|42336.3|42296.3|42336.3|42296.3|42331.3|42291.3|1
1656494740000|2022-06-29 09:25:40|42369.6|42329.6|42360.4|42320.4|42370.4|42330.4|42360.4|42320.4|15
1656494750000|2022-06-29 09:25:50|42365|42325|42360.4|42320.4|42365|42325|42355.8|42315.8|22
1656494770000|2022-06-29 09:26:10|42356.2|42316.2|42355.8|42315.8|42356.2|42316.2|42355.8|42315.8|1
1656494780000|2022-06-29 09:26:20|42360.4|42320.4|42366.2|42326.2|42366.2|42326.2|42360.4|42320.4|0
1656494790000|2022-06-29 09:26:30|42371.2|42331.2|42371.2|42331.2|42376.2|42336.2|42370.8|42330.8|3
1656494810000|2022-06-29 09:26:50|42366.2|42326.2|42361.2|42321.2|42371.2|42331.2|42356.6|42316.6|4
1656494880000|2022-06-29 09:28:00|42360.7|42320.7|42355.7|42315.7|42360.7|42320.7|42355.7|42315.7|2
1656494890000|2022-06-29 09:28:10|42356.2|42316.2|42361.1|42321.1|42361.2|42321.2|42356.2|42316.2|0
1656494900000|2022-06-29 09:28:20|42360.7|42320.7|42359.9|42319.9|42360.7|42320.7|42355.3|42315.3|0
1656494910000|2022-06-29 09:28:30|42355.3|42315.3|42354.9|42314.9|42355.3|42315.3|42354.5|42314.5|10
1656494920000|2022-06-29 09:28:40|42354.4|42314.4|42354.9|42314.9|42354.9|42314.9|42354.4|42314.4|4
1656494930000|2022-06-29 09:28:50|42354.4|42314.4|42354.9|42314.9|42354.9|42314.9|42354.4|42314.4|29
1656494940000|2022-06-29 09:29:00|42354.8|42314.8|42354.8|42314.8|42354.8|42314.8|42354.8|42314.8|0
1656494950000|2022-06-29 09:29:10|42354|42314|42354.8|42314.8|42354.8|42314.8|42354|42314|0
1656494960000|2022-06-29 09:29:20|42354.4|42314.4|42354|42314|42354.4|42314.4|42354|42314|0
1656494980000|2022-06-29 09:29:40|42354.4|42314.4|42354.4|42314.4|42354.8|42314.8|42354.4|42314.4|0
1656494990000|2022-06-29 09:29:50|42354.8|42314.8|42354.8|42314.8|42354.8|42314.8|42354.8|42314.8|0
1656495000000|2022-06-29 09:30:00|42354.4|42314.4|42359.8|42319.8|42364|42324|42354|42314|16
1656495010000|2022-06-29 09:30:10|42359.4|42319.4|42359.4|42319.4|42359.4|42319.4|42359.4|42319.4|0
1656495020000|2022-06-29 09:30:20|42359.8|42319.8|42355.2|42315.2|42359.8|42319.8|42355.2|42315.2|0
1656495030000|2022-06-29 09:30:30|42354.8|42314.8|42354.8|42314.8|42355.2|42315.2|42354.8|42314.8|0
1656495040000|2022-06-29 09:30:40|42355.2|42315.2|42354.8|42314.8|42355.2|42315.2|42354.8|42314.8|0
1656495070000|2022-06-29 09:31:10|42354.7|42314.7|42354.7|42314.7|42354.7|42314.7|42354.7|42314.7|0
1656495080000|2022-06-29 09:31:20|42354.3|42314.3|42354.3|42314.3|42354.3|42314.3|42353.9|42313.9|6
1656495090000|2022-06-29 09:31:30|42353.9|42313.9|42353.9|42313.9|42353.9|42313.9|42353.9|42313.9|0
1656495110000|2022-06-29 09:31:50|42354.3|42314.3|42354.3|42314.3|42354.3|42314.3|42354.3|42314.3|0
1656495160000|2022-06-29 09:32:40|42354.2|42314.2|42369.2|42329.2|42373.8|42333.8|42354.2|42314.2|3
1656495170000|2022-06-29 09:32:50|42413.4|42373.4|42433.4|42393.4|42433.4|42393.4|42413.4|42373.4|31
1656495190000|2022-06-29 09:33:10|42433.8|42393.8|42433.8|42393.8|42443.4|42403.4|42433|42393|19
1656495200000|2022-06-29 09:33:20|42438.4|42398.4|42428.4|42388.4|42438.4|42398.4|42423.8|42383.8|2
1656495210000|2022-06-29 09:33:30|42423.4|42383.4|42413.8|42373.8|42423.4|42383.4|42413.4|42373.4|7
1656495230000|2022-06-29 09:33:50|42408.3|42368.3|42408.3|42368.3|42408.8|42368.8|42408.3|42368.3|34
1656495240000|2022-06-29 09:34:00|42409.2|42369.2|42408.8|42368.8|42413.8|42373.8|42408.8|42368.8|1
1656495250000|2022-06-29 09:34:10|42403.8|42363.8|42398.3|42358.3|42408.3|42368.3|42393.8|42353.8|2
1656495260000|2022-06-29 09:34:20|42400.4|42360.4|42428.3|42388.3|42428.3|42388.3|42400.4|42360.4|10
1656495280000|2022-06-29 09:34:40|42432.9|42392.9|42438.3|42398.3|42438.3|42398.3|42428.3|42388.3|12
1656495300000|2022-06-29 09:35:00|42438.7|42398.7|42438.7|42398.7|42438.7|42398.7|42438.7|42398.7|0
1656495310000|2022-06-29 09:35:10|42438.3|42398.3|42438.3|42398.3|42438.7|42398.7|42438.3|42398.3|0
1656495330000|2022-06-29 09:35:30|42438.7|42398.7|42458.3|42418.3|42458.3|42418.3|42438.3|42398.3|5
1656495340000|2022-06-29 09:35:40|42458.7|42418.7|42458.3|42418.3|42458.7|42418.7|42458.3|42418.3|0
1656495360000|2022-06-29 09:36:00|42458.2|42418.2|42458.2|42418.2|42458.2|42418.2|42458.2|42418.2|1
1656495370000|2022-06-29 09:36:10|42453.2|42413.2|42448.2|42408.2|42453.2|42413.2|42448.2|42408.2|2
1656495410000|2022-06-29 09:36:50|42453.2|42413.2|42453.2|42413.2|42453.2|42413.2|42453.2|42413.2|1
1656495420000|2022-06-29 09:37:00|42457.8|42417.8|42458.2|42418.2|42463.6|42423.6|42457.8|42417.8|0
1656495440000|2022-06-29 09:37:20|||||||||3
1656495460000|2022-06-29 09:37:40|42448.2|42408.2|42448.2|42408.2|42448.2|42408.2|42448.2|42408.2|1
1656495470000|2022-06-29 09:37:50|42448.6|42408.6|42448.6|42408.6|42448.6|42408.6|42448.6|42408.6|0
1656495480000|2022-06-29 09:38:00|42453.1|42413.1|42448.6|42408.6|42453.1|42413.1|42448.6|42408.6|0
1656495490000|2022-06-29 09:38:10|42443.1|42403.1|42448.1|42408.1|42448.1|42408.1|42443.1|42403.1|1
1656495550000|2022-06-29 09:39:10|42453.1|42413.1|42453.1|42413.1|42453.1|42413.1|42453.1|42413.1|0
1656495560000|2022-06-29 09:39:20|42448.1|42408.1|42477.7|42437.7|42483.1|42443.1|42448.1|42408.1|10
1656495570000|2022-06-29 09:39:30|42478.1|42438.1|42478.1|42438.1|42478.1|42438.1|42478.1|42438.1|0
1656495580000|2022-06-29 09:39:40|42473.5|42433.5|42483.1|42443.1|42484.3|42444.3|42473.5|42433.5|7
1656495590000|2022-06-29 09:39:50|42483.9|42443.9|42483.1|42443.1|42483.9|42443.9|42478.5|42438.5|0
1656495600000|2022-06-29 09:40:00|42483|42443|42488.5|42448.5|42488.5|42448.5|42479.3|42439.3|1
1656495610000|2022-06-29 09:40:10|42479.3|42439.3|42479.3|42439.3|42479.3|42439.3|42479.3|42439.3|0
1656495620000|2022-06-29 09:40:20|42488.5|42448.5|42488.9|42448.9|42488.9|42448.9|42488.5|42448.5|0
1656495630000|2022-06-29 09:40:30|42484.3|42444.3|42473.4|42433.4|42484.3|42444.3|42473.4|42433.4|1
1656495640000|2022-06-29 09:40:40|42473|42433|42473|42433|42473|42433|42473|42433|5
1656495650000|2022-06-29 09:40:50|42473.4|42433.4|42478|42438|42478|42438|42473.4|42433.4|0
1656495670000|2022-06-29 09:41:10|42473|42433|42473.4|42433.4|42473.4|42433.4|42473|42433|6
1656495690000|2022-06-29 09:41:30|42473.8|42433.8|42478|42438|42478|42438|42473.8|42433.8|1
1656495700000|2022-06-29 09:41:40|42473|42433|42473.4|42433.4|42473.4|42433.4|42473|42433|15
1656495710000|2022-06-29 09:41:50|42478|42438|42478.4|42438.4|42478.4|42438.4|42473|42433|0
1656495720000|2022-06-29 09:42:00|42478|42438|42477.9|42437.9|42478|42438|42472.9|42432.9|0
1656495730000|2022-06-29 09:42:10|42473.4|42433.4|42477.9|42437.9|42477.9|42437.9|42473.4|42433.4|0
1656495750000|2022-06-29 09:42:30|42473.3|42433.3|42477.9|42437.9|42477.9|42437.9|42473.3|42433.3|15
1656495770000|2022-06-29 09:42:50|42472.9|42432.9|42477.9|42437.9|42478.3|42438.3|42472.9|42432.9|0
1656495790000|2022-06-29 09:43:10|42478.3|42438.3|42478.3|42438.3|42478.3|42438.3|42478.3|42438.3|0
1656495810000|2022-06-29 09:43:30|42477.9|42437.9|42477.9|42437.9|42477.9|42437.9|42477.9|42437.9|0
1656495820000|2022-06-29 09:43:40|42488.3|42448.3|42488.3|42448.3|42488.3|42448.3|42488.3|42448.3|10
1656495840000|2022-06-29 09:44:00|42489.1|42449.1|42498.3|42458.3|42498.3|42458.3|42489.1|42449.1|0
1656495870000|2022-06-29 09:44:30|42517.8|42477.8|42498.7|42458.7|42517.8|42477.8|42498.7|42458.7|1
1656495880000|2022-06-29 09:44:40|42499.1|42459.1|42498.7|42458.7|42503.7|42463.7|42498.7|42458.7|0
1656495890000|2022-06-29 09:44:50|||||||||4
1656495900000|2022-06-29 09:45:00|42498.2|42458.2|42488.6|42448.6|42498.6|42458.6|42488.6|42448.6|0
1656495910000|2022-06-29 09:45:10|||||||||35
1656495930000|2022-06-29 09:45:30|42483.6|42443.6|42483.6|42443.6|42483.6|42443.6|42483.6|42443.6|0
1656495940000|2022-06-29 09:45:40|42484|42444|42488.6|42448.6|42494.5|42454.5|42484|42444|0
1656495960000|2022-06-29 09:46:00|42489|42449|42493.6|42453.6|42493.6|42453.6|42489|42449|0
1656495970000|2022-06-29 09:46:10|42503.6|42463.6|42498.6|42458.6|42508.2|42468.2|42498.6|42458.6|0
1656495980000|2022-06-29 09:46:20|42507.7|42467.7|42498.6|42458.6|42507.7|42467.7|42498.6|42458.6|0
1656495990000|2022-06-29 09:46:30|42498.2|42458.2|42493.2|42453.2|42502.3|42462.3|42493.2|42453.2|0
1656496000000|2022-06-29 09:46:40|42488.6|42448.6|42483.1|42443.1|42493.1|42453.1|42483.1|42443.1|0
1656496010000|2022-06-29 09:46:50|42487.7|42447.7|42487.7|42447.7|42487.7|42447.7|42487.7|42447.7|0
1656496020000|2022-06-29 09:47:00|42488.1|42448.1|42477.7|42437.7|42488.1|42448.1|42473.1|42433.1|11
1656496030000|2022-06-29 09:47:10|42478.1|42438.1|42487.7|42447.7|42497.7|42457.7|42478.1|42438.1|1
1656496040000|2022-06-29 09:47:20|42483.1|42443.1|42478.5|42438.5|42483.1|42443.1|42478.5|42438.5|0
1656496050000|2022-06-29 09:47:30|42478.1|42438.1|42478.1|42438.1|42478.1|42438.1|42472.7|42432.7|0
1656496060000|2022-06-29 09:47:40|42478.5|42438.5|42477.7|42437.7|42478.9|42438.9|42477.7|42437.7|0
1656496070000|2022-06-29 09:47:50|42473.1|42433.1|42477.7|42437.7|42478.1|42438.1|42473.1|42433.1|1
1656496080000|2022-06-29 09:48:00|42478.1|42438.1|42477.7|42437.7|42478.1|42438.1|42477.7|42437.7|0
1656496090000|2022-06-29 09:48:10|42478.1|42438.1|42477.6|42437.6|42478.1|42438.1|42477.6|42437.6|0
1656496100000|2022-06-29 09:48:20|42477.2|42437.2|42477.6|42437.6|42477.6|42437.6|42477.2|42437.2|0
1656496130000|2022-06-29 09:48:50|42473|42433|42477.6|42437.6|42477.6|42437.6|42473|42433|0
1656496150000|2022-06-29 09:49:10|42473|42433|42477.6|42437.6|42477.6|42437.6|42473|42433|0
1656496190000|2022-06-29 09:49:50|42482.1|42442.1|42478|42438|42493|42453|42478|42438|0
1656496200000|2022-06-29 09:50:00|42482.6|42442.6|42483|42443|42487.6|42447.6|42482.6|42442.6|0
1656496210000|2022-06-29 09:50:10|42487.5|42447.5|42487.5|42447.5|42487.5|42447.5|42487.5|42447.5|0
1656496260000|2022-06-29 09:51:00|42482.9|42442.9|42478.4|42438.4|42482.9|42442.9|42478.4|42438.4|0
1656496270000|2022-06-29 09:51:10|42482.5|42442.5|42477.9|42437.9|42482.5|42442.5|42477.5|42437.5|0
1656496280000|2022-06-29 09:51:20|42478.3|42438.3|42478.3|42438.3|42478.3|42438.3|42478.3|42438.3|0
1656496290000|2022-06-29 09:51:30|42482.9|42442.9|42477.5|42437.5|42482.9|42442.9|42477.5|42437.5|0
1656496300000|2022-06-29 09:51:40|42472.9|42432.9|42477.5|42437.5|42477.5|42437.5|42472.9|42432.9|0
1656496310000|2022-06-29 09:51:50|42472.5|42432.5|42472.5|42432.5|42472.5|42432.5|42472.5|42432.5|0
1656496320000|2022-06-29 09:52:00|42477.5|42437.5|42477.5|42437.5|42477.5|42437.5|42472.5|42432.5|0
1656496340000|2022-06-29 09:52:20|42472.9|42432.9|42472.9|42432.9|42472.9|42432.9|42472.9|42432.9|14
1656496350000|2022-06-29 09:52:30|||||||||1
1656496360000|2022-06-29 09:52:40|42472.8|42432.8|42472.8|42432.8|42472.8|42432.8|42472.8|42432.8|15
1656496370000|2022-06-29 09:52:50|42477.4|42437.4|42472.8|42432.8|42477.4|42437.4|42472.4|42432.4|0
1656496380000|2022-06-29 09:53:00|42472.4|42432.4|42477.4|42437.4|42477.4|42437.4|42472.4|42432.4|3
1656496400000|2022-06-29 09:53:20|42482.4|42442.4|42472.8|42432.8|42482.4|42442.4|42472.8|42432.8|7
1656496410000|2022-06-29 09:53:30|||||||||5
1656496420000|2022-06-29 09:53:40|42468.2|42428.2|42468.2|42428.2|42468.2|42428.2|42468.2|42428.2|0
1656496430000|2022-06-29 09:53:50|42463.6|42423.6|42463.6|42423.6|42463.6|42423.6|42458.6|42418.6|0
1656496440000|2022-06-29 09:54:00|42463.2|42423.2|42462.8|42422.8|42463.6|42423.6|42462.8|42422.8|0
1656496460000|2022-06-29 09:54:20|42457.3|42417.3|42457.3|42417.3|42457.3|42417.3|42457.3|42417.3|0
1656496470000|2022-06-29 09:54:30|42452.3|42412.3|42452.3|42412.3|42452.3|42412.3|42452.3|42412.3|10
1656496480000|2022-06-29 09:54:40|||||||||6
1656496560000|2022-06-29 09:56:00|42442.3|42402.3|42437.3|42397.3|42442.3|42402.3|42432.3|42392.3|1
1656496580000|2022-06-29 09:56:20|42432.7|42392.7|42422.2|42382.2|42432.7|42392.7|42422.2|42382.2|0
1656496590000|2022-06-29 09:56:30|||||||||3
1656496600000|2022-06-29 09:56:40|||||||||1
1656496610000|2022-06-29 09:56:50|42393.1|42353.1|42378.9|42338.9|42393.1|42353.1|42378.9|42338.9|32
1656496620000|2022-06-29 09:57:00|42383.5|42343.5|42383.5|42343.5|42383.5|42343.5|42383.5|42343.5|0
1656496630000|2022-06-29 09:57:10|42378.9|42338.9|42378.9|42338.9|42378.9|42338.9|42378.9|42338.9|0
1656496640000|2022-06-29 09:57:20|42388|42348|42388|42348|42388|42348|42388|42348|0
1656496670000|2022-06-29 09:57:50|42392.6|42352.6|42392.6|42352.6|42392.6|42352.6|42392.6|42352.6|6
1656496680000|2022-06-29 09:58:00|42387.2|42347.2|42387.2|42347.2|42387.2|42347.2|42387.2|42347.2|0
1656496690000|2022-06-29 09:58:10|42387.6|42347.6|42387.6|42347.6|42387.6|42347.6|42387.6|42347.6|0
1656496740000|2022-06-29 09:59:00|42387.1|42347.1|42377.1|42337.1|42387.1|42347.1|42376.7|42336.7|0
1656496770000|2022-06-29 09:59:30|42372.5|42332.5|42377.1|42337.1|42377.1|42337.1|42372.5|42332.5|0
1656496810000|2022-06-29 10:00:10|42377.5|42337.5|42377.1|42337.1|42377.5|42337.5|42377.1|42337.1|0
1656496820000|2022-06-29 10:00:20|42377.5|42337.5|42407.9|42367.9|42407.9|42367.9|42377.1|42337.1|4
1656496830000|2022-06-29 10:00:30|42407.5|42367.5|42407|42367|42412|42372|42397.9|42357.9|1
1656496840000|2022-06-29 10:00:40|42402.9|42362.9|42402.5|42362.5|42407.9|42367.9|42397.9|42357.9|1
1656496850000|2022-06-29 10:00:50|42403.3|42363.3|42402.5|42362.5|42403.3|42363.3|42397.9|42357.9|0
1656496860000|2022-06-29 10:01:00|42402.4|42362.4|42403.3|42363.3|42403.3|42363.3|42402.4|42362.4|0
1656496870000|2022-06-29 10:01:10|42397.9|42357.9|42397.9|42357.9|42397.9|42357.9|42397.9|42357.9|0
1656496880000|2022-06-29 10:01:20|42402.4|42362.4|42397.9|42357.9|42402.4|42362.4|42397.9|42357.9|0
1656496890000|2022-06-29 10:01:30|42397.8|42357.8|42397.8|42357.8|42397.8|42357.8|42397.8|42357.8|0
1656496900000|2022-06-29 10:01:40|42398.7|42358.7|42408.7|42368.7|42413.3|42373.3|42398.7|42358.7|4
1656496910000|2022-06-29 10:01:50|42413.3|42373.3|42413.3|42373.3|42413.3|42373.3|42413.3|42373.3|0
1656496920000|2022-06-29 10:02:00|42413.2|42373.2|42408.7|42368.7|42413.2|42373.2|42408.7|42368.7|3
1656496930000|2022-06-29 10:02:10|42408.2|42368.2|42397.8|42357.8|42408.2|42368.2|42397.8|42357.8|0
1656496940000|2022-06-29 10:02:20|42393.2|42353.2|42393.2|42353.2|42393.2|42353.2|42393.2|42353.2|0
1656496950000|2022-06-29 10:02:30|42383.2|42343.2|42372.4|42332.4|42383.2|42343.2|42372.4|42332.4|1
1656496970000|2022-06-29 10:02:50|42377.4|42337.4|42377.8|42337.8|42387.8|42347.8|42377.4|42337.4|4
1656496980000|2022-06-29 10:03:00|42386.9|42346.9|42377.8|42337.8|42386.9|42346.9|42377.8|42337.8|2
1656496990000|2022-06-29 10:03:10|42382.3|42342.3|42382.3|42342.3|42382.8|42342.8|42382.3|42342.3|0
1656497000000|2022-06-29 10:03:20|42377.8|42337.8|42383.2|42343.2|42383.2|42343.2|42377.3|42337.3|0
1656497010000|2022-06-29 10:03:30|42382.8|42342.8|42383.2|42343.2|42383.2|42343.2|42382.7|42342.7|0
1656497020000|2022-06-29 10:03:40|42382.3|42342.3|42377.3|42337.3|42382.3|42342.3|42377.3|42337.3|0
1656497050000|2022-06-29 10:04:10|42382.3|42342.3|42382.3|42342.3|42382.7|42342.7|42382.3|42342.3|0
1656497070000|2022-06-29 10:04:30|42377.3|42337.3|42377.3|42337.3|42377.3|42337.3|42377.3|42337.3|0
1656497080000|2022-06-29 10:04:40|42382.3|42342.3|42382.3|42342.3|42382.3|42342.3|42382.3|42342.3|0
1656497110000|2022-06-29 10:05:10|42382.2|42342.2|42376.8|42336.8|42382.2|42342.2|42376.8|42336.8|0
1656497130000|2022-06-29 10:05:30|42377.2|42337.2|42377.2|42337.2|42377.2|42337.2|42377.2|42337.2|0
1656497140000|2022-06-29 10:05:40|42376.8|42336.8|42386.8|42346.8|42391.8|42351.8|42376.8|42336.8|1
1656497170000|2022-06-29 10:06:10|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|0
1656497180000|2022-06-29 10:06:20|42377.2|42337.2|42382.6|42342.6|42382.6|42342.6|42377.2|42337.2|0
1656497200000|2022-06-29 10:06:40|||||||||1
1656497210000|2022-06-29 10:06:50|42387.2|42347.2|42382.2|42342.2|42387.2|42347.2|42382.2|42342.2|0
1656497220000|2022-06-29 10:07:00|42386.7|42346.7|42392.6|42352.6|42392.6|42352.6|42386.7|42346.7|0
1656497230000|2022-06-29 10:07:10|42397.1|42357.1|42392.6|42352.6|42397.1|42357.1|42392.6|42352.6|0
1656497240000|2022-06-29 10:07:20|42397.1|42357.1|42397.1|42357.1|42397.1|42357.1|42397.1|42357.1|0
1656497260000|2022-06-29 10:07:40|42392.5|42352.5|42392.5|42352.5|42392.5|42352.5|42392.5|42352.5|1
1656497270000|2022-06-29 10:07:50|42397.1|42357.1|42397.1|42357.1|42397.1|42357.1|42397.1|42357.1|0
1656497280000|2022-06-29 10:08:00|42376.7|42336.7|42376.7|42336.7|42376.7|42336.7|42376.7|42336.7|1
1656497290000|2022-06-29 10:08:10|42372.1|42332.1|42382.1|42342.1|42387.1|42347.1|42371.7|42331.7|0
1656497320000|2022-06-29 10:08:40|42382.5|42342.5|42397.1|42357.1|42397.5|42357.5|42382.5|42342.5|0
1656497340000|2022-06-29 10:09:00|42392.5|42352.5|42392.5|42352.5|42392.5|42352.5|42392.5|42352.5|0
1656497370000|2022-06-29 10:09:30|42401.6|42361.6|42401.6|42361.6|42401.6|42361.6|42401.6|42361.6|1
1656497380000|2022-06-29 10:09:40|42402|42362|42411.6|42371.6|42411.6|42371.6|42401.6|42361.6|2
1656497400000|2022-06-29 10:10:00|||||||||2
1656497410000|2022-06-29 10:10:10|42407|42367|42406.6|42366.6|42407|42367|42406.6|42366.6|0
1656497420000|2022-06-29 10:10:20|42402|42362|42411.6|42371.6|42411.6|42371.6|42401.6|42361.6|1
1656497430000|2022-06-29 10:10:30|42407|42367|42407|42367|42407|42367|42407|42367|0
1656497440000|2022-06-29 10:10:40|42406.6|42366.6|42406.5|42366.5|42406.6|42366.6|42406.5|42366.5|0
1656497450000|2022-06-29 10:10:50|42404.4|42364.4|42376.5|42336.5|42404.4|42364.4|42371.5|42331.5|5
1656497470000|2022-06-29 10:11:10|42371.5|42331.5|42371.5|42331.5|42371.5|42331.5|42371.5|42331.5|0
1656497500000|2022-06-29 10:11:40|42371.1|42331.1|42361.5|42321.5|42371.1|42331.1|42361.5|42321.5|2
1656497510000|2022-06-29 10:11:50|42371.1|42331.1|42371.5|42331.5|42371.5|42331.5|42371.1|42331.1|3
1656497520000|2022-06-29 10:12:00|42371.1|42331.1|42361.5|42321.5|42371.1|42331.1|42361.5|42321.5|2
1656497530000|2022-06-29 10:12:10|||||||||1
1656497560000|2022-06-29 10:12:40|||||||||1
1656497580000|2022-06-29 10:13:00|42361.4|42321.4|42376.4|42336.4|42376.4|42336.4|42361.4|42321.4|4
1656497600000|2022-06-29 10:13:20|42376.8|42336.8|42376.4|42336.4|42376.8|42336.8|42376.4|42336.4|0
1656497610000|2022-06-29 10:13:30|42381.4|42341.4|42381.4|42341.4|42381.4|42341.4|42381.4|42341.4|8
1656497620000|2022-06-29 10:13:40|||||||||1
1656497640000|2022-06-29 10:14:00|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|0
1656497660000|2022-06-29 10:14:20|42376.4|42336.4|42371.4|42331.4|42376.4|42336.4|42371.4|42331.4|0
1656497690000|2022-06-29 10:14:50|42371.3|42331.3|42371.3|42331.3|42371.3|42331.3|42371.3|42331.3|0
1656497700000|2022-06-29 10:15:00|42381.3|42341.3|42376.8|42336.8|42381.3|42341.3|42376.8|42336.8|2
1656497720000|2022-06-29 10:15:20|42371.3|42331.3|42371.3|42331.3|42371.3|42331.3|42371.3|42331.3|0
1656497730000|2022-06-29 10:15:30|42376.3|42336.3|42376.3|42336.3|42376.3|42336.3|42376.3|42336.3|1
1656497740000|2022-06-29 10:15:40|42371.3|42331.3|42371.3|42331.3|42371.3|42331.3|42371.3|42331.3|0
1656497770000|2022-06-29 10:16:10|42376.7|42336.7|42376.3|42336.3|42376.7|42336.7|42376.3|42336.3|0
1656497800000|2022-06-29 10:16:40|42366.3|42326.3|42366.3|42326.3|42370.8|42330.8|42366.3|42326.3|0
1656497820000|2022-06-29 10:17:00|42366.2|42326.2|42370.8|42330.8|42371.2|42331.2|42361.2|42321.2|3
1656497830000|2022-06-29 10:17:10|42361.2|42321.2|42361.2|42321.2|42361.2|42321.2|42361.2|42321.2|0
1656497840000|2022-06-29 10:17:20|42370.8|42330.8|42370.8|42330.8|42371.2|42331.2|42366.2|42326.2|1
1656497850000|2022-06-29 10:17:30|42366.2|42326.2|42370.8|42330.8|42370.8|42330.8|42366.2|42326.2|0
1656497860000|2022-06-29 10:17:40|42371.2|42331.2|42371.2|42331.2|42371.2|42331.2|42370.8|42330.8|0
1656497870000|2022-06-29 10:17:50|42370.8|42330.8|42371.2|42331.2|42371.2|42331.2|42370.8|42330.8|0
1656497880000|2022-06-29 10:18:00|42370.8|42330.8|42366.2|42326.2|42370.8|42330.8|42361.6|42321.6|0
1656497890000|2022-06-29 10:18:10|42361.6|42321.6|42366.2|42326.2|42366.2|42326.2|42361.6|42321.6|0
1656497910000|2022-06-29 10:18:30|42357|42317|42356.6|42316.6|42357|42317|42356.6|42316.6|0
1656497920000|2022-06-29 10:18:40|42366.2|42326.2|42366.2|42326.2|42366.2|42326.2|42361.6|42321.6|0
1656497940000|2022-06-29 10:19:00|42366.1|42326.1|42376.1|42336.1|42376.1|42336.1|42366.1|42326.1|2
1656497950000|2022-06-29 10:19:10|42366.1|42326.1|42376.1|42336.1|42376.1|42336.1|42366.1|42326.1|0
1656497970000|2022-06-29 10:19:30|42390.3|42350.3|42394.8|42354.8|42394.8|42354.8|42390.3|42350.3|55
1656497980000|2022-06-29 10:19:40|42390.3|42350.3|42384.8|42344.8|42394.8|42354.8|42384.8|42344.8|0
1656497990000|2022-06-29 10:19:50|||||||||20
1656498000000|2022-06-29 10:20:00|||||||||10
1656498010000|2022-06-29 10:20:10|42385.2|42345.2|42385.2|42345.2|42385.2|42345.2|42385.2|42345.2|0
1656498020000|2022-06-29 10:20:20|42389.8|42349.8|42389.8|42349.8|42389.8|42349.8|42389.8|42349.8|0
1656498030000|2022-06-29 10:20:30|42384.8|42344.8|42394.4|42354.4|42394.4|42354.4|42384.8|42344.8|0
1656498040000|2022-06-29 10:20:40|||||||||10
1656498050000|2022-06-29 10:20:50|||||||||1
1656498060000|2022-06-29 10:21:00|42394.3|42354.3|42384.8|42344.8|42394.3|42354.3|42384.8|42344.8|0
1656498090000|2022-06-29 10:21:30|42384.7|42344.7|42374.7|42334.7|42389.3|42349.3|42374.7|42334.7|0
1656498100000|2022-06-29 10:21:40|42379.3|42339.3|42374.7|42334.7|42379.3|42339.3|42374.7|42334.7|0
1656498120000|2022-06-29 10:22:00|42379.3|42339.3|42374.7|42334.7|42379.3|42339.3|42374.7|42334.7|0
1656498130000|2022-06-29 10:22:10|42375.1|42335.1|42384.3|42344.3|42384.3|42344.3|42375.1|42335.1|0
1656498140000|2022-06-29 10:22:20|42384.7|42344.7|42384.3|42344.3|42384.7|42344.7|42384.3|42344.3|0
1656498150000|2022-06-29 10:22:30|42379.3|42339.3|42374.7|42334.7|42379.3|42339.3|42374.7|42334.7|0
1656498160000|2022-06-29 10:22:40|42374.3|42334.3|42374.3|42334.3|42374.3|42334.3|42374.3|42334.3|0
1656498170000|2022-06-29 10:22:50|42374.2|42334.2|42374.2|42334.2|42374.2|42334.2|42374.2|42334.2|0
1656498180000|2022-06-29 10:23:00|42374.7|42334.7|42374.2|42334.2|42374.7|42334.7|42374.2|42334.2|0
1656498190000|2022-06-29 10:23:10|42374.7|42334.7|42384.2|42344.2|42389.2|42349.2|42374.7|42334.7|0
1656498200000|2022-06-29 10:23:20|42384.7|42344.7|42384.2|42344.2|42389.2|42349.2|42384.2|42344.2|0
1656498210000|2022-06-29 10:23:30|42379.2|42339.2|42379.2|42339.2|42379.2|42339.2|42379.2|42339.2|0
1656498230000|2022-06-29 10:23:50|42374.2|42334.2|42374.6|42334.6|42379.2|42339.2|42374.2|42334.2|0
1656498250000|2022-06-29 10:24:10|42374.2|42334.2|42369.2|42329.2|42379.2|42339.2|42369.2|42329.2|1
1656498270000|2022-06-29 10:24:30|42364.6|42324.6|42364.6|42324.6|42364.6|42324.6|42364.6|42324.6|0
1656498280000|2022-06-29 10:24:40|42369.2|42329.2|42364.6|42324.6|42369.2|42329.2|42364.6|42324.6|0
1656498290000|2022-06-29 10:24:50|42369.2|42329.2|42369.2|42329.2|42369.2|42329.2|42369.2|42329.2|0
1656498300000|2022-06-29 10:25:00|42369.1|42329.1|42374.1|42334.1|42374.1|42334.1|42364.6|42324.6|2
1656498330000|2022-06-29 10:25:30|42374.5|42334.5|42374.1|42334.1|42374.5|42334.5|42374.1|42334.1|0
1656498390000|2022-06-29 10:26:30|42373.6|42333.6|42373.6|42333.6|42373.6|42333.6|42373.6|42333.6|0
1656498430000|2022-06-29 10:27:10|42369|42329|42363.6|42323.6|42369|42329|42363.6|42323.6|0
1656498450000|2022-06-29 10:27:30|42364|42324|42364|42324|42368.6|42328.6|42364|42324|0
1656498460000|2022-06-29 10:27:40|42383.2|42343.2|42383.6|42343.6|42387.7|42347.7|42383.2|42343.2|4
1656498470000|2022-06-29 10:27:50|42387.7|42347.7|42383.1|42343.1|42387.7|42347.7|42378.6|42338.6|1
1656498480000|2022-06-29 10:28:00|42383.6|42343.6|42383.1|42343.1|42383.6|42343.6|42383.1|42343.1|0
1656498490000|2022-06-29 10:28:10|42387.7|42347.7|42383.1|42343.1|42387.7|42347.7|42383.1|42343.1|0
1656498500000|2022-06-29 10:28:20|42388.1|42348.1|42373.1|42333.1|42388.1|42348.1|42373.1|42333.1|0
1656498520000|2022-06-29 10:28:40|42359.4|42319.4|42359.4|42319.4|42359.4|42319.4|42359.4|42319.4|5
1656498580000|2022-06-29 10:29:40|42359.3|42319.3|42359.3|42319.3|42359.3|42319.3|42359.3|42319.3|2
1656498600000|2022-06-29 10:30:00|42359.7|42319.7|42360.2|42320.2|42360.6|42320.6|42359.7|42319.7|5
1656498610000|2022-06-29 10:30:10|42359.7|42319.7|42355.2|42315.2|42359.7|42319.7|42355.2|42315.2|0
1656498620000|2022-06-29 10:30:20|42355.6|42315.6|42355.6|42315.6|42355.6|42315.6|42355.6|42315.6|0
1656498640000|2022-06-29 10:30:40|42355.1|42315.1|42355.1|42315.1|42355.1|42315.1|42355.1|42315.1|0
1656498650000|2022-06-29 10:30:50|42354.7|42314.7|42354.7|42314.7|42354.7|42314.7|42354.7|42314.7|0
1656498660000|2022-06-29 10:31:00|42354.3|42314.3|42354.7|42314.7|42354.7|42314.7|42354.3|42314.3|0
1656498670000|2022-06-29 10:31:10|42359.3|42319.3|42359.3|42319.3|42359.7|42319.7|42359.3|42319.3|2
1656498680000|2022-06-29 10:31:20|42354.7|42314.7|42354.7|42314.7|42354.7|42314.7|42354.7|42314.7|0
1656498690000|2022-06-29 10:31:30|42359.7|42319.7|42354.2|42314.2|42359.7|42319.7|42354.2|42314.2|0
1656498720000|2022-06-29 10:32:00|42359.2|42319.2|42359.2|42319.2|42359.7|42319.7|42359.2|42319.2|2
1656498740000|2022-06-29 10:32:20|42354.6|42314.6|42354.6|42314.6|42354.6|42314.6|42354.2|42314.2|0
1656498780000|2022-06-29 10:33:00|42355|42315|42354.6|42314.6|42355|42315|42354.6|42314.6|5
1656498800000|2022-06-29 10:33:20|42354.2|42314.2|42354.6|42314.6|42354.6|42314.6|42354.2|42314.2|0
1656498810000|2022-06-29 10:33:30|42354.2|42314.2|42354.6|42314.6|42354.6|42314.6|42354.2|42314.2|0
1656498820000|2022-06-29 10:33:40|42359.1|42319.1|42359.1|42319.1|42359.1|42319.1|42359.1|42319.1|0
1656498850000|2022-06-29 10:34:10|42358.7|42318.7|42359.1|42319.1|42359.1|42319.1|42358.7|42318.7|0
1656498860000|2022-06-29 10:34:20|42354.5|42314.5|42359.1|42319.1|42359.1|42319.1|42354.5|42314.5|0
1656498870000|2022-06-29 10:34:30|42354.5|42314.5|42354.5|42314.5|42359.1|42319.1|42354.5|42314.5|0
1656498880000|2022-06-29 10:34:40|42359.1|42319.1|42358.7|42318.7|42359.1|42319.1|42358.7|42318.7|1
1656498900000|2022-06-29 10:35:00|42359.5|42319.5|42359.1|42319.1|42359.5|42319.5|42359.1|42319.1|1
1656498910000|2022-06-29 10:35:10|42358.6|42318.6|42358.6|42318.6|42358.6|42318.6|42358.6|42318.6|0
1656498980000|2022-06-29 10:36:20|42354|42314|42354|42314|42354|42314|42354|42314|0
1656499060000|2022-06-29 10:37:40|42353.9|42313.9|42353.9|42313.9|42353.9|42313.9|42353.9|42313.9|0
1656499070000|2022-06-29 10:37:50|42358.5|42318.5|42353.9|42313.9|42358.5|42318.5|42353.9|42313.9|0
1656499090000|2022-06-29 10:38:10|42353.1|42313.1|42353.1|42313.1|42353.1|42313.1|42353.1|42313.1|0
1656499110000|2022-06-29 10:38:30|42353.5|42313.5|42353|42313|42353.5|42313.5|42347.6|42307.6|0
1656499120000|2022-06-29 10:38:40|42353.5|42313.5|42353.5|42313.5|42353.5|42313.5|42353.5|42313.5|0
1656499130000|2022-06-29 10:38:50|42348.9|42308.9|42337.6|42297.6|42348.9|42308.9|42337.6|42297.6|1
1656499140000|2022-06-29 10:39:00|42337.2|42297.2|42332.6|42292.6|42337.6|42297.6|42332.6|42292.6|6
1656499160000|2022-06-29 10:39:20|42333|42293|42332.6|42292.6|42333|42293|42332.6|42292.6|0
1656499170000|2022-06-29 10:39:30|42333|42293|42332.6|42292.6|42333|42293|42332.6|42292.6|0
1656499180000|2022-06-29 10:39:40|42333|42293|42333|42293|42333|42293|42333|42293|0
1656499200000|2022-06-29 10:40:00|42332.5|42292.5|42332.5|42292.5|42332.5|42292.5|42332.5|42292.5|0
1656499220000|2022-06-29 10:40:20|42328|42288|42332.5|42292.5|42332.5|42292.5|42328|42288|0
1656499230000|2022-06-29 10:40:30|42333|42293|42332.9|42292.9|42333|42293|42332.5|42292.5|0
1656499270000|2022-06-29 10:41:10|42332.5|42292.5|42332.5|42292.5|42332.5|42292.5|42332.5|42292.5|0
1656499280000|2022-06-29 10:41:20|42332.9|42292.9|42332.5|42292.5|42332.9|42292.9|42332.5|42292.5|0
1656499320000|2022-06-29 10:42:00|42332.4|42292.4|42332.9|42292.9|42332.9|42292.9|42332.4|42292.4|0
1656499330000|2022-06-29 10:42:10|42332.4|42292.4|42332.9|42292.9|42332.9|42292.9|42332.4|42292.4|0
1656499350000|2022-06-29 10:42:30|42337.9|42297.9|42333.3|42293.3|42337.9|42297.9|42333.3|42293.3|1
1656499370000|2022-06-29 10:42:50|42332.8|42292.8|42333.3|42293.3|42333.3|42293.3|42332.8|42292.8|0
1656499380000|2022-06-29 10:43:00|42332.8|42292.8|42332.8|42292.8|42332.8|42292.8|42332.8|42292.8|0
1656499460000|2022-06-29 10:44:20|42333.2|42293.2|42333.2|42293.2|42333.2|42293.2|42333.2|42293.2|0
1656499480000|2022-06-29 10:44:40|42333.6|42293.6|42347.7|42307.7|42347.7|42307.7|42333.2|42293.2|4
1656499490000|2022-06-29 10:44:50|42352.7|42312.7|42352.7|42312.7|42352.7|42312.7|42352.7|42312.7|0
1656499500000|2022-06-29 10:45:00|42352.3|42312.3|42352.3|42312.3|42352.3|42312.3|42351.9|42311.9|1
1656499560000|2022-06-29 10:46:00|42356.8|42316.8|42356.8|42316.8|42356.8|42316.8|42356.8|42316.8|0
1656499570000|2022-06-29 10:46:10|42352.2|42312.2|42352.2|42312.2|42352.2|42312.2|42352.2|42312.2|1
1656499580000|2022-06-29 10:46:20|42353.1|42313.1|42353.1|42313.1|42353.1|42313.1|42353.1|42313.1|34
1656499590000|2022-06-29 10:46:30|42352.2|42312.2|42352.6|42312.6|42352.6|42312.6|42352.2|42312.2|0
1656499600000|2022-06-29 10:46:40|42352.2|42312.2|42352.2|42312.2|42352.2|42312.2|42352.2|42312.2|0
1656499610000|2022-06-29 10:46:50|42352.6|42312.6|42352.2|42312.2|42352.6|42312.6|42352.2|42312.2|0
1656499620000|2022-06-29 10:47:00|42352.6|42312.6|42352.2|42312.2|42352.6|42312.6|42352.2|42312.2|0
1656499630000|2022-06-29 10:47:10|42352.6|42312.6|42352.6|42312.6|42352.6|42312.6|42352.6|42312.6|0
1656499660000|2022-06-29 10:47:40|42352.2|42312.2|42352.6|42312.6|42352.6|42312.6|42352.2|42312.2|1
1656499670000|2022-06-29 10:47:50|42372.2|42332.2|42372.2|42332.2|42372.2|42332.2|42372.2|42332.2|8
1656499680000|2022-06-29 10:48:00|42376.7|42336.7|42382.1|42342.1|42382.1|42342.1|42376.7|42336.7|1
1656499710000|2022-06-29 10:48:30|42373|42333|42373|42333|42373|42333|42373|42333|1
1656499720000|2022-06-29 10:48:40|42372.1|42332.1|42347.5|42307.5|42372.1|42332.1|42347.5|42307.5|6
1656499730000|2022-06-29 10:48:50|42347.1|42307.1|42346.2|42306.2|42347.1|42307.1|42345.8|42305.8|5
1656499740000|2022-06-29 10:49:00|42346.7|42306.7|42347.1|42307.1|42347.1|42307.1|42346.7|42306.7|3
1656499750000|2022-06-29 10:49:10|42337.1|42297.1|42347.1|42307.1|42347.1|42307.1|42337.1|42297.1|3
1656499770000|2022-06-29 10:49:30|42356.6|42316.6|42356.6|42316.6|42356.6|42316.6|42356.6|42316.6|0
1656499790000|2022-06-29 10:49:50|||||||||1
1656499820000|2022-06-29 10:50:20|42352|42312|42352.5|42312.5|42352.5|42312.5|42352|42312|4
1656499840000|2022-06-29 10:50:40|42352.4|42312.4|42352.4|42312.4|42352.4|42312.4|42352.4|42312.4|0
1656499850000|2022-06-29 10:50:50|||||||||1
1656499860000|2022-06-29 10:51:00|42351.6|42311.6|42352|42312|42352|42312|42351.6|42311.6|2
1656499920000|2022-06-29 10:52:00|42347|42307|42352|42312|42352|42312|42347|42307|2
1656499930000|2022-06-29 10:52:10|42351.9|42311.9|42351.9|42311.9|42351.9|42311.9|42351.9|42311.9|0
1656499940000|2022-06-29 10:52:20|42347.4|42307.4|42351.9|42311.9|42351.9|42311.9|42347.4|42307.4|3
1656500000000|2022-06-29 10:53:20|42346.9|42306.9|42371.9|42331.9|42371.9|42331.9|42346.9|42306.9|5
1656500010000|2022-06-29 10:53:30|42367.3|42327.3|42366.9|42326.9|42367.3|42327.3|42366.9|42326.9|0
1656500030000|2022-06-29 10:53:50|42367.3|42327.3|42371.9|42331.9|42371.9|42331.9|42367.3|42327.3|0
1656500050000|2022-06-29 10:54:10|42371.8|42331.8|42371.8|42331.8|42371.8|42331.8|42371.8|42331.8|0
1656500060000|2022-06-29 10:54:20|42366.8|42326.8|42366.8|42326.8|42366.8|42326.8|42366.8|42326.8|0
1656500070000|2022-06-29 10:54:30|42366.4|42326.4|42366.4|42326.4|42366.4|42326.4|42366.4|42326.4|0
1656500080000|2022-06-29 10:54:40|42366.8|42326.8|42366.8|42326.8|42371.8|42331.8|42366.8|42326.8|0
1656500090000|2022-06-29 10:54:50|42366|42326|42366.4|42326.4|42366.4|42326.4|42366|42326|2
1656500130000|2022-06-29 10:55:30|42366.8|42326.8|42366.8|42326.8|42366.8|42326.8|42366.8|42326.8|1
1656500170000|2022-06-29 10:56:10|42366.7|42326.7|42366.7|42326.7|42366.7|42326.7|42366.7|42326.7|0
1656500260000|2022-06-29 10:57:40|42375.8|42335.8|42390.8|42350.8|42390.8|42350.8|42375.8|42335.8|2
1656500270000|2022-06-29 10:57:50|42390.4|42350.4|42381.7|42341.7|42390.4|42350.4|42380.8|42340.8|0
1656500280000|2022-06-29 10:58:00|42380.8|42340.8|42390.8|42350.8|42390.8|42350.8|42380.8|42340.8|2
1656500320000|2022-06-29 10:58:40|42391.2|42351.2|42405.8|42365.8|42405.8|42365.8|42390.8|42350.8|1
1656500340000|2022-06-29 10:59:00|42405.7|42365.7|42400.7|42360.7|42405.7|42365.7|42400.7|42360.7|0
1656500350000|2022-06-29 10:59:10|42401.2|42361.2|42405.7|42365.7|42405.7|42365.7|42400.7|42360.7|1
1656500370000|2022-06-29 10:59:30|||||||||1
1656500380000|2022-06-29 10:59:40|42406.1|42366.1|42406.1|42366.1|42406.1|42366.1|42406.1|42366.1|0
1656500390000|2022-06-29 10:59:50|42405.7|42365.7|42405.7|42365.7|42405.7|42365.7|42405.7|42365.7|0
1656500400000|2022-06-29 11:00:00|42406.1|42366.1|42405.7|42365.7|42406.1|42366.1|42405.7|42365.7|2
1656500410000|2022-06-29 11:00:10|42411.1|42371.1|42411.1|42371.1|42411.1|42371.1|42411.1|42371.1|3
1656500430000|2022-06-29 11:00:30|42405.7|42365.7|42410.7|42370.7|42410.7|42370.7|42405.7|42365.7|2
1656500450000|2022-06-29 11:00:50|42410.6|42370.6|42410.6|42370.6|42410.6|42370.6|42410.6|42370.6|0
1656500490000|2022-06-29 11:01:30|42415.2|42375.2|42405.6|42365.6|42415.6|42375.6|42405.6|42365.6|31
1656500500000|2022-06-29 11:01:40|42415.6|42375.6|42410.6|42370.6|42415.6|42375.6|42405.6|42365.6|29
1656500510000|2022-06-29 11:01:50|42409.7|42369.7|42409.7|42369.7|42409.7|42369.7|42409.7|42369.7|1
1656500520000|2022-06-29 11:02:00|42414.3|42374.3|42414.3|42374.3|42414.3|42374.3|42413.9|42373.9|4
1656500530000|2022-06-29 11:02:10|42413.9|42373.9|42414.3|42374.3|42414.3|42374.3|42404.7|42364.7|2
1656500550000|2022-06-29 11:02:30|42414.7|42374.7|42414.7|42374.7|42414.7|42374.7|42414.3|42374.3|2
1656500560000|2022-06-29 11:02:40|42414.3|42374.3|42423.8|42383.8|42423.8|42383.8|42414.3|42374.3|2
1656500570000|2022-06-29 11:02:50|42428.8|42388.8|42428.8|42388.8|42428.8|42388.8|42428.8|42388.8|0
1656500580000|2022-06-29 11:03:00|42433.4|42393.4|42428.8|42388.8|42433.4|42393.4|42428.8|42388.8|14
1656500590000|2022-06-29 11:03:10|42424.2|42384.2|42428.8|42388.8|42428.8|42388.8|42424.2|42384.2|1
1656500620000|2022-06-29 11:03:40|42424.2|42384.2|42428.8|42388.8|42428.8|42388.8|42424.2|42384.2|0
1656500630000|2022-06-29 11:03:50|42423.8|42383.8|42428.8|42388.8|42428.8|42388.8|42423.8|42383.8|0
1656500650000|2022-06-29 11:04:10|42433.8|42393.8|42433.8|42393.8|42433.8|42393.8|42433.8|42393.8|1
1656500670000|2022-06-29 11:04:30|42433.7|42393.7|42433.7|42393.7|42433.7|42393.7|42433.7|42393.7|0
1656500680000|2022-06-29 11:04:40|||||||||1
1656500700000|2022-06-29 11:05:00|42443.7|42403.7|42443.7|42403.7|42443.7|42403.7|42443.7|42403.7|2
1656500740000|2022-06-29 11:05:40|42463.7|42423.7|42459.1|42419.1|42463.7|42423.7|42459.1|42419.1|2
1656500780000|2022-06-29 11:06:20|||||||||1
1656500790000|2022-06-29 11:06:30|42458.2|42418.2|42459.1|42419.1|42459.1|42419.1|42454.1|42414.1|0
1656500810000|2022-06-29 11:06:50|42463.6|42423.6|42463.6|42423.6|42463.6|42423.6|42463.6|42423.6|0
1656500830000|2022-06-29 11:07:10|42459|42419|42459|42419|42459|42419|42459|42419|0
1656500870000|2022-06-29 11:07:50|42458.6|42418.6|42459|42419|42459|42419|42458.6|42418.6|0
1656500930000|2022-06-29 11:08:50|42463.5|42423.5|42479|42439|42479|42439|42463.5|42423.5|4
1656500940000|2022-06-29 11:09:00|42498.5|42458.5|42499.8|42459.8|42499.8|42459.8|42493.9|42453.9|0
1656500960000|2022-06-29 11:09:20|42504.4|42464.4|42519.8|42479.8|42519.8|42479.8|42504.4|42464.4|1
1656501010000|2022-06-29 11:10:10|42529.8|42489.8|42530.2|42490.2|42535.2|42495.2|42529.3|42489.3|0
1656501020000|2022-06-29 11:10:20|42525.6|42485.6|42524.7|42484.7|42530.2|42490.2|42524.7|42484.7|1
1656501030000|2022-06-29 11:10:30|42524.3|42484.3|42520.2|42480.2|42524.3|42484.3|42515.2|42475.2|8
1656501040000|2022-06-29 11:10:40|42510.6|42470.6|42510.2|42470.2|42515.2|42475.2|42510.2|42470.2|1
1656501050000|2022-06-29 11:10:50|42505.6|42465.6|42500.6|42460.6|42505.6|42465.6|42500.6|42460.6|0
1656501060000|2022-06-29 11:11:00|42496|42456|42496|42456|42496|42456|42496|42456|0
1656501080000|2022-06-29 11:11:20|42510.6|42470.6|42510.6|42470.6|42510.6|42470.6|42510.6|42470.6|1
1656501090000|2022-06-29 11:11:30|42510.5|42470.5|42510.5|42470.5|42510.5|42470.5|42510.5|42470.5|0
1656501100000|2022-06-29 11:11:40|42511|42471|42511|42471|42511|42471|42511|42471|0
1656501140000|2022-06-29 11:12:20|42510.9|42470.9|42510.1|42470.1|42510.9|42470.9|42510.1|42470.1|0
1656501150000|2022-06-29 11:12:30|42505.5|42465.5|42510.5|42470.5|42510.5|42470.5|42505.5|42465.5|0
1656501160000|2022-06-29 11:12:40|42510.9|42470.9|42510.5|42470.5|42510.9|42470.9|42510.5|42470.5|0
1656501190000|2022-06-29 11:13:10|42510.9|42470.9|42510.9|42470.9|42510.9|42470.9|42510.9|42470.9|0
1656501220000|2022-06-29 11:13:40|42510.4|42470.4|42500.9|42460.9|42510.4|42470.4|42500.9|42460.9|0
1656501230000|2022-06-29 11:13:50|42496.3|42456.3|42505.9|42465.9|42505.9|42465.9|42496.3|42456.3|3
1656501240000|2022-06-29 11:14:00|42490|42450|42490|42450|42490|42450|42485.4|42445.4|1
1656501250000|2022-06-29 11:14:10|42489.6|42449.6|42484.6|42444.6|42489.6|42449.6|42484.6|42444.6|0
1656501260000|2022-06-29 11:14:20|42484.5|42444.5|42484.5|42444.5|42485|42445|42484.5|42444.5|0
1656501290000|2022-06-29 11:14:50|42489.5|42449.5|42489.5|42449.5|42489.5|42449.5|42489.5|42449.5|0
1656501300000|2022-06-29 11:15:00|42484.5|42444.5|42489.1|42449.1|42489.1|42449.1|42484.5|42444.5|0
1656501310000|2022-06-29 11:15:10|42484.5|42444.5|42484.5|42444.5|42484.5|42444.5|42484.5|42444.5|0
1656501320000|2022-06-29 11:15:20|||||||||2
1656501360000|2022-06-29 11:16:00|42483.6|42443.6|42483.6|42443.6|42483.6|42443.6|42483.6|42443.6|1
1656501370000|2022-06-29 11:16:10|||||||||2
1656501380000|2022-06-29 11:16:20|42484.9|42444.9|42484|42444|42484.9|42444.9|42484|42444|0
1656501390000|2022-06-29 11:16:30|42484.4|42444.4|42484.4|42444.4|42489|42449|42484.4|42444.4|0
1656501400000|2022-06-29 11:16:40|42484|42444|42479|42439|42489|42449|42479|42439|1
1656501420000|2022-06-29 11:17:00|42478.5|42438.5|42479|42439|42479|42439|42478.5|42438.5|0
1656501430000|2022-06-29 11:17:10|42478.5|42438.5|42479|42439|42479|42439|42478.5|42438.5|0
1656501450000|2022-06-29 11:17:30|42469|42429|42468.1|42428.1|42469|42429|42468.1|42428.1|0
1656501460000|2022-06-29 11:17:40|42468.5|42428.5|42478.1|42438.1|42478.1|42438.1|42468.1|42428.1|0
1656501470000|2022-06-29 11:17:50|42473.5|42433.5|42473.5|42433.5|42478.1|42438.1|42473.5|42433.5|0
1656501510000|2022-06-29 11:18:30|42478|42438|42473.5|42433.5|42478|42438|42473.5|42433.5|0
1656501520000|2022-06-29 11:18:40|42468.9|42428.9|42478.9|42438.9|42478.9|42438.9|42468.9|42428.9|0
1656501540000|2022-06-29 11:19:00|42483.9|42443.9|42479.7|42439.7|42484.3|42444.3|42478.9|42438.9|0
1656501550000|2022-06-29 11:19:10|42479.3|42439.3|42479.7|42439.7|42479.7|42439.7|42479.3|42439.3|0
1656501570000|2022-06-29 11:19:30|42479.3|42439.3|42479.7|42439.7|42479.7|42439.7|42479.3|42439.3|0
1656501580000|2022-06-29 11:19:40|42489.3|42449.3|42489.3|42449.3|42489.3|42449.3|42488.8|42448.8|0
1656501600000|2022-06-29 11:20:00|42488.8|42448.8|42489.3|42449.3|42489.7|42449.7|42488.8|42448.8|0
1656501610000|2022-06-29 11:20:10|42489.7|42449.7|42489.3|42449.3|42489.7|42449.7|42489.3|42449.3|0
1656501620000|2022-06-29 11:20:20|42489.2|42449.2|42488.8|42448.8|42489.7|42449.7|42488.8|42448.8|0
1656501660000|2022-06-29 11:21:00|42498.3|42458.3|42498.3|42458.3|42498.3|42458.3|42498.3|42458.3|0
1656501670000|2022-06-29 11:21:10|42493.8|42453.8|42493.3|42453.3|42498.3|42458.3|42493.3|42453.3|0
1656501680000|2022-06-29 11:21:20|42497.9|42457.9|42497.9|42457.9|42497.9|42457.9|42493.3|42453.3|0
1656501690000|2022-06-29 11:21:30|42493.3|42453.3|42493.3|42453.3|42493.3|42453.3|42488.3|42448.3|0
1656501700000|2022-06-29 11:21:40|42488.7|42448.7|42503.7|42463.7|42503.7|42463.7|42488.7|42448.7|0
1656501710000|2022-06-29 11:21:50|42499.2|42459.2|42499.2|42459.2|42499.2|42459.2|42499.2|42459.2|0
1656501740000|2022-06-29 11:22:20|42500|42460|42500|42460|42500|42460|42500|42460|0
1656501750000|2022-06-29 11:22:30|42489.6|42449.6|42489.1|42449.1|42489.6|42449.6|42489.1|42449.1|0
1656501760000|2022-06-29 11:22:40|42488.7|42448.7|42470|42430|42488.7|42448.7|42470|42430|1
1656501780000|2022-06-29 11:23:00|42474.5|42434.5|42479.1|42439.1|42483.7|42443.7|42474.5|42434.5|0
1656501800000|2022-06-29 11:23:20|42483.7|42443.7|42474.5|42434.5|42483.7|42443.7|42474.5|42434.5|0
1656501810000|2022-06-29 11:23:30|42479.1|42439.1|42474.5|42434.5|42479.1|42439.1|42474.5|42434.5|0
1656501820000|2022-06-29 11:23:40|42479.1|42439.1|42479.1|42439.1|42479.1|42439.1|42479.1|42439.1|0
1656501860000|2022-06-29 11:24:20|42479|42439|42479|42439|42479|42439|42474.5|42434.5|0
1656501870000|2022-06-29 11:24:30|42474.5|42434.5|42474.5|42434.5|42474.5|42434.5|42474.5|42434.5|0
1656501880000|2022-06-29 11:24:40|42479|42439|42474.5|42434.5|42479|42439|42474.5|42434.5|0
1656501890000|2022-06-29 11:24:50|42473.6|42433.6|42469.5|42429.5|42473.6|42433.6|42469|42429|0
1656501900000|2022-06-29 11:25:00|42474|42434|42478.6|42438.6|42478.6|42438.6|42474|42434|0
1656501920000|2022-06-29 11:25:20|42474|42434|42474|42434|42474|42434|42474|42434|0
1656501940000|2022-06-29 11:25:40|42478.5|42438.5|42478.5|42438.5|42478.5|42438.5|42478.5|42438.5|0
1656501960000|2022-06-29 11:26:00|42474|42434|42474|42434|42474|42434|42474|42434|0
1656501970000|2022-06-29 11:26:10|42469.4|42429.4|42469|42429|42469.4|42429.4|42469|42429|0
1656501980000|2022-06-29 11:26:20|42468.9|42428.9|42446.1|42406.1|42468.9|42428.9|42446.1|42406.1|5
1656501990000|2022-06-29 11:26:30|42455.2|42415.2|42450.2|42410.2|42455.2|42415.2|42445.2|42405.2|29
1656502000000|2022-06-29 11:26:40|42450.7|42410.7|42440.2|42400.2|42450.7|42410.7|42440.2|42400.2|0
1656502010000|2022-06-29 11:26:50|42440.7|42400.7|42430.2|42390.2|42440.7|42400.7|42430.2|42390.2|25
1656502020000|2022-06-29 11:27:00|42434.8|42394.8|42424.8|42384.8|42435.7|42395.7|42424.8|42384.8|0
1656502030000|2022-06-29 11:27:10|42429.3|42389.3|42429.3|42389.3|42429.3|42389.3|42429.3|42389.3|0
1656502110000|2022-06-29 11:28:30|42424.7|42384.7|42420.1|42380.1|42424.7|42384.7|42420.1|42380.1|0
1656502160000|2022-06-29 11:29:20|42419.7|42379.7|42419.7|42379.7|42419.7|42379.7|42419.7|42379.7|0
1656502170000|2022-06-29 11:29:30|42420.1|42380.1|42420.1|42380.1|42420.1|42380.1|42420.1|42380.1|0
1656502230000|2022-06-29 11:30:30|42420|42380|42420|42380|42420|42380|42420|42380|0
1656502240000|2022-06-29 11:30:40|42419.6|42379.6|42420|42380|42420|42380|42419.6|42379.6|0
1656502260000|2022-06-29 11:31:00|42419.6|42379.6|42424.6|42384.6|42425|42385|42419.6|42379.6|0
1656502280000|2022-06-29 11:31:20|42425|42385|42425|42385|42425|42385|42425|42385|0
1656502290000|2022-06-29 11:31:30|42430|42390|42430|42390|42430|42390|42429.1|42389.1|0
1656502300000|2022-06-29 11:31:40|42429.6|42389.6|42420|42380|42429.6|42389.6|42420|42380|0
1656502340000|2022-06-29 11:32:20|42424.5|42384.5|42424.5|42384.5|42424.5|42384.5|42424.5|42384.5|0
1656502350000|2022-06-29 11:32:30|42419.9|42379.9|42419.9|42379.9|42424.5|42384.5|42419.9|42379.9|0
1656502440000|2022-06-29 11:34:00|42424.4|42384.4|42449.4|42409.4|42454|42414|42424.4|42384.4|7
1656502470000|2022-06-29 11:34:30|42449.8|42409.8|42449.4|42409.4|42449.8|42409.8|42449.4|42409.4|0
1656502480000|2022-06-29 11:34:40|42449|42409|42459.8|42419.8|42459.8|42419.8|42439.8|42399.8|8
1656502490000|2022-06-29 11:34:50|42464.4|42424.4|42469.8|42429.8|42469.8|42429.8|42464.4|42424.4|0
1656502520000|2022-06-29 11:35:20|42459.8|42419.8|42459.8|42419.8|42459.8|42419.8|42459.8|42419.8|0
1656502540000|2022-06-29 11:35:40|42459.3|42419.3|42459.3|42419.3|42459.3|42419.3|42459.3|42419.3|0
1656502560000|2022-06-29 11:36:00|42459.8|42419.8|42459.8|42419.8|42459.8|42419.8|42455.2|42415.2|0
1656502570000|2022-06-29 11:36:10|42469.8|42429.8|42469.8|42429.8|42469.8|42429.8|42464.8|42424.8|0
1656502580000|2022-06-29 11:36:20|42459.8|42419.8|42459.8|42419.8|42459.8|42419.8|42459.8|42419.8|0
1656502590000|2022-06-29 11:36:30|42459.7|42419.7|42459.7|42419.7|42459.7|42419.7|42454.7|42414.7|0
1656502610000|2022-06-29 11:36:50|42459.3|42419.3|42449.3|42409.3|42459.3|42419.3|42449.3|42409.3|0
1656502620000|2022-06-29 11:37:00|42443.9|42403.9|42429.7|42389.7|42443.9|42403.9|42429.7|42389.7|0
1656502640000|2022-06-29 11:37:20|42429.3|42389.3|42429.7|42389.7|42429.7|42389.7|42429.3|42389.3|0
1656502650000|2022-06-29 11:37:30|42429.3|42389.3|42429.3|42389.3|42429.3|42389.3|42429.3|42389.3|0
1656502660000|2022-06-29 11:37:40|42429.7|42389.7|42429.2|42389.2|42429.7|42389.7|42429.2|42389.2|0
1656502670000|2022-06-29 11:37:50|42424.2|42384.2|42409.7|42369.7|42429.2|42389.2|42409.7|42369.7|2
1656502680000|2022-06-29 11:38:00|42414.2|42374.2|42414.2|42374.2|42414.2|42374.2|42414.2|42374.2|0
1656502690000|2022-06-29 11:38:10|42409.7|42369.7|42409.7|42369.7|42409.7|42369.7|42409.2|42369.2|0
1656502710000|2022-06-29 11:38:30|42409.6|42369.6|42414.2|42374.2|42414.2|42374.2|42409.6|42369.6|0
1656502720000|2022-06-29 11:38:40|42414.6|42374.6|42414.6|42374.6|42414.6|42374.6|42414.6|42374.6|0
1656502730000|2022-06-29 11:38:50|42415.5|42375.5|42429.6|42389.6|42429.6|42389.6|42415.5|42375.5|2
1656502740000|2022-06-29 11:39:00|42434.2|42394.2|42423.7|42383.7|42434.2|42394.2|42423.7|42383.7|1
1656502820000|2022-06-29 11:40:20|42418.7|42378.7|42418.7|42378.7|42418.7|42378.7|42418.2|42378.2|0
1656502830000|2022-06-29 11:40:30|42414.1|42374.1|42413.7|42373.7|42414.1|42374.1|42413.7|42373.7|0
1656502870000|2022-06-29 11:41:10|42413.6|42373.6|42413.6|42373.6|42413.6|42373.6|42413.6|42373.6|1
1656502880000|2022-06-29 11:41:20|42418.6|42378.6|42418.6|42378.6|42418.6|42378.6|42418.6|42378.6|0
1656502890000|2022-06-29 11:41:30|||||||||1
1656502920000|2022-06-29 11:42:00|42418.2|42378.2|42418.6|42378.6|42418.6|42378.6|42418.2|42378.2|0
1656502940000|2022-06-29 11:42:20|42414|42374|42418.6|42378.6|42419|42379|42414|42374|0
1656502950000|2022-06-29 11:42:30|42419.5|42379.5|42428.6|42388.6|42429.5|42389.5|42419.5|42379.5|0
1656502960000|2022-06-29 11:42:40|42442.7|42402.7|42442.3|42402.3|42443.1|42403.1|42442.3|42402.3|5
1656502970000|2022-06-29 11:42:50|42442.7|42402.7|42437.7|42397.7|42442.7|42402.7|42437.7|42397.7|0
1656503000000|2022-06-29 11:43:20|42438.1|42398.1|42438.1|42398.1|42438.1|42398.1|42438.1|42398.1|0
1656503010000|2022-06-29 11:43:30|42437.7|42397.7|42468.5|42428.5|42468.5|42428.5|42437.7|42397.7|4
1656503020000|2022-06-29 11:43:40|42473.1|42433.1|42468.5|42428.5|42473.1|42433.1|42468.5|42428.5|0
1656503030000|2022-06-29 11:43:50|42468.1|42428.1|42473.1|42433.1|42473.1|42433.1|42468.1|42428.1|0
1656503040000|2022-06-29 11:44:00|42473.5|42433.5|42468.1|42428.1|42473.5|42433.5|42468.1|42428.1|0
1656503060000|2022-06-29 11:44:20|42468|42428|42448.5|42408.5|42468|42428|42448.5|42408.5|2
1656503080000|2022-06-29 11:44:40|42447.6|42407.6|42453.9|42413.9|42453.9|42413.9|42447.6|42407.6|1
1656503090000|2022-06-29 11:44:50|42453.5|42413.5|42453.5|42413.5|42453.5|42413.5|42453.5|42413.5|0
1656503100000|2022-06-29 11:45:00|42453|42413|42453|42413|42458.9|42418.9|42453|42413|0
1656503110000|2022-06-29 11:45:10|42448|42408|42448|42408|42448|42408|42448|42408|0
1656503180000|2022-06-29 11:46:20|42447.9|42407.9|42447.9|42407.9|42447.9|42407.9|42447.9|42407.9|0
1656503190000|2022-06-29 11:46:30|42443.4|42403.4|42448.4|42408.4|42448.4|42408.4|42443.4|42403.4|1
1656503200000|2022-06-29 11:46:40|42448.8|42408.8|42439.7|42399.7|42453.4|42413.4|42439.7|42399.7|2
1656503210000|2022-06-29 11:46:50|42444.2|42404.2|42439.7|42399.7|42444.2|42404.2|42439.7|42399.7|0
1656503220000|2022-06-29 11:47:00|42440.1|42400.1|42439.7|42399.7|42440.1|42400.1|42439.7|42399.7|0
1656503230000|2022-06-29 11:47:10|42435.1|42395.1|42435.1|42395.1|42435.1|42395.1|42435.1|42395.1|1
1656503240000|2022-06-29 11:47:20|42434.6|42394.6|42434.6|42394.6|42434.6|42394.6|42434.6|42394.6|0
1656503250000|2022-06-29 11:47:30|42429.6|42389.6|42429.6|42389.6|42429.6|42389.6|42429.6|42389.6|0
1656503270000|2022-06-29 11:47:50|42434.6|42394.6|42430.1|42390.1|42434.6|42394.6|42430.1|42390.1|0
1656503280000|2022-06-29 11:48:00|42430|42390|42434.6|42394.6|42439.6|42399.6|42429.2|42389.2|3
1656503290000|2022-06-29 11:48:10|42439.6|42399.6|42454.6|42414.6|42459.2|42419.2|42439.6|42399.6|0
1656503300000|2022-06-29 11:48:20|42455|42415|42460|42420|42464.2|42424.2|42449.6|42409.6|0
1656503310000|2022-06-29 11:48:30|42459.6|42419.6|42470|42430|42470|42430|42459.6|42419.6|1
1656503320000|2022-06-29 11:48:40|42469.1|42429.1|42470|42430|42479.1|42439.1|42469.1|42429.1|0
1656503330000|2022-06-29 11:48:50|42474.6|42434.6|42474.6|42434.6|42474.6|42434.6|42474.6|42434.6|0
1656503340000|2022-06-29 11:49:00|42469.6|42429.6|42469.6|42429.6|42470|42430|42469.6|42429.6|1
1656503350000|2022-06-29 11:49:10|42469.1|42429.1|42459.6|42419.6|42469.6|42429.6|42459.1|42419.1|0
1656503360000|2022-06-29 11:49:20|42460|42420|42460|42420|42460|42420|42460|42420|0
1656503380000|2022-06-29 11:49:40|42459.5|42419.5|42460|42420|42460|42420|42459.5|42419.5|0
1656503390000|2022-06-29 11:49:50|42459.5|42419.5|42450|42410|42459.5|42419.5|42449.5|42409.5|0
1656503400000|2022-06-29 11:50:00|42450.4|42410.4|42455|42415|42455|42415|42450|42410|0
1656503410000|2022-06-29 11:50:10|42454.5|42414.5|42454.5|42414.5|42454.5|42414.5|42454.5|42414.5|0
1656503420000|2022-06-29 11:50:20|42454.9|42414.9|42454.9|42414.9|42454.9|42414.9|42449.9|42409.9|0
1656503430000|2022-06-29 11:50:30|42454.5|42414.5|42454.5|42414.5|42454.5|42414.5|42454.5|42414.5|41
1656503440000|2022-06-29 11:50:40|42449.9|42409.9|42449.9|42409.9|42449.9|42409.9|42449.9|42409.9|0
1656503450000|2022-06-29 11:50:50|42450.3|42410.3|42454.9|42414.9|42454.9|42414.9|42449.5|42409.5|0
1656503460000|2022-06-29 11:51:00|42455.3|42415.3|42454.9|42414.9|42455.3|42415.3|42454.9|42414.9|0
1656503470000|2022-06-29 11:51:10|42455.3|42415.3|42455.8|42415.8|42455.8|42415.8|42455.3|42415.3|0
1656503480000|2022-06-29 11:51:20|42455.3|42415.3|42455.8|42415.8|42455.8|42415.8|42450.3|42410.3|1
1656503490000|2022-06-29 11:51:30|42455.3|42415.3|42455.3|42415.3|42455.3|42415.3|42455.3|42415.3|0
1656503500000|2022-06-29 11:51:40|42455.7|42415.7|42455.3|42415.3|42455.7|42415.7|42455.3|42415.3|0
1656503520000|2022-06-29 11:52:00|42455.7|42415.7|42479|42439|42479|42439|42455.7|42415.7|9
1656503530000|2022-06-29 11:52:10|42484|42444|42489|42449|42489.4|42449.4|42480.3|42440.3|1
1656503540000|2022-06-29 11:52:20|42489.4|42449.4|42489|42449|42499.4|42459.4|42489|42449|0
1656503550000|2022-06-29 11:52:30|42484.4|42444.4|42489|42449|42489|42449|42484.4|42444.4|0
1656503560000|2022-06-29 11:52:40|42488.9|42448.9|42489.4|42449.4|42489.4|42449.4|42488.5|42448.5|0
1656503580000|2022-06-29 11:53:00|42493.9|42453.9|42489.4|42449.4|42493.9|42453.9|42489.4|42449.4|0
1656503590000|2022-06-29 11:53:10|42488.9|42448.9|42468.9|42428.9|42489.4|42449.4|42468.9|42428.9|3
1656503600000|2022-06-29 11:53:20|42463.5|42423.5|42468.9|42428.9|42473.5|42433.5|42463.5|42423.5|0
1656503610000|2022-06-29 11:53:30|42458.5|42418.5|42458.5|42418.5|42458.5|42418.5|42458.5|42418.5|2
1656503620000|2022-06-29 11:53:40|42453.5|42413.5|42453.5|42413.5|42453.5|42413.5|42453.5|42413.5|0
1656503640000|2022-06-29 11:54:00|42453.4|42413.4|42448.4|42408.4|42453.4|42413.4|42448.4|42408.4|0
1656503670000|2022-06-29 11:54:30|42448|42408|42443|42403|42448|42408|42438|42398|4
1656503680000|2022-06-29 11:54:40|42438.4|42398.4|42448|42408|42448|42408|42438.4|42398.4|0
1656503690000|2022-06-29 11:54:50|42438.8|42398.8|42433|42393|42438.8|42398.8|42433|42393|0
1656503700000|2022-06-29 11:55:00|42428.4|42388.4|42428.4|42388.4|42428.4|42388.4|42423.4|42383.4|2
1656503760000|2022-06-29 11:56:00|42428.3|42388.3|42437.9|42397.9|42437.9|42397.9|42428.3|42388.3|0
1656503800000|2022-06-29 11:56:40|42438.3|42398.3|42438.3|42398.3|42438.3|42398.3|42438.3|42398.3|0
1656503820000|2022-06-29 11:57:00|42442.9|42402.9|42447.4|42407.4|42447.9|42407.9|42442.9|42402.9|0
1656503830000|2022-06-29 11:57:10|42452.8|42412.8|42452.8|42412.8|42452.8|42412.8|42452.8|42412.8|0
1656503840000|2022-06-29 11:57:20|42448.3|42408.3|42437.8|42397.8|42448.3|42408.3|42437.8|42397.8|1
1656503850000|2022-06-29 11:57:30|42437.4|42397.4|42437.8|42397.8|42437.8|42397.8|42437.4|42397.4|0
1656503860000|2022-06-29 11:57:40|42442.4|42402.4|42437.8|42397.8|42442.4|42402.4|42437.8|42397.8|0
1656503870000|2022-06-29 11:57:50|42442.8|42402.8|42442.8|42402.8|42442.8|42402.8|42442.8|42402.8|0
1656503880000|2022-06-29 11:58:00|42437.8|42397.8|42428.2|42388.2|42442.4|42402.4|42427.4|42387.4|0
1656503890000|2022-06-29 11:58:10|42427.4|42387.4|42437.4|42397.4|42437.4|42397.4|42427.4|42387.4|4
1656503900000|2022-06-29 11:58:20|42437.3|42397.3|42437.3|42397.3|42437.3|42397.3|42437.3|42397.3|0
1656503910000|2022-06-29 11:58:30|42432.8|42392.8|42432.8|42392.8|42437.3|42397.3|42427.3|42387.3|0
1656503920000|2022-06-29 11:58:40|42437.3|42397.3|42437.3|42397.3|42437.3|42397.3|42437.3|42397.3|0
1656503950000|2022-06-29 11:59:10|||||||||1
1656503990000|2022-06-29 11:59:50|42432.7|42392.7|42437.3|42397.3|42437.3|42397.3|42432.7|42392.7|2
1656504000000|2022-06-29 12:00:00|42432.7|42392.7|42437.3|42397.3|42437.3|42397.3|42427.7|42387.7|0
1656504010000|2022-06-29 12:00:10|42432.7|42392.7|42437.3|42397.3|42437.3|42397.3|42432.7|42392.7|0
1656504020000|2022-06-29 12:00:20|42437.2|42397.2|42437.2|42397.2|42437.2|42397.2|42437.2|42397.2|0
1656504060000|2022-06-29 12:01:00|42427.2|42387.2|42432.6|42392.6|42446.3|42406.3|42427.2|42387.2|5
1656504070000|2022-06-29 12:01:10|42428.1|42388.1|42428.1|42388.1|42428.1|42388.1|42417.2|42377.2|1
1656504080000|2022-06-29 12:01:20|42427.6|42387.6|42428.1|42388.1|42428.1|42388.1|42427.6|42387.6|0
1656504110000|2022-06-29 12:01:50|42428|42388|42428|42388|42428|42388|42428|42388|0
1656504120000|2022-06-29 12:02:00|42427.2|42387.2|42426.7|42386.7|42427.2|42387.2|42426.7|42386.7|0
1656504140000|2022-06-29 12:02:20|42427.2|42387.2|42427.2|42387.2|42427.2|42387.2|42427.2|42387.2|0
1656504150000|2022-06-29 12:02:30|42427.1|42387.1|42427.1|42387.1|42427.1|42387.1|42427.1|42387.1|0
1656504160000|2022-06-29 12:02:40|42422.6|42382.6|42417.6|42377.6|42422.6|42382.6|42417.6|42377.6|1
1656504180000|2022-06-29 12:03:00|42418|42378|42413|42373|42418|42378|42413|42373|0
1656504190000|2022-06-29 12:03:10|42412.5|42372.5|42407.5|42367.5|42412.5|42372.5|42407.5|42367.5|2
1656504200000|2022-06-29 12:03:20|42408|42368|42417.1|42377.1|42422.5|42382.5|42408|42368|0
1656504210000|2022-06-29 12:03:30|42421.7|42381.7|42411.6|42371.6|42421.7|42381.7|42411.6|42371.6|0
1656504220000|2022-06-29 12:03:40|42416.2|42376.2|42416.6|42376.6|42416.6|42376.6|42416.2|42376.2|0
1656504240000|2022-06-29 12:04:00|42417.1|42377.1|42402.1|42362.1|42417.1|42377.1|42402.1|42362.1|0
1656504250000|2022-06-29 12:04:10|42401.6|42361.6|42407.1|42367.1|42407.1|42367.1|42401.6|42361.6|0
1656504270000|2022-06-29 12:04:30|42406.6|42366.6|42406.6|42366.6|42406.6|42366.6|42406.6|42366.6|0
1656504300000|2022-06-29 12:05:00|42406.1|42366.1|42407|42367|42407|42367|42406.1|42366.1|0
1656504310000|2022-06-29 12:05:10|42402.4|42362.4|42407|42367|42407|42367|42402.4|42362.4|0
1656504380000|2022-06-29 12:06:20|42406.9|42366.9|42406.9|42366.9|42406.9|42366.9|42406.9|42366.9|0
1656504390000|2022-06-29 12:06:30|42401.9|42361.9|42402.4|42362.4|42406.9|42366.9|42401.9|42361.9|0
1656504400000|2022-06-29 12:06:40|42401.9|42361.9|42401.9|42361.9|42401.9|42361.9|42401.9|42361.9|0
1656504410000|2022-06-29 12:06:50|42401.5|42361.5|42426|42386|42426|42386|42401.5|42361.5|3
1656504420000|2022-06-29 12:07:00|42425.6|42385.6|42425.6|42385.6|42425.6|42385.6|42421|42381|3
1656504430000|2022-06-29 12:07:10|42420.6|42380.6|42416.5|42376.5|42421|42381|42415.6|42375.6|4
1656504450000|2022-06-29 12:07:30|42421|42381|42421|42381|42421|42381|42421|42381|0
1656504460000|2022-06-29 12:07:40|42416.4|42376.4|42421|42381|42421|42381|42416.4|42376.4|0
1656504480000|2022-06-29 12:08:00|42416.4|42376.4|42425.5|42385.5|42425.5|42385.5|42416.4|42376.4|1
1656504530000|2022-06-29 12:08:50|42420.9|42380.9|42425.5|42385.5|42425.5|42385.5|42420.9|42380.9|1
1656504590000|2022-06-29 12:09:50|42430.5|42390.5|42425.5|42385.5|42430.5|42390.5|42425.5|42385.5|2
1656504600000|2022-06-29 12:10:00|42420.9|42380.9|42420.4|42380.4|42420.9|42380.9|42420.4|42380.4|0
1656504620000|2022-06-29 12:10:20|42420.9|42380.9|42420.9|42380.9|42425.9|42385.9|42420.9|42380.9|6
1656504630000|2022-06-29 12:10:30|42421.3|42381.3|42425.9|42385.9|42430.4|42390.4|42421.3|42381.3|22
1656504640000|2022-06-29 12:10:40|||||||||2
1656504650000|2022-06-29 12:10:50|42425.8|42385.8|42425.8|42385.8|42425.8|42385.8|42425.8|42385.8|0
1656504660000|2022-06-29 12:11:00|42430.4|42390.4|42425.4|42385.4|42430.4|42390.4|42420.8|42380.8|4
1656504680000|2022-06-29 12:11:20|42425.8|42385.8|42425.4|42385.4|42425.8|42385.8|42425.4|42385.4|0
1656504690000|2022-06-29 12:11:30|42425.8|42385.8|42425.8|42385.8|42425.8|42385.8|42425.4|42385.4|2
1656504700000|2022-06-29 12:11:40|||||||||2
1656504710000|2022-06-29 12:11:50|42430.4|42390.4|42430.4|42390.4|42430.4|42390.4|42430.4|42390.4|1
1656504720000|2022-06-29 12:12:00|42430.3|42390.3|42420.8|42380.8|42430.3|42390.3|42420.8|42380.8|0
1656504730000|2022-06-29 12:12:10|42425.3|42385.3|42420.3|42380.3|42425.3|42385.3|42420.3|42380.3|0
1656504820000|2022-06-29 12:13:40|42420.7|42380.7|42420.7|42380.7|42420.7|42380.7|42420.7|42380.7|0
1656504830000|2022-06-29 12:13:50|42421.1|42381.1|42421.1|42381.1|42421.1|42381.1|42421.1|42381.1|1
1656504840000|2022-06-29 12:14:00|42420.7|42380.7|42420.7|42380.7|42421.1|42381.1|42420.7|42380.7|1
1656504850000|2022-06-29 12:14:10|42421.1|42381.1|42421.1|42381.1|42421.1|42381.1|42421.1|42381.1|0
1656504880000|2022-06-29 12:14:40|42420.7|42380.7|42420.7|42380.7|42420.7|42380.7|42420.7|42380.7|2
1656504890000|2022-06-29 12:14:50|42420.6|42380.6|42420.6|42380.6|42420.6|42380.6|42420.2|42380.2|0
1656504900000|2022-06-29 12:15:00|42420.2|42380.2|42420.6|42380.6|42420.6|42380.6|42420.2|42380.2|0
1656504920000|2022-06-29 12:15:20|42421.1|42381.1|42420.2|42380.2|42421.1|42381.1|42420.2|42380.2|0
1656504940000|2022-06-29 12:15:40|42420.6|42380.6|42421|42381|42421|42381|42420.6|42380.6|0
1656504950000|2022-06-29 12:15:50|42420.2|42380.2|42420.6|42380.6|42420.6|42380.6|42420.2|42380.2|0
1656504960000|2022-06-29 12:16:00|42420.1|42380.1|42420.6|42380.6|42420.6|42380.6|42420.1|42380.1|1
1656504970000|2022-06-29 12:16:10|42420.1|42380.1|42420.1|42380.1|42420.1|42380.1|42420.1|42380.1|2
1656504980000|2022-06-29 12:16:20|42420.6|42380.6|42420.1|42380.1|42420.6|42380.6|42420.1|42380.1|0
1656504990000|2022-06-29 12:16:30|42420.6|42380.6|42420.6|42380.6|42420.6|42380.6|42420.6|42380.6|0
1656505010000|2022-06-29 12:16:50|42420.5|42380.5|42420.1|42380.1|42420.5|42380.5|42420.1|42380.1|15
1656505020000|2022-06-29 12:17:00|42421|42381|42420.1|42380.1|42421|42381|42420.1|42380.1|11
1656505070000|2022-06-29 12:17:50|||||||||1
1656505080000|2022-06-29 12:18:00|42420|42380|42425|42385|42425|42385|42405.9|42365.9|62
1656505090000|2022-06-29 12:18:10|||||||||4
1656505110000|2022-06-29 12:18:30|42429.6|42389.6|42425|42385|42430|42390|42425|42385|19
1656505120000|2022-06-29 12:18:40|42424.6|42384.6|42420.5|42380.5|42429.6|42389.6|42420.5|42380.5|1
1656505130000|2022-06-29 12:18:50|42420.4|42380.4|42425|42385|42425|42385|42420|42380|0
1656505140000|2022-06-29 12:19:00|42420.4|42380.4|42420|42380|42420.4|42380.4|42420|42380|0
1656505160000|2022-06-29 12:19:20|||||||||2
1656505170000|2022-06-29 12:19:30|42425|42385|42425|42385|42425|42385|42425|42385|1
1656505180000|2022-06-29 12:19:40|42420.4|42380.4|42420|42380|42420.4|42380.4|42420|42380|1
1656505190000|2022-06-29 12:19:50|42425.4|42385.4|42425.4|42385.4|42430|42390|42425.4|42385.4|5
1656505200000|2022-06-29 12:20:00|42429.9|42389.9|42425.4|42385.4|42429.9|42389.9|42425.4|42385.4|0
1656505210000|2022-06-29 12:20:10|42429.9|42389.9|42419.9|42379.9|42429.9|42389.9|42419.9|42379.9|2
1656505220000|2022-06-29 12:20:20|||||||||4
1656505230000|2022-06-29 12:20:30|42429.9|42389.9|42429.9|42389.9|42429.9|42389.9|42429.9|42389.9|8
1656505240000|2022-06-29 12:20:40|42420.8|42380.8|42419.9|42379.9|42420.8|42380.8|42419.9|42379.9|0
1656505250000|2022-06-29 12:20:50|42420.3|42380.3|42419.9|42379.9|42424.9|42384.9|42419.9|42379.9|0
1656505260000|2022-06-29 12:21:00|42424.5|42384.5|42425.3|42385.3|42429.9|42389.9|42424.5|42384.5|0
1656505270000|2022-06-29 12:21:10|||||||||1
1656505290000|2022-06-29 12:21:30|42429.9|42389.9|42429.9|42389.9|42429.9|42389.9|42429.9|42389.9|2
1656505300000|2022-06-29 12:21:40|||||||||5
1656505310000|2022-06-29 12:21:50|42425.3|42385.3|42429.8|42389.8|42429.8|42389.8|42425.3|42385.3|1
1656505320000|2022-06-29 12:22:00|42425.3|42385.3|42419.8|42379.8|42425.3|42385.3|42419.8|42379.8|0
1656505330000|2022-06-29 12:22:10|42420.3|42380.3|42424.8|42384.8|42424.8|42384.8|42420.3|42380.3|1
1656505340000|2022-06-29 12:22:20|42424.4|42384.4|42419.8|42379.8|42424.4|42384.4|42419.8|42379.8|2
1656505350000|2022-06-29 12:22:30|42414.8|42374.8|42419.8|42379.8|42419.8|42379.8|42414.8|42374.8|1
1656505370000|2022-06-29 12:22:50|||||||||1
1656505380000|2022-06-29 12:23:00|42409.4|42369.4|42419.8|42379.8|42419.8|42379.8|42409.4|42369.4|14
1656505390000|2022-06-29 12:23:10|||||||||10
1656505400000|2022-06-29 12:23:20|42420.2|42380.2|42419.8|42379.8|42424.8|42384.8|42419.8|42379.8|0
1656505410000|2022-06-29 12:23:30|42420.2|42380.2|42424.8|42384.8|42424.8|42384.8|42420.2|42380.2|0
1656505420000|2022-06-29 12:23:40|42419.8|42379.8|42429.3|42389.3|42429.3|42389.3|42419.8|42379.8|11
1656505440000|2022-06-29 12:24:00|42429.7|42389.7|42429.3|42389.3|42429.7|42389.7|42420.2|42380.2|0
1656505470000|2022-06-29 12:24:30|42420.2|42380.2|42419.7|42379.7|42429.3|42389.3|42419.7|42379.7|0
1656505480000|2022-06-29 12:24:40|42409.7|42369.7|42419.3|42379.3|42419.3|42379.3|42409.7|42369.7|18
1656505490000|2022-06-29 12:24:50|42418.8|42378.8|42414.7|42374.7|42419.3|42379.3|42414.7|42374.7|1
1656505500000|2022-06-29 12:25:00|42414.3|42374.3|42409.7|42369.7|42414.3|42374.3|42409.7|42369.7|0
1656505510000|2022-06-29 12:25:10|42414.2|42374.2|42414.2|42374.2|42414.2|42374.2|42414.2|42374.2|0
1656505540000|2022-06-29 12:25:40|42409.7|42369.7|42409.7|42369.7|42414.2|42374.2|42405.1|42365.1|0
1656505550000|2022-06-29 12:25:50|42414.2|42374.2|42414.2|42374.2|42414.7|42374.7|42414.2|42374.2|0
1656505560000|2022-06-29 12:26:00|42409.6|42369.6|42414.2|42374.2|42414.2|42374.2|42409.6|42369.6|0
1656505570000|2022-06-29 12:26:10|42409.6|42369.6|42414.2|42374.2|42414.2|42374.2|42409.6|42369.6|0
1656505580000|2022-06-29 12:26:20|42409.6|42369.6|42414.2|42374.2|42414.2|42374.2|42409.6|42369.6|0
1656505590000|2022-06-29 12:26:30|42409.6|42369.6|42409.6|42369.6|42409.6|42369.6|42409.6|42369.6|0
1656505600000|2022-06-29 12:26:40|42418.7|42378.7|42414.2|42374.2|42418.7|42378.7|42414.2|42374.2|1
1656505610000|2022-06-29 12:26:50|42409.6|42369.6|42414.2|42374.2|42414.2|42374.2|42409.6|42369.6|0
1656505620000|2022-06-29 12:27:00|42414.1|42374.1|42414.1|42374.1|42414.1|42374.1|42414.1|42374.1|0
1656505640000|2022-06-29 12:27:20|42409.1|42369.1|42409.6|42369.6|42409.6|42369.6|42409.1|42369.1|0
1656505650000|2022-06-29 12:27:30|42405|42365|42405|42365|42405|42365|42405|42365|1
1656505660000|2022-06-29 12:27:40|42400.4|42360.4|42394.6|42354.6|42400.4|42360.4|42394.1|42354.1|0
1656505670000|2022-06-29 12:27:50|42390|42350|42394.5|42354.5|42399.1|42359.1|42390|42350|4
1656505690000|2022-06-29 12:28:10|42399.1|42359.1|42389.1|42349.1|42399.1|42359.1|42389.1|42349.1|4
1656505700000|2022-06-29 12:28:20|42389.5|42349.5|42389.1|42349.1|42389.5|42349.5|42389.1|42349.1|0
1656505720000|2022-06-29 12:28:40|42398.6|42358.6|42398.6|42358.6|42398.6|42358.6|42393.2|42353.2|20
1656505730000|2022-06-29 12:28:50|42394.1|42354.1|42384.5|42344.5|42404.5|42364.5|42384.5|42344.5|12
1656505740000|2022-06-29 12:29:00|42384.1|42344.1|42379.5|42339.5|42389.9|42349.9|42374.9|42334.9|6
1656505750000|2022-06-29 12:29:10|42379.9|42339.9|42385.4|42345.4|42385.4|42345.4|42374.9|42334.9|8
1656505760000|2022-06-29 12:29:20|42374.9|42334.9|42369.9|42329.9|42375.4|42335.4|42369.9|42329.9|2
1656505770000|2022-06-29 12:29:30|42374.5|42334.5|42369.9|42329.9|42374.5|42334.5|42369.9|42329.9|1
1656505780000|2022-06-29 12:29:40|||||||||2
1656505790000|2022-06-29 12:29:50|42355.8|42315.8|42355.8|42315.8|42355.8|42315.8|42355.8|42315.8|3
1656505800000|2022-06-29 12:30:00|42355.3|42315.3|42350.3|42310.3|42364.9|42324.9|42350.3|42310.3|4
1656505810000|2022-06-29 12:30:10|42354.9|42314.9|42354.9|42314.9|42354.9|42314.9|42350.3|42310.3|2
1656505820000|2022-06-29 12:30:20|42350.3|42310.3|42350.3|42310.3|42350.3|42310.3|42350.3|42310.3|0
1656505850000|2022-06-29 12:30:50|42354.8|42314.8|42354.8|42314.8|42355.3|42315.3|42354.8|42314.8|8
1656505860000|2022-06-29 12:31:00|42355.3|42315.3|42360.3|42320.3|42360.3|42320.3|42341.2|42301.2|5
1656505870000|2022-06-29 12:31:10|42375.3|42335.3|42394.8|42354.8|42394.8|42354.8|42375.3|42335.3|4
1656505880000|2022-06-29 12:31:20|42399.8|42359.8|42384.8|42344.8|42399.8|42359.8|42384.4|42344.4|1
1656505900000|2022-06-29 12:31:40|42379.8|42339.8|42384.8|42344.8|42385.2|42345.2|42379.8|42339.8|1
1656505910000|2022-06-29 12:31:50|42385.2|42345.2|42384.8|42344.8|42385.2|42345.2|42384.8|42344.8|1
1656505920000|2022-06-29 12:32:00|42385.2|42345.2|42390.2|42350.2|42395.2|42355.2|42385.2|42345.2|2
1656505930000|2022-06-29 12:32:10|42395.2|42355.2|42389.8|42349.8|42395.2|42355.2|42385.2|42345.2|6
1656505940000|2022-06-29 12:32:20|42385.7|42345.7|42395.2|42355.2|42395.2|42355.2|42385.2|42345.2|1
1656505950000|2022-06-29 12:32:30|42400.2|42360.2|42400.2|42360.2|42400.2|42360.2|42394.3|42354.3|1
1656505970000|2022-06-29 12:32:50|42404.7|42364.7|42400.2|42360.2|42404.7|42364.7|42400.2|42360.2|1
1656505980000|2022-06-29 12:33:00|42399.7|42359.7|42404.7|42364.7|42404.7|42364.7|42399.7|42359.7|1
1656506010000|2022-06-29 12:33:30|||||||||6
1656506020000|2022-06-29 12:33:40|42400.1|42360.1|42400.1|42360.1|42400.1|42360.1|42400.1|42360.1|10
1656506040000|2022-06-29 12:34:00|42404.7|42364.7|42381.4|42341.4|42404.7|42364.7|42381.4|42341.4|15
1656506050000|2022-06-29 12:34:10|42381.9|42341.9|42381.9|42341.9|42381.9|42341.9|42381.9|42341.9|6
1656506060000|2022-06-29 12:34:20|42371.9|42331.9|42371.9|42331.9|42376.9|42336.9|42367.3|42327.3|7
1656506070000|2022-06-29 12:34:30|42376.9|42336.9|42376.4|42336.4|42376.9|42336.9|42376.4|42336.4|0
1656506080000|2022-06-29 12:34:40|42376.9|42336.9|42381.4|42341.4|42381.9|42341.9|42376.9|42336.9|2
1656506090000|2022-06-29 12:34:50|42381|42341|42371.9|42331.9|42381|42341|42371.9|42331.9|1
1656506100000|2022-06-29 12:35:00|42371.8|42331.8|42371.8|42331.8|42371.8|42331.8|42366.8|42326.8|1
1656506120000|2022-06-29 12:35:20|42367.3|42327.3|42371.8|42331.8|42371.8|42331.8|42367.3|42327.3|1
1656506150000|2022-06-29 12:35:50|42367.2|42327.2|42371.8|42331.8|42371.8|42331.8|42367.2|42327.2|0
1656506160000|2022-06-29 12:36:00|42367.2|42327.2|42371.8|42331.8|42371.8|42331.8|42367.2|42327.2|0
1656506170000|2022-06-29 12:36:10|42366.8|42326.8|42367.2|42327.2|42376.8|42336.8|42366.8|42326.8|1
1656506210000|2022-06-29 12:36:50|42367.6|42327.6|42367.6|42327.6|42372.2|42332.2|42367.2|42327.2|0
1656506220000|2022-06-29 12:37:00|42372.2|42332.2|42377.2|42337.2|42377.2|42337.2|42362.2|42322.2|4
1656506240000|2022-06-29 12:37:20|42372.6|42332.6|42372.6|42332.6|42377.2|42337.2|42372.6|42332.6|0
1656506250000|2022-06-29 12:37:30|42372.2|42332.2|42372.2|42332.2|42372.2|42332.2|42372.2|42332.2|0
1656506260000|2022-06-29 12:37:40|42367.6|42327.6|42367.2|42327.2|42367.6|42327.6|42367.2|42327.2|21
1656506270000|2022-06-29 12:37:50|42367.1|42327.1|42367.1|42327.1|42367.1|42327.1|42362.6|42322.6|1
1656506280000|2022-06-29 12:38:00|||||||||1
1656506300000|2022-06-29 12:38:20|42372.6|42332.6|42372.1|42332.1|42372.6|42332.6|42367.1|42327.1|4
1656506310000|2022-06-29 12:38:30|42371.7|42331.7|42369.5|42329.5|42371.7|42331.7|42369.5|42329.5|24
1656506320000|2022-06-29 12:38:40|42359.9|42319.9|42364.4|42324.4|42369|42329|42359.9|42319.9|3
1656506330000|2022-06-29 12:38:50|42359.9|42319.9|42364.4|42324.4|42364.4|42324.4|42359.9|42319.9|3
1656506340000|2022-06-29 12:39:00|42359.9|42319.9|42364.4|42324.4|42364.4|42324.4|42359.9|42319.9|1
1656506350000|2022-06-29 12:39:10|42369|42329|42364.9|42324.9|42369|42329|42364.4|42324.4|0
1656506360000|2022-06-29 12:39:20|42369.9|42329.9|42364.9|42324.9|42369.9|42329.9|42364.9|42324.9|1
1656506370000|2022-06-29 12:39:30|42364.8|42324.8|42369.8|42329.8|42369.8|42329.8|42364.8|42324.8|0
1656506380000|2022-06-29 12:39:40|42364.8|42324.8|42359.8|42319.8|42369.4|42329.4|42359.8|42319.8|0
1656506390000|2022-06-29 12:39:50|42364.8|42324.8|42369.4|42329.4|42369.4|42329.4|42364.8|42324.8|3
1656506420000|2022-06-29 12:40:20|42369.8|42329.8|42374.4|42334.4|42374.4|42334.4|42369.8|42329.8|1
1656506430000|2022-06-29 12:40:30|42369.4|42329.4|42369.4|42329.4|42369.4|42329.4|42369.4|42329.4|0
1656506440000|2022-06-29 12:40:40|42369.3|42329.3|42368.9|42328.9|42369.8|42329.8|42368.9|42328.9|0
1656506470000|2022-06-29 12:41:10|42369.3|42329.3|42369.3|42329.3|42369.3|42329.3|42369.3|42329.3|0
1656506490000|2022-06-29 12:41:30|42368.9|42328.9|42368.9|42328.9|42368.9|42328.9|42368.9|42328.9|0
1656506500000|2022-06-29 12:41:40|42373.4|42333.4|42378.9|42338.9|42378.9|42338.9|42368.9|42328.9|2
1656506510000|2022-06-29 12:41:50|42379.3|42339.3|42374.7|42334.7|42379.3|42339.3|42374.7|42334.7|1
1656506520000|2022-06-29 12:42:00|42379.7|42339.7|42378.8|42338.8|42379.7|42339.7|42374.7|42334.7|0
1656506530000|2022-06-29 12:42:10|42379.3|42339.3|42377.9|42337.9|42379.3|42339.3|42373.8|42333.8|24
1656506540000|2022-06-29 12:42:20|||||||||2
1656506550000|2022-06-29 12:42:30|42367.9|42327.9|42367.9|42327.9|42367.9|42327.9|42367.9|42327.9|2
1656506560000|2022-06-29 12:42:40|42367.5|42327.5|42357.5|42317.5|42367.5|42327.5|42357.5|42317.5|11
1656506570000|2022-06-29 12:42:50|42362.9|42322.9|42362.9|42322.9|42362.9|42322.9|42362.9|42322.9|1
1656506580000|2022-06-29 12:43:00|42367.9|42327.9|42377.9|42337.9|42377.9|42337.9|42367.9|42327.9|12
1656506590000|2022-06-29 12:43:10|42378.3|42338.3|42378.3|42338.3|42378.3|42338.3|42378.3|42338.3|8
1656506600000|2022-06-29 12:43:20|42377.9|42337.9|42367.9|42327.9|42377.9|42337.9|42367.9|42327.9|1
1656506610000|2022-06-29 12:43:30|42377|42337|42377|42337|42377|42337|42377|42337|2
1656506620000|2022-06-29 12:43:40|||||||||3
1656506630000|2022-06-29 12:43:50|42381.5|42341.5|42381.5|42341.5|42381.5|42341.5|42381.5|42341.5|7
1656506640000|2022-06-29 12:44:00|42386.1|42346.1|42381.5|42341.5|42386.1|42346.1|42381.5|42341.5|1
1656506660000|2022-06-29 12:44:20|42381.9|42341.9|42376.1|42336.1|42381.9|42341.9|42376.1|42336.1|1
1656506670000|2022-06-29 12:44:30|42385.2|42345.2|42385.2|42345.2|42385.2|42345.2|42385.2|42345.2|11
1656506690000|2022-06-29 12:44:50|42385.1|42345.1|42385.1|42345.1|42385.1|42345.1|42385.1|42345.1|0
1656509400000|2022-06-29 13:30:00|42397.4|42357.4|42404.6|42364.6|42404.6|42364.6|42357.8|42317.8|423
1656509410000|2022-06-29 13:30:10|42404.2|42364.2|42389.6|42349.6|42414.2|42374.2|42385.1|42345.1|50
1656509420000|2022-06-29 13:30:20|42394.2|42354.2|42420.1|42380.1|42420.1|42380.1|42381.4|42341.4|46
1656509430000|2022-06-29 13:30:30|42415.1|42375.1|42405.9|42365.9|42420.1|42380.1|42395.9|42355.9|12
1656509440000|2022-06-29 13:30:40|42401.4|42361.4|42410.9|42370.9|42420|42380|42400.9|42360.9|74
1656509450000|2022-06-29 13:30:50|42401.8|42361.8|42400.9|42360.9|42410.5|42370.5|42396.4|42356.4|53
1656509460000|2022-06-29 13:31:00|42405.9|42365.9|42344.1|42304.1|42405.9|42365.9|42344.1|42304.1|31
1656509470000|2022-06-29 13:31:10|42349.1|42309.1|42374.1|42334.1|42374.1|42334.1|42339.1|42299.1|7
1656509480000|2022-06-29 13:31:20|42374.6|42334.6|42353.7|42313.7|42379.6|42339.6|42353.7|42313.7|10
1656509490000|2022-06-29 13:31:30|42358.7|42318.7|42339.5|42299.5|42373.7|42333.7|42332.8|42292.8|55
1656509500000|2022-06-29 13:31:40|42335|42295|42339.5|42299.5|42345|42305|42335|42295|6
1656509510000|2022-06-29 13:31:50|42335|42295|42344.1|42304.1|42344.1|42304.1|42325|42285|6
1656509520000|2022-06-29 13:32:00|42339.5|42299.5|42315.4|42275.4|42349.1|42309.1|42311.8|42271.8|22
1656509530000|2022-06-29 13:32:10|42315|42275|42260.9|42220.9|42315.4|42275.4|42260.9|42220.9|20
1656509540000|2022-06-29 13:32:20|42260.4|42220.4|42280.4|42240.4|42289.5|42249.5|42260.4|42220.4|9
1656509550000|2022-06-29 13:32:30|42279.5|42239.5|42265.8|42225.8|42279.5|42239.5|42265.4|42225.4|21
1656509560000|2022-06-29 13:32:40|42265.4|42225.4|42299|42259|42309|42269|42265.4|42225.4|24
1656509570000|2022-06-29 13:32:50|42299.5|42259.5|42299.5|42259.5|42309.5|42269.5|42299|42259|5
1656509580000|2022-06-29 13:33:00|42299|42259|42279|42239|42299.5|42259.5|42279|42239|6
1656509590000|2022-06-29 13:33:10|42248.1|42208.1|42259|42219|42263.6|42223.6|42248.1|42208.1|4
1656509600000|2022-06-29 13:33:20|42263.6|42223.6|42278.6|42238.6|42282.7|42242.7|42263.6|42223.6|7
1656509610000|2022-06-29 13:33:30|42273.6|42233.6|42269|42229|42278.6|42238.6|42259|42219|3
1656509620000|2022-06-29 13:33:40|42268.5|42228.5|42269.4|42229.4|42279|42239|42264.4|42224.4|15
1656509630000|2022-06-29 13:33:50|42269|42229|42274.4|42234.4|42278.5|42238.5|42269|42229|6
1656509640000|2022-06-29 13:34:00|42274|42234|42259.9|42219.9|42274|42234|42259.9|42219.9|11
1656509650000|2022-06-29 13:34:10|42264.9|42224.9|42269.9|42229.9|42275.3|42235.3|42259.9|42219.9|1
1656509660000|2022-06-29 13:34:20|42270.3|42230.3|42274.4|42234.4|42289.9|42249.9|42270.3|42230.3|4
1656509670000|2022-06-29 13:34:30|42264.4|42224.4|42269.4|42229.4|42273.5|42233.5|42264.4|42224.4|4
1656509680000|2022-06-29 13:34:40|42264.8|42224.8|42264.4|42224.4|42268.9|42228.9|42254.4|42214.4|4
1656509690000|2022-06-29 13:34:50|42268.9|42228.9|42289.8|42249.8|42305.3|42265.3|42268.9|42228.9|2
1656509700000|2022-06-29 13:35:00|42284.8|42244.8|42259.4|42219.4|42289.8|42249.8|42254.4|42214.4|2
1656509710000|2022-06-29 13:35:10|42264.4|42224.4|42264.4|42224.4|42264.4|42224.4|42249.8|42209.8|2
1656509720000|2022-06-29 13:35:20|42265.3|42225.3|42269.8|42229.8|42270.3|42230.3|42250.7|42210.7|16
1656509730000|2022-06-29 13:35:30|42270.3|42230.3|42250.7|42210.7|42270.3|42230.3|42250.7|42210.7|1
1656509740000|2022-06-29 13:35:40|42250.2|42210.2|42249.3|42209.3|42250.7|42210.7|42239.8|42199.8|31
1656509750000|2022-06-29 13:35:50|42249.8|42209.8|42210.7|42170.7|42259.8|42219.8|42210.2|42170.2|7
1656509760000|2022-06-29 13:36:00|42211.1|42171.1|42176.1|42136.1|42211.1|42171.1|42176.1|42136.1|14
1656509770000|2022-06-29 13:36:10|42181.1|42141.1|42160.7|42120.7|42181.1|42141.1|42150.7|42110.7|5
1656509780000|2022-06-29 13:36:20|42160.2|42120.2|42128.9|42088.9|42160.2|42120.2|42123.4|42083.4|14
1656509790000|2022-06-29 13:36:30|42124.3|42084.3|42128.4|42088.4|42129.3|42089.3|42123.8|42083.8|0
1656509800000|2022-06-29 13:36:40|42133.4|42093.4|42127.9|42087.9|42134.3|42094.3|42122.5|42082.5|5
1656509810000|2022-06-29 13:36:50|42127|42087|42127.5|42087.5|42127.5|42087.5|42122|42082|8
1656509820000|2022-06-29 13:37:00|42127|42087|42122.5|42082.5|42132.5|42092.5|42122|42082|3
1656509830000|2022-06-29 13:37:10|42122.9|42082.9|42137.9|42097.9|42152.9|42112.9|42122.9|42082.9|9
1656509840000|2022-06-29 13:37:20|42133.4|42093.4|42103.8|42063.8|42137.5|42097.5|42087.9|42047.9|24
1656509850000|2022-06-29 13:37:30|42117.9|42077.9|42128.3|42088.3|42137.9|42097.9|42117.9|42077.9|29
1656509860000|2022-06-29 13:37:40|42128.8|42088.8|42173.3|42133.3|42173.8|42133.8|42128.8|42088.8|21
1656509870000|2022-06-29 13:37:50|42173.8|42133.8|42173.8|42133.8|42174.2|42134.2|42158.8|42118.8|1
1656509880000|2022-06-29 13:38:00|42174.2|42134.2|42178.3|42138.3|42183.3|42143.3|42174.2|42134.2|0
1656509890000|2022-06-29 13:38:10|42183.3|42143.3|42177.9|42137.9|42183.3|42143.3|42168.3|42128.3|21
1656509900000|2022-06-29 13:38:20|42177.4|42137.4|42157.9|42117.9|42177.9|42137.9|42157.9|42117.9|2
1656509910000|2022-06-29 13:38:30|42162.9|42122.9|42158.3|42118.3|42172.8|42132.8|42153.3|42113.3|2
1656509920000|2022-06-29 13:38:40|42153.7|42113.7|42153.7|42113.7|42162.8|42122.8|42148.7|42108.7|10
1656509930000|2022-06-29 13:38:50|42149.2|42109.2|42148.7|42108.7|42153.7|42113.7|42148.7|42108.7|0
1656509940000|2022-06-29 13:39:00|42158.3|42118.3|42158.3|42118.3|42168.7|42128.7|42148.3|42108.3|7
1656509950000|2022-06-29 13:39:10|42163.7|42123.7|42168.3|42128.3|42173.3|42133.3|42163.7|42123.7|1
1656509960000|2022-06-29 13:39:20|42163.7|42123.7|42168.7|42128.7|42168.7|42128.7|42158.7|42118.7|5
1656509970000|2022-06-29 13:39:30|42163.2|42123.2|42158.7|42118.7|42168.7|42128.7|42158.7|42118.7|10
1656509980000|2022-06-29 13:39:40|42159.1|42119.1|42168.7|42128.7|42168.7|42128.7|42148.7|42108.7|22
1656509990000|2022-06-29 13:39:50|42173.2|42133.2|42168.7|42128.7|42173.2|42133.2|42158.7|42118.7|5
1656510000000|2022-06-29 13:40:00|42173.2|42133.2|42153.2|42113.2|42173.2|42133.2|42153.2|42113.2|0
1656510010000|2022-06-29 13:40:10|42153.7|42113.7|42158.7|42118.7|42163.7|42123.7|42153.7|42113.7|2
1656510020000|2022-06-29 13:40:20|42153.2|42113.2|42158.6|42118.6|42158.7|42118.7|42138.7|42098.7|2
1656510030000|2022-06-29 13:40:30|42158.2|42118.2|42168.6|42128.6|42173.2|42133.2|42148.6|42108.6|27
1656510040000|2022-06-29 13:40:40|42173.2|42133.2|42158.6|42118.6|42173.2|42133.2|42153.2|42113.2|11
1656510050000|2022-06-29 13:40:50|42163.6|42123.6|42158.6|42118.6|42163.6|42123.6|42158.2|42118.2|0
1656510060000|2022-06-29 13:41:00|42163.2|42123.2|42173.2|42133.2|42173.2|42133.2|42158.6|42118.6|3
1656510070000|2022-06-29 13:41:10|42158.2|42118.2|42168.6|42128.6|42168.6|42128.6|42158.2|42118.2|8
1656510080000|2022-06-29 13:41:20|42173.2|42133.2|42173.1|42133.1|42173.2|42133.2|42163.2|42123.2|16
1656510090000|2022-06-29 13:41:30|42182.2|42142.2|42183.1|42143.1|42183.1|42143.1|42173.1|42133.1|9
1656510100000|2022-06-29 13:41:40|42198.6|42158.6|42228.6|42188.6|42228.6|42188.6|42198.6|42158.6|1
1656510110000|2022-06-29 13:41:50|42224|42184|42189|42149|42228.6|42188.6|42184|42144|16
1656510120000|2022-06-29 13:42:00|42188.6|42148.6|42183.6|42143.6|42194|42154|42183.1|42143.1|33
1656510130000|2022-06-29 13:42:10|42183.1|42143.1|42209|42169|42209|42169|42174|42134|14
1656510140000|2022-06-29 13:42:20|42208.6|42168.6|42204|42164|42208.6|42168.6|42198.6|42158.6|16
1656510150000|2022-06-29 13:42:30|42203.5|42163.5|42194|42154|42208.1|42168.1|42188.5|42148.5|16
1656510160000|2022-06-29 13:42:40|42189|42149|42209|42169|42218.5|42178.5|42189|42149|3
1656510170000|2022-06-29 13:42:50|42214|42174|42219|42179|42228.5|42188.5|42209|42169|0
1656510180000|2022-06-29 13:43:00|42223.5|42183.5|42249|42209|42259|42219|42223.5|42183.5|20
1656510190000|2022-06-29 13:43:10|42254.4|42214.4|42284.4|42244.4|42284.4|42244.4|42254.4|42214.4|9
1656510200000|2022-06-29 13:43:20|42289|42249|42278.9|42238.9|42289|42249|42268.5|42228.5|1
1656510210000|2022-06-29 13:43:30|42274.4|42234.4|42279.8|42239.8|42290.3|42250.3|42270.3|42230.3|1
1656510220000|2022-06-29 13:43:40|42265.3|42225.3|42279.8|42239.8|42279.8|42239.8|42264.8|42224.8|53
1656510230000|2022-06-29 13:43:50|42275.3|42235.3|42255.3|42215.3|42275.3|42235.3|42251.2|42211.2|3
1656510240000|2022-06-29 13:44:00|42254.8|42214.8|42224.8|42184.8|42254.8|42214.8|42219.8|42179.8|7
1656510250000|2022-06-29 13:44:10|42220.3|42180.3|42204.8|42164.8|42224.8|42184.8|42204.8|42164.8|0
1656510260000|2022-06-29 13:44:20|42194.8|42154.8|42199.8|42159.8|42199.8|42159.8|42185.3|42145.3|0
1656510270000|2022-06-29 13:44:30|42194.8|42154.8|42179.8|42139.8|42194.8|42154.8|42179.8|42139.8|2
1656510280000|2022-06-29 13:44:40|42184.8|42144.8|42184.3|42144.3|42189.8|42149.8|42174.8|42134.8|28
1656510290000|2022-06-29 13:44:50|42184.8|42144.8|42174.8|42134.8|42184.8|42144.8|42174.8|42134.8|24
1656510300000|2022-06-29 13:45:00|42175.7|42135.7|42189.8|42149.8|42195.2|42155.2|42174.8|42134.8|39
1656510310000|2022-06-29 13:45:10|42184.8|42144.8|42200.2|42160.2|42209.8|42169.8|42184.8|42144.8|39
1656510320000|2022-06-29 13:45:20|42199.8|42159.8|42200.2|42160.2|42200.2|42160.2|42199.8|42159.8|0
1656510330000|2022-06-29 13:45:30|42204.7|42164.7|42190.2|42150.2|42204.7|42164.7|42190.2|42150.2|1
1656510340000|2022-06-29 13:45:40|42180.2|42140.2|42184.7|42144.7|42190.2|42150.2|42180.2|42140.2|2
1656510350000|2022-06-29 13:45:50|42185.2|42145.2|42190.2|42150.2|42190.2|42150.2|42185.2|42145.2|2
1656510360000|2022-06-29 13:46:00|42190.6|42150.6|42199.7|42159.7|42199.7|42159.7|42190.2|42150.2|6
1656510370000|2022-06-29 13:46:10|42195.2|42155.2|42194.7|42154.7|42199.7|42159.7|42194.7|42154.7|1
1656510380000|2022-06-29 13:46:20|42199.3|42159.3|42154.7|42114.7|42199.3|42159.3|42144.7|42104.7|8
1656510390000|2022-06-29 13:46:30|42144.7|42104.7|42154.7|42114.7|42154.7|42114.7|42144.7|42104.7|1
1656510410000|2022-06-29 13:46:50|42159.7|42119.7|42179.2|42139.2|42179.7|42139.7|42144.7|42104.7|4
1656510420000|2022-06-29 13:47:00|42178.8|42138.8|42179.2|42139.2|42179.2|42139.2|42178.8|42138.8|0
1656510430000|2022-06-29 13:47:10|42178.8|42138.8|42188.8|42148.8|42189.2|42149.2|42169.2|42129.2|4
1656510440000|2022-06-29 13:47:20|42189.2|42149.2|42210.5|42170.5|42210.5|42170.5|42189.2|42149.2|8
1656510450000|2022-06-29 13:47:30|42210.1|42170.1|42200.1|42160.1|42210.5|42170.5|42200.1|42160.1|0
1656510460000|2022-06-29 13:47:40|42204.6|42164.6|42189.6|42149.6|42204.6|42164.6|42175.5|42135.5|43
1656510470000|2022-06-29 13:47:50|42184.6|42144.6|42189.6|42149.6|42194.6|42154.6|42184.6|42144.6|3
1656510480000|2022-06-29 13:48:00|42199.6|42159.6|42170.1|42130.1|42199.6|42159.6|42170.1|42130.1|2
1656510490000|2022-06-29 13:48:10|42165.1|42125.1|42175.1|42135.1|42175.5|42135.5|42160.1|42120.1|0
1656510500000|2022-06-29 13:48:20|42179.6|42139.6|42175|42135|42179.6|42139.6|42170.5|42130.5|0
1656510510000|2022-06-29 13:48:30|42170.5|42130.5|42200|42160|42205|42165|42170.5|42130.5|0
1656510520000|2022-06-29 13:48:40|42199.6|42159.6|42189.6|42149.6|42210|42170|42189.6|42149.6|3
1656510530000|2022-06-29 13:48:50|42190|42150|42175|42135|42190|42150|42169.6|42129.6|112
1656510540000|2022-06-29 13:49:00|42170|42130|42190|42150|42190|42150|42170|42130|4
1656510550000|2022-06-29 13:49:10|42180.5|42140.5|42185|42145|42185.5|42145.5|42180.5|42140.5|1
1656510560000|2022-06-29 13:49:20|42189.6|42149.6|42165|42125|42190|42150|42165|42125|1
1656510570000|2022-06-29 13:49:30|42169.5|42129.5|42170|42130|42185.4|42145.4|42169.5|42129.5|0
1656510580000|2022-06-29 13:49:40|42175|42135|42170.4|42130.4|42180|42140|42170|42130|0
1656510590000|2022-06-29 13:49:50|42170|42130|42190|42150|42190|42150|42170|42130|2
1656510600000|2022-06-29 13:50:00|42189.5|42149.5|42225|42185|42225|42185|42184.5|42144.5|9
1656510610000|2022-06-29 13:50:10|42224.5|42184.5|42229.5|42189.5|42239.1|42199.1|42224.5|42184.5|0
1656510620000|2022-06-29 13:50:20|42234|42194|42229|42189|42234|42194|42224.5|42184.5|1
1656510630000|2022-06-29 13:50:30|42219.9|42179.9|42219|42179|42219.9|42179.9|42219|42179|5
1656510640000|2022-06-29 13:50:40|42228.6|42188.6|42209|42169|42229|42189|42199|42159|1
1656510650000|2022-06-29 13:50:50|42199.5|42159.5|42209|42169|42209|42169|42199.5|42159.5|0
1656510660000|2022-06-29 13:51:00|42204.5|42164.5|42209|42169|42209|42169|42199.5|42159.5|1
1656510670000|2022-06-29 13:51:10|42219|42179|42214|42174|42219|42179|42209.5|42169.5|0
1656510680000|2022-06-29 13:51:20|42209.5|42169.5|42213.5|42173.5|42218.5|42178.5|42208.5|42168.5|11
1656510690000|2022-06-29 13:51:30|42218.5|42178.5|42187.6|42147.6|42218.5|42178.5|42183.1|42143.1|4
1656510700000|2022-06-29 13:51:40|42183.1|42143.1|42201.7|42161.7|42211.7|42171.7|42162.6|42122.6|10
1656510710000|2022-06-29 13:51:50|42187.2|42147.2|42186.3|42146.3|42187.2|42147.2|42176.7|42136.7|42
1656510720000|2022-06-29 13:52:00|42190.8|42150.8|42186.2|42146.2|42195.4|42155.4|42170.8|42130.8|9
1656510730000|2022-06-29 13:52:10|42190.8|42150.8|42210.8|42170.8|42210.8|42170.8|42190.8|42150.8|8
1656510740000|2022-06-29 13:52:20|42206.2|42166.2|42221.2|42181.2|42226.2|42186.2|42206.2|42166.2|30
1656510750000|2022-06-29 13:52:30|42220.8|42180.8|42206.2|42166.2|42220.8|42180.8|42206.2|42166.2|2
1656510760000|2022-06-29 13:52:40|42211.2|42171.2|42191.7|42151.7|42211.2|42171.2|42191.2|42151.2|12
1656510770000|2022-06-29 13:52:50|42196.2|42156.2|42201.2|42161.2|42201.2|42161.2|42191.7|42151.7|1
1656510780000|2022-06-29 13:53:00|42196.7|42156.7|42201.2|42161.2|42205.7|42165.7|42181.2|42141.2|21
1656510790000|2022-06-29 13:53:10|42196.2|42156.2|42205.3|42165.3|42206.2|42166.2|42196.2|42156.2|0
1656510800000|2022-06-29 13:53:20|42200.7|42160.7|42206.2|42166.2|42206.2|42166.2|42196.2|42156.2|0
1656510810000|2022-06-29 13:53:30|42206.6|42166.6|42200.7|42160.7|42216.2|42176.2|42200.7|42160.7|3
1656510820000|2022-06-29 13:53:40|42205.7|42165.7|42146.6|42106.6|42205.7|42165.7|42146.6|42106.6|9
1656510830000|2022-06-29 13:53:50|42130.7|42090.7|42130.7|42090.7|42131.2|42091.2|42120.7|42080.7|16
1656510840000|2022-06-29 13:54:00|42120.7|42080.7|42131.1|42091.1|42135.7|42095.7|42096.1|42056.1|0
1656510850000|2022-06-29 13:54:10|42130.7|42090.7|42135.7|42095.7|42135.7|42095.7|42096.6|42056.6|34
1656510860000|2022-06-29 13:54:20|42130.7|42090.7|42086.1|42046.1|42135.7|42095.7|42086.1|42046.1|35
1656510870000|2022-06-29 13:54:30|42086.6|42046.6|42101.1|42061.1|42101.1|42061.1|42086.1|42046.1|16
1656510880000|2022-06-29 13:54:40|42106.1|42066.1|42111.1|42071.1|42111.1|42071.1|42106.1|42066.1|5
1656510890000|2022-06-29 13:54:50|42125.7|42085.7|42125.7|42085.7|42130.7|42090.7|42116.6|42076.6|45
1656510900000|2022-06-29 13:55:00|42116.6|42076.6|42126.1|42086.1|42126.1|42086.1|42107|42067|4
1656510910000|2022-06-29 13:55:10|42126.5|42086.5|42151.1|42111.1|42156.1|42116.1|42126.5|42086.5|0
1656510920000|2022-06-29 13:55:20|42151.5|42111.5|42127|42087|42151.5|42111.5|42127|42087|2
1656510930000|2022-06-29 13:55:30|42126.1|42086.1|42116.1|42076.1|42141.5|42101.5|42116.1|42076.1|16
1656510940000|2022-06-29 13:55:40|42111.5|42071.5|42101.1|42061.1|42111.5|42071.5|42101.1|42061.1|25
1656510950000|2022-06-29 13:55:50|42096.5|42056.5|42096.5|42056.5|42096.5|42056.5|42096.1|42056.1|10
1656510960000|2022-06-29 13:56:00|42091.5|42051.5|42071.5|42031.5|42091.5|42051.5|42066.5|42026.5|7
1656510970000|2022-06-29 13:56:10|42076|42036|42066|42026|42086|42046|42066|42026|10
1656510980000|2022-06-29 13:56:20|42071|42031|42081|42041|42086|42046|42071|42031|1
1656510990000|2022-06-29 13:56:30|42076.5|42036.5|42075.1|42035.1|42081.9|42041.9|42066|42026|4
1656511000000|2022-06-29 13:56:40|42070.6|42030.6|42065.6|42025.6|42070.6|42030.6|42060.6|42020.6|13
1656511010000|2022-06-29 13:56:50|42061|42021|42085.5|42045.5|42086|42046|42061|42021|0
1656511020000|2022-06-29 13:57:00|42096|42056|42106|42066|42111|42071|42096|42056|6
1656511030000|2022-06-29 13:57:10|42105.5|42065.5|42105.5|42065.5|42110.5|42070.5|42100.5|42060.5|3
1656511040000|2022-06-29 13:57:20|42101|42061|42096|42056|42101|42061|42086|42046|3
1656511050000|2022-06-29 13:57:30|42091.4|42051.4|42101|42061|42101|42061|42091.4|42051.4|0
1656511060000|2022-06-29 13:57:40|42100.5|42060.5|42085.5|42045.5|42100.5|42060.5|42080.5|42040.5|0
1656511070000|2022-06-29 13:57:50|42086|42046|42086|42046|42086|42046|42086|42046|0
1656511080000|2022-06-29 13:58:00|42085.9|42045.9|42095.5|42055.5|42096.4|42056.4|42085.9|42045.9|1
1656511090000|2022-06-29 13:58:10|42090.9|42050.9|42090.5|42050.5|42095.5|42055.5|42090.5|42050.5|0
1656511100000|2022-06-29 13:58:20|42095|42055|42095.5|42055.5|42095.5|42055.5|42090.5|42050.5|0
1656511110000|2022-06-29 13:58:30|42090.9|42050.9|42121.4|42081.4|42121.4|42081.4|42090.5|42050.5|4
1656511120000|2022-06-29 13:58:40|42126.4|42086.4|42145.9|42105.9|42145.9|42105.9|42125.9|42085.9|6
1656511130000|2022-06-29 13:58:50|42150.5|42110.5|42155.9|42115.9|42155.9|42115.9|42145.9|42105.9|8
1656511140000|2022-06-29 13:59:00|42155.4|42115.4|42135.4|42095.4|42155.9|42115.9|42135|42095|50
1656511150000|2022-06-29 13:59:10|42135.9|42095.9|42140.9|42100.9|42145.9|42105.9|42135.4|42095.4|0
1656511160000|2022-06-29 13:59:20|42145.9|42105.9|42155|42115|42155|42115|42130.4|42090.4|15
1656511170000|2022-06-29 13:59:30|42165.4|42125.4|42165|42125|42170.4|42130.4|42165|42125|34
1656511180000|2022-06-29 13:59:40|42160.4|42120.4|42145.4|42105.4|42165|42125|42145.4|42105.4|72
1656511190000|2022-06-29 13:59:50|42149.5|42109.5|42164.5|42124.5|42169.5|42129.5|42149.5|42109.5|4
1656511200000|2022-06-29 14:00:00|42159.5|42119.5|42159.5|42119.5|42159.5|42119.5|42154.5|42114.5|16
1656511210000|2022-06-29 14:00:10|42168.6|42128.6|42164|42124|42169.5|42129.5|42154.5|42114.5|5
1656511220000|2022-06-29 14:00:20|42159.5|42119.5|42184|42144|42184|42144|42159.5|42119.5|17
1656511230000|2022-06-29 14:00:30|42183.6|42143.6|42194.9|42154.9|42199.5|42159.5|42179|42139|8
1656511240000|2022-06-29 14:00:40|42199|42159|42174|42134|42199.5|42159.5|42174|42134|27
1656511250000|2022-06-29 14:00:50|42169.4|42129.4|42174|42134|42179|42139|42168.5|42128.5|7
1656511260000|2022-06-29 14:01:00|42174.4|42134.4|42184|42144|42184|42144|42173.5|42133.5|7
1656511270000|2022-06-29 14:01:10|42179.4|42139.4|42174.4|42134.4|42194|42154|42174|42134|2
1656511280000|2022-06-29 14:01:20|42174|42134|42174|42134|42174|42134|42174|42134|2
1656511290000|2022-06-29 14:01:30|42179|42139|42168.5|42128.5|42183.5|42143.5|42168.5|42128.5|7
1656511300000|2022-06-29 14:01:40|42168|42128|42168|42128|42168.5|42128.5|42168|42128|13
1656511310000|2022-06-29 14:01:50|42153.5|42113.5|42158.5|42118.5|42158.5|42118.5|42128.5|42088.5|10
1656511320000|2022-06-29 14:02:00|42153.9|42113.9|42163.5|42123.5|42168.5|42128.5|42148.5|42108.5|2
1656511330000|2022-06-29 14:02:10|42158.5|42118.5|42168.5|42128.5|42168.5|42128.5|42158.5|42118.5|6
1656511340000|2022-06-29 14:02:20|42158.5|42118.5|42183|42143|42183|42143|42158.5|42118.5|3
1656511350000|2022-06-29 14:02:30|42183.5|42143.5|42197.5|42157.5|42202.5|42162.5|42183.5|42143.5|9
1656511360000|2022-06-29 14:02:40|42187.5|42147.5|42203|42163|42203|42163|42187.5|42147.5|4
1656511370000|2022-06-29 14:02:50|42207.5|42167.5|42213|42173|42217.5|42177.5|42203|42163|2
1656511380000|2022-06-29 14:03:00|42223|42183|42207.5|42167.5|42223|42183|42207.5|42167.5|11
1656511390000|2022-06-29 14:03:10|42212.5|42172.5|42217.5|42177.5|42217.5|42177.5|42207.5|42167.5|2
1656511400000|2022-06-29 14:03:20|42213|42173|42222.9|42182.9|42223|42183|42213|42173|29
1656511410000|2022-06-29 14:03:30|42212.9|42172.9|42227.5|42187.5|42227.5|42187.5|42212.9|42172.9|5
1656511420000|2022-06-29 14:03:40|42222.9|42182.9|42192.9|42152.9|42222.9|42182.9|42192.9|42152.9|5
1656511430000|2022-06-29 14:03:50|42192.5|42152.5|42212.5|42172.5|42212.5|42172.5|42187.5|42147.5|14
1656511440000|2022-06-29 14:04:00|42207.9|42167.9|42197.5|42157.5|42222.5|42182.5|42197.5|42157.5|9
1656511450000|2022-06-29 14:04:10|42202.5|42162.5|42197|42157|42206.6|42166.6|42187.5|42147.5|17
1656511460000|2022-06-29 14:04:20|42201.5|42161.5|42222.4|42182.4|42222.4|42182.4|42192|42152|3
1656511470000|2022-06-29 14:04:30|42222.9|42182.9|42222.4|42182.4|42227.4|42187.4|42222.4|42182.4|0
1656511480000|2022-06-29 14:04:40|42222.9|42182.9|42212.9|42172.9|42222.9|42182.9|42212.9|42172.9|2
1656511490000|2022-06-29 14:04:50|42217.4|42177.4|42222.9|42182.9|42222.9|42182.9|42217.4|42177.4|0
1656511500000|2022-06-29 14:05:00|42222.4|42182.4|42197.4|42157.4|42222.9|42182.9|42192.9|42152.9|1
1656511510000|2022-06-29 14:05:10|42197|42157|42212.9|42172.9|42217.4|42177.4|42192.4|42152.4|8
1656511520000|2022-06-29 14:05:20|42212.4|42172.4|42202.4|42162.4|42217.4|42177.4|42202.4|42162.4|0
1656511530000|2022-06-29 14:05:30|42202.8|42162.8|42202.4|42162.4|42212.4|42172.4|42201.9|42161.9|2
1656511540000|2022-06-29 14:05:40|42202.8|42162.8|42197.4|42157.4|42211.9|42171.9|42192.4|42152.4|1
1656511550000|2022-06-29 14:05:50|42192.8|42152.8|42191.9|42151.9|42192.8|42152.8|42186.5|42146.5|1
1656511560000|2022-06-29 14:06:00|42191.5|42151.5|42206.9|42166.9|42221|42181|42186.9|42146.9|4
1656511570000|2022-06-29 14:06:10|42201.9|42161.9|42201.9|42161.9|42212.4|42172.4|42201.9|42161.9|2
1656511580000|2022-06-29 14:06:20|42201.4|42161.4|42186.4|42146.4|42201.4|42161.4|42186.4|42146.4|2
1656511590000|2022-06-29 14:06:30|42171.9|42131.9|42161.9|42121.9|42181.4|42141.4|42161.9|42121.9|31
1656511600000|2022-06-29 14:06:40|42156.4|42116.4|42146.4|42106.4|42156.9|42116.9|42146.4|42106.4|2
1656511610000|2022-06-29 14:06:50|42151|42111|42201.9|42161.9|42211.9|42171.9|42146.4|42106.4|31
1656511620000|2022-06-29 14:07:00|42201.4|42161.4|42211.9|42171.9|42216.9|42176.9|42201.4|42161.4|0
1656511630000|2022-06-29 14:07:10|42206.4|42166.4|42201.4|42161.4|42211.9|42171.9|42191.8|42151.8|3
1656511640000|2022-06-29 14:07:20|42196.8|42156.8|42211.8|42171.8|42211.8|42171.8|42196.4|42156.4|2
1656511650000|2022-06-29 14:07:30|42201.4|42161.4|42201.8|42161.8|42211.4|42171.4|42201.4|42161.4|5
1656511660000|2022-06-29 14:07:40|42182.3|42142.3|42182.3|42142.3|42187.3|42147.3|42181.8|42141.8|40
1656511670000|2022-06-29 14:07:50|42187.3|42147.3|42181.8|42141.8|42191.8|42151.8|42171.8|42131.8|2
1656511680000|2022-06-29 14:08:00|42172.3|42132.3|42182.3|42142.3|42191.4|42151.4|42171.8|42131.8|10
1656511690000|2022-06-29 14:08:10|42181.8|42141.8|42187.2|42147.2|42187.2|42147.2|42168.2|42128.2|1
1656511700000|2022-06-29 14:08:20|42182.2|42142.2|42172.2|42132.2|42182.2|42142.2|42167.2|42127.2|1
1656511710000|2022-06-29 14:08:30|42181.3|42141.3|42184.5|42144.5|42193.1|42153.1|42172.7|42132.7|19
1656511720000|2022-06-29 14:08:40|42179|42139|42164.5|42124.5|42184|42144|42164.5|42124.5|0
1656511730000|2022-06-29 14:08:50|42169.5|42129.5|42154|42114|42169.5|42129.5|42149.5|42109.5|2
1656511740000|2022-06-29 14:09:00|42158.6|42118.6|42153.6|42113.6|42163.1|42123.1|42153.6|42113.6|4
1656511750000|2022-06-29 14:09:10|42154|42114|42128.1|42088.1|42158.6|42118.6|42128.1|42088.1|0
1656511760000|2022-06-29 14:09:20|42133.1|42093.1|42112.6|42072.6|42133.1|42093.1|42112.6|42072.6|12
1656511770000|2022-06-29 14:09:30|42108.1|42068.1|42112.6|42072.6|42112.6|42072.6|42098.5|42058.5|5
1656511780000|2022-06-29 14:09:40|42118.1|42078.1|42112.6|42072.6|42118.1|42078.1|42112.2|42072.2|0
1656511790000|2022-06-29 14:09:50|42113.1|42073.1|42133.1|42093.1|42133.1|42093.1|42112.6|42072.6|17
1656511800000|2022-06-29 14:10:00|42132.6|42092.6|42127.6|42087.6|42133.1|42093.1|42127.6|42087.6|10
1656511810000|2022-06-29 14:10:10|42132.6|42092.6|42142.6|42102.6|42151.7|42111.7|42128.1|42088.1|11
1656511820000|2022-06-29 14:10:20|42142.1|42102.1|42132.6|42092.6|42142.1|42102.1|42132.6|42092.6|2
1656511830000|2022-06-29 14:10:30|42141.7|42101.7|42156.2|42116.2|42160.8|42120.8|42136.2|42096.2|22
1656511840000|2022-06-29 14:10:40|42165.8|42125.8|42195.3|42155.3|42195.3|42155.3|42165.8|42125.8|9
1656511850000|2022-06-29 14:10:50|42190.8|42150.8|42200.3|42160.3|42210.3|42170.3|42190.8|42150.8|17
1656511860000|2022-06-29 14:11:00|42214.8|42174.8|42209.8|42169.8|42215.3|42175.3|42205.3|42165.3|19
1656511870000|2022-06-29 14:11:10|42214.4|42174.4|42209.8|42169.8|42215.3|42175.3|42209.8|42169.8|51
1656511880000|2022-06-29 14:11:20|42205.3|42165.3|42205.3|42165.3|42205.3|42165.3|42205.3|42165.3|5
1656511890000|2022-06-29 14:11:30|42209.8|42169.8|42199.8|42159.8|42209.8|42169.8|42195.3|42155.3|15
1656511900000|2022-06-29 14:11:40|||||||||10
1656511910000|2022-06-29 14:11:50|42208.9|42168.9|42220.2|42180.2|42224.8|42184.8|42208.9|42168.9|11
1656511920000|2022-06-29 14:12:00|42219.8|42179.8|42209.8|42169.8|42219.8|42179.8|42209.3|42169.3|8
1656511930000|2022-06-29 14:12:10|42214.3|42174.3|42219.8|42179.8|42219.8|42179.8|42204.8|42164.8|22
1656511940000|2022-06-29 14:12:20|42220.2|42180.2|42214.8|42174.8|42220.2|42180.2|42214.8|42174.8|7
1656511950000|2022-06-29 14:12:30|42219.8|42179.8|42209.7|42169.7|42219.8|42179.8|42209.7|42169.7|0
1656511960000|2022-06-29 14:12:40|42214.3|42174.3|42214.7|42174.7|42214.7|42174.7|42214.3|42174.3|2
1656511970000|2022-06-29 14:12:50|42219.7|42179.7|42215.2|42175.2|42230.2|42190.2|42215.2|42175.2|0
1656511980000|2022-06-29 14:13:00|42219.7|42179.7|42220.2|42180.2|42224.7|42184.7|42219.7|42179.7|1
1656511990000|2022-06-29 14:13:10|42219.7|42179.7|42220.2|42180.2|42220.2|42180.2|42219.7|42179.7|1
1656512000000|2022-06-29 14:13:20|42219.7|42179.7|42219.7|42179.7|42219.7|42179.7|42214.7|42174.7|1
1656512010000|2022-06-29 14:13:30|42224.2|42184.2|42215.1|42175.1|42229.7|42189.7|42215.1|42175.1|3
1656512020000|2022-06-29 14:13:40|42210.6|42170.6|42210.6|42170.6|42215.1|42175.1|42209.7|42169.7|1
1656512030000|2022-06-29 14:13:50|42215.1|42175.1|42229.7|42189.7|42230.1|42190.1|42215.1|42175.1|18
1656512040000|2022-06-29 14:14:00|42230.1|42190.1|42239.7|42199.7|42240.1|42200.1|42229.7|42189.7|1
1656512050000|2022-06-29 14:14:10|42235.1|42195.1|42239.7|42199.7|42239.7|42199.7|42235.1|42195.1|0
1656512060000|2022-06-29 14:14:20|42240.6|42200.6|42245.1|42205.1|42245.1|42205.1|42240.6|42200.6|1
1656512070000|2022-06-29 14:14:30|42244.2|42204.2|42239.6|42199.6|42244.2|42204.2|42234.6|42194.6|6
1656512080000|2022-06-29 14:14:40|42235.1|42195.1|42200.1|42160.1|42235.1|42195.1|42195.1|42155.1|6
1656512090000|2022-06-29 14:14:50|42200.5|42160.5|42210.1|42170.1|42210.5|42170.5|42200.5|42160.5|0
1656512100000|2022-06-29 14:15:00|42210.5|42170.5|42196|42156|42220.5|42180.5|42196|42156|23
1656512110000|2022-06-29 14:15:10|42191|42151|42195.5|42155.5|42195.5|42155.5|42190.5|42150.5|0
1656512120000|2022-06-29 14:15:20|42191|42151|42196|42156|42196|42156|42191|42151|1
1656512130000|2022-06-29 14:15:30|42195.5|42155.5|42191|42151|42196|42156|42190.5|42150.5|0
1656512140000|2022-06-29 14:15:40|42195.5|42155.5|42190.9|42150.9|42195.5|42155.5|42190.5|42150.5|1
1656512150000|2022-06-29 14:15:50|42195.5|42155.5|42190.9|42150.9|42195.5|42155.5|42190.5|42150.5|0
1656512160000|2022-06-29 14:16:00|42195.9|42155.9|42195.9|42155.9|42195.9|42155.9|42195.9|42155.9|3
1656512170000|2022-06-29 14:16:10|42191.4|42151.4|42195.9|42155.9|42195.9|42155.9|42190.5|42150.5|7
1656512180000|2022-06-29 14:16:20|42200.9|42160.9|42195.9|42155.9|42200.9|42160.9|42195.9|42155.9|6
1656512190000|2022-06-29 14:16:30|42190.5|42150.5|42180.4|42140.4|42195.5|42155.5|42180.4|42140.4|1
1656512200000|2022-06-29 14:16:40|42175.9|42135.9|42175.4|42135.4|42180.4|42140.4|42170.4|42130.4|1
1656512210000|2022-06-29 14:16:50|42170.9|42130.9|42160.4|42120.4|42170.9|42130.9|42160.4|42120.4|0
1656512220000|2022-06-29 14:17:00|42160|42120|42150.4|42110.4|42160|42120|42150.4|42110.4|0
1656512230000|2022-06-29 14:17:10|42155|42115|42165|42125|42165|42125|42155|42115|31
1656512240000|2022-06-29 14:17:20|42160|42120|42160.4|42120.4|42160.4|42120.4|42160|42120|15
1656512250000|2022-06-29 14:17:30|42170.4|42130.4|42170.4|42130.4|42170.4|42130.4|42170.4|42130.4|11
1656512260000|2022-06-29 14:17:40|42184.9|42144.9|42185.4|42145.4|42195.4|42155.4|42180.4|42140.4|3
1656512270000|2022-06-29 14:17:50|42180.4|42140.4|42180.8|42140.8|42185.8|42145.8|42180.4|42140.4|4
1656512280000|2022-06-29 14:18:00|42175.8|42135.8|42180.4|42140.4|42180.8|42140.8|42175.8|42135.8|0
1656512290000|2022-06-29 14:18:10|42185.8|42145.8|42185.4|42145.4|42195.8|42155.8|42180.8|42140.8|9
1656512300000|2022-06-29 14:18:20|42180.8|42140.8|42180.8|42140.8|42190.4|42150.4|42180.8|42140.8|1
1656512310000|2022-06-29 14:18:30|42189.9|42149.9|42190.3|42150.3|42190.8|42150.8|42185.8|42145.8|0
1656512320000|2022-06-29 14:18:40|42185.3|42145.3|42195.8|42155.8|42195.8|42155.8|42185.3|42145.3|1
1656512330000|2022-06-29 14:18:50|42200.3|42160.3|42195.8|42155.8|42200.3|42160.3|42195.8|42155.8|9
1656512340000|2022-06-29 14:19:00|42196.7|42156.7|42190.8|42150.8|42196.7|42156.7|42190.8|42150.8|2
1656512350000|2022-06-29 14:19:10|42201.2|42161.2|42200.3|42160.3|42201.2|42161.2|42195.8|42155.8|6
1656512360000|2022-06-29 14:19:20|42195.8|42155.8|42200.8|42160.8|42210.3|42170.3|42190.8|42150.8|0
1656512370000|2022-06-29 14:19:30|42205.7|42165.7|42210.3|42170.3|42210.3|42170.3|42200.7|42160.7|2
1656512380000|2022-06-29 14:19:40|42205.7|42165.7|42210.3|42170.3|42210.3|42170.3|42205.7|42165.7|0
1656512390000|2022-06-29 14:19:50|42215.7|42175.7|42220.3|42180.3|42220.3|42180.3|42210.3|42170.3|1
1656512400000|2022-06-29 14:20:00|42221.2|42181.2|42230.3|42190.3|42230.3|42190.3|42220.7|42180.7|1
1656512410000|2022-06-29 14:20:10|42231.2|42191.2|42235.7|42195.7|42235.7|42195.7|42230.7|42190.7|11
1656512420000|2022-06-29 14:20:20|42230.7|42190.7|42230.7|42190.7|42235.7|42195.7|42230.7|42190.7|1
1656512430000|2022-06-29 14:20:30|42235.2|42195.2|42220.2|42180.2|42235.7|42195.7|42210.7|42170.7|27
1656512440000|2022-06-29 14:20:40|42210.7|42170.7|42210.2|42170.2|42220.2|42180.2|42210.2|42170.2|26
1656512450000|2022-06-29 14:20:50|42211.1|42171.1|42210.7|42170.7|42219.8|42179.8|42210.2|42170.2|0
1656512460000|2022-06-29 14:21:00|42210.2|42170.2|42199.8|42159.8|42210.2|42170.2|42189.8|42149.8|1
1656512470000|2022-06-29 14:21:10|42200.2|42160.2|42200.2|42160.2|42200.2|42160.2|42195.2|42155.2|0
1656512480000|2022-06-29 14:21:20|42199.7|42159.7|42219.7|42179.7|42220.2|42180.2|42194.7|42154.7|13
1656512490000|2022-06-29 14:21:30|42209.7|42169.7|42199.7|42159.7|42209.7|42169.7|42199.7|42159.7|5
1656512500000|2022-06-29 14:21:40|42190.2|42150.2|42190.2|42150.2|42194.7|42154.7|42190.2|42150.2|0
1656512510000|2022-06-29 14:21:50|42194.7|42154.7|42170.2|42130.2|42194.7|42154.7|42170.2|42130.2|5
1656512520000|2022-06-29 14:22:00|42174.7|42134.7|42149.7|42109.7|42174.7|42134.7|42149.7|42109.7|1
1656512530000|2022-06-29 14:22:10|42150.2|42110.2|42160.1|42120.1|42160.2|42120.2|42150.2|42110.2|6
1656512540000|2022-06-29 14:22:20|42155.6|42115.6|42135.1|42095.1|42160.1|42120.1|42135.1|42095.1|18
1656512550000|2022-06-29 14:22:30|42139.7|42099.7|42130.1|42090.1|42139.7|42099.7|42130.1|42090.1|10
1656512560000|2022-06-29 14:22:40|42134.7|42094.7|42130.1|42090.1|42134.7|42094.7|42129.7|42089.7|0
1656512570000|2022-06-29 14:22:50|42135.1|42095.1|42139.7|42099.7|42139.7|42099.7|42130.1|42090.1|2
1656512580000|2022-06-29 14:23:00|42135.1|42095.1|42140.1|42100.1|42150.1|42110.1|42130.1|42090.1|12
1656512590000|2022-06-29 14:23:10|42144.6|42104.6|42140.1|42100.1|42149.2|42109.2|42140.1|42100.1|7
1656512600000|2022-06-29 14:23:20|42140.5|42100.5|42140.5|42100.5|42150.1|42110.1|42140.1|42100.1|92
1656512610000|2022-06-29 14:23:30|42140.1|42100.1|42140.5|42100.5|42140.5|42100.5|42140.1|42100.1|1
1656512620000|2022-06-29 14:23:40|42140.1|42100.1|42140.5|42100.5|42140.5|42100.5|42140.1|42100.1|26
1656512630000|2022-06-29 14:23:50|42145.1|42105.1|42155.5|42115.5|42155.5|42115.5|42140.5|42100.5|2
1656512640000|2022-06-29 14:24:00|42165.1|42125.1|42160.5|42120.5|42165.1|42125.1|42155.1|42115.1|9
1656512650000|2022-06-29 14:24:10|42160.1|42120.1|42160.5|42120.5|42165.5|42125.5|42160|42120|0
1656512660000|2022-06-29 14:24:20|42165|42125|42160.5|42120.5|42165|42125|42160.5|42120.5|0
1656512670000|2022-06-29 14:24:30|42160.9|42120.9|42170.9|42130.9|42170.9|42130.9|42155.9|42115.9|3
1656512680000|2022-06-29 14:24:40|42175.5|42135.5|42170.9|42130.9|42185.5|42145.5|42170.9|42130.9|17
1656512690000|2022-06-29 14:24:50|42171.4|42131.4|42180.9|42140.9|42180.9|42140.9|42171.4|42131.4|0
1656512700000|2022-06-29 14:25:00|42190.9|42150.9|42216.4|42176.4|42216.4|42176.4|42190.9|42150.9|0
1656512710000|2022-06-29 14:25:10|42220.9|42180.9|42206.4|42166.4|42220.9|42180.9|42205.9|42165.9|1
1656512720000|2022-06-29 14:25:20|42200.9|42160.9|42206.3|42166.3|42210.9|42170.9|42200.9|42160.9|1
1656512730000|2022-06-29 14:25:30|42210.9|42170.9|42191.3|42151.3|42210.9|42170.9|42191.3|42151.3|1
1656512740000|2022-06-29 14:25:40|42186.3|42146.3|42180.9|42140.9|42186.3|42146.3|42175.9|42135.9|26
1656512750000|2022-06-29 14:25:50|42181.3|42141.3|42161.3|42121.3|42181.3|42141.3|42160.9|42120.9|10
1656512760000|2022-06-29 14:26:00|42160.9|42120.9|42165.9|42125.9|42171.3|42131.3|42160.9|42120.9|1
1656512770000|2022-06-29 14:26:10|42170.4|42130.4|42161.3|42121.3|42171.3|42131.3|42161.3|42121.3|6
1656512780000|2022-06-29 14:26:20|42156.8|42116.8|42161.3|42121.3|42171.8|42131.8|42156.3|42116.3|6
1656512790000|2022-06-29 14:26:30|42161.8|42121.8|42161.3|42121.3|42161.8|42121.8|42156.3|42116.3|0
1656512800000|2022-06-29 14:26:40|42156.7|42116.7|42171.7|42131.7|42171.7|42131.7|42156.3|42116.3|0
1656512810000|2022-06-29 14:26:50|42172.2|42132.2|42176.7|42136.7|42181.3|42141.3|42172.2|42132.2|0
1656512820000|2022-06-29 14:27:00|42176.3|42136.3|42171.7|42131.7|42176.3|42136.3|42171.3|42131.3|1
1656512830000|2022-06-29 14:27:10|42176.3|42136.3|42176.3|42136.3|42176.3|42136.3|42176.3|42136.3|0
1656512840000|2022-06-29 14:27:20|42181.3|42141.3|42181.7|42141.7|42181.7|42141.7|42176.7|42136.7|26
1656512850000|2022-06-29 14:27:30|42182.2|42142.2|42162.1|42122.1|42187.2|42147.2|42162.1|42122.1|1
1656512860000|2022-06-29 14:27:40|42166.7|42126.7|42167.1|42127.1|42167.1|42127.1|42162.1|42122.1|1
1656512870000|2022-06-29 14:27:50|42171.7|42131.7|42171.2|42131.2|42171.7|42131.7|42166.7|42126.7|3
1656512880000|2022-06-29 14:28:00|42171.7|42131.7|42176.2|42136.2|42176.2|42136.2|42171.7|42131.7|3
1656512900000|2022-06-29 14:28:20|42171.7|42131.7|42191.6|42151.6|42191.6|42151.6|42171.7|42131.7|3
1656512910000|2022-06-29 14:28:30|42192.1|42152.1|42191.6|42151.6|42192.1|42152.1|42181.6|42141.6|2
1656512920000|2022-06-29 14:28:40|42182.1|42142.1|42181.6|42141.6|42182.1|42142.1|42176.6|42136.6|2
1656512930000|2022-06-29 14:28:50|42172.1|42132.1|42162.1|42122.1|42172.1|42132.1|42161.6|42121.6|0
1656512940000|2022-06-29 14:29:00|42166.6|42126.6|42152.1|42112.1|42172.1|42132.1|42152.1|42112.1|1
1656512950000|2022-06-29 14:29:10|42147.1|42107.1|42147.5|42107.5|42152.1|42112.1|42147.1|42107.1|0
1656512960000|2022-06-29 14:29:20|42152.1|42112.1|42152.5|42112.5|42152.5|42112.5|42152.1|42112.1|1
1656512970000|2022-06-29 14:29:30|42152.1|42112.1|42137.5|42097.5|42152.1|42112.1|42132.5|42092.5|1
1656512980000|2022-06-29 14:29:40|42133|42093|42121.1|42081.1|42133.4|42093.4|42112.5|42072.5|124
1656512990000|2022-06-29 14:29:50|42116.6|42076.6|42111.6|42071.6|42121.6|42081.6|42111.6|42071.6|1
1656513000000|2022-06-29 14:30:00|42112|42072|42132|42092|42136.6|42096.6|42111.6|42071.6|2
1656513010000|2022-06-29 14:30:10|42132.5|42092.5|42132|42092|42132.5|42092.5|42127.9|42087.9|2
1656513020000|2022-06-29 14:30:20|42127|42087|42136.5|42096.5|42136.5|42096.5|42122.5|42082.5|6
1656513030000|2022-06-29 14:30:30|42137|42097|42137|42097|42137.5|42097.5|42137|42097|23
1656513040000|2022-06-29 14:30:40|42127|42087|42132|42092|42132.4|42092.4|42122.4|42082.4|8
1656513050000|2022-06-29 14:30:50|42122.4|42082.4|42112|42072|42132|42092|42102.4|42062.4|2
1656513060000|2022-06-29 14:31:00|42107.4|42067.4|42107|42067|42112.4|42072.4|42102.4|42062.4|8
1656513070000|2022-06-29 14:31:10|42102.4|42062.4|42090.6|42050.6|42102.4|42062.4|42072.4|42032.4|28
1656513080000|2022-06-29 14:31:20|42086.5|42046.5|42086|42046|42091|42051|42086|42046|7
1656513090000|2022-06-29 14:31:30|42090.6|42050.6|42090.6|42050.6|42090.6|42050.6|42085.6|42045.6|20
1656513100000|2022-06-29 14:31:40|42095.6|42055.6|42090.6|42050.6|42096|42056|42090.6|42050.6|2
1656513110000|2022-06-29 14:31:50|42091|42051|42091|42051|42091|42051|42090.6|42050.6|1
1656513120000|2022-06-29 14:32:00|42086|42046|42106|42066|42111.5|42071.5|42086|42046|4
1656513130000|2022-06-29 14:32:10|42106.5|42066.5|42116.4|42076.4|42116.5|42076.5|42106|42066|2
1656513140000|2022-06-29 14:32:20|42111.9|42071.9|42121.4|42081.4|42121.4|42081.4|42111.9|42071.9|4
1656513150000|2022-06-29 14:32:30|42116.9|42076.9|42093.3|42053.3|42121.4|42081.4|42088.3|42048.3|18
1656513160000|2022-06-29 14:32:40|42092.8|42052.8|42093.7|42053.7|42098.2|42058.2|42088.2|42048.2|2
1656513170000|2022-06-29 14:32:50|42093.2|42053.2|42103.7|42063.7|42103.7|42063.7|42083.7|42043.7|7
1656513180000|2022-06-29 14:33:00|42103.2|42063.2|42093.2|42053.2|42103.7|42063.7|42093.2|42053.2|1
1656513190000|2022-06-29 14:33:10|42093.7|42053.7|42104.1|42064.1|42113.2|42073.2|42093.7|42053.7|4
1656513200000|2022-06-29 14:33:20|42108.7|42068.7|42113.2|42073.2|42117.8|42077.8|42108.7|42068.7|5
1656513210000|2022-06-29 14:33:30|42117.8|42077.8|42123.2|42083.2|42123.2|42083.2|42117.8|42077.8|7
1656513220000|2022-06-29 14:33:40|42118.2|42078.2|42122.7|42082.7|42122.7|42082.7|42118.2|42078.2|1
1656513230000|2022-06-29 14:33:50|42117.7|42077.7|42117.7|42077.7|42122.7|42082.7|42117.7|42077.7|1
1656513240000|2022-06-29 14:34:00|42107.7|42067.7|42107.7|42067.7|42112.7|42072.7|42107.7|42067.7|2
1656513250000|2022-06-29 14:34:10|42103.2|42063.2|42097.7|42057.7|42103.2|42063.2|42093.2|42053.2|2
1656513260000|2022-06-29 14:34:20|42093.2|42053.2|42093.2|42053.2|42093.2|42053.2|42088.6|42048.6|4
1656513270000|2022-06-29 14:34:30|42092.2|42052.2|42103.2|42063.2|42103.2|42063.2|42092.2|42052.2|0
1656513280000|2022-06-29 14:34:40|42098.6|42058.6|42103.1|42063.1|42103.2|42063.2|42093.2|42053.2|0
1656513290000|2022-06-29 14:34:50|42102.7|42062.7|42098.1|42058.1|42102.7|42062.7|42093.1|42053.1|2
1656513300000|2022-06-29 14:35:00|42093.1|42053.1|42093.1|42053.1|42103.1|42063.1|42093.1|42053.1|0
1656513310000|2022-06-29 14:35:10|42092.7|42052.7|42088.1|42048.1|42093.1|42053.1|42088.1|42048.1|1
1656513320000|2022-06-29 14:35:20|42092.7|42052.7|42092.2|42052.2|42092.7|42052.7|42092.2|42052.2|0
1656513330000|2022-06-29 14:35:30|42092.7|42052.7|42098.6|42058.6|42108.6|42068.6|42092.7|42052.7|17
1656513340000|2022-06-29 14:35:40|42094|42054|42083.5|42043.5|42094|42054|42083.5|42043.5|0
1656513350000|2022-06-29 14:35:50|42088.5|42048.5|42088.1|42048.1|42093.1|42053.1|42083.1|42043.1|0
1656513360000|2022-06-29 14:36:00|42083.5|42043.5|42083.1|42043.1|42088.5|42048.5|42078.5|42038.5|8
1656513370000|2022-06-29 14:36:10|42082.6|42042.6|42081.7|42041.7|42082.6|42042.6|42077.6|42037.6|16
1656513380000|2022-06-29 14:36:20|42082.2|42042.2|42082.1|42042.1|42082.2|42042.2|42081.7|42041.7|0
1656513390000|2022-06-29 14:36:30|42087.6|42047.6|42092.1|42052.1|42092.1|42052.1|42082.6|42042.6|0
1656513400000|2022-06-29 14:36:40|42101.2|42061.2|42106.7|42066.7|42107.1|42067.1|42101.2|42061.2|23
1656513410000|2022-06-29 14:36:50|42101.7|42061.7|42096.2|42056.2|42101.7|42061.7|42091.7|42051.7|1
1656513420000|2022-06-29 14:37:00|42096.7|42056.7|42096.2|42056.2|42101.2|42061.2|42091.2|42051.2|1
1656513430000|2022-06-29 14:37:10|42091.7|42051.7|42091.2|42051.2|42091.7|42051.7|42081.2|42041.2|0
1656513440000|2022-06-29 14:37:20|42090.7|42050.7|42095.7|42055.7|42095.7|42055.7|42086.2|42046.2|0
1656513450000|2022-06-29 14:37:30|42091.2|42051.2|42091.2|42051.2|42095.7|42055.7|42091.2|42051.2|1
1656513460000|2022-06-29 14:37:40|42095.7|42055.7|42106.2|42066.2|42106.2|42066.2|42091.2|42051.2|0
1656513470000|2022-06-29 14:37:50|42110.7|42070.7|42110.7|42070.7|42110.7|42070.7|42110.7|42070.7|0
1656513490000|2022-06-29 14:38:10|42101.1|42061.1|42111.1|42071.1|42116.1|42076.1|42101.1|42061.1|0
1656513500000|2022-06-29 14:38:20|42091.1|42051.1|42090.7|42050.7|42091.1|42051.1|42090.7|42050.7|0
1656513510000|2022-06-29 14:38:30|42091.1|42051.1|42091.1|42051.1|42091.1|42051.1|42091.1|42051.1|0
1656513520000|2022-06-29 14:38:40|42090.7|42050.7|42090.7|42050.7|42091.1|42051.1|42086.1|42046.1|1
1656513530000|2022-06-29 14:38:50|42076.6|42036.6|42081.1|42041.1|42081.1|42041.1|42076.6|42036.6|17
1656513540000|2022-06-29 14:39:00|42080.6|42040.6|42073.8|42033.8|42080.6|42040.6|42073.8|42033.8|36
1656513550000|2022-06-29 14:39:10|42078.8|42038.8|42073.8|42033.8|42078.8|42038.8|42073.8|42033.8|19
1656513560000|2022-06-29 14:39:20|||||||||14
1656513580000|2022-06-29 14:39:40|||||||||1
1656513590000|2022-06-29 14:39:50|||||||||4
1656513600000|2022-06-29 14:40:00|42078.8|42038.8|42088.8|42048.8|42089.2|42049.2|42074.7|42034.7|5
1656513610000|2022-06-29 14:40:10|42084.2|42044.2|42103.7|42063.7|42103.7|42063.7|42083.7|42043.7|7
1656513620000|2022-06-29 14:40:20|42113.7|42073.7|42098.7|42058.7|42118.7|42078.7|42098.7|42058.7|75
1656513630000|2022-06-29 14:40:30|42093.7|42053.7|42083.7|42043.7|42093.7|42053.7|42083.7|42043.7|2
1656513640000|2022-06-29 14:40:40|42088.3|42048.3|42088.7|42048.7|42088.7|42048.7|42088.3|42048.3|3
1656513650000|2022-06-29 14:40:50|42083.7|42043.7|42083.7|42043.7|42088.3|42048.3|42083.7|42043.7|2
1656513660000|2022-06-29 14:41:00|42084.6|42044.6|42098.7|42058.7|42103.7|42063.7|42084.6|42044.6|12
1656513670000|2022-06-29 14:41:10|42093.7|42053.7|42098.7|42058.7|42098.7|42058.7|42093.7|42053.7|50
1656513680000|2022-06-29 14:41:20|42098.2|42058.2|42089.1|42049.1|42098.7|42058.7|42089.1|42049.1|8
1656513690000|2022-06-29 14:41:30|42088.7|42048.7|42084.1|42044.1|42088.7|42048.7|42084.1|42044.1|0
1656513700000|2022-06-29 14:41:40|42083.7|42043.7|42089.1|42049.1|42103.7|42063.7|42083.7|42043.7|15
1656513710000|2022-06-29 14:41:50|42093.7|42053.7|42089.1|42049.1|42098.7|42058.7|42079.1|42039.1|3
1656513720000|2022-06-29 14:42:00|42084.6|42044.6|42079.6|42039.6|42089.1|42049.1|42079.6|42039.6|1
1656513730000|2022-06-29 14:42:10|42084.1|42044.1|42063.6|42023.6|42084.1|42044.1|42063.6|42023.6|0
1656513740000|2022-06-29 14:42:20|42068.6|42028.6|42048.6|42008.6|42068.6|42028.6|42048.6|42008.6|25
1656513750000|2022-06-29 14:42:30|42049.1|42009.1|42059.1|42019.1|42063.6|42023.6|42049.1|42009.1|21
1656513760000|2022-06-29 14:42:40|42063.6|42023.6|42073.6|42033.6|42083.6|42043.6|42059.1|42019.1|91
1656513770000|2022-06-29 14:42:50|42069.1|42029.1|42063.1|42023.1|42069.1|42029.1|42058.6|42018.6|24
1656513780000|2022-06-29 14:43:00|42058.1|42018.1|42068.1|42028.1|42073.6|42033.6|42058.1|42018.1|5
1656513790000|2022-06-29 14:43:10|42067.7|42027.7|42068.1|42028.1|42068.1|42028.1|42063.1|42023.1|7
1656513800000|2022-06-29 14:43:20|42073.6|42033.6|42068.1|42028.1|42073.6|42033.6|42068.1|42028.1|0
1656513810000|2022-06-29 14:43:30|42073.6|42033.6|42073.6|42033.6|42073.6|42033.6|42073.6|42033.6|5
1656513820000|2022-06-29 14:43:40|42073.1|42033.1|42068.1|42028.1|42073.1|42033.1|42063.6|42023.6|2
1656513830000|2022-06-29 14:43:50|42063.1|42023.1|42068.6|42028.6|42073.6|42033.6|42063.1|42023.1|14
1656513840000|2022-06-29 14:44:00|42068.5|42028.5|42069|42029|42073.5|42033.5|42068.5|42028.5|5
1656513850000|2022-06-29 14:44:10|42073.5|42033.5|42073.5|42033.5|42073.5|42033.5|42068.5|42028.5|9
1656513860000|2022-06-29 14:44:20|42074|42034|42093.5|42053.5|42093.5|42053.5|42074|42034|10
1656513870000|2022-06-29 14:44:30|42098.1|42058.1|42098.5|42058.5|42098.5|42058.5|42088.1|42048.1|5
1656513880000|2022-06-29 14:44:40|42099|42059|42098.5|42058.5|42099|42059|42094|42054|1
1656513890000|2022-06-29 14:44:50|42099|42059|42099|42059|42099|42059|42098.5|42058.5|0
1656513900000|2022-06-29 14:45:00|42098.5|42058.5|42093.5|42053.5|42099|42059|42093.5|42053.5|4
1656513910000|2022-06-29 14:45:10|||||||||10
1656513920000|2022-06-29 14:45:20|42083.5|42043.5|42093.5|42053.5|42093.5|42053.5|42083.5|42043.5|10
1656513930000|2022-06-29 14:45:30|42098.9|42058.9|42108.5|42068.5|42113.5|42073.5|42098.5|42058.5|18
1656513940000|2022-06-29 14:45:40|42108.9|42068.9|42114.4|42074.4|42114.4|42074.4|42108.5|42068.5|3
1656513950000|2022-06-29 14:45:50|42113.9|42073.9|42113.9|42073.9|42113.9|42073.9|42104.4|42064.4|5
1656513960000|2022-06-29 14:46:00|42114.4|42074.4|42108.9|42068.9|42114.4|42074.4|42104.4|42064.4|7
1656513970000|2022-06-29 14:46:10|42104.4|42064.4|42108.4|42068.4|42108.9|42068.9|42103.9|42063.9|3
1656513980000|2022-06-29 14:46:20|42103.9|42063.9|42108.9|42068.9|42113.4|42073.4|42103.9|42063.9|1
1656513990000|2022-06-29 14:46:30|42114.3|42074.3|42114.3|42074.3|42115.2|42075.2|42114.3|42074.3|23
1656514000000|2022-06-29 14:46:40|42115.2|42075.2|42115.2|42075.2|42115.2|42075.2|42114.8|42074.8|33
1656514010000|2022-06-29 14:46:50|42119.8|42079.8|42114.3|42074.3|42119.8|42079.8|42114.3|42074.3|2
1656514020000|2022-06-29 14:47:00|42118.8|42078.8|42109.3|42069.3|42118.8|42078.8|42109.3|42069.3|1
1656514030000|2022-06-29 14:47:10|42113.4|42073.4|42118.8|42078.8|42118.8|42078.8|42109.3|42069.3|1
1656514050000|2022-06-29 14:47:30|42119.7|42079.7|42124.3|42084.3|42124.3|42084.3|42119.7|42079.7|0
1656514060000|2022-06-29 14:47:40|42139.7|42099.7|42138.8|42098.8|42154.3|42114.3|42138.8|42098.8|19
1656514080000|2022-06-29 14:48:00|42134.3|42094.3|42138.8|42098.8|42143.3|42103.3|42133.3|42093.3|42
1656514090000|2022-06-29 14:48:10|42147.9|42107.9|42147.9|42107.9|42147.9|42107.9|42147.9|42107.9|13
1656514100000|2022-06-29 14:48:20|42148.8|42108.8|42143.3|42103.3|42148.8|42108.8|42143.3|42103.3|1
1656514110000|2022-06-29 14:48:30|42118.8|42078.8|42128.8|42088.8|42128.8|42088.8|42118.8|42078.8|9
1656514120000|2022-06-29 14:48:40|42124.2|42084.2|42123.8|42083.8|42128.3|42088.3|42123.8|42083.8|1
1656514130000|2022-06-29 14:48:50|42128.3|42088.3|42128.3|42088.3|42128.3|42088.3|42123.3|42083.3|0
1656514140000|2022-06-29 14:49:00|42128.7|42088.7|42133.3|42093.3|42137.8|42097.8|42128.7|42088.7|1
1656514150000|2022-06-29 14:49:10|42138.3|42098.3|42133.7|42093.7|42148.3|42108.3|42133.3|42093.3|6
1656514160000|2022-06-29 14:49:20|42138.3|42098.3|42138.3|42098.3|42138.3|42098.3|42133.3|42093.3|1
1656514170000|2022-06-29 14:49:30|42133.7|42093.7|42133.3|42093.3|42138.3|42098.3|42133.3|42093.3|10
1656514180000|2022-06-29 14:49:40|42147.8|42107.8|42124.2|42084.2|42147.8|42107.8|42124.2|42084.2|9
1656514200000|2022-06-29 14:50:00|42124.1|42084.1|42124.1|42084.1|42124.1|42084.1|42123.7|42083.7|4
1656514210000|2022-06-29 14:50:10|42138.7|42098.7|42148.7|42108.7|42148.7|42108.7|42138.7|42098.7|13
1656514220000|2022-06-29 14:50:20|42153.2|42113.2|42178.2|42138.2|42178.7|42138.7|42148.7|42108.7|2
1656514230000|2022-06-29 14:50:30|42173.2|42133.2|42178.7|42138.7|42178.7|42138.7|42173.2|42133.2|0
1656514240000|2022-06-29 14:50:40|42184.1|42144.1|42184.1|42144.1|42184.1|42144.1|42178.7|42138.7|0
1656514250000|2022-06-29 14:50:50|42184.6|42144.6|42184.6|42144.6|42185|42145|42184.1|42144.1|18
1656514260000|2022-06-29 14:51:00|42184.1|42144.1|42169.5|42129.5|42184.6|42144.6|42169.1|42129.1|4
1656514270000|2022-06-29 14:51:10|||||||||2
1656514280000|2022-06-29 14:51:20|42174.1|42134.1|42174.1|42134.1|42178.6|42138.6|42169.5|42129.5|1
1656514290000|2022-06-29 14:51:30|42169.5|42129.5|42179.1|42139.1|42179.5|42139.5|42169.5|42129.5|0
1656514300000|2022-06-29 14:51:40|42179.5|42139.5|42184.5|42144.5|42184.5|42144.5|42179.5|42139.5|0
1656514310000|2022-06-29 14:51:50|42185|42145|42184.5|42144.5|42185|42145|42179.5|42139.5|13
1656514320000|2022-06-29 14:52:00|42184|42144|42169|42129|42184|42144|42159.5|42119.5|5
1656514330000|2022-06-29 14:52:10|||||||||2
1656514340000|2022-06-29 14:52:20|42169.5|42129.5|42169|42129|42178.6|42138.6|42169|42129|1
1656514360000|2022-06-29 14:52:40|42164.5|42124.5|42169.5|42129.5|42169.5|42129.5|42164.5|42124.5|0
1656514370000|2022-06-29 14:52:50|42174|42134|42154|42114|42174|42134|42154|42114|10
1656514380000|2022-06-29 14:53:00|42158.5|42118.5|42158.5|42118.5|42158.5|42118.5|42154|42114|0
1656514390000|2022-06-29 14:53:10|42159|42119|42159|42119|42159|42119|42154|42114|0
1656514400000|2022-06-29 14:53:20|42154.4|42114.4|42149|42109|42154.4|42114.4|42149|42109|5
1656514410000|2022-06-29 14:53:30|42149.4|42109.4|42149.4|42109.4|42149.4|42109.4|42149.4|42109.4|0
1656514420000|2022-06-29 14:53:40|42154.4|42114.4|42149.4|42109.4|42154.4|42114.4|42149.4|42109.4|1
1656514430000|2022-06-29 14:53:50|42149.9|42109.9|42154.4|42114.4|42154.4|42114.4|42149.4|42109.4|0
1656514440000|2022-06-29 14:54:00|42153.9|42113.9|42163.5|42123.5|42163.9|42123.9|42153.9|42113.9|2
1656514460000|2022-06-29 14:54:20|42168|42128|42168.5|42128.5|42178.5|42138.5|42168|42128|54
1656514470000|2022-06-29 14:54:30|42173|42133|42178|42138|42178|42138|42173|42133|3
1656514480000|2022-06-29 14:54:40|42178.4|42138.4|42183.9|42143.9|42183.9|42143.9|42178.4|42138.4|2
1656514490000|2022-06-29 14:54:50|42183.4|42143.4|42178.9|42138.9|42183.9|42143.9|42178.9|42138.9|5
1656514500000|2022-06-29 14:55:00|42178.4|42138.4|42178.4|42138.4|42178.4|42138.4|42173.9|42133.9|0
1656514510000|2022-06-29 14:55:10|42183.4|42143.4|42178.9|42138.9|42183.4|42143.4|42178.9|42138.9|4
1656514520000|2022-06-29 14:55:20|42178.4|42138.4|42183.9|42143.9|42183.9|42143.9|42178.4|42138.4|0
1656514530000|2022-06-29 14:55:30|42178.9|42138.9|42183.9|42143.9|42183.9|42143.9|42178.9|42138.9|0
1656514540000|2022-06-29 14:55:40|42184.3|42144.3|42213.8|42173.8|42213.8|42173.8|42184.3|42144.3|41
1656514550000|2022-06-29 14:55:50|42218.8|42178.8|42219.3|42179.3|42233.8|42193.8|42218.8|42178.8|6
1656514570000|2022-06-29 14:56:10|42223.8|42183.8|42209.3|42169.3|42224.3|42184.3|42204.7|42164.7|27
1656514580000|2022-06-29 14:56:20|42203.8|42163.8|42194.3|42154.3|42204.3|42164.3|42189.7|42149.7|3
1656514590000|2022-06-29 14:56:30|42189.7|42149.7|42199.3|42159.3|42199.3|42159.3|42189.3|42149.3|3
1656514600000|2022-06-29 14:56:40|42199.7|42159.7|42199.7|42159.7|42199.7|42159.7|42199.7|42159.7|3
1656514610000|2022-06-29 14:56:50|42199.3|42159.3|42198.8|42158.8|42199.3|42159.3|42189.2|42149.2|1
1656514620000|2022-06-29 14:57:00|42194.2|42154.2|42193.8|42153.8|42198.8|42158.8|42193.8|42153.8|1
1656514630000|2022-06-29 14:57:10|42208.3|42168.3|42203.8|42163.8|42208.3|42168.3|42203.8|42163.8|5
1656514640000|2022-06-29 14:57:20|42208.8|42168.8|42208.8|42168.8|42208.8|42168.8|42208.8|42168.8|17
1656514650000|2022-06-29 14:57:30|42209.2|42169.2|42209.2|42169.2|42214.2|42174.2|42209.2|42169.2|1
1656514660000|2022-06-29 14:57:40|42204.7|42164.7|42189.2|42149.2|42204.7|42164.7|42189.2|42149.2|7
1656514670000|2022-06-29 14:57:50|42194.2|42154.2|42189.7|42149.7|42194.2|42154.2|42184.7|42144.7|4
1656514680000|2022-06-29 14:58:00|42189.6|42149.6|42189.6|42149.6|42189.6|42149.6|42184.6|42144.6|2
1656514690000|2022-06-29 14:58:10|42189.2|42149.2|42184.6|42144.6|42189.2|42149.2|42184.6|42144.6|11
1656514700000|2022-06-29 14:58:20|42174.6|42134.6|42164.6|42124.6|42174.6|42134.6|42164.6|42124.6|52
1656514710000|2022-06-29 14:58:30|42169.2|42129.2|42174.6|42134.6|42174.6|42134.6|42165.1|42125.1|35
1656514720000|2022-06-29 14:58:40|42179.6|42139.6|42174.6|42134.6|42184.6|42144.6|42174.6|42134.6|1
1656514730000|2022-06-29 14:58:50|42170.1|42130.1|42169.6|42129.6|42170.1|42130.1|42160.1|42120.1|3
1656514740000|2022-06-29 14:59:00|42160.1|42120.1|42160.1|42120.1|42164.6|42124.6|42160.1|42120.1|0
1656514750000|2022-06-29 14:59:10|42160|42120|42160.5|42120.5|42165|42125|42154.6|42114.6|11
1656514760000|2022-06-29 14:59:20|42155.5|42115.5|42136|42096|42155.5|42115.5|42135.5|42095.5|60
1656514770000|2022-06-29 14:59:30|42135.5|42095.5|42130.9|42090.9|42140|42100|42130.9|42090.9|7
1656514780000|2022-06-29 14:59:40|42126.4|42086.4|42130.9|42090.9|42135.5|42095.5|42126.4|42086.4|4
1656514790000|2022-06-29 14:59:50|42131.4|42091.4|42130.9|42090.9|42131.4|42091.4|42126.4|42086.4|3
1656514800000|2022-06-29 15:00:00|42126.4|42086.4|42136.4|42096.4|42136.4|42096.4|42126.4|42086.4|1
1656514810000|2022-06-29 15:00:10|42130.9|42090.9|42151.4|42111.4|42151.4|42111.4|42130.9|42090.9|4
1656514820000|2022-06-29 15:00:20|42150.9|42110.9|42150.9|42110.9|42151.4|42111.4|42146.4|42106.4|1
1656514830000|2022-06-29 15:00:30|42146.4|42106.4|42150.9|42110.9|42150.9|42110.9|42146.4|42106.4|0
1656514840000|2022-06-29 15:00:40|42146.3|42106.3|42146.3|42106.3|42146.3|42106.3|42146.3|42106.3|2
1656514850000|2022-06-29 15:00:50|42151.3|42111.3|42151.3|42111.3|42151.3|42111.3|42151.3|42111.3|4
1656514860000|2022-06-29 15:01:00|42150.9|42110.9|42170.9|42130.9|42171.8|42131.8|42150.9|42110.9|18
1656514870000|2022-06-29 15:01:10|42171.3|42131.3|42156.3|42116.3|42171.3|42131.3|42156.3|42116.3|2
1656514880000|2022-06-29 15:01:20|42150.9|42110.9|42150.8|42110.8|42150.9|42110.9|42146.3|42106.3|7
1656514890000|2022-06-29 15:01:30|42146.3|42106.3|42166.3|42126.3|42166.3|42126.3|42146.3|42106.3|1
1656514900000|2022-06-29 15:01:40|42170.8|42130.8|42156.8|42116.8|42170.8|42130.8|42151.8|42111.8|2
1656514910000|2022-06-29 15:01:50|42156.3|42116.3|42157.2|42117.2|42157.2|42117.2|42156.3|42116.3|1
1656514920000|2022-06-29 15:02:00|42161.7|42121.7|42182.2|42142.2|42182.7|42142.7|42161.7|42121.7|8
1656514930000|2022-06-29 15:02:10|42181.7|42141.7|42162.6|42122.6|42182.2|42142.2|42162.6|42122.6|14
1656514940000|2022-06-29 15:02:20|42163.1|42123.1|42162.6|42122.6|42163.1|42123.1|42158.1|42118.1|0
1656514950000|2022-06-29 15:02:30|42152.6|42112.6|42147.6|42107.6|42157.2|42117.2|42147.2|42107.2|6
1656514960000|2022-06-29 15:02:40|42147.2|42107.2|42162.6|42122.6|42162.6|42122.6|42147.2|42107.2|6
1656514970000|2022-06-29 15:02:50|42158.1|42118.1|42162.6|42122.6|42162.6|42122.6|42158.1|42118.1|1
1656514980000|2022-06-29 15:03:00|42158.1|42118.1|42157.6|42117.6|42163.1|42123.1|42152.6|42112.6|23
1656514990000|2022-06-29 15:03:10|42158.1|42118.1|42163.1|42123.1|42167.6|42127.6|42158.1|42118.1|2
1656515000000|2022-06-29 15:03:20|42172.6|42132.6|42167.6|42127.6|42173.1|42133.1|42167.6|42127.6|41
1656515010000|2022-06-29 15:03:30|42168|42128|42183|42143|42183|42143|42167.6|42127.6|1
1656515020000|2022-06-29 15:03:40|42182.6|42142.6|42187.6|42147.6|42187.6|42147.6|42173|42133|3
1656515030000|2022-06-29 15:03:50|42188|42148|42192.6|42152.6|42193|42153|42183|42143|6
1656515040000|2022-06-29 15:04:00|42193|42153|42192.6|42152.6|42198|42158|42188|42148|2
1656515050000|2022-06-29 15:04:10|42182.6|42142.6|42183|42143|42183|42143|42178|42138|72
1656515060000|2022-06-29 15:04:20|42178.5|42138.5|42178|42138|42183|42143|42178|42138|0
1656515070000|2022-06-29 15:04:30|42173|42133|42173|42133|42182.5|42142.5|42173|42133|36
1656515080000|2022-06-29 15:04:40|42177.5|42137.5|42173|42133|42178|42138|42173|42133|79
1656515090000|2022-06-29 15:04:50|42178|42138|42178|42138|42178|42138|42178|42138|1
1656515100000|2022-06-29 15:05:00|42182.5|42142.5|42183|42143|42183|42143|42178|42138|1
1656515110000|2022-06-29 15:05:10|42182.5|42142.5|42153.4|42113.4|42182.5|42142.5|42148.9|42108.9|6
1656515120000|2022-06-29 15:05:20|42138|42098|42176.1|42136.1|42180.6|42140.6|42137.9|42097.9|26
1656515130000|2022-06-29 15:05:30|42175.6|42135.6|42175.6|42135.6|42175.6|42135.6|42175.6|42135.6|5
1656515140000|2022-06-29 15:05:40|42175.2|42135.2|42175.6|42135.6|42176.1|42136.1|42175.2|42135.2|61
1656515150000|2022-06-29 15:05:50|42175.2|42135.2|42180.2|42140.2|42180.6|42140.6|42175.2|42135.2|23
1656515160000|2022-06-29 15:06:00|42180.6|42140.6|42185.1|42145.1|42185.2|42145.2|42176.1|42136.1|4
1656515170000|2022-06-29 15:06:10|42180.6|42140.6|42185.1|42145.1|42185.1|42145.1|42180.6|42140.6|0
1656515190000|2022-06-29 15:06:30|42190.6|42150.6|42180.6|42140.6|42190.6|42150.6|42180.6|42140.6|1
1656515200000|2022-06-29 15:06:40|42176|42136|42176|42136|42176.5|42136.5|42176|42136|16
1656515210000|2022-06-29 15:06:50|||||||||1
1656515220000|2022-06-29 15:07:00|42181.5|42141.5|42176|42136|42181.5|42141.5|42176|42136|7
1656515240000|2022-06-29 15:07:20|42175.5|42135.5|42186|42146|42186|42146|42175.5|42135.5|4
1656515250000|2022-06-29 15:07:30|42191|42151|42209.6|42169.6|42214.6|42174.6|42190.5|42150.5|15
1656515260000|2022-06-29 15:07:40|42219.1|42179.1|42210.1|42170.1|42219.1|42179.1|42209.6|42169.6|0
1656515270000|2022-06-29 15:07:50|42214.6|42174.6|42210.5|42170.5|42225.1|42185.1|42210.1|42170.1|13
1656515280000|2022-06-29 15:08:00|42215|42175|42219.6|42179.6|42220.5|42180.5|42210.5|42170.5|0
1656515290000|2022-06-29 15:08:10|42220.5|42180.5|42220|42180|42220.5|42180.5|42220|42180|0
1656515300000|2022-06-29 15:08:20|42215.5|42175.5|42210.5|42170.5|42215.5|42175.5|42210.5|42170.5|0
1656515310000|2022-06-29 15:08:30|42215|42175|42215.5|42175.5|42215.5|42175.5|42210.5|42170.5|1
1656515320000|2022-06-29 15:08:40|42215.9|42175.9|42214.1|42174.1|42215.9|42175.9|42214.1|42174.1|2
1656515330000|2022-06-29 15:08:50|42209.5|42169.5|42209.5|42169.5|42214.1|42174.1|42209.5|42169.5|11
1656515340000|2022-06-29 15:09:00|||||||||1
1656515350000|2022-06-29 15:09:10|42209.1|42169.1|42199.5|42159.5|42209.1|42169.1|42199.5|42159.5|1
1656515360000|2022-06-29 15:09:20|42204.1|42164.1|42204.1|42164.1|42204.1|42164.1|42204.1|42164.1|0
1656515370000|2022-06-29 15:09:30|42204|42164|42200|42160|42209|42169|42200|42160|2
1656515380000|2022-06-29 15:09:40|42199.5|42159.5|42200|42160|42200|42160|42199.5|42159.5|1
1656515390000|2022-06-29 15:09:50|42199.5|42159.5|42194.9|42154.9|42199.5|42159.5|42194.9|42154.9|1
1656515400000|2022-06-29 15:10:00|42189.5|42149.5|42189.9|42149.9|42189.9|42149.9|42189.5|42149.5|2
1656515410000|2022-06-29 15:10:10|42189.5|42149.5|42189.5|42149.5|42189.9|42149.9|42189.5|42149.5|0
1656515420000|2022-06-29 15:10:20|42189.9|42149.9|42199.9|42159.9|42204.5|42164.5|42189.5|42149.5|2
1656515430000|2022-06-29 15:10:30|42204.9|42164.9|42224.5|42184.5|42229.5|42189.5|42204.9|42164.9|2
1656515440000|2022-06-29 15:10:40|42229|42189|42234.4|42194.4|42239|42199|42224.4|42184.4|0
1656515450000|2022-06-29 15:10:50|42249.4|42209.4|42249.4|42209.4|42254.4|42214.4|42244.9|42204.9|3
1656515460000|2022-06-29 15:11:00|42249.9|42209.9|42260.8|42220.8|42264.9|42224.9|42249.9|42209.9|7
1656515470000|2022-06-29 15:11:10|42260.3|42220.3|42260.3|42220.3|42260.8|42220.8|42260.3|42220.3|0
1656515480000|2022-06-29 15:11:20|42270.3|42230.3|42269.4|42229.4|42273.9|42233.9|42260.3|42220.3|7
1656515490000|2022-06-29 15:11:30|42273.9|42233.9|42274.4|42234.4|42274.4|42234.4|42273.9|42233.9|0
1656515500000|2022-06-29 15:11:40|42269.9|42229.9|42268.9|42228.9|42269.9|42229.9|42263.9|42223.9|3
1656515510000|2022-06-29 15:11:50|42264.4|42224.4|42263.9|42223.9|42264.8|42224.8|42263.9|42223.9|6
1656515520000|2022-06-29 15:12:00|42244.4|42204.4|42243.9|42203.9|42248.9|42208.9|42238.5|42198.5|6
1656515530000|2022-06-29 15:12:10|42238.9|42198.9|42238.9|42198.9|42239.4|42199.4|42238.9|42198.9|0
1656515540000|2022-06-29 15:12:20|42238.4|42198.4|42238.4|42198.4|42239.4|42199.4|42238.4|42198.4|8
1656515550000|2022-06-29 15:12:30|42238.9|42198.9|42238.9|42198.9|42238.9|42198.9|42233.9|42193.9|5
1656515560000|2022-06-29 15:12:40|42234.3|42194.3|42229.8|42189.8|42234.3|42194.3|42229.8|42189.8|23
1656515570000|2022-06-29 15:12:50|42229.3|42189.3|42224.8|42184.8|42229.3|42189.3|42224.8|42184.8|1
1656515580000|2022-06-29 15:13:00|42209.3|42169.3|42199.3|42159.3|42213.9|42173.9|42194.8|42154.8|8
1656515590000|2022-06-29 15:13:10|42190.2|42150.2|42180.7|42140.7|42190.2|42150.2|42180.7|42140.7|4
1656515600000|2022-06-29 15:13:20|42179.3|42139.3|42179.8|42139.8|42189.3|42149.3|42174.8|42134.8|2
1656515610000|2022-06-29 15:13:30|42179.3|42139.3|42183.8|42143.8|42183.8|42143.8|42173.8|42133.8|12
1656515620000|2022-06-29 15:13:40|42184.3|42144.3|42178.8|42138.8|42184.3|42144.3|42173.8|42133.8|4
1656515630000|2022-06-29 15:13:50|42179.3|42139.3|42183.8|42143.8|42183.8|42143.8|42178.8|42138.8|0
1656515640000|2022-06-29 15:14:00|42188.8|42148.8|42178.8|42138.8|42193.8|42153.8|42173.8|42133.8|2
1656515650000|2022-06-29 15:14:10|42174.3|42134.3|42178.8|42138.8|42178.8|42138.8|42174.3|42134.3|0
1656515660000|2022-06-29 15:14:20|42174.3|42134.3|42173.3|42133.3|42178.8|42138.8|42173.3|42133.3|11
1656515670000|2022-06-29 15:14:30|42173.8|42133.8|42173.3|42133.3|42173.8|42133.8|42172.9|42132.9|23
1656515680000|2022-06-29 15:14:40|42172.9|42132.9|42178.8|42138.8|42178.8|42138.8|42172.9|42132.9|0
1656515690000|2022-06-29 15:14:50|42178.3|42138.3|42174.2|42134.2|42183.8|42143.8|42173.8|42133.8|0
1656515700000|2022-06-29 15:15:00|42178.8|42138.8|42183.8|42143.8|42183.8|42143.8|42174.2|42134.2|1
1656515710000|2022-06-29 15:15:10|42179.2|42139.2|42178.7|42138.7|42183.8|42143.8|42178.3|42138.3|1
1656515720000|2022-06-29 15:15:20|42178.3|42138.3|42173.3|42133.3|42178.7|42138.7|42172.8|42132.8|5
1656515730000|2022-06-29 15:15:30|42178.3|42138.3|42172.8|42132.8|42178.3|42138.3|42172.8|42132.8|25
1656515740000|2022-06-29 15:15:40|42171.9|42131.9|42171.4|42131.4|42177.3|42137.3|42171.4|42131.4|32
1656515750000|2022-06-29 15:15:50|42170.9|42130.9|42170.9|42130.9|42171.4|42131.4|42170.9|42130.9|1
1656515770000|2022-06-29 15:16:10|42171.4|42131.4|42171.4|42131.4|42171.4|42131.4|42171.4|42131.4|3
1656515780000|2022-06-29 15:16:20|42171.8|42131.8|42171.8|42131.8|42171.8|42131.8|42170.9|42130.9|1
1656515790000|2022-06-29 15:16:30|42185.9|42145.9|42180.9|42140.9|42186.4|42146.4|42180.9|42140.9|2
1656515800000|2022-06-29 15:16:40|42181.4|42141.4|42181.8|42141.8|42181.8|42141.8|42176.4|42136.4|2
1656515810000|2022-06-29 15:16:50|42191.4|42151.4|42181.4|42141.4|42191.4|42151.4|42180.9|42140.9|13
1656515820000|2022-06-29 15:17:00|42181.3|42141.3|42170.9|42130.9|42181.3|42141.3|42170.9|42130.9|1
1656515830000|2022-06-29 15:17:10|42175.4|42135.4|42176.3|42136.3|42181.3|42141.3|42175.4|42135.4|2
1656515840000|2022-06-29 15:17:20|42176.8|42136.8|42176.3|42136.3|42176.8|42136.8|42175.9|42135.9|1
1656515850000|2022-06-29 15:17:30|42171.3|42131.3|42175.9|42135.9|42175.9|42135.9|42171.3|42131.3|5
1656515860000|2022-06-29 15:17:40|42175.8|42135.8|42175.8|42135.8|42175.8|42135.8|42175.8|42135.8|0
1656515870000|2022-06-29 15:17:50|42171.3|42131.3|42191.3|42151.3|42191.3|42151.3|42171.3|42131.3|0
1656515880000|2022-06-29 15:18:00|42200.8|42160.8|42195.8|42155.8|42210.8|42170.8|42195.4|42155.4|23
1656515890000|2022-06-29 15:18:10|42190.8|42150.8|42186.7|42146.7|42196.3|42156.3|42186.3|42146.3|9
1656515900000|2022-06-29 15:18:20|42191.3|42151.3|42197.7|42157.7|42197.7|42157.7|42191.3|42151.3|10
1656515910000|2022-06-29 15:18:30|42197.2|42157.2|42188.6|42148.6|42198.1|42158.1|42188.1|42148.1|0
1656515920000|2022-06-29 15:18:40|42188.1|42148.1|42188.1|42148.1|42193.1|42153.1|42188.1|42148.1|0
1656515930000|2022-06-29 15:18:50|42183.1|42143.1|42187.6|42147.6|42187.6|42147.6|42183.1|42143.1|0
1656515940000|2022-06-29 15:19:00|42183.1|42143.1|42177.6|42137.6|42183.1|42143.1|42177.6|42137.6|1
1656515950000|2022-06-29 15:19:10|42173.1|42133.1|42172.6|42132.6|42177.6|42137.6|42172.6|42132.6|0
1656515960000|2022-06-29 15:19:20|42176.7|42136.7|42176.7|42136.7|42176.7|42136.7|42176.7|42136.7|16
1656515970000|2022-06-29 15:19:30|42176.2|42136.2|42176.7|42136.7|42176.7|42136.7|42171.7|42131.7|0
1656515980000|2022-06-29 15:19:40|42171.7|42131.7|42186.7|42146.7|42186.7|42146.7|42171.7|42131.7|0
1656515990000|2022-06-29 15:19:50|42181.7|42141.7|42177.1|42137.1|42186.7|42146.7|42177.1|42137.1|13
1656516000000|2022-06-29 15:20:00|42176.7|42136.7|42177.1|42137.1|42177.1|42137.1|42171.6|42131.6|0
1656516010000|2022-06-29 15:20:10|42181.6|42141.6|42172.1|42132.1|42181.6|42141.6|42172.1|42132.1|6
1656516020000|2022-06-29 15:20:20|42176.6|42136.6|42181.6|42141.6|42181.6|42141.6|42176.6|42136.6|0
1656516030000|2022-06-29 15:20:30|42176.6|42136.6|42171.6|42131.6|42176.6|42136.6|42171.6|42131.6|25
1656516040000|2022-06-29 15:20:40|||||||||3
1656516050000|2022-06-29 15:20:50|42180.7|42140.7|42185.7|42145.7|42185.7|42145.7|42180.7|42140.7|3
1656516060000|2022-06-29 15:21:00|42172.1|42132.1|42171.6|42131.6|42172.1|42132.1|42170.7|42130.7|2
1656516070000|2022-06-29 15:21:10|42172|42132|42172|42132|42172|42132|42172|42132|0
1656516080000|2022-06-29 15:21:20|42171.6|42131.6|42177|42137|42181.6|42141.6|42171.6|42131.6|1
1656516090000|2022-06-29 15:21:30|42181.6|42141.6|42191.1|42151.1|42191.1|42151.1|42176.6|42136.6|49
1656516100000|2022-06-29 15:21:40|42186.6|42146.6|42186.1|42146.1|42186.6|42146.6|42186.1|42146.1|10
1656516110000|2022-06-29 15:21:50|42186.6|42146.6|42186.6|42146.6|42186.6|42146.6|42186.6|42146.6|0
1656516120000|2022-06-29 15:22:00|42186.5|42146.5|42177|42137|42186.5|42146.5|42177|42137|3
1656516130000|2022-06-29 15:22:10|42176.1|42136.1|42171.1|42131.1|42176.5|42136.5|42170.6|42130.6|2
1656516140000|2022-06-29 15:22:20|42170.6|42130.6|42171.1|42131.1|42176.1|42136.1|42170.6|42130.6|33
1656516150000|2022-06-29 15:22:30|42176.1|42136.1|42181.1|42141.1|42181.1|42141.1|42176.1|42136.1|1
1656516160000|2022-06-29 15:22:40|42176.5|42136.5|42176.5|42136.5|42176.5|42136.5|42176.5|42136.5|0
1656516180000|2022-06-29 15:23:00|42181.5|42141.5|42176.5|42136.5|42181.5|42141.5|42176.5|42136.5|0
1656516190000|2022-06-29 15:23:10|42176.9|42136.9|42182.4|42142.4|42182.4|42142.4|42176.9|42136.9|7
1656516200000|2022-06-29 15:23:20|42181.9|42141.9|42181.9|42141.9|42181.9|42141.9|42176.9|42136.9|0
1656516210000|2022-06-29 15:23:30|42181.5|42141.5|42181.9|42141.9|42181.9|42141.9|42181.5|42141.5|0
1656516220000|2022-06-29 15:23:40|42182.4|42142.4|42230.5|42190.5|42230.5|42190.5|42181.5|42141.5|8
1656516230000|2022-06-29 15:23:50|42235.5|42195.5|42245.1|42205.1|42245.1|42205.1|42235.5|42195.5|1
1656516240000|2022-06-29 15:24:00|42240.5|42200.5|42246|42206|42246|42206|42240.5|42200.5|2
1656516250000|2022-06-29 15:24:10|42235.5|42195.5|42240.5|42200.5|42240.5|42200.5|42231|42191|4
1656516260000|2022-06-29 15:24:20|42235.5|42195.5|42235|42195|42236|42196|42235|42195|2
1656516270000|2022-06-29 15:24:30|42235.5|42195.5|42245.9|42205.9|42245.9|42205.9|42231|42191|3
1656516280000|2022-06-29 15:24:40|42250.9|42210.9|42246.4|42206.4|42251.4|42211.4|42246.4|42206.4|0
1656516290000|2022-06-29 15:24:50|42251.4|42211.4|42255.9|42215.9|42255.9|42215.9|42251.4|42211.4|2
1656516300000|2022-06-29 15:25:00|42265|42225|42265|42225|42265.9|42225.9|42255.9|42215.9|1
1656516310000|2022-06-29 15:25:10|42265.5|42225.5|42265.9|42225.9|42265.9|42225.9|42255.9|42215.9|1
1656516320000|2022-06-29 15:25:20|42270.4|42230.4|42275.9|42235.9|42275.9|42235.9|42270.4|42230.4|1
1656516350000|2022-06-29 15:25:50|42265.9|42225.9|42275.9|42235.9|42275.9|42235.9|42265.9|42225.9|4
1656516360000|2022-06-29 15:26:00|42281.3|42241.3|42275.9|42235.9|42291.3|42251.3|42275.9|42235.9|4
1656516370000|2022-06-29 15:26:10|42274.9|42234.9|42265.9|42225.9|42274.9|42234.9|42265.9|42225.9|0
1656516380000|2022-06-29 15:26:20|42264.9|42224.9|42265.4|42225.4|42265.9|42225.9|42264.9|42224.9|15
1656516390000|2022-06-29 15:26:30|42264.9|42224.9|42245.8|42205.8|42264.9|42224.9|42245.4|42205.4|13
1656516400000|2022-06-29 15:26:40|42254.9|42214.9|42245.4|42205.4|42254.9|42214.9|42245.4|42205.4|0
1656516410000|2022-06-29 15:26:50|42245.8|42205.8|42255.8|42215.8|42255.8|42215.8|42241.3|42201.3|1
1656516420000|2022-06-29 15:27:00|42260.8|42220.8|42265.4|42225.4|42265.8|42225.8|42260.8|42220.8|0
1656516430000|2022-06-29 15:27:10|42265.8|42225.8|42265.8|42225.8|42265.8|42225.8|42265.8|42225.8|0
1656516450000|2022-06-29 15:27:30|42275.8|42235.8|42275.8|42235.8|42275.8|42235.8|42275.8|42235.8|0
1656516460000|2022-06-29 15:27:40|42275.3|42235.3|42275.3|42235.3|42275.8|42235.8|42270.8|42230.8|0
1656516470000|2022-06-29 15:27:50|42275.8|42235.8|42276.2|42236.2|42276.2|42236.2|42275.8|42235.8|0
1656516480000|2022-06-29 15:28:00|42285.3|42245.3|42290.8|42250.8|42290.8|42250.8|42285.3|42245.3|4
1656516490000|2022-06-29 15:28:10|42291.2|42251.2|42286.2|42246.2|42291.2|42251.2|42281.7|42241.7|7
1656516500000|2022-06-29 15:28:20|42285.7|42245.7|42286.7|42246.7|42286.7|42246.7|42281.2|42241.2|6
1656516510000|2022-06-29 15:28:30|42282.1|42242.1|42286.7|42246.7|42291.2|42251.2|42282.1|42242.1|0
1656516520000|2022-06-29 15:28:40|42282.1|42242.1|42286.7|42246.7|42286.7|42246.7|42282.1|42242.1|1
1656516530000|2022-06-29 15:28:50|42286.6|42246.6|42291.2|42251.2|42291.2|42251.2|42282.1|42242.1|39
1656516540000|2022-06-29 15:29:00|42292.1|42252.1|42292.1|42252.1|42292.1|42252.1|42291.6|42251.6|2
1656516550000|2022-06-29 15:29:10|42286.6|42246.6|42287.1|42247.1|42292.1|42252.1|42286.6|42246.6|6
1656516560000|2022-06-29 15:29:20|42282.6|42242.6|42282.1|42242.1|42282.6|42242.6|42282.1|42242.1|0
1656516570000|2022-06-29 15:29:30|42286.6|42246.6|42286.6|42246.6|42287.1|42247.1|42282.1|42242.1|1
1656516580000|2022-06-29 15:29:40|42282.1|42242.1|42277.1|42237.1|42286.6|42246.6|42276.6|42236.6|1
1656516590000|2022-06-29 15:29:50|42281.6|42241.6|42282.1|42242.1|42282.1|42242.1|42281.6|42241.6|2
1656516600000|2022-06-29 15:30:00|42286.6|42246.6|42287|42247|42287.1|42247.1|42286.6|42246.6|0
1656516610000|2022-06-29 15:30:10|42286.6|42246.6|42286.1|42246.1|42287|42247|42281.1|42241.1|10
1656516620000|2022-06-29 15:30:20|42281.1|42241.1|42281.1|42241.1|42281.1|42241.1|42281.1|42241.1|0
1656516630000|2022-06-29 15:30:30|42276.6|42236.6|42276.6|42236.6|42276.6|42236.6|42276.6|42236.6|2
1656516640000|2022-06-29 15:30:40|42276.1|42236.1|42271.5|42231.5|42276.1|42236.1|42271.1|42231.1|0
1656516650000|2022-06-29 15:30:50|42271.1|42231.1|42266.5|42226.5|42271.1|42231.1|42266.5|42226.5|8
1656516660000|2022-06-29 15:31:00|42271.1|42231.1|42271.1|42231.1|42271.1|42231.1|42271.1|42231.1|0
1656516670000|2022-06-29 15:31:10|42271.5|42231.5|42286.5|42246.5|42287|42247|42271.1|42231.1|1
1656516680000|2022-06-29 15:31:20|42291.1|42251.1|42276.5|42236.5|42291.1|42251.1|42276.5|42236.5|25
1656516690000|2022-06-29 15:31:30|42282|42242|42272.9|42232.9|42282|42242|42272.9|42232.9|30
1656516700000|2022-06-29 15:31:40|42267.4|42227.4|42253.3|42213.3|42267.4|42227.4|42247.4|42207.4|13
1656516710000|2022-06-29 15:31:50|42252.9|42212.9|42266.5|42226.5|42267.4|42227.4|42247.4|42207.4|24
1656516720000|2022-06-29 15:32:00|42256.9|42216.9|42275.5|42235.5|42276|42236|42256.9|42216.9|1
1656516730000|2022-06-29 15:32:10|42266|42226|42266.5|42226.5|42266.5|42226.5|42261|42221|0
1656516740000|2022-06-29 15:32:20|42266|42226|42266|42226|42271.5|42231.5|42265.5|42225.5|1
1656516750000|2022-06-29 15:32:30|42265.5|42225.5|42266|42226|42266|42226|42255.5|42215.5|1
1656516760000|2022-06-29 15:32:40|42265.5|42225.5|42261|42221|42266|42226|42261|42221|3
1656516770000|2022-06-29 15:32:50|42265.5|42225.5|42265.5|42225.5|42265.5|42225.5|42256.4|42216.4|1
1656516780000|2022-06-29 15:33:00|42255.5|42215.5|42270.5|42230.5|42270.5|42230.5|42255.5|42215.5|0
1656516790000|2022-06-29 15:33:10|42275|42235|42275.5|42235.5|42275.5|42235.5|42275|42235|0
1656516800000|2022-06-29 15:33:20|42280|42240|42275.5|42235.5|42280|42240|42275.5|42235.5|1
1656516810000|2022-06-29 15:33:30|42280|42240|42280|42240|42280|42240|42270|42230|68
1656516820000|2022-06-29 15:33:40|42285.5|42245.5|42285|42245|42285.5|42245.5|42285|42245|17
1656516830000|2022-06-29 15:33:50|42285.5|42245.5|42285.5|42245.5|42285.9|42245.9|42285.5|42245.5|0
1656516840000|2022-06-29 15:34:00|42285.9|42245.9|42285.4|42245.4|42290.9|42250.9|42285.4|42245.4|0
1656516850000|2022-06-29 15:34:10|42285.9|42245.9|42285.9|42245.9|42290.4|42250.4|42285.9|42245.9|14
1656516860000|2022-06-29 15:34:20|42290.4|42250.4|42290.9|42250.9|42290.9|42250.9|42290.4|42250.4|6
1656516870000|2022-06-29 15:34:30|42291.4|42251.4|42307.3|42267.3|42307.3|42267.3|42286.4|42246.4|28
1656516880000|2022-06-29 15:34:40|42307.7|42267.7|42316.8|42276.8|42326.3|42286.3|42307.7|42267.7|11
1656516890000|2022-06-29 15:34:50|42317.3|42277.3|42317.3|42277.3|42317.3|42277.3|42316.8|42276.8|4
1656516900000|2022-06-29 15:35:00|42316.8|42276.8|42316.8|42276.8|42326.8|42286.8|42316.3|42276.3|24
1656516910000|2022-06-29 15:35:10|42316.3|42276.3|42332.2|42292.2|42332.2|42292.2|42316.3|42276.3|3
1656516920000|2022-06-29 15:35:20|42332.7|42292.7|42332.7|42292.7|42332.7|42292.7|42332.7|42292.7|3
1656516930000|2022-06-29 15:35:30|42333.6|42293.6|42328.1|42288.1|42333.6|42293.6|42322.7|42282.7|31
1656516940000|2022-06-29 15:35:40|42327.7|42287.7|42328.1|42288.1|42332.7|42292.7|42327.7|42287.7|0
1656516950000|2022-06-29 15:35:50|42327.7|42287.7|42327.7|42287.7|42332.7|42292.7|42323.1|42283.1|1
1656516960000|2022-06-29 15:36:00|42323.1|42283.1|42333.1|42293.1|42333.1|42293.1|42323.1|42283.1|3
1656516970000|2022-06-29 15:36:10|42332.7|42292.7|42333.1|42293.1|42333.1|42293.1|42332.7|42292.7|1
1656516980000|2022-06-29 15:36:20|42333.6|42293.6|42328.6|42288.6|42333.6|42293.6|42328.6|42288.6|12
1656516990000|2022-06-29 15:36:30|42328.1|42288.1|42323.6|42283.6|42333.1|42293.1|42323.6|42283.6|12
1656517010000|2022-06-29 15:36:50|42318.1|42278.1|42318.1|42278.1|42318.5|42278.5|42318.1|42278.1|4
1656517020000|2022-06-29 15:37:00|42317.1|42277.1|42313.1|42273.1|42317.1|42277.1|42302.6|42262.6|3
1656517030000|2022-06-29 15:37:10|42312.6|42272.6|42307.6|42267.6|42312.6|42272.6|42302.6|42262.6|1
1656517040000|2022-06-29 15:37:20|42312.6|42272.6|42312.6|42272.6|42312.6|42272.6|42308.1|42268.1|1
1656517050000|2022-06-29 15:37:30|42302.6|42262.6|42298|42258|42302.6|42262.6|42298|42258|3
1656517060000|2022-06-29 15:37:40|42298.5|42258.5|42298|42258|42308|42268|42298|42258|1
1656517070000|2022-06-29 15:37:50|42288|42248|42298|42258|42298|42258|42288|42248|1
1656517080000|2022-06-29 15:38:00|42302.6|42262.6|42292.6|42252.6|42302.6|42262.6|42292.6|42252.6|0
1656517090000|2022-06-29 15:38:10|42292.5|42252.5|42297.5|42257.5|42297.5|42257.5|42292.5|42252.5|16
1656517100000|2022-06-29 15:38:20|42292.5|42252.5|42283|42243|42292.5|42252.5|42282.5|42242.5|5
1656517110000|2022-06-29 15:38:30|42282.5|42242.5|42283|42243|42287.5|42247.5|42282.5|42242.5|0
1656517120000|2022-06-29 15:38:40|42288|42248|42288|42248|42288|42248|42283.4|42243.4|4
1656517130000|2022-06-29 15:38:50|42288.4|42248.4|42283.4|42243.4|42293|42253|42283.4|42243.4|1
1656517140000|2022-06-29 15:39:00|42288|42248|42283.4|42243.4|42288.4|42248.4|42283.4|42243.4|4
1656517150000|2022-06-29 15:39:10|42288|42248|42278.4|42238.4|42288|42248|42278.4|42238.4|2
1656517160000|2022-06-29 15:39:20|42283|42243|42288.4|42248.4|42288.4|42248.4|42278.9|42238.9|0
1656517170000|2022-06-29 15:39:30|42283.9|42243.9|42288.4|42248.4|42288.4|42248.4|42283.9|42243.9|1
1656517180000|2022-06-29 15:39:40|42287.9|42247.9|42288.4|42248.4|42288.4|42248.4|42287.9|42247.9|0
1656517190000|2022-06-29 15:39:50|42288.9|42248.9|42297.9|42257.9|42297.9|42257.9|42288.9|42248.9|1
1656517200000|2022-06-29 15:40:00|42293.4|42253.4|42293.4|42253.4|42297.9|42257.9|42293.4|42253.4|0
1656517210000|2022-06-29 15:40:10|42297.9|42257.9|42288.4|42248.4|42297.9|42257.9|42287.9|42247.9|0
1656517220000|2022-06-29 15:40:20|42287.9|42247.9|42288.4|42248.4|42297.9|42257.9|42287.9|42247.9|0
1656517230000|2022-06-29 15:40:30|42288.8|42248.8|42293.4|42253.4|42293.4|42253.4|42288.8|42248.8|5
1656517240000|2022-06-29 15:40:40|42288.4|42248.4|42288.8|42248.8|42288.8|42248.8|42288.3|42248.3|1
1656517250000|2022-06-29 15:40:50|42293.3|42253.3|42283.3|42243.3|42293.3|42253.3|42283.3|42243.3|0
1656517260000|2022-06-29 15:41:00|42277.9|42237.9|42277.4|42237.4|42283.3|42243.3|42272.4|42232.4|10
1656517270000|2022-06-29 15:41:10|42272.9|42232.9|42282.4|42242.4|42282.4|42242.4|42272.9|42232.9|0
1656517280000|2022-06-29 15:41:20|42277.9|42237.9|42287.8|42247.8|42287.9|42247.9|42277.9|42237.9|1
1656517290000|2022-06-29 15:41:30|42283.3|42243.3|42287.8|42247.8|42287.8|42247.8|42283.3|42243.3|0
1656517310000|2022-06-29 15:41:50|42292.4|42252.4|42282.4|42242.4|42292.4|42252.4|42277.8|42237.8|2
1656517320000|2022-06-29 15:42:00|42277.8|42237.8|42272.8|42232.8|42282.4|42242.4|42272.8|42232.8|0
1656517330000|2022-06-29 15:42:10|42272.3|42232.3|42272.3|42232.3|42272.3|42232.3|42267.8|42227.8|7
1656517340000|2022-06-29 15:42:20|42277.8|42237.8|42277.8|42237.8|42277.8|42237.8|42277.3|42237.3|0
1656517350000|2022-06-29 15:42:30|42282.3|42242.3|42287.8|42247.8|42292.3|42252.3|42277.8|42237.8|3
1656517380000|2022-06-29 15:43:00|||||||||1
1656517390000|2022-06-29 15:43:10|42287.7|42247.7|42287.7|42247.7|42287.7|42247.7|42287.7|42247.7|0
1656517400000|2022-06-29 15:43:20|||||||||1
1656517410000|2022-06-29 15:43:30|42282.3|42242.3|42282.3|42242.3|42282.7|42242.7|42277.7|42237.7|137
1656517420000|2022-06-29 15:43:40|42287.7|42247.7|42287.7|42247.7|42287.7|42247.7|42287.7|42247.7|0
1656517430000|2022-06-29 15:43:50|42283.2|42243.2|42287.7|42247.7|42287.7|42247.7|42283.2|42243.2|1
1656517440000|2022-06-29 15:44:00|42282.7|42242.7|42292.2|42252.2|42292.2|42252.2|42282.7|42242.7|0
1656517450000|2022-06-29 15:44:10|42296.8|42256.8|42296.8|42256.8|42296.8|42256.8|42292.2|42252.2|15
1656517460000|2022-06-29 15:44:20|42292.2|42252.2|42296.8|42256.8|42296.8|42256.8|42292.2|42252.2|2
1656517470000|2022-06-29 15:44:30|42287.7|42247.7|42323.1|42283.1|42327.7|42287.7|42287.7|42247.7|1
1656517480000|2022-06-29 15:44:40|42322.7|42282.7|42327.7|42287.7|42327.7|42287.7|42318.1|42278.1|1
1656517490000|2022-06-29 15:44:50|42328.1|42288.1|42327.7|42287.7|42328.1|42288.1|42323.1|42283.1|32
1656517500000|2022-06-29 15:45:00|42328.1|42288.1|42323.1|42283.1|42328.1|42288.1|42323.1|42283.1|0
1656517510000|2022-06-29 15:45:10|42317.7|42277.7|42317.6|42277.6|42317.7|42277.7|42317.6|42277.6|0
1656517520000|2022-06-29 15:45:20|42322.2|42282.2|42317.6|42277.6|42322.2|42282.2|42317.6|42277.6|1
1656517530000|2022-06-29 15:45:30|42297.6|42257.6|42307.6|42267.6|42307.6|42267.6|42297.6|42257.6|4
1656517540000|2022-06-29 15:45:40|42307.2|42267.2|42307.2|42267.2|42317.2|42277.2|42297.6|42257.6|0
1656517550000|2022-06-29 15:45:50|42307.6|42267.6|42297.6|42257.6|42307.6|42267.6|42297.6|42257.6|2
1656517560000|2022-06-29 15:46:00|42302.1|42262.1|42297.6|42257.6|42306.7|42266.7|42297.6|42257.6|2
1656517570000|2022-06-29 15:46:10|42296.7|42256.7|42290.7|42250.7|42296.7|42256.7|42286.2|42246.2|10
1656517580000|2022-06-29 15:46:20|42291.2|42251.2|42296.7|42256.7|42297.1|42257.1|42286.7|42246.7|2
1656517590000|2022-06-29 15:46:30|42297.1|42257.1|42297.1|42257.1|42301.6|42261.6|42297.1|42257.1|3
1656517610000|2022-06-29 15:46:50|42301.6|42261.6|42306.6|42266.6|42306.6|42266.6|42301.6|42261.6|0
1656517620000|2022-06-29 15:47:00|42307.1|42267.1|42307.1|42267.1|42307.1|42267.1|42307.1|42267.1|1
1656517630000|2022-06-29 15:47:10|42306.6|42266.6|42307.1|42267.1|42312.1|42272.1|42306.6|42266.6|0
1656517640000|2022-06-29 15:47:20|42311.6|42271.6|42306.6|42266.6|42312.1|42272.1|42302.1|42262.1|3
1656517660000|2022-06-29 15:47:40|42307.1|42267.1|42307.1|42267.1|42307.1|42267.1|42307.1|42267.1|0
1656517670000|2022-06-29 15:47:50|42307|42267|42307|42267|42307|42267|42307|42267|1
1656517680000|2022-06-29 15:48:00|42302|42262|42302|42262|42302|42262|42296.6|42256.6|2
1656517690000|2022-06-29 15:48:10|42297.5|42257.5|42297|42257|42297.5|42257.5|42297|42257|0
1656517700000|2022-06-29 15:48:20|||||||||1
1656517710000|2022-06-29 15:48:30|42292|42252|42297|42257|42297|42257|42292|42252|1
1656517720000|2022-06-29 15:48:40|42297.5|42257.5|42311.5|42271.5|42311.5|42271.5|42297.5|42257.5|14
1656517730000|2022-06-29 15:48:50|42316.1|42276.1|42316.5|42276.5|42321.1|42281.1|42316.1|42276.1|1
1656517740000|2022-06-29 15:49:00|42311.5|42271.5|42316|42276|42316.1|42276.1|42311.5|42271.5|2
1656517750000|2022-06-29 15:49:10|42316.5|42276.5|42316|42276|42321|42281|42311.5|42271.5|3
1656517760000|2022-06-29 15:49:20|42320.6|42280.6|42316|42276|42320.6|42280.6|42316|42276|12
1656517770000|2022-06-29 15:49:30|||||||||1
1656517780000|2022-06-29 15:49:40|42316.5|42276.5|42316.5|42276.5|42321|42281|42316.5|42276.5|4
1656517790000|2022-06-29 15:49:50|42321|42281|42316.5|42276.5|42321|42281|42316.5|42276.5|5
1656517800000|2022-06-29 15:50:00|42321|42281|42321|42281|42321|42281|42316.5|42276.5|12
1656517810000|2022-06-29 15:50:10|42316|42276|42321|42281|42321|42281|42316|42276|2
1656517820000|2022-06-29 15:50:20|42316.5|42276.5|42316.4|42276.4|42321|42281|42316.4|42276.4|0
1656517830000|2022-06-29 15:50:30|42321|42281|42325.5|42285.5|42326|42286|42316.4|42276.4|2
1656517850000|2022-06-29 15:50:50|42326.4|42286.4|42326.4|42286.4|42326.4|42286.4|42326.4|42286.4|0
1656517860000|2022-06-29 15:51:00|42320.9|42280.9|42321.4|42281.4|42321.4|42281.4|42320.9|42280.9|0
1656517870000|2022-06-29 15:51:10|42325.9|42285.9|42325.9|42285.9|42326.4|42286.4|42325.9|42285.9|0
1656517880000|2022-06-29 15:51:20|42325.5|42285.5|42320.9|42280.9|42325.5|42285.5|42320.9|42280.9|0
1656517890000|2022-06-29 15:51:30|42325.5|42285.5|42326.4|42286.4|42326.4|42286.4|42325.5|42285.5|2
1656517900000|2022-06-29 15:51:40|42321.8|42281.8|42330.4|42290.4|42330.9|42290.9|42321.8|42281.8|4
1656517910000|2022-06-29 15:51:50|42330.9|42290.9|42330.4|42290.4|42330.9|42290.9|42330.4|42290.4|11
1656517920000|2022-06-29 15:52:00|42330|42290|42311.4|42271.4|42330|42290|42311.4|42271.4|2
1656517930000|2022-06-29 15:52:10|42310.9|42270.9|42306.8|42266.8|42311.4|42271.4|42306.3|42266.3|1
1656517940000|2022-06-29 15:52:20|42307.3|42267.3|42315.9|42275.9|42316.3|42276.3|42307.3|42267.3|1
1656517950000|2022-06-29 15:52:30|42316.3|42276.3|42311.8|42271.8|42320.9|42280.9|42311.8|42271.8|1
1656517970000|2022-06-29 15:52:50|42311.3|42271.3|42311.3|42271.3|42311.3|42271.3|42310.9|42270.9|2
1656517980000|2022-06-29 15:53:00|42311.8|42271.8|42320.8|42280.8|42321.3|42281.3|42311.8|42271.8|5
1656517990000|2022-06-29 15:53:10|42321.8|42281.8|42321.3|42281.3|42321.8|42281.8|42320.8|42280.8|0
1656518000000|2022-06-29 15:53:20|||||||||12
1656518010000|2022-06-29 15:53:30|42320.8|42280.8|42321.3|42281.3|42321.3|42281.3|42320.8|42280.8|0
1656518020000|2022-06-29 15:53:40|42326.3|42286.3|42325.8|42285.8|42326.3|42286.3|42325.8|42285.8|4
1656518030000|2022-06-29 15:53:50|42321.3|42281.3|42325.8|42285.8|42325.8|42285.8|42321.3|42281.3|1
1656518040000|2022-06-29 15:54:00|42339.9|42299.9|42334.9|42294.9|42339.9|42299.9|42334.9|42294.9|12
1656518050000|2022-06-29 15:54:10|42334.8|42294.8|42339.4|42299.4|42339.8|42299.8|42330.3|42290.3|2
1656518060000|2022-06-29 15:54:20|42338.9|42298.9|42338.9|42298.9|42339.4|42299.4|42338.9|42298.9|21
1656518070000|2022-06-29 15:54:30|42339.4|42299.4|42339.8|42299.8|42339.8|42299.8|42339.4|42299.4|2
1656518080000|2022-06-29 15:54:40|||||||||14
1656518090000|2022-06-29 15:54:50|||||||||13
1656518100000|2022-06-29 15:55:00|42340.7|42300.7|42350.7|42310.7|42355.3|42315.3|42340.7|42300.7|58
1656518110000|2022-06-29 15:55:10|42359.8|42319.8|42371.7|42331.7|42371.7|42331.7|42355.3|42315.3|6
1656518120000|2022-06-29 15:55:20|42372.1|42332.1|42362.6|42322.6|42372.1|42332.1|42361.7|42321.7|7
1656518130000|2022-06-29 15:55:30|42362.1|42322.1|42352.6|42312.6|42362.6|42322.6|42352.6|42312.6|5
1656518140000|2022-06-29 15:55:40|42347.1|42307.1|42389.8|42349.8|42394.8|42354.8|42327.6|42287.6|39
1656518150000|2022-06-29 15:55:50|42384.8|42344.8|42389.8|42349.8|42389.8|42349.8|42384.8|42344.8|3
1656518160000|2022-06-29 15:56:00|42384.8|42344.8|42385.2|42345.2|42390.2|42350.2|42380.2|42340.2|2
1656518170000|2022-06-29 15:56:10|42389.7|42349.7|42390.2|42350.2|42390.2|42350.2|42389.7|42349.7|0
1656518180000|2022-06-29 15:56:20|42390.7|42350.7|42390.2|42350.2|42399.7|42359.7|42390.2|42350.2|1
1656518190000|2022-06-29 15:56:30|42385.7|42345.7|42380.2|42340.2|42390.2|42350.2|42379.7|42339.7|1
1656518200000|2022-06-29 15:56:40|42384.7|42344.7|42379.7|42339.7|42384.7|42344.7|42379.7|42339.7|1
1656518210000|2022-06-29 15:56:50|42380.2|42340.2|42380.2|42340.2|42380.2|42340.2|42380.2|42340.2|1
1656518220000|2022-06-29 15:57:00|42384.7|42344.7|42394.7|42354.7|42395.2|42355.2|42384.7|42344.7|0
1656518230000|2022-06-29 15:57:10|42389.7|42349.7|42385.2|42345.2|42390.2|42350.2|42385.2|42345.2|4
1656518240000|2022-06-29 15:57:20|42385.6|42345.6|42385.1|42345.1|42385.6|42345.6|42385.1|42345.1|0
1656518260000|2022-06-29 15:57:40|||||||||1
1656518270000|2022-06-29 15:57:50|42390.1|42350.1|42399.7|42359.7|42409.7|42369.7|42390.1|42350.1|1
1656518280000|2022-06-29 15:58:00|42395.1|42355.1|42390.1|42350.1|42395.1|42355.1|42389.6|42349.6|1
1656518290000|2022-06-29 15:58:10|42385.6|42345.6|42385.6|42345.6|42390.1|42350.1|42380.6|42340.6|1
1656518300000|2022-06-29 15:58:20|42395.1|42355.1|42400.1|42360.1|42400.6|42360.6|42395.1|42355.1|3
1656518310000|2022-06-29 15:58:30|42400.6|42360.6|42405.1|42365.1|42405.1|42365.1|42400.6|42360.6|0
1656518320000|2022-06-29 15:58:40|||||||||1
1656518330000|2022-06-29 15:58:50|42409.6|42369.6|42409.6|42369.6|42409.6|42369.6|42409.6|42369.6|25
1656518340000|2022-06-29 15:59:00|42405.1|42365.1|42395.1|42355.1|42405.1|42365.1|42395.1|42355.1|3
1656518350000|2022-06-29 15:59:10|42385.1|42345.1|42384.1|42344.1|42385.1|42345.1|42379.6|42339.6|1
1656518360000|2022-06-29 15:59:20|42379.6|42339.6|42379.6|42339.6|42384.6|42344.6|42379.6|42339.6|0
1656518370000|2022-06-29 15:59:30|42380|42340|42379.6|42339.6|42385|42345|42379.6|42339.6|3
1656518380000|2022-06-29 15:59:40|||||||||1
1656518390000|2022-06-29 15:59:50|42384.6|42344.6|42385|42345|42389.5|42349.5|42384.6|42344.6|2
1656518400000|2022-06-29 16:00:00|42384.5|42344.5|42385|42345|42385|42345|42379.5|42339.5|1
1656518410000|2022-06-29 16:00:10|42384.5|42344.5|42385|42345|42394.5|42354.5|42384.5|42344.5|5
1656518420000|2022-06-29 16:00:20|42380.5|42340.5|42383.6|42343.6|42383.6|42343.6|42378.6|42338.6|16
1656518430000|2022-06-29 16:00:30|42383.1|42343.1|42383.1|42343.1|42383.6|42343.6|42378.1|42338.1|31
1656518440000|2022-06-29 16:00:40|42384|42344|42383.6|42343.6|42388.6|42348.6|42383.6|42343.6|0
1656518450000|2022-06-29 16:00:50|42388.6|42348.6|42384|42344|42388.6|42348.6|42384|42344|11
1656518460000|2022-06-29 16:01:00|42379.5|42339.5|42383.6|42343.6|42388.6|42348.6|42379.5|42339.5|15
1656518470000|2022-06-29 16:01:10|42383.5|42343.5|42383.5|42343.5|42383.5|42343.5|42383.5|42343.5|0
1656518480000|2022-06-29 16:01:20|42388.5|42348.5|42388.5|42348.5|42388.5|42348.5|42384|42344|1
1656518490000|2022-06-29 16:01:30|42384|42344|42394|42354|42394|42354|42384|42344|2
1656518500000|2022-06-29 16:01:40|42389.5|42349.5|42379|42339|42394|42354|42379|42339|2
1656518510000|2022-06-29 16:01:50|42369.9|42329.9|42359.4|42319.4|42369.9|42329.9|42359.4|42319.4|14
1656518520000|2022-06-29 16:02:00|42354.9|42314.9|42350.4|42310.4|42354.9|42314.9|42344.9|42304.9|4
1656518530000|2022-06-29 16:02:10|42359.9|42319.9|42364.9|42324.9|42365.4|42325.4|42359.9|42319.9|5
1656518540000|2022-06-29 16:02:20|42365.4|42325.4|42364.9|42324.9|42365.4|42325.4|42364.9|42324.9|4
1656518550000|2022-06-29 16:02:30|42369.9|42329.9|42364.9|42324.9|42369.9|42329.9|42364.9|42324.9|8
1656518560000|2022-06-29 16:02:40|||||||||5
1656518570000|2022-06-29 16:02:50|42360.3|42320.3|42364.9|42324.9|42364.9|42324.9|42360.3|42320.3|0
1656518580000|2022-06-29 16:03:00|42369.4|42329.4|42369.4|42329.4|42369.4|42329.4|42369.4|42329.4|12
1656518590000|2022-06-29 16:03:10|42373.9|42333.9|42368.9|42328.9|42378.4|42338.4|42368.9|42328.9|10
1656518600000|2022-06-29 16:03:20|42373.9|42333.9|42359.4|42319.4|42373.9|42333.9|42359.4|42319.4|6
1656518610000|2022-06-29 16:03:30|42363.9|42323.9|42376.5|42336.5|42376.5|42336.5|42363.4|42323.4|33
1656518620000|2022-06-29 16:03:40|42371.1|42331.1|42375.6|42335.6|42375.6|42335.6|42371.1|42331.1|6
1656518630000|2022-06-29 16:03:50|42380.1|42340.1|42380.1|42340.1|42380.6|42340.6|42375.6|42335.6|15
1656518640000|2022-06-29 16:04:00|42380.6|42340.6|42375.6|42335.6|42380.6|42340.6|42370.6|42330.6|1
1656518660000|2022-06-29 16:04:20|42380.1|42340.1|42380.1|42340.1|42380.6|42340.6|42380.1|42340.1|3
1656518670000|2022-06-29 16:04:30|42370.1|42330.1|42360.1|42320.1|42370.1|42330.1|42355.6|42315.6|6
1656518680000|2022-06-29 16:04:40|42355.6|42315.6|42356|42316|42360.6|42320.6|42355.6|42315.6|6
1656518690000|2022-06-29 16:04:50|42355.6|42315.6|42350.1|42310.1|42355.6|42315.6|42345.5|42305.5|62
1656518700000|2022-06-29 16:05:00|42354.6|42314.6|42355.1|42315.1|42364.1|42324.1|42354.6|42314.6|8
1656518710000|2022-06-29 16:05:10|42355.5|42315.5|42374.6|42334.6|42374.6|42334.6|42355.5|42315.5|14
1656518720000|2022-06-29 16:05:20|42370.1|42330.1|42365|42325|42374.6|42334.6|42365|42325|26
1656518730000|2022-06-29 16:05:30|42369.6|42329.6|42370|42330|42374.6|42334.6|42364.6|42324.6|30
1656518740000|2022-06-29 16:05:40|42374.6|42334.6|42379.6|42339.6|42379.6|42339.6|42374.6|42334.6|3
1656518750000|2022-06-29 16:05:50|42374.6|42334.6|42374.6|42334.6|42379.6|42339.6|42374.6|42334.6|4
1656518760000|2022-06-29 16:06:00|42374.5|42334.5|42374.5|42334.5|42374.5|42334.5|42374.5|42334.5|0
1656518770000|2022-06-29 16:06:10|42379.1|42339.1|42374.5|42334.5|42379.1|42339.1|42374.5|42334.5|9
1656518780000|2022-06-29 16:06:20|42375|42335|42379.1|42339.1|42379.5|42339.5|42374.5|42334.5|24
1656518790000|2022-06-29 16:06:30|42379.5|42339.5|42394.1|42354.1|42394.1|42354.1|42379.5|42339.5|16
1656518800000|2022-06-29 16:06:40|42394.5|42354.5|42404|42364|42404|42364|42394.5|42354.5|14
1656518810000|2022-06-29 16:06:50|42404.5|42364.5|42394.5|42354.5|42404.5|42364.5|42394.5|42354.5|2
1656518820000|2022-06-29 16:07:00|42395|42355|42404.5|42364.5|42404.5|42364.5|42394.5|42354.5|3
1656518830000|2022-06-29 16:07:10|42403.6|42363.6|42399|42359|42403.6|42363.6|42394.5|42354.5|6
1656518840000|2022-06-29 16:07:20|42394.5|42354.5|42394.5|42354.5|42394.5|42354.5|42394.5|42354.5|0
1656518850000|2022-06-29 16:07:30|42399|42359|42394.5|42354.5|42404|42364|42394.5|42354.5|1
1656518860000|2022-06-29 16:07:40|42399|42359|42394.5|42354.5|42399|42359|42394.5|42354.5|12
1656518870000|2022-06-29 16:07:50|42404|42364|42394.9|42354.9|42404.5|42364.5|42394.5|42354.5|3
1656518880000|2022-06-29 16:08:00|42399.9|42359.9|42404.4|42364.4|42404.4|42364.4|42399.9|42359.9|92
1656518890000|2022-06-29 16:08:10|42409|42369|42424.4|42384.4|42424.9|42384.9|42409|42369|25
1656518900000|2022-06-29 16:08:20|42425.4|42385.4|42434.4|42394.4|42434.4|42394.4|42424.9|42384.9|41
1656518910000|2022-06-29 16:08:30|42439|42399|42443.5|42403.5|42443.5|42403.5|42434.4|42394.4|7
1656518920000|2022-06-29 16:08:40|42443.9|42403.9|42463.5|42423.5|42463.5|42423.5|42443.9|42403.9|20
1656518930000|2022-06-29 16:08:50|||||||||17
1656518940000|2022-06-29 16:09:00|42458.9|42418.9|42453.4|42413.4|42463.5|42423.5|42444.4|42404.4|7
1656518950000|2022-06-29 16:09:10|42448.9|42408.9|42452.5|42412.5|42453.9|42413.9|42448.9|42408.9|71
1656518960000|2022-06-29 16:09:20|42453|42413|42449.8|42409.8|42453.4|42413.4|42449.8|42409.8|26
1656518970000|2022-06-29 16:09:30|||||||||3
1656518980000|2022-06-29 16:09:40|42440.3|42400.3|42440.8|42400.8|42440.8|42400.8|42440.3|42400.3|6
1656518990000|2022-06-29 16:09:50|42436.2|42396.2|42420.7|42380.7|42436.2|42396.2|42420.7|42380.7|8
1656519000000|2022-06-29 16:10:00|42425.3|42385.3|42420.7|42380.7|42425.7|42385.7|42416.2|42376.2|5
1656519010000|2022-06-29 16:10:10|42411.2|42371.2|42420.3|42380.3|42420.3|42380.3|42411.2|42371.2|1
1656519020000|2022-06-29 16:10:20|42415.7|42375.7|42420.2|42380.2|42420.2|42380.2|42415.7|42375.7|2
1656519030000|2022-06-29 16:10:30|42425.2|42385.2|42430.7|42390.7|42430.7|42390.7|42425.2|42385.2|1
1656519050000|2022-06-29 16:10:50|42425.7|42385.7|42425.2|42385.2|42425.7|42385.7|42420.7|42380.7|2
1656519060000|2022-06-29 16:11:00|42420.7|42380.7|42421.1|42381.1|42425.7|42385.7|42420.7|42380.7|2
1656519070000|2022-06-29 16:11:10|42444.3|42404.3|42454.3|42414.3|42454.3|42414.3|42444.3|42404.3|18
1656519080000|2022-06-29 16:11:20|||||||||2
1656519090000|2022-06-29 16:11:30|42449.7|42409.7|42454.2|42414.2|42454.3|42414.3|42449.7|42409.7|0
1656519100000|2022-06-29 16:11:40|42449.7|42409.7|42449.7|42409.7|42449.7|42409.7|42449.7|42409.7|1
1656519110000|2022-06-29 16:11:50|42454.2|42414.2|42449.2|42409.2|42454.2|42414.2|42449.2|42409.2|78
1656519120000|2022-06-29 16:12:00|42444.2|42404.2|42449.2|42409.2|42453.8|42413.8|42444.2|42404.2|12
1656519130000|2022-06-29 16:12:10|42444.2|42404.2|42444.2|42404.2|42444.2|42404.2|42444.2|42404.2|1
1656519140000|2022-06-29 16:12:20|42444.7|42404.7|42444.2|42404.2|42444.7|42404.7|42444.2|42404.2|0
1656519180000|2022-06-29 16:13:00|||||||||8
1656519190000|2022-06-29 16:13:10|42443.7|42403.7|42442.3|42402.3|42443.7|42403.7|42442.3|42402.3|47
1656519200000|2022-06-29 16:13:20|||||||||3
1656519210000|2022-06-29 16:13:30|42442.7|42402.7|42442.3|42402.3|42442.7|42402.7|42442.3|42402.3|4
1656519220000|2022-06-29 16:13:40|42433.2|42393.2|42427.7|42387.7|42433.2|42393.2|42423.2|42383.2|4
1656519230000|2022-06-29 16:13:50|42432.3|42392.3|42446.8|42406.8|42446.8|42406.8|42432.3|42392.3|12
1656519240000|2022-06-29 16:14:00|42442.2|42402.2|42446.8|42406.8|42446.8|42406.8|42432.2|42392.2|61
1656519250000|2022-06-29 16:14:10|42447.2|42407.2|42456.8|42416.8|42456.8|42416.8|42442.2|42402.2|4
1656519260000|2022-06-29 16:14:20|42452.2|42412.2|42447.2|42407.2|42452.2|42412.2|42447.2|42407.2|1
1656519270000|2022-06-29 16:14:30|42446.8|42406.8|42442.2|42402.2|42446.8|42406.8|42442.2|42402.2|1
1656519280000|2022-06-29 16:14:40|42446.7|42406.7|42452.2|42412.2|42452.2|42412.2|42446.7|42406.7|2
1656519290000|2022-06-29 16:14:50|42456.7|42416.7|42456.7|42416.7|42456.7|42416.7|42456.7|42416.7|1
1656519300000|2022-06-29 16:15:00|42457.2|42417.2|42462.2|42422.2|42462.2|42422.2|42457.2|42417.2|0
1656519320000|2022-06-29 16:15:20|42466.7|42426.7|42461.7|42421.7|42466.7|42426.7|42456.7|42416.7|5
1656519330000|2022-06-29 16:15:30|42462.2|42422.2|42466.7|42426.7|42466.7|42426.7|42462.2|42422.2|0
1656519350000|2022-06-29 16:15:50|42471.2|42431.2|42471.2|42431.2|42471.2|42431.2|42471.2|42431.2|0
1656519360000|2022-06-29 16:16:00|||||||||2
1656519370000|2022-06-29 16:16:10|42481.2|42441.2|42535.2|42495.2|42535.2|42495.2|42481.2|42441.2|118
1656519380000|2022-06-29 16:16:20|42534.8|42494.8|42534.8|42494.8|42535.7|42495.7|42534.8|42494.8|29
1656519390000|2022-06-29 16:16:30|42539.3|42499.3|42534.8|42494.8|42539.8|42499.8|42534.8|42494.8|37
1656519400000|2022-06-29 16:16:40|42530.2|42490.2|42519.3|42479.3|42534.8|42494.8|42510.2|42470.2|5
1656519410000|2022-06-29 16:16:50|42514.7|42474.7|42515.2|42475.2|42515.2|42475.2|42510.2|42470.2|2
1656519420000|2022-06-29 16:17:00|42519.7|42479.7|42520.2|42480.2|42520.2|42480.2|42519.7|42479.7|9
1656519430000|2022-06-29 16:17:10|42521.1|42481.1|42515.7|42475.7|42521.1|42481.1|42515.7|42475.7|9
1656519440000|2022-06-29 16:17:20|42510.7|42470.7|42519.7|42479.7|42520.2|42480.2|42510.7|42470.7|3
1656519450000|2022-06-29 16:17:30|42520.2|42480.2|42520.2|42480.2|42520.2|42480.2|42519.7|42479.7|14
1656519460000|2022-06-29 16:17:40|||||||||1
1656519470000|2022-06-29 16:17:50|42519.2|42479.2|42510.2|42470.2|42520.2|42480.2|42510.2|42470.2|1
1656519480000|2022-06-29 16:18:00|42514.7|42474.7|42494.7|42454.7|42514.7|42474.7|42494.7|42454.7|7
1656519490000|2022-06-29 16:18:10|42489.7|42449.7|42494.2|42454.2|42494.2|42454.2|42484.7|42444.7|8
1656519500000|2022-06-29 16:18:20|42493.7|42453.7|42489.2|42449.2|42494.2|42454.2|42489.2|42449.2|0
1656519510000|2022-06-29 16:18:30|42489.7|42449.7|42489.2|42449.2|42494.2|42454.2|42489.2|42449.2|7
1656519520000|2022-06-29 16:18:40|42489.6|42449.6|42503.7|42463.7|42503.7|42463.7|42489.6|42449.6|2
1656519530000|2022-06-29 16:18:50|42504.6|42464.6|42499.2|42459.2|42504.6|42464.6|42494.6|42454.6|7
1656519540000|2022-06-29 16:19:00|42494.6|42454.6|42505.1|42465.1|42505.1|42465.1|42494.6|42454.6|8
1656519550000|2022-06-29 16:19:10|42509.6|42469.6|42505.1|42465.1|42509.6|42469.6|42504.6|42464.6|0
1656519560000|2022-06-29 16:19:20|42504.6|42464.6|42509.1|42469.1|42509.1|42469.1|42504.6|42464.6|1
1656519570000|2022-06-29 16:19:30|42514.6|42474.6|42513.7|42473.7|42519.1|42479.1|42509.1|42469.1|10
1656519580000|2022-06-29 16:19:40|42513.6|42473.6|42513.6|42473.6|42513.6|42473.6|42513.6|42473.6|5
1656519590000|2022-06-29 16:19:50|42503.6|42463.6|42508.6|42468.6|42508.6|42468.6|42499.1|42459.1|2
1656519600000|2022-06-29 16:20:00|42509.1|42469.1|42513.6|42473.6|42513.6|42473.6|42504.1|42464.1|1
1656519630000|2022-06-29 16:20:30|42509.1|42469.1|42503.6|42463.6|42509.1|42469.1|42503.6|42463.6|0
1656519640000|2022-06-29 16:20:40|||||||||4
1656519660000|2022-06-29 16:21:00|42508.6|42468.6|42503.6|42463.6|42508.6|42468.6|42503.6|42463.6|1
1656519670000|2022-06-29 16:21:10|42508.1|42468.1|42508.1|42468.1|42513.6|42473.6|42503.6|42463.6|2
1656519680000|2022-06-29 16:21:20|42512.6|42472.6|42508.1|42468.1|42513.1|42473.1|42508.1|42468.1|0
1656519690000|2022-06-29 16:21:30|42509|42469|42513.1|42473.1|42513.1|42473.1|42503.6|42463.6|4
1656519700000|2022-06-29 16:21:40|42513.5|42473.5|42503.5|42463.5|42513.5|42473.5|42503.5|42463.5|0
1656519710000|2022-06-29 16:21:50|42493.5|42453.5|42488.5|42448.5|42493.5|42453.5|42483.5|42443.5|14
1656519720000|2022-06-29 16:22:00|42488.1|42448.1|42493.5|42453.5|42498.1|42458.1|42488.1|42448.1|4
1656519730000|2022-06-29 16:22:10|42492.6|42452.6|42493|42453|42493|42453|42488|42448|0
1656519740000|2022-06-29 16:22:20|42483.5|42443.5|42493.5|42453.5|42493.5|42453.5|42483.5|42443.5|2
1656519770000|2022-06-29 16:22:50|||||||||2
1656519780000|2022-06-29 16:23:00|42498.5|42458.5|42513.5|42473.5|42513.5|42473.5|42498.5|42458.5|29
1656519800000|2022-06-29 16:23:20|42513.4|42473.4|42513.4|42473.4|42513.4|42473.4|42513.4|42473.4|4
1656519810000|2022-06-29 16:23:30|42513.9|42473.9|42518.9|42478.9|42518.9|42478.9|42508.9|42468.9|12
1656519820000|2022-06-29 16:23:40|42519.8|42479.8|42514.4|42474.4|42519.8|42479.8|42514.4|42474.4|8
1656519830000|2022-06-29 16:23:50|42514.8|42474.8|42519.4|42479.4|42519.8|42479.8|42514.8|42474.8|2
1656519840000|2022-06-29 16:24:00|42518.9|42478.9|42514.4|42474.4|42518.9|42478.9|42514.4|42474.4|2
1656519850000|2022-06-29 16:24:10|42514.3|42474.3|42504.3|42464.3|42514.3|42474.3|42504.3|42464.3|9
1656519860000|2022-06-29 16:24:20|42499.8|42459.8|42504.3|42464.3|42504.3|42464.3|42499.8|42459.8|5
1656519870000|2022-06-29 16:24:30|42493.4|42453.4|42493.4|42453.4|42493.4|42453.4|42488.9|42448.9|19
1656519880000|2022-06-29 16:24:40|42488.4|42448.4|42493.4|42453.4|42493.4|42453.4|42488.4|42448.4|0
1656519890000|2022-06-29 16:24:50|42492.9|42452.9|42492.9|42452.9|42492.9|42452.9|42492.9|42452.9|34
1656519900000|2022-06-29 16:25:00|42488.4|42448.4|42487.9|42447.9|42492.9|42452.9|42487.9|42447.9|100
1656519910000|2022-06-29 16:25:10|42483.4|42443.4|42487.9|42447.9|42492.9|42452.9|42483.3|42443.3|103
1656519920000|2022-06-29 16:25:20|42492.9|42452.9|42502.9|42462.9|42503.3|42463.3|42492.9|42452.9|24
1656519930000|2022-06-29 16:25:30|42498.3|42458.3|42516.9|42476.9|42516.9|42476.9|42487.9|42447.9|8
1656519940000|2022-06-29 16:25:40|42506.9|42466.9|42507.4|42467.4|42507.4|42467.4|42506.9|42466.9|1
1656519950000|2022-06-29 16:25:50|42506.9|42466.9|42512.4|42472.4|42512.4|42472.4|42506.9|42466.9|3
1656519960000|2022-06-29 16:26:00|42516.9|42476.9|42507.8|42467.8|42516.9|42476.9|42507.8|42467.8|0
1656519970000|2022-06-29 16:26:10|42493.3|42453.3|42497.8|42457.8|42506.9|42466.9|42493.3|42453.3|40
1656519980000|2022-06-29 16:26:20|42507.3|42467.3|42493.3|42453.3|42507.3|42467.3|42493.3|42453.3|2
1656519990000|2022-06-29 16:26:30|42497.8|42457.8|42488.3|42448.3|42497.8|42457.8|42487.8|42447.8|1
1656520000000|2022-06-29 16:26:40|42487.8|42447.8|42493.3|42453.3|42493.3|42453.3|42487.8|42447.8|3
1656520010000|2022-06-29 16:26:50|42497.8|42457.8|42497.8|42457.8|42497.8|42457.8|42493.3|42453.3|0
1656520020000|2022-06-29 16:27:00|||||||||17
1656520030000|2022-06-29 16:27:10|||||||||2
1656520060000|2022-06-29 16:27:40|42497.7|42457.7|42493.2|42453.2|42497.7|42457.7|42487.7|42447.7|2
1656520100000|2022-06-29 16:28:20|42497.7|42457.7|42478.6|42438.6|42497.7|42457.7|42478.6|42438.6|32
1656520110000|2022-06-29 16:28:30|42473.2|42433.2|42478.6|42438.6|42478.6|42438.6|42473.2|42433.2|24
1656520120000|2022-06-29 16:28:40|42479.6|42439.6|42469.6|42429.6|42479.6|42439.6|42469.6|42429.6|23
1656520130000|2022-06-29 16:28:50|42468.6|42428.6|42479.1|42439.1|42479.6|42439.6|42468.6|42428.6|6
1656520140000|2022-06-29 16:29:00|42479.6|42439.6|42479.1|42439.1|42479.6|42439.6|42478.6|42438.6|6
1656520150000|2022-06-29 16:29:10|42478.6|42438.6|42479.1|42439.1|42479.1|42439.1|42478.6|42438.6|3
1656520160000|2022-06-29 16:29:20|42479.5|42439.5|42478.6|42438.6|42479.5|42439.5|42478.6|42438.6|4
1656520170000|2022-06-29 16:29:30|42479|42439|42479|42439|42479.5|42439.5|42479|42439|7
1656520180000|2022-06-29 16:29:40|42479.5|42439.5|42502.6|42462.6|42502.6|42462.6|42479.5|42439.5|21
1656520190000|2022-06-29 16:29:50|42507.1|42467.1|42497.6|42457.6|42507.1|42467.1|42497.6|42457.6|40
1656520200000|2022-06-29 16:30:00|42502.6|42462.6|42502.6|42462.6|42502.6|42462.6|42497.6|42457.6|21
1656520210000|2022-06-29 16:30:10|42497.6|42457.6|42507.1|42467.1|42507.1|42467.1|42497.6|42457.6|4
1656520220000|2022-06-29 16:30:20|42507.6|42467.6|42498.1|42458.1|42507.6|42467.6|42498.1|42458.1|1
1656520230000|2022-06-29 16:30:30|42497.6|42457.6|42487.6|42447.6|42497.6|42457.6|42487.6|42447.6|2
1656520240000|2022-06-29 16:30:40|42478|42438|42478|42438|42478|42438|42477.6|42437.6|7
1656520250000|2022-06-29 16:30:50|42477.6|42437.6|42482.6|42442.6|42482.6|42442.6|42477.6|42437.6|4
1656520260000|2022-06-29 16:31:00|42482.1|42442.1|42483|42443|42488|42448|42477.6|42437.6|1
1656520270000|2022-06-29 16:31:10|42487.5|42447.5|42488|42448|42488|42448|42483|42443|0
1656520290000|2022-06-29 16:31:30|42487.5|42447.5|42478.5|42438.5|42488|42448|42478|42438|2
1656520300000|2022-06-29 16:31:40|42477.5|42437.5|42477.5|42437.5|42477.5|42437.5|42477.5|42437.5|1
1656520310000|2022-06-29 16:31:50|||||||||1
1656520330000|2022-06-29 16:32:10|42482.5|42442.5|42482.5|42442.5|42482.5|42442.5|42482.5|42442.5|7
1656520340000|2022-06-29 16:32:20|42482|42442|42472.9|42432.9|42482.5|42442.5|42472.9|42432.9|4
1656520350000|2022-06-29 16:32:30|42477.5|42437.5|42473.4|42433.4|42477.5|42437.5|42473.4|42433.4|2
1656520360000|2022-06-29 16:32:40|42477.9|42437.9|42472.9|42432.9|42477.9|42437.9|42472.9|42432.9|0
1656520380000|2022-06-29 16:33:00|42468.4|42428.4|42467.4|42427.4|42468.4|42428.4|42467.4|42427.4|7
1656520400000|2022-06-29 16:33:20|||||||||3
1656520430000|2022-06-29 16:33:50|42467.9|42427.9|42467.9|42427.9|42468.3|42428.3|42467.4|42427.4|0
1656520450000|2022-06-29 16:34:10|42467.8|42427.8|42468.3|42428.3|42468.3|42428.3|42467.8|42427.8|2
1656520460000|2022-06-29 16:34:20|42467.8|42427.8|42463.3|42423.3|42467.8|42427.8|42463.3|42423.3|7
1656520470000|2022-06-29 16:34:30|42468.3|42428.3|42468.3|42428.3|42468.3|42428.3|42463.3|42423.3|9
1656520480000|2022-06-29 16:34:40|42473.3|42433.3|42483.8|42443.8|42483.8|42443.8|42473.3|42433.3|7
1656520490000|2022-06-29 16:34:50|42488.3|42448.3|42469.2|42429.2|42488.3|42448.3|42469.2|42429.2|3
1656520500000|2022-06-29 16:35:00|42463.8|42423.8|42459.2|42419.2|42468.7|42428.7|42459.2|42419.2|5
1656520510000|2022-06-29 16:35:10|||||||||5
1656520520000|2022-06-29 16:35:20|42449.7|42409.7|42449.7|42409.7|42450.1|42410.1|42449.7|42409.7|14
1656520530000|2022-06-29 16:35:30|42440.1|42400.1|42449.7|42409.7|42449.7|42409.7|42440.1|42400.1|3
1656520540000|2022-06-29 16:35:40|42454.7|42414.7|42449.2|42409.2|42459.2|42419.2|42449.2|42409.2|8
1656520550000|2022-06-29 16:35:50|42449.6|42409.6|42454.6|42414.6|42455.1|42415.1|42449.6|42409.6|4
1656520560000|2022-06-29 16:36:00|42450.1|42410.1|42459.6|42419.6|42459.6|42419.6|42450.1|42410.1|2
1656520570000|2022-06-29 16:36:10|42479.2|42439.2|42479.1|42439.1|42479.6|42439.6|42474.6|42434.6|21
1656520580000|2022-06-29 16:36:20|42474.1|42434.1|42470.1|42430.1|42474.6|42434.6|42470.1|42430.1|3
1656520590000|2022-06-29 16:36:30|42475.1|42435.1|42480.1|42440.1|42480.1|42440.1|42475.1|42435.1|6
1656520600000|2022-06-29 16:36:40|42475.1|42435.1|42484.6|42444.6|42484.6|42444.6|42475.1|42435.1|0
1656520610000|2022-06-29 16:36:50|||||||||19
1656520620000|2022-06-29 16:37:00|||||||||102
1656520630000|2022-06-29 16:37:10|42483.6|42443.6|42474.1|42434.1|42483.6|42443.6|42469.1|42429.1|0
1656520640000|2022-06-29 16:37:20|42474.6|42434.6|42454.6|42414.6|42474.6|42434.6|42450|42410|22
1656520650000|2022-06-29 16:37:30|42450|42410|42454.5|42414.5|42454.6|42414.6|42450|42410|71
1656520660000|2022-06-29 16:37:40|42455|42415|42459.5|42419.5|42460|42420|42450|42410|1
1656520670000|2022-06-29 16:37:50|42459.1|42419.1|42454.5|42414.5|42459.1|42419.1|42450|42410|2
1656520680000|2022-06-29 16:38:00|42450|42410|42454.5|42414.5|42455|42415|42450|42410|0
1656520690000|2022-06-29 16:38:10|42455|42415|42435.5|42395.5|42455|42415|42435.5|42395.5|1
1656520700000|2022-06-29 16:38:20|42430.9|42390.9|42425.4|42385.4|42430.9|42390.9|42425.4|42385.4|5
1656520720000|2022-06-29 16:38:40|42425.9|42385.9|42430|42390|42435.4|42395.4|42425.9|42385.9|2
1656520730000|2022-06-29 16:38:50|42425.4|42385.4|42435.4|42395.4|42435.4|42395.4|42420.9|42380.9|7
1656520740000|2022-06-29 16:39:00|42435.9|42395.9|42436.4|42396.4|42440.9|42400.9|42435.9|42395.9|2
1656520750000|2022-06-29 16:39:10|42435.9|42395.9|42435.4|42395.4|42435.9|42395.9|42430.9|42390.9|0
1656520760000|2022-06-29 16:39:20|42430.9|42390.9|42426.8|42386.8|42435.4|42395.4|42426.3|42386.3|3
1656520770000|2022-06-29 16:39:30|42427.3|42387.3|42426.3|42386.3|42427.3|42387.3|42426.3|42386.3|0
1656520780000|2022-06-29 16:39:40|42421.8|42381.8|42426.3|42386.3|42426.3|42386.3|42421.8|42381.8|5
1656520790000|2022-06-29 16:39:50|42427.3|42387.3|42436.3|42396.3|42436.3|42396.3|42427.3|42387.3|7
1656520800000|2022-06-29 16:40:00|42431.8|42391.8|42446.8|42406.8|42446.8|42406.8|42431.8|42391.8|5
1656520810000|2022-06-29 16:40:10|42442.2|42402.2|42446.8|42406.8|42446.8|42406.8|42442.2|42402.2|1
1656520820000|2022-06-29 16:40:20|42451.8|42411.8|42456.8|42416.8|42456.8|42416.8|42451.8|42411.8|0
1656520830000|2022-06-29 16:40:30|42447.2|42407.2|42456.7|42416.7|42456.7|42416.7|42447.2|42407.2|7
1656520840000|2022-06-29 16:40:40|42457.2|42417.2|42457.2|42417.2|42457.2|42417.2|42456.7|42416.7|0
1656520850000|2022-06-29 16:40:50|42461.7|42421.7|42470.8|42430.8|42470.8|42430.8|42461.7|42421.7|5
1656520860000|2022-06-29 16:41:00|42466.2|42426.2|42477.2|42437.2|42477.2|42437.2|42466.2|42426.2|6
1656520870000|2022-06-29 16:41:10|42481.7|42441.7|42501.7|42461.7|42501.7|42461.7|42481.7|42441.7|2
1656520880000|2022-06-29 16:41:20|42497.2|42457.2|42497.2|42457.2|42501.7|42461.7|42497.2|42457.2|1
1656520890000|2022-06-29 16:41:30|42501.7|42461.7|42497.2|42457.2|42501.7|42461.7|42487.2|42447.2|1
1656520900000|2022-06-29 16:41:40|42496.7|42456.7|42486.7|42446.7|42496.7|42456.7|42482.2|42442.2|0
1656520910000|2022-06-29 16:41:50|42487.2|42447.2|42497.1|42457.1|42497.1|42457.1|42487.1|42447.1|0
1656520920000|2022-06-29 16:42:00|42496.7|42456.7|42487.1|42447.1|42497.1|42457.1|42487.1|42447.1|0
1656520930000|2022-06-29 16:42:10|42482.6|42442.6|42477.6|42437.6|42487.1|42447.1|42477.1|42437.1|0
1656520940000|2022-06-29 16:42:20|42486.7|42446.7|42477.6|42437.6|42487.1|42447.1|42477.6|42437.6|0
1656520960000|2022-06-29 16:42:40|42482.1|42442.1|42492.1|42452.1|42492.1|42452.1|42482.1|42442.1|1
1656520970000|2022-06-29 16:42:50|42491.6|42451.6|42507.6|42467.6|42512.6|42472.6|42487.1|42447.1|6
1656520980000|2022-06-29 16:43:00|42512.1|42472.1|42512.6|42472.6|42512.6|42472.6|42511.6|42471.6|2
1656520990000|2022-06-29 16:43:10|42512.5|42472.5|42503|42463|42512.5|42472.5|42503|42463|11
1656521000000|2022-06-29 16:43:20|42502.5|42462.5|42492.5|42452.5|42507.1|42467.1|42492.5|42452.5|364
1656521010000|2022-06-29 16:43:30|42497.1|42457.1|42497.1|42457.1|42497.1|42457.1|42497.1|42457.1|10
1656521020000|2022-06-29 16:43:40|42497|42457|42497|42457|42497|42457|42497|42457|1
1656521030000|2022-06-29 16:43:50|42501.6|42461.6|42496.6|42456.6|42501.6|42461.6|42491.6|42451.6|2
1656521040000|2022-06-29 16:44:00|42492|42452|42498|42458|42503|42463|42492|42452|6
1656521050000|2022-06-29 16:44:10|42498.4|42458.4|42498.4|42458.4|42498.4|42458.4|42498.4|42458.4|2
1656521070000|2022-06-29 16:44:30|42503.4|42463.4|42503.4|42463.4|42508.4|42468.4|42503.4|42463.4|4
1656521080000|2022-06-29 16:44:40|42498.9|42458.9|42498.4|42458.4|42498.9|42458.9|42498.4|42458.4|0
1656521090000|2022-06-29 16:44:50|42502.9|42462.9|42487.9|42447.9|42503.4|42463.4|42487.9|42447.9|1
1656521100000|2022-06-29 16:45:00|42492.5|42452.5|42497.4|42457.4|42497.4|42457.4|42492.5|42452.5|3
1656521110000|2022-06-29 16:45:10|42497.9|42457.9|42492.4|42452.4|42497.9|42457.9|42492.4|42452.4|0
1656521120000|2022-06-29 16:45:20|42492.9|42452.9|42497.9|42457.9|42497.9|42457.9|42492.9|42452.9|1
1656521130000|2022-06-29 16:45:30|||||||||7
1656521140000|2022-06-29 16:45:40|42498.4|42458.4|42498.4|42458.4|42498.4|42458.4|42498.4|42458.4|6
1656521150000|2022-06-29 16:45:50|42503.4|42463.4|42498.3|42458.3|42503.4|42463.4|42498.3|42458.3|2
1656521160000|2022-06-29 16:46:00|42503.3|42463.3|42498.3|42458.3|42503.3|42463.3|42497.9|42457.9|2
1656521170000|2022-06-29 16:46:10|42503.3|42463.3|42503.3|42463.3|42503.3|42463.3|42503.3|42463.3|0
1656521180000|2022-06-29 16:46:20|42507.9|42467.9|42497.8|42457.8|42507.9|42467.9|42497.8|42457.8|1
1656521190000|2022-06-29 16:46:30|42502.4|42462.4|42507.8|42467.8|42507.8|42467.8|42497.8|42457.8|2
1656521200000|2022-06-29 16:46:40|42502.8|42462.8|42493.3|42453.3|42502.8|42462.8|42493.3|42453.3|2
1656521210000|2022-06-29 16:46:50|42497.8|42457.8|42497.8|42457.8|42497.8|42457.8|42497.8|42457.8|1
1656521220000|2022-06-29 16:47:00|42493.3|42453.3|42498.3|42458.3|42498.3|42458.3|42493.3|42453.3|0
1656521230000|2022-06-29 16:47:10|42502.8|42462.8|42493.3|42453.3|42503.3|42463.3|42492.8|42452.8|47
1656521240000|2022-06-29 16:47:20|42497.8|42457.8|42497.8|42457.8|42497.8|42457.8|42497.8|42457.8|5
1656521250000|2022-06-29 16:47:30|42450.6|42410.6|42460.6|42420.6|42460.6|42420.6|42450.6|42410.6|17
1656521260000|2022-06-29 16:47:40|42456.1|42416.1|42422.5|42382.5|42460.6|42420.6|42417.5|42377.5|23
1656521270000|2022-06-29 16:47:50|42422|42382|42432.5|42392.5|42437|42397|42422|42382|6
1656521280000|2022-06-29 16:48:00|42433|42393|42447|42407|42447|42407|42433|42393|0
1656521290000|2022-06-29 16:48:10|42442.5|42402.5|42456.5|42416.5|42457|42417|42442.5|42402.5|3
1656521300000|2022-06-29 16:48:20|42456.1|42416.1|42451.5|42411.5|42456.1|42416.1|42447|42407|6
1656521310000|2022-06-29 16:48:30|42456|42416|42451.5|42411.5|42456|42416|42451.5|42411.5|1
1656521320000|2022-06-29 16:48:40|42447|42407|42457|42417|42457|42417|42447|42407|0
1656521330000|2022-06-29 16:48:50|42462|42422|42467|42427|42467|42427|42462|42422|1
1656521340000|2022-06-29 16:49:00|||||||||1
1656521360000|2022-06-29 16:49:20|42466.9|42426.9|42466.9|42426.9|42466.9|42426.9|42456.9|42416.9|1
1656521370000|2022-06-29 16:49:30|42471.9|42431.9|42481.5|42441.5|42481.5|42441.5|42471.9|42431.9|2
1656521380000|2022-06-29 16:49:40|42481.4|42441.4|42476.9|42436.9|42481.4|42441.4|42476.9|42436.9|0
1656521390000|2022-06-29 16:49:50|42481.4|42441.4|42481.4|42441.4|42481.4|42441.4|42481.4|42441.4|16
1656521400000|2022-06-29 16:50:00|42476.9|42436.9|42481.4|42441.4|42481.4|42441.4|42476.9|42436.9|0
1656521420000|2022-06-29 16:50:20|||||||||2
1656521440000|2022-06-29 16:50:40|42485.9|42445.9|42501.4|42461.4|42501.4|42461.4|42485.9|42445.9|4
1656521450000|2022-06-29 16:50:50|42482.8|42442.8|42492.3|42452.3|42492.3|42452.3|42482.8|42442.8|10
1656521470000|2022-06-29 16:51:10|42501.4|42461.4|42501.4|42461.4|42501.4|42461.4|42492.3|42452.3|1
1656521480000|2022-06-29 16:51:20|42496.8|42456.8|42482.3|42442.3|42496.8|42456.8|42482.3|42442.3|3
1656521490000|2022-06-29 16:51:30|42486.8|42446.8|42472.3|42432.3|42486.8|42446.8|42472.3|42432.3|2
1656521500000|2022-06-29 16:51:40|42466.8|42426.8|42466.8|42426.8|42471.4|42431.4|42466.8|42426.8|0
1656521510000|2022-06-29 16:51:50|42471.3|42431.3|42446.8|42406.8|42471.3|42431.3|42446.8|42406.8|5
1656521520000|2022-06-29 16:52:00|42451.3|42411.3|42456.8|42416.8|42461.3|42421.3|42451.3|42411.3|1
1656521530000|2022-06-29 16:52:10|42461.8|42421.8|42476.8|42436.8|42476.8|42436.8|42461.8|42421.8|3
1656521540000|2022-06-29 16:52:20|42471.8|42431.8|42486.8|42446.8|42486.8|42446.8|42471.8|42431.8|1
1656521550000|2022-06-29 16:52:30|42482.3|42442.3|42452.7|42412.7|42482.3|42442.3|42452.7|42412.7|15
1656521560000|2022-06-29 16:52:40|42452.2|42412.2|42447.7|42407.7|42452.2|42412.2|42447.7|42407.7|0
1656521570000|2022-06-29 16:52:50|||||||||2
1656521580000|2022-06-29 16:53:00|42442.2|42402.2|42452.2|42412.2|42456.7|42416.7|42442.2|42402.2|3
1656521590000|2022-06-29 16:53:10|42446.7|42406.7|42446.7|42406.7|42446.7|42406.7|42442.2|42402.2|0
1656521600000|2022-06-29 16:53:20|42442.2|42402.2|42442.2|42402.2|42442.2|42402.2|42442.2|42402.2|0
1656521610000|2022-06-29 16:53:30|42446.7|42406.7|42452.2|42412.2|42452.2|42412.2|42446.7|42406.7|1
1656521640000|2022-06-29 16:54:00|||||||||1
1656521650000|2022-06-29 16:54:10|42447.2|42407.2|42446.7|42406.7|42447.2|42407.2|42446.7|42406.7|0
1656521670000|2022-06-29 16:54:30|||||||||2
1656521680000|2022-06-29 16:54:40|42432.1|42392.1|42441.7|42401.7|42441.7|42401.7|42432.1|42392.1|6
1656521690000|2022-06-29 16:54:50|42446.7|42406.7|42451.6|42411.6|42451.6|42411.6|42441.7|42401.7|1
1656521700000|2022-06-29 16:55:00|42451.2|42411.2|42446.6|42406.6|42451.6|42411.6|42441.6|42401.6|0
1656521710000|2022-06-29 16:55:10|42451.2|42411.2|42441.2|42401.2|42451.6|42411.6|42436.6|42396.6|1
1656521720000|2022-06-29 16:55:20|42436.6|42396.6|42425.7|42385.7|42445.7|42405.7|42425.7|42385.7|4
1656521730000|2022-06-29 16:55:30|42430.7|42390.7|42430.7|42390.7|42430.7|42390.7|42425.7|42385.7|1
1656521740000|2022-06-29 16:55:40|42435.7|42395.7|42430.7|42390.7|42435.7|42395.7|42430.7|42390.7|1
1656521760000|2022-06-29 16:56:00|42430.6|42390.6|42430.2|42390.2|42430.6|42390.6|42430.2|42390.2|0
1656521790000|2022-06-29 16:56:30|42430.1|42390.1|42430.1|42390.1|42430.1|42390.1|42429.7|42389.7|0
1656521800000|2022-06-29 16:56:40|42435.1|42395.1|42439.7|42399.7|42440.1|42400.1|42434.7|42394.7|0
1656521810000|2022-06-29 16:56:50|42439.6|42399.6|42439.6|42399.6|42439.6|42399.6|42439.6|42399.6|8
1656521820000|2022-06-29 16:57:00|42421.1|42381.1|42421.1|42381.1|42425.6|42385.6|42421.1|42381.1|6
1656521830000|2022-06-29 16:57:10|42421.5|42381.5|42421.1|42381.1|42426.1|42386.1|42421.1|42381.1|0
1656521840000|2022-06-29 16:57:20|42421|42381|42421|42381|42421|42381|42421|42381|0
1656521850000|2022-06-29 16:57:30|||||||||2
1656521860000|2022-06-29 16:57:40|42415.6|42375.6|42401|42361|42415.6|42375.6|42396.5|42356.5|8
1656521870000|2022-06-29 16:57:50|42395.5|42355.5|42401|42361|42405.5|42365.5|42395.5|42355.5|8
1656521880000|2022-06-29 16:58:00|42401.5|42361.5|42401|42361|42401.5|42361.5|42401|42361|3
1656521890000|2022-06-29 16:58:10|42406.5|42366.5|42406.5|42366.5|42406.5|42366.5|42406.5|42366.5|2
1656521900000|2022-06-29 16:58:20|42411|42371|42411|42371|42411|42371|42411|42371|18
1656521910000|2022-06-29 16:58:30|42415.5|42375.5|42415.5|42375.5|42415.5|42375.5|42415.5|42375.5|3
1656521920000|2022-06-29 16:58:40|42411|42371|42405.5|42365.5|42411|42371|42405.5|42365.5|0
1656521940000|2022-06-29 16:59:00|42406|42366|42415.5|42375.5|42420|42380|42406|42366|6
1656521950000|2022-06-29 16:59:10|42420|42380|42420|42380|42420|42380|42420|42380|0
1656521960000|2022-06-29 16:59:20|42425.5|42385.5|42425.5|42385.5|42425.5|42385.5|42425.5|42385.5|0
1656521970000|2022-06-29 16:59:30|42430|42390|42430|42390|42430|42390|42430|42390|2
1656521980000|2022-06-29 16:59:40|42439|42399|42439|42399|42440|42400|42434.5|42394.5|0
1656521990000|2022-06-29 16:59:50|42434.5|42394.5|42414.5|42374.5|42434.5|42394.5|42410|42370|0
1656522000000|2022-06-29 17:00:00|42410|42370|42409.5|42369.5|42410|42370|42409.5|42369.5|0
1656522020000|2022-06-29 17:00:20|42409.9|42369.9|42419.5|42379.5|42419.9|42379.9|42409.9|42369.9|0
1656522030000|2022-06-29 17:00:30|42429.5|42389.5|42419.9|42379.9|42429.5|42389.5|42419.9|42379.9|0
1656522040000|2022-06-29 17:00:40|42418|42378|42409|42369|42418|42378|42408.5|42368.5|2
1656522050000|2022-06-29 17:00:50|42408.5|42368.5|42408.5|42368.5|42408.5|42368.5|42408.5|42368.5|0
1656522060000|2022-06-29 17:01:00|42409|42369|42409|42369|42409|42369|42409|42369|0
1656522070000|2022-06-29 17:01:10|42408.9|42368.9|42408.9|42368.9|42408.9|42368.9|42408.9|42368.9|1
1656522080000|2022-06-29 17:01:20|42408.5|42368.5|42398.5|42358.5|42408.5|42368.5|42393.5|42353.5|1
1656522090000|2022-06-29 17:01:30|42398.9|42358.9|42398.9|42358.9|42398.9|42358.9|42398.9|42358.9|1
1656522100000|2022-06-29 17:01:40|42408.4|42368.4|42408.4|42368.4|42408.4|42368.4|42408.4|42368.4|1
1656522120000|2022-06-29 17:02:00|42408|42368|42388.9|42348.9|42408|42368|42388.9|42348.9|7
1656522130000|2022-06-29 17:02:10|42383.9|42343.9|42378.4|42338.4|42388.4|42348.4|42378.4|42338.4|0
1656522140000|2022-06-29 17:02:20|42383.4|42343.4|42378.9|42338.9|42388.4|42348.4|42378.9|42338.9|2
1656522160000|2022-06-29 17:02:40|42383.4|42343.4|42368.9|42328.9|42383.4|42343.4|42368.4|42328.4|3
1656522180000|2022-06-29 17:03:00|42373.4|42333.4|42378.8|42338.8|42378.9|42338.9|42373.4|42333.4|1
1656522190000|2022-06-29 17:03:10|42378.4|42338.4|42378.4|42338.4|42378.8|42338.8|42378.4|42338.4|1
1656522200000|2022-06-29 17:03:20|42373.8|42333.8|42363.4|42323.4|42373.8|42333.8|42363.4|42323.4|0
1656522210000|2022-06-29 17:03:30|42368.8|42328.8|42348.3|42308.3|42368.8|42328.8|42348.3|42308.3|5
1656522220000|2022-06-29 17:03:40|42348.8|42308.8|42348.8|42308.8|42353.3|42313.3|42343.8|42303.8|0
1656522230000|2022-06-29 17:03:50|42354.3|42314.3|42368.3|42328.3|42368.8|42328.8|42354.3|42314.3|0
1656522240000|2022-06-29 17:04:00|42369.7|42329.7|42392.4|42352.4|42401.9|42361.9|42369.7|42329.7|16
1656522250000|2022-06-29 17:04:10|42396.9|42356.9|42396.9|42356.9|42396.9|42356.9|42396.9|42356.9|2
1656522260000|2022-06-29 17:04:20|42402.4|42362.4|42406.9|42366.9|42411.9|42371.9|42402.4|42362.4|3
1656522270000|2022-06-29 17:04:30|42411.9|42371.9|42406.9|42366.9|42411.9|42371.9|42406.9|42366.9|0
1656522280000|2022-06-29 17:04:40|42411.4|42371.4|42401.4|42361.4|42411.4|42371.4|42395.9|42355.9|1
1656522290000|2022-06-29 17:04:50|42405.9|42365.9|42406.4|42366.4|42406.4|42366.4|42396.4|42356.4|2
1656522300000|2022-06-29 17:05:00|42405.9|42365.9|42378.3|42338.3|42405.9|42365.9|42377.8|42337.8|11
1656522310000|2022-06-29 17:05:10|42383.3|42343.3|42387.8|42347.8|42396.8|42356.8|42377.8|42337.8|8
1656522320000|2022-06-29 17:05:20|42387.3|42347.3|42377.8|42337.8|42387.3|42347.3|42377.8|42337.8|0
1656522330000|2022-06-29 17:05:30|42377.3|42337.3|42372.3|42332.3|42377.3|42337.3|42367.8|42327.8|0
1656522340000|2022-06-29 17:05:40|42367.8|42327.8|42357.8|42317.8|42367.8|42327.8|42357.8|42317.8|3
1656522350000|2022-06-29 17:05:50|42357.3|42317.3|42357.3|42317.3|42357.3|42317.3|42356.8|42316.8|0
1656522360000|2022-06-29 17:06:00|42376.8|42336.8|42376.3|42336.3|42381.3|42341.3|42366.8|42326.8|4
1656522370000|2022-06-29 17:06:10|42371.8|42331.8|42371.8|42331.8|42376.3|42336.3|42371.8|42331.8|0
1656522380000|2022-06-29 17:06:20|42376.8|42336.8|42376.3|42336.3|42376.8|42336.8|42376.3|42336.3|0
1656522390000|2022-06-29 17:06:30|42376.8|42336.8|42376.3|42336.3|42380.8|42340.8|42376.3|42336.3|1
1656522400000|2022-06-29 17:06:40|42380.8|42340.8|42395.8|42355.8|42395.8|42355.8|42380.8|42340.8|11
1656522410000|2022-06-29 17:06:50|42395.3|42355.3|42380.8|42340.8|42395.3|42355.3|42376.3|42336.3|9
1656522420000|2022-06-29 17:07:00|42376.3|42336.3|42381.7|42341.7|42381.7|42341.7|42376.3|42336.3|2
1656522430000|2022-06-29 17:07:10|42381.3|42341.3|42376.7|42336.7|42381.3|42341.3|42376.7|42336.7|1
1656522440000|2022-06-29 17:07:20|42372.2|42332.2|42376.7|42336.7|42376.7|42336.7|42372.2|42332.2|0
1656522450000|2022-06-29 17:07:30|42382.2|42342.2|42382.2|42342.2|42382.2|42342.2|42382.2|42342.2|0
1656522460000|2022-06-29 17:07:40|42381.7|42341.7|42382.2|42342.2|42382.2|42342.2|42381.7|42341.7|1
1656522480000|2022-06-29 17:08:00|42382.6|42342.6|42364.1|42324.1|42382.6|42342.6|42364.1|42324.1|4
1656522490000|2022-06-29 17:08:10|42368.6|42328.6|42368.6|42328.6|42368.6|42328.6|42368.6|42328.6|0
1656522500000|2022-06-29 17:08:20|42364|42324|42364|42324|42364|42324|42364|42324|0
1656522510000|2022-06-29 17:08:30|42359.5|42319.5|42354|42314|42364|42324|42354|42314|0
1656522520000|2022-06-29 17:08:40|42344|42304|42344|42304|42348.6|42308.6|42344|42304|4
1656522530000|2022-06-29 17:08:50|42339.5|42299.5|42329.5|42289.5|42339.5|42299.5|42329.5|42289.5|5
1656522540000|2022-06-29 17:09:00|42314|42274|42309.5|42269.5|42314|42274|42309|42269|4
1656522550000|2022-06-29 17:09:10|||||||||1
1656522560000|2022-06-29 17:09:20|42304.9|42264.9|42309.5|42269.5|42309.5|42269.5|42304.9|42264.9|3
1656522580000|2022-06-29 17:09:40|42309.4|42269.4|42309.4|42269.4|42309.9|42269.9|42309.4|42269.4|0
1656522590000|2022-06-29 17:09:50|42309.9|42269.9|42319|42279|42319|42279|42309.4|42269.4|6
1656522600000|2022-06-29 17:10:00|42314.4|42274.4|42319.4|42279.4|42324|42284|42314|42274|6
1656522620000|2022-06-29 17:10:20|42314.4|42274.4|42314.4|42274.4|42319.4|42279.4|42309.4|42269.4|1
1656522630000|2022-06-29 17:10:30|42313.9|42273.9|42319.4|42279.4|42319.4|42279.4|42313.9|42273.9|0
1656522650000|2022-06-29 17:10:50|42319.9|42279.9|42319.4|42279.4|42324.4|42284.4|42319.4|42279.4|0
1656522660000|2022-06-29 17:11:00|42314.8|42274.8|42309.8|42269.8|42314.8|42274.8|42309.8|42269.8|8
1656522670000|2022-06-29 17:11:10|42314.4|42274.4|42314.8|42274.8|42314.8|42274.8|42314.4|42274.4|0
1656522680000|2022-06-29 17:11:20|42304.8|42264.8|42309.8|42269.8|42309.8|42269.8|42304.8|42264.8|4
1656522690000|2022-06-29 17:11:30|42314.4|42274.4|42304.8|42264.8|42314.4|42274.4|42295.8|42255.8|6
1656522700000|2022-06-29 17:11:40|42300.3|42260.3|42325.8|42285.8|42330.8|42290.8|42295.8|42255.8|30
1656522710000|2022-06-29 17:11:50|42330.8|42290.8|42326.2|42286.2|42331.2|42291.2|42321.2|42281.2|6
1656522720000|2022-06-29 17:12:00|42321.7|42281.7|42321.2|42281.2|42326.2|42286.2|42316.2|42276.2|0
1656522730000|2022-06-29 17:12:10|42331.2|42291.2|42341.2|42301.2|42341.2|42301.2|42330.7|42290.7|4
1656522740000|2022-06-29 17:12:20|42340.7|42300.7|42346.7|42306.7|42346.7|42306.7|42336.2|42296.2|6
1656522750000|2022-06-29 17:12:30|42351.7|42311.7|42355.7|42315.7|42355.7|42315.7|42351.2|42311.2|7
1656522760000|2022-06-29 17:12:40|42360.7|42320.7|42361.2|42321.2|42361.2|42321.2|42356.2|42316.2|2
1656522770000|2022-06-29 17:12:50|42356.2|42316.2|42360.7|42320.7|42361.2|42321.2|42356.2|42316.2|0
1656522780000|2022-06-29 17:13:00|42361.2|42321.2|42361.2|42321.2|42366.2|42326.2|42360.7|42320.7|4
1656522790000|2022-06-29 17:13:10|42361.6|42321.6|42366.2|42326.2|42366.2|42326.2|42361.2|42321.2|0
1656522810000|2022-06-29 17:13:30|42366.1|42326.1|42361.6|42321.6|42366.1|42326.1|42361.1|42321.1|4
1656522820000|2022-06-29 17:13:40|42366.1|42326.1|42366.1|42326.1|42366.1|42326.1|42361.1|42321.1|2
1656522830000|2022-06-29 17:13:50|42361.6|42321.6|42361.6|42321.6|42366.1|42326.1|42361.1|42321.1|0
1656522870000|2022-06-29 17:14:30|42356.1|42316.1|42361.6|42321.6|42366.1|42326.1|42356.1|42316.1|3
1656522880000|2022-06-29 17:14:40|42356.6|42316.6|42356.1|42316.1|42366.1|42326.1|42356.1|42316.1|3
1656522890000|2022-06-29 17:14:50|42356.6|42316.6|42361.5|42321.5|42361.5|42321.5|42356.5|42316.5|0
1656522900000|2022-06-29 17:15:00|42356.5|42316.5|42356.5|42316.5|42361.5|42321.5|42356.5|42316.5|4
1656522910000|2022-06-29 17:15:10|42346.5|42306.5|42346.5|42306.5|42346.5|42306.5|42346.5|42306.5|1
1656522920000|2022-06-29 17:15:20|42356|42316|42382.9|42342.9|42387|42347|42356|42316|4
1656522930000|2022-06-29 17:15:30|42382.5|42342.5|42387.5|42347.5|42387.5|42347.5|42382|42342|23
1656522940000|2022-06-29 17:15:40|42387.9|42347.9|42377.5|42337.5|42387.9|42347.9|42377.5|42337.5|15
1656522950000|2022-06-29 17:15:50|42377.4|42337.4|42382|42342|42382|42342|42377.4|42337.4|0
1656522960000|2022-06-29 17:16:00|42387.4|42347.4|42377.9|42337.9|42387.4|42347.4|42377.9|42337.9|1
1656522970000|2022-06-29 17:16:10|42378.4|42338.4|42377.9|42337.9|42387.4|42347.4|42377.9|42337.9|2
1656522980000|2022-06-29 17:16:20|42377.4|42337.4|42377.9|42337.9|42377.9|42337.9|42377.4|42337.4|0
1656522990000|2022-06-29 17:16:30|42382.4|42342.4|42377.4|42337.4|42382.4|42342.4|42376.5|42336.5|48
1656523000000|2022-06-29 17:16:40|42381.9|42341.9|42381.9|42341.9|42381.9|42341.9|42381.9|42341.9|0
1656523010000|2022-06-29 17:16:50|42386.4|42346.4|42386.4|42346.4|42386.9|42346.9|42381.9|42341.9|0
1656523020000|2022-06-29 17:17:00|42386.9|42346.9|42386.9|42346.9|42386.9|42346.9|42386.4|42346.4|5
1656523030000|2022-06-29 17:17:10|42391.9|42351.9|42401.9|42361.9|42406.9|42366.9|42391.9|42351.9|3
1656523040000|2022-06-29 17:17:20|42402.4|42362.4|42406.9|42366.9|42407.4|42367.4|42401.9|42361.9|1
1656523050000|2022-06-29 17:17:30|42411.4|42371.4|42401.9|42361.9|42411.4|42371.4|42401.4|42361.4|1
1656523060000|2022-06-29 17:17:40|42396.4|42356.4|42391.4|42351.4|42401.4|42361.4|42391.4|42351.4|1
1656523070000|2022-06-29 17:17:50|42396.9|42356.9|42402.3|42362.3|42402.3|42362.3|42387.3|42347.3|16
1656523080000|2022-06-29 17:18:00|42411.9|42371.9|42416.9|42376.9|42416.9|42376.9|42411.9|42371.9|2
1656523090000|2022-06-29 17:18:10|42422.3|42382.3|42446.4|42406.4|42446.4|42406.4|42421.9|42381.9|8
1656523100000|2022-06-29 17:18:20|42437.3|42397.3|42446.8|42406.8|42451.8|42411.8|42436.8|42396.8|6
1656523110000|2022-06-29 17:18:30|42442.3|42402.3|42451.4|42411.4|42456.4|42416.4|42442.3|42402.3|6
1656523120000|2022-06-29 17:18:40|42450.9|42410.9|42456.3|42416.3|42460.9|42420.9|42446.4|42406.4|1
1656523130000|2022-06-29 17:18:50|42451.3|42411.3|42455.9|42415.9|42456.3|42416.3|42451.3|42411.3|0
1656523140000|2022-06-29 17:19:00|42460.9|42420.9|42465.4|42425.4|42465.4|42425.4|42460.9|42420.9|3
1656523150000|2022-06-29 17:19:10|42475.4|42435.4|42480.8|42440.8|42480.8|42440.8|42475.4|42435.4|12
1656523160000|2022-06-29 17:19:20|42480.4|42440.4|42480.8|42440.8|42480.8|42440.8|42471.3|42431.3|24
1656523170000|2022-06-29 17:19:30|42476.3|42436.3|42480.8|42440.8|42480.8|42440.8|42476.3|42436.3|0
1656523180000|2022-06-29 17:19:40|42476.3|42436.3|42476.3|42436.3|42476.3|42436.3|42476.3|42436.3|0
1656523190000|2022-06-29 17:19:50|||||||||1
1656523200000|2022-06-29 17:20:00|42470.8|42430.8|42450.8|42410.8|42470.8|42430.8|42450.8|42410.8|1
1656523210000|2022-06-29 17:20:10|42455.8|42415.8|42460.8|42420.8|42460.8|42420.8|42455.8|42415.8|0
1656523230000|2022-06-29 17:20:30|42460.3|42420.3|42455.8|42415.8|42460.3|42420.3|42455.8|42415.8|0
1656523240000|2022-06-29 17:20:40|42460.3|42420.3|42455.8|42415.8|42460.3|42420.3|42455.8|42415.8|0
1656523250000|2022-06-29 17:20:50|42450.8|42410.8|42451.2|42411.2|42451.2|42411.2|42450.8|42410.8|0
1656523260000|2022-06-29 17:21:00|42450.8|42410.8|42455.7|42415.7|42460.8|42420.8|42450.8|42410.8|1
1656523270000|2022-06-29 17:21:10|42460.3|42420.3|42450.7|42410.7|42460.7|42420.7|42450.7|42410.7|0
1656523280000|2022-06-29 17:21:20|||||||||6
1656523290000|2022-06-29 17:21:30|42451.2|42411.2|42451.2|42411.2|42451.2|42411.2|42450.7|42410.7|0
1656523300000|2022-06-29 17:21:40|42450.7|42410.7|42450.7|42410.7|42450.7|42410.7|42450.7|42410.7|0
1656523310000|2022-06-29 17:21:50|42441.2|42401.2|42440.7|42400.7|42441.2|42401.2|42440.7|42400.7|1
1656523320000|2022-06-29 17:22:00|42431.7|42391.7|42436.2|42396.2|42436.2|42396.2|42431.7|42391.7|15
1656523330000|2022-06-29 17:22:10|42431.6|42391.6|42426.2|42386.2|42431.6|42391.6|42421.6|42381.6|0
1656523340000|2022-06-29 17:22:20|42431.2|42391.2|42431.6|42391.6|42431.6|42391.6|42426.2|42386.2|1
1656523350000|2022-06-29 17:22:30|42441.2|42401.2|42441.1|42401.1|42441.2|42401.2|42432.1|42392.1|0
1656523360000|2022-06-29 17:22:40|42436.6|42396.6|42436.6|42396.6|42441.1|42401.1|42432.1|42392.1|0
1656523370000|2022-06-29 17:22:50|42431.6|42391.6|42441.1|42401.1|42441.1|42401.1|42431.6|42391.6|1
1656523380000|2022-06-29 17:23:00|42440.7|42400.7|42441.1|42401.1|42441.1|42401.1|42432.1|42392.1|1
1656523390000|2022-06-29 17:23:10|42436.6|42396.6|42441.1|42401.1|42441.1|42401.1|42436.6|42396.6|0
1656523400000|2022-06-29 17:23:20|42431.6|42391.6|42421.1|42381.1|42431.6|42391.6|42421.1|42381.1|3
1656523410000|2022-06-29 17:23:30|42420.6|42380.6|42441.6|42401.6|42441.6|42401.6|42420.6|42380.6|3
1656523420000|2022-06-29 17:23:40|||||||||1
1656523430000|2022-06-29 17:23:50|42427|42387|42436.1|42396.1|42436.1|42396.1|42427|42387|5
1656523440000|2022-06-29 17:24:00|42431.1|42391.1|42436.1|42396.1|42436.1|42396.1|42430.6|42390.6|3
1656523450000|2022-06-29 17:24:10|42440.6|42400.6|42440.6|42400.6|42441.1|42401.1|42440.6|42400.6|0
1656523460000|2022-06-29 17:24:20|42436.1|42396.1|42436.1|42396.1|42436.1|42396.1|42436.1|42396.1|3
1656523470000|2022-06-29 17:24:30|42436|42396|42436|42396|42436|42396|42431|42391|0
1656523480000|2022-06-29 17:24:40|42446|42406|42451|42411|42451.5|42411.5|42440.6|42400.6|35
1656523490000|2022-06-29 17:24:50|42450.6|42410.6|42441.5|42401.5|42451|42411|42436|42396|10
1656523500000|2022-06-29 17:25:00|42437|42397|42437|42397|42441.5|42401.5|42437|42397|5
1656523510000|2022-06-29 17:25:10|42437.4|42397.4|42432.9|42392.9|42437.4|42397.4|42432.9|42392.9|1
1656523520000|2022-06-29 17:25:20|42437.9|42397.9|42452.4|42412.4|42452.4|42412.4|42437.9|42397.9|23
1656523550000|2022-06-29 17:25:50|42452.9|42412.9|42462.4|42422.4|42462.4|42422.4|42452.9|42412.9|0
1656523560000|2022-06-29 17:26:00|42451.9|42411.9|42462.4|42422.4|42462.4|42422.4|42451.4|42411.4|1
1656523570000|2022-06-29 17:26:10|||||||||2
1656523580000|2022-06-29 17:26:20|42466.9|42426.9|42462.4|42422.4|42466.9|42426.9|42462.4|42422.4|1
1656523590000|2022-06-29 17:26:30|42466.9|42426.9|42462.4|42422.4|42466.9|42426.9|42462.4|42422.4|0
1656523600000|2022-06-29 17:26:40|42456.9|42416.9|42462.4|42422.4|42462.4|42422.4|42456.9|42416.9|72
1656523610000|2022-06-29 17:26:50|42466.9|42426.9|42461.4|42421.4|42471.4|42431.4|42461.4|42421.4|4
1656523620000|2022-06-29 17:27:00|42456.9|42416.9|42451.4|42411.4|42456.9|42416.9|42451.4|42411.4|0
1656523630000|2022-06-29 17:27:10|42451.9|42411.9|42451.4|42411.4|42451.9|42411.9|42451.4|42411.4|0
1656523640000|2022-06-29 17:27:20|42452.3|42412.3|42461.8|42421.8|42461.8|42421.8|42451.4|42411.4|1
1656523660000|2022-06-29 17:27:40|42462.3|42422.3|42457.3|42417.3|42462.3|42422.3|42457.3|42417.3|0
1656523670000|2022-06-29 17:27:50|42456.8|42416.8|42462.3|42422.3|42466.8|42426.8|42456.8|42416.8|3
1656523680000|2022-06-29 17:28:00|42457.8|42417.8|42457.8|42417.8|42462.3|42422.3|42452.8|42412.8|3
1656523690000|2022-06-29 17:28:10|42467.8|42427.8|42467.8|42427.8|42472.3|42432.3|42467.8|42427.8|0
1656523700000|2022-06-29 17:28:20|42477.8|42437.8|42502.3|42462.3|42511.8|42471.8|42477.8|42437.8|50
1656523710000|2022-06-29 17:28:30|42506.8|42466.8|42502.7|42462.7|42512.3|42472.3|42502.7|42462.7|0
1656523720000|2022-06-29 17:28:40|42504.2|42464.2|42517.7|42477.7|42517.7|42477.7|42504.2|42464.2|2
1656523730000|2022-06-29 17:28:50|42527.7|42487.7|42527.7|42487.7|42527.7|42487.7|42527.2|42487.2|14
1656523740000|2022-06-29 17:29:00|42522.2|42482.2|42517.7|42477.7|42527.7|42487.7|42517.7|42477.7|3
1656523750000|2022-06-29 17:29:10|42522.2|42482.2|42522.2|42482.2|42527.2|42487.2|42517.7|42477.7|0
1656523760000|2022-06-29 17:29:20|42522.7|42482.7|42527.7|42487.7|42527.7|42487.7|42522.7|42482.7|1
1656523770000|2022-06-29 17:29:30|42523.2|42483.2|42522.2|42482.2|42527.7|42487.7|42517.7|42477.7|4
1656523790000|2022-06-29 17:29:50|42522.7|42482.7|42517.7|42477.7|42522.7|42482.7|42517.7|42477.7|4
1656523800000|2022-06-29 17:30:00|42507.7|42467.7|42517.7|42477.7|42517.7|42477.7|42507.7|42467.7|3
1656523810000|2022-06-29 17:30:10|42516.7|42476.7|42507.7|42467.7|42516.7|42476.7|42507.7|42467.7|2
1656523820000|2022-06-29 17:30:20|42497.7|42457.7|42492.2|42452.2|42507.7|42467.7|42487.6|42447.6|13
1656523830000|2022-06-29 17:30:30|42502.2|42462.2|42511.7|42471.7|42511.7|42471.7|42502.2|42462.2|1
1656523840000|2022-06-29 17:30:40|42512.2|42472.2|42531.2|42491.2|42540.7|42500.7|42512.2|42472.2|10
1656523850000|2022-06-29 17:30:50|42530.7|42490.7|42530.7|42490.7|42530.7|42490.7|42526.2|42486.2|2
1656523860000|2022-06-29 17:31:00|42531.2|42491.2|42531.2|42491.2|42531.2|42491.2|42526.7|42486.7|2
1656523870000|2022-06-29 17:31:10|42526.7|42486.7|42521.6|42481.6|42531.2|42491.2|42521.6|42481.6|0
1656523880000|2022-06-29 17:31:20|42526.2|42486.2|42511.2|42471.2|42526.2|42486.2|42511.2|42471.2|1
1656523890000|2022-06-29 17:31:30|42520.2|42480.2|42511.2|42471.2|42521.6|42481.6|42511.2|42471.2|11
1656523900000|2022-06-29 17:31:40|42511.1|42471.1|42511.1|42471.1|42511.1|42471.1|42511.1|42471.1|0
1656523910000|2022-06-29 17:31:50|42511.6|42471.6|42520.7|42480.7|42521.1|42481.1|42511.1|42471.1|3
1656523920000|2022-06-29 17:32:00|42516.1|42476.1|42521.1|42481.1|42525.7|42485.7|42516.1|42476.1|3
1656523930000|2022-06-29 17:32:10|42516.6|42476.6|42512.1|42472.1|42516.6|42476.6|42511.6|42471.6|1
1656523940000|2022-06-29 17:32:20|42516.6|42476.6|42506.6|42466.6|42516.6|42476.6|42502.1|42462.1|1
1656523950000|2022-06-29 17:32:30|42512.1|42472.1|42516.6|42476.6|42522.1|42482.1|42512.1|42472.1|5
1656523960000|2022-06-29 17:32:40|42521.1|42481.1|42516.6|42476.6|42521.1|42481.1|42516.6|42476.6|22
1656523970000|2022-06-29 17:32:50|42526.6|42486.6|42512|42472|42526.6|42486.6|42512|42472|4
1656523980000|2022-06-29 17:33:00|42507.5|42467.5|42512|42472|42512|42472|42507.5|42467.5|0
1656523990000|2022-06-29 17:33:10|42517|42477|42517.5|42477.5|42517.5|42477.5|42512.5|42472.5|2
1656524000000|2022-06-29 17:33:20|42527.5|42487.5|42527.5|42487.5|42527.5|42487.5|42527.5|42487.5|5
1656524010000|2022-06-29 17:33:30|42517.5|42477.5|42512|42472|42522.5|42482.5|42512|42472|3
1656524020000|2022-06-29 17:33:40|42517|42477|42522|42482|42522|42482|42512|42472|0
1656524040000|2022-06-29 17:34:00|||||||||1
1656524050000|2022-06-29 17:34:10|42522.5|42482.5|42522|42482|42522.5|42482.5|42522|42482|2
1656524060000|2022-06-29 17:34:20|42522.4|42482.4|42522.4|42482.4|42522.4|42482.4|42522.4|42482.4|1
1656524070000|2022-06-29 17:34:30|42512|42472|42512.4|42472.4|42512.9|42472.9|42512|42472|3
1656524080000|2022-06-29 17:34:40|42517.4|42477.4|42522.4|42482.4|42531.9|42491.9|42517.4|42477.4|1
1656524090000|2022-06-29 17:34:50|42522.9|42482.9|42526.9|42486.9|42526.9|42486.9|42522.4|42482.4|1
1656524100000|2022-06-29 17:35:00|42531.9|42491.9|42531.4|42491.4|42531.9|42491.9|42527.4|42487.4|6
1656524110000|2022-06-29 17:35:10|42531.9|42491.9|42531.9|42491.9|42536.4|42496.4|42531.9|42491.9|7
1656524120000|2022-06-29 17:35:20|42536.4|42496.4|42543.6|42503.6|42554.5|42514.5|42534.5|42494.5|9
1656524130000|2022-06-29 17:35:30|42544|42504|42544|42504|42544.5|42504.5|42534.5|42494.5|1
1656524140000|2022-06-29 17:35:40|42535|42495|42534.5|42494.5|42535|42495|42534.5|42494.5|0
1656524150000|2022-06-29 17:35:50|42530|42490|42530|42490|42530|42490|42530|42490|3
1656524160000|2022-06-29 17:36:00|42520.9|42480.9|42539.5|42499.5|42540|42500|42520|42480|3
1656524170000|2022-06-29 17:36:10|42544|42504|42540.4|42500.4|42545|42505|42540.4|42500.4|0
1656524180000|2022-06-29 17:36:20|42539.9|42499.9|42539.9|42499.9|42539.9|42499.9|42539.9|42499.9|0
1656524190000|2022-06-29 17:36:30|42544.9|42504.9|42545.4|42505.4|42545.4|42505.4|42540.4|42500.4|1
1656524200000|2022-06-29 17:36:40|42549.9|42509.9|42544.4|42504.4|42549.9|42509.9|42544.4|42504.4|1
1656524210000|2022-06-29 17:36:50|42534.4|42494.4|42519.9|42479.9|42534.4|42494.4|42515.4|42475.4|4
1656524220000|2022-06-29 17:37:00|42525.4|42485.4|42524.9|42484.9|42529.9|42489.9|42524.9|42484.9|1
1656524230000|2022-06-29 17:37:10|42529.4|42489.4|42534.4|42494.4|42534.4|42494.4|42529.4|42489.4|4
1656524240000|2022-06-29 17:37:20|42534.9|42494.9|42534.9|42494.9|42534.9|42494.9|42534.9|42494.9|0
1656524250000|2022-06-29 17:37:30|42539.9|42499.9|42539.4|42499.4|42543.9|42503.9|42534.4|42494.4|39
1656524260000|2022-06-29 17:37:40|42534.4|42494.4|42534.4|42494.4|42534.4|42494.4|42534.4|42494.4|2
1656524270000|2022-06-29 17:37:50|42539.4|42499.4|42539.4|42499.4|42539.4|42499.4|42539.4|42499.4|2
1656524280000|2022-06-29 17:38:00|42529.9|42489.9|42535.3|42495.3|42539.4|42499.4|42529.9|42489.9|5
1656524290000|2022-06-29 17:38:10|42530.8|42490.8|42530.8|42490.8|42530.8|42490.8|42530.8|42490.8|0
1656524300000|2022-06-29 17:38:20|42530.3|42490.3|42525.3|42485.3|42530.3|42490.3|42525.3|42485.3|0
1656524310000|2022-06-29 17:38:30|42529.8|42489.8|42529.8|42489.8|42534.4|42494.4|42529.8|42489.8|25
1656524330000|2022-06-29 17:38:50|42534.3|42494.3|42529.8|42489.8|42534.3|42494.3|42529.8|42489.8|0
1656524340000|2022-06-29 17:39:00|42534.3|42494.3|42529.8|42489.8|42534.3|42494.3|42529.8|42489.8|0
1656524350000|2022-06-29 17:39:10|||||||||2
1656524370000|2022-06-29 17:39:30|42534.3|42494.3|42534.3|42494.3|42534.3|42494.3|42534.3|42494.3|0
1656524380000|2022-06-29 17:39:40|42529.8|42489.8|42545.2|42505.2|42545.2|42505.2|42529.8|42489.8|0
1656524390000|2022-06-29 17:39:50|42555.2|42515.2|42555.7|42515.7|42556.2|42516.2|42555.2|42515.2|18
1656524400000|2022-06-29 17:40:00|42556.2|42516.2|42562.1|42522.1|42586.2|42546.2|42556.2|42516.2|48
1656524410000|2022-06-29 17:40:10|42566.7|42526.7|42547.1|42507.1|42567.1|42527.1|42547.1|42507.1|6
1656524420000|2022-06-29 17:40:20|42537.1|42497.1|42537.1|42497.1|42537.1|42497.1|42537.1|42497.1|2
1656524430000|2022-06-29 17:40:30|42542.1|42502.1|42537.1|42497.1|42542.1|42502.1|42537.1|42497.1|3
1656524440000|2022-06-29 17:40:40|42531.6|42491.6|42532.1|42492.1|42532.1|42492.1|42531.6|42491.6|11
1656524450000|2022-06-29 17:40:50|||||||||1
1656524460000|2022-06-29 17:41:00|42532.6|42492.6|42536.1|42496.1|42551.1|42511.1|42531.6|42491.6|9
1656524470000|2022-06-29 17:41:10|42536.6|42496.6|42526.6|42486.6|42536.6|42496.6|42526.6|42486.6|3
1656524480000|2022-06-29 17:41:20|42522.1|42482.1|42516.1|42476.1|42522.1|42482.1|42516.1|42476.1|86
1656524490000|2022-06-29 17:41:30|42511.6|42471.6|42511.6|42471.6|42511.6|42471.6|42511.6|42471.6|2
1656524500000|2022-06-29 17:41:40|42512.1|42472.1|42501.6|42461.6|42512.1|42472.1|42501.6|42461.6|0
1656524510000|2022-06-29 17:41:50|42530.6|42490.6|42529.7|42489.7|42530.6|42490.6|42524.7|42484.7|56
1656524520000|2022-06-29 17:42:00|42524.7|42484.7|42533.7|42493.7|42533.7|42493.7|42524.7|42484.7|1
1656524530000|2022-06-29 17:42:10|42534.2|42494.2|42539.6|42499.6|42544.2|42504.2|42534.2|42494.2|10
1656524540000|2022-06-29 17:42:20|42539.2|42499.2|42534.1|42494.1|42539.2|42499.2|42528.7|42488.7|1
1656524550000|2022-06-29 17:42:30|42538.7|42498.7|42533.7|42493.7|42538.7|42498.7|42533.7|42493.7|3
1656524560000|2022-06-29 17:42:40|42534.1|42494.1|42533.2|42493.2|42543.7|42503.7|42533.2|42493.2|28
1656524570000|2022-06-29 17:42:50|42533.6|42493.6|42538.2|42498.2|42538.2|42498.2|42533.6|42493.6|1
1656524580000|2022-06-29 17:43:00|42533.6|42493.6|42538.2|42498.2|42543.2|42503.2|42533.6|42493.6|2
1656524590000|2022-06-29 17:43:10|42533.6|42493.6|42533.1|42493.1|42533.6|42493.6|42533.1|42493.1|0
1656524600000|2022-06-29 17:43:20|42533.6|42493.6|42533.6|42493.6|42534.1|42494.1|42533.1|42493.1|1
1656524610000|2022-06-29 17:43:30|42533.1|42493.1|42533.1|42493.1|42533.1|42493.1|42532.7|42492.7|2
1656524630000|2022-06-29 17:43:50|42533.6|42493.6|42533.6|42493.6|42542.6|42502.6|42533.1|42493.1|11
1656524640000|2022-06-29 17:44:00|42538.1|42498.1|42523.1|42483.1|42538.1|42498.1|42523.1|42483.1|7
1656524650000|2022-06-29 17:44:10|42518.1|42478.1|42523.1|42483.1|42527.6|42487.6|42518.1|42478.1|3
1656524660000|2022-06-29 17:44:20|42527.6|42487.6|42538.6|42498.6|42543.1|42503.1|42527.6|42487.6|2
1656524670000|2022-06-29 17:44:30|42543.1|42503.1|42558.6|42518.6|42558.6|42518.6|42543.1|42503.1|36
1656524680000|2022-06-29 17:44:40|42563.1|42523.1|42582.1|42542.1|42583.1|42543.1|42563.1|42523.1|11
1656524690000|2022-06-29 17:44:50|42583.1|42543.1|42583.1|42543.1|42588.1|42548.1|42582.1|42542.1|3
1656524700000|2022-06-29 17:45:00|42582.6|42542.6|42607.1|42567.1|42612.1|42572.1|42582.6|42542.6|35
1656524710000|2022-06-29 17:45:10|42602.6|42562.6|42617.1|42577.1|42617.1|42577.1|42602.6|42562.6|20
1656524720000|2022-06-29 17:45:20|42616.6|42576.6|42617.6|42577.6|42617.6|42577.6|42616.6|42576.6|0
1656524730000|2022-06-29 17:45:30|42617.5|42577.5|42622.1|42582.1|42622.1|42582.1|42612.5|42572.5|2
1656524740000|2022-06-29 17:45:40|42617.5|42577.5|42617.5|42577.5|42617.5|42577.5|42617.5|42577.5|3
1656524750000|2022-06-29 17:45:50|42622|42582|42617.5|42577.5|42622|42582|42617.5|42577.5|1
1656524760000|2022-06-29 17:46:00|42622|42582|42616.6|42576.6|42622|42582|42612|42572|18
1656524770000|2022-06-29 17:46:10|42612|42572|42616.5|42576.5|42616.5|42576.5|42612|42572|2
1656524780000|2022-06-29 17:46:20|42621.1|42581.1|42607|42567|42621.1|42581.1|42607|42567|10
1656524790000|2022-06-29 17:46:30|42602.5|42562.5|42576|42536|42606.5|42566.5|42567.5|42527.5|12
1656524800000|2022-06-29 17:46:40|42571.5|42531.5|42571.5|42531.5|42571.5|42531.5|42566.5|42526.5|3
1656524810000|2022-06-29 17:46:50|42576|42536|42576|42536|42576|42536|42576|42536|0
1656524820000|2022-06-29 17:47:00|42580.6|42540.6|42586.5|42546.5|42586.5|42546.5|42576|42536|2
1656524830000|2022-06-29 17:47:10|42591|42551|42591|42551|42596.5|42556.5|42591|42551|12
1656524840000|2022-06-29 17:47:20|42586|42546|42600.5|42560.5|42600.5|42560.5|42586|42546|4
1656524850000|2022-06-29 17:47:30|42600|42560|42600.5|42560.5|42600.5|42560.5|42600|42560|1
1656524860000|2022-06-29 17:47:40|42605|42565|42609.5|42569.5|42614.5|42574.5|42605|42565|27
1656524870000|2022-06-29 17:47:50|42614.1|42574.1|42609.5|42569.5|42615|42575|42599.1|42559.1|26
1656524880000|2022-06-29 17:48:00|42605|42565|42609.5|42569.5|42609.5|42569.5|42604.5|42564.5|10
1656524890000|2022-06-29 17:48:10|42604.5|42564.5|42609.5|42569.5|42609.5|42569.5|42604.5|42564.5|2
1656524900000|2022-06-29 17:48:20|42605|42565|42594.5|42554.5|42609.5|42569.5|42594.5|42554.5|2
1656524910000|2022-06-29 17:48:30|42600|42560|42599|42559|42604.5|42564.5|42594.5|42554.5|4
1656524920000|2022-06-29 17:48:40|42594.5|42554.5|42599|42559|42604|42564|42594.5|42554.5|1
1656524930000|2022-06-29 17:48:50|42599.5|42559.5|42594|42554|42599.5|42559.5|42594|42554|3
1656524940000|2022-06-29 17:49:00|42593.5|42553.5|42593.5|42553.5|42599|42559|42589|42549|8
1656524950000|2022-06-29 17:49:10|42594|42554|42593.5|42553.5|42598.5|42558.5|42593.5|42553.5|2
1656524960000|2022-06-29 17:49:20|42589|42549|42583.5|42543.5|42598|42558|42583.5|42543.5|7
1656524970000|2022-06-29 17:49:30|42588.5|42548.5|42588|42548|42588.5|42548.5|42583.5|42543.5|3
1656524980000|2022-06-29 17:49:40|42593.5|42553.5|42593|42553|42598|42558|42583.5|42543.5|5
1656524990000|2022-06-29 17:49:50|42597.5|42557.5|42558|42518|42597.5|42557.5|42549|42509|20
1656525000000|2022-06-29 17:50:00|42562.5|42522.5|42558|42518|42567|42527|42548|42508|28
1656525010000|2022-06-29 17:50:10|42562.5|42522.5|42567|42527|42567|42527|42562.5|42522.5|11
1656525020000|2022-06-29 17:50:20|42540.9|42500.9|42544.4|42504.4|42544.9|42504.9|42539.9|42499.9|10
1656525030000|2022-06-29 17:50:30|42539.9|42499.9|42539.9|42499.9|42544.9|42504.9|42539.9|42499.9|0
1656525040000|2022-06-29 17:50:40|42544.4|42504.4|42545.3|42505.3|42550.3|42510.3|42530.8|42490.8|28
1656525050000|2022-06-29 17:50:50|42540.8|42500.8|42536.3|42496.3|42541.3|42501.3|42536.3|42496.3|11
1656525060000|2022-06-29 17:51:00|42540.8|42500.8|42531.3|42491.3|42540.8|42500.8|42531.3|42491.3|5
1656525070000|2022-06-29 17:51:10|42521.8|42481.8|42521.8|42481.8|42521.8|42481.8|42521.8|42481.8|7
1656525080000|2022-06-29 17:51:20|42497.2|42457.2|42497.7|42457.7|42497.7|42457.7|42492.7|42452.7|11
1656525090000|2022-06-29 17:51:30|42497.2|42457.2|42483.7|42443.7|42506.7|42466.7|42483.7|42443.7|20
1656525100000|2022-06-29 17:51:40|42493.2|42453.2|42497.7|42457.7|42497.7|42457.7|42493.2|42453.2|6
1656525110000|2022-06-29 17:51:50|42493.2|42453.2|42488.2|42448.2|42493.2|42453.2|42483.2|42443.2|22
1656525120000|2022-06-29 17:52:00|42488.6|42448.6|42483.2|42443.2|42488.6|42448.6|42483.2|42443.2|1
1656525130000|2022-06-29 17:52:10|42483.6|42443.6|42471|42431|42492.7|42452.7|42465.1|42425.1|8
1656525140000|2022-06-29 17:52:20|42470.5|42430.5|42485.1|42445.1|42485.1|42445.1|42470.5|42430.5|9
1656525150000|2022-06-29 17:52:30|42489.6|42449.6|42480.5|42440.5|42489.6|42449.6|42480.1|42440.1|3
1656525160000|2022-06-29 17:52:40|42489.6|42449.6|42489.6|42449.6|42499.1|42459.1|42489.6|42449.6|17
1656525170000|2022-06-29 17:52:50|42498.6|42458.6|42498.6|42458.6|42499.1|42459.1|42498.6|42458.6|18
1656525180000|2022-06-29 17:53:00|42499.1|42459.1|42479.1|42439.1|42503.6|42463.6|42479.1|42439.1|16
1656525190000|2022-06-29 17:53:10|42469.1|42429.1|42469.1|42429.1|42469.1|42429.1|42469.1|42429.1|1
1656525200000|2022-06-29 17:53:20|42469.5|42429.5|42478.6|42438.6|42478.6|42438.6|42469|42429|5
1656525210000|2022-06-29 17:53:30|42488.1|42448.1|42492.6|42452.6|42493.1|42453.1|42488.1|42448.1|16
1656525220000|2022-06-29 17:53:40|42497.6|42457.6|42483.6|42443.6|42497.6|42457.6|42483.6|42443.6|12
1656525230000|2022-06-29 17:53:50|42483.5|42443.5|42538.1|42498.1|42542.6|42502.6|42483.5|42443.5|41
1656525240000|2022-06-29 17:54:00|42542.6|42502.6|42539|42499|42543.5|42503.5|42538.1|42498.1|3
1656525250000|2022-06-29 17:54:10|42543.1|42503.1|42538|42498|42548.1|42508.1|42533.5|42493.5|8
1656525260000|2022-06-29 17:54:20|42538.5|42498.5|42548|42508|42548|42508|42532.6|42492.6|8
1656525270000|2022-06-29 17:54:30|42547.1|42507.1|42547.5|42507.5|42552.5|42512.5|42547.1|42507.1|1
1656525280000|2022-06-29 17:54:40|42547.1|42507.1|42548|42508|42548|42508|42543.5|42503.5|3
1656525290000|2022-06-29 17:54:50|42543.5|42503.5|42542.5|42502.5|42548|42508|42537.1|42497.1|5
1656525300000|2022-06-29 17:55:00|42538|42498|42543|42503|42543.5|42503.5|42533.5|42493.5|2
1656525310000|2022-06-29 17:55:10|42542.5|42502.5|42538|42498|42542.5|42502.5|42538|42498|0
1656525320000|2022-06-29 17:55:20|42528|42488|42538|42498|42538.5|42498.5|42523.5|42483.5|14
1656525330000|2022-06-29 17:55:30|42538.5|42498.5|42548|42508|42548|42508|42538.5|42498.5|3
1656525340000|2022-06-29 17:55:40|42547.5|42507.5|42548|42508|42548|42508|42547.5|42507.5|4
1656525350000|2022-06-29 17:55:50|42543.4|42503.4|42543.4|42503.4|42543.4|42503.4|42543.4|42503.4|0
1656525360000|2022-06-29 17:56:00|42519.4|42479.4|42523.4|42483.4|42528.4|42488.4|42518.9|42478.9|14
1656525370000|2022-06-29 17:56:10|42528.9|42488.9|42533.4|42493.4|42533.4|42493.4|42518.9|42478.9|5
1656525380000|2022-06-29 17:56:20|42528.9|42488.9|42537.9|42497.9|42538.4|42498.4|42528.9|42488.9|6
1656525390000|2022-06-29 17:56:30|42538.4|42498.4|42537.9|42497.9|42538.4|42498.4|42533.4|42493.4|7
1656525400000|2022-06-29 17:56:40|42533.4|42493.4|42558.9|42518.9|42563.9|42523.9|42533.4|42493.4|8
1656525410000|2022-06-29 17:56:50|42557.9|42517.9|42544.3|42504.3|42578.9|42538.9|42544.3|42504.3|8
1656525420000|2022-06-29 17:57:00|42545.3|42505.3|42574.3|42534.3|42574.3|42534.3|42544.3|42504.3|27
1656525430000|2022-06-29 17:57:10|42569.8|42529.8|42564.8|42524.8|42569.8|42529.8|42564.8|42524.8|12
1656525440000|2022-06-29 17:57:20|42569.8|42529.8|42579.8|42539.8|42579.8|42539.8|42569.3|42529.3|5
1656525450000|2022-06-29 17:57:30|42578.8|42538.8|42564.3|42524.3|42578.8|42538.8|42564.3|42524.3|0
1656525460000|2022-06-29 17:57:40|42568.8|42528.8|42578.8|42538.8|42578.8|42538.8|42568.8|42528.8|6
1656525470000|2022-06-29 17:57:50|42592.9|42552.9|42592.4|42552.4|42592.9|42552.9|42592.4|42552.4|18
1656525480000|2022-06-29 17:58:00|42592.8|42552.8|42593.3|42553.3|42593.3|42553.3|42592.8|42552.8|33
1656525490000|2022-06-29 17:58:10|42592.8|42552.8|42583.3|42543.3|42592.8|42552.8|42574.3|42534.3|21
1656525500000|2022-06-29 17:58:20|42568.8|42528.8|42588.8|42548.8|42588.8|42548.8|42568.8|42528.8|3
1656525510000|2022-06-29 17:58:30|42579.3|42539.3|42608.8|42568.8|42613.3|42573.3|42579.3|42539.3|10
1656525520000|2022-06-29 17:58:40|42613.3|42573.3|42617.8|42577.8|42617.8|42577.8|42603.3|42563.3|10
1656525530000|2022-06-29 17:58:50|42608.3|42568.3|42603.8|42563.8|42617.8|42577.8|42603.3|42563.3|15
1656525540000|2022-06-29 17:59:00|42608.8|42568.8|42612.3|42572.3|42617.8|42577.8|42603.3|42563.3|7
1656525550000|2022-06-29 17:59:10|42607.8|42567.8|42607.8|42567.8|42607.8|42567.8|42603.3|42563.3|20
1656525560000|2022-06-29 17:59:20|42607.3|42567.3|42587.3|42547.3|42607.3|42567.3|42573.3|42533.3|6
1656525570000|2022-06-29 17:59:30|42587.8|42547.8|42592.3|42552.3|42597.8|42557.8|42582.3|42542.3|18
1656525580000|2022-06-29 17:59:40|42597.3|42557.3|42587.8|42547.8|42597.3|42557.3|42587.8|42547.8|10
1656525590000|2022-06-29 17:59:50|42592.3|42552.3|42606.8|42566.8|42612.3|42572.3|42592.3|42552.3|37
1656525600000|2022-06-29 18:00:00|42606.3|42566.3|42592.3|42552.3|42620.3|42580.3|42592.3|42552.3|57
1656525610000|2022-06-29 18:00:10|42596.8|42556.8|42606.8|42566.8|42606.8|42566.8|42596.8|42556.8|31
1656525620000|2022-06-29 18:00:20|42606.3|42566.3|42615.8|42575.8|42615.8|42575.8|42601.3|42561.3|7
1656525630000|2022-06-29 18:00:30|42620.3|42580.3|42575.8|42535.8|42620.3|42580.3|42575.8|42535.8|8
1656525640000|2022-06-29 18:00:40|42580.3|42540.3|42595.3|42555.3|42595.8|42555.8|42580.3|42540.3|9
1656525650000|2022-06-29 18:00:50|42595.8|42555.8|42595.3|42555.3|42595.8|42555.8|42590.8|42550.8|1
1656525660000|2022-06-29 18:01:00|42595.8|42555.8|42585.3|42545.3|42599.8|42559.8|42580.8|42540.8|20
1656525670000|2022-06-29 18:01:10|42575.8|42535.8|42591.2|42551.2|42596.2|42556.2|42575.8|42535.8|6
1656525680000|2022-06-29 18:01:20|42595.7|42555.7|42596.2|42556.2|42596.2|42556.2|42591.2|42551.2|3
1656525690000|2022-06-29 18:01:30|42595.7|42555.7|42591.2|42551.2|42595.7|42555.7|42591.2|42551.2|5
1656525700000|2022-06-29 18:01:40|42586.7|42546.7|42595.7|42555.7|42595.7|42555.7|42576.7|42536.7|7
1656525710000|2022-06-29 18:01:50|42596.7|42556.7|42602.2|42562.2|42602.2|42562.2|42596.7|42556.7|4
1656525720000|2022-06-29 18:02:00|42611.2|42571.2|42612.6|42572.6|42622.2|42582.2|42606.7|42566.7|39
1656525730000|2022-06-29 18:02:10|42613.1|42573.1|42623.1|42583.1|42627.6|42587.6|42613.1|42573.1|2
1656525740000|2022-06-29 18:02:20|42622.6|42582.6|42622.6|42582.6|42622.6|42582.6|42622.6|42582.6|0
1656525750000|2022-06-29 18:02:30|42623.1|42583.1|42622.6|42582.6|42627.6|42587.6|42622.1|42582.1|3
1656525760000|2022-06-29 18:02:40|42617.6|42577.6|42622.6|42582.6|42622.6|42582.6|42617.6|42577.6|10
1656525770000|2022-06-29 18:02:50|42618.1|42578.1|42622.6|42582.6|42623.1|42583.1|42618.1|42578.1|2
1656525780000|2022-06-29 18:03:00|42627.6|42587.6|42629.5|42589.5|42667.1|42627.1|42627.6|42587.6|145
1656525790000|2022-06-29 18:03:10|42629|42589|42614.5|42574.5|42629.5|42589.5|42614.5|42574.5|2
1656525800000|2022-06-29 18:03:20|42614|42574|42600|42560|42614.5|42574.5|42599.5|42559.5|3
1656525810000|2022-06-29 18:03:30|42600.4|42560.4|42585.9|42545.9|42600.4|42560.4|42585.9|42545.9|7
1656525820000|2022-06-29 18:03:40|42581.4|42541.4|42581.4|42541.4|42581.4|42541.4|42581.4|42541.4|15
1656525830000|2022-06-29 18:03:50|42575.9|42535.9|42580.9|42540.9|42580.9|42540.9|42565.9|42525.9|15
1656525840000|2022-06-29 18:04:00|42585.4|42545.4|42585.9|42545.9|42585.9|42545.9|42585.4|42545.4|3
1656525850000|2022-06-29 18:04:10|42580.4|42540.4|42585.9|42545.9|42585.9|42545.9|42580.4|42540.4|16
1656525860000|2022-06-29 18:04:20|42585.4|42545.4|42584.9|42544.9|42585.4|42545.4|42584.9|42544.9|2
1656525870000|2022-06-29 18:04:30|42585.9|42545.9|42585.9|42545.9|42585.9|42545.9|42585.4|42545.4|8
1656525880000|2022-06-29 18:04:40|42585.4|42545.4|42585.9|42545.9|42585.9|42545.9|42585.4|42545.4|0
1656525890000|2022-06-29 18:04:50|42595.9|42555.9|42576.3|42536.3|42595.9|42555.9|42571.3|42531.3|12
1656525900000|2022-06-29 18:05:00|42575.9|42535.9|42585.4|42545.4|42594.9|42554.9|42571.3|42531.3|22
1656525910000|2022-06-29 18:05:10|42589.9|42549.9|42590.4|42550.4|42590.4|42550.4|42585.4|42545.4|0
1656525920000|2022-06-29 18:05:20|42590.3|42550.3|42580.3|42540.3|42590.3|42550.3|42575.8|42535.8|5
1656525930000|2022-06-29 18:05:30|42580.8|42540.8|42594.9|42554.9|42594.9|42554.9|42580.3|42540.3|8
1656525940000|2022-06-29 18:05:40|42593.9|42553.9|42604.4|42564.4|42604.4|42564.4|42593.9|42553.9|9
1656525950000|2022-06-29 18:05:50|42618.9|42578.9|42618.4|42578.4|42622.9|42582.9|42608.4|42568.4|4
1656525960000|2022-06-29 18:06:00|42618.9|42578.9|42628.9|42588.9|42633.9|42593.9|42618.4|42578.4|8
1656525970000|2022-06-29 18:06:10|42633.4|42593.4|42619.3|42579.3|42633.9|42593.9|42618.4|42578.4|8
1656525980000|2022-06-29 18:06:20|42623.9|42583.9|42619.3|42579.3|42624.3|42584.3|42619.3|42579.3|7
1656525990000|2022-06-29 18:06:30|42623.8|42583.8|42652.4|42612.4|42652.4|42612.4|42623.8|42583.8|8
1656526000000|2022-06-29 18:06:40|42651.9|42611.9|42637.9|42597.9|42651.9|42611.9|42637.4|42597.4|7
1656526010000|2022-06-29 18:06:50|42642.4|42602.4|42637.4|42597.4|42642.4|42602.4|42632.9|42592.9|2
1656526020000|2022-06-29 18:07:00|42632.9|42592.9|42632.4|42592.4|42637.9|42597.9|42609.3|42569.3|25
1656526030000|2022-06-29 18:07:10|42632.8|42592.8|42676.4|42636.4|42679.5|42639.5|42632.8|42592.8|34
1656526040000|2022-06-29 18:07:20|42671.9|42631.9|42666.9|42626.9|42676.4|42636.4|42661.9|42621.9|6
1656526050000|2022-06-29 18:07:30|42666.4|42626.4|42656.4|42616.4|42666.9|42626.9|42656.4|42616.4|3
1656526060000|2022-06-29 18:07:40|42656.9|42616.9|42676.4|42636.4|42676.4|42636.4|42656.4|42616.4|3
1656526070000|2022-06-29 18:07:50|42680.9|42640.9|42646.8|42606.8|42680.9|42640.9|42641.4|42601.4|8
1656526080000|2022-06-29 18:08:00|42655.9|42615.9|42660.9|42620.9|42665.4|42625.4|42651.4|42611.4|27
1656526090000|2022-06-29 18:08:10|42661.3|42621.3|42666.3|42626.3|42671.8|42631.8|42656.8|42616.8|35
1656526100000|2022-06-29 18:08:20|42661.8|42621.8|42637.8|42597.8|42661.8|42621.8|42637.8|42597.8|7
1656526110000|2022-06-29 18:08:30|42642.3|42602.3|42661.3|42621.3|42661.3|42621.3|42642.3|42602.3|24
1656526120000|2022-06-29 18:08:40|42660.8|42620.8|42661.3|42621.3|42661.3|42621.3|42660.8|42620.8|5
1656526130000|2022-06-29 18:08:50|42660.8|42620.8|42666.3|42626.3|42670.8|42630.8|42660.8|42620.8|6
1656526140000|2022-06-29 18:09:00|42661.8|42621.8|42681.8|42641.8|42681.8|42641.8|42661.3|42621.3|28
1656526150000|2022-06-29 18:09:10|42677.3|42637.3|42666.3|42626.3|42677.3|42637.3|42666.3|42626.3|1
1656526160000|2022-06-29 18:09:20|42676.3|42636.3|42681.3|42641.3|42685.8|42645.8|42675.8|42635.8|12
1656526170000|2022-06-29 18:09:30|42680.8|42640.8|42676.3|42636.3|42690.8|42650.8|42671.8|42631.8|20
1656526180000|2022-06-29 18:09:40|42680.8|42640.8|42676.3|42636.3|42685.8|42645.8|42671.7|42631.7|9
1656526190000|2022-06-29 18:09:50|42680.8|42640.8|42676.3|42636.3|42680.8|42640.8|42671.7|42631.7|5
1656526200000|2022-06-29 18:10:00|42676.2|42636.2|42719.8|42679.8|42720.8|42680.8|42676.2|42636.2|15
1656526210000|2022-06-29 18:10:10|42701.2|42661.2|42700.8|42660.8|42701.7|42661.7|42696.2|42656.2|7
1656526220000|2022-06-29 18:10:20|42699.8|42659.8|42676.2|42636.2|42699.8|42659.8|42676.2|42636.2|25
1656526230000|2022-06-29 18:10:30|42680.7|42640.7|42676.2|42636.2|42681.2|42641.2|42661.2|42621.2|7
1656526240000|2022-06-29 18:10:40|42666.7|42626.7|42666.7|42626.7|42676.7|42636.7|42666.7|42626.7|11
1656526250000|2022-06-29 18:10:50|42676.2|42636.2|42700.2|42660.2|42700.7|42660.7|42676.2|42636.2|7
1656526260000|2022-06-29 18:11:00|42701.2|42661.2|42696.2|42656.2|42701.2|42661.2|42691.7|42651.7|13
1656526270000|2022-06-29 18:11:10|42691.7|42651.7|42677.6|42637.6|42701.7|42661.7|42677.1|42637.1|10
1656526280000|2022-06-29 18:11:20|42677.1|42637.1|42702.1|42662.1|42702.1|42662.1|42677.1|42637.1|27
1656526290000|2022-06-29 18:11:30|42701.7|42661.7|42711.6|42671.6|42711.6|42671.6|42701.6|42661.6|26
1656526300000|2022-06-29 18:11:40|42702.6|42662.6|42707.1|42667.1|42707.1|42667.1|42701.6|42661.6|27
1656526310000|2022-06-29 18:11:50|42711.6|42671.6|42706.1|42666.1|42711.6|42671.6|42700.7|42660.7|14
1656526320000|2022-06-29 18:12:00|42711.1|42671.1|42721.6|42681.6|42721.6|42681.6|42706.1|42666.1|5
1656526330000|2022-06-29 18:12:10|42712.1|42672.1|42712.1|42672.1|42721.6|42681.6|42707.1|42667.1|1
1656526340000|2022-06-29 18:12:20|42707.6|42667.6|42701.6|42661.6|42722.1|42682.1|42701.6|42661.6|11
1656526350000|2022-06-29 18:12:30|42726.1|42686.1|42701.6|42661.6|42726.1|42686.1|42701.6|42661.6|32
1656526360000|2022-06-29 18:12:40|42702.1|42662.1|42702.1|42662.1|42721.1|42681.1|42701.6|42661.6|9
1656526370000|2022-06-29 18:12:50|42701.6|42661.6|42696.6|42656.6|42706.6|42666.6|42691.6|42651.6|29
1656526380000|2022-06-29 18:13:00|42697.1|42657.1|42742.5|42702.5|42742.5|42702.5|42697.1|42657.1|58
1656526390000|2022-06-29 18:13:10|42738|42698|42778|42738|42778|42738|42738|42698|31
1656526400000|2022-06-29 18:13:20|42772.5|42732.5|42754.4|42714.4|42778|42738|42749|42709|13
1656526410000|2022-06-29 18:13:30|42749.4|42709.4|42734.4|42694.4|42754.4|42714.4|42734.4|42694.4|1
1656526420000|2022-06-29 18:13:40|42758.5|42718.5|42699.9|42659.9|42759|42719|42699.9|42659.9|9
1656526430000|2022-06-29 18:13:50|42705.4|42665.4|42700.9|42660.9|42705.9|42665.9|42680.9|42640.9|28
1656526440000|2022-06-29 18:14:00|42705.4|42665.4|42644.4|42604.4|42705.4|42665.4|42644.4|42604.4|98
1656526450000|2022-06-29 18:14:10|42644.9|42604.9|42698|42658|42698|42658|42644.9|42604.9|81
1656526460000|2022-06-29 18:14:20|42708|42668|42727.9|42687.9|42727.9|42687.9|42708|42668|131
1656526470000|2022-06-29 18:14:30|42722.5|42682.5|42763.1|42723.1|42763.1|42723.1|42712.5|42672.5|140
1656526480000|2022-06-29 18:14:40|42767.6|42727.6|42805.2|42765.2|42805.2|42765.2|42763.1|42723.1|135
1656526490000|2022-06-29 18:14:50|42800.7|42760.7|42799.7|42759.7|42819.2|42779.2|42785.7|42745.7|128
1656526500000|2022-06-29 18:15:00|42795.7|42755.7|42794.7|42754.7|42809.2|42769.2|42791.1|42751.1|70
1656526510000|2022-06-29 18:15:10|42790.2|42750.2|42812.8|42772.8|42812.8|42772.8|42790.2|42750.2|16
1656526520000|2022-06-29 18:15:20|42808.2|42768.2|42813.2|42773.2|42813.2|42773.2|42804.2|42764.2|25
1656526530000|2022-06-29 18:15:30|42808.7|42768.7|42818.2|42778.2|42822.7|42782.7|42808.7|42768.7|21
1656526540000|2022-06-29 18:15:40|42822.7|42782.7|42818.2|42778.2|42832.7|42792.7|42818.2|42778.2|43
1656526550000|2022-06-29 18:15:50|42822.7|42782.7|42804.7|42764.7|42828.2|42788.2|42804.7|42764.7|8
1656526560000|2022-06-29 18:16:00|42804.6|42764.6|42814.6|42774.6|42848.7|42808.7|42803.7|42763.7|17
1656526570000|2022-06-29 18:16:10|42804.6|42764.6|42795.1|42755.1|42814.6|42774.6|42795.1|42755.1|13
1656526580000|2022-06-29 18:16:20|42795.6|42755.6|42795.6|42755.6|42796.1|42756.1|42776.6|42736.6|28
1656526590000|2022-06-29 18:16:30|42796.1|42756.1|42809.1|42769.1|42809.6|42769.6|42786.6|42746.6|13
1656526600000|2022-06-29 18:16:40|42804.6|42764.6|42818.5|42778.5|42818.5|42778.5|42804.1|42764.1|20
1656526610000|2022-06-29 18:16:50|42818|42778|42808.5|42768.5|42818.5|42778.5|42808.5|42768.5|5
1656526620000|2022-06-29 18:17:00|42803|42763|42812|42772|42818.5|42778.5|42788.5|42748.5|38
1656526630000|2022-06-29 18:17:10|42807.5|42767.5|42783|42743|42812|42772|42783|42743|5
1656526640000|2022-06-29 18:17:20|42782.5|42742.5|42762.5|42722.5|42786.5|42746.5|42757.5|42717.5|7
1656526650000|2022-06-29 18:17:30|42762|42722|42752.9|42712.9|42772|42732|42752.9|42712.9|8
1656526660000|2022-06-29 18:17:40|42752.5|42712.5|42742.9|42702.9|42762.5|42722.5|42742.5|42702.5|1
1656526670000|2022-06-29 18:17:50|42738.4|42698.4|42752|42712|42757|42717|42738.4|42698.4|10
1656526680000|2022-06-29 18:18:00|42751.5|42711.5|42756.9|42716.9|42757.4|42717.4|42742.9|42702.9|10
1656526690000|2022-06-29 18:18:10|42742.9|42702.9|42751.9|42711.9|42756.9|42716.9|42742.9|42702.9|5
1656526700000|2022-06-29 18:18:20|42747.4|42707.4|42751.9|42711.9|42756.9|42716.9|42747.4|42707.4|9
1656526710000|2022-06-29 18:18:30|42752.4|42712.4|42760|42720|42760|42720|42746.4|42706.4|2
1656526720000|2022-06-29 18:18:40|42761|42721|42760|42720|42765.5|42725.5|42760|42720|0
1656526730000|2022-06-29 18:18:50|42765.5|42725.5|42770.9|42730.9|42775.5|42735.5|42765.5|42725.5|1
1656526740000|2022-06-29 18:19:00|42766.4|42726.4|42761.4|42721.4|42766.4|42726.4|42761.4|42721.4|1
1656526750000|2022-06-29 18:19:10|42761.9|42721.9|42742.4|42702.4|42766.4|42726.4|42742.4|42702.4|13
1656526760000|2022-06-29 18:19:20|42742.9|42702.9|42776.4|42736.4|42780.9|42740.9|42742.9|42702.9|25
1656526770000|2022-06-29 18:19:30|42775.9|42735.9|42761.9|42721.9|42775.9|42735.9|42761.9|42721.9|10
1656526780000|2022-06-29 18:19:40|42757.3|42717.3|42756.9|42716.9|42757.3|42717.3|42756.9|42716.9|1
1656526790000|2022-06-29 18:19:50|42756.4|42716.4|42760.9|42720.9|42769.9|42729.9|42756.4|42716.4|6
1656547200000|2022-06-30 00:00:00|42777.5|42737.5|42734.3|42654.3|42777.5|42737.5|42680.9|42618.8|70
1656547210000|2022-06-30 00:00:10|42696.4|42656.4|42785.6|42665.6|42785.6|42694.6|42651.9|42574|49
1656547220000|2022-06-30 00:00:20|42781.1|42661.1|42807.2|42767.2|42807.2|42767.2|42781.1|42661.1|2
1656547230000|2022-06-30 00:00:30|42802.7|42762.7|42812.7|42732.7|42817.7|42767.2|42802.7|42732.7|2
1656547240000|2022-06-30 00:00:40|42811.6|42731.6|42811.6|42731.6|42816.6|42736.6|42811.6|42731.6|5
1656547250000|2022-06-30 00:00:50|42840.6|42720.6|42841.6|42721.6|42841.6|42721.6|42840.6|42720.6|2
1656547260000|2022-06-30 00:01:00|42840.6|42720.6|42812.1|42732.1|42840.6|42732.7|42810.6|42706.1|14
1656547270000|2022-06-30 00:01:10|42812.7|42732.7|42812.6|42732.6|42812.7|42732.7|42812.6|42732.6|2
1656547280000|2022-06-30 00:01:20|42812.1|42732.1|42846.6|42726.6|42846.6|42736.6|42812.1|42726.6|2
1656547290000|2022-06-30 00:01:30|42846.1|42726.1|42866.6|42746.6|42866.6|42782.1|42822.1|42726.1|2
1656547300000|2022-06-30 00:01:40|42851.1|42771.1|42852.1|42772.1|42856.6|42776.6|42851.1|42771.1|2
1656547310000|2022-06-30 00:01:50|42856.6|42776.6|42886.6|42766.6|42886.6|42776.6|42856|42766.6|2
1656547320000|2022-06-30 00:02:00|||||||||2
1656547330000|2022-06-30 00:02:10|42886.5|42766.5|42886.5|42766.5|42886.5|42766.5|42886.5|42766.5|3
1656547340000|2022-06-30 00:02:20|42872.1|42792.1|42893.4|42813.4|42893.4|42838.4|42872.1|42792.1|2
1656547350000|2022-06-30 00:02:30|42893.9|42813.9|42912.3|42832.3|42912.3|42838.4|42878.4|42813.9|1
1656547360000|2022-06-30 00:02:40|42926.8|42846.8|42926.8|42846.8|42926.8|42846.8|42926.8|42846.8|2
1656547370000|2022-06-30 00:02:50|42931.8|42851.8|42926.8|42846.8|42931.8|42851.8|42926.8|42846.8|2
1656547380000|2022-06-30 00:03:00|42942.3|42822.3|42935.7|42815.7|42942.3|42831.8|42910.7|42815.7|2
1656547390000|2022-06-30 00:03:10|42940.2|42820.2|42931.2|42811.2|42941.2|42821.2|42931.2|42811.2|0
1656547400000|2022-06-30 00:03:20|42915.7|42835.7|42931.2|42811.2|42935.7|42835.7|42897.3|42806.2|7
1656547410000|2022-06-30 00:03:30|42915.7|42835.7|42913.6|42873.6|42940.2|42873.6|42913.6|42811.2|1
1656547420000|2022-06-30 00:03:40|42938.1|42858.1|42938.1|42858.1|42938.1|42887|42927|42858.1|3
1656547430000|2022-06-30 00:03:50|42927|42887|42938.1|42858.1|42938.1|42887|42927|42858.1|3
1656547450000|2022-06-30 00:04:10|42938|42858|42949.1|42829.1|42949.1|42858|42938|42829.1|0
1656547460000|2022-06-30 00:04:20|42949.6|42829.6|42950.7|42830.7|42950.7|42859.6|42938.6|42829.6|0
1656547470000|2022-06-30 00:04:30|42949.6|42829.6|42934.6|42854.6|42949.6|42854.6|42934.6|42829.6|0
1656547480000|2022-06-30 00:04:40|42939.6|42859.6|42939.6|42859.6|42939.6|42859.6|42939.6|42859.6|0
1656547500000|2022-06-30 00:05:00|42920.6|42840.6|42906.7|42826.7|42941.1|42859.6|42906.7|42816.7|9
1656547510000|2022-06-30 00:05:10|42911.1|42831.1|42896.1|42856.1|42911.1|42856.1|42895.6|42831.1|0
1656547520000|2022-06-30 00:05:20|42891.7|42851.7|42886.7|42846.7|42891.7|42851.7|42886.7|42846.7|0
1656547530000|2022-06-30 00:05:30|42886.6|42846.6|42891.1|42811.1|42891.6|42846.6|42877.2|42811.1|0
1656547540000|2022-06-30 00:05:40|42891.6|42811.6|42891.1|42811.1|42891.6|42811.6|42887.2|42807.2|0
1656547550000|2022-06-30 00:05:50|42856.6|42816.6|42856.6|42816.6|42856.6|42816.6|42856.6|42816.6|0
1656547560000|2022-06-30 00:06:00|42857.1|42817.1|42886.1|42806.1|42886.1|42817.1|42857.1|42801.6|0
1656547580000|2022-06-30 00:06:20|42890.5|42810.5|42856.6|42816.6|42891.1|42816.6|42856.6|42801.6|0
1656547590000|2022-06-30 00:06:30|42855.5|42815.5|42871.1|42791.1|42871.1|42815.5|42855.5|42791.1|0
1656547600000|2022-06-30 00:06:40|42871|42791|42861|42781|42871|42806|42845.5|42781|0
1656547620000|2022-06-30 00:07:00|42856.6|42776.6|42861|42781|42861|42805.5|42845.5|42776.6|0
1656547630000|2022-06-30 00:07:10|42845.5|42805.5|42836.5|42796.5|42861|42805.5|42836.5|42781|0
1656547640000|2022-06-30 00:07:20|42841|42801|42832.1|42792.1|42841|42801|42832.1|42792.1|0
1656547650000|2022-06-30 00:07:30|42836.5|42796.5|42837|42797|42837|42797|42832.1|42792.1|0
1656547670000|2022-06-30 00:07:50|42841.5|42801.5|42838.6|42798.6|42843.1|42803.1|42838.6|42798.6|0
1656547680000|2022-06-30 00:08:00|42838.1|42798.1|42838.6|42798.6|42838.6|42798.6|42838.1|42798.1|0
1656547710000|2022-06-30 00:08:30|42866.5|42826.5|42867.5|42827.5|42892|42827.5|42866.5|42812|1
1656547720000|2022-06-30 00:08:40|42892|42812|42892|42812|42892|42812|42892|42812|0
1656547730000|2022-06-30 00:08:50|42876.5|42836.5|42882|42842|42900.9|42845.9|42876.5|42820.9|0
1656547740000|2022-06-30 00:09:00|42876.4|42836.4|42876.4|42836.4|42876.4|42836.4|42876.4|42836.4|0
1656547760000|2022-06-30 00:09:20|42880.9|42840.9|42876.4|42836.4|42880.9|42840.9|42876.4|42836.4|0
1656547770000|2022-06-30 00:09:30|42871.9|42831.9|42882.5|42842.5|42882.5|42842.5|42871.9|42831.9|0
1656547780000|2022-06-30 00:09:40|42883|42843|42871.9|42831.9|42883|42843|42871.9|42831.9|0
1656547790000|2022-06-30 00:09:50|42871.4|42831.4|42871.4|42831.4|42871.4|42831.4|42871.4|42831.4|0
1656547800000|2022-06-30 00:10:00|42871.9|42831.9|42872.4|42832.4|42876.9|42836.9|42871.9|42831.9|0
1656547810000|2022-06-30 00:10:10|42871.9|42831.9|42871.9|42831.9|42871.9|42831.9|42871.9|42831.9|0
1656547830000|2022-06-30 00:10:30|42880.8|42840.8|42881.4|42841.4|42881.4|42841.4|42880.8|42840.8|0
1656547840000|2022-06-30 00:10:40|42880.8|42840.8|42880.8|42840.8|42880.8|42840.8|42880.8|42840.8|0
1656547860000|2022-06-30 00:11:00|42871.3|42831.3|42871.8|42831.8|42876.3|42836.3|42871.3|42831.3|1
1656547870000|2022-06-30 00:11:10|42876.3|42836.3|42876.3|42836.3|42876.3|42836.3|42876.3|42836.3|0
1656547880000|2022-06-30 00:11:20|42871.8|42831.8|42871.8|42831.8|42876.3|42836.3|42871.8|42831.8|0
1656547920000|2022-06-30 00:12:00|42876.8|42836.8|42877.3|42837.3|42877.3|42837.3|42871.8|42831.8|0
1656547930000|2022-06-30 00:12:10|42872.8|42832.8|42871.8|42831.8|42872.8|42832.8|42871.8|42831.8|0
1656547950000|2022-06-30 00:12:30|42871.2|42831.2|42866.2|42826.2|42871.2|42831.2|42866.2|42826.2|0
1656548010000|2022-06-30 00:13:30|42861.7|42821.7|42880.1|42800.1|42880.7|42821.7|42855.7|42800.1|0
1656548030000|2022-06-30 00:13:50|42855.6|42815.6|42856.2|42816.2|42871.2|42816.2|42855.6|42791.2|0
1656548040000|2022-06-30 00:14:00|42865.1|42825.1|42846.7|42806.7|42871.2|42825.1|42846.7|42791.2|0
1656548050000|2022-06-30 00:14:10|42851.1|42811.1|42851.7|42811.7|42851.7|42811.7|42851.1|42811.1|0
1656548070000|2022-06-30 00:14:30|42851.6|42811.6|42852.2|42812.2|42852.2|42812.2|42851.6|42811.6|0
1656548080000|2022-06-30 00:14:40|42856.1|42816.1|42841.1|42801.1|42856.1|42816.1|42841.1|42801.1|0
1656548100000|2022-06-30 00:15:00|42840.1|42800.1|42816.1|42776.1|42850|42800.1|42816.1|42770|0
1656548110000|2022-06-30 00:15:10|42840.6|42760.6|42840.6|42760.6|42840.6|42760.6|42840.6|42760.6|0
1656548120000|2022-06-30 00:15:20|42825.6|42785.6|42825.6|42785.6|42825.6|42785.6|42825.6|42785.6|0
1656548130000|2022-06-30 00:15:30|42825.5|42785.5|42841.1|42761.1|42841.1|42785.5|42825.5|42761.1|0
1656548150000|2022-06-30 00:15:50|42841.6|42761.6|42826|42786|42841.6|42786|42826|42761.6|0
1656548160000|2022-06-30 00:16:00|42841.6|42761.6|42836|42796|42841.6|42796|42826|42761.6|0
1656548190000|2022-06-30 00:16:30|42851.5|42771.5|42851.5|42771.5|42851.5|42771.5|42851.5|42771.5|0
1656548200000|2022-06-30 00:16:40|42836|42796|42851.5|42771.5|42851.5|42796|42836|42771.5|0
1656548210000|2022-06-30 00:16:50|42827.1|42787.1|42851.5|42771.5|42851.5|42787.1|42826.5|42771|0
1656548220000|2022-06-30 00:17:00|42836|42796|42836|42796|42836|42796|42836|42796|0
1656548230000|2022-06-30 00:17:10|42851.5|42771.5|42836|42796|42851.5|42796|42836|42771.5|0
1656548260000|2022-06-30 00:17:40|42835.9|42795.9|42851.5|42771.5|42851.5|42795.9|42835.9|42771.5|0
1656548270000|2022-06-30 00:17:50|42827|42787|42827|42787|42827|42787|42827|42787|0
1656548320000|2022-06-30 00:18:40|42826.9|42786.9|42822.5|42782.5|42826.9|42786.9|42822.5|42782.5|0
1656548350000|2022-06-30 00:19:10|42826.9|42786.9|42826.9|42786.9|42826.9|42786.9|42826.9|42786.9|0
1656548380000|2022-06-30 00:19:40|42831.9|42791.9|42831.9|42791.9|42831.9|42791.9|42831.9|42791.9|0
1656548400000|2022-06-30 00:20:00|42827.4|42787.4|42811.9|42771.9|42827.4|42787.4|42807.9|42767.9|0
1656548410000|2022-06-30 00:20:10|42812.4|42772.4|42812.4|42772.4|42812.4|42772.4|42812.4|42772.4|0
1656548420000|2022-06-30 00:20:20|42816.9|42776.9|42806.8|42766.8|42816.9|42776.9|42806.8|42766.8|0
1656548430000|2022-06-30 00:20:30|42802.4|42762.4|42802.4|42762.4|42802.4|42762.4|42802.4|42762.4|0
1656548440000|2022-06-30 00:20:40|42801.3|42761.3|42801.3|42761.3|42801.3|42761.3|42801.3|42761.3|0
1656548450000|2022-06-30 00:20:50|42796.8|42756.8|42801.8|42761.8|42801.8|42761.8|42796.8|42756.8|0
1656548460000|2022-06-30 00:21:00|42802.3|42762.3|42802.3|42762.3|42806.8|42766.8|42802.3|42762.3|0
1656548470000|2022-06-30 00:21:10|42797.9|42757.9|42811.3|42771.3|42816.3|42776.3|42797.9|42757.9|0
1656548490000|2022-06-30 00:21:30|42806.8|42766.8|42806.8|42766.8|42806.8|42766.8|42806.8|42766.8|0
1656548510000|2022-06-30 00:21:50|42801.8|42761.8|42801.8|42761.8|42801.8|42761.8|42801.8|42761.8|0
1656548520000|2022-06-30 00:22:00|42796.8|42756.8|42806.8|42766.8|42806.8|42766.8|42796.8|42756.8|0
1656548530000|2022-06-30 00:22:10|42811.2|42771.2|42806.7|42766.7|42811.2|42771.2|42806.7|42766.7|0
1656548540000|2022-06-30 00:22:20|42811.2|42771.2|42816.7|42776.7|42816.7|42776.7|42811.2|42771.2|0
1656548630000|2022-06-30 00:23:50|42816.6|42776.6|42816.6|42776.6|42816.6|42776.6|42816.6|42776.6|0
1656548650000|2022-06-30 00:24:10|42812.2|42772.2|42816.6|42776.6|42816.6|42776.6|42812.2|42772.2|0
1656548670000|2022-06-30 00:24:30|42821.1|42781.1|42816.6|42776.6|42821.1|42781.1|42816.6|42776.6|0
1656548690000|2022-06-30 00:24:50|42821.6|42781.6|42816.6|42776.6|42821.6|42781.6|42816.6|42776.6|0
1656548710000|2022-06-30 00:25:10|42817.1|42777.1|42816.6|42776.6|42817.1|42777.1|42816.6|42776.6|0
1656548740000|2022-06-30 00:25:40|42816.5|42776.5|42816.5|42776.5|42816.5|42776.5|42816.5|42776.5|0
1656548770000|2022-06-30 00:26:10|42821.5|42781.5|42826.5|42786.5|42826.5|42786.5|42821|42781|0
1656548850000|2022-06-30 00:27:30|42830.9|42790.9|42830.9|42790.9|42830.9|42790.9|42830.9|42790.9|0
1656548860000|2022-06-30 00:27:40|42835.4|42795.4|42835.4|42795.4|42850.9|42795.4|42830.9|42770.9|0
1656548900000|2022-06-30 00:28:20|42835.3|42795.3|42835.3|42795.3|42835.3|42795.3|42835.3|42795.3|1
1656548910000|2022-06-30 00:28:30|42850.9|42770.9|42835.3|42795.3|42850.9|42795.3|42835.3|42770.9|0
1656548920000|2022-06-30 00:28:40|42830.9|42790.9|42826.4|42786.4|42830.9|42790.9|42826.4|42786.4|1
1656548940000|2022-06-30 00:29:00|42825.8|42785.8|42825.8|42785.8|42825.8|42785.8|42825.8|42785.8|0
1656548950000|2022-06-30 00:29:10|42835.3|42795.3|42835.3|42795.3|42835.3|42795.3|42835.3|42795.3|0
1656549000000|2022-06-30 00:30:00|42830.3|42790.3|42825.3|42785.3|42849.7|42794.7|42825.3|42769.7|0
1656549010000|2022-06-30 00:30:10|42825.2|42785.2|42825.2|42785.2|42825.2|42785.2|42824.7|42784.7|0
1656549020000|2022-06-30 00:30:20|42849.7|42769.7|42835.2|42795.2|42850.2|42795.2|42834.7|42769.7|0
1656549030000|2022-06-30 00:30:30|42834.7|42794.7|42834.7|42794.7|42834.7|42794.7|42834.7|42794.7|0
1656549040000|2022-06-30 00:30:40|42835.2|42795.2|42835.2|42795.2|42835.2|42795.2|42834.7|42794.7|0
1656549050000|2022-06-30 00:30:50|42834.7|42794.7|42835.2|42795.2|42835.2|42795.2|42834.7|42794.7|0
1656549100000|2022-06-30 00:31:40|42859.6|42779.6|42859.6|42779.6|42859.6|42779.6|42859.6|42779.6|0
1656549110000|2022-06-30 00:31:50|42825.7|42785.7|42821.2|42781.2|42825.7|42785.7|42821.2|42781.2|0
1656549120000|2022-06-30 00:32:00|42820.7|42780.7|42800.7|42760.7|42820.7|42780.7|42800.7|42760.7|0
1656549130000|2022-06-30 00:32:10|42795.7|42755.7|42795.7|42755.7|42795.7|42755.7|42795.7|42755.7|0
1656549140000|2022-06-30 00:32:20|42791.2|42751.2|42785.6|42745.6|42791.2|42751.2|42785.6|42745.6|0
1656549190000|2022-06-30 00:33:10|42790.1|42750.1|42790.1|42750.1|42790.1|42750.1|42790.1|42750.1|0
1656549210000|2022-06-30 00:33:30|42809.5|42769.5|42809.5|42769.5|42809.5|42769.5|42809.5|42769.5|0
1656549220000|2022-06-30 00:33:40|42810|42770|42810|42770|42810|42770|42810|42770|0
1656549240000|2022-06-30 00:34:00|42814.5|42774.5|42814.5|42774.5|42814.5|42774.5|42814.5|42774.5|0
1656549260000|2022-06-30 00:34:20|42810|42770|42810|42770|42810|42770|42810|42770|0
1656549270000|2022-06-30 00:34:30|42814.5|42774.5|42810|42770|42814.5|42774.5|42810|42770|0
1656549300000|2022-06-30 00:35:00|42814.4|42774.4|42819.4|42779.4|42819.4|42779.4|42814.4|42774.4|0
1656549310000|2022-06-30 00:35:10|42823.9|42783.9|42824.4|42784.4|42824.4|42784.4|42823.9|42783.9|0
1656549330000|2022-06-30 00:35:30|42819.9|42779.9|42823.9|42783.9|42823.9|42783.9|42819.9|42779.9|0
1656549360000|2022-06-30 00:36:00|42824.4|42784.4|42823.8|42783.8|42839.4|42784.4|42819.4|42759.4|0
1656549390000|2022-06-30 00:36:30|42839.3|42759.3|42839.3|42759.3|42839.3|42759.3|42839.3|42759.3|0
1656549420000|2022-06-30 00:37:00|42814.9|42774.9|42814.9|42774.9|42814.9|42774.9|42814.9|42774.9|0
1656549430000|2022-06-30 00:37:10|42814.8|42774.8|42823.8|42783.8|42823.8|42783.8|42814.8|42774.8|0
1656549450000|2022-06-30 00:37:30|42839.3|42759.3|42843.8|42763.8|42843.8|42763.8|42839.3|42759.3|0
1656549460000|2022-06-30 00:37:40|42839.3|42759.3|42824.8|42784.8|42839.3|42784.8|42823.8|42759.3|0
1656549470000|2022-06-30 00:37:50|42829.3|42789.3|42834.3|42794.3|42834.3|42794.3|42829.3|42789.3|0
1656549480000|2022-06-30 00:38:00|42838.7|42798.7|42834.8|42794.8|42839.3|42799.3|42834.8|42794.8|0
1656549530000|2022-06-30 00:38:50|42835.8|42795.8|42844.7|42804.7|42844.7|42804.7|42835.8|42795.8|0
1656549590000|2022-06-30 00:39:50|42834.7|42794.7|42834.7|42794.7|42834.7|42794.7|42834.7|42794.7|0
1656549640000|2022-06-30 00:40:40|42834.6|42794.6|42834.6|42794.6|42834.6|42794.6|42834.6|42794.6|0
1656549660000|2022-06-30 00:41:00|42839.1|42799.1|42859.6|42779.6|42859.6|42799.1|42834.6|42779.6|0
1656549690000|2022-06-30 00:41:30|42835.1|42795.1|42834.6|42794.6|42835.1|42795.1|42834.6|42794.6|0
1656549740000|2022-06-30 00:42:20|42839|42799|42839.5|42799.5|42839.6|42799.6|42839|42799|0
1656549780000|2022-06-30 00:43:00|42844.5|42804.5|42849.5|42809.5|42849.5|42809.5|42844.5|42804.5|0
1656549840000|2022-06-30 00:44:00|42850|42810|42855.5|42815.5|42855.5|42815.5|42850|42810|0
1656549850000|2022-06-30 00:44:10|42860|42820|42860.5|42820.5|42860.5|42820.5|42855.5|42815.5|0
1656549860000|2022-06-30 00:44:20|42856|42816|42855.5|42815.5|42860.5|42820.5|42855.5|42815.5|0
1656549870000|2022-06-30 00:44:30|42860|42820|42861|42821|42861|42821|42855.5|42815.5|0
1656549900000|2022-06-30 00:45:00|42874.4|42834.4|42874.4|42834.4|42874.4|42834.4|42874.4|42834.4|0
1656549930000|2022-06-30 00:45:30|42878.8|42838.8|42874.4|42834.4|42878.8|42838.8|42874.4|42834.4|0
1656549960000|2022-06-30 00:46:00|42874.3|42834.3|42874.3|42834.3|42874.3|42834.3|42874.3|42834.3|0
1656550060000|2022-06-30 00:47:40|42874.2|42834.2|42874.2|42834.2|42874.2|42834.2|42874.2|42834.2|0
1656550080000|2022-06-30 00:48:00|42869.8|42829.8|42869.2|42829.2|42869.8|42829.8|42864.8|42824.8|0
1656550090000|2022-06-30 00:48:10|42864.8|42824.8|42859.2|42819.2|42869.2|42829.2|42859.2|42819.2|0
1656550110000|2022-06-30 00:48:30|42863.7|42823.7|42864.2|42824.2|42864.2|42824.2|42863.7|42823.7|1
1656550120000|2022-06-30 00:48:40|42868.7|42828.7|42869.2|42829.2|42869.2|42829.2|42868.7|42828.7|0
1656550130000|2022-06-30 00:48:50|42864.2|42824.2|42859.2|42819.2|42868.7|42828.7|42859.2|42819.2|0
1656550140000|2022-06-30 00:49:00|42854.2|42814.2|42854.2|42814.2|42854.2|42814.2|42854.2|42814.2|0
1656550170000|2022-06-30 00:49:30|42854.1|42814.1|42854.1|42814.1|42854.1|42814.1|42854.1|42814.1|0
1656550200000|2022-06-30 00:50:00|42849.6|42809.6|42844.1|42804.1|42849.6|42809.6|42844.1|42804.1|0
1656550240000|2022-06-30 00:50:40|42839.6|42799.6|42843.5|42803.5|42844.1|42804.1|42839.6|42799.6|0
1656550260000|2022-06-30 00:51:00|42844.1|42804.1|42839.1|42799.1|42844.1|42804.1|42839.1|42799.1|0
1656550270000|2022-06-30 00:51:10|42843.5|42803.5|42843.5|42803.5|42843.5|42803.5|42843.5|42803.5|0
1656550280000|2022-06-30 00:51:20|42834|42794|42834|42794|42834|42794|42834|42794|0
1656550290000|2022-06-30 00:51:30|42838.5|42798.5|42838.5|42798.5|42858.5|42798.5|42838.5|42778.5|0
1656550300000|2022-06-30 00:51:40|42834|42794|42833.5|42793.5|42834|42794|42829.6|42789.6|0
1656550320000|2022-06-30 00:52:00|42844|42804|42844|42804|42844|42804|42839|42799|0
1656550330000|2022-06-30 00:52:10|42839|42799|42834|42794|42839|42799|42834|42794|0
1656550360000|2022-06-30 00:52:40|42819.5|42779.5|42828.4|42788.4|42834|42794|42819.5|42779.5|0
1656550380000|2022-06-30 00:53:00|42823.9|42783.9|42823.9|42783.9|42823.9|42783.9|42823.9|42783.9|0
1656550390000|2022-06-30 00:53:10|42815|42775|42823.9|42783.9|42823.9|42783.9|42815|42775|0
1656550410000|2022-06-30 00:53:30|42828.4|42788.4|42823.9|42783.9|42828.4|42788.4|42823.9|42783.9|0
1656550440000|2022-06-30 00:54:00|42828.4|42788.4|42823.9|42783.9|42828.4|42788.4|42823.9|42783.9|0
1656550450000|2022-06-30 00:54:10|42828.9|42788.9|42828.3|42788.3|42828.9|42788.9|42828.3|42788.3|0
1656550470000|2022-06-30 00:54:30|42823.9|42783.9|42823.9|42783.9|42823.9|42783.9|42823.9|42783.9|0
1656550500000|2022-06-30 00:55:00|42823.8|42783.8|42823.8|42783.8|42823.8|42783.8|42823.8|42783.8|0
1656550510000|2022-06-30 00:55:10|42828.3|42788.3|42823.8|42783.8|42828.3|42788.3|42823.8|42783.8|0
1656550570000|2022-06-30 00:56:10|42828.2|42788.2|42828.2|42788.2|42828.8|42788.8|42828.2|42788.2|0
1656550580000|2022-06-30 00:56:20|42828.8|42788.8|42828.8|42788.8|42828.8|42788.8|42828.2|42788.2|0
1656550590000|2022-06-30 00:56:30|42828.2|42788.2|42828.7|42788.7|42828.8|42788.8|42828.2|42788.2|0
1656550600000|2022-06-30 00:56:40|42828.2|42788.2|42828.2|42788.2|42828.2|42788.2|42828.2|42788.2|0
1656550610000|2022-06-30 00:56:50|42823.7|42783.7|42828.2|42788.2|42828.7|42788.7|42823.7|42783.7|0
1656550620000|2022-06-30 00:57:00|42823.7|42783.7|42828.7|42788.7|42828.7|42788.7|42823.7|42783.7|0
1656550650000|2022-06-30 00:57:30|42833.2|42793.2|42833.7|42793.7|42838.2|42798.2|42833.2|42793.2|0
1656550660000|2022-06-30 00:57:40|42838.1|42798.1|42838.1|42798.1|42838.1|42798.1|42838.1|42798.1|0
1656550670000|2022-06-30 00:57:50|42848.7|42808.7|42853.1|42813.1|42853.1|42813.1|42848.7|42808.7|0
1656550680000|2022-06-30 00:58:00|42853.7|42813.7|42853.7|42813.7|42853.7|42813.7|42853.7|42813.7|0
1656550700000|2022-06-30 00:58:20|42853.6|42813.6|42853.6|42813.6|42853.6|42813.6|42853.6|42813.6|0
1656550730000|2022-06-30 00:58:50|42859.2|42819.2|42853.6|42813.6|42863.6|42823.6|42853.6|42813.6|0
1656550740000|2022-06-30 00:59:00|42854.7|42814.7|42853.6|42813.6|42854.7|42814.7|42853.6|42813.6|0
1656550770000|2022-06-30 00:59:30|42868.1|42788.1|42868|42788|42868.1|42788.1|42868|42788|0
1656550790000|2022-06-30 00:59:50|42843.6|42803.6|42843.6|42803.6|42843.6|42803.6|42843.6|42803.6|0
1656550800000|2022-06-30 01:00:00|42838.6|42798.6|42724.6|42684.6|42848|42798.6|42714.6|42674.6|5
1656550810000|2022-06-30 01:00:10|42719.6|42679.6|42709.6|42669.6|42723.5|42683.5|42709.6|42669.6|0
1656550820000|2022-06-30 01:00:20|42714.1|42674.1|42699.1|42659.1|42719.6|42679.6|42690.1|42650.1|0
1656550830000|2022-06-30 01:00:30|42699.6|42659.6|42686.7|42646.7|42704.6|42664.6|42686.7|42646.7|0
1656550840000|2022-06-30 01:00:40|42685.6|42645.6|42696.7|42656.7|42696.7|42656.7|42681.2|42641.2|0
1656550850000|2022-06-30 01:00:50|42695.6|42655.6|42695.6|42655.6|42695.6|42655.6|42695.6|42655.6|0
1656550860000|2022-06-30 01:01:00|42685.6|42645.6|42685.6|42645.6|42685.6|42645.6|42685.6|42645.6|0
1656550870000|2022-06-30 01:01:10|42690.1|42650.1|42685.6|42645.6|42690.1|42650.1|42685.6|42645.6|0
1656550880000|2022-06-30 01:01:20|42690.1|42650.1|42685.6|42645.6|42690.1|42650.1|42685.6|42645.6|0
1656550890000|2022-06-30 01:01:30|42681.1|42641.1|42695.6|42655.6|42695.6|42655.6|42681.1|42641.1|0
1656550900000|2022-06-30 01:01:40|42691.1|42651.1|42685.6|42645.6|42695.6|42655.6|42685.6|42645.6|9
1656550910000|2022-06-30 01:01:50|42680.6|42640.6|42670|42630|42680.6|42640.6|42665.6|42625.6|0
1656550920000|2022-06-30 01:02:00|42665|42625|42664|42624|42669.5|42629.5|42664|42624|1
1656550930000|2022-06-30 01:02:10|42670|42630|42669|42629|42670|42630|42664.5|42624.5|0
1656550940000|2022-06-30 01:02:20|42664.5|42624.5|42693.9|42653.9|42718.4|42662.9|42645|42605|4
1656550950000|2022-06-30 01:02:30|42698.9|42658.9|42717.9|42637.9|42718.4|42663.4|42698.9|42637.9|0
1656550960000|2022-06-30 01:02:40|42675.5|42635.5|42696.8|42656.8|42697.9|42657.9|42675.5|42635.5|3
1656550970000|2022-06-30 01:02:50|42696.3|42656.3|42669.5|42629.5|42696.3|42656.3|42669.5|42629.5|11
1656550980000|2022-06-30 01:03:00|42669.4|42629.4|42669.4|42629.4|42669.4|42629.4|42669.4|42629.4|0
1656550990000|2022-06-30 01:03:10|42668.9|42628.9|42667.3|42627.3|42668.9|42628.9|42667.3|42627.3|0
1656551000000|2022-06-30 01:03:20|42667.8|42627.8|42667.8|42627.8|42667.8|42627.8|42666.2|42626.2|0
1656551010000|2022-06-30 01:03:30|42667.3|42627.3|42667.3|42627.3|42667.3|42627.3|42667.3|42627.3|0
1656551020000|2022-06-30 01:03:40|42666.7|42626.7|42667.3|42627.3|42667.3|42627.3|42666.7|42626.7|0
1656551030000|2022-06-30 01:03:50|42685.7|42645.7|42667.3|42627.3|42690.7|42650.7|42667.3|42627.3|9
1656551040000|2022-06-30 01:04:00|42653.3|42613.3|42662.8|42622.8|42662.8|42622.8|42653.3|42613.3|0
1656551050000|2022-06-30 01:04:10|42653.3|42613.3|42653.3|42613.3|42653.3|42613.3|42653.3|42613.3|0
1656551070000|2022-06-30 01:04:30|42677.8|42597.8|42677.8|42597.8|42677.8|42622.2|42653.3|42597.8|0
1656551080000|2022-06-30 01:04:40|42662.2|42622.2|42647.2|42607.2|42677.2|42622.2|42647.2|42597.2|0
1656551090000|2022-06-30 01:04:50|42647.7|42607.7|42647.7|42607.7|42652.2|42612.2|42647.7|42607.7|0
1656551100000|2022-06-30 01:05:00|42647.2|42607.2|42647.7|42607.7|42647.7|42607.7|42647.2|42607.2|0
1656551120000|2022-06-30 01:05:20|42647.2|42607.2|42647.7|42607.7|42647.7|42607.7|42647.2|42607.2|0
1656551130000|2022-06-30 01:05:30|42647.2|42607.2|42648.8|42608.8|42677.7|42612.7|42643.2|42597.7|1
1656551140000|2022-06-30 01:05:40|42677.7|42597.7|42677.7|42597.7|42677.7|42622.2|42643.2|42597.7|0
1656551150000|2022-06-30 01:05:50|42662.2|42622.2|42662.7|42622.7|42677.7|42622.7|42657.7|42597.7|0
1656551160000|2022-06-30 01:06:00|42663.2|42623.2|42672.7|42632.7|42672.7|42632.7|42663.2|42623.2|0
1656551170000|2022-06-30 01:06:10|42672.1|42632.1|42672.7|42632.7|42672.7|42632.7|42663.2|42623.2|0
1656551180000|2022-06-30 01:06:20|42682.7|42642.7|42688.2|42608.2|42688.2|42642.7|42673.2|42608.2|0
1656551190000|2022-06-30 01:06:30|42673.2|42633.2|42673.2|42633.2|42688.7|42633.2|42672.6|42608.7|0
1656551200000|2022-06-30 01:06:40|42672.6|42632.6|42688.2|42608.2|42688.2|42632.6|42672.6|42608.2|1
1656551210000|2022-06-30 01:06:50|42672.6|42632.6|42688.2|42608.2|42688.7|42633.2|42672.6|42608.2|0
1656551220000|2022-06-30 01:07:00|42687.6|42607.6|42658.1|42618.1|42687.6|42623.2|42658.1|42607.6|0
1656551230000|2022-06-30 01:07:10|42653.1|42613.1|42653.1|42613.1|42653.1|42613.1|42653.1|42613.1|0
1656551240000|2022-06-30 01:07:20|42652.6|42612.6|42653.1|42613.1|42653.1|42613.1|42643.7|42603.7|0
1656551250000|2022-06-30 01:07:30|42677.6|42597.6|42663.1|42623.1|42677.6|42623.1|42653.1|42597.6|0
1656551260000|2022-06-30 01:07:40|42677.6|42597.6|42663.1|42623.1|42677.6|42623.1|42653.6|42597.6|0
1656551270000|2022-06-30 01:07:50|42667.6|42627.6|42668.1|42628.1|42668.1|42628.1|42667.6|42627.6|0
1656551280000|2022-06-30 01:08:00|42662|42622|42677.6|42597.6|42677.6|42628.1|42648.1|42597.6|0
1656551290000|2022-06-30 01:08:10|42676|42596|42677.6|42597.6|42677.6|42597.6|42676|42596|0
1656551300000|2022-06-30 01:08:20|42677.5|42597.5|42662|42622|42677.5|42622|42662|42597.5|0
1656551310000|2022-06-30 01:08:30|42677.5|42597.5|42662|42622|42677.5|42622|42657.5|42597.5|1
1656551320000|2022-06-30 01:08:40|42677.5|42597.5|42677.5|42597.5|42677.5|42597.5|42677.5|42597.5|0
1656551330000|2022-06-30 01:08:50|42668|42588|42653|42613|42668|42613|42653|42588|0
1656551340000|2022-06-30 01:09:00|42677.5|42597.5|42677.5|42597.5|42677.5|42613|42653|42588|0
1656551350000|2022-06-30 01:09:10|42653|42613|42668|42588|42672.5|42613|42652.5|42588|0
1656551360000|2022-06-30 01:09:20|42653|42613|42629.6|42589.6|42668|42613|42629.6|42588|1
1656551370000|2022-06-30 01:09:30|42625.1|42585.1|42629.6|42589.6|42629.6|42589.6|42625.1|42585.1|0
1656551380000|2022-06-30 01:09:40|42639.1|42599.1|42653|42613|42653|42613|42639.1|42599.1|0
1656551400000|2022-06-30 01:10:00|42653.5|42613.5|42654|42614|42654.1|42614.1|42653.5|42613.5|0
1656551410000|2022-06-30 01:10:10|42658.5|42618.5|42673.5|42633.5|42673.5|42633.5|42658.5|42618.5|0
1656551420000|2022-06-30 01:10:20|42673|42633|42679.6|42639.6|42679.6|42639.6|42673|42633|0
1656551430000|2022-06-30 01:10:30|42684|42644|42679|42639|42693.5|42653.5|42674|42634|1
1656551440000|2022-06-30 01:10:40|42674|42634|42674|42634|42674|42634|42674|42634|0
1656551450000|2022-06-30 01:10:50|42678.5|42638.5|42674|42634|42679|42639|42674|42634|0
1656551460000|2022-06-30 01:11:00|42672.9|42632.9|42663.5|42623.5|42672.9|42632.9|42663.5|42623.5|0
1656551470000|2022-06-30 01:11:10|42664|42624|42672.9|42632.9|42672.9|42632.9|42664|42624|0
1656551480000|2022-06-30 01:11:20|42654.5|42614.5|42653.4|42613.4|42678.4|42623.4|42653.4|42598.4|0
1656551490000|2022-06-30 01:11:30|42654|42614|42658.4|42618.4|42663.4|42623.4|42653.4|42613.4|0
1656551500000|2022-06-30 01:11:40|42654|42614|42653.4|42613.4|42654|42614|42653.4|42613.4|0
1656551510000|2022-06-30 01:11:50|42654|42614|42653.9|42613.9|42654|42614|42653.9|42613.9|0
1656551520000|2022-06-30 01:12:00|42658.4|42618.4|42653.9|42613.9|42658.4|42618.4|42653.9|42613.9|0
1656551530000|2022-06-30 01:12:10|42658.9|42618.9|42659.5|42619.5|42663.4|42623.4|42658.4|42618.4|0
1656551550000|2022-06-30 01:12:30|42659.4|42619.4|42659.4|42619.4|42668.4|42628.4|42659.4|42619.4|1
1656551560000|2022-06-30 01:12:40|42654.4|42614.4|42648.9|42608.9|42654.4|42614.4|42648.9|42608.9|0
1656551570000|2022-06-30 01:12:50|42653.4|42613.4|42648.9|42608.9|42653.4|42613.4|42648.9|42608.9|0
1656551580000|2022-06-30 01:13:00|42653.3|42613.3|42648.3|42608.3|42653.3|42613.3|42647.8|42607.8|0
1656551590000|2022-06-30 01:13:10|42648.9|42608.9|42653.3|42613.3|42653.9|42613.9|42648.9|42608.9|0
1656551600000|2022-06-30 01:13:20|42653.9|42613.9|42653.3|42613.3|42653.9|42613.9|42648.9|42608.9|0
1656551610000|2022-06-30 01:13:30|42652.8|42612.8|42653.9|42613.9|42653.9|42613.9|42652.8|42612.8|0
1656551620000|2022-06-30 01:13:40|42653.8|42613.8|42653.8|42613.8|42658.3|42618.3|42653.8|42613.8|0
1656551670000|2022-06-30 01:14:30|42658.3|42618.3|42672.7|42632.7|42672.7|42632.7|42658.3|42618.3|0
1656551680000|2022-06-30 01:14:40|42688.3|42608.3|42672.7|42632.7|42688.3|42632.7|42672.7|42608.3|0
1656551690000|2022-06-30 01:14:50|42672.2|42632.2|42667.7|42627.7|42672.2|42632.2|42663.2|42623.2|0
1656551700000|2022-06-30 01:15:00|42672.7|42632.7|42658.8|42618.8|42672.7|42632.7|42658.8|42618.8|0
1656551710000|2022-06-30 01:15:10|42663.2|42623.2|42663.2|42623.2|42672.2|42632.2|42663.2|42623.2|0
1656551720000|2022-06-30 01:15:20|42687.7|42607.7|42687.7|42607.7|42687.7|42607.7|42687.7|42607.7|0
1656551730000|2022-06-30 01:15:30|42672.7|42632.7|42673.2|42633.2|42673.2|42633.2|42672.7|42632.7|0
1656551740000|2022-06-30 01:15:40|42672.7|42632.7|42672.7|42632.7|42672.7|42632.7|42672.7|42632.7|0
1656551750000|2022-06-30 01:15:50|42672.6|42632.6|42672.6|42632.6|42672.6|42632.6|42672.6|42632.6|0
1656551780000|2022-06-30 01:16:20|42673.2|42633.2|42678.2|42638.2|42678.2|42638.2|42673.2|42633.2|0
1656551790000|2022-06-30 01:16:30|42678.7|42638.7|42683.7|42643.7|42683.7|42643.7|42678.7|42638.7|0
1656551810000|2022-06-30 01:16:50|42678.7|42638.7|42674.2|42634.2|42678.7|42638.7|42674.2|42634.2|0
1656551820000|2022-06-30 01:17:00|42673.7|42633.7|42673.7|42633.7|42673.7|42633.7|42673.7|42633.7|0
1656551830000|2022-06-30 01:17:10|42673.6|42633.6|42673.6|42633.6|42683.6|42643.6|42673.6|42633.6|0
1656551840000|2022-06-30 01:17:20|42683.6|42643.6|42683.6|42643.6|42683.6|42643.6|42683.6|42643.6|0
1656551850000|2022-06-30 01:17:30|42678.6|42638.6|42683.6|42643.6|42683.6|42643.6|42674.2|42634.2|0
1656551880000|2022-06-30 01:18:00|42683.1|42643.1|42673.6|42633.6|42683.1|42643.1|42673.6|42633.6|0
1656551890000|2022-06-30 01:18:10|42678.6|42638.6|42673.6|42633.6|42678.6|42638.6|42673.6|42633.6|0
1656551920000|2022-06-30 01:18:40|42678.6|42638.6|42673.6|42633.6|42678.6|42638.6|42673.6|42633.6|0
1656551930000|2022-06-30 01:18:50|42673.5|42633.5|42678.5|42638.5|42678.5|42638.5|42673.5|42633.5|0
1656551940000|2022-06-30 01:19:00|42678|42638|42678|42638|42678|42638|42671.9|42631.9|0
1656551950000|2022-06-30 01:19:10|42673.5|42633.5|42673.5|42633.5|42673.5|42633.5|42673.5|42633.5|0
1656551960000|2022-06-30 01:19:20|42678.5|42638.5|42688|42648|42692.5|42652.5|42678.5|42638.5|1
1656551970000|2022-06-30 01:19:30|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|42692.4|42652.4|0
1656552000000|2022-06-30 01:20:00|42687.4|42647.4|42692.4|42652.4|42692.4|42652.4|42687.4|42647.4|0
1656552010000|2022-06-30 01:20:10|42691.3|42651.3|42673.5|42633.5|42691.3|42651.3|42673.5|42633.5|5
1656552020000|2022-06-30 01:20:20|42660.1|42620.1|42664.5|42624.5|42664.5|42624.5|42660.1|42620.1|0
1656552040000|2022-06-30 01:20:40|42688.5|42648.5|42688.4|42648.4|42688.5|42648.5|42687.9|42647.9|3
1656552050000|2022-06-30 01:20:50|42687.9|42647.9|42688.4|42648.4|42688.4|42648.4|42687.9|42647.9|0
1656552060000|2022-06-30 01:21:00|42687.9|42647.9|42687.9|42647.9|42687.9|42647.9|42687.9|42647.9|1
1656552070000|2022-06-30 01:21:10|42688.4|42648.4|42688.4|42648.4|42688.4|42648.4|42687.9|42647.9|0
1656552080000|2022-06-30 01:21:20|42687.9|42647.9|42693.4|42653.4|42693.4|42653.4|42687.9|42647.9|0
1656552090000|2022-06-30 01:21:30|42698.4|42658.4|42693.4|42653.4|42698.4|42658.4|42693.4|42653.4|0
1656552100000|2022-06-30 01:21:40|42698.4|42658.4|42712.9|42672.9|42712.9|42672.9|42698.4|42658.4|0
1656552110000|2022-06-30 01:21:50|42718.4|42678.4|42718.4|42678.4|42718.4|42678.4|42718.4|42678.4|0
1656552120000|2022-06-30 01:22:00|42727.8|42687.8|42727.8|42687.8|42727.8|42687.8|42718.9|42678.9|0
1656552130000|2022-06-30 01:22:10|42723.4|42683.4|42728.9|42688.9|42733.4|42693.4|42718.9|42678.9|0
1656552150000|2022-06-30 01:22:30|42728.3|42688.3|42733.3|42693.3|42738.3|42698.3|42728.3|42688.3|0
1656552160000|2022-06-30 01:22:40|42737.8|42697.8|42733.3|42693.3|42738.3|42698.3|42733.3|42693.3|0
1656552180000|2022-06-30 01:23:00|42737.8|42697.8|42723.3|42683.3|42738.3|42698.3|42723.3|42683.3|0
1656552200000|2022-06-30 01:23:20|42732.8|42692.8|42733.3|42693.3|42733.3|42693.3|42728.3|42688.3|0
1656552230000|2022-06-30 01:23:50|42723.3|42683.3|42723.3|42683.3|42723.3|42683.3|42723.3|42683.3|0
1656552240000|2022-06-30 01:24:00|42727.7|42687.7|42727.7|42687.7|42727.7|42687.7|42727.7|42687.7|0
1656552270000|2022-06-30 01:24:30|42723.2|42683.2|42727.7|42687.7|42727.7|42687.7|42723.2|42683.2|0
1656552280000|2022-06-30 01:24:40|42722.7|42682.7|42727.7|42687.7|42727.7|42687.7|42722.7|42682.7|0
1656552290000|2022-06-30 01:24:50|42723.2|42683.2|42727.7|42687.7|42727.7|42687.7|42722.7|42682.7|0
1656552300000|2022-06-30 01:25:00|42732.1|42692.1|42723.2|42683.2|42732.1|42692.1|42723.2|42683.2|0
1656552310000|2022-06-30 01:25:10|42727.7|42687.7|42727.7|42687.7|42727.7|42687.7|42727.7|42687.7|0
1656552320000|2022-06-30 01:25:20|42723.2|42683.2|42723.2|42683.2|42723.2|42683.2|42723.2|42683.2|0
1656552330000|2022-06-30 01:25:30|42732.6|42692.6|42733.2|42693.2|42733.2|42693.2|42732.6|42692.6|3
1656552340000|2022-06-30 01:25:40|42732.1|42692.1|42732.1|42692.1|42732.1|42692.1|42732.1|42692.1|0
1656552350000|2022-06-30 01:25:50|42718.7|42678.7|42718.7|42678.7|42747.6|42692.1|42718.7|42667.6|0
1656552360000|2022-06-30 01:26:00|42723.1|42683.1|42732.1|42692.1|42747.6|42692.1|42723.1|42667.6|0
1656552370000|2022-06-30 01:26:10|42732.6|42692.6|42718.7|42678.7|42732.6|42692.6|42718.7|42678.7|0
1656552380000|2022-06-30 01:26:20|42723.1|42683.1|42732.1|42692.1|42732.1|42692.1|42723.1|42683.1|0
1656552400000|2022-06-30 01:26:40|42732.6|42692.6|42733.1|42693.1|42733.1|42693.1|42732.6|42692.6|0
1656552420000|2022-06-30 01:27:00|42732.6|42692.6|42732|42692|42732.6|42692.6|42732|42692|0
1656552430000|2022-06-30 01:27:10|42727.5|42687.5|42713.6|42673.6|42727.5|42687.5|42713.6|42673.6|0
1656552470000|2022-06-30 01:27:50|42747|42667|42732|42692|42747|42692|42727|42667|0
1656552500000|2022-06-30 01:28:20|42747.5|42667.5|42718|42678|42747.5|42678|42718|42666.9|0
1656552510000|2022-06-30 01:28:30|42717.5|42677.5|42713|42673|42717.5|42677.5|42713|42673|0
1656552520000|2022-06-30 01:28:40|42718|42678|42718|42678|42718|42678|42718|42678|0
1656552530000|2022-06-30 01:28:50|42717.5|42677.5|42717.4|42677.4|42718|42678|42713|42673|0
1656552540000|2022-06-30 01:29:00|42718|42678|42717.4|42677.4|42718|42678|42717.4|42677.4|0
1656552550000|2022-06-30 01:29:10|42718|42678|42712.4|42672.4|42718|42678|42712.4|42672.4|0
1656552560000|2022-06-30 01:29:20|42717.4|42677.4|42717.4|42677.4|42717.4|42677.4|42717.4|42677.4|0
1656552570000|2022-06-30 01:29:30|42712.4|42672.4|42706.3|42666.3|42712.4|42672.4|42702.4|42662.4|0
1656552580000|2022-06-30 01:29:40|42706.9|42666.9|42706.9|42666.9|42706.9|42666.9|42706.9|42666.9|0
1656552590000|2022-06-30 01:29:50|42702.4|42662.4|42706.9|42666.9|42706.9|42666.9|42702.4|42662.4|0
1656552600000|2022-06-30 01:30:00|42702.4|42662.4|42692.4|42652.4|42702.4|42662.4|42692.4|42652.4|0
1656552610000|2022-06-30 01:30:10|42696.8|42656.8|42692.4|42652.4|42696.8|42656.8|42692.4|42652.4|0
1656552620000|2022-06-30 01:30:20|42696.8|42656.8|42697.4|42657.4|42697.4|42657.4|42696.8|42656.8|0
1656552640000|2022-06-30 01:30:40|42697.3|42657.3|42697.9|42657.9|42702.3|42662.3|42697.3|42657.3|0
1656552660000|2022-06-30 01:31:00|42706.8|42666.8|42727.3|42647.3|42727.3|42671.8|42701.8|42647.3|0
1656552670000|2022-06-30 01:31:10|42711.8|42671.8|42711.8|42671.8|42711.8|42671.8|42711.8|42671.8|2
1656552680000|2022-06-30 01:31:20|42727.3|42647.3|42697.3|42657.3|42727.3|42657.3|42692.3|42647.3|0
1656552710000|2022-06-30 01:31:50|42697.8|42657.8|42711.8|42671.8|42726.8|42671.8|42697.8|42646.8|0
1656552720000|2022-06-30 01:32:00|42707.3|42667.3|42697.3|42657.3|42727.3|42671.7|42697.3|42646.2|0
1656552730000|2022-06-30 01:32:10|42697.8|42657.8|42697.3|42657.3|42697.8|42657.8|42697.3|42657.3|0
1656552750000|2022-06-30 01:32:30|42697.2|42657.2|42726.7|42646.7|42726.7|42657.2|42697.2|42646.7|0
1656552760000|2022-06-30 01:32:40|42727.2|42647.2|42727.2|42647.2|42727.2|42647.2|42726.7|42646.7|0
1656552770000|2022-06-30 01:32:50|42726.7|42646.7|42727.2|42647.2|42727.2|42647.2|42726.7|42646.7|0
1656552780000|2022-06-30 01:33:00|42726.7|42646.7|42692.8|42652.8|42726.7|42662.2|42692.8|42646.7|0
1656552790000|2022-06-30 01:33:10|42692.7|42652.7|42692.7|42652.7|42692.7|42652.7|42692.7|42652.7|0
1656552810000|2022-06-30 01:33:30|42697.7|42657.7|42711.7|42671.7|42711.7|42671.7|42697.7|42657.7|0
1656552820000|2022-06-30 01:33:40|42711.6|42671.6|42711.6|42671.6|42711.6|42671.6|42711.6|42671.6|0
1656552840000|2022-06-30 01:34:00|42711.1|42671.1|42702.2|42662.2|42727.2|42671.6|42692.7|42647.2|0
1656552850000|2022-06-30 01:34:10|42727.2|42647.2|42726.1|42646.1|42727.2|42671.6|42697.1|42646.1|0
1656552860000|2022-06-30 01:34:20|42702.7|42662.7|42697.7|42657.7|42702.7|42662.7|42697.1|42657.1|0
1656552870000|2022-06-30 01:34:30|42698.2|42658.2|42711.6|42671.6|42711.6|42671.6|42698.2|42658.2|0
1656552900000|2022-06-30 01:35:00|42727.1|42647.1|42711.6|42671.6|42727.1|42672.1|42711.6|42647.1|0
1656552920000|2022-06-30 01:35:20|42727.1|42647.1|42702.1|42662.1|42727.1|42662.1|42702.1|42647.1|0
1656552930000|2022-06-30 01:35:30|42726.5|42646.5|42702.1|42662.1|42727.1|42662.1|42702.1|42646.5|0
1656552940000|2022-06-30 01:35:40|42726.5|42646.5|42702.1|42662.1|42727.1|42662.1|42702.1|42646.5|0
1656552970000|2022-06-30 01:36:10|42697.6|42657.6|42702.6|42662.6|42702.6|42662.6|42693.1|42653.1|0
1656552990000|2022-06-30 01:36:30|42697.6|42657.6|42697|42657|42697.6|42657.6|42692|42652|0
1656553020000|2022-06-30 01:37:00|42697.5|42657.5|42698.1|42658.1|42698.1|42658.1|42697|42657|0
1656553030000|2022-06-30 01:37:10|42692.5|42652.5|42692.5|42652.5|42692.5|42652.5|42692.5|42652.5|0
1656553080000|2022-06-30 01:38:00|42696.9|42656.9|42697.5|42657.5|42698|42658|42692.5|42652.5|0
1656553090000|2022-06-30 01:38:10|42696.9|42656.9|42698|42658|42698|42658|42693|42653|0
1656553100000|2022-06-30 01:38:20|42702.5|42662.5|42698|42658|42702.5|42662.5|42698|42658|0
1656553120000|2022-06-30 01:38:40|42702.4|42662.4|42702.4|42662.4|42702.4|42662.4|42702.4|42662.4|0
1656553140000|2022-06-30 01:39:00|42698|42658|42706.9|42666.9|42706.9|42666.9|42698|42658|0
1656553170000|2022-06-30 01:39:30|42702.4|42662.4|42702.4|42662.4|42706.9|42666.9|42702.4|42662.4|1
1656553180000|2022-06-30 01:39:40|42707.4|42667.4|42707.4|42667.4|42707.4|42667.4|42707.4|42667.4|0
1656553200000|2022-06-30 01:40:00|42702.9|42662.9|42705.2|42665.2|42720.2|42680.2|42701.3|42661.3|1
1656553210000|2022-06-30 01:40:10|42710.7|42670.7|42705.7|42665.7|42710.7|42670.7|42705.2|42665.2|0
1656553260000|2022-06-30 01:41:00|42704.6|42664.6|42704.6|42664.6|42704.6|42664.6|42704.6|42664.6|0
1656553290000|2022-06-30 01:41:30|42705.1|42665.1|42705.1|42665.1|42705.1|42665.1|42705.1|42665.1|0
1656553300000|2022-06-30 01:41:40|42704.6|42664.6|42705.1|42665.1|42705.1|42665.1|42704.6|42664.6|0
1656553320000|2022-06-30 01:42:00|42713|42673|42722.4|42682.4|42727.4|42687.4|42707.4|42667.4|0
1656553330000|2022-06-30 01:42:10|42722.9|42682.9|42722.4|42682.4|42727.9|42687.9|42717.9|42677.9|1
1656553340000|2022-06-30 01:42:20|42727.4|42687.4|42732.9|42692.9|42732.9|42692.9|42727.4|42687.4|0
1656553350000|2022-06-30 01:42:30|42732.4|42692.4|42732.4|42692.4|42732.4|42692.4|42732.4|42692.4|0
1656553360000|2022-06-30 01:42:40|42727.9|42687.9|42727.9|42687.9|42727.9|42687.9|42722.4|42682.4|0
1656553370000|2022-06-30 01:42:50|42727.4|42687.4|42727.9|42687.9|42727.9|42687.9|42717.9|42677.9|0
1656553380000|2022-06-30 01:43:00|42722.9|42682.9|42722.9|42682.9|42722.9|42682.9|42717.9|42677.9|0
1656553400000|2022-06-30 01:43:20|42718.4|42678.4|42708.4|42668.4|42718.4|42678.4|42703.4|42663.4|0
1656553410000|2022-06-30 01:43:30|42707.9|42667.9|42703.4|42663.4|42707.9|42667.9|42703.4|42663.4|0
1656553420000|2022-06-30 01:43:40|42698.9|42658.9|42703.4|42663.4|42703.4|42663.4|42698.9|42658.9|0
1656553430000|2022-06-30 01:43:50|42707.8|42667.8|42707.8|42667.8|42707.8|42667.8|42707.8|42667.8|0
1656553440000|2022-06-30 01:44:00|42703.4|42663.4|42707.8|42667.8|42707.8|42667.8|42703.4|42663.4|0
1656553450000|2022-06-30 01:44:10|42712.3|42672.3|42718.4|42678.4|42718.4|42678.4|42712.3|42672.3|0
1656553460000|2022-06-30 01:44:20|42722.8|42682.8|42718.4|42678.4|42722.8|42682.8|42718.4|42678.4|0
1656553470000|2022-06-30 01:44:30|42718.3|42678.3|42718.3|42678.3|42718.3|42678.3|42718.3|42678.3|0
1656553480000|2022-06-30 01:44:40|42722.3|42682.3|42717.8|42677.8|42722.3|42682.3|42717.8|42677.8|0
1656553490000|2022-06-30 01:44:50|42717.3|42677.3|42716.7|42676.7|42717.3|42677.3|42716.7|42676.7|0
1656553500000|2022-06-30 01:45:00|42717.2|42677.2|42687.8|42647.8|42717.2|42677.2|42678.9|42638.9|2
1656553510000|2022-06-30 01:45:10|42688.8|42648.8|42683.3|42643.3|42689.4|42649.4|42673.8|42633.8|0
1656553520000|2022-06-30 01:45:20|42672.8|42632.8|42673.3|42633.3|42682.8|42642.8|42672.8|42632.8|0
1656553530000|2022-06-30 01:45:30|42672.8|42632.8|42663.3|42623.3|42672.8|42632.8|42663.3|42623.3|0
1656553540000|2022-06-30 01:45:40|42668.3|42628.3|42673.3|42633.3|42673.3|42633.3|42668.3|42628.3|0
1656553550000|2022-06-30 01:45:50|42668.8|42628.8|42662.7|42622.7|42668.8|42628.8|42662.7|42622.7|0
1656553560000|2022-06-30 01:46:00|42661.7|42621.7|42633.3|42593.3|42661.7|42621.7|42628.8|42588.8|0
1656553570000|2022-06-30 01:46:10|42628.3|42588.3|42608.2|42568.2|42628.3|42588.3|42608.2|42568.2|0
1656553580000|2022-06-30 01:46:20|42613.2|42573.2|42603.8|42563.8|42613.2|42573.2|42603.8|42563.8|0
1656553590000|2022-06-30 01:46:30|42608.2|42568.2|42603.8|42563.8|42608.8|42568.8|42603.8|42563.8|0
1656553600000|2022-06-30 01:46:40|42604.3|42564.3|42608.8|42568.8|42608.8|42568.8|42604.3|42564.3|0
1656553610000|2022-06-30 01:46:50|42641.6|42601.6|42661.1|42621.1|42661.1|42621.1|42641.6|42601.6|10
1656553620000|2022-06-30 01:47:00|42661.6|42621.6|42636.6|42596.6|42662.1|42621.6|42636.6|42581.6|5
1656553630000|2022-06-30 01:47:10|42652.1|42572.1|42636.6|42596.6|42652.1|42596.6|42636.6|42572.1|0
1656553640000|2022-06-30 01:47:20|42637.1|42597.1|42627.1|42587.1|42637.1|42597.1|42627.1|42587.1|0
1656553650000|2022-06-30 01:47:30|42652.1|42572.1|42645.5|42605.5|42652.1|42605.5|42636.6|42572.1|0
1656553660000|2022-06-30 01:47:40|42646.6|42606.6|42646|42606|42646.6|42606.6|42646|42606|0
1656553700000|2022-06-30 01:48:20|42641|42601|42651|42611|42651|42611|42641|42601|0
1656553740000|2022-06-30 01:49:00|42650.9|42610.9|42650.9|42610.9|42650.9|42610.9|42650.9|42610.9|0
1656553750000|2022-06-30 01:49:10|42645.9|42605.9|42650.4|42610.4|42650.4|42610.4|42645.9|42605.9|0
1656553760000|2022-06-30 01:49:20|42650.9|42610.9|42645.9|42605.9|42650.9|42610.9|42645.9|42605.9|0
1656553770000|2022-06-30 01:49:30|42650.4|42610.4|42650.4|42610.4|42650.4|42610.4|42650.4|42610.4|0
1656553780000|2022-06-30 01:49:40|42650.9|42610.9|42650.9|42610.9|42650.9|42610.9|42650.9|42610.9|0
1656553830000|2022-06-30 01:50:30|42650.8|42610.8|42641.4|42601.4|42650.8|42610.8|42641.4|42601.4|1
1656553870000|2022-06-30 01:51:10|42641.9|42601.9|42641.9|42601.9|42641.9|42601.9|42641.9|42601.9|0
1656553900000|2022-06-30 01:51:40|42642.4|42602.4|42641.9|42601.9|42642.4|42602.4|42641.9|42601.9|0
1656553920000|2022-06-30 01:52:00|42641.8|42601.8|42641.3|42601.3|42641.8|42601.8|42641.3|42601.3|0
1656553970000|2022-06-30 01:52:50|42632.3|42592.3|42641.3|42601.3|42641.3|42601.3|42632.3|42592.3|0
1656553980000|2022-06-30 01:53:00|42641.2|42601.2|42640.7|42600.7|42641.2|42601.2|42627.3|42587.3|0
1656553990000|2022-06-30 01:53:10|42641.2|42601.2|42641.8|42601.8|42641.8|42601.8|42641.2|42601.2|0
1656554000000|2022-06-30 01:53:20|42641.2|42601.2|42646.8|42606.8|42651.2|42611.2|42641.2|42601.2|0
1656554020000|2022-06-30 01:53:40|42646.2|42606.2|42646.2|42606.2|42646.2|42606.2|42646.2|42606.2|0
1656554040000|2022-06-30 01:54:00|42647.8|42607.8|42656.7|42616.7|42656.7|42616.7|42647.8|42607.8|0
1656554060000|2022-06-30 01:54:20|42662.2|42622.2|42662.2|42622.2|42662.2|42622.2|42662.2|42622.2|0
1656554070000|2022-06-30 01:54:30|42662.8|42622.8|42662.2|42622.2|42662.8|42622.8|42662.2|42622.2|0
1656554090000|2022-06-30 01:54:50|42663.3|42623.3|42672.2|42632.2|42672.2|42632.2|42663.3|42623.3|0
1656554100000|2022-06-30 01:55:00|42672.7|42632.7|42672.7|42632.7|42672.7|42632.7|42672.7|42632.7|0
1656554110000|2022-06-30 01:55:10|42672.2|42632.2|42667.7|42627.7|42672.2|42632.2|42667.7|42627.7|0
1656554120000|2022-06-30 01:55:20|42672.2|42632.2|42673.3|42633.3|42673.3|42633.3|42672.2|42632.2|0
1656554130000|2022-06-30 01:55:30|42672.7|42632.7|42672.7|42632.7|42672.7|42632.7|42672.7|42632.7|0
1656554140000|2022-06-30 01:55:40|42673.2|42633.2|42672.7|42632.7|42673.2|42633.2|42672.7|42632.7|0
1656554150000|2022-06-30 01:55:50|42668.2|42628.2|42663.2|42623.2|42672.7|42632.7|42663.2|42623.2|0
1656554170000|2022-06-30 01:56:10|42667.7|42627.7|42667.7|42627.7|42667.7|42627.7|42667.7|42627.7|0
1656554190000|2022-06-30 01:56:30|42672.1|42632.1|42672.1|42632.1|42672.1|42632.1|42672.1|42632.1|0
1656554220000|2022-06-30 01:57:00|42658.7|42618.7|42658.7|42618.7|42663.2|42623.2|42658.7|42618.7|5
1656554230000|2022-06-30 01:57:10|42667.6|42627.6|42667.6|42627.6|42667.6|42627.6|42667.6|42627.6|0
1656554240000|2022-06-30 01:57:20|42658.7|42618.7|42663.1|42623.1|42663.1|42623.1|42658.7|42618.7|1
1656554320000|2022-06-30 01:58:40|42663.6|42623.6|42663.1|42623.1|42663.6|42623.6|42663.1|42623.1|0
1656554340000|2022-06-30 01:59:00|42668.6|42628.6|42663.1|42623.1|42668.6|42628.6|42663.1|42623.1|0
1656554350000|2022-06-30 01:59:10|42663|42623|42664.1|42624.1|42668.6|42628.6|42663|42623|0
1656554360000|2022-06-30 01:59:20|42663.6|42623.6|42668|42628|42673|42633|42663|42623|0
1656554380000|2022-06-30 01:59:40|42668.6|42628.6|42668.6|42628.6|42673|42633|42668.6|42628.6|0
1656554390000|2022-06-30 01:59:50|42668|42628|42687.5|42647.5|42687.5|42647.5|42668|42628|1
1656554400000|2022-06-30 02:00:00|42678.5|42638.5|42687.5|42647.5|42687.5|42647.5|42678.5|42638.5|0
1656554410000|2022-06-30 02:00:10|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|0
1656554420000|2022-06-30 02:00:20|42683|42643|42683|42643|42683|42643|42683|42643|0
1656554430000|2022-06-30 02:00:30|42687.4|42647.4|42683|42643|42687.4|42647.4|42683|42643|0
1656554440000|2022-06-30 02:00:40|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|0
1656554460000|2022-06-30 02:01:00|42682.9|42642.9|42688.5|42648.5|42697.4|42657.4|42682.9|42642.9|0
1656554470000|2022-06-30 02:01:10|42692.9|42652.9|42697.4|42657.4|42697.4|42657.4|42692.9|42652.9|0
1656554480000|2022-06-30 02:01:20|42692.9|42652.9|42692.9|42652.9|42692.9|42652.9|42692.9|42652.9|0
1656554490000|2022-06-30 02:01:30|42698.4|42658.4|42698.4|42658.4|42702.9|42662.9|42698.4|42658.4|0
1656554500000|2022-06-30 02:01:40|42702.9|42662.9|42702.9|42662.9|42702.9|42662.9|42702.9|42662.9|0
1656554510000|2022-06-30 02:01:50|42698.4|42658.4|42698.4|42658.4|42698.4|42658.4|42698.4|42658.4|0
1656554520000|2022-06-30 02:02:00|42702.9|42662.9|42702.9|42662.9|42702.9|42662.9|42698.4|42658.4|0
1656554560000|2022-06-30 02:02:40|42702.8|42662.8|42702.8|42662.8|42702.8|42662.8|42702.8|42662.8|0
1656554570000|2022-06-30 02:02:50|42707.3|42667.3|42707.3|42667.3|42707.3|42667.3|42707.3|42667.3|0
1656554580000|2022-06-30 02:03:00|42698.4|42658.4|42702.8|42662.8|42702.8|42662.8|42698.4|42658.4|0
1656554610000|2022-06-30 02:03:30|42707.3|42667.3|42702.8|42662.8|42707.3|42667.3|42698.3|42658.3|0
1656554630000|2022-06-30 02:03:50|42712.2|42672.2|42702.8|42662.8|42712.2|42672.2|42702.8|42662.8|0
1656554650000|2022-06-30 02:04:10|42703.3|42663.3|42717.8|42677.8|42722.8|42682.8|42703.3|42663.3|0
1656554660000|2022-06-30 02:04:20|42717.2|42677.2|42712.7|42672.7|42717.2|42677.2|42712.7|42672.7|0
1656554670000|2022-06-30 02:04:30|42707.7|42667.7|42707.7|42667.7|42707.7|42667.7|42707.7|42667.7|0
1656554690000|2022-06-30 02:04:50|42703.3|42663.3|42702.7|42662.7|42703.3|42663.3|42702.7|42662.7|0
1656554700000|2022-06-30 02:05:00|42703.3|42663.3|42703.3|42663.3|42712.2|42672.2|42703.3|42663.3|0
1656554710000|2022-06-30 02:05:10|42703.2|42663.2|42703.2|42663.2|42703.2|42663.2|42703.2|42663.2|0
1656554760000|2022-06-30 02:06:00|42707.7|42667.7|42712.1|42672.1|42712.7|42672.7|42707.7|42667.7|0
1656554770000|2022-06-30 02:06:10|42712.6|42672.6|42712.6|42672.6|42712.6|42672.6|42712.1|42672.1|0
1656554780000|2022-06-30 02:06:20|42712.1|42672.1|42707.6|42667.6|42712.1|42672.1|42707.6|42667.6|0
1656554800000|2022-06-30 02:06:40|42712.6|42672.6|42712.6|42672.6|42712.6|42672.6|42712.6|42672.6|0
1656554830000|2022-06-30 02:07:10|42712|42672|42712.6|42672.6|42712.6|42672.6|42712|42672|0
1656554880000|2022-06-30 02:08:00|42712.5|42672.5|42713.1|42673.1|42713.1|42673.1|42712.5|42672.5|0
1656554890000|2022-06-30 02:08:10|42722|42682|42722.5|42682.5|42722.5|42682.5|42722|42682|0
1656554960000|2022-06-30 02:09:20|42727.5|42687.5|42732.5|42692.5|42732.5|42692.5|42727.5|42687.5|0
1656554970000|2022-06-30 02:09:30|42733.5|42693.5|42737.5|42697.5|42737.5|42697.5|42733.5|42693.5|0
1656554980000|2022-06-30 02:09:40|42737.4|42697.4|42737.4|42697.4|42737.4|42697.4|42737.4|42697.4|0
1656554990000|2022-06-30 02:09:50|42741.9|42701.9|42737.4|42697.4|42741.9|42701.9|42737.4|42697.4|0
1656555000000|2022-06-30 02:10:00|42742.4|42702.4|42737.4|42697.4|42742.4|42702.4|42737.4|42697.4|0
1656555010000|2022-06-30 02:10:10|42746.3|42706.3|42767.4|42727.4|42767.4|42727.4|42746.3|42706.3|0
1656555020000|2022-06-30 02:10:20|42762.9|42722.9|42762.9|42722.9|42762.9|42722.9|42762.9|42722.9|0
1656555030000|2022-06-30 02:10:30|42767.9|42727.9|42767.4|42727.4|42767.9|42727.9|42762.9|42722.9|0
1656555040000|2022-06-30 02:10:40|42771.9|42731.9|42771.8|42731.8|42771.9|42731.9|42767.4|42727.4|0
1656555050000|2022-06-30 02:10:50|42772.4|42732.4|42772.4|42732.4|42772.4|42732.4|42772.4|42732.4|0
1656555060000|2022-06-30 02:11:00|42767.4|42727.4|42772.4|42732.4|42772.4|42732.4|42767.4|42727.4|0
1656555070000|2022-06-30 02:11:10|42767.4|42727.4|42762.4|42722.4|42767.4|42727.4|42762.4|42722.4|0
1656555080000|2022-06-30 02:11:20|42762.9|42722.9|42762.3|42722.3|42772.3|42732.3|42762.3|42722.3|0
1656555100000|2022-06-30 02:11:40|42772.3|42732.3|42772.3|42732.3|42772.3|42732.3|42767.3|42727.3|0
1656555110000|2022-06-30 02:11:50|42767.3|42727.3|42761.8|42721.8|42772.3|42732.3|42761.8|42721.8|0
1656555120000|2022-06-30 02:12:00|42762.3|42722.3|42722.8|42682.8|42762.3|42722.3|42722.8|42682.8|0
1656555140000|2022-06-30 02:12:20|42722.3|42682.3|42722.3|42682.3|42722.3|42682.3|42722.3|42682.3|0
1656555150000|2022-06-30 02:12:30|42722.8|42682.8|42722.8|42682.8|42722.8|42682.8|42722.8|42682.8|0
1656555160000|2022-06-30 02:12:40|42717.3|42677.3|42717.3|42677.3|42717.3|42677.3|42717.3|42677.3|0
1656555190000|2022-06-30 02:13:10|42717.2|42677.2|42707.8|42667.8|42717.2|42677.2|42707.8|42667.8|0
1656555220000|2022-06-30 02:13:40|42697.8|42657.8|42697.8|42657.8|42697.8|42657.8|42697.8|42657.8|0
1656555240000|2022-06-30 02:14:00|42697.7|42657.7|42708.3|42668.3|42708.3|42668.3|42697.7|42657.7|0
1656555250000|2022-06-30 02:14:10|42703.3|42663.3|42707.7|42667.7|42732.7|42667.7|42703.3|42652.7|0
1656555260000|2022-06-30 02:14:20|42732.7|42652.7|42707.2|42667.2|42732.7|42667.2|42707.2|42652.7|0
1656555270000|2022-06-30 02:14:30|42698.3|42658.3|42697.7|42657.7|42698.3|42658.3|42697.7|42657.7|0
1656555280000|2022-06-30 02:14:40|42698.2|42658.2|42698.2|42658.2|42698.2|42658.2|42698.2|42658.2|0
1656555290000|2022-06-30 02:14:50|42702.7|42662.7|42698.2|42658.2|42707.2|42667.2|42698.2|42658.2|0
1656555300000|2022-06-30 02:15:00|42697.7|42657.7|42698.2|42658.2|42698.2|42658.2|42697.7|42657.7|0
1656555310000|2022-06-30 02:15:10|42693.8|42653.8|42693.8|42653.8|42693.8|42653.8|42693.8|42653.8|0
1656555330000|2022-06-30 02:15:30|42693.7|42653.7|42693.7|42653.7|42693.7|42653.7|42693.7|42653.7|0
1656555340000|2022-06-30 02:15:40|42693.2|42653.2|42693.2|42653.2|42693.2|42653.2|42693.2|42653.2|0
1656555390000|2022-06-30 02:16:30|42693.7|42653.7|42693.7|42653.7|42693.7|42653.7|42693.7|42653.7|0
1656555430000|2022-06-30 02:17:10|42693.1|42653.1|42693.1|42653.1|42693.1|42653.1|42693.1|42653.1|0
1656555460000|2022-06-30 02:17:40|42693.6|42653.6|42693.6|42653.6|42693.6|42653.6|42693.6|42653.6|0
1656555470000|2022-06-30 02:17:50|42698.1|42658.1|42693.6|42653.6|42698.1|42658.1|42693.6|42653.6|0
1656555480000|2022-06-30 02:18:00|42698|42658|42698|42658|42698|42658|42698|42658|0
1656555490000|2022-06-30 02:18:10|42699.1|42659.1|42699.1|42659.1|42699.1|42659.1|42699.1|42659.1|0
1656555510000|2022-06-30 02:18:30|42703.6|42663.6|42708|42668|42708|42668|42703.6|42663.6|0
1656555550000|2022-06-30 02:19:10|42703|42663|42698|42658|42703|42663|42698|42658|0
1656555590000|2022-06-30 02:19:50|42693.5|42653.5|42693.5|42653.5|42693.5|42653.5|42693.5|42653.5|0
1656555610000|2022-06-30 02:20:10|42697.9|42657.9|42697.9|42657.9|42697.9|42657.9|42697.9|42657.9|0
1656555620000|2022-06-30 02:20:20|42698.5|42658.5|42698.5|42658.5|42698.5|42658.5|42698.5|42658.5|0
1656555630000|2022-06-30 02:20:30|42698.4|42658.4|42693.4|42653.4|42698.4|42658.4|42693.4|42653.4|0
1656555700000|2022-06-30 02:21:40|42692.8|42652.8|42692.8|42652.8|42692.8|42652.8|42692.8|42652.8|0
1656555810000|2022-06-30 02:23:30|42692.7|42652.7|42692.7|42652.7|42692.7|42652.7|42692.7|42652.7|0
1656555890000|2022-06-30 02:24:50|42698.2|42658.2|42702.7|42662.7|42702.7|42662.7|42698.2|42658.2|0
1656555910000|2022-06-30 02:25:10|42702.6|42662.6|42702.6|42662.6|42702.6|42662.6|42702.6|42662.6|0
1656555920000|2022-06-30 02:25:20|42707.6|42667.6|42707.6|42667.6|42707.6|42667.6|42707.6|42667.6|0
1656555960000|2022-06-30 02:26:00|42708.1|42668.1|42717.6|42677.6|42717.6|42677.6|42708.1|42668.1|1
1656555990000|2022-06-30 02:26:30|42717|42677|42717|42677|42717|42677|42717|42677|0
1656556010000|2022-06-30 02:26:50|42721.5|42681.5|42717|42677|42721.5|42681.5|42717|42677|0
1656556030000|2022-06-30 02:27:10|42716.4|42676.4|42716.4|42676.4|42716.4|42676.4|42716.4|42676.4|0
1656556100000|2022-06-30 02:28:20|42720.8|42680.8|42721.9|42681.9|42730.8|42690.8|42716.4|42676.4|0
1656556130000|2022-06-30 02:28:50|42726.4|42686.4|42731.9|42691.9|42736.4|42696.4|42726.4|42686.4|0
1656556140000|2022-06-30 02:29:00|42736.3|42696.3|42761.9|42681.9|42764.1|42713|42736.3|42681.9|0
1656556150000|2022-06-30 02:29:10|42737.4|42697.4|42761.9|42681.9|42761.9|42697.4|42737.4|42681.9|0
1656556160000|2022-06-30 02:29:20|42762.4|42682.4|42763|42683|42763|42683|42762.4|42682.4|0
1656556170000|2022-06-30 02:29:30|42762.9|42682.9|42757.4|42717.4|42762.9|42717.4|42747.4|42682.9|0
1656556200000|2022-06-30 02:30:00|42781.8|42701.8|42767.4|42727.4|42782.9|42727.4|42767.4|42701.8|0
1656556210000|2022-06-30 02:30:10|42782.9|42702.9|42782.9|42702.9|42782.9|42702.9|42782.9|42702.9|0
1656556260000|2022-06-30 02:31:00|42747.3|42707.3|42762.9|42682.9|42762.9|42707.3|42747.3|42682.9|0
1656556270000|2022-06-30 02:31:10|42762.8|42682.8|42747.3|42707.3|42762.8|42707.3|42747.3|42682.8|0
1656556280000|2022-06-30 02:31:20|42757.3|42717.3|42782.3|42702.3|42782.3|42717.3|42757.3|42702.3|0
1656556290000|2022-06-30 02:31:30|42757.8|42717.8|42757.8|42717.8|42757.8|42717.8|42757.8|42717.8|0
1656556300000|2022-06-30 02:31:40|42757.3|42717.3|42772.8|42692.8|42772.8|42717.3|42757.3|42692.8|0
1656556310000|2022-06-30 02:31:50|42781.7|42701.7|42781.7|42701.7|42781.7|42701.7|42781.7|42701.7|0
1656556320000|2022-06-30 02:32:00|42782.3|42702.3|42771.7|42691.7|42782.3|42702.3|42771.7|42691.7|0
1656556330000|2022-06-30 02:32:10|42747.3|42707.3|42747.2|42707.2|42747.3|42707.3|42747.2|42707.2|0
1656556380000|2022-06-30 02:33:00|42738.3|42698.3|42732.7|42692.7|42738.3|42698.3|42732.7|42692.7|0
1656556400000|2022-06-30 02:33:20|42737.2|42697.2|42738.3|42698.3|42738.3|42698.3|42737.2|42697.2|0
1656556410000|2022-06-30 02:33:30|42733.8|42693.8|42728.3|42688.3|42733.8|42693.8|42727.7|42687.7|0
1656556420000|2022-06-30 02:33:40|42723.8|42683.8|42723.8|42683.8|42723.8|42683.8|42723.8|42683.8|0
1656556440000|2022-06-30 02:34:00|42723.2|42683.2|42732.7|42692.7|42732.7|42692.7|42723.2|42683.2|0
1656556450000|2022-06-30 02:34:10|42728.2|42688.2|42712.7|42672.7|42728.2|42688.2|42712.7|42672.7|0
1656556470000|2022-06-30 02:34:30|42717.1|42677.1|42712.7|42672.7|42722.7|42682.7|42708.2|42668.2|0
1656556480000|2022-06-30 02:34:40|42712.6|42672.6|42692.6|42652.6|42712.6|42672.6|42688.2|42648.2|0
1656556500000|2022-06-30 02:35:00|42688.2|42648.2|42683.7|42643.7|42688.2|42648.2|42683.7|42643.7|0
1656556510000|2022-06-30 02:35:10|42688.2|42648.2|42702.6|42662.6|42702.6|42662.6|42688.2|42648.2|0
1656556520000|2022-06-30 02:35:20|42693.7|42653.7|42693.7|42653.7|42693.7|42653.7|42693.7|42653.7|0
1656556530000|2022-06-30 02:35:30|42702.6|42662.6|42707.6|42667.6|42708.1|42668.1|42693.7|42653.7|0
1656556560000|2022-06-30 02:36:00|42708.1|42668.1|42708.1|42668.1|42708.1|42668.1|42708.1|42668.1|0
1656556570000|2022-06-30 02:36:10|42707.6|42667.6|42707.6|42667.6|42707.6|42667.6|42707.6|42667.6|0
1656556580000|2022-06-30 02:36:20|42693.1|42653.1|42693.1|42653.1|42693.1|42653.1|42693.1|42653.1|0
1656556590000|2022-06-30 02:36:30|42707|42667|42707|42667|42707|42667|42707|42667|0
1656556600000|2022-06-30 02:36:40|42702.5|42662.5|42693.1|42653.1|42702.5|42662.5|42693.1|42653.1|0
1656556610000|2022-06-30 02:36:50|42693.6|42653.6|42698.1|42658.1|42698.1|42658.1|42693.6|42653.6|0
1656556620000|2022-06-30 02:37:00|42702.5|42662.5|42712.5|42672.5|42712.5|42672.5|42693.6|42653.6|0
1656556630000|2022-06-30 02:37:10|42708|42668|42707.5|42667.5|42708|42668|42707.5|42667.5|0
1656556640000|2022-06-30 02:37:20|42708|42668|42712.5|42672.5|42723|42672.5|42707.5|42643|0
1656556650000|2022-06-30 02:37:30|42713|42673|42728|42688|42728|42688|42708.6|42668.6|0
1656556660000|2022-06-30 02:37:40|42728.6|42688.6|42742.5|42662.5|42743|42688.6|42708.6|42662.5|0
1656556670000|2022-06-30 02:37:50|42718|42678|42728|42688|42742.5|42688|42718|42662.5|0
1656556680000|2022-06-30 02:38:00|42723.5|42683.5|42708|42668|42723.5|42683.5|42708|42668|0
1656556700000|2022-06-30 02:38:20|42712.4|42672.4|42723.5|42683.5|42723.5|42683.5|42712.4|42672.4|0
1656556710000|2022-06-30 02:38:30|42728|42688|42713.5|42673.5|42728|42688|42713.5|42673.5|0
1656556720000|2022-06-30 02:38:40|42718.5|42678.5|42728|42688|42728|42688|42713.5|42673.5|0
1656556730000|2022-06-30 02:38:50|42713.5|42673.5|42708|42668|42718|42678|42703.5|42663.5|0
1656556740000|2022-06-30 02:39:00|42707.9|42667.9|42722.9|42682.9|42742.4|42687.9|42707.9|42662.4|0
1656556750000|2022-06-30 02:39:10|42718.5|42678.5|42713.5|42673.5|42718.5|42678.5|42709|42669|0
1656556760000|2022-06-30 02:39:20|42717.9|42677.9|42712.9|42672.9|42717.9|42677.9|42712.9|42672.9|0
1656556770000|2022-06-30 02:39:30|42707.9|42667.9|42707.9|42667.9|42707.9|42667.9|42707.9|42667.9|0
1656556780000|2022-06-30 02:39:40|42712.9|42672.9|42717.9|42677.9|42717.9|42677.9|42712.9|42672.9|0
1656556790000|2022-06-30 02:39:50|42712.9|42672.9|42717.9|42677.9|42717.9|42677.9|42712.9|42672.9|0
1656556800000|2022-06-30 02:40:00|42727.3|42687.3|42742.3|42662.3|42742.3|42687.3|42722.3|42661.8|0
1656556810000|2022-06-30 02:40:10|42717.9|42677.9|42742.3|42662.3|42742.3|42677.9|42717.9|42662.3|0
1656556830000|2022-06-30 02:40:30|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|0
1656556840000|2022-06-30 02:40:40|42727.8|42687.8|42727.8|42687.8|42732.8|42692.8|42727.8|42687.8|0
1656556850000|2022-06-30 02:40:50|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|42727.3|42687.3|0
1656556860000|2022-06-30 02:41:00|42727.8|42687.8|42742.8|42662.8|42742.8|42688.4|42727.8|42662.8|0
1656556870000|2022-06-30 02:41:10|42742.3|42662.3|42726.7|42686.7|42742.3|42687.8|42717.8|42662.3|0
1656556880000|2022-06-30 02:41:20|42727.8|42687.8|42727.8|42687.8|42727.8|42687.8|42727.8|42687.8|0
1656556900000|2022-06-30 02:41:40|42732.3|42692.3|42727.8|42687.8|42732.8|42692.8|42727.8|42687.8|0
1656556910000|2022-06-30 02:41:50|42732.8|42692.8|42727.8|42687.8|42732.8|42692.8|42727.8|42687.8|0
1656556940000|2022-06-30 02:42:20|42742.8|42662.8|42708.3|42668.3|42742.8|42677.8|42708.3|42662.8|0
1656556950000|2022-06-30 02:42:30|42707.7|42667.7|42707.7|42667.7|42707.7|42667.7|42707.7|42667.7|0
1656556960000|2022-06-30 02:42:40|42712.2|42672.2|42727.7|42687.7|42727.7|42687.7|42712.2|42672.2|0
1656556990000|2022-06-30 02:43:10|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|42727.2|42687.2|0
1656557010000|2022-06-30 02:43:30|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|0
1656557020000|2022-06-30 02:43:40|42731.6|42691.6|42728.2|42688.2|42732.7|42692.7|42727.7|42687.7|0
1656557040000|2022-06-30 02:44:00|42732.7|42692.7|42733.2|42693.2|42733.2|42693.2|42732.7|42692.7|0
1656557070000|2022-06-30 02:44:30|42732.1|42692.1|42733.2|42693.2|42733.2|42693.2|42732.1|42692.1|0
1656557090000|2022-06-30 02:44:50|42738.2|42698.2|42738.2|42698.2|42738.2|42698.2|42738.2|42698.2|0
1656557100000|2022-06-30 02:45:00|42737.6|42697.6|42733.2|42693.2|42737.6|42697.6|42733.2|42693.2|0
1656557110000|2022-06-30 02:45:10|42733.1|42693.1|42733.1|42693.1|42733.1|42693.1|42732.6|42692.6|0
1656557130000|2022-06-30 02:45:30|42732|42692|42726.5|42686.5|42732|42692|42726.5|42686.5|0
1656557140000|2022-06-30 02:45:40|42741.5|42661.5|42732|42692|42741.5|42692|42721.5|42661.5|0
1656557160000|2022-06-30 02:46:00|42727.6|42687.6|42732|42692|42732|42692|42727.5|42687.5|0
1656557170000|2022-06-30 02:46:10|42727.5|42687.5|42727.5|42687.5|42727.5|42687.5|42727.5|42687.5|0
1656557180000|2022-06-30 02:46:20|42727|42687|42727|42687|42727|42687|42727|42687|0
1656557190000|2022-06-30 02:46:30|42727.5|42687.5|42727.5|42687.5|42732|42692|42727.5|42687.5|0
1656557210000|2022-06-30 02:46:50|42726.4|42686.4|42722|42682|42742|42686.4|42717|42662|0
1656557220000|2022-06-30 02:47:00|42717.5|42677.5|42702.5|42662.5|42721.4|42681.4|42702.5|42662.5|0
1656557230000|2022-06-30 02:47:10|42707.5|42667.5|42707.5|42667.5|42707.5|42667.5|42707.5|42667.5|0
1656557280000|2022-06-30 02:48:00|42707.4|42667.4|42707.4|42667.4|42707.4|42667.4|42706.9|42666.9|0
1656557300000|2022-06-30 02:48:20|42706.9|42666.9|42687.4|42647.4|42706.9|42666.9|42687.4|42647.4|0
1656557340000|2022-06-30 02:49:00|42686.8|42646.8|42686.8|42646.8|42686.8|42646.8|42686.8|42646.8|0
1656557350000|2022-06-30 02:49:10|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|0
1656557360000|2022-06-30 02:49:20|42686.8|42646.8|42682.4|42642.4|42686.8|42646.8|42682.4|42642.4|0
1656557380000|2022-06-30 02:49:40|42682.3|42642.3|42691.2|42651.2|42691.2|42651.2|42682.3|42642.3|0
1656557400000|2022-06-30 02:50:00|42670.7|42630.7|42671.2|42631.2|42671.2|42631.2|42666.2|42626.2|0
1656557410000|2022-06-30 02:50:10|42666.2|42626.2|42676.2|42636.2|42676.2|42636.2|42666.2|42626.2|0
1656557440000|2022-06-30 02:50:40|42686.2|42646.2|42686.2|42646.2|42686.2|42646.2|42686.2|42646.2|0
1656557480000|2022-06-30 02:51:20|42691.2|42651.2|42691.2|42651.2|42691.2|42651.2|42691.2|42651.2|0
1656557490000|2022-06-30 02:51:30|42691.1|42651.1|42686.1|42646.1|42691.1|42651.1|42686.1|42646.1|0
1656557550000|2022-06-30 02:52:30|42685.5|42645.5|42686.1|42646.1|42686.1|42646.1|42685.5|42645.5|0
1656557600000|2022-06-30 02:53:20|42686|42646|42685.5|42645.5|42686|42646|42685.5|42645.5|0
1656557610000|2022-06-30 02:53:30|42686|42646|42686|42646|42686|42646|42686|42646|0
1656557660000|2022-06-30 02:54:20|42685.4|42645.4|42700.4|42620.4|42700.4|42645.4|42685.4|42620.4|0
1656557670000|2022-06-30 02:54:30|42676|42636|42676|42636|42681|42641|42676|42636|0
1656557680000|2022-06-30 02:54:40|42681|42641|42671|42631|42681|42641|42671|42631|0
1656557700000|2022-06-30 02:55:00|42670.9|42630.9|42670.9|42630.9|42675.4|42635.4|42670.9|42630.9|0
1656557710000|2022-06-30 02:55:10|42666.5|42626.5|42670.9|42630.9|42670.9|42630.9|42666.5|42626.5|0
1656557720000|2022-06-30 02:55:20|42666.5|42626.5|42670.9|42630.9|42670.9|42630.9|42666.5|42626.5|0
1656557750000|2022-06-30 02:55:50|42671.4|42631.4|42675.9|42635.9|42675.9|42635.9|42671.4|42631.4|0
1656557760000|2022-06-30 02:56:00|42671.4|42631.4|42675.9|42635.9|42675.9|42635.9|42666.4|42626.4|0
1656557780000|2022-06-30 02:56:20|42677|42637|42685.9|42645.9|42701.4|42645.9|42677|42621.4|0
1656557800000|2022-06-30 02:56:40|42701.4|42621.4|42701.4|42621.4|42701.4|42621.4|42701.4|42621.4|0
1656557810000|2022-06-30 02:56:50|42676.9|42636.9|42676.9|42636.9|42676.9|42636.9|42676.9|42636.9|0
1656557820000|2022-06-30 02:57:00|42701.4|42621.4|42676.4|42636.4|42701.4|42636.9|42676.4|42621.4|0
1656557830000|2022-06-30 02:57:10|42701.4|42621.4|42676.4|42636.4|42701.4|42641.4|42676.4|42621.4|0
1656557860000|2022-06-30 02:57:40|42700.8|42620.8|42676.3|42636.3|42700.8|42636.9|42676.3|42620.8|0
1656557870000|2022-06-30 02:57:50|42676.9|42636.9|42681.3|42641.3|42681.3|42641.3|42676.9|42636.9|0
1656557880000|2022-06-30 02:58:00|42676.3|42636.3|42676.3|42636.3|42676.3|42636.3|42676.3|42636.3|0
1656557900000|2022-06-30 02:58:20|42680.8|42640.8|42676.3|42636.3|42681.3|42641.3|42676.3|42636.3|0
1656557910000|2022-06-30 02:58:30|42681.3|42641.3|42681.3|42641.3|42681.3|42641.3|42681.3|42641.3|0
1656557930000|2022-06-30 02:58:50|42685.7|42645.7|42685.7|42645.7|42701.3|42645.7|42676.3|42620.7|0
1656557940000|2022-06-30 02:59:00|42681.3|42641.3|42676.3|42636.3|42700.7|42645.7|42676.3|42620.7|0
1656557950000|2022-06-30 02:59:10|42676.8|42636.8|42701.3|42621.3|42701.3|42636.8|42676.3|42621.3|0
1656557970000|2022-06-30 02:59:30|42701.2|42621.2|42701.2|42621.2|42701.2|42621.2|42701.2|42621.2|0
1656557990000|2022-06-30 02:59:50|42691.2|42651.2|42691.2|42651.2|42691.2|42651.2|42691.2|42651.2|0
1656558020000|2022-06-30 03:00:20|42686.2|42646.2|42686.2|42646.2|42686.2|42646.2|42686.2|42646.2|0
1656558040000|2022-06-30 03:00:40|42691.2|42651.2|42686.7|42646.7|42691.2|42651.2|42686.2|42646.2|0
1656558060000|2022-06-30 03:01:00|42676.7|42636.7|42671.1|42631.1|42676.7|42636.7|42666.7|42626.7|0
1656558070000|2022-06-30 03:01:10|42675.6|42635.6|42675.6|42635.6|42675.6|42635.6|42675.6|42635.6|0
1656558080000|2022-06-30 03:01:20|42676.1|42636.1|42680.6|42640.6|42680.6|42640.6|42676.1|42636.1|0
1656558130000|2022-06-30 03:02:10|42680.5|42640.5|42680.5|42640.5|42680.5|42640.5|42680.5|42640.5|0
1656558160000|2022-06-30 03:02:40|42685|42645|42685.5|42645.5|42685.5|42645.5|42685|42645|0
1656558190000|2022-06-30 03:03:10|42701|42621|42676|42636|42701|42636|42676|42620.5|0
1656558200000|2022-06-30 03:03:20|42671.6|42631.6|42666|42626|42671.6|42631.6|42661.6|42621.6|0
1656558210000|2022-06-30 03:03:30|42670.5|42630.5|42666|42626|42670.5|42630.5|42666|42626|0
1656558230000|2022-06-30 03:03:50|42661.5|42621.5|42665.4|42625.4|42665.4|42625.4|42661.5|42621.5|0
1656558240000|2022-06-30 03:04:00|42661|42621|42681|42601|42681|42621|42661|42601|0
1656558250000|2022-06-30 03:04:10|42652.1|42612.1|42656.5|42616.5|42656.5|42616.5|42652.1|42612.1|0
1656558260000|2022-06-30 03:04:20|42681|42601|42681|42601|42681|42601|42681|42601|0
1656558280000|2022-06-30 03:04:40|42680.9|42600.9|42680.9|42600.9|42680.9|42600.9|42680.9|42600.9|0
1656558290000|2022-06-30 03:04:50|42665.9|42625.9|42665.4|42625.4|42665.9|42625.9|42665.4|42625.4|0
1656558300000|2022-06-30 03:05:00|42680.9|42600.9|42656.5|42616.5|42680.9|42616.5|42656.5|42600.9|0
1656558310000|2022-06-30 03:05:10|42660.9|42620.9|42660.9|42620.9|42660.9|42620.9|42656.5|42616.5|0
1656558320000|2022-06-30 03:05:20|42656.5|42616.5|42656.4|42616.4|42656.5|42616.5|42656.4|42616.4|0
1656558330000|2022-06-30 03:05:30|42660.9|42620.9|42660.9|42620.9|42660.9|42620.9|42660.9|42620.9|0
1656558340000|2022-06-30 03:05:40|42656.4|42616.4|42656.4|42616.4|42656.4|42616.4|42656.4|42616.4|0
1656558350000|2022-06-30 03:05:50|42652|42612|42650.9|42610.9|42652|42612|42650.9|42610.9|0
1656558360000|2022-06-30 03:06:00|42651.4|42611.4|42651.4|42611.4|42655.9|42615.9|42646.4|42606.4|0
1656558380000|2022-06-30 03:06:20|42655.8|42615.8|42655.8|42615.8|42655.8|42615.8|42655.8|42615.8|0
1656558390000|2022-06-30 03:06:30|42651.4|42611.4|42656.4|42616.4|42660.8|42620.8|42651.4|42611.4|0
1656558400000|2022-06-30 03:06:40|42651.9|42611.9|42651.4|42611.4|42651.9|42611.9|42651.4|42611.4|0
1656558410000|2022-06-30 03:06:50|42655.8|42615.8|42655.8|42615.8|42655.8|42615.8|42655.8|42615.8|0
1656558420000|2022-06-30 03:07:00|42655.3|42615.3|42655.3|42615.3|42655.3|42615.3|42655.3|42615.3|0
1656558430000|2022-06-30 03:07:10|42650.8|42610.8|42655.8|42615.8|42659.7|42619.7|42646.4|42606.4|0
1656558440000|2022-06-30 03:07:20|42655.2|42615.2|42655.2|42615.2|42660.2|42620.2|42655.2|42615.2|0
1656558450000|2022-06-30 03:07:30|42659.7|42619.7|42659.7|42619.7|42659.7|42619.7|42655.2|42615.2|0
1656558460000|2022-06-30 03:07:40|42655.2|42615.2|42655.2|42615.2|42659.7|42619.7|42655.2|42615.2|0
1656558470000|2022-06-30 03:07:50|42659.7|42619.7|42655.2|42615.2|42659.7|42619.7|42655.2|42615.2|0
1656558480000|2022-06-30 03:08:00|42659.7|42619.7|42655.8|42615.8|42659.7|42619.7|42655.8|42615.8|0
1656558490000|2022-06-30 03:08:10|42655.7|42615.7|42655.7|42615.7|42655.7|42615.7|42655.7|42615.7|0
1656558500000|2022-06-30 03:08:20|42660.2|42620.2|42655.7|42615.7|42660.2|42620.2|42655.7|42615.7|0
1656558510000|2022-06-30 03:08:30|42655.2|42615.2|42659.6|42619.6|42659.6|42619.6|42655.2|42615.2|1
1656558520000|2022-06-30 03:08:40|42655.2|42615.2|42655.2|42615.2|42659.6|42619.6|42655.2|42615.2|0
1656558530000|2022-06-30 03:08:50|42659.6|42619.6|42655.2|42615.2|42659.6|42619.6|42655.2|42615.2|0
1656558540000|2022-06-30 03:09:00|42659.6|42619.6|42655.2|42615.2|42659.6|42619.6|42655.2|42615.2|0
1656558550000|2022-06-30 03:09:10|42655.1|42615.1|42655.1|42615.1|42655.1|42615.1|42655.1|42615.1|0
1656558560000|2022-06-30 03:09:20|42659.6|42619.6|42664|42624|42668.5|42628.5|42659.6|42619.6|0
1656558570000|2022-06-30 03:09:30|42668.5|42628.5|42668.5|42628.5|42668.5|42628.5|42664|42624|0
1656558580000|2022-06-30 03:09:40|42659.6|42619.6|42659.6|42619.6|42664|42624|42659.6|42619.6|0
1656558590000|2022-06-30 03:09:50|42664|42624|42659.6|42619.6|42664|42624|42659.6|42619.6|0
1656558610000|2022-06-30 03:10:10|42659.5|42619.5|42659.5|42619.5|42659.5|42619.5|42659.5|42619.5|0
1656558640000|2022-06-30 03:10:40|42674|42634|42674|42634|42674.5|42634.5|42669.5|42629.5|0
1656558650000|2022-06-30 03:10:50|42664.5|42624.5|42673.9|42633.9|42674.5|42634.5|42664.5|42624.5|0
1656558660000|2022-06-30 03:11:00|42665|42625|42673.9|42633.9|42689.5|42633.9|42664.5|42609.5|0
1656558670000|2022-06-30 03:11:10|42689.5|42609.5|42689.5|42609.5|42689.5|42609.5|42689.5|42609.5|0
1656558690000|2022-06-30 03:11:30|42665|42625|42688.9|42608.9|42689.5|42625|42665|42608.9|0
1656558700000|2022-06-30 03:11:40|42664.5|42624.5|42684.4|42604.4|42689.4|42624.5|42664.4|42604.4|0
1656558710000|2022-06-30 03:11:50|42665|42625|42658.9|42618.9|42665|42625|42658.9|42618.9|0
1656558760000|2022-06-30 03:12:40|42658.8|42618.8|42658.8|42618.8|42658.8|42618.8|42658.8|42618.8|0
1656558780000|2022-06-30 03:13:00|42663.3|42623.3|42667.7|42627.7|42667.7|42627.7|42663.3|42623.3|0
1656558790000|2022-06-30 03:13:10|42672.7|42632.7|42672.7|42632.7|42672.7|42632.7|42672.7|42632.7|0
1656558820000|2022-06-30 03:13:40|42668.2|42628.2|42668.2|42628.2|42668.2|42628.2|42668.2|42628.2|0
1656558830000|2022-06-30 03:13:50|42663.8|42623.8|42668.2|42628.2|42668.2|42628.2|42663.2|42623.2|0
1656558850000|2022-06-30 03:14:10|42663.8|42623.8|42667.7|42627.7|42667.7|42627.7|42663.8|42623.8|0
1656558860000|2022-06-30 03:14:20|42663.2|42623.2|42663.2|42623.2|42667.7|42627.7|42663.2|42623.2|0
1656558880000|2022-06-30 03:14:40|42668.2|42628.2|42667.6|42627.6|42668.2|42628.2|42663.2|42623.2|0
1656558890000|2022-06-30 03:14:50|42654.3|42614.3|42667.6|42627.6|42668.2|42628.2|42654.3|42614.3|1
1656558920000|2022-06-30 03:15:20|42668.1|42628.1|42667.6|42627.6|42668.1|42628.1|42663.1|42623.1|0
1656558940000|2022-06-30 03:15:40|42663.1|42623.1|42667.6|42627.6|42667.6|42627.6|42663.1|42623.1|0
1656558970000|2022-06-30 03:16:10|42687|42647|42682.6|42642.6|42687|42647|42677.6|42637.6|0
1656558980000|2022-06-30 03:16:20|42687|42647|42687.5|42647.5|42687.5|42647.5|42687|42647|0
1656559020000|2022-06-30 03:17:00|42687|42647|42682|42642|42687|42647|42682|42642|0
1656559030000|2022-06-30 03:17:10|42681.9|42641.9|42681.9|42641.9|42682.5|42642.5|42681.9|42641.9|0
1656559050000|2022-06-30 03:17:30|42682.5|42642.5|42681.9|42641.9|42682.5|42642.5|42681.9|42641.9|0
1656559060000|2022-06-30 03:17:40|42682.5|42642.5|42682.5|42642.5|42682.5|42642.5|42682.5|42642.5|0
1656559070000|2022-06-30 03:17:50|42686.9|42646.9|42686.9|42646.9|42686.9|42646.9|42686.9|42646.9|0
1656559080000|2022-06-30 03:18:00|42682.4|42642.4|42681.9|42641.9|42682.4|42642.4|42681.9|42641.9|0
1656559090000|2022-06-30 03:18:10|42677.4|42637.4|42671.9|42631.9|42677.4|42637.4|42671.9|42631.9|0
1656559140000|2022-06-30 03:19:00|42671.8|42631.8|42671.8|42631.8|42671.8|42631.8|42671.8|42631.8|0
1656559160000|2022-06-30 03:19:20|42696.8|42616.8|42682.4|42642.4|42696.8|42642.4|42681.8|42616.8|0
1656559170000|2022-06-30 03:19:30|42681.8|42641.8|42681.8|42641.8|42681.8|42641.8|42681.8|42641.8|0
1656559180000|2022-06-30 03:19:40|42682.4|42642.4|42682.4|42642.4|42682.4|42642.4|42682.4|42642.4|0
1656559190000|2022-06-30 03:19:50|42681.8|42641.8|42681.8|42641.8|42681.8|42641.8|42681.8|42641.8|0
1656559200000|2022-06-30 03:20:00|42696.8|42616.8|42696.8|42616.8|42696.8|42616.8|42696.8|42616.8|0
1656559220000|2022-06-30 03:20:20|42681.2|42641.2|42681.8|42641.8|42681.8|42641.8|42681.2|42641.2|0
1656559230000|2022-06-30 03:20:30|42682.3|42642.3|42682.3|42642.3|42682.3|42642.3|42682.3|42642.3|0
1656559240000|2022-06-30 03:20:40|||||||||1
1656559260000|2022-06-30 03:21:00|42686.7|42646.7|42686.7|42646.7|42686.7|42646.7|42686.7|42646.7|0
1656559270000|2022-06-30 03:21:10|42687.3|42647.3|42682.3|42642.3|42687.3|42647.3|42682.3|42642.3|0
1656559290000|2022-06-30 03:21:30|42682.2|42642.2|42682.2|42642.2|42682.2|42642.2|42682.2|42642.2|0
1656559300000|2022-06-30 03:21:40|42686.7|42646.7|42682.2|42642.2|42686.7|42646.7|42682.2|42642.2|0
1656559320000|2022-06-30 03:22:00|42687.2|42647.2|42687.2|42647.2|42687.2|42647.2|42687.2|42647.2|0
1656559330000|2022-06-30 03:22:10|42686.7|42646.7|42686.7|42646.7|42686.7|42646.7|42686.7|42646.7|0
1656559350000|2022-06-30 03:22:30|42686.6|42646.6|42686.6|42646.6|42686.6|42646.6|42686.6|42646.6|0
1656559360000|2022-06-30 03:22:40|42682.2|42642.2|42682.2|42642.2|42682.2|42642.2|42681.6|42641.6|0
1656559370000|2022-06-30 03:22:50|42681.6|42641.6|42681.6|42641.6|42681.6|42641.6|42681.6|42641.6|0
1656559380000|2022-06-30 03:23:00|42682.2|42642.2|42682.2|42642.2|42682.2|42642.2|42682.2|42642.2|0
1656559390000|2022-06-30 03:23:10|42682.1|42642.1|42686.6|42646.6|42686.6|42646.6|42682.1|42642.1|0
1656559420000|2022-06-30 03:23:40|42682.1|42642.1|42682.1|42642.1|42682.1|42642.1|42682.1|42642.1|0
1656559450000|2022-06-30 03:24:10|42686.5|42646.5|42686.5|42646.5|42686.5|42646.5|42686.5|42646.5|0
1656559460000|2022-06-30 03:24:20|42687.1|42647.1|42686.5|42646.5|42687.1|42647.1|42682.1|42642.1|0
1656559480000|2022-06-30 03:24:40|42687.1|42647.1|42687.6|42647.6|42687.6|42647.6|42686.5|42646.5|0
1656559490000|2022-06-30 03:24:50|42692.1|42652.1|42692.1|42652.1|42692.1|42652.1|42692.1|42652.1|0
1656559500000|2022-06-30 03:25:00|42692|42652|42692|42652|42692|42652|42692|42652|0
1656559520000|2022-06-30 03:25:20|42692.6|42652.6|42697|42657|42697|42657|42692.6|42652.6|0
1656559530000|2022-06-30 03:25:30|42697.6|42657.6|42675.9|42635.9|42697.6|42657.6|42675.9|42635.9|0
1656559540000|2022-06-30 03:25:40|42681.5|42641.5|42680.9|42640.9|42681.5|42641.5|42680.9|42640.9|0
1656559550000|2022-06-30 03:25:50|42671.4|42631.4|42680.9|42640.9|42680.9|42640.9|42671.4|42631.4|0
1656559560000|2022-06-30 03:26:00|42696.4|42616.4|42696.4|42616.4|42696.4|42616.4|42696.4|42616.4|0
1656559570000|2022-06-30 03:26:10|42676.4|42636.4|42675.9|42635.9|42676.4|42636.4|42675.9|42635.9|0
1656559580000|2022-06-30 03:26:20|42671.4|42631.4|42676.4|42636.4|42695.9|42636.4|42671.4|42615.9|0
1656559590000|2022-06-30 03:26:30|42675.9|42635.9|42680.9|42640.9|42681.4|42641.4|42671.4|42631.4|0
1656559610000|2022-06-30 03:26:50|42675.8|42635.8|42681.4|42641.4|42681.4|42641.4|42675.8|42635.8|0
1656559620000|2022-06-30 03:27:00|42686.9|42646.9|42681.9|42641.9|42686.9|42646.9|42681.9|42641.9|0
1656559650000|2022-06-30 03:27:30|42686.4|42646.4|42686.9|42646.9|42686.9|42646.9|42686.4|42646.4|0
1656559680000|2022-06-30 03:28:00|42681.9|42641.9|42686.3|42646.3|42686.3|42646.3|42681.3|42641.3|0
1656559690000|2022-06-30 03:28:10|42681.9|42641.9|42681.9|42641.9|42681.9|42641.9|42681.9|42641.9|0
1656559710000|2022-06-30 03:28:30|42681.8|42641.8|42686.3|42646.3|42686.3|42646.3|42681.8|42641.8|0
1656559750000|2022-06-30 03:29:10|42686.8|42646.8|42686.8|42646.8|42686.8|42646.8|42686.8|42646.8|0
1656559780000|2022-06-30 03:29:40|42696.2|42616.2|42696.2|42616.2|42696.2|42616.2|42696.2|42616.2|0
1656559790000|2022-06-30 03:29:50|42680.7|42640.7|42680.7|42640.7|42696.2|42641.2|42680.7|42616.2|0
1656559800000|2022-06-30 03:30:00|42696.2|42616.2|42675.1|42635.1|42696.2|42635.1|42670.1|42616.2|0
1656559810000|2022-06-30 03:30:10|42671.2|42631.2|42680.6|42640.6|42680.6|42640.6|42671.2|42631.2|0
1656559820000|2022-06-30 03:30:20|42696.2|42616.2|42671.2|42631.2|42696.2|42640.6|42671.2|42615.6|0
1656559830000|2022-06-30 03:30:30|42670.6|42630.6|42670.6|42630.6|42670.6|42630.6|42665.6|42625.6|0
1656559840000|2022-06-30 03:30:40|42671.2|42631.2|42671.2|42631.2|42696.2|42639.5|42665.6|42616.2|0
1656559850000|2022-06-30 03:30:50|42695.6|42615.6|42680.6|42640.6|42696.2|42640.6|42671.2|42615.6|0
1656559860000|2022-06-30 03:31:00|42675.6|42635.6|42666.1|42626.1|42675.6|42635.6|42666.1|42626.1|0
1656559870000|2022-06-30 03:31:10|42670.6|42630.6|42670.6|42630.6|42670.6|42630.6|42666.1|42626.1|0
1656559890000|2022-06-30 03:31:30|42670|42630|42670.6|42630.6|42670.6|42630.6|42665.6|42625.6|0
1656559920000|2022-06-30 03:32:00|42670.5|42630.5|42695|42615|42695|42630.5|42670.5|42615|0
1656559940000|2022-06-30 03:32:20|42670|42630|42680|42640|42680|42640|42670|42630|0
1656559950000|2022-06-30 03:32:30|42679.4|42639.4|42695|42615|42695|42639.4|42679.4|42615|0
1656559980000|2022-06-30 03:33:00|42694.9|42614.9|42694.9|42614.9|42694.9|42614.9|42694.9|42614.9|0
1656560030000|2022-06-30 03:33:50|||||||||6
1656560060000|2022-06-30 03:34:20|42670.4|42630.4|42669.9|42629.9|42670.4|42630.4|42669.9|42629.9|1
1656560070000|2022-06-30 03:34:30|42694.3|42614.3|42694.3|42614.3|42694.3|42614.3|42694.3|42614.3|0
1656560080000|2022-06-30 03:34:40|42694.8|42614.8|42694.8|42614.8|42694.8|42629.8|42669.8|42609.8|1
1656560090000|2022-06-30 03:34:50|||||||||2
1656560130000|2022-06-30 03:35:30|42695.3|42615.3|42680.3|42640.3|42695.3|42640.3|42679.8|42615.3|0
1656560230000|2022-06-30 03:37:10|42680.2|42640.2|42680.2|42640.2|42680.2|42640.2|42680.2|42640.2|0
1656560340000|2022-06-30 03:39:00|42680.1|42640.1|42680.1|42640.1|42680.1|42640.1|42680.1|42640.1|0
1656560440000|2022-06-30 03:40:40|42680|42640|42680|42640|42680|42640|42680|42640|0
1656560550000|2022-06-30 03:42:30|42679.9|42639.9|42679.9|42639.9|42679.9|42639.9|42679.9|42639.9|0
1656560560000|2022-06-30 03:42:40|42695.5|42615.5|42695.5|42615.5|42695.5|42615.5|42695.5|42615.5|0
1656560610000|2022-06-30 03:43:30|42695.4|42615.4|42695.4|42615.4|42695.4|42615.4|42695.4|42615.4|0
1656560700000|2022-06-30 03:45:00|42679.8|42639.8|42679.8|42639.8|42679.8|42639.8|42679.8|42639.8|0
1656560740000|2022-06-30 03:45:40|42679.2|42639.2|42679.8|42639.8|42679.8|42639.8|42679.2|42639.2|0
1656560760000|2022-06-30 03:46:00|42679.7|42639.7|42679.7|42639.7|42679.7|42639.7|42679.7|42639.7|0
1656560800000|2022-06-30 03:46:40|42684.1|42644.1|42679.7|42639.7|42684.1|42644.1|42679.7|42639.7|0
1656560840000|2022-06-30 03:47:20|42695.2|42615.2|42695.2|42615.2|42695.2|42615.2|42695.2|42615.2|0
1656560860000|2022-06-30 03:47:40|42669.6|42629.6|42694.1|42614.1|42694.1|42629.6|42669.6|42614.1|0
1656560900000|2022-06-30 03:48:20|42669.6|42629.6|42669.6|42629.6|42669.6|42629.6|42669.6|42629.6|0
1656560910000|2022-06-30 03:48:30|42694|42614|42694|42614|42694|42614|42694|42614|0
1656561010000|2022-06-30 03:50:10|42693.9|42613.9|42693.9|42613.9|42693.9|42613.9|42693.9|42613.9|0
1656561120000|2022-06-30 03:52:00|42693.8|42613.8|42693.8|42613.8|42693.8|42613.8|42693.8|42613.8|0
1656561220000|2022-06-30 03:53:40|42693.7|42613.7|42693.7|42613.7|42693.7|42613.7|42693.7|42613.7|0
1656561320000|2022-06-30 03:55:20|42693.6|42613.6|42669.2|42629.2|42693.6|42629.2|42669.2|42613.6|0
1656561350000|2022-06-30 03:55:50|42664.7|42624.7|42664.7|42624.7|42664.7|42624.7|42664.7|42624.7|0
1656561400000|2022-06-30 03:56:40|42669.1|42629.1|42669.1|42629.1|42669.1|42629.1|42669.1|42629.1|0
1656561410000|2022-06-30 03:56:50|42664.1|42624.1|42664.7|42624.7|42664.7|42624.7|42664.1|42624.1|0
1656561420000|2022-06-30 03:57:00|42669.1|42629.1|42669.1|42629.1|42669.1|42629.1|42664.7|42624.7|0
1656561490000|2022-06-30 03:58:10|42669|42629|42669|42629|42669|42629|42669|42629|0
1656561520000|2022-06-30 03:58:40|42669.6|42629.6|42669|42629|42669.6|42629.6|42669|42629|0
1656561580000|2022-06-30 03:59:40|42668.9|42628.9|42668.9|42628.9|42668.9|42628.9|42668.9|42628.9|0
1656561690000|2022-06-30 04:01:30|42668.8|42628.8|42668.8|42628.8|42668.8|42628.8|42668.8|42628.8|0
1656561720000|2022-06-30 04:02:00|42669.9|42629.9|42674.4|42634.4|42674.4|42634.4|42669.9|42629.9|0
1656561750000|2022-06-30 04:02:30|42674.3|42634.3|42679.3|42639.3|42679.3|42639.3|42674.3|42634.3|0
1656561850000|2022-06-30 04:04:10|42679.2|42639.2|42679.2|42639.2|42679.2|42639.2|42679.2|42639.2|0
1656561880000|2022-06-30 04:04:40|42694.8|42614.8|42669.8|42629.8|42694.8|42629.8|42669.8|42614.2|0
1656561910000|2022-06-30 04:05:10|42669.7|42629.7|42669.7|42629.7|42669.7|42629.7|42669.7|42629.7|0
1656562020000|2022-06-30 04:07:00|42669.6|42629.6|42669.6|42629.6|42669.6|42629.6|42669.6|42629.6|0
1656562050000|2022-06-30 04:07:30|42665.2|42625.2|42665.2|42625.2|42665.2|42625.2|42665.2|42625.2|0
1656562070000|2022-06-30 04:07:50|42664.6|42624.6|42664|42624|42664.6|42624.6|42664|42624|0
1656562080000|2022-06-30 04:08:00|42664.6|42624.6|42679|42639|42679|42639|42664.6|42624.6|0
1656562110000|2022-06-30 04:08:30|42679.6|42639.6|42694|42614|42694|42639.6|42679.6|42614|0
1656562120000|2022-06-30 04:08:40|42678.4|42638.4|42679|42639|42694|42639|42678.4|42614|0
1656562170000|2022-06-30 04:09:30|42678.9|42638.9|42678.9|42638.9|42678.9|42638.9|42678.9|42638.9|0
1656562190000|2022-06-30 04:09:50|42679.5|42639.5|42679.5|42639.5|42679.5|42639.5|42679.5|42639.5|0
1656562200000|2022-06-30 04:10:00|42683.9|42643.9|42683.9|42643.9|42683.9|42643.9|42683.9|42643.9|0
1656562230000|2022-06-30 04:10:30|42683.3|42643.3|42683.9|42643.9|42683.9|42643.9|42678.3|42638.3|0
1656562260000|2022-06-30 04:11:00|42679.4|42639.4|42679.4|42639.4|42684.4|42644.4|42679.4|42639.4|0
1656562300000|2022-06-30 04:11:40|42683.8|42643.8|42679.4|42639.4|42683.8|42643.8|42679.4|42639.4|0
1656562310000|2022-06-30 04:11:50|42684.4|42644.4|42679.4|42639.4|42684.4|42644.4|42670.5|42630.5|0
1656562320000|2022-06-30 04:12:00|42679.9|42639.9|42670.5|42630.5|42679.9|42639.9|42670.5|42630.5|0
1656562330000|2022-06-30 04:12:10|42674.9|42634.9|42670.4|42630.4|42674.9|42634.9|42670.4|42630.4|0
1656562340000|2022-06-30 04:12:20|42674.9|42634.9|42684.9|42644.9|42684.9|42644.9|42674.9|42634.9|0
1656562390000|2022-06-30 04:13:10|42684.8|42644.8|42684.8|42644.8|42684.8|42644.8|42684.3|42644.3|0
1656562400000|2022-06-30 04:13:20|42684.3|42644.3|42684.8|42644.8|42684.8|42644.8|42684.3|42644.3|0
1656562490000|2022-06-30 04:14:50|42684.7|42644.7|42684.7|42644.7|42684.7|42644.7|42684.7|42644.7|0
1656562520000|2022-06-30 04:15:20|42684.2|42644.2|42670.3|42630.3|42684.2|42644.2|42670.3|42630.3|0
1656562540000|2022-06-30 04:15:40|42670.2|42630.2|42670.2|42630.2|42670.2|42630.2|42670.2|42630.2|0
1656562570000|2022-06-30 04:16:10|42694.7|42614.7|42680.2|42640.2|42694.7|42640.2|42674.7|42614.7|0
1656562580000|2022-06-30 04:16:20|42684.7|42644.7|42694.7|42614.7|42694.7|42644.7|42679.1|42614.7|0
1656562590000|2022-06-30 04:16:30|42694.6|42614.6|42684.6|42644.6|42694.6|42644.6|42679.1|42614.6|0
1656562610000|2022-06-30 04:16:50|42685.2|42645.2|42690.2|42650.2|42690.2|42650.2|42685.2|42645.2|0
1656562650000|2022-06-30 04:17:30|42690.1|42650.1|42685.1|42645.1|42690.1|42650.1|42685.1|42645.1|0
1656562660000|2022-06-30 04:17:40|42684.6|42644.6|42684.6|42644.6|42684.6|42644.6|42684.6|42644.6|0
1656562710000|2022-06-30 04:18:30|42684.5|42644.5|42685.1|42645.1|42685.1|42645.1|42684.5|42644.5|0
1656562720000|2022-06-30 04:18:40|42684.5|42644.5|42685.1|42645.1|42685.1|42645.1|42684.5|42644.5|0
1656562730000|2022-06-30 04:18:50|42684.5|42644.5|42684.5|42644.5|42684.5|42644.5|42684.5|42644.5|0
1656562740000|2022-06-30 04:19:00|42685.1|42645.1|42685.1|42645.1|42685.1|42645.1|42685.1|42645.1|0
1656562750000|2022-06-30 04:19:10|42684.5|42644.5|42684.5|42644.5|42684.5|42644.5|42684.5|42644.5|0
1656562780000|2022-06-30 04:19:40|42685|42645|42685|42645|42685|42645|42685|42645|0
1656562800000|2022-06-30 04:20:00|42684.4|42644.4|42684.4|42644.4|42684.4|42644.4|42684.4|42644.4|0
1656562850000|2022-06-30 04:20:50|42679.9|42639.9|42679.9|42639.9|42679.9|42639.9|42679.9|42639.9|0
1656562960000|2022-06-30 04:22:40|42679.8|42639.8|42679.8|42639.8|42679.8|42639.8|42679.8|42639.8|0
1656562990000|2022-06-30 04:23:10|42670.4|42630.4|42669.8|42629.8|42670.4|42630.4|42669.8|42629.8|0
1656563000000|2022-06-30 04:23:20|42694.3|42614.3|42694.3|42614.3|42694.3|42614.3|42694.3|42614.3|0
1656563010000|2022-06-30 04:23:30|42694.2|42614.2|42694.2|42614.2|42694.2|42614.2|42694.2|42614.2|0
1656563060000|2022-06-30 04:24:20|42693.6|42613.6|42694.2|42614.2|42694.2|42638.6|42678.6|42613.6|0
1656563110000|2022-06-30 04:25:10|42694.1|42614.1|42694.1|42614.1|42694.1|42614.1|42694.1|42614.1|0
1656563120000|2022-06-30 04:25:20|42684.1|42644.1|42684.1|42644.1|42684.1|42644.1|42684.1|42644.1|0
1656563140000|2022-06-30 04:25:40|42683.6|42643.6|42683.6|42643.6|42683.6|42643.6|42683.6|42643.6|0
1656563170000|2022-06-30 04:26:10|42683.5|42643.5|42683.5|42643.5|42683.5|42643.5|42683.5|42643.5|0
1656563180000|2022-06-30 04:26:20|42736.3|42696.3|42726.9|42686.9|42736.3|42696.3|42722.4|42682.4|5
1656563190000|2022-06-30 04:26:30|42727.4|42687.4|42727.4|42687.4|42727.4|42687.4|42726.8|42686.8|0
1656563200000|2022-06-30 04:26:40|42744.6|42704.6|42736.3|42696.3|42744.6|42704.6|42721.8|42681.8|3
1656563210000|2022-06-30 04:26:50|42745.2|42705.2|42751.8|42671.8|42751.8|42705.2|42731.8|42671.8|0
1656563220000|2022-06-30 04:27:00|42727.4|42687.4|42716.8|42676.8|42727.4|42687.4|42716.8|42676.8|0
1656563280000|2022-06-30 04:28:00|42721.2|42681.2|42716.8|42676.8|42721.2|42681.2|42716.8|42676.8|0
1656563300000|2022-06-30 04:28:20|42716.7|42676.7|42716.2|42676.2|42716.7|42676.7|42716.2|42676.2|0
1656563340000|2022-06-30 04:29:00|42716.1|42676.1|42706.7|42666.7|42716.1|42676.1|42706.7|42666.7|0
1656563360000|2022-06-30 04:29:20|42731.7|42651.7|42731.7|42651.7|42731.7|42651.7|42731.7|42651.7|0
1656563400000|2022-06-30 04:30:00|42731.6|42651.6|42731.6|42651.6|42731.6|42651.6|42731.6|42651.6|0
1656563420000|2022-06-30 04:30:20|42716.1|42676.1|42811.1|42731.1|42811.1|42755.5|42706.6|42666.6|0
1656563430000|2022-06-30 04:30:30|42786.1|42746.1|42786.1|42746.1|42786.1|42746.1|42786.1|42746.1|0
1656563450000|2022-06-30 04:30:50|42786|42746|42786|42746|42786|42746|42786|42746|0
1656563470000|2022-06-30 04:31:10|42786.6|42746.6|42796|42756|42796|42756|42786.6|42746.6|0
1656563490000|2022-06-30 04:31:30|42786.6|42746.6|42786.6|42746.6|42786.6|42746.6|42786.6|42746.6|0
1656563500000|2022-06-30 04:31:40|42786|42746|42785.4|42745.4|42786|42746|42781|42741|0
1656563540000|2022-06-30 04:32:20|42786|42746|42786|42746|42786|42746|42786|42746|0
1656563550000|2022-06-30 04:32:30|42785.9|42745.9|42785.9|42745.9|42785.9|42745.9|42785.9|42745.9|0
1656563580000|2022-06-30 04:33:00|42781.5|42741.5|42781.5|42741.5|42781.5|42741.5|42781.5|42741.5|0
1656563600000|2022-06-30 04:33:20|42785.9|42745.9|42775.9|42735.9|42785.9|42745.9|42775.9|42735.9|0
1656563640000|2022-06-30 04:34:00|42790.9|42710.9|42766.4|42726.4|42790.9|42726.4|42762|42710.9|0
1656563650000|2022-06-30 04:34:10|42765.3|42725.3|42760.8|42720.8|42765.3|42725.3|42760.8|42720.8|0
1656563670000|2022-06-30 04:34:30|42760.3|42720.3|42760.3|42720.3|42760.3|42720.3|42760.3|42720.3|0
1656563700000|2022-06-30 04:35:00|42760.2|42720.2|42755.8|42715.8|42760.2|42720.2|42750.8|42710.8|0
1656563730000|2022-06-30 04:35:30|42755.2|42715.2|42760.8|42720.8|42760.8|42720.8|42755.2|42715.2|0
1656563760000|2022-06-30 04:36:00|42760.7|42720.7|42760.7|42720.7|42760.7|42720.7|42760.7|42720.7|0
1656563770000|2022-06-30 04:36:10|42765.7|42725.7|42765.7|42725.7|42765.7|42725.7|42765.7|42725.7|0
1656563780000|2022-06-30 04:36:20|42760.7|42720.7|42760.7|42720.7|42760.7|42720.7|42760.7|42720.7|0
1656563800000|2022-06-30 04:36:40|42765.7|42725.7|42765.7|42725.7|42765.7|42725.7|42765.7|42725.7|0
1656563860000|2022-06-30 04:37:40|42765.6|42725.6|42765.6|42725.6|42765.6|42725.6|42765.6|42725.6|0
1656563870000|2022-06-30 04:37:50|42766.2|42726.2|42770.6|42730.6|42770.6|42730.6|42766.2|42726.2|0
1656563880000|2022-06-30 04:38:00|42766.2|42726.2|42760.6|42720.6|42766.2|42726.2|42760.6|42720.6|0
1656563890000|2022-06-30 04:38:10|42765.6|42725.6|42765.6|42725.6|42765.6|42725.6|42765.6|42725.6|0
1656563900000|2022-06-30 04:38:20|42770|42730|42770|42730|42770|42730|42770|42730|0
1656563930000|2022-06-30 04:38:50|42769.5|42729.5|42770|42730|42770|42730|42769.5|42729.5|0
1656563990000|2022-06-30 04:39:50|42765|42725|42770|42730|42770|42730|42765|42725|0
1656564010000|2022-06-30 04:40:10|42769.9|42729.9|42769.9|42729.9|42769.9|42729.9|42769.9|42729.9|0
1656564100000|2022-06-30 04:41:40|42774.3|42734.3|42774.3|42734.3|42774.3|42734.3|42774.3|42734.3|0
1656564130000|2022-06-30 04:42:10|42769.8|42729.8|42769.8|42729.8|42769.8|42729.8|42769.8|42729.8|0
1656564140000|2022-06-30 04:42:20|42764.8|42724.8|42769.8|42729.8|42769.8|42729.8|42764.8|42724.8|0
1656564160000|2022-06-30 04:42:40|42770.4|42730.4|42770.4|42730.4|42770.4|42730.4|42770.4|42730.4|0
1656564180000|2022-06-30 04:43:00|42770.3|42730.3|42770.3|42730.3|42770.3|42730.3|42770.3|42730.3|0
1656564250000|2022-06-30 04:44:10|42765.8|42725.8|42770.3|42730.3|42770.3|42730.3|42765.8|42725.8|0
1656564280000|2022-06-30 04:44:40|42770.2|42730.2|42770.2|42730.2|42770.2|42730.2|42770.2|42730.2|0
1656564360000|2022-06-30 04:46:00|42761.3|42721.3|42761.3|42721.3|42761.3|42721.3|42761.3|42721.3|0
1656564400000|2022-06-30 04:46:40|42761.2|42721.2|42761.2|42721.2|42761.2|42721.2|42761.2|42721.2|0
1656564420000|2022-06-30 04:47:00|42765.7|42725.7|42790.1|42750.1|42790.1|42750.1|42765.7|42725.7|0
1656564440000|2022-06-30 04:47:20|42799.5|42759.5|42800.1|42760.1|42800.1|42760.1|42799.5|42759.5|0
1656564470000|2022-06-30 04:47:50|42800.6|42760.6|42795.1|42755.1|42800.6|42760.6|42795.1|42755.1|0
1656564480000|2022-06-30 04:48:00|42790.6|42750.6|42785|42745|42795.1|42755.1|42785|42745|0
1656564490000|2022-06-30 04:48:10|42780.6|42740.6|42785|42745|42789.5|42749.5|42780.6|42740.6|0
1656564600000|2022-06-30 04:50:00|42784.9|42744.9|42784.9|42744.9|42784.9|42744.9|42784.9|42744.9|0
1656564620000|2022-06-30 04:50:20|42780.5|42740.5|42780.5|42740.5|42780.5|42740.5|42780.5|42740.5|0
1656564660000|2022-06-30 04:51:00|42780.4|42740.4|42780.4|42740.4|42780.4|42740.4|42780.4|42740.4|0
1656564670000|2022-06-30 04:51:10|42790.4|42750.4|42790.4|42750.4|42790.4|42750.4|42790.4|42750.4|0
1656564680000|2022-06-30 04:51:20|42799.9|42759.9|42799.3|42759.3|42799.9|42759.9|42799.3|42759.3|0
1656564690000|2022-06-30 04:51:30|42794.9|42754.9|42794.9|42754.9|42794.9|42754.9|42794.9|42754.9|0
1656564700000|2022-06-30 04:51:40|42794.8|42754.8|42790.4|42750.4|42794.8|42754.8|42790.4|42750.4|0
1656564750000|2022-06-30 04:52:30|42794.8|42754.8|42790.4|42750.4|42794.8|42754.8|42790.4|42750.4|0
1656564760000|2022-06-30 04:52:40|42789.8|42749.8|42790.3|42750.3|42790.3|42750.3|42789.8|42749.8|0
1656564770000|2022-06-30 04:52:50|42789.8|42749.8|42784.8|42744.8|42789.8|42749.8|42784.8|42744.8|0
1656564780000|2022-06-30 04:53:00|42789.2|42749.2|42789.8|42749.8|42789.8|42749.8|42789.2|42749.2|0
1656564790000|2022-06-30 04:53:10|42789.7|42749.7|42790.3|42750.3|42790.3|42750.3|42789.7|42749.7|0
1656564810000|2022-06-30 04:53:30|42799.7|42759.7|42799.2|42759.2|42799.7|42759.7|42799.2|42759.2|2
1656564840000|2022-06-30 04:54:00|42799.1|42759.1|42789.7|42749.7|42799.1|42759.1|42789.7|42749.7|0
1656564850000|2022-06-30 04:54:10|42790.3|42750.3|42790.3|42750.3|42790.3|42750.3|42790.3|42750.3|0
1656564870000|2022-06-30 04:54:30|42790.2|42750.2|42790.2|42750.2|42790.2|42750.2|42790.2|42750.2|0
1656564890000|2022-06-30 04:54:50|42794.7|42754.7|42794.7|42754.7|42794.7|42754.7|42794.7|42754.7|1
1656564900000|2022-06-30 04:55:00|42794.6|42754.6|42794.6|42754.6|42794.6|42754.6|42794.6|42754.6|0
1656564910000|2022-06-30 04:55:10|42794.1|42754.1|42789.6|42749.6|42794.1|42754.1|42789.6|42749.6|0
1656564930000|2022-06-30 04:55:30|42794.1|42754.1|42804.6|42764.6|42805.2|42765.2|42789.6|42749.6|0
1656564970000|2022-06-30 04:56:10|42804|42764|42799|42759|42804|42764|42799|42759|0
1656564980000|2022-06-30 04:56:20|42804.6|42764.6|42804.6|42764.6|42804.6|42764.6|42800.1|42760.1|0
1656565000000|2022-06-30 04:56:40|42804.5|42764.5|42804.5|42764.5|42804.5|42764.5|42804.5|42764.5|0
1656565010000|2022-06-30 04:56:50|42804|42764|42804.5|42764.5|42804.5|42764.5|42799|42759|0
1656565020000|2022-06-30 04:57:00|42808.4|42768.4|42794.5|42754.5|42808.4|42768.4|42794.5|42754.5|0
1656565030000|2022-06-30 04:57:10|42798.4|42758.4|42789|42749|42798.4|42758.4|42789|42749|0
1656565040000|2022-06-30 04:57:20|42793.4|42753.4|42794|42754|42794|42754|42793.4|42753.4|0
1656565050000|2022-06-30 04:57:30|42793.9|42753.9|42793.9|42753.9|42793.9|42753.9|42793.9|42753.9|0
1656565070000|2022-06-30 04:57:50|42798.4|42758.4|42798.4|42758.4|42798.4|42758.4|42793.4|42753.4|0
1656565090000|2022-06-30 04:58:10|42798.3|42758.3|42798.3|42758.3|42798.3|42758.3|42798.3|42758.3|0
1656565100000|2022-06-30 04:58:20|42793.9|42753.9|42793.3|42753.3|42793.9|42753.9|42793.3|42753.3|0
1656565120000|2022-06-30 04:58:40|42798.3|42758.3|42798.3|42758.3|42798.3|42758.3|42798.3|42758.3|0
1656565140000|2022-06-30 04:59:00|42797.7|42757.7|42788.9|42748.9|42797.7|42757.7|42788.9|42748.9|0
1656565150000|2022-06-30 04:59:10|42788.8|42748.8|42788.8|42748.8|42788.8|42748.8|42788.8|42748.8|0
1656565180000|2022-06-30 04:59:40|42779.9|42739.9|42779.4|42739.4|42779.9|42739.9|42779.4|42739.4|0
1656565190000|2022-06-30 04:59:50|42784.4|42744.4|42779.9|42739.9|42784.4|42744.4|42779.4|42739.4|0
1656565200000|2022-06-30 05:00:00|42779.4|42739.4|42788.8|42748.8|42788.8|42748.8|42779.4|42739.4|0
1656565250000|2022-06-30 05:00:50|42788.7|42748.7|42788.7|42748.7|42788.7|42748.7|42788.7|42748.7|0
1656565280000|2022-06-30 05:01:20|42793.2|42753.2|42793.2|42753.2|42793.2|42753.2|42793.2|42753.2|0
1656565290000|2022-06-30 05:01:30|42788.7|42748.7|42793.1|42753.1|42793.1|42753.1|42788.7|42748.7|0
1656565350000|2022-06-30 05:02:30|42792.5|42752.5|42792.5|42752.5|42792.5|42752.5|42792.5|42752.5|0
1656565380000|2022-06-30 05:03:00|42788.1|42748.1|42788.1|42748.1|42788.1|42748.1|42788.1|42748.1|0
1656565390000|2022-06-30 05:03:10|42787.5|42747.5|42787.5|42747.5|42787.5|42747.5|42787.5|42747.5|0
1656565410000|2022-06-30 05:03:30|42788|42748|42787.5|42747.5|42788|42748|42787.5|42747.5|0
1656565440000|2022-06-30 05:04:00|42787.4|42747.4|42787.4|42747.4|42787.4|42747.4|42787.4|42747.4|0
1656565460000|2022-06-30 05:04:20|42788|42748|42792.4|42752.4|42792.4|42752.4|42788|42748|0
1656565470000|2022-06-30 05:04:30|42787.4|42747.4|42787.4|42747.4|42787.4|42747.4|42787.4|42747.4|0
1656565490000|2022-06-30 05:04:50|42778|42738|42782.9|42742.9|42783.5|42743.5|42778|42738|1
1656565500000|2022-06-30 05:05:00|42782.4|42742.4|42782.9|42742.9|42782.9|42742.9|42777.9|42737.9|0
1656565530000|2022-06-30 05:05:30|42787.9|42747.9|42787.9|42747.9|42787.9|42747.9|42787.9|42747.9|0
1656565540000|2022-06-30 05:05:40|42787.3|42747.3|42782.9|42742.9|42787.3|42747.3|42782.9|42742.9|2
1656565550000|2022-06-30 05:05:50|42782.3|42742.3|42778.5|42738.5|42782.3|42742.3|42773.5|42733.5|0
1656565560000|2022-06-30 05:06:00|42777.9|42737.9|42773.4|42733.4|42777.9|42737.9|42773.4|42733.4|0
1656565600000|2022-06-30 05:06:40|42777.9|42737.9|42777.8|42737.8|42777.9|42737.9|42777.8|42737.8|0
1656565610000|2022-06-30 05:06:50|42773.4|42733.4|42773.4|42733.4|42773.4|42733.4|42773.4|42733.4|0
1656565650000|2022-06-30 05:07:30|42764.5|42724.5|42763.4|42723.4|42764.5|42724.5|42763.4|42723.4|0
1656565660000|2022-06-30 05:07:40|42763.3|42723.3|42763.3|42723.3|42763.3|42723.3|42763.3|42723.3|0
1656565680000|2022-06-30 05:08:00|42763.9|42723.9|42763.9|42723.9|42768.3|42728.3|42763.9|42723.9|0
1656565690000|2022-06-30 05:08:10|42763.3|42723.3|42763.3|42723.3|42763.3|42723.3|42763.3|42723.3|0
1656565710000|2022-06-30 05:08:30|42772.7|42732.7|42772.7|42732.7|42772.7|42732.7|42772.7|42732.7|0
1656565730000|2022-06-30 05:08:50|42772.2|42732.2|42772.2|42732.2|42772.2|42732.2|42772.2|42732.2|0
1656565740000|2022-06-30 05:09:00|42772.7|42732.7|42768.3|42728.3|42772.7|42732.7|42768.3|42728.3|0
1656565770000|2022-06-30 05:09:30|42768.2|42728.2|42768.2|42728.2|42768.2|42728.2|42768.2|42728.2|0
1656565810000|2022-06-30 05:10:10|42767.6|42727.6|42768.2|42728.2|42768.2|42728.2|42767.6|42727.6|0
1656565830000|2022-06-30 05:10:30|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|0
1656565910000|2022-06-30 05:11:50|42763.1|42723.1|42762.5|42722.5|42763.1|42723.1|42762.5|42722.5|0
1656565990000|2022-06-30 05:13:10|42766.9|42726.9|42782.5|42742.5|42782.5|42742.5|42766.9|42726.9|0
1656566020000|2022-06-30 05:13:40|42782.4|42742.4|42782.4|42742.4|42782.4|42742.4|42782.4|42742.4|0
1656566090000|2022-06-30 05:14:50|42772.9|42732.9|42772.9|42732.9|42772.9|42732.9|42772.9|42732.9|0
1656566100000|2022-06-30 05:15:00|42772.4|42732.4|42772.4|42732.4|42772.4|42732.4|42772.4|42732.4|0
1656566110000|2022-06-30 05:15:10|42767.9|42727.9|42762.9|42722.9|42767.9|42727.9|42762.9|42722.9|0
1656566120000|2022-06-30 05:15:20|42767.3|42727.3|42772.3|42732.3|42772.3|42732.3|42767.3|42727.3|0
1656566130000|2022-06-30 05:15:30|42767.9|42727.9|42772.9|42732.9|42781.8|42741.8|42767.9|42727.9|0
1656566190000|2022-06-30 05:16:30|42772.8|42732.8|42772.8|42732.8|42772.8|42732.8|42772.8|42732.8|0
1656566210000|2022-06-30 05:16:50|42772.3|42732.3|42772.3|42732.3|42772.3|42732.3|42772.3|42732.3|0
1656566230000|2022-06-30 05:17:10|42772.2|42732.2|42772.2|42732.2|42772.2|42732.2|42772.2|42732.2|0
1656566270000|2022-06-30 05:17:50|42772.8|42732.8|42772.8|42732.8|42772.8|42732.8|42772.8|42732.8|0
1656566280000|2022-06-30 05:18:00|42772.2|42732.2|42772.2|42732.2|42772.2|42732.2|42772.2|42732.2|0
1656566300000|2022-06-30 05:18:20|42767.7|42727.7|42767.7|42727.7|42767.7|42727.7|42767.7|42727.7|0
1656566360000|2022-06-30 05:19:20|42767.1|42727.1|42767.1|42727.1|42767.1|42727.1|42767.1|42727.1|0
1656566370000|2022-06-30 05:19:30|42762.7|42722.7|42762.7|42722.7|42762.7|42722.7|42762.7|42722.7|0
1656566390000|2022-06-30 05:19:50|42762.6|42722.6|42762.6|42722.6|42762.6|42722.6|42762.6|42722.6|0
1656566470000|2022-06-30 05:21:10|42771.4|42731.4|42771.4|42731.4|42771.4|42731.4|42771.4|42731.4|1
1656566480000|2022-06-30 05:21:20|42781.4|42741.4|42782|42742|42782|42742|42777|42737|0
1656566490000|2022-06-30 05:21:30|42781.4|42741.4|42777|42737|42781.4|42741.4|42777|42737|0
1656566500000|2022-06-30 05:21:40|42776.4|42736.4|42776.4|42736.4|42776.4|42736.4|42776.4|42736.4|0
1656566530000|2022-06-30 05:22:10|42781.4|42741.4|42781.9|42741.9|42782|42742|42781.4|42741.4|0
1656566550000|2022-06-30 05:22:30|42777.5|42737.5|42781.9|42741.9|42781.9|42741.9|42777.5|42737.5|0
1656566560000|2022-06-30 05:22:40|42760.8|42720.8|42760.8|42720.8|42760.8|42720.8|42760.8|42720.8|0
1656566570000|2022-06-30 05:22:50|42761.9|42721.9|42761.9|42721.9|42761.9|42721.9|42761.3|42721.3|0
1656566580000|2022-06-30 05:23:00|42761.3|42721.3|42732.5|42692.5|42761.3|42721.3|42732.5|42692.5|1
1656566590000|2022-06-30 05:23:10|42737.5|42697.5|42741.9|42701.9|42741.9|42701.9|42737.5|42697.5|0
1656566610000|2022-06-30 05:23:30|42741.3|42701.3|42741.9|42701.9|42741.9|42701.9|42737.4|42697.4|0
1656566640000|2022-06-30 05:24:00|42741.8|42701.8|42737.4|42697.4|42741.8|42701.8|42733|42693|0
1656566650000|2022-06-30 05:24:10|42738.5|42698.5|42747.4|42707.4|42747.4|42707.4|42738.5|42698.5|0
1656566660000|2022-06-30 05:24:20|42751.8|42711.8|42747.4|42707.4|42751.8|42711.8|42747.4|42707.4|0
1656566680000|2022-06-30 05:24:40|42751.8|42711.8|42747.4|42707.4|42751.8|42711.8|42747.4|42707.4|0
1656566710000|2022-06-30 05:25:10|42747.3|42707.3|42732.9|42692.9|42747.3|42707.3|42732.3|42692.3|0
1656566720000|2022-06-30 05:25:20|42737.3|42697.3|42732.9|42692.9|42737.3|42697.3|42732.9|42692.9|0
1656566730000|2022-06-30 05:25:30|42732.3|42692.3|42737.3|42697.3|42737.3|42697.3|42732.3|42692.3|0
1656566750000|2022-06-30 05:25:50|42741.7|42701.7|42728.4|42688.4|42741.7|42701.7|42728.4|42688.4|4
1656566760000|2022-06-30 05:26:00|42724|42684|42719|42679|42724|42684|42719|42679|0
1656566770000|2022-06-30 05:26:10|42723.4|42683.4|42723.4|42683.4|42724|42684|42719.5|42679.5|0
1656566790000|2022-06-30 05:26:30|42724|42684|42733.9|42693.9|42733.9|42693.9|42724|42684|0
1656566810000|2022-06-30 05:26:50|42738.9|42698.9|42743.9|42703.9|42743.9|42703.9|42738.9|42698.9|0
1656566820000|2022-06-30 05:27:00|42748.4|42708.4|42743.9|42703.9|42748.9|42708.9|42743.9|42703.9|0
1656566830000|2022-06-30 05:27:10|42739.5|42699.5|42748.9|42708.9|42748.9|42708.9|42739.5|42699.5|0
1656566840000|2022-06-30 05:27:20|42753.3|42713.3|42748.9|42708.9|42753.3|42713.3|42748.9|42708.9|0
1656566910000|2022-06-30 05:28:30|42748.8|42708.8|42748.8|42708.8|42748.8|42708.8|42748.8|42708.8|0
1656566950000|2022-06-30 05:29:10|42753.2|42713.2|42753.2|42713.2|42753.2|42713.2|42753.2|42713.2|0
1656566970000|2022-06-30 05:29:30|42757.7|42717.7|42758.8|42718.8|42758.8|42718.8|42757.7|42717.7|0
1656566980000|2022-06-30 05:29:40|42758.2|42718.2|42763.8|42723.8|42768.2|42728.2|42758.2|42718.2|0
1656567000000|2022-06-30 05:30:00|42769.3|42729.3|42773.2|42733.2|42773.8|42733.8|42769.3|42729.3|0
1656567010000|2022-06-30 05:30:10|42773.7|42733.7|42773.7|42733.7|42773.7|42733.7|42764.3|42724.3|0
1656567020000|2022-06-30 05:30:20|42769.3|42729.3|42768.7|42728.7|42769.3|42729.3|42768.7|42728.7|0
1656567030000|2022-06-30 05:30:30|42768.2|42728.2|42758.7|42718.7|42768.2|42728.2|42758.7|42718.7|0
1656567040000|2022-06-30 05:30:40|42757.6|42717.6|42752.6|42712.6|42757.6|42717.6|42752.6|42712.6|0
1656567050000|2022-06-30 05:30:50|42752|42712|42768.7|42728.7|42773.1|42733.1|42752|42712|0
1656567060000|2022-06-30 05:31:00|42768.1|42728.1|42768.1|42728.1|42768.1|42728.1|42768.1|42728.1|0
1656567070000|2022-06-30 05:31:10|42768.7|42728.7|42773.1|42733.1|42773.1|42733.1|42768.7|42728.7|0
1656567080000|2022-06-30 05:31:20|42768.7|42728.7|42768.1|42728.1|42772.5|42732.5|42767.5|42727.5|0
1656567090000|2022-06-30 05:31:30|42767.5|42727.5|42767.5|42727.5|42767.5|42727.5|42758.7|42718.7|0
1656567100000|2022-06-30 05:31:40|42763.1|42723.1|42767.5|42727.5|42767.5|42727.5|42758.7|42718.7|0
1656567110000|2022-06-30 05:31:50|42758.6|42718.6|42758.6|42718.6|42758.6|42718.6|42758.6|42718.6|0
1656567120000|2022-06-30 05:32:00|42763.1|42723.1|42718.1|42678.1|42763.1|42723.1|42713.6|42673.6|1
1656567130000|2022-06-30 05:32:10|42722.5|42682.5|42738.1|42698.1|42738.1|42698.1|42722.5|42682.5|0
1656567140000|2022-06-30 05:32:20|42733.6|42693.6|42728|42688|42733.6|42693.6|42728|42688|0
1656567150000|2022-06-30 05:32:30|42727.5|42687.5|42728|42688|42728|42688|42727.5|42687.5|0
1656567160000|2022-06-30 05:32:40|42723.6|42683.6|42728|42688|42728|42688|42723.6|42683.6|0
1656567170000|2022-06-30 05:32:50|42732.5|42692.5|42742.5|42702.5|42742.5|42702.5|42732.5|42692.5|0
1656567180000|2022-06-30 05:33:00|42742.4|42702.4|42742.4|42702.4|42742.4|42702.4|42742.4|42702.4|0
1656567200000|2022-06-30 05:33:20|42738|42698|42733.6|42693.6|42738|42698|42733.6|42693.6|0
1656567220000|2022-06-30 05:33:40|42733.5|42693.5|42738|42698|42738|42698|42733.5|42693.5|0
1656567230000|2022-06-30 05:33:50|42733.5|42693.5|42733.5|42693.5|42733.5|42693.5|42733.5|42693.5|0
1656567240000|2022-06-30 05:34:00|42738|42698|42733.5|42693.5|42738|42698|42733.5|42693.5|0
1656567250000|2022-06-30 05:34:10|42737.9|42697.9|42742.4|42702.4|42742.9|42702.9|42733.5|42693.5|0
1656567260000|2022-06-30 05:34:20|42746.8|42706.8|42728.5|42688.5|42752.4|42712.4|42728.5|42688.5|0
1656567300000|2022-06-30 05:35:00|42727.9|42687.9|42707.9|42667.9|42727.9|42687.9|42707.9|42667.9|0
1656567310000|2022-06-30 05:35:10|42702.9|42662.9|42722.3|42682.3|42722.3|42682.3|42702.9|42662.9|0
1656567320000|2022-06-30 05:35:20|42721.2|42681.2|42731.7|42691.7|42731.7|42691.7|42721.2|42681.2|0
1656567340000|2022-06-30 05:35:40|42732.3|42692.3|42732.3|42692.3|42732.3|42692.3|42732.3|42692.3|0
1656567380000|2022-06-30 05:36:20|42727.8|42687.8|42727.8|42687.8|42727.8|42687.8|42723.4|42683.4|0
1656567390000|2022-06-30 05:36:30|42722.8|42682.8|42752.8|42712.8|42752.8|42712.8|42722.8|42682.8|0
1656567400000|2022-06-30 05:36:40|42752.2|42712.2|42742.8|42702.8|42752.2|42712.2|42742.8|42702.8|0
1656567410000|2022-06-30 05:36:50|42743.4|42703.4|42752.2|42712.2|42752.2|42712.2|42743.4|42703.4|0
1656567420000|2022-06-30 05:37:00|42747.8|42707.8|42752.2|42712.2|42752.2|42712.2|42747.8|42707.8|0
1656567430000|2022-06-30 05:37:10|42747.8|42707.8|42743.3|42703.3|42747.8|42707.8|42743.3|42703.3|0
1656567440000|2022-06-30 05:37:20|42747.8|42707.8|42747.8|42707.8|42747.8|42707.8|42747.8|42707.8|0
1656567450000|2022-06-30 05:37:30|42743.3|42703.3|42747.7|42707.7|42752.2|42712.2|42743.3|42703.3|0
1656567470000|2022-06-30 05:37:50|42752.2|42712.2|42752.2|42712.2|42752.2|42712.2|42752.2|42712.2|0
1656567490000|2022-06-30 05:38:10|42752.1|42712.1|42747.7|42707.7|42752.1|42712.1|42747.7|42707.7|0
1656567500000|2022-06-30 05:38:20|42752.7|42712.7|42752.7|42712.7|42752.7|42712.7|42752.7|42712.7|0
1656567510000|2022-06-30 05:38:30|42757.7|42717.7|42762.1|42722.1|42762.1|42722.1|42752.7|42712.7|0
1656567520000|2022-06-30 05:38:40|42762.7|42722.7|42757.7|42717.7|42762.7|42722.7|42757.7|42717.7|0
1656567530000|2022-06-30 05:38:50|42757.1|42717.1|42757.1|42717.1|42757.1|42717.1|42757.1|42717.1|0
1656567540000|2022-06-30 05:39:00|42757.7|42717.7|42757.7|42717.7|42757.7|42717.7|42757.7|42717.7|0
1656567550000|2022-06-30 05:39:10|42757.1|42717.1|42757.1|42717.1|42757.1|42717.1|42757.1|42717.1|0
1656567560000|2022-06-30 05:39:20|42761.5|42721.5|42757.1|42717.1|42761.5|42721.5|42757.1|42717.1|0
1656567580000|2022-06-30 05:39:40|42757.6|42717.6|42757.6|42717.6|42757.6|42717.6|42757.6|42717.6|0
1656567590000|2022-06-30 05:39:50|42762.1|42722.1|42757.6|42717.6|42762.1|42722.1|42757.6|42717.6|0
1656567600000|2022-06-30 05:40:00|42762.6|42722.6|42762.6|42722.6|42762.6|42722.6|42762|42722|0
1656567610000|2022-06-30 05:40:10|42762|42722|42757.6|42717.6|42762|42722|42757.6|42717.6|0
1656567630000|2022-06-30 05:40:30|42762|42722|42762.6|42722.6|42762.6|42722.6|42762|42722|0
1656567640000|2022-06-30 05:40:40|42777|42737|42772.6|42732.6|42777|42737|42772.6|42732.6|0
1656567650000|2022-06-30 05:40:50|42772|42732|42777|42737|42777|42737|42767.6|42727.6|0
1656567660000|2022-06-30 05:41:00|42772|42732|42772|42732|42781.4|42741.4|42767.5|42727.5|0
1656567680000|2022-06-30 05:41:20|42767.5|42727.5|42767.5|42727.5|42767.5|42727.5|42767.5|42727.5|0
1656567690000|2022-06-30 05:41:30|42768.1|42728.1|42772|42732|42777|42737|42768.1|42728.1|0
1656567700000|2022-06-30 05:41:40|42771.9|42731.9|42776.4|42736.4|42776.4|42736.4|42771.9|42731.9|1
1656567710000|2022-06-30 05:41:50|42771.4|42731.4|42776.4|42736.4|42776.4|42736.4|42771.4|42731.4|0
1656567730000|2022-06-30 05:42:10|42781.4|42741.4|42781.3|42741.3|42781.4|42741.4|42776.4|42736.4|0
1656567740000|2022-06-30 05:42:20|42781.9|42741.9|42786.9|42746.9|42786.9|42746.9|42781.9|42741.9|0
1656567750000|2022-06-30 05:42:30|42791.3|42751.3|42802.5|42762.5|42802.5|42762.5|42791.3|42751.3|0
1656567770000|2022-06-30 05:42:50|42806.9|42766.9|42806.9|42766.9|42806.9|42766.9|42806.9|42766.9|0
1656567780000|2022-06-30 05:43:00|42801.9|42761.9|42801.9|42761.9|42806.3|42766.3|42801.9|42761.9|0
1656567790000|2022-06-30 05:43:10|42806.9|42766.9|42801.9|42761.9|42806.9|42766.9|42801.9|42761.9|0
1656567810000|2022-06-30 05:43:30|42801.8|42761.8|42801.8|42761.8|42801.8|42761.8|42801.8|42761.8|0
1656567840000|2022-06-30 05:44:00|42802.4|42762.4|42831.8|42791.8|42831.8|42791.8|42802.4|42762.4|0
1656567870000|2022-06-30 05:44:30|42826.8|42786.8|42831.8|42791.8|42831.8|42791.8|42822.3|42782.3|0
1656567910000|2022-06-30 05:45:10|42831.7|42791.7|42826.7|42786.7|42837.3|42797.3|42826.7|42786.7|0
1656567930000|2022-06-30 05:45:30|42822.3|42782.3|42822.3|42782.3|42822.3|42782.3|42822.3|42782.3|0
1656567990000|2022-06-30 05:46:30|42822.2|42782.2|42822.2|42782.2|42822.2|42782.2|42822.2|42782.2|0
1656568030000|2022-06-30 05:47:10|42826.6|42786.6|42827.2|42787.2|42827.2|42787.2|42826.6|42786.6|0
1656568050000|2022-06-30 05:47:30|42831.6|42791.6|42827.2|42787.2|42831.6|42791.6|42827.2|42787.2|0
1656568060000|2022-06-30 05:47:40|42832.2|42792.2|42822.2|42782.2|42832.2|42792.2|42822.2|42782.2|0
1656568080000|2022-06-30 05:48:00|42822.1|42782.1|42803.3|42763.3|42822.1|42782.1|42803.3|42763.3|2
1656568090000|2022-06-30 05:48:10|42798.3|42758.3|42803.3|42763.3|42803.3|42763.3|42798.3|42758.3|1
1656568100000|2022-06-30 05:48:20|42803.8|42763.8|42803.8|42763.8|42817.1|42777.1|42803.8|42763.8|3
1656568110000|2022-06-30 05:48:30|42803.2|42763.2|42798.2|42758.2|42803.2|42763.2|42798.2|42758.2|0
1656568130000|2022-06-30 05:48:50|42798.8|42758.8|42799.4|42759.4|42799.4|42759.4|42798.8|42758.8|0
1656568140000|2022-06-30 05:49:00|42798.8|42758.8|42798.2|42758.2|42798.8|42758.8|42793.8|42753.8|0
1656568160000|2022-06-30 05:49:20|42793.8|42753.8|42793.8|42753.8|42793.8|42753.8|42793.8|42753.8|0
1656568170000|2022-06-30 05:49:30|42798.2|42758.2|42788.2|42748.2|42798.2|42758.2|42788.2|42748.2|0
1656568180000|2022-06-30 05:49:40|42792.6|42752.6|42782.6|42742.6|42792.6|42752.6|42782.6|42742.6|0
1656568190000|2022-06-30 05:49:50|42764.3|42724.3|42764.3|42724.3|42764.3|42724.3|42764.3|42724.3|2
1656568200000|2022-06-30 05:50:00|42754.9|42714.9|42754.3|42714.3|42754.9|42714.9|42754.3|42714.3|6
1656568210000|2022-06-30 05:50:10|42749.9|42709.9|42749.3|42709.3|42749.9|42709.9|42744.3|42704.3|1
1656568220000|2022-06-30 05:50:20|42735.4|42695.4|42735.4|42695.4|42735.4|42695.4|42735.4|42695.4|3
1656568260000|2022-06-30 05:51:00|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|42727.1|42687.1|5
1656568270000|2022-06-30 05:51:10|42726.5|42686.5|42735.4|42695.4|42735.4|42695.4|42726.5|42686.5|2
1656568290000|2022-06-30 05:51:30|42735.3|42695.3|42735.3|42695.3|42735.3|42695.3|42735.3|42695.3|0
1656568300000|2022-06-30 05:51:40|42739.8|42699.8|42739.8|42699.8|42739.8|42699.8|42739.8|42699.8|0
1656568320000|2022-06-30 05:52:00|42744.2|42704.2|42744.7|42704.7|42744.7|42704.7|42744.2|42704.2|0
1656568360000|2022-06-30 05:52:40|42744.1|42704.1|42744.1|42704.1|42744.1|42704.1|42744.1|42704.1|0
1656568420000|2022-06-30 05:53:40|42768.5|42688.5|42759.1|42679.1|42768.5|42688.5|42759.1|42679.1|0
1656568430000|2022-06-30 05:53:50|42743.5|42703.5|42743.5|42703.5|42743.5|42703.5|42743.5|42703.5|0
1656568450000|2022-06-30 05:54:10|42767.9|42687.9|42739.1|42699.1|42767.9|42699.1|42739.1|42687.9|0
1656568460000|2022-06-30 05:54:20|42734.6|42694.6|42734|42694|42734.6|42694.6|42734|42694|0
1656568470000|2022-06-30 05:54:30|42733.5|42693.5|42732.9|42692.9|42733.5|42693.5|42732.9|42692.9|0
1656568490000|2022-06-30 05:54:50|42747.9|42667.9|42732.9|42692.9|42747.9|42692.9|42732.9|42667.9|0
1656568510000|2022-06-30 05:55:10|42747.9|42667.9|42747.9|42667.9|42747.9|42667.9|42747.9|42667.9|0
1656568520000|2022-06-30 05:55:20|42722.9|42682.9|42722.9|42682.9|42722.9|42682.9|42722.9|42682.9|0
1656568530000|2022-06-30 05:55:30|42747.3|42667.3|42747.8|42667.8|42747.8|42667.8|42747.3|42667.3|0
1656568560000|2022-06-30 05:56:00|42722.8|42682.8|42722.8|42682.8|42722.8|42682.8|42722.8|42682.8|0
1656568570000|2022-06-30 05:56:10|42747.8|42667.8|42747.8|42667.8|42747.8|42667.8|42747.8|42667.8|0
1656568630000|2022-06-30 05:57:10|42718.9|42678.9|42723.3|42683.3|42723.3|42683.3|42718.9|42678.9|0
1656568660000|2022-06-30 05:57:40|42732.2|42692.2|42747.7|42667.7|42747.7|42692.2|42732.2|42667.7|0
1656568680000|2022-06-30 05:58:00|42722.7|42682.7|42737.7|42697.7|42748.3|42697.7|42722.7|42668.3|0
1656568690000|2022-06-30 05:58:10|42733.3|42693.3|42733.3|42693.3|42733.3|42693.3|42732.7|42692.7|0
1656568700000|2022-06-30 05:58:20|42732.7|42692.7|42737.7|42697.7|42737.7|42697.7|42732.7|42692.7|0
1656568740000|2022-06-30 05:59:00|42737.6|42697.6|42737.1|42697.1|42737.6|42697.6|42737.1|42697.1|0
1656568750000|2022-06-30 05:59:10|42737.6|42697.6|42737.1|42697.1|42737.6|42697.6|42737.1|42697.1|0
1656568760000|2022-06-30 05:59:20|42737.6|42697.6|42737.1|42697.1|42737.6|42697.6|42737.1|42697.1|0
1656568770000|2022-06-30 05:59:30|42737.6|42697.6|42742|42702|42742.1|42702.1|42737.6|42697.6|3
1656568780000|2022-06-30 05:59:40|42725.9|42685.9|42725.9|42685.9|42725.9|42685.9|42725.9|42685.9|2
1656568790000|2022-06-30 05:59:50|42730.3|42690.3|42730.3|42690.3|42730.3|42690.3|42730.3|42690.3|0
1656568800000|2022-06-30 06:00:00|42725.9|42685.9|42730.3|42690.3|42730.3|42690.3|42725.9|42685.9|0
1656568810000|2022-06-30 06:00:10|42731.4|42691.4|42727|42687|42736.4|42696.4|42727|42687|0
1656568830000|2022-06-30 06:00:30|42726.4|42686.4|42722|42682|42726.4|42686.4|42722|42682|0
1656568840000|2022-06-30 06:00:40|42721.4|42681.4|42701.4|42661.4|42726.4|42682|42701.4|42646.4|0
1656568850000|2022-06-30 06:00:50|42726.4|42646.4|42710.8|42670.8|42726.4|42675.8|42710.8|42646.4|0
1656568860000|2022-06-30 06:01:00|42726.4|42646.4|42726.4|42646.4|42726.4|42670.8|42702|42646.4|0
1656568890000|2022-06-30 06:01:30|42721.4|42681.4|42746.4|42666.4|42746.4|42681.9|42721.4|42665.8|0
1656568900000|2022-06-30 06:01:40|42720.8|42680.8|42720.8|42680.8|42720.8|42680.8|42716.4|42676.4|0
1656568950000|2022-06-30 06:02:30|42720.7|42680.7|42726.3|42646.3|42726.3|42680.7|42701.9|42646.3|0
1656568960000|2022-06-30 06:02:40|42701.9|42661.9|42701.9|42661.9|42701.9|42661.9|42701.9|42661.9|0
1656568990000|2022-06-30 06:03:10|42701.8|42661.8|42701.8|42661.8|42701.8|42661.8|42701.8|42661.8|0
1656569000000|2022-06-30 06:03:20|42726.3|42646.3|42720.7|42680.7|42726.3|42680.7|42710.7|42646.3|0
1656569010000|2022-06-30 06:03:30|42696.3|42656.3|42691.2|42651.2|42700.7|42660.7|42690.7|42650.7|0
1656569030000|2022-06-30 06:03:50|42690.7|42650.7|42690.7|42650.7|42690.7|42650.7|42690.7|42650.7|0
1656569040000|2022-06-30 06:04:00|42706.2|42626.2|42681.8|42641.8|42706.2|42641.8|42677.4|42626.2|0
1656569060000|2022-06-30 06:04:20|42706.2|42626.2|42706.2|42626.2|42706.2|42626.2|42706.2|42626.2|0
1656569100000|2022-06-30 06:05:00|42681.2|42641.2|42706.2|42626.2|42706.2|42641.2|42681.2|42626.2|0
1656569120000|2022-06-30 06:05:20|42681.7|42641.7|42661.7|42621.7|42681.7|42641.7|42661.7|42621.7|1
1656569130000|2022-06-30 06:05:30|42676.1|42636.1|42696.1|42656.1|42706.1|42660.6|42676.1|42626.1|1
1656569140000|2022-06-30 06:05:40|42696.7|42656.7|42726.1|42646.1|42726.1|42669.4|42691.7|42646.1|1
1656569150000|2022-06-30 06:05:50|42710.6|42670.6|42701.7|42661.7|42726.1|42671.1|42701.7|42646.1|0
1656569170000|2022-06-30 06:06:10|42711.1|42671.1|42746.1|42666.1|42746.1|42681.7|42711.1|42666.1|0
1656569190000|2022-06-30 06:06:30|42731.1|42691.1|42721.6|42681.6|42731.1|42691.1|42721.6|42681.6|0
1656569200000|2022-06-30 06:06:40|42746.1|42666.1|42746.1|42666.1|42751.1|42691.1|42731.1|42666.1|0
1656569210000|2022-06-30 06:06:50|42734.9|42694.9|42730.5|42690.5|42746.1|42694.9|42730.5|42666.1|0
1656569220000|2022-06-30 06:07:00|42746|42666|42746|42666|42746|42666|42746|42666|0
1656569280000|2022-06-30 06:08:00|42731|42691|42741.6|42701.6|42756|42701.6|42731|42676|0
1656569290000|2022-06-30 06:08:10|42741.5|42701.5|42766|42686|42766|42701.5|42741.5|42686|0
1656569310000|2022-06-30 06:08:30|42741|42701|42741|42701|42741|42701|42741|42701|0
1656569320000|2022-06-30 06:08:40|42756.5|42676.5|42730.9|42690.9|42756.5|42691.5|42730.9|42676.5|0
1656569330000|2022-06-30 06:08:50|42755.9|42675.9|42755.9|42675.9|42755.9|42675.9|42755.9|42675.9|0
1656569340000|2022-06-30 06:09:00|42765.9|42685.9|42741.5|42701.5|42765.9|42705.9|42741.5|42685.9|0
1656569380000|2022-06-30 06:09:40|42765.9|42685.9|42741.5|42701.5|42766.5|42701.5|42741.5|42685.9|0
1656569400000|2022-06-30 06:10:00|42741.4|42701.4|42740.3|42700.3|42755.9|42701.4|42730.9|42675.3|0
1656569420000|2022-06-30 06:10:20|42740.9|42700.9|42740.9|42700.9|42740.9|42700.9|42740.9|42700.9|0
1656569430000|2022-06-30 06:10:30|42765.3|42685.3|42765.3|42685.3|42765.3|42685.3|42765.3|42685.3|0
1656569440000|2022-06-30 06:10:40|42765.8|42685.8|42765.8|42685.8|42765.8|42685.8|42765.8|42685.8|0
1656569450000|2022-06-30 06:10:50|42741.4|42701.4|42741.4|42701.4|42741.4|42701.4|42741.4|42701.4|0
1656569460000|2022-06-30 06:11:00|42755.8|42675.8|42731.4|42691.4|42755.8|42691.4|42731.4|42675.8|0
1656569480000|2022-06-30 06:11:20|42726.9|42686.9|42731.4|42691.4|42731.4|42691.4|42726.9|42686.9|0
1656569500000|2022-06-30 06:11:40|42731.3|42691.3|42731.3|42691.3|42731.3|42691.3|42731.3|42691.3|0
1656569520000|2022-06-30 06:12:00|42736.9|42696.9|42736.9|42696.9|42736.9|42696.9|42736.9|42696.9|0
1656569550000|2022-06-30 06:12:30|42742.4|42702.4|42742.4|42702.4|42742.4|42702.4|42742.4|42702.4|0
1656569560000|2022-06-30 06:12:40|42741.9|42701.9|42741.9|42701.9|42741.9|42701.9|42741.9|42701.9|0
1656569580000|2022-06-30 06:13:00|42741.8|42701.8|42736.8|42696.8|42741.8|42701.8|42736.8|42696.8|0
1656569630000|2022-06-30 06:13:50|42741.2|42701.2|42736.8|42696.8|42741.2|42701.2|42736.8|42696.8|0
1656569640000|2022-06-30 06:14:00|42745.6|42705.6|42765.6|42725.6|42765.6|42725.6|42745.6|42705.6|1
1656569650000|2022-06-30 06:14:10|42766.2|42726.2|42765.6|42725.6|42766.2|42726.2|42765.6|42725.6|0
1656569660000|2022-06-30 06:14:20|42766.2|42726.2|42756.8|42716.8|42766.2|42726.2|42756.2|42716.2|0
1656569670000|2022-06-30 06:14:30|42761.2|42721.2|42765.6|42725.6|42765.6|42725.6|42761.2|42721.2|0
1656569690000|2022-06-30 06:14:50|42761.2|42721.2|42761.2|42721.2|42765.6|42725.6|42760.6|42720.6|0
1656569710000|2022-06-30 06:15:10|42761.1|42721.1|42761.1|42721.1|42761.1|42721.1|42761.1|42721.1|0
1656569720000|2022-06-30 06:15:20|42765.6|42725.6|42765.6|42725.6|42765.6|42725.6|42765.6|42725.6|0
1656569730000|2022-06-30 06:15:30|42761.1|42721.1|42770.6|42730.6|42770.6|42730.6|42761.1|42721.1|0
1656569740000|2022-06-30 06:15:40|42766.1|42726.1|42780.5|42740.5|42784.4|42744.4|42765.5|42725.5|0
1656569750000|2022-06-30 06:15:50|42781.1|42741.1|42775.5|42735.5|42781.1|42741.1|42771.1|42731.1|0
1656569770000|2022-06-30 06:16:10|42770.5|42730.5|42766.1|42726.1|42770.5|42730.5|42761.7|42721.7|0
1656569810000|2022-06-30 06:16:50|42775.5|42735.5|42775.5|42735.5|42775.5|42735.5|42775.5|42735.5|0
1656569820000|2022-06-30 06:17:00|42766.6|42726.6|42775.5|42735.5|42775.5|42735.5|42766.6|42726.6|0
1656569830000|2022-06-30 06:17:10|42771|42731|42771.6|42731.6|42772.2|42732.2|42771|42731|0
1656569840000|2022-06-30 06:17:20|42766.6|42726.6|42762.2|42722.2|42766.6|42726.6|42762.2|42722.2|0
1656569850000|2022-06-30 06:17:30|42762.1|42722.1|42762.1|42722.1|42762.1|42722.1|42757.7|42717.7|0
1656569870000|2022-06-30 06:17:50|42766.6|42726.6|42762.1|42722.1|42766.6|42726.6|42762.1|42722.1|0
1656569880000|2022-06-30 06:18:00|42761.6|42721.6|42756.6|42716.6|42766|42726|42751.6|42711.6|0
1656569890000|2022-06-30 06:18:10|42756.5|42716.5|42756.5|42716.5|42756.5|42716.5|42756|42716|0
1656569900000|2022-06-30 06:18:20|42761|42721|42761|42721|42761|42721|42761|42721|0
1656569910000|2022-06-30 06:18:30|42756.5|42716.5|42761|42721|42761|42721|42756.5|42716.5|0
1656569920000|2022-06-30 06:18:40|42756.5|42716.5|42760.9|42720.9|42761.5|42721.5|42756.5|42716.5|0
1656569930000|2022-06-30 06:18:50|42764.8|42724.8|42756.5|42716.5|42764.8|42724.8|42756.5|42716.5|0
1656569940000|2022-06-30 06:19:00|42755.9|42715.9|42755.9|42715.9|42756.5|42716.5|42751.5|42711.5|0
1656569950000|2022-06-30 06:19:10|42750.9|42710.9|42750.9|42710.9|42750.9|42710.9|42750.9|42710.9|0
1656569960000|2022-06-30 06:19:20|42746.5|42706.5|42746.5|42706.5|42750.9|42710.9|42746.5|42706.5|0
1656569970000|2022-06-30 06:19:30|42750.9|42710.9|42750.9|42710.9|42750.9|42710.9|42746.5|42706.5|0
1656569990000|2022-06-30 06:19:50|42746.4|42706.4|42746.4|42706.4|42750.9|42710.9|42746.4|42706.4|0
1656570000000|2022-06-30 06:20:00|42750.9|42710.9|42750.9|42710.9|42750.9|42710.9|42750.9|42710.9|0
1656570010000|2022-06-30 06:20:10|42746.4|42706.4|42750.9|42710.9|42750.9|42710.9|42746.4|42706.4|0
1656570020000|2022-06-30 06:20:20|42746.4|42706.4|42746.4|42706.4|42750.9|42710.9|42746.4|42706.4|0
1656570040000|2022-06-30 06:20:40|42750.8|42710.8|42750.8|42710.8|42750.8|42710.8|42750.8|42710.8|0
1656570050000|2022-06-30 06:20:50|42755.8|42715.8|42775.8|42695.8|42775.8|42715.8|42750.8|42695.8|0
1656570060000|2022-06-30 06:21:00|42760.2|42720.2|42750.8|42710.8|42775.8|42720.2|42750.8|42695.2|0
1656570080000|2022-06-30 06:21:20|42746.4|42706.4|42746.4|42706.4|42750.8|42710.8|42746.4|42706.4|0
1656570090000|2022-06-30 06:21:30|42741.9|42701.9|42750.8|42710.8|42750.8|42710.8|42741.4|42701.4|0
1656570100000|2022-06-30 06:21:40|42775.8|42695.8|42760.8|42720.8|42775.8|42720.8|42750.8|42695.8|0
1656570130000|2022-06-30 06:22:10|42760.7|42720.7|42760.7|42720.7|42760.7|42720.7|42760.7|42720.7|0
1656570140000|2022-06-30 06:22:20|42761.3|42721.3|42760.7|42720.7|42785.7|42730.2|42760.7|42705.2|0
1656570150000|2022-06-30 06:22:30|42760.2|42720.2|42750.7|42710.7|42760.2|42720.2|42750.7|42710.7|0
1656570160000|2022-06-30 06:22:40|42766.3|42686.3|42766.3|42686.3|42766.3|42686.3|42766.3|42686.3|0
1656570170000|2022-06-30 06:22:50|42750.7|42710.7|42766.3|42686.3|42766.3|42710.7|42750.7|42686.3|0
1656570180000|2022-06-30 06:23:00|42750.7|42710.7|42750.7|42710.7|42750.7|42710.7|42750.7|42710.7|0
1656570190000|2022-06-30 06:23:10|42766.3|42686.3|42766.3|42686.3|42766.3|42686.3|42766.3|42686.3|0
1656570200000|2022-06-30 06:23:20|42766.2|42686.2|42766.2|42686.2|42766.2|42701.8|42741.8|42686.2|0
1656570210000|2022-06-30 06:23:30|42751.2|42711.2|42751.2|42711.2|42751.2|42711.2|42751.2|42711.2|0
1656570220000|2022-06-30 06:23:40|42766.2|42686.2|42751.8|42711.8|42766.2|42712.4|42746.2|42686.2|0
1656570240000|2022-06-30 06:24:00|42747.3|42707.3|42747.3|42707.3|42747.3|42707.3|42747.3|42707.3|0
1656570250000|2022-06-30 06:24:10|42747.9|42707.9|42776.8|42696.8|42776.8|42707.9|42747.9|42696.8|0
1656570260000|2022-06-30 06:24:20|42761.2|42721.2|42761.8|42721.8|42761.8|42721.8|42757.3|42717.3|0
1656570270000|2022-06-30 06:24:30|42757.3|42717.3|42757.3|42717.3|42757.3|42717.3|42757.3|42717.3|0
1656570280000|2022-06-30 06:24:40|42761.7|42721.7|42761.7|42721.7|42761.7|42721.7|42757.3|42717.3|0
1656570290000|2022-06-30 06:24:50|42757.3|42717.3|42761.7|42721.7|42761.7|42721.7|42757.3|42717.3|0
1656570300000|2022-06-30 06:25:00|42757.3|42717.3|42761.7|42721.7|42761.7|42721.7|42757.3|42717.3|0
1656570320000|2022-06-30 06:25:20|42766.1|42726.1|42761.7|42721.7|42766.1|42726.1|42761.7|42721.7|0
1656570330000|2022-06-30 06:25:30|42756.7|42716.7|42751.7|42711.7|42776.1|42716.7|42746.7|42696.1|0
1656570340000|2022-06-30 06:25:40|42751.1|42711.1|42751.1|42711.1|42751.1|42711.1|42751.1|42711.1|0
1656570350000|2022-06-30 06:25:50|42751.7|42711.7|42751.7|42711.7|42751.7|42711.7|42751.7|42711.7|0
1656570370000|2022-06-30 06:26:10|42751.1|42711.1|42751.7|42711.7|42751.7|42711.7|42751.1|42711.1|0
1656570380000|2022-06-30 06:26:20|42751.6|42711.6|42751.6|42711.6|42751.6|42711.6|42751.1|42711.1|0
1656570430000|2022-06-30 06:27:10|42756|42716|42751.6|42711.6|42756|42716|42747.2|42707.2|0
1656570440000|2022-06-30 06:27:20|42747.2|42707.2|42756.6|42716.6|42756.6|42716.6|42747.2|42707.2|0
1656570450000|2022-06-30 06:27:30|42751.6|42711.6|42751.6|42711.6|42751.6|42711.6|42751.6|42711.6|0
1656570460000|2022-06-30 06:27:40|42747.1|42707.1|42751.6|42711.6|42756.6|42716.6|42747.1|42707.1|0
1656570480000|2022-06-30 06:28:00|42756|42716|42751.5|42711.5|42756|42716|42751.5|42711.5|0
1656570540000|2022-06-30 06:29:00|42747.1|42707.1|42756.5|42716.5|42756.5|42716.5|42747.1|42707.1|0
1656570550000|2022-06-30 06:29:10|42752|42712|42751.5|42711.5|42756.5|42716.5|42746.5|42706.5|0
1656570560000|2022-06-30 06:29:20|42750.9|42710.9|42750.9|42710.9|42755.9|42715.9|42750.9|42710.9|0
1656570570000|2022-06-30 06:29:30|42751.5|42711.5|42750.9|42710.9|42751.5|42711.5|42750.9|42710.9|0
1656570590000|2022-06-30 06:29:50|42751.4|42711.4|42751.4|42711.4|42751.4|42711.4|42751.4|42711.4|0
1656570600000|2022-06-30 06:30:00|42755.9|42715.9|42750.9|42710.9|42755.9|42715.9|42750.9|42710.9|0
1656570610000|2022-06-30 06:30:10|42750.3|42710.3|42750.3|42710.3|42750.3|42710.3|42750.3|42710.3|0
1656570630000|2022-06-30 06:30:30|42745.3|42705.3|42750.3|42710.3|42750.3|42710.3|42745.3|42705.3|0
1656570640000|2022-06-30 06:30:40|42754.7|42714.7|42754.7|42714.7|42754.7|42714.7|42754.7|42714.7|0
1656570650000|2022-06-30 06:30:50|42750.2|42710.2|42750.2|42710.2|42750.2|42710.2|42750.2|42710.2|0
1656570670000|2022-06-30 06:31:10|42745.8|42705.8|42744.7|42704.7|42745.8|42705.8|42744.7|42704.7|0
1656570680000|2022-06-30 06:31:20|42739.6|42699.6|42730.2|42690.2|42764.6|42699.6|42730.2|42674.6|0
1656570690000|2022-06-30 06:31:30|42729.1|42689.1|42720.2|42680.2|42744.6|42689.1|42719.6|42664.6|0
1656570700000|2022-06-30 06:31:40|42719.6|42679.6|42724.6|42684.6|42724.6|42684.6|42719.6|42679.6|0
1656570720000|2022-06-30 06:32:00|42723.5|42683.5|42719|42679|42724.6|42683.5|42700.2|42644.6|0
1656570750000|2022-06-30 06:32:30|42723.4|42683.4|42723.4|42683.4|42723.4|42683.4|42723.4|42683.4|0
1656570760000|2022-06-30 06:32:40|42724|42684|42729|42689|42729|42689|42723.4|42683.4|0
1656570770000|2022-06-30 06:32:50|42733.4|42693.4|42734.6|42694.6|42734.6|42694.6|42733.4|42693.4|0
1656570790000|2022-06-30 06:33:10|42734.5|42694.5|42733.4|42693.4|42734.5|42694.5|42733.4|42693.4|0
1656570800000|2022-06-30 06:33:20|42724.5|42684.5|42729|42689|42729.5|42689.5|42724.5|42684.5|0
1656570820000|2022-06-30 06:33:40|42728.9|42688.9|42752.2|42712.2|42752.2|42712.2|42728.9|42688.9|1
1656570830000|2022-06-30 06:33:50|42752.8|42712.8|42752.2|42712.2|42757.8|42717.8|42752.2|42712.2|0
1656570860000|2022-06-30 06:34:20|42753.3|42713.3|42753.3|42713.3|42753.3|42713.3|42753.3|42713.3|0
1656570870000|2022-06-30 06:34:30|42758.9|42718.9|42757.7|42717.7|42758.9|42718.9|42757.7|42717.7|0
1656570900000|2022-06-30 06:35:00|42752.1|42712.1|42738.9|42698.9|42752.7|42712.7|42738.3|42698.3|1
1656570910000|2022-06-30 06:35:10|42738.3|42698.3|42738.3|42698.3|42738.3|42698.3|42738.3|42698.3|0
1656570920000|2022-06-30 06:35:20|42733.8|42693.8|42729.4|42689.4|42733.8|42693.8|42729.4|42689.4|0
1656570930000|2022-06-30 06:35:30|42728.8|42688.8|42747.7|42707.7|42747.7|42707.7|42728.3|42688.3|1
1656570940000|2022-06-30 06:35:40|42748.8|42708.8|42753.8|42713.8|42758.8|42718.8|42748.8|42708.8|3
1656570950000|2022-06-30 06:35:50|42748.8|42708.8|42762.7|42722.7|42763.2|42723.2|42748.8|42708.8|0
1656570960000|2022-06-30 06:36:00|42763.2|42723.2|42763.2|42723.2|42763.2|42723.2|42758.2|42718.2|0
1656570970000|2022-06-30 06:36:10|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|0
1656570990000|2022-06-30 06:36:30|42762.6|42722.6|42758.2|42718.2|42762.6|42722.6|42758.2|42718.2|0
1656571000000|2022-06-30 06:36:40|42753.2|42713.2|42753.2|42713.2|42753.2|42713.2|42748.2|42708.2|0
1656571010000|2022-06-30 06:36:50|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|42763.2|42723.2|0
1656571020000|2022-06-30 06:37:00|42763.2|42723.2|42767.6|42727.6|42767.6|42727.6|42763.2|42723.2|0
1656571030000|2022-06-30 06:37:10|42763.2|42723.2|42777.6|42737.6|42777.6|42737.6|42763.2|42723.2|0
1656571040000|2022-06-30 06:37:20|42773.2|42733.2|42778.7|42738.7|42783.7|42743.7|42773.2|42733.2|11
1656571050000|2022-06-30 06:37:30|42783.1|42743.1|42778.7|42738.7|42783.1|42743.1|42778.7|42738.7|0
1656571060000|2022-06-30 06:37:40|42783.1|42743.1|42784.3|42744.3|42784.3|42744.3|42783.1|42743.1|1
1656571070000|2022-06-30 06:37:50|42783.1|42743.1|42793.1|42753.1|42793.7|42753.7|42783.1|42743.1|0
1656571080000|2022-06-30 06:38:00|42784.3|42744.3|42784.3|42744.3|42784.3|42744.3|42784.3|42744.3|0
1656571090000|2022-06-30 06:38:10|42784.2|42744.2|42784.2|42744.2|42784.2|42744.2|42784.2|42744.2|0
1656571100000|2022-06-30 06:38:20|42788.7|42748.7|42794.2|42754.2|42803.7|42763.7|42788.7|42748.7|0
1656571110000|2022-06-30 06:38:30|42798.7|42758.7|42798.7|42758.7|42798.7|42758.7|42798.7|42758.7|0
1656571120000|2022-06-30 06:38:40|42798.6|42758.6|42794.2|42754.2|42803.1|42763.1|42794.2|42754.2|0
1656571150000|2022-06-30 06:39:10|42789.2|42749.2|42783.6|42743.6|42789.2|42749.2|42783.6|42743.6|0
1656571160000|2022-06-30 06:39:20|42783|42743|42774.2|42734.2|42783|42743|42774.2|42734.2|0
1656571170000|2022-06-30 06:39:30|42773.6|42733.6|42784.2|42744.2|42784.2|42744.2|42768.6|42728.6|0
1656571180000|2022-06-30 06:39:40|42783.6|42743.6|42784.2|42744.2|42784.2|42744.2|42783.6|42743.6|0
1656571200000|2022-06-30 06:40:00|42784.1|42744.1|42784.1|42744.1|42784.1|42744.1|42784.1|42744.1|0
1656571210000|2022-06-30 06:40:10|42789.1|42749.1|42789.7|42749.7|42789.7|42749.7|42784.1|42744.1|0
1656571220000|2022-06-30 06:40:20|42794.1|42754.1|42794.1|42754.1|42794.1|42754.1|42794.1|42754.1|0
1656571270000|2022-06-30 06:41:10|42798.5|42758.5|42798.5|42758.5|42798.5|42758.5|42798.5|42758.5|0
1656571300000|2022-06-30 06:41:40|42802.9|42762.9|42802.9|42762.9|42802.9|42762.9|42802.9|42762.9|0
1656571320000|2022-06-30 06:42:00|42798.5|42758.5|42802.9|42762.9|42802.9|42762.9|42798.5|42758.5|0
1656571330000|2022-06-30 06:42:10|42798.4|42758.4|42798.4|42758.4|42798.4|42758.4|42798.4|42758.4|0
1656571350000|2022-06-30 06:42:30|42802.9|42762.9|42803.4|42763.4|42803.4|42763.4|42802.9|42762.9|0
1656571390000|2022-06-30 06:43:10|42802.8|42762.8|42794|42754|42802.8|42762.8|42794|42754|0
1656571400000|2022-06-30 06:43:20|42802.8|42762.8|42802.8|42762.8|42802.8|42762.8|42794|42754|0
1656571410000|2022-06-30 06:43:30|42793.9|42753.9|42798.4|42758.4|42798.4|42758.4|42793.9|42753.9|0
1656571420000|2022-06-30 06:43:40|42793.9|42753.9|42773.9|42733.9|42793.9|42753.9|42773.9|42733.9|0
1656571430000|2022-06-30 06:43:50|42769.5|42729.5|42768.9|42728.9|42769.5|42729.5|42768.9|42728.9|0
1656571440000|2022-06-30 06:44:00|42768.3|42728.3|42768.3|42728.3|42768.3|42728.3|42768.3|42728.3|0
1656571460000|2022-06-30 06:44:20|42772.8|42732.8|42773.3|42733.3|42773.3|42733.3|42772.8|42732.8|0
1656571470000|2022-06-30 06:44:30|42768.3|42728.3|42768.3|42728.3|42768.3|42728.3|42768.3|42728.3|0
1656571480000|2022-06-30 06:44:40|42773.3|42733.3|42773.3|42733.3|42773.3|42733.3|42768.9|42728.9|0
1656571490000|2022-06-30 06:44:50|42768.3|42728.3|42768.3|42728.3|42768.3|42728.3|42768.3|42728.3|0
1656571500000|2022-06-30 06:45:00|42772.7|42732.7|42773.3|42733.3|42773.3|42733.3|42772.7|42732.7|0
1656571540000|2022-06-30 06:45:40|42773.2|42733.2|42773.2|42733.2|42773.2|42733.2|42773.2|42733.2|0
1656571550000|2022-06-30 06:45:50|42763.8|42723.8|42763.8|42723.8|42763.8|42723.8|42763.8|42723.8|0
1656571560000|2022-06-30 06:46:00|42763.2|42723.2|42763.2|42723.2|42763.2|42723.2|42763.2|42723.2|0
1656571580000|2022-06-30 06:46:20|42773.8|42733.8|42773.8|42733.8|42773.8|42733.8|42773.8|42733.8|0
1656571620000|2022-06-30 06:47:00|42773.7|42733.7|42778.2|42738.2|42778.2|42738.2|42773.7|42733.7|0
1656571630000|2022-06-30 06:47:10|42787.6|42747.6|42787.6|42747.6|42787.6|42747.6|42787.6|42747.6|0
1656571640000|2022-06-30 06:47:20|42788.1|42748.1|42793.7|42753.7|42793.7|42753.7|42788.1|42748.1|0
1656571660000|2022-06-30 06:47:40|42793.1|42753.1|42793.1|42753.1|42793.1|42753.1|42793.1|42753.1|0
1656571670000|2022-06-30 06:47:50|42792.5|42752.5|42783.7|42743.7|42792.5|42752.5|42783.7|42743.7|0
1656571680000|2022-06-30 06:48:00|42783.1|42743.1|42783.1|42743.1|42783.1|42743.1|42778.7|42738.7|0
1656571690000|2022-06-30 06:48:10|42783.7|42743.7|42788.1|42748.1|42788.1|42748.1|42783.7|42743.7|0
1656571700000|2022-06-30 06:48:20|42783.7|42743.7|42783.1|42743.1|42783.7|42743.7|42783.1|42743.1|0
1656571710000|2022-06-30 06:48:30|42782.5|42742.5|42773.6|42733.6|42782.5|42742.5|42773.6|42733.6|0
1656571720000|2022-06-30 06:48:40|42783.1|42743.1|42778.1|42738.1|42783.1|42743.1|42778.1|42738.1|0
1656571730000|2022-06-30 06:48:50|42782.5|42742.5|42778.1|42738.1|42782.5|42742.5|42778.1|42738.1|0
1656571740000|2022-06-30 06:49:00|42773.6|42733.6|42773.6|42733.6|42773.6|42733.6|42773.6|42733.6|0
1656571750000|2022-06-30 06:49:10|42768.6|42728.6|42768|42728|42768.6|42728.6|42768|42728|0
1656571790000|2022-06-30 06:49:50|42763.6|42723.6|42763.6|42723.6|42763.6|42723.6|42763.6|42723.6|0
1656571810000|2022-06-30 06:50:10|42763|42723|42758|42718|42763|42723|42758|42718|0
1656571820000|2022-06-30 06:50:20|42763|42723|42758|42718|42763|42723|42758|42718|0
1656571840000|2022-06-30 06:50:40|42748|42708|42748|42708|42753|42713|42748|42708|0
1656571850000|2022-06-30 06:50:50|42747.9|42707.9|42747.9|42707.9|42752.4|42712.4|42747.9|42707.9|0
1656571860000|2022-06-30 06:51:00|42743.5|42703.5|42737.9|42697.9|42747.9|42707.9|42737.9|42697.9|0
1656571870000|2022-06-30 06:51:10|42733.5|42693.5|42737.9|42697.9|42737.9|42697.9|42733.5|42693.5|0
1656571890000|2022-06-30 06:51:30|42729.1|42689.1|42737.9|42697.9|42737.9|42697.9|42728.5|42688.5|0
1656571910000|2022-06-30 06:51:50|42728.5|42688.5|42728.5|42688.5|42728.5|42688.5|42728.5|42688.5|0
1656571920000|2022-06-30 06:52:00|42729|42689|42737.9|42697.9|42737.9|42697.9|42728.5|42688.5|0
1656571940000|2022-06-30 06:52:20|42753.4|42673.4|42753.4|42673.4|42753.4|42673.4|42753.4|42673.4|0
1656571950000|2022-06-30 06:52:30|42737.9|42697.9|42737.8|42697.8|42742.8|42702.8|42737.8|42697.8|0
1656571960000|2022-06-30 06:52:40|42738.4|42698.4|42749|42709|42749|42709|42738.4|42698.4|0
1656571980000|2022-06-30 06:53:00|42748.4|42708.4|42749|42709|42749|42709|42748.4|42708.4|0
1656571990000|2022-06-30 06:53:10|42748.4|42708.4|42748.4|42708.4|42748.4|42708.4|42748.4|42708.4|0
1656572010000|2022-06-30 06:53:30|42747.8|42707.8|42753.4|42673.4|42753.4|42707.8|42747.8|42673.4|0
1656572020000|2022-06-30 06:53:40|42737.8|42697.8|42747.8|42707.8|42747.8|42707.8|42737.8|42697.8|0
1656572030000|2022-06-30 06:53:50|42748.3|42708.3|42748.3|42708.3|42748.3|42708.3|42748.3|42708.3|0
1656572040000|2022-06-30 06:54:00|42748.9|42708.9|42748.9|42708.9|42748.9|42708.9|42748.9|42708.9|0
1656572050000|2022-06-30 06:54:10|42748.3|42708.3|42748.9|42708.9|42773.3|42708.9|42743.3|42693.3|0
1656572060000|2022-06-30 06:54:20|42757.7|42717.7|42757.7|42717.7|42757.7|42717.7|42757.7|42717.7|0
1656572070000|2022-06-30 06:54:30|42748.9|42708.9|42748.9|42708.9|42748.9|42708.9|42748.9|42708.9|0
1656572090000|2022-06-30 06:54:50|42747.7|42707.7|42747.7|42707.7|42747.7|42707.7|42747.7|42707.7|0
1656572100000|2022-06-30 06:55:00|42743.3|42703.3|42753.3|42673.3|42753.8|42703.3|42728.8|42673.3|0
1656572110000|2022-06-30 06:55:10|42737.7|42697.7|42738.3|42698.3|42738.3|42698.3|42737.7|42697.7|0
1656572120000|2022-06-30 06:55:20|42737.7|42697.7|42727.7|42687.7|42753.3|42697.7|42727.7|42673.3|0
1656572130000|2022-06-30 06:55:30|42727.1|42687.1|42728.2|42688.2|42728.2|42688.2|42727.1|42687.1|0
1656572150000|2022-06-30 06:55:50|42732.7|42692.7|42732.7|42692.7|42732.7|42692.7|42732.7|42692.7|0
1656572160000|2022-06-30 06:56:00|42737.6|42697.6|42738.8|42698.8|42738.8|42698.8|42737.6|42697.6|0
1656572170000|2022-06-30 06:56:10|42743.2|42703.2|42747.6|42707.6|42747.6|42707.6|42738.8|42698.8|0
1656572190000|2022-06-30 06:56:30|42773.2|42693.2|42757.6|42717.6|42773.2|42717.6|42757.6|42693.2|0
1656572210000|2022-06-30 06:56:50|42758.2|42718.2|42767.6|42727.6|42767.6|42727.6|42758.2|42718.2|0
1656572230000|2022-06-30 06:57:10|42767|42727|42758.2|42718.2|42767|42727|42758.2|42718.2|0
1656572240000|2022-06-30 06:57:20|42782.6|42702.6|42768.1|42728.1|42782.6|42728.1|42767.6|42702.6|0
1656572260000|2022-06-30 06:57:40|42767.5|42727.5|42767.5|42727.5|42767.5|42727.5|42767.5|42727.5|0
1656572270000|2022-06-30 06:57:50|42772|42732|42767.5|42727.5|42772|42732|42767.5|42727.5|1
1656572280000|2022-06-30 06:58:00|42768.1|42728.1|42768.1|42728.1|42768.1|42728.1|42768.1|42728.1|0
1656572300000|2022-06-30 06:58:20|42767.5|42727.5|42767.5|42727.5|42767.5|42727.5|42767.5|42727.5|0
1656572310000|2022-06-30 06:58:30|42768.1|42728.1|42768.1|42728.1|42768.1|42728.1|42768.1|42728.1|0
1656572320000|2022-06-30 06:58:40|42767.5|42727.5|42768.1|42728.1|42768.1|42728.1|42767.5|42727.5|0
1656572350000|2022-06-30 06:59:10|42768|42728|42767.5|42727.5|42768|42728|42767.5|42727.5|0
1656572360000|2022-06-30 06:59:20|42758.6|42718.6|42758.6|42718.6|42758.6|42718.6|42758.6|42718.6|0
1656572380000|2022-06-30 06:59:40|42759.2|42719.2|42767.4|42727.4|42767.4|42727.4|42758.6|42718.6|0
1656572390000|2022-06-30 06:59:50|42768|42728|42767.4|42727.4|42768|42728|42767.4|42727.4|0
1656572400000|2022-06-30 07:00:00|42763|42723|42742.4|42702.4|42763|42723|42738|42698|0
1656572410000|2022-06-30 07:00:10|42773|42693|42773|42693|42773|42693|42773|42693|0
1656572420000|2022-06-30 07:00:20|42757.4|42717.4|42762.4|42722.4|42762.4|42722.4|42757.4|42717.4|0
1656572430000|2022-06-30 07:00:30|42767.4|42727.4|42773|42693|42773|42728|42757.4|42693|0
1656572440000|2022-06-30 07:00:40|42748.5|42708.5|42782.4|42702.4|42782.4|42717.4|42748.5|42693|0
1656572450000|2022-06-30 07:00:50|42757.9|42717.9|42757.9|42717.9|42757.9|42717.9|42757.9|42717.9|0
1656572460000|2022-06-30 07:01:00|42773.5|42693.5|42772.9|42692.9|42773.5|42717.4|42757.4|42692.9|0
1656572470000|2022-06-30 07:01:10|42748.5|42708.5|42742.3|42702.3|42752.9|42708.5|42737.3|42672.9|0
1656572490000|2022-06-30 07:01:30|42747.3|42707.3|42747.9|42707.9|42747.9|42707.9|42747.3|42707.3|0
1656572500000|2022-06-30 07:01:40|42747.3|42707.3|42747.3|42707.3|42747.3|42707.3|42747.3|42707.3|0
1656572520000|2022-06-30 07:02:00|42742.9|42702.9|42752.9|42672.9|42753.4|42702.9|42728.5|42672.9|0
1656572530000|2022-06-30 07:02:10|42737.9|42697.9|42747.3|42707.3|42747.3|42707.3|42737.3|42697.3|0
1656572550000|2022-06-30 07:02:30|42747.8|42707.8|42747.3|42707.3|42747.8|42707.8|42747.3|42707.3|0
1656572570000|2022-06-30 07:02:50|42742.8|42702.8|42752.8|42672.8|42752.8|42702.8|42738.4|42672.8|0
1656572580000|2022-06-30 07:03:00|42728.4|42688.4|42728.4|42688.4|42728.4|42688.4|42728.4|42688.4|0
1656572590000|2022-06-30 07:03:10|42752.8|42672.8|42727.2|42687.2|42752.8|42688.4|42727.2|42672.8|0
1656572600000|2022-06-30 07:03:20|42752.8|42672.8|42727.8|42687.8|42752.8|42688.4|42727.8|42672.8|0
1656572640000|2022-06-30 07:04:00|42723.3|42683.3|42702.8|42662.8|42723.3|42683.3|42697.2|42632.2|0
1656572650000|2022-06-30 07:04:10|42707.2|42667.2|42707.7|42667.7|42722.8|42672.7|42707.2|42642.7|0
1656572670000|2022-06-30 07:04:30|42712.7|42672.7|42707.7|42667.7|42712.7|42672.7|42707.7|42667.7|0
1656572680000|2022-06-30 07:04:40|42712.1|42672.1|42707.7|42667.7|42712.7|42672.7|42707.7|42667.7|0
1656572700000|2022-06-30 07:05:00|42717.1|42677.1|42752.1|42672.1|42752.1|42682.1|42717.1|42672.1|0
1656572710000|2022-06-30 07:05:10|42727.7|42687.7|42752.7|42672.7|42752.7|42687.7|42727.7|42672.1|0
1656572720000|2022-06-30 07:05:20|42752.1|42672.1|42722.7|42682.7|42752.1|42682.7|42722.1|42672.1|0
1656572730000|2022-06-30 07:05:30|42722.1|42682.1|42722.7|42682.7|42722.7|42682.7|42722.1|42682.1|0
1656572740000|2022-06-30 07:05:40|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|42722.1|42682.1|0
1656572760000|2022-06-30 07:06:00|42713.2|42673.2|42712.6|42672.6|42713.2|42673.2|42712.6|42672.6|0
1656572790000|2022-06-30 07:06:30|42722.6|42682.6|42721.5|42681.5|42722.6|42682.6|42721.5|42681.5|0
1656572800000|2022-06-30 07:06:40|42717|42677|42707.6|42667.6|42717|42677|42707.6|42667.6|0
1656572820000|2022-06-30 07:07:00|42712.6|42672.6|42712.6|42672.6|42712.6|42672.6|42712.6|42672.6|0
1656572830000|2022-06-30 07:07:10|42712|42672|42712|42672|42712|42672|42712|42672|0
1656572860000|2022-06-30 07:07:40|42707.5|42667.5|42707.5|42667.5|42707.5|42667.5|42707.5|42667.5|0
1656572880000|2022-06-30 07:08:00|42708.1|42668.1|42707.5|42667.5|42708.1|42668.1|42707.5|42667.5|0
1656572890000|2022-06-30 07:08:10|42692.5|42652.5|42692.5|42652.5|42692.5|42652.5|42691.4|42651.4|0
1656572910000|2022-06-30 07:08:30|42691.9|42651.9|42696.9|42656.9|42696.9|42656.9|42691.9|42651.9|0
1656572920000|2022-06-30 07:08:40|42706.3|42666.3|42701.9|42661.9|42706.3|42666.3|42701.9|42661.9|0
1656572930000|2022-06-30 07:08:50|42693.1|42653.1|42701.3|42661.3|42701.3|42661.3|42693.1|42653.1|0
1656572940000|2022-06-30 07:09:00|42701.9|42661.9|42701.9|42661.9|42701.9|42661.9|42701.3|42661.3|0
1656572960000|2022-06-30 07:09:20|42701.3|42661.3|42701.3|42661.3|42701.3|42661.3|42701.3|42661.3|0
1656572970000|2022-06-30 07:09:30|42701.9|42661.9|42701.9|42661.9|42701.9|42661.9|42701.3|42661.3|0
1656572990000|2022-06-30 07:09:50|42701.3|42661.3|42701.8|42661.8|42701.8|42661.8|42701.3|42661.3|0
1656573000000|2022-06-30 07:10:00|42701.3|42661.3|42706.8|42666.8|42706.8|42666.8|42691.8|42651.8|0
1656573060000|2022-06-30 07:11:00|42716.2|42676.2|42716.2|42676.2|42716.2|42676.2|42716.2|42676.2|0
1656573080000|2022-06-30 07:11:20|42715.6|42675.6|42711.2|42671.2|42715.6|42675.6|42706.2|42666.2|0
1656573100000|2022-06-30 07:11:40|42706.7|42666.7|42706.7|42666.7|42706.7|42666.7|42706.2|42666.2|0
1656573120000|2022-06-30 07:12:00|42707.3|42667.3|42707.3|42667.3|42707.3|42667.3|42707.3|42667.3|0
1656573140000|2022-06-30 07:12:20|42711.7|42671.7|42711.7|42671.7|42711.7|42671.7|42711.7|42671.7|0
1656573180000|2022-06-30 07:13:00|42711.1|42671.1|42711.7|42671.7|42711.7|42671.7|42706.7|42666.7|0
1656573190000|2022-06-30 07:13:10|42711.6|42671.6|42711.6|42671.6|42711.6|42671.6|42711.6|42671.6|0
1656573220000|2022-06-30 07:13:40|42726.1|42686.1|42716.6|42676.6|42726.1|42686.1|42707.2|42667.2|1
1656573230000|2022-06-30 07:13:50|42716|42676|42721|42681|42721|42681|42711.6|42671.6|0
1656573240000|2022-06-30 07:14:00|42721.6|42681.6|42716.6|42676.6|42721.6|42681.6|42716.6|42676.6|0
1656573250000|2022-06-30 07:14:10|42721|42681|42721|42681|42721|42681|42721|42681|0
1656573260000|2022-06-30 07:14:20|42720.4|42680.4|42702.2|42662.2|42720.4|42680.4|42701.6|42661.6|0
1656573270000|2022-06-30 07:14:30|42701.6|42661.6|42696.6|42656.6|42701.6|42661.6|42696.6|42656.6|0
1656573280000|2022-06-30 07:14:40|42687.1|42647.1|42686.6|42646.6|42692.1|42652.1|42686.6|42646.6|0
1656573300000|2022-06-30 07:15:00|42686.5|42646.5|42686.5|42646.5|42686.5|42646.5|42686.5|42646.5|0
1656573310000|2022-06-30 07:15:10|42676.5|42636.5|42676.5|42636.5|42676.5|42636.5|42676.5|42636.5|0
1656573320000|2022-06-30 07:15:20|42677.1|42637.1|42676.5|42636.5|42677.1|42637.1|42676.5|42636.5|0
1656573390000|2022-06-30 07:16:30|42675.9|42635.9|42675.9|42635.9|42675.9|42635.9|42675.9|42635.9|0
1656573400000|2022-06-30 07:16:40|42676.5|42636.5|42677|42637|42677|42637|42676.5|42636.5|0
1656573410000|2022-06-30 07:16:50|42676.4|42636.4|42667.6|42627.6|42676.4|42636.4|42667.6|42627.6|0
1656573420000|2022-06-30 07:17:00|42671.4|42631.4|42677|42637|42677|42637|42667|42627|0
1656573430000|2022-06-30 07:17:10|42676.4|42636.4|42677|42637|42677|42637|42676.4|42636.4|0
1656573440000|2022-06-30 07:17:20|42672|42632|42667|42627|42672|42632|42667|42627|0
1656573450000|2022-06-30 07:17:30|42667.6|42627.6|42667.6|42627.6|42672|42632|42667.6|42627.6|0
1656573460000|2022-06-30 07:17:40|42667.5|42627.5|42667.5|42627.5|42667.5|42627.5|42667.5|42627.5|0
1656573470000|2022-06-30 07:17:50|42667|42627|42667.5|42627.5|42667.5|42627.5|42667|42627|0
1656573480000|2022-06-30 07:18:00|42672|42632|42682|42642|42682|42642|42672|42632|0
1656573490000|2022-06-30 07:18:10|42681.9|42641.9|42677.5|42637.5|42681.9|42641.9|42677.5|42637.5|0
1656573520000|2022-06-30 07:18:40|42673.1|42633.1|42648.1|42608.1|42673.1|42633.1|42648.1|42608.1|5
1656573530000|2022-06-30 07:18:50|42643.6|42603.6|42648.6|42608.6|42653.1|42613.1|42639.2|42599.2|0
1656573540000|2022-06-30 07:19:00|42648|42608|42648.6|42608.6|42648.6|42608.6|42648|42608|0
1656573550000|2022-06-30 07:19:10|42648|42608|42643.6|42603.6|42648|42608|42643.6|42603.6|0
1656573570000|2022-06-30 07:19:30|42653|42613|42653|42613|42653|42613|42653|42613|0
1656573590000|2022-06-30 07:19:50|42657.4|42617.4|42658|42618|42658|42618|42657.4|42617.4|0
1656573600000|2022-06-30 07:20:00|42657.4|42617.4|42663|42623|42663|42623|42657.4|42617.4|0
1656573620000|2022-06-30 07:20:20|42658.6|42618.6|42668|42628|42668|42628|42658.6|42618.6|0
1656573650000|2022-06-30 07:20:50|42667.9|42627.9|42667.9|42627.9|42667.9|42627.9|42667.9|42627.9|0
1656573750000|2022-06-30 07:22:30|42667.8|42627.8|42672.8|42632.8|42672.8|42632.8|42657.8|42617.8|0
1656573760000|2022-06-30 07:22:40|42678.4|42638.4|42682.8|42642.8|42682.8|42642.8|42678.4|42638.4|1
1656573780000|2022-06-30 07:23:00|42682.2|42642.2|42682.8|42642.8|42682.8|42642.8|42682.2|42642.2|0
1656573790000|2022-06-30 07:23:10|42682.2|42642.2|42687.2|42647.2|42687.2|42647.2|42682.2|42642.2|0
1656573820000|2022-06-30 07:23:40|42697.2|42657.2|42687.2|42647.2|42697.2|42657.2|42687.2|42647.2|0
1656573830000|2022-06-30 07:23:50|42697.2|42657.2|42692.2|42652.2|42697.2|42657.2|42692.2|42652.2|0
1656573840000|2022-06-30 07:24:00|42692.8|42652.8|42697.2|42657.2|42697.2|42657.2|42692.8|42652.8|0
1656573850000|2022-06-30 07:24:10|42702.2|42662.2|42697.2|42657.2|42702.2|42662.2|42697.2|42657.2|0
1656573860000|2022-06-30 07:24:20|42707.2|42667.2|42707.2|42667.2|42707.2|42667.2|42707.2|42667.2|10
1656573880000|2022-06-30 07:24:40|42707.1|42667.1|42707.1|42667.1|42707.1|42667.1|42697.7|42657.7|17
1656573900000|2022-06-30 07:25:00|42711.5|42671.5|42702.7|42662.7|42712.7|42672.7|42702.7|42662.7|0
1656573910000|2022-06-30 07:25:10|42707.1|42667.1|42707.1|42667.1|42707.1|42667.1|42707.1|42667.1|0
1656573930000|2022-06-30 07:25:30|42711.5|42671.5|42687.7|42647.7|42711.5|42671.5|42687.7|42647.7|3
1656573950000|2022-06-30 07:25:50|42683.2|42643.2|42678.2|42638.2|42683.2|42643.2|42677.7|42637.7|0
1656573960000|2022-06-30 07:26:00|42677.6|42637.6|42667.6|42627.6|42677.6|42637.6|42667.6|42627.6|0
1656573970000|2022-06-30 07:26:10|42667.1|42627.1|42668.2|42628.2|42668.2|42628.2|42667.1|42627.1|0
1656573980000|2022-06-30 07:26:20|42667.6|42627.6|42668.2|42628.2|42672|42632|42667.6|42627.6|0
1656573990000|2022-06-30 07:26:30|42673.2|42633.2|42677.6|42637.6|42682.6|42642.6|42673.2|42633.2|0
1656574000000|2022-06-30 07:26:40|42678.2|42638.2|42677.6|42637.6|42678.2|42638.2|42677.6|42637.6|0
1656574010000|2022-06-30 07:26:50|42672.6|42632.6|42673.2|42633.2|42673.2|42633.2|42672.6|42632.6|0
1656574020000|2022-06-30 07:27:00|42677.6|42637.6|42678.2|42638.2|42678.2|42638.2|42677.6|42637.6|0
1656574030000|2022-06-30 07:27:10|42682.6|42642.6|42682.6|42642.6|42682.6|42642.6|42682.6|42642.6|1
1656574040000|2022-06-30 07:27:20|42678.1|42638.1|42682.6|42642.6|42682.6|42642.6|42678.1|42638.1|0
1656574060000|2022-06-30 07:27:40|42682.5|42642.5|42682.5|42642.5|42682.5|42642.5|42682.5|42642.5|0
1656574080000|2022-06-30 07:28:00|42687.5|42647.5|42687.5|42647.5|42687.5|42647.5|42687.5|42647.5|1
1656574100000|2022-06-30 07:28:20|42686.9|42646.9|42672.5|42632.5|42686.9|42646.9|42672.5|42632.5|0
1656574130000|2022-06-30 07:28:50|42677.5|42637.5|42702.5|42662.5|42702.5|42662.5|42677.5|42637.5|12
1656574140000|2022-06-30 07:29:00|42697.5|42657.5|42696.9|42656.9|42697.5|42657.5|42696.9|42656.9|0
1656574180000|2022-06-30 07:29:40|42697.4|42657.4|42697.4|42657.4|42697.4|42657.4|42697.4|42657.4|0
1656574190000|2022-06-30 07:29:50|42696.8|42656.8|42696.8|42656.8|42696.8|42656.8|42696.8|42656.8|0
1656574200000|2022-06-30 07:30:00|42696.3|42656.3|42696.8|42656.8|42696.8|42656.8|42696.3|42656.3|0
1656574240000|2022-06-30 07:30:40|42702.4|42662.4|42697.4|42657.4|42702.4|42662.4|42696.8|42656.8|0
1656574260000|2022-06-30 07:31:00|42702.4|42662.4|42706.8|42666.8|42706.8|42666.8|42702.4|42662.4|0
1656574270000|2022-06-30 07:31:10|42706.2|42666.2|42706.2|42666.2|42706.2|42666.2|42706.2|42666.2|0
1656574280000|2022-06-30 07:31:20|42706.8|42666.8|42706.8|42666.8|42706.8|42666.8|42706.8|42666.8|0
1656574300000|2022-06-30 07:31:40|42706.7|42666.7|42712.3|42672.3|42712.3|42672.3|42706.7|42666.7|0
1656574320000|2022-06-30 07:32:00|42711.1|42671.1|42711.1|42671.1|42711.1|42671.1|42711.1|42671.1|0
1656574330000|2022-06-30 07:32:10|42711.7|42671.7|42712.3|42672.3|42712.3|42672.3|42706.7|42666.7|2
1656574340000|2022-06-30 07:32:20|42707.9|42667.9|42707.9|42667.9|42707.9|42667.9|42707.9|42667.9|2
1656574350000|2022-06-30 07:32:30|42707.8|42667.8|42707.8|42667.8|42707.8|42667.8|42707.8|42667.8|0
1656574380000|2022-06-30 07:33:00|42707.2|42667.2|42707.2|42667.2|42707.2|42667.2|42707.2|42667.2|0
1656574390000|2022-06-30 07:33:10|42706.7|42666.7|42727.8|42687.8|42727.8|42687.8|42706.7|42666.7|0
1656574400000|2022-06-30 07:33:20|42733.4|42693.4|42728.4|42688.4|42733.4|42693.4|42728.4|42688.4|0
1656574410000|2022-06-30 07:33:30|42727.8|42687.8|42717.8|42677.8|42727.8|42687.8|42717.8|42677.8|3
1656574420000|2022-06-30 07:33:40|42722.2|42682.2|42718.4|42678.4|42723.4|42683.4|42717.8|42677.8|0
1656574430000|2022-06-30 07:33:50|42717.8|42677.8|42717.8|42677.8|42717.8|42677.8|42717.8|42677.8|0
1656574440000|2022-06-30 07:34:00|42723.3|42683.3|42723.3|42683.3|42723.3|42683.3|42723.3|42683.3|0
1656574470000|2022-06-30 07:34:30|42722.7|42682.7|42722.7|42682.7|42722.7|42682.7|42722.7|42682.7|0
1656574490000|2022-06-30 07:34:50|42718.3|42678.3|42717.7|42677.7|42718.3|42678.3|42717.7|42677.7|0
1656574560000|2022-06-30 07:36:00|42717.6|42677.6|42717.6|42677.6|42717.6|42677.6|42717.6|42677.6|0
1656574570000|2022-06-30 07:36:10|42722.6|42682.6|42717.6|42677.6|42722.6|42682.6|42717.1|42677.1|0
1656574640000|2022-06-30 07:37:20|42713.1|42673.1|42712.6|42672.6|42713.1|42673.1|42712.6|42672.6|0
1656574650000|2022-06-30 07:37:30|42713.1|42673.1|42707.6|42667.6|42713.1|42673.1|42702.6|42662.6|0
1656574660000|2022-06-30 07:37:40|42708.1|42668.1|42707.5|42667.5|42708.1|42668.1|42702.5|42662.5|0
1656574700000|2022-06-30 07:38:20|42706.9|42666.9|42707.5|42667.5|42707.5|42667.5|42706.9|42666.9|5
1656574710000|2022-06-30 07:38:30|42703.1|42663.1|42707.5|42667.5|42707.5|42667.5|42702.5|42662.5|0
1656574730000|2022-06-30 07:38:50|42702.5|42662.5|42702.5|42662.5|42702.5|42662.5|42702.5|42662.5|0
1656574770000|2022-06-30 07:39:30|42703|42663|42703|42663|42703|42663|42703|42663|0
1656574800000|2022-06-30 07:40:00|42707.4|42667.4|42707.4|42667.4|42707.4|42667.4|42707.4|42667.4|0
1656574810000|2022-06-30 07:40:10|42711.8|42671.8|42702.4|42662.4|42712.4|42672.4|42702.4|42662.4|0
1656574830000|2022-06-30 07:40:30|42706.8|42666.8|42706.8|42666.8|42706.8|42666.8|42706.8|42666.8|0
1656574850000|2022-06-30 07:40:50|42702.4|42662.4|42706.8|42666.8|42706.8|42666.8|42702.4|42662.4|0
1656574900000|2022-06-30 07:41:40|42706.7|42666.7|42706.7|42666.7|42706.7|42666.7|42706.7|42666.7|0
1656574910000|2022-06-30 07:41:50|42702.3|42662.3|42676.7|42636.7|42702.3|42662.3|42672.3|42632.3|2
1656574930000|2022-06-30 07:42:10|42672.3|42632.3|42672.3|42632.3|42672.3|42632.3|42672.3|42632.3|0
1656574940000|2022-06-30 07:42:20|42671.7|42631.7|42672.3|42632.3|42672.3|42632.3|42666.7|42626.7|0
1656574990000|2022-06-30 07:43:10|42672.2|42632.2|42682.2|42642.2|42682.2|42642.2|42672.2|42632.2|0
1656575040000|2022-06-30 07:44:00|42686.6|42646.6|42691.6|42651.6|42691.6|42651.6|42686.6|42646.6|0
1656575050000|2022-06-30 07:44:10|42692.2|42652.2|42682.8|42642.8|42692.2|42652.2|42682.8|42642.8|0
1656575060000|2022-06-30 07:44:20|42687.7|42647.7|42687.7|42647.7|42687.7|42647.7|42687.7|42647.7|4
1656575110000|2022-06-30 07:45:10|42682.7|42642.7|42687.7|42647.7|42687.7|42647.7|42682.7|42642.7|0
1656575120000|2022-06-30 07:45:20|42682.1|42642.1|42682.1|42642.1|42682.1|42642.1|42682.1|42642.1|0
1656575130000|2022-06-30 07:45:30|42682.7|42642.7|42682.7|42642.7|42682.7|42642.7|42677.7|42637.7|0
1656575150000|2022-06-30 07:45:50|42682.1|42642.1|42682.7|42642.7|42682.7|42642.7|42682.1|42642.1|0
1656575160000|2022-06-30 07:46:00|42677.7|42637.7|42682.1|42642.1|42682.7|42642.7|42677.1|42637.1|0
1656575170000|2022-06-30 07:46:10|42677.7|42637.7|42682.1|42642.1|42682.1|42642.1|42677.6|42637.6|0
1656575180000|2022-06-30 07:46:20|42682.6|42642.6|42682.1|42642.1|42682.6|42642.6|42682.1|42642.1|0
1656575190000|2022-06-30 07:46:30|42682.6|42642.6|42682.6|42642.6|42682.6|42642.6|42682.6|42642.6|0
1656575220000|2022-06-30 07:47:00|42687.6|42647.6|42687.6|42647.6|42687.6|42647.6|42687.6|42647.6|0
1656575280000|2022-06-30 07:48:00|42687.5|42647.5|42687.5|42647.5|42687.5|42647.5|42682.5|42642.5|0
1656575340000|2022-06-30 07:49:00|42683.1|42643.1|42686.9|42646.9|42686.9|42646.9|42683.1|42643.1|0
1656575350000|2022-06-30 07:49:10|42687.5|42647.5|42687.5|42647.5|42687.5|42647.5|42687.5|42647.5|1
1656575360000|2022-06-30 07:49:20|||||||||2
1656575380000|2022-06-30 07:49:40|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|42687.4|42647.4|0
1656575400000|2022-06-30 07:50:00|||||||||1
1656575490000|2022-06-30 07:51:30|42687.3|42647.3|42717.3|42677.3|42717.3|42677.3|42687.3|42647.3|5
1656575500000|2022-06-30 07:51:40|42721.8|42681.8|42722.3|42682.3|42722.3|42682.3|42721.8|42681.8|0
1656575510000|2022-06-30 07:51:50|42721.7|42681.7|42721.7|42681.7|42721.7|42681.7|42721.7|42681.7|3
1656575590000|2022-06-30 07:53:10|42717.2|42677.2|42717.2|42677.2|42717.2|42677.2|42717.2|42677.2|0
1656575610000|2022-06-30 07:53:30|42726.1|42686.1|42726.1|42686.1|42726.1|42686.1|42726.1|42686.1|2
1656575630000|2022-06-30 07:53:50|42726|42686|42730.5|42690.5|42736|42696|42726|42686|3
1656575650000|2022-06-30 07:54:10|42730.4|42690.4|42730.4|42690.4|42730.4|42690.4|42730.4|42690.4|0
1656575670000|2022-06-30 07:54:30|42726|42686|42721|42681|42726|42686|42721|42681|0
1656575710000|2022-06-30 07:55:10|42716.6|42676.6|42711.5|42671.5|42716.6|42676.6|42711.5|42671.5|0
1656575730000|2022-06-30 07:55:30|42710.9|42670.9|42700.9|42660.9|42710.9|42670.9|42700.9|42660.9|0
1656575740000|2022-06-30 07:55:40|42700.4|42660.4|42695.9|42655.9|42700.4|42660.4|42695.9|42655.9|0
1656575750000|2022-06-30 07:55:50|42695.3|42655.3|42690.9|42650.9|42695.3|42655.3|42690.9|42650.9|0
1656575780000|2022-06-30 07:56:20|42685.9|42645.9|42685.9|42645.9|42685.9|42645.9|42685.9|42645.9|0
1656575790000|2022-06-30 07:56:30|42686.5|42646.5|42685.3|42645.3|42686.5|42646.5|42680.9|42640.9|0
1656575810000|2022-06-30 07:56:50|42680.9|42640.9|42675.9|42635.9|42680.9|42640.9|42675.3|42635.3|0
1656575820000|2022-06-30 07:57:00|42675.3|42635.3|42685.3|42645.3|42685.3|42645.3|42675.3|42635.3|0
1656575830000|2022-06-30 07:57:10|42680.9|42640.9|42680.9|42640.9|42680.9|42640.9|42680.9|42640.9|0
1656575850000|2022-06-30 07:57:30|42680.8|42640.8|42676.4|42636.4|42680.8|42640.8|42676.4|42636.4|0
1656575860000|2022-06-30 07:57:40|42680.8|42640.8|42686.4|42646.4|42690.8|42650.8|42680.8|42640.8|0
1656575870000|2022-06-30 07:57:50|42685.2|42645.2|42685.2|42645.2|42685.2|42645.2|42685.2|42645.2|0
1656575880000|2022-06-30 07:58:00|42690.2|42650.2|42684.1|42644.1|42690.8|42650.8|42684.1|42644.1|0
1656575890000|2022-06-30 07:58:10|42679.6|42639.6|42684.6|42644.6|42684.6|42644.6|42679.6|42639.6|0
1656575910000|2022-06-30 07:58:30|42684|42644|42683.4|42643.4|42684.6|42644.6|42679|42639|0
1656575920000|2022-06-30 07:58:40|42684|42644|42684|42644|42684|42644|42684|42644|0
1656575940000|2022-06-30 07:59:00|42679.6|42639.6|42684|42644|42684|42644|42674.6|42634.6|2
1656575950000|2022-06-30 07:59:10|42679.6|42639.6|42684|42644|42684|42644|42679.6|42639.6|0
1656575960000|2022-06-30 07:59:20|42679|42639|42684|42644|42684|42644|42679|42639|0
1656575980000|2022-06-30 07:59:40|42684.5|42644.5|42704|42664|42708.4|42668.4|42684.5|42644.5|0
1656575990000|2022-06-30 07:59:50|42707.8|42667.8|42704|42664|42707.8|42667.8|42704|42664|0
1656576000000|2022-06-30 08:00:00|42703.9|42663.9|42702.8|42662.8|42703.9|42663.9|42698.4|42658.4|0
1656576010000|2022-06-30 08:00:10|42707.8|42667.8|42708.4|42668.4|42708.4|42668.4|42707.8|42667.8|0
1656576030000|2022-06-30 08:00:30|42708.3|42668.3|42708.3|42668.3|42708.3|42668.3|42708.3|42668.3|0
1656576090000|2022-06-30 08:01:30|42707.7|42667.7|42708.3|42668.3|42708.3|42668.3|42707.7|42667.7|0
1656576100000|2022-06-30 08:01:40|42707.7|42667.7|42707.1|42667.1|42712.1|42672.1|42707.1|42667.1|0
1656576110000|2022-06-30 08:01:50|42707.7|42667.7|42708.3|42668.3|42708.3|42668.3|42707.7|42667.7|0
1656576120000|2022-06-30 08:02:00|42707.7|42667.7|42707.1|42667.1|42708.2|42668.2|42707.1|42667.1|0
1656576130000|2022-06-30 08:02:10|42707.7|42667.7|42712.7|42672.7|42712.7|42672.7|42707.7|42667.7|0
1656576140000|2022-06-30 08:02:20|42712.6|42672.6|42712.6|42672.6|42712.6|42672.6|42712.6|42672.6|0
1656576170000|2022-06-30 08:02:50|42708.2|42668.2|42712.6|42672.6|42712.6|42672.6|42707|42667|2
1656576220000|2022-06-30 08:03:40|42717|42677|42717|42677|42717|42677|42717|42677|0
1656576240000|2022-06-30 08:04:00|42717.6|42677.6|42717.6|42677.6|42717.6|42677.6|42717.6|42677.6|0
1656576250000|2022-06-30 08:04:10|42722|42682|42727.5|42687.5|42727.5|42687.5|42722|42682|0
1656576260000|2022-06-30 08:04:20|42727|42687|42727|42687|42727|42687|42727|42687|0
1656576270000|2022-06-30 08:04:30|42726.9|42686.9|42726.9|42686.9|42726.9|42686.9|42726.9|42686.9|0
1656576280000|2022-06-30 08:04:40|42722.5|42682.5|42721.9|42681.9|42722.5|42682.5|42721.9|42681.9|0
1656576300000|2022-06-30 08:05:00|42726.3|42686.3|42723.1|42683.1|42726.9|42686.9|42718.1|42678.1|0
1656576310000|2022-06-30 08:05:10|42731.9|42691.9|42728.1|42688.1|42732.5|42692.5|42728.1|42688.1|1
1656576320000|2022-06-30 08:05:20|42731.9|42691.9|42732.5|42692.5|42732.5|42692.5|42731.9|42691.9|0
1656576340000|2022-06-30 08:05:40|42732.4|42692.4|42732.4|42692.4|42732.4|42692.4|42732.4|42692.4|0
1656576360000|2022-06-30 08:06:00|42731.8|42691.8|42727.4|42687.4|42732.4|42692.4|42727.4|42687.4|0
1656576370000|2022-06-30 08:06:10|42731.8|42691.8|42727.4|42687.4|42732.4|42692.4|42727.4|42687.4|0
1656576380000|2022-06-30 08:06:20|42731.8|42691.8|42732.4|42692.4|42732.4|42692.4|42731.8|42691.8|0
1656576420000|2022-06-30 08:07:00|42731.8|42691.8|42732.4|42692.4|42732.4|42692.4|42726.8|42686.8|0
1656576460000|2022-06-30 08:07:40|42732.3|42692.3|42732.3|42692.3|42732.3|42692.3|42732.3|42692.3|0
1656576500000|2022-06-30 08:08:20|42731.7|42691.7|42732.3|42692.3|42732.3|42692.3|42726.7|42686.7|0
1656576520000|2022-06-30 08:08:40|42737.3|42697.3|42736.7|42696.7|42737.3|42697.3|42732.3|42692.3|0
1656576530000|2022-06-30 08:08:50|42741.1|42701.1|42741.7|42701.7|42741.7|42701.7|42741.1|42701.1|0
1656576540000|2022-06-30 08:09:00|42741.1|42701.1|42752.3|42712.3|42752.3|42712.3|42741.1|42701.1|0
1656576550000|2022-06-30 08:09:10|42752.2|42712.2|42746.7|42706.7|42752.2|42712.2|42746.7|42706.7|0
1656576560000|2022-06-30 08:09:20|42751.1|42711.1|42751.7|42711.7|42752.2|42712.2|42746.7|42706.7|0
1656576570000|2022-06-30 08:09:30|42751.6|42711.6|42746.6|42706.6|42751.6|42711.6|42746.6|42706.6|0
1656576580000|2022-06-30 08:09:40|42741.6|42701.6|42741.6|42701.6|42742.2|42702.2|42741.6|42701.6|0
1656576590000|2022-06-30 08:09:50|42742.2|42702.2|42742.2|42702.2|42742.2|42702.2|42742.2|42702.2|0
1656576600000|2022-06-30 08:10:00|42737.8|42697.8|42732.2|42692.2|42737.8|42697.8|42732.2|42692.2|0
1656576610000|2022-06-30 08:10:10|42731.6|42691.6|42731.6|42691.6|42732.2|42692.2|42731.6|42691.6|0
1656576640000|2022-06-30 08:10:40|42727.7|42687.7|42727.7|42687.7|42727.7|42687.7|42727.7|42687.7|0
1656576650000|2022-06-30 08:10:50|42727.2|42687.2|42731.6|42691.6|42732.2|42692.2|42727.2|42687.2|0
1656576670000|2022-06-30 08:11:10|42736.6|42696.6|42736.5|42696.5|42736.6|42696.6|42736.5|42696.5|0
1656576680000|2022-06-30 08:11:20|42732.1|42692.1|42732.1|42692.1|42732.1|42692.1|42732.1|42692.1|0
1656576690000|2022-06-30 08:11:30|42727.7|42687.7|42732.1|42692.1|42732.1|42692.1|42727.7|42687.7|0
1656576700000|2022-06-30 08:11:40|42727.7|42687.7|42731.5|42691.5|42732.1|42692.1|42727.1|42687.1|0
1656576710000|2022-06-30 08:11:50|42727.1|42687.1|42731.5|42691.5|42731.5|42691.5|42727.1|42687.1|0
1656576720000|2022-06-30 08:12:00|42726.5|42686.5|42730.9|42690.9|42730.9|42690.9|42726.5|42686.5|0
1656576730000|2022-06-30 08:12:10|42726.5|42686.5|42726.5|42686.5|42730.9|42690.9|42726.5|42686.5|0
1656576740000|2022-06-30 08:12:20|42730.9|42690.9|42726.5|42686.5|42730.9|42690.9|42726.5|42686.5|0
1656576760000|2022-06-30 08:12:40|42725.9|42685.9|42735.9|42695.9|42736.5|42696.5|42725.9|42685.9|3
1656576780000|2022-06-30 08:13:00|42740.9|42700.9|42725.9|42685.9|42740.9|42700.9|42725.3|42685.3|2
1656576790000|2022-06-30 08:13:10|42720.9|42680.9|42720.8|42680.8|42725.3|42685.3|42720.8|42680.8|0
1656576820000|2022-06-30 08:13:40|42720.2|42680.2|42710.2|42670.2|42720.2|42680.2|42706.4|42666.4|1
1656576830000|2022-06-30 08:13:50|42710.8|42670.8|42710.8|42670.8|42710.8|42670.8|42710.8|42670.8|0
1656576840000|2022-06-30 08:14:00|42711.4|42671.4|42712|42672|42712|42672|42710.8|42670.8|0
1656576850000|2022-06-30 08:14:10|42711.4|42671.4|42711.4|42671.4|42711.4|42671.4|42711.4|42671.4|0
1656576860000|2022-06-30 08:14:20|42706.4|42666.4|42711.4|42671.4|42711.4|42671.4|42706.4|42666.4|0
1656576870000|2022-06-30 08:14:30|42706.9|42666.9|42706.4|42666.4|42706.9|42666.9|42706.4|42666.4|0
1656576880000|2022-06-30 08:14:40|42706.3|42666.3|42716.3|42676.3|42716.3|42676.3|42706.3|42666.3|1
1656576890000|2022-06-30 08:14:50|42710.8|42670.8|42711.3|42671.3|42711.3|42671.3|42706.3|42666.3|0
1656576900000|2022-06-30 08:15:00|42710.2|42670.2|42700.7|42660.7|42710.2|42670.2|42696.3|42656.3|0
1656576910000|2022-06-30 08:15:10|42701.3|42661.3|42701.3|42661.3|42701.3|42661.3|42701.3|42661.3|0
1656576980000|2022-06-30 08:16:20|42701.8|42661.8|42721.2|42681.2|42721.2|42681.2|42701.8|42661.8|0
1656576990000|2022-06-30 08:16:30|42711.8|42671.8|42711.2|42671.2|42711.8|42671.8|42710.7|42670.7|0
1656577020000|2022-06-30 08:17:00|42706.2|42666.2|42706.2|42666.2|42706.2|42666.2|42706.2|42666.2|0
1656577030000|2022-06-30 08:17:10|42710.6|42670.6|42706.2|42666.2|42710.6|42670.6|42706.2|42666.2|0
1656577090000|2022-06-30 08:18:10|42706.1|42666.1|42706.1|42666.1|42706.1|42666.1|42706.1|42666.1|0
1656577120000|2022-06-30 08:18:40|42701.1|42661.1|42701.1|42661.1|42701.1|42661.1|42701.1|42661.1|0
1656577140000|2022-06-30 08:19:00|42710.5|42670.5|42710.5|42670.5|42710.5|42670.5|42710.5|42670.5|0
1656577160000|2022-06-30 08:19:20|42711.7|42671.7|42711.7|42671.7|42711.7|42671.7|42711.7|42671.7|0
1656577170000|2022-06-30 08:19:30|42710.5|42670.5|42710.5|42670.5|42710.5|42670.5|42710.5|42670.5|0
1656577210000|2022-06-30 08:20:10|42710.4|42670.4|42701.6|42661.6|42710.4|42670.4|42701.6|42661.6|0
1656577240000|2022-06-30 08:20:40|42706|42666|42706|42666|42706|42666|42706|42666|0
1656577250000|2022-06-30 08:20:50|42701.6|42661.6|42701|42661|42701.6|42661.6|42701|42661|0
1656577260000|2022-06-30 08:21:00|42701.6|42661.6|42701|42661|42701.6|42661.6|42701|42661|0
1656577300000|2022-06-30 08:21:40|42700.9|42660.9|42710.9|42670.9|42710.9|42670.9|42700.9|42660.9|0
1656577310000|2022-06-30 08:21:50|42706.5|42666.5|42706.5|42666.5|42706.5|42666.5|42706.5|42666.5|0
1656577380000|2022-06-30 08:23:00|42706.4|42666.4|42710.3|42670.3|42710.9|42670.9|42706.4|42666.4|0
1656577390000|2022-06-30 08:23:10|42710.9|42670.9|42710.9|42670.9|42710.9|42670.9|42710.9|42670.9|0
1656577410000|2022-06-30 08:23:30|42710.8|42670.8|42710.8|42670.8|42710.8|42670.8|42710.8|42670.8|0
1656577420000|2022-06-30 08:23:40|42711.4|42671.4|42710.8|42670.8|42711.4|42671.4|42710.8|42670.8|0
1656577440000|2022-06-30 08:24:00|42720.8|42680.8|42711.4|42671.4|42720.8|42680.8|42711.4|42671.4|0
1656577450000|2022-06-30 08:24:10|42710.2|42670.2|42710.8|42670.8|42710.8|42670.8|42705.8|42665.8|0
1656577460000|2022-06-30 08:24:20|42720.8|42680.8|42720.8|42680.8|42720.8|42680.8|42720.8|42680.8|0
1656577470000|2022-06-30 08:24:30|42715.8|42675.8|42716.4|42676.4|42716.4|42676.4|42715.8|42675.8|0
1656577480000|2022-06-30 08:24:40|42716.3|42676.3|42716.3|42676.3|42716.3|42676.3|42716.3|42676.3|0
1656577490000|2022-06-30 08:24:50|42725.2|42685.2|42725.2|42685.2|42725.2|42685.2|42725.2|42685.2|1
1656577500000|2022-06-30 08:25:00|42720.7|42680.7|42710.7|42670.7|42720.7|42680.7|42705.7|42665.7|0
1656577520000|2022-06-30 08:25:20|42715.1|42675.1|42710.1|42670.1|42715.1|42675.1|42710.1|42670.1|0
1656577530000|2022-06-30 08:25:30|42710.7|42670.7|42710.7|42670.7|42710.7|42670.7|42710.7|42670.7|0
1656577570000|2022-06-30 08:26:10|42715.1|42675.1|42720.1|42680.1|42720.1|42680.1|42715.1|42675.1|0
1656577590000|2022-06-30 08:26:30|42720.7|42680.7|42720.7|42680.7|42720.7|42680.7|42720.7|42680.7|0
1656577600000|2022-06-30 08:26:40|42720.6|42680.6|42720.6|42680.6|42720.6|42680.6|42720.6|42680.6|0
1656577610000|2022-06-30 08:26:50|42725.1|42685.1|42725.1|42685.1|42725.1|42685.1|42725.1|42685.1|0
1656577620000|2022-06-30 08:27:00|42725|42685|42725|42685|42725|42685|42725|42685|0
1656577660000|2022-06-30 08:27:40|42720.6|42680.6|42720.6|42680.6|42720.6|42680.6|42720.6|42680.6|0
1656577670000|2022-06-30 08:27:50|42725|42685|42725|42685|42725|42685|42725|42685|0
1656577680000|2022-06-30 08:28:00|42720.6|42680.6|42715.6|42675.6|42720.6|42680.6|42715.6|42675.6|0
1656577690000|2022-06-30 08:28:10|42711.7|42671.7|42706.7|42666.7|42711.7|42671.7|42706.7|42666.7|1
1656577720000|2022-06-30 08:28:40|42706.1|42666.1|42701.1|42661.1|42706.1|42666.1|42700.5|42660.5|0
1656577730000|2022-06-30 08:28:50|42706.1|42666.1|42706.1|42666.1|42706.1|42666.1|42706.1|42666.1|0
1656577750000|2022-06-30 08:29:10|42705.5|42665.5|42701.1|42661.1|42705.5|42665.5|42701.1|42661.1|0
1656577800000|2022-06-30 08:30:00|42701|42661|42706|42666|42706.6|42666.6|42701|42661|0
1656577830000|2022-06-30 08:30:30|42701.6|42661.6|42706|42666|42706|42666|42701.6|42661.6|0
1656577850000|2022-06-30 08:30:50|42706.6|42666.6|42706|42666|42711|42671|42706|42666|0
1656577860000|2022-06-30 08:31:00|42701.6|42661.6|42706|42666|42706|42666|42701.6|42661.6|0
1656577870000|2022-06-30 08:31:10|42706.6|42666.6|42706|42666|42706.6|42666.6|42706|42666|0
1656577890000|2022-06-30 08:31:30|42711|42671|42706.5|42666.5|42711|42671|42706.5|42666.5|0
1656577900000|2022-06-30 08:31:40|42705.9|42665.9|42706.5|42666.5|42706.5|42666.5|42705.9|42665.9|0
1656577910000|2022-06-30 08:31:50|42705.9|42665.9|42705.9|42665.9|42706.5|42666.5|42705.9|42665.9|0
1656577920000|2022-06-30 08:32:00|42706.5|42666.5|42705.9|42665.9|42706.5|42666.5|42705.9|42665.9|0
1656577930000|2022-06-30 08:32:10|42706.5|42666.5|42720.3|42680.3|42720.9|42680.9|42706.5|42666.5|1
1656577940000|2022-06-30 08:32:20|42715.9|42675.9|42715.9|42675.9|42720.3|42680.3|42715.9|42675.9|1
1656577950000|2022-06-30 08:32:30|42715.3|42675.3|42710.9|42670.9|42715.3|42675.3|42710.9|42670.9|0
1656577960000|2022-06-30 08:32:40|42706.5|42666.5|42701.5|42661.5|42706.5|42666.5|42701.5|42661.5|0
1656577980000|2022-06-30 08:33:00|42697|42657|42702|42662|42706.5|42666.5|42697|42657|0
1656578000000|2022-06-30 08:33:20|42701.4|42661.4|42701.4|42661.4|42701.4|42661.4|42697|42657|0
1656578040000|2022-06-30 08:34:00|42700.8|42660.8|42700.8|42660.8|42700.8|42660.8|42700.8|42660.8|0
1656578050000|2022-06-30 08:34:10|42701.4|42661.4|42683.7|42643.7|42701.4|42661.4|42683.7|42643.7|4
1656578060000|2022-06-30 08:34:20|42692|42652|42676.4|42636.4|42692|42652|42672|42632|4
1656578070000|2022-06-30 08:34:30|42672|42632|42671.9|42631.9|42676.4|42636.4|42671.9|42631.9|0
1656578080000|2022-06-30 08:34:40|42676.4|42636.4|42676.4|42636.4|42676.4|42636.4|42675.8|42635.8|0
1656578090000|2022-06-30 08:34:50|42676.3|42636.3|42676.3|42636.3|42676.3|42636.3|42671.9|42631.9|0
1656578100000|2022-06-30 08:35:00|42671.9|42631.9|42676.3|42636.3|42676.3|42636.3|42671.9|42631.9|0
1656578110000|2022-06-30 08:35:10|42671.9|42631.9|42671.9|42631.9|42671.9|42631.9|42671.3|42631.3|0
1656578120000|2022-06-30 08:35:20|42676.3|42636.3|42676.3|42636.3|42676.3|42636.3|42671.9|42631.9|0
1656578130000|2022-06-30 08:35:30|42671.3|42631.3|42680.7|42640.7|42681.3|42641.3|42671.3|42631.3|0
1656578140000|2022-06-30 08:35:40|42676.3|42636.3|42680.7|42640.7|42680.7|42640.7|42676.3|42636.3|0
1656578160000|2022-06-30 08:36:00|42671.3|42631.3|42671.3|42631.3|42671.3|42631.3|42671.3|42631.3|3
1656578170000|2022-06-30 08:36:10|42666.9|42626.9|42671.3|42631.3|42671.3|42631.3|42666.3|42626.3|0
1656578190000|2022-06-30 08:36:30|42671.8|42631.8|42671.2|42631.2|42676.3|42636.3|42671.2|42631.2|0
1656578220000|2022-06-30 08:37:00|42666.2|42626.2|42671.2|42631.2|42671.8|42631.8|42666.2|42626.2|0
1656578230000|2022-06-30 08:37:10|42666.8|42626.8|42671.2|42631.2|42671.2|42631.2|42666.2|42626.2|0
1656578240000|2022-06-30 08:37:20|42671.8|42631.8|42676.2|42636.2|42676.2|42636.2|42671.8|42631.8|0
1656578250000|2022-06-30 08:37:30|42675.6|42635.6|42671.2|42631.2|42675.6|42635.6|42671.2|42631.2|0
1656578260000|2022-06-30 08:37:40|42670.6|42630.6|42670.6|42630.6|42670.6|42630.6|42670.6|42630.6|0
1656578270000|2022-06-30 08:37:50|42671.2|42631.2|42671.2|42631.2|42671.2|42631.2|42671.2|42631.2|0
1656578280000|2022-06-30 08:38:00|42680.6|42640.6|42671.2|42631.2|42680.6|42640.6|42671.2|42631.2|0
1656578290000|2022-06-30 08:38:10|42680|42640|42652.9|42612.9|42680|42640|42652.9|42612.9|0
1656578300000|2022-06-30 08:38:20|42652.3|42612.3|42652.3|42612.3|42657.3|42617.3|42652.3|42612.3|1
1656578310000|2022-06-30 08:38:30|42657.3|42617.3|42657.3|42617.3|42662.3|42622.3|42657.3|42617.3|1
1656578320000|2022-06-30 08:38:40|42661.7|42621.7|42657.3|42617.3|42661.7|42621.7|42657.3|42617.3|0
1656578330000|2022-06-30 08:38:50|42662.3|42622.3|42677.3|42637.3|42677.3|42637.3|42662.3|42622.3|0
1656578340000|2022-06-30 08:39:00|42672.9|42632.9|42657.3|42617.3|42672.9|42632.9|42652.9|42612.9|0
1656578350000|2022-06-30 08:39:10|42652.9|42612.9|42657.3|42617.3|42657.3|42617.3|42652.9|42612.9|0
1656578360000|2022-06-30 08:39:20|42652.8|42612.8|42612.3|42572.3|42652.8|42612.8|42612.3|42572.3|3
1656578370000|2022-06-30 08:39:30|42606.7|42566.7|42617.2|42577.2|42621.7|42581.7|42606.7|42566.7|0
1656578380000|2022-06-30 08:39:40|42621.7|42581.7|42621.6|42581.6|42621.7|42581.7|42621.6|42581.6|0
1656578390000|2022-06-30 08:39:50|42617.2|42577.2|42616.1|42576.1|42617.2|42577.2|42602.2|42562.2|1
1656578400000|2022-06-30 08:40:00|42616.6|42576.6|42611.6|42571.6|42616.6|42576.6|42606|42566|0
1656578410000|2022-06-30 08:40:10|42616|42576|42611.6|42571.6|42621|42581|42606.6|42566.6|0
1656578420000|2022-06-30 08:40:20|42616|42576|42616|42576|42617.2|42577.2|42606.6|42566.6|1
1656578430000|2022-06-30 08:40:30|42616.6|42576.6|42625.4|42585.4|42625.4|42585.4|42615.4|42575.4|11
1656578440000|2022-06-30 08:40:40|42624.8|42584.8|42629.2|42589.2|42639.3|42599.3|42624.8|42584.8|5
1656578450000|2022-06-30 08:40:50|42624.8|42584.8|42634.2|42594.2|42634.8|42594.8|42623.7|42583.7|0
1656578460000|2022-06-30 08:41:00|42629.8|42589.8|42629.2|42589.2|42629.8|42589.8|42619.8|42579.8|0
1656578470000|2022-06-30 08:41:10|42633.6|42593.6|42664.8|42624.8|42669.2|42629.2|42629.2|42589.2|0
1656578480000|2022-06-30 08:41:20|42670.4|42630.4|42669.8|42629.8|42674.8|42634.8|42669.2|42629.2|0
1656578490000|2022-06-30 08:41:30|42674.2|42634.2|42669.2|42629.2|42679.2|42639.2|42669.2|42629.2|0
1656578500000|2022-06-30 08:41:40|42674.2|42634.2|42669.2|42629.2|42674.2|42634.2|42669.2|42629.2|0
1656578510000|2022-06-30 08:41:50|42674.2|42634.2|42674.2|42634.2|42674.2|42634.2|42669.2|42629.2|0
1656578520000|2022-06-30 08:42:00|42669.8|42629.8|42669.8|42629.8|42684.8|42644.8|42669.2|42629.2|0
1656578530000|2022-06-30 08:42:10|42674.2|42634.2|42669.2|42629.2|42674.2|42634.2|42669.2|42629.2|0
1656578550000|2022-06-30 08:42:30|42669.1|42629.1|42664.1|42624.1|42669.1|42629.1|42664.1|42624.1|0
1656578560000|2022-06-30 08:42:40|42669.1|42629.1|42659.1|42619.1|42674.1|42634.1|42659.1|42619.1|0
1656578570000|2022-06-30 08:42:50|42654.7|42614.7|42664.1|42624.1|42664.7|42624.7|42654.7|42614.7|0
1656578580000|2022-06-30 08:43:00|42659.1|42619.1|42640.3|42600.3|42659.7|42619.7|42640.3|42600.3|0
1656578590000|2022-06-30 08:43:10|42644.1|42604.1|42644.7|42604.7|42649.7|42609.7|42644.1|42604.1|0
1656578600000|2022-06-30 08:43:20|42639.1|42599.1|42639.7|42599.7|42639.7|42599.7|42634.1|42594.1|0
1656578610000|2022-06-30 08:43:30|42635.3|42595.3|42639.1|42599.1|42639.1|42599.1|42635.3|42595.3|0
1656578620000|2022-06-30 08:43:40|42644.1|42604.1|42654.7|42614.7|42654.7|42614.7|42644.1|42604.1|0
1656578630000|2022-06-30 08:43:50|42659.6|42619.6|42659.6|42619.6|42659.6|42619.6|42649.6|42609.6|0
1656578640000|2022-06-30 08:44:00|42659.1|42619.1|42659.1|42619.1|42659.1|42619.1|42659.1|42619.1|0
1656578650000|2022-06-30 08:44:10|42659|42619|42669|42629|42678.5|42638.5|42659|42619|6
1656578660000|2022-06-30 08:44:20|42669.6|42629.6|42669.6|42629.6|42669.6|42629.6|42669.6|42629.6|0
1656578670000|2022-06-30 08:44:30|42669|42629|42659|42619|42669|42629|42659|42619|1
1656578680000|2022-06-30 08:44:40|42659.6|42619.6|42650.2|42610.2|42659.6|42619.6|42639|42599|0
1656578690000|2022-06-30 08:44:50|42649.6|42609.6|42649.6|42609.6|42649.6|42609.6|42649|42609|0
1656578700000|2022-06-30 08:45:00|42650.2|42610.2|42654.6|42614.6|42664.6|42624.6|42649.6|42609.6|1
1656578710000|2022-06-30 08:45:10|42659.6|42619.6|42649.6|42609.6|42660.2|42620.2|42644.6|42604.6|0
1656578720000|2022-06-30 08:45:20|42649|42609|42649|42609|42649|42609|42640.2|42600.2|0
1656578730000|2022-06-30 08:45:30|42644.6|42604.6|42654.5|42614.5|42654.5|42614.5|42644.6|42604.6|0
1656578740000|2022-06-30 08:45:40|42659|42619|42660.1|42620.1|42664.5|42624.5|42659|42619|0
1656578750000|2022-06-30 08:45:50|42659.5|42619.5|42659.5|42619.5|42659.5|42619.5|42659.5|42619.5|0
1656578760000|2022-06-30 08:46:00|42658.9|42618.9|42644.5|42604.5|42658.9|42618.9|42644.5|42604.5|0
1656578770000|2022-06-30 08:46:10|42640.1|42600.1|42648.9|42608.9|42649.5|42609.5|42639.5|42599.5|5
1656578780000|2022-06-30 08:46:20|42643.9|42603.9|42649.5|42609.5|42653.9|42613.9|42643.9|42603.9|0
1656578790000|2022-06-30 08:46:30|42653.9|42613.9|42648.9|42608.9|42658.9|42618.9|42648.9|42608.9|0
1656578800000|2022-06-30 08:46:40|42649.5|42609.5|42648.9|42608.9|42649.5|42609.5|42648.9|42608.9|0
1656578810000|2022-06-30 08:46:50|42653.9|42613.9|42649.5|42609.5|42653.9|42613.9|42649.5|42609.5|0
1656578820000|2022-06-30 08:47:00|42653.9|42613.9|42658.9|42618.9|42658.9|42618.9|42653.9|42613.9|0
1656578830000|2022-06-30 08:47:10|42658.3|42618.3|42658.3|42618.3|42658.3|42618.3|42648.9|42608.9|0
1656578840000|2022-06-30 08:47:20|42663.3|42623.3|42664.4|42624.4|42668.9|42628.9|42663.3|42623.3|0
1656578850000|2022-06-30 08:47:30|42663.9|42623.9|42669.4|42629.4|42669.4|42629.4|42663.9|42623.9|0
1656578870000|2022-06-30 08:47:50|42670|42630|42683.2|42643.2|42683.2|42643.2|42670|42630|1
1656578880000|2022-06-30 08:48:00|42688.2|42648.2|42678.8|42638.8|42688.2|42648.2|42678.8|42638.8|1
1656578890000|2022-06-30 08:48:10|42669.4|42629.4|42668.8|42628.8|42669.4|42629.4|42664.4|42624.4|0
1656578900000|2022-06-30 08:48:20|42673.2|42633.2|42668.8|42628.8|42673.2|42633.2|42668.8|42628.8|0
1656578910000|2022-06-30 08:48:30|42668.2|42628.2|42668.8|42628.8|42673.2|42633.2|42667.6|42627.6|0
1656578920000|2022-06-30 08:48:40|42663.2|42623.2|42668.2|42628.2|42668.2|42628.2|42663.2|42623.2|0
1656578930000|2022-06-30 08:48:50|42668.8|42628.8|42668.8|42628.8|42668.8|42628.8|42668.8|42628.8|0
1656578940000|2022-06-30 08:49:00|42673.2|42633.2|42668.8|42628.8|42673.2|42633.2|42668.8|42628.8|10
1656578950000|2022-06-30 08:49:10|42668.7|42628.7|42668.7|42628.7|42673.2|42633.2|42668.7|42628.7|0
1656578960000|2022-06-30 08:49:20|42673.2|42633.2|42677.6|42637.6|42677.6|42637.6|42668.7|42628.7|0
1656578970000|2022-06-30 08:49:30|42673.1|42633.1|42668.7|42628.7|42677.6|42637.6|42668.7|42628.7|0
1656578980000|2022-06-30 08:49:40|42673.1|42633.1|42677.5|42637.5|42677.5|42637.5|42673.1|42633.1|0
1656578990000|2022-06-30 08:49:50|42678.7|42638.7|42679.9|42639.9|42680.5|42640.5|42678.7|42638.7|29
1656579000000|2022-06-30 08:50:00|42684.9|42644.9|42653.4|42613.4|42684.9|42644.9|42647.8|42607.8|18
1656579020000|2022-06-30 08:50:20|42654|42614|42647.8|42607.8|42654|42614|42647.8|42607.8|0
1656579030000|2022-06-30 08:50:30|42648.4|42608.4|42648.4|42608.4|42653.4|42613.4|42647.8|42607.8|0
1656579040000|2022-06-30 08:50:40|42643.4|42603.4|42643.4|42603.4|42648.4|42608.4|42643.4|42603.4|0
1656579060000|2022-06-30 08:51:00|42643.9|42603.9|42643.3|42603.3|42653.4|42613.4|42643.3|42603.3|0
1656579070000|2022-06-30 08:51:10|42648.9|42608.9|42643.3|42603.3|42648.9|42608.9|42638.9|42598.9|0
1656579080000|2022-06-30 08:51:20|42643.9|42603.9|42643.9|42603.9|42643.9|42603.9|42643.9|42603.9|0
1656579090000|2022-06-30 08:51:30|42648.9|42608.9|42643.9|42603.9|42648.9|42608.9|42643.9|42603.9|0
1656579100000|2022-06-30 08:51:40|42648.3|42608.3|42643.3|42603.3|42648.9|42608.9|42643.3|42603.3|0
1656579140000|2022-06-30 08:52:20|42648.3|42608.3|42648.9|42608.9|42648.9|42608.9|42648.3|42608.3|0
1656579150000|2022-06-30 08:52:30|42648.8|42608.8|42643.8|42603.8|42648.8|42608.8|42643.8|42603.8|0
1656579160000|2022-06-30 08:52:40|42648.8|42608.8|42648.8|42608.8|42648.8|42608.8|42638.8|42598.8|0
1656579170000|2022-06-30 08:52:50|42639.4|42599.4|42601.5|42561.5|42639.4|42599.4|42600.3|42560.3|5
1656579190000|2022-06-30 08:53:10|42600.9|42560.9|42600.9|42560.9|42602.6|42562.6|42600.9|42560.9|0
1656579210000|2022-06-30 08:53:30|42601.4|42561.4|42600.8|42560.8|42601.4|42561.4|42600.8|42560.8|0
1656579270000|2022-06-30 08:54:30|42587.6|42547.6|42587.6|42547.6|42587.6|42547.6|42587.6|42547.6|6
1656579280000|2022-06-30 08:54:40|42592.6|42552.6|42587.5|42547.5|42592.6|42552.6|42587.5|42547.5|0
1656579290000|2022-06-30 08:54:50|42586.9|42546.9|42582.5|42542.5|42586.9|42546.9|42582.5|42542.5|0
1656579300000|2022-06-30 08:55:00|42581.9|42541.9|42577.5|42537.5|42581.9|42541.9|42577.5|42537.5|0
1656579320000|2022-06-30 08:55:20|42573.1|42533.1|42572.5|42532.5|42573.1|42533.1|42572.5|42532.5|0
1656579360000|2022-06-30 08:56:00|42581.9|42541.9|42582.5|42542.5|42582.5|42542.5|42581.9|42541.9|0
1656579380000|2022-06-30 08:56:20|42583|42543|42583|42543|42583|42543|42583|42543|0
1656579430000|2022-06-30 08:57:10|42578|42538|42578|42538|42578|42538|42578|42538|0
1656579450000|2022-06-30 08:57:30|42577.4|42537.4|42577.4|42537.4|42582.4|42542.4|42577.4|42537.4|0
1656579460000|2022-06-30 08:57:40|42578|42538|42573|42533|42578|42538|42573|42533|0
1656579470000|2022-06-30 08:57:50|42573.5|42533.5|42573.5|42533.5|42573.5|42533.5|42573.5|42533.5|0
1656579480000|2022-06-30 08:58:00|42573|42533|42573|42533|42573|42533|42573|42533|0
1656579490000|2022-06-30 08:58:10|42572.9|42532.9|42572.9|42532.9|42572.9|42532.9|42572.9|42532.9|0
1656579510000|2022-06-30 08:58:30|42573.5|42533.5|42572.9|42532.9|42573.5|42533.5|42572.9|42532.9|0
1656579530000|2022-06-30 08:58:50|42573.5|42533.5|42572.9|42532.9|42573.5|42533.5|42572.9|42532.9|0
1656579540000|2022-06-30 08:59:00|42567.9|42527.9|42568.5|42528.5|42572.9|42532.9|42562.3|42522.3|0
1656579550000|2022-06-30 08:59:10|42563.5|42523.5|42563.5|42523.5|42568.5|42528.5|42563.5|42523.5|0
1656579560000|2022-06-30 08:59:20|42568.5|42528.5|42568.5|42528.5|42568.5|42528.5|42563.5|42523.5|0
1656579580000|2022-06-30 08:59:40|42568.4|42528.4|42567.8|42527.8|42568.4|42528.4|42567.8|42527.8|0
1656579590000|2022-06-30 08:59:50|42572.8|42532.8|42572.8|42532.8|42572.8|42532.8|42572.8|42532.8|0
1656579600000|2022-06-30 09:00:00|42573.4|42533.4|42573.4|42533.4|42573.4|42533.4|42573.4|42533.4|0
1656579610000|2022-06-30 09:00:10|42572.8|42532.8|42572.8|42532.8|42572.8|42532.8|42572.8|42532.8|0
1656579620000|2022-06-30 09:00:20|42577.2|42537.2|42577.8|42537.8|42577.8|42537.8|42577.2|42537.2|0
1656579630000|2022-06-30 09:00:30|42578.4|42538.4|42578.4|42538.4|42578.4|42538.4|42578.4|42538.4|0
1656579660000|2022-06-30 09:01:00|42577.8|42537.8|42573.4|42533.4|42577.8|42537.8|42572.8|42532.8|0
1656579670000|2022-06-30 09:01:10|42578.4|42538.4|42578.4|42538.4|42578.4|42538.4|42578.4|42538.4|0
1656579680000|2022-06-30 09:01:20|42582.8|42542.8|42582.8|42542.8|42582.8|42542.8|42582.8|42542.8|0
1656579690000|2022-06-30 09:01:30|42582.7|42542.7|42587.2|42547.2|42587.2|42547.2|42582.2|42542.2|0
1656579700000|2022-06-30 09:01:40|42587.1|42547.1|42587.1|42547.1|42587.1|42547.1|42587.1|42547.1|0
1656579710000|2022-06-30 09:01:50|42587.7|42547.7|42587.1|42547.1|42587.7|42547.7|42587.1|42547.1|0
1656579730000|2022-06-30 09:02:10|42582.7|42542.7|42587.1|42547.1|42587.1|42547.1|42582.7|42542.7|0
1656579750000|2022-06-30 09:02:30|42567.1|42527.1|42567.1|42527.1|42567.1|42527.1|42567.1|42527.1|1
1656579780000|2022-06-30 09:03:00|42560.9|42520.9|42587.7|42547.7|42587.7|42547.7|42560.9|42520.9|1
1656579790000|2022-06-30 09:03:10|42583.2|42543.2|42588.2|42548.2|42588.2|42548.2|42578.2|42538.2|0
1656579860000|2022-06-30 09:04:20|42583.8|42543.8|42588.2|42548.2|42588.2|42548.2|42583.8|42543.8|0
1656579870000|2022-06-30 09:04:30|42587.6|42547.6|42582|42542|42587.6|42547.6|42577.6|42537.6|0
1656579880000|2022-06-30 09:04:40|42588.2|42548.2|42588.2|42548.2|42588.2|42548.2|42588.2|42548.2|0
1656579890000|2022-06-30 09:04:50|42592.6|42552.6|42598.1|42558.1|42598.1|42558.1|42592.6|42552.6|0
1656579900000|2022-06-30 09:05:00|42608.1|42568.1|42608.1|42568.1|42608.1|42568.1|42597.5|42557.5|0
1656579910000|2022-06-30 09:05:10|42607.5|42567.5|42597.5|42557.5|42608.1|42568.1|42593.1|42553.1|0
1656579920000|2022-06-30 09:05:20|42603.1|42563.1|42603.1|42563.1|42603.1|42563.1|42603.1|42563.1|0
1656579960000|2022-06-30 09:06:00|42608.1|42568.1|42608.1|42568.1|42608.1|42568.1|42608.1|42568.1|0
1656579990000|2022-06-30 09:06:30|42612.5|42572.5|42613|42573|42622.5|42582.5|42612.5|42572.5|0
1656580000000|2022-06-30 09:06:40|42618|42578|42613|42573|42618|42578|42613|42573|0
1656580010000|2022-06-30 09:06:50|42608|42568|42603|42563|42608|42568|42603|42563|0
1656580020000|2022-06-30 09:07:00|42608|42568|42618|42578|42618|42578|42603|42563|0
1656580030000|2022-06-30 09:07:10|42617.4|42577.4|42613|42573|42617.4|42577.4|42613|42573|0
1656580080000|2022-06-30 09:08:00|42612.4|42572.4|42612.4|42572.4|42612.4|42572.4|42612.4|42572.4|0
1656580100000|2022-06-30 09:08:20|42597.4|42557.4|42592.9|42552.9|42597.4|42557.4|42592.9|42552.9|0
1656580110000|2022-06-30 09:08:30|42597.3|42557.3|42601.8|42561.8|42607.3|42567.3|42597.3|42557.3|0
1656580120000|2022-06-30 09:08:40|42597.3|42557.3|42597.3|42557.3|42601.7|42561.7|42597.3|42557.3|0
1656580130000|2022-06-30 09:08:50|42596.1|42556.1|42596.1|42556.1|42596.1|42556.1|42596.1|42556.1|0
1656580170000|2022-06-30 09:09:30|42592.3|42552.3|42592.3|42552.3|42596.7|42556.7|42592.3|42552.3|0
1656580180000|2022-06-30 09:09:40|42596.7|42556.7|42592.3|42552.3|42596.7|42556.7|42592.3|42552.3|0
1656580200000|2022-06-30 09:10:00|42587.3|42547.3|42592.3|42552.3|42592.3|42552.3|42587.3|42547.3|0
1656580210000|2022-06-30 09:10:10|42591.7|42551.7|42592.2|42552.2|42592.3|42552.3|42591.7|42551.7|0
1656580220000|2022-06-30 09:10:20|42591.6|42551.6|42587.2|42547.2|42592.2|42552.2|42587.2|42547.2|0
1656580230000|2022-06-30 09:10:30|42587.8|42547.8|42587.8|42547.8|42587.8|42547.8|42587.8|42547.8|0
1656580240000|2022-06-30 09:10:40|42592.2|42552.2|42592.2|42552.2|42592.2|42552.2|42592.2|42552.2|0
1656580260000|2022-06-30 09:11:00|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|0
1656580270000|2022-06-30 09:11:10|42587.8|42547.8|42587.8|42547.8|42587.8|42547.8|42587.8|42547.8|0
1656580290000|2022-06-30 09:11:30|42587.2|42547.2|42586.6|42546.6|42587.2|42547.2|42582.2|42542.2|0
1656580330000|2022-06-30 09:12:10|42586.5|42546.5|42586.5|42546.5|42586.5|42546.5|42586.5|42546.5|0
1656580360000|2022-06-30 09:12:40|42585.9|42545.9|42572.1|42532.1|42585.9|42545.9|42572.1|42532.1|0
1656580370000|2022-06-30 09:12:50|42576.5|42536.5|42572.1|42532.1|42576.5|42536.5|42572.1|42532.1|0
1656580390000|2022-06-30 09:13:10|42580.9|42540.9|42580.9|42540.9|42581.5|42541.5|42580.9|42540.9|6
1656580400000|2022-06-30 09:13:20|||||||||2
1656580410000|2022-06-30 09:13:30|42581.5|42541.5|42577.1|42537.1|42581.5|42541.5|42577.1|42537.1|0
1656580420000|2022-06-30 09:13:40|42577|42537|42577|42537|42577|42537|42577|42537|0
1656580430000|2022-06-30 09:13:50|42581.4|42541.4|42585.9|42545.9|42585.9|42545.9|42581.4|42541.4|0
1656580440000|2022-06-30 09:14:00|42581.4|42541.4|42580.3|42540.3|42581.4|42541.4|42580.3|42540.3|0
1656580450000|2022-06-30 09:14:10|42575.8|42535.8|42565.8|42525.8|42575.8|42535.8|42565.8|42525.8|9
1656580460000|2022-06-30 09:14:20|42570.2|42530.2|42570.2|42530.2|42570.2|42530.2|42570.2|42530.2|0
1656580480000|2022-06-30 09:14:40|42574.6|42534.6|42575.8|42535.8|42575.8|42535.8|42574.6|42534.6|0
1656580490000|2022-06-30 09:14:50|42575.2|42535.2|42580.8|42540.8|42580.8|42540.8|42575.2|42535.2|0
1656580500000|2022-06-30 09:15:00|42575.2|42535.2|42580.8|42540.8|42580.8|42540.8|42575.2|42535.2|0
1656580510000|2022-06-30 09:15:10|42599|42559|42599|42559|42599|42559|42599|42559|2
1656580530000|2022-06-30 09:15:30|42598.4|42558.4|42580.8|42540.8|42598.4|42558.4|42580.2|42540.2|1
1656580540000|2022-06-30 09:15:40|42580.2|42540.2|42589.6|42549.6|42589.6|42549.6|42580.2|42540.2|0
1656580550000|2022-06-30 09:15:50|42585.2|42545.2|42585.2|42545.2|42585.2|42545.2|42585.2|42545.2|0
1656580560000|2022-06-30 09:16:00|42585.1|42545.1|42590.1|42550.1|42590.1|42550.1|42585.1|42545.1|0
1656580570000|2022-06-30 09:16:10|42589.5|42549.5|42595.1|42555.1|42595.1|42555.1|42589.5|42549.5|0
1656580580000|2022-06-30 09:16:20|42590.7|42550.7|42590.7|42550.7|42590.7|42550.7|42590.7|42550.7|0
1656580590000|2022-06-30 09:16:30|42595.1|42555.1|42590.7|42550.7|42595.1|42555.1|42590.7|42550.7|0
1656580620000|2022-06-30 09:17:00|42590.1|42550.1|42590.7|42550.7|42590.7|42550.7|42590.1|42550.1|0
1656580630000|2022-06-30 09:17:10|42590.1|42550.1|42575.1|42535.1|42590.1|42550.1|42575.1|42535.1|0
1656580640000|2022-06-30 09:17:20|42579.5|42539.5|42580.1|42540.1|42580.1|42540.1|42575.1|42535.1|0
1656580650000|2022-06-30 09:17:30|42584.5|42544.5|42585.6|42545.6|42585.6|42545.6|42584.5|42544.5|0
1656580660000|2022-06-30 09:17:40|42589.5|42549.5|42590|42550|42590|42550|42589.5|42549.5|0
1656580670000|2022-06-30 09:17:50|42585|42545|42580.6|42540.6|42585|42545|42580.6|42540.6|0
1656580690000|2022-06-30 09:18:10|42580|42540|42580.6|42540.6|42580.6|42540.6|42580|42540|0
1656580700000|2022-06-30 09:18:20|42576.2|42536.2|42575|42535|42576.2|42536.2|42575|42535|0
1656580710000|2022-06-30 09:18:30|42574.4|42534.4|42574.4|42534.4|42574.4|42534.4|42570|42530|0
1656580740000|2022-06-30 09:19:00|42573.8|42533.8|42574.4|42534.4|42574.4|42534.4|42573.8|42533.8|0
1656580760000|2022-06-30 09:19:20|42579.4|42539.4|42589.4|42549.4|42589.4|42549.4|42579.4|42539.4|0
1656580770000|2022-06-30 09:19:30|42593.8|42553.8|42589.3|42549.3|42594.9|42554.9|42589.3|42549.3|0
1656580790000|2022-06-30 09:19:50|42584.9|42544.9|42589.3|42549.3|42589.3|42549.3|42584.9|42544.9|0
1656580800000|2022-06-30 09:20:00|42584.9|42544.9|42583.7|42543.7|42584.9|42544.9|42583.7|42543.7|0
1656580820000|2022-06-30 09:20:20|42579.3|42539.3|42579.3|42539.3|42579.3|42539.3|42579.3|42539.3|0
1656580860000|2022-06-30 09:21:00|42578.7|42538.7|42579.3|42539.3|42584.3|42544.3|42578.7|42538.7|0
1656580870000|2022-06-30 09:21:10|42578.7|42538.7|42588.7|42548.7|42588.7|42548.7|42578.7|42538.7|0
1656580880000|2022-06-30 09:21:20|42588.6|42548.6|42579.2|42539.2|42588.6|42548.6|42579.2|42539.2|1
1656580900000|2022-06-30 09:21:40|42583.6|42543.6|42588.6|42548.6|42588.6|42548.6|42583.6|42543.6|0
1656580910000|2022-06-30 09:21:50|42589.2|42549.2|42593.6|42553.6|42598.6|42558.6|42589.2|42549.2|0
1656580920000|2022-06-30 09:22:00|42594.2|42554.2|42593.6|42553.6|42594.2|42554.2|42593.6|42553.6|0
1656580930000|2022-06-30 09:22:10|42594.2|42554.2|42598.6|42558.6|42598.6|42558.6|42594.2|42554.2|0
1656580940000|2022-06-30 09:22:20|42599.8|42559.8|42609.2|42569.2|42609.2|42569.2|42599.8|42559.8|0
1656580950000|2022-06-30 09:22:30|42608.6|42568.6|42603.6|42563.6|42608.6|42568.6|42603.6|42563.6|0
1656580960000|2022-06-30 09:22:40|42604.8|42564.8|42609.2|42569.2|42609.2|42569.2|42604.8|42564.8|0
1656580980000|2022-06-30 09:23:00|42609.1|42569.1|42609.1|42569.1|42609.1|42569.1|42609.1|42569.1|0
1656580990000|2022-06-30 09:23:10|42599.1|42559.1|42594.7|42554.7|42599.1|42559.1|42594.1|42554.1|0
1656581000000|2022-06-30 09:23:20|42589.1|42549.1|42584.7|42544.7|42589.1|42549.1|42584.7|42544.7|0
1656581010000|2022-06-30 09:23:30|42580.3|42540.3|42579.7|42539.7|42584.1|42544.1|42579.7|42539.7|0
1656581020000|2022-06-30 09:23:40|42584.1|42544.1|42589.1|42549.1|42589.1|42549.1|42584.1|42544.1|0
1656581030000|2022-06-30 09:23:50|42584.7|42544.7|42584.7|42544.7|42584.7|42544.7|42584.7|42544.7|0
1656581040000|2022-06-30 09:24:00|42589.7|42549.7|42589.7|42549.7|42589.7|42549.7|42589.1|42549.1|0
1656581050000|2022-06-30 09:24:10|42589.1|42549.1|42589.1|42549.1|42589.7|42549.7|42589.1|42549.1|0
1656581060000|2022-06-30 09:24:20|42589.7|42549.7|42589.1|42549.1|42589.7|42549.7|42589.1|42549.1|0
1656581070000|2022-06-30 09:24:30|42589.6|42549.6|42589.1|42549.1|42589.6|42549.6|42589.1|42549.1|0
1656581080000|2022-06-30 09:24:40|42589.6|42549.6|42584|42544|42589.6|42549.6|42584|42544|0
1656581090000|2022-06-30 09:24:50|42584.6|42544.6|42589.6|42549.6|42589.6|42549.6|42584.6|42544.6|1
1656581100000|2022-06-30 09:25:00|42589|42549|42584.6|42544.6|42589|42549|42584|42544|0
1656581110000|2022-06-30 09:25:10|42584|42544|42584.6|42544.6|42584.6|42544.6|42584|42544|0
1656581120000|2022-06-30 09:25:20|42584|42544|42578.4|42538.4|42584.6|42544.6|42578.4|42538.4|0
1656581130000|2022-06-30 09:25:30|42574|42534|42572.2|42532.2|42574|42534|42567.8|42527.8|0
1656581140000|2022-06-30 09:25:40|42572.8|42532.8|42567.8|42527.8|42572.8|42532.8|42567.8|42527.8|0
1656581150000|2022-06-30 09:25:50|42568.4|42528.4|42559|42519|42572.8|42532.8|42559|42519|1
1656581170000|2022-06-30 09:26:10|42559.6|42519.6|42559|42519|42559.6|42519.6|42559|42519|0
1656581180000|2022-06-30 09:26:20|42559.5|42519.5|42559.5|42519.5|42559.5|42519.5|42559.5|42519.5|0
1656581190000|2022-06-30 09:26:30|42558.9|42518.9|42558.9|42518.9|42558.9|42518.9|42558.9|42518.9|0
1656581200000|2022-06-30 09:26:40|42550.1|42510.1|42555.1|42515.1|42555.1|42515.1|42550.1|42510.1|0
1656581210000|2022-06-30 09:26:50|42554.5|42514.5|42554.5|42514.5|42554.5|42514.5|42554.5|42514.5|0
1656581220000|2022-06-30 09:27:00|42559.5|42519.5|42550.1|42510.1|42559.5|42519.5|42550.1|42510.1|0
1656581230000|2022-06-30 09:27:10|42555.1|42515.1|42555.1|42515.1|42555.1|42515.1|42555.1|42515.1|0
1656581240000|2022-06-30 09:27:20|42554.5|42514.5|42549.5|42509.5|42554.5|42514.5|42549.5|42509.5|0
1656581260000|2022-06-30 09:27:40|42540.7|42500.7|42529.5|42489.5|42540.7|42500.7|42529.5|42489.5|0
1656581280000|2022-06-30 09:28:00|42518.3|42478.3|42530|42490|42534.4|42494.4|42518.3|42478.3|0
1656581290000|2022-06-30 09:28:10|42529.4|42489.4|42530|42490|42534.4|42494.4|42529.4|42489.4|0
1656581310000|2022-06-30 09:28:30|42534.4|42494.4|42530|42490|42534.4|42494.4|42530|42490|0
1656581330000|2022-06-30 09:28:50|42530.6|42490.6|42530.6|42490.6|42530.6|42490.6|42530.6|42490.6|0
1656581340000|2022-06-30 09:29:00|42530|42490|42530|42490|42530|42490|42530|42490|0
1656581350000|2022-06-30 09:29:10|42525.6|42485.6|42529.4|42489.4|42529.4|42489.4|42520|42480|0
1656581370000|2022-06-30 09:29:30|42530|42490|42530|42490|42530|42490|42530|42490|0
1656581380000|2022-06-30 09:29:40|42529.9|42489.9|42529.9|42489.9|42529.9|42489.9|42529.9|42489.9|0
1656581410000|2022-06-30 09:30:10|42534.3|42494.3|42529.9|42489.9|42534.3|42494.3|42529.9|42489.9|0
1656581440000|2022-06-30 09:30:40|42525.5|42485.5|42524.9|42484.9|42525.5|42485.5|42524.9|42484.9|0
1656581450000|2022-06-30 09:30:50|42519.3|42479.3|42519.9|42479.9|42519.9|42479.9|42519.3|42479.3|0
1656581490000|2022-06-30 09:31:30|42519.8|42479.8|42519.8|42479.8|42519.8|42479.8|42519.8|42479.8|0
1656581510000|2022-06-30 09:31:50|42515.4|42475.4|42515.4|42475.4|42519.8|42479.8|42515.4|42475.4|0
1656581530000|2022-06-30 09:32:10|42534.2|42494.2|42529.8|42489.8|42534.2|42494.2|42529.8|42489.8|1
1656581550000|2022-06-30 09:32:30|42529.2|42489.2|42529.2|42489.2|42529.8|42489.8|42529.2|42489.2|0
1656581560000|2022-06-30 09:32:40|42524.8|42484.8|42519.8|42479.8|42529.8|42489.8|42519.2|42479.2|0
1656581570000|2022-06-30 09:32:50|42524.8|42484.8|42529.8|42489.8|42529.8|42489.8|42524.8|42484.8|0
1656581580000|2022-06-30 09:33:00|42529.2|42489.2|42529.8|42489.8|42529.8|42489.8|42529.2|42489.2|0
1656581590000|2022-06-30 09:33:10|42529.7|42489.7|42529.7|42489.7|42534.2|42494.2|42529.1|42489.1|0
1656581600000|2022-06-30 09:33:20|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|42534.1|42494.1|0
1656581610000|2022-06-30 09:33:30|42529.7|42489.7|42534.1|42494.1|42534.1|42494.1|42529.7|42489.7|0
1656581630000|2022-06-30 09:33:50|42529.1|42489.1|42528.5|42488.5|42529.7|42489.7|42528.5|42488.5|0
1656581650000|2022-06-30 09:34:10|42529.1|42489.1|42519.7|42479.7|42529.1|42489.1|42519.7|42479.7|2
1656581660000|2022-06-30 09:34:20|42519.1|42479.1|42524.1|42484.1|42524.1|42484.1|42514.1|42474.1|1
1656581680000|2022-06-30 09:34:40|42519.7|42479.7|42519.7|42479.7|42519.7|42479.7|42519.7|42479.7|0
1656581700000|2022-06-30 09:35:00|42519.6|42479.6|42519.6|42479.6|42519.6|42479.6|42519.6|42479.6|0
1656581750000|2022-06-30 09:35:50|42519|42479|42519|42479|42519|42479|42519|42479|0
1656581800000|2022-06-30 09:36:40|42523.4|42483.4|42518.9|42478.9|42523.4|42483.4|42518.9|42478.9|0
1656581810000|2022-06-30 09:36:50|42518.3|42478.3|42518.9|42478.9|42518.9|42478.9|42513.9|42473.9|0
1656581820000|2022-06-30 09:37:00|42513.9|42473.9|42513.9|42473.9|42513.9|42473.9|42513.9|42473.9|0
1656581850000|2022-06-30 09:37:30|42513.3|42473.3|42518.9|42478.9|42518.9|42478.9|42513.3|42473.3|0
1656581860000|2022-06-30 09:37:40|42518.3|42478.3|42513.9|42473.9|42518.3|42478.3|42513.3|42473.3|0
1656581890000|2022-06-30 09:38:10|42514.5|42474.5|42518.9|42478.9|42518.9|42478.9|42514.5|42474.5|0
1656581900000|2022-06-30 09:38:20|42514.5|42474.5|42513.9|42473.9|42514.5|42474.5|42513.9|42473.9|0
1656581910000|2022-06-30 09:38:30|42513.8|42473.8|42513.8|42473.8|42513.8|42473.8|42513.8|42473.8|0
1656581930000|2022-06-30 09:38:50|42513.2|42473.2|42513.8|42473.8|42513.8|42473.8|42513.2|42473.2|0
1656581970000|2022-06-30 09:39:30|42514.4|42474.4|42555.2|42515.2|42555.2|42515.2|42514.4|42474.4|9
1656581980000|2022-06-30 09:39:40|42546.4|42506.4|42532.6|42492.6|42546.4|42506.4|42532.6|42492.6|2
1656582000000|2022-06-30 09:40:00|42527.6|42487.6|42532|42492|42532.6|42492.6|42527.6|42487.6|0
1656582020000|2022-06-30 09:40:20|42532.5|42492.5|42532.5|42492.5|42532.5|42492.5|42532.5|42492.5|0
1656582030000|2022-06-30 09:40:30|42531.9|42491.9|42531.9|42491.9|42531.9|42491.9|42531.9|42491.9|0
1656582040000|2022-06-30 09:40:40|42527.5|42487.5|42526.9|42486.9|42527.5|42487.5|42526.9|42486.9|0
1656582050000|2022-06-30 09:40:50|42522.5|42482.5|42517.5|42477.5|42522.5|42482.5|42517.5|42477.5|0
1656582060000|2022-06-30 09:41:00|42513.1|42473.1|42513.1|42473.1|42513.1|42473.1|42513.1|42473.1|0
1656582080000|2022-06-30 09:41:20|42508.7|42468.7|42513.1|42473.1|42513.1|42473.1|42508.7|42468.7|0
1656582100000|2022-06-30 09:41:40|42517.5|42477.5|42517.5|42477.5|42517.5|42477.5|42513.1|42473.1|0
1656582110000|2022-06-30 09:41:50|42522.5|42482.5|42522.5|42482.5|42522.5|42482.5|42518.1|42478.1|1
1656582130000|2022-06-30 09:42:10|42522.4|42482.4|42522.4|42482.4|42522.4|42482.4|42522.4|42482.4|0
1656582160000|2022-06-30 09:42:40|42532.4|42492.4|42532.4|42492.4|42532.4|42492.4|42532.4|42492.4|0
1656582170000|2022-06-30 09:42:50|42533|42493|42532.4|42492.4|42533|42493|42528|42488|0
1656582180000|2022-06-30 09:43:00|42528|42488|42528|42488|42528|42488|42528|42488|0
1656582200000|2022-06-30 09:43:20|42533|42493|42528|42488|42533|42493|42528|42488|0
1656582210000|2022-06-30 09:43:30|42532.4|42492.4|42528|42488|42532.4|42492.4|42528|42488|0
1656582220000|2022-06-30 09:43:40|42532.4|42492.4|42527.9|42487.9|42532.4|42492.4|42527.9|42487.9|0
1656582230000|2022-06-30 09:43:50|42532.3|42492.3|42527.9|42487.9|42532.3|42492.3|42527.9|42487.9|0
1656582240000|2022-06-30 09:44:00|42532.3|42492.3|42532.3|42492.3|42532.3|42492.3|42527.9|42487.9|0
1656582270000|2022-06-30 09:44:30|42532.9|42492.9|42532.9|42492.9|42532.9|42492.9|42532.9|42492.9|0
1656582280000|2022-06-30 09:44:40|42528.5|42488.5|42532.3|42492.3|42532.9|42492.9|42528.5|42488.5|0
1656582290000|2022-06-30 09:44:50|42527.9|42487.9|42527.9|42487.9|42532.3|42492.3|42527.9|42487.9|0
1656582300000|2022-06-30 09:45:00|42532.3|42492.3|42527.9|42487.9|42532.3|42492.3|42527.9|42487.9|0
1656582320000|2022-06-30 09:45:20|42523.4|42483.4|42522.8|42482.8|42523.4|42483.4|42522.8|42482.8|0
1656582330000|2022-06-30 09:45:30|42523.4|42483.4|42537.8|42497.8|42537.8|42497.8|42523.4|42483.4|0
1656582340000|2022-06-30 09:45:40|42537.2|42497.2|42537.2|42497.2|42537.2|42497.2|42537.2|42497.2|0
1656582350000|2022-06-30 09:45:50|42532.8|42492.8|42537.2|42497.2|42537.2|42497.2|42532.8|42492.8|0
1656582360000|2022-06-30 09:46:00|42532.8|42492.8|42532.8|42492.8|42532.8|42492.8|42532.8|42492.8|0
1656582400000|2022-06-30 09:46:40|42532.2|42492.2|42532.2|42492.2|42532.8|42492.8|42527.8|42487.8|0
1656582410000|2022-06-30 09:46:50|42527.8|42487.8|42527.8|42487.8|42527.8|42487.8|42527.8|42487.8|1
1656582420000|2022-06-30 09:47:00|42523.4|42483.4|42522.8|42482.8|42527.8|42487.8|42522.8|42482.8|0
1656582430000|2022-06-30 09:47:10|42523.3|42483.3|42518.3|42478.3|42523.3|42483.3|42518.3|42478.3|0
1656582460000|2022-06-30 09:47:40|42517.7|42477.7|42512.7|42472.7|42517.7|42477.7|42508.3|42468.3|0
1656582470000|2022-06-30 09:47:50|42517.1|42477.1|42517.7|42477.7|42517.7|42477.7|42517.1|42477.1|1
1656582510000|2022-06-30 09:48:30|42518.3|42478.3|42517.7|42477.7|42518.3|42478.3|42517.7|42477.7|0
1656582520000|2022-06-30 09:48:40|42513.3|42473.3|42512.7|42472.7|42513.3|42473.3|42512.7|42472.7|0
1656582540000|2022-06-30 09:49:00|42512.6|42472.6|42512.6|42472.6|42512.6|42472.6|42512.6|42472.6|0
1656582580000|2022-06-30 09:49:40|42513.2|42473.2|42517.6|42477.6|42517.6|42477.6|42512.6|42472.6|0
1656582590000|2022-06-30 09:49:50|42518.2|42478.2|42517.6|42477.6|42518.2|42478.2|42517.6|42477.6|0
1656582600000|2022-06-30 09:50:00|42528.2|42488.2|42528.8|42488.8|42533.2|42493.2|42528.2|42488.2|0
1656582630000|2022-06-30 09:50:30|42528.7|42488.7|42522.6|42482.6|42528.7|42488.7|42522.6|42482.6|0
1656582640000|2022-06-30 09:50:40|42522.5|42482.5|42522.5|42482.5|42522.5|42482.5|42522.5|42482.5|0
1656582690000|2022-06-30 09:51:30|42533.1|42493.1|42533.1|42493.1|42533.1|42493.1|42533.1|42493.1|0
1656582700000|2022-06-30 09:51:40|42531.9|42491.9|42531.9|42491.9|42533.1|42493.1|42531.9|42491.9|0
1656582710000|2022-06-30 09:51:50|42532.5|42492.5|42533.1|42493.1|42533.1|42493.1|42531.9|42491.9|0
1656582720000|2022-06-30 09:52:00|42537.5|42497.5|42531.9|42491.9|42537.5|42497.5|42531.9|42491.9|0
1656582740000|2022-06-30 09:52:20|42532.5|42492.5|42532.4|42492.4|42532.5|42492.5|42531.9|42491.9|0
1656582770000|2022-06-30 09:52:50|42533|42493|42548.6|42508.6|42548.6|42508.6|42533|42493|1
1656582780000|2022-06-30 09:53:00|42553|42513|42553|42513|42553|42513|42553|42513|0
1656582790000|2022-06-30 09:53:10|42553.6|42513.6|42558|42518|42558|42518|42553.6|42513.6|0
1656582800000|2022-06-30 09:53:20|42557.4|42517.4|42552.4|42512.4|42557.4|42517.4|42552.4|42512.4|0
1656582820000|2022-06-30 09:53:40|42547.4|42507.4|42552.4|42512.4|42552.4|42512.4|42547.4|42507.4|0
1656582830000|2022-06-30 09:53:50|42551.8|42511.8|42552.4|42512.4|42552.4|42512.4|42551.8|42511.8|0
1656582840000|2022-06-30 09:54:00|42547.9|42507.9|42547.9|42507.9|42547.9|42507.9|42547.9|42507.9|0
1656582870000|2022-06-30 09:54:30|42547.3|42507.3|42547.3|42507.3|42547.3|42507.3|42547.3|42507.3|0
1656582890000|2022-06-30 09:54:50|42542.9|42502.9|42542.9|42502.9|42547.3|42507.3|42542.9|42502.9|0
1656582900000|2022-06-30 09:55:00|42547.3|42507.3|42547.3|42507.3|42547.3|42507.3|42542.9|42502.9|0
1656582940000|2022-06-30 09:55:40|42547.9|42507.9|42547.9|42507.9|42547.9|42507.9|42547.9|42507.9|0
1656582950000|2022-06-30 09:55:50|42547.8|42507.8|42547.2|42507.2|42547.8|42507.8|42547.2|42507.2|0
1656582960000|2022-06-30 09:56:00|42557.8|42517.8|42557.8|42517.8|42557.8|42517.8|42553.4|42513.4|0
1656582990000|2022-06-30 09:56:30|42558.4|42518.4|42568.4|42528.4|42568.4|42528.4|42558.4|42518.4|0
1656583000000|2022-06-30 09:56:40|42567.8|42527.8|42568.4|42528.4|42568.4|42528.4|42567.2|42527.2|0
1656583050000|2022-06-30 09:57:30|42568.3|42528.3|42568.3|42528.3|42568.3|42528.3|42568.3|42528.3|0
1656583100000|2022-06-30 09:58:20|42567.7|42527.7|42568.3|42528.3|42568.3|42528.3|42567.7|42527.7|0
1656583120000|2022-06-30 09:58:40|42567.7|42527.7|42568.3|42528.3|42568.3|42528.3|42567.7|42527.7|0
1656583130000|2022-06-30 09:58:50|42572.7|42532.7|42572.7|42532.7|42573.3|42533.3|42568.3|42528.3|4
1656583150000|2022-06-30 09:59:10|42572.6|42532.6|42577.6|42537.6|42577.6|42537.6|42572.6|42532.6|0
1656583160000|2022-06-30 09:59:20|42573.2|42533.2|42568.8|42528.8|42573.2|42533.2|42568.8|42528.8|37
1656583170000|2022-06-30 09:59:30|42586.4|42546.4|42585.8|42545.8|42586.4|42546.4|42581.4|42541.4|4
1656583190000|2022-06-30 09:59:50|||||||||3
1656583200000|2022-06-30 10:00:00|42585.2|42545.2|42580.8|42540.8|42585.8|42545.8|42580.8|42540.8|0
1656583210000|2022-06-30 10:00:10|42585.2|42545.2|42585.2|42545.2|42585.2|42545.2|42585.2|42545.2|5
1656583220000|2022-06-30 10:00:20|42580.8|42540.8|42580.8|42540.8|42580.8|42540.8|42580.8|42540.8|0
1656583230000|2022-06-30 10:00:30|42579.6|42539.6|42595.2|42555.2|42595.2|42555.2|42579.6|42539.6|0
1656583240000|2022-06-30 10:00:40|42590.2|42550.2|42590.2|42550.2|42590.2|42550.2|42590.2|42550.2|1
1656583260000|2022-06-30 10:01:00|42585.2|42545.2|42590.2|42550.2|42590.2|42550.2|42585.2|42545.2|1
1656583270000|2022-06-30 10:01:10|42595.2|42555.2|42595.7|42555.7|42595.7|42555.7|42595.2|42555.2|10
1656583280000|2022-06-30 10:01:20|42595.1|42555.1|42594.5|42554.5|42595.7|42555.7|42590.1|42550.1|0
1656583290000|2022-06-30 10:01:30|42595.7|42555.7|42585.1|42545.1|42595.7|42555.7|42585.1|42545.1|0
1656583310000|2022-06-30 10:01:50|||||||||1
1656583320000|2022-06-30 10:02:00|42580.7|42540.7|42580.1|42540.1|42580.7|42540.7|42575.7|42535.7|0
1656583340000|2022-06-30 10:02:20|42584.5|42544.5|42580.1|42540.1|42584.5|42544.5|42580.1|42540.1|0
1656583360000|2022-06-30 10:02:40|42579.5|42539.5|42575.1|42535.1|42579.5|42539.5|42575.1|42535.1|0
1656583380000|2022-06-30 10:03:00|42575|42535|42575|42535|42575|42535|42575|42535|0
1656583420000|2022-06-30 10:03:40|42579.4|42539.4|42579.4|42539.4|42579.4|42539.4|42579.4|42539.4|0
1656583430000|2022-06-30 10:03:50|42575|42535|42575|42535|42575|42535|42575|42535|0
1656583460000|2022-06-30 10:04:20|42579.4|42539.4|42575|42535|42579.4|42539.4|42575|42535|0
1656583480000|2022-06-30 10:04:40|42574.9|42534.9|42574.9|42534.9|42574.9|42534.9|42574.9|42534.9|0
1656583510000|2022-06-30 10:05:10|42584.9|42544.9|42584.9|42544.9|42584.9|42544.9|42584.9|42544.9|0
1656583520000|2022-06-30 10:05:20|42580.5|42540.5|42584.9|42544.9|42584.9|42544.9|42580.5|42540.5|0
1656583540000|2022-06-30 10:05:40|42594.3|42554.3|42594.3|42554.3|42594.3|42554.3|42594.3|42554.3|0
1656583550000|2022-06-30 10:05:50|42589.9|42549.9|42584.9|42544.9|42589.9|42549.9|42584.9|42544.9|0
1656583560000|2022-06-30 10:06:00|42584.3|42544.3|42584.3|42544.3|42584.3|42544.3|42584.3|42544.3|0
1656583580000|2022-06-30 10:06:20|42584.2|42544.2|42584.2|42544.2|42584.2|42544.2|42584.2|42544.2|0
1656583590000|2022-06-30 10:06:30|42588.6|42548.6|42584.2|42544.2|42588.6|42548.6|42584.2|42544.2|0
1656583610000|2022-06-30 10:06:50|42584.8|42544.8|42584.2|42544.2|42584.8|42544.8|42584.2|42544.2|0
1656583650000|2022-06-30 10:07:30|42583.6|42543.6|42579.8|42539.8|42583.6|42543.6|42579.2|42539.2|0
1656583660000|2022-06-30 10:07:40|42584.2|42544.2|42584.2|42544.2|42584.2|42544.2|42584.2|42544.2|0
1656583670000|2022-06-30 10:07:50|42583.6|42543.6|42576|42536|42583.6|42543.6|42576|42536|1
1656583680000|2022-06-30 10:08:00|42575.9|42535.9|42575.9|42535.9|42575.9|42535.9|42575.9|42535.9|0
1656583690000|2022-06-30 10:08:10|||||||||1
1656583700000|2022-06-30 10:08:20|42579.7|42539.7|42575.3|42535.3|42579.7|42539.7|42575.3|42535.3|5
1656583710000|2022-06-30 10:08:30|||||||||2
1656583730000|2022-06-30 10:08:50|42570.9|42530.9|42570.9|42530.9|42570.9|42530.9|42570.9|42530.9|3
1656583740000|2022-06-30 10:09:00|42570.3|42530.3|42570.3|42530.3|42570.3|42530.3|42570.3|42530.3|0
1656583770000|2022-06-30 10:09:30|42570.9|42530.9|42570.9|42530.9|42570.9|42530.9|42566.5|42526.5|0
1656583780000|2022-06-30 10:09:40|42575.9|42535.9|42575.8|42535.8|42575.9|42535.9|42575.8|42535.8|0
1656583790000|2022-06-30 10:09:50|42584.6|42544.6|42584|42544|42584.6|42544.6|42579.6|42539.6|1
1656583810000|2022-06-30 10:10:10|42579.6|42539.6|42579.6|42539.6|42579.6|42539.6|42579.6|42539.6|0
1656583820000|2022-06-30 10:10:20|42584|42544|42584|42544|42584|42544|42584|42544|0
1656583880000|2022-06-30 10:11:20|42579|42539|42584|42544|42584|42544|42579|42539|0
1656583900000|2022-06-30 10:11:40|42583.9|42543.9|42583.9|42543.9|42583.9|42543.9|42583.9|42543.9|0
1656583910000|2022-06-30 10:11:50|42578.9|42538.9|42583.9|42543.9|42583.9|42543.9|42578.9|42538.9|0
1656583920000|2022-06-30 10:12:00|42578.9|42538.9|42578.9|42538.9|42578.9|42538.9|42578.9|42538.9|0
1656584010000|2022-06-30 10:13:30|42578.8|42538.8|42578.8|42538.8|42578.8|42538.8|42578.8|42538.8|0
1656584040000|2022-06-30 10:14:00|42559.4|42519.4|42559.4|42519.4|42568.8|42528.8|42558.8|42518.8|6
1656584050000|2022-06-30 10:14:10|42563.8|42523.8|42563.8|42523.8|42563.8|42523.8|42559.4|42519.4|0
1656584060000|2022-06-30 10:14:20|42559.4|42519.4|42563.2|42523.2|42563.2|42523.2|42558.8|42518.8|0
1656584080000|2022-06-30 10:14:40|42558.8|42518.8|42558.8|42518.8|42558.8|42518.8|42558.8|42518.8|0
1656584090000|2022-06-30 10:14:50|42553.2|42513.2|42538.8|42498.8|42553.2|42513.2|42538.8|42498.8|2
1656584100000|2022-06-30 10:15:00|42538.7|42498.7|42543.1|42503.1|42543.1|42503.1|42538.7|42498.7|0
1656584110000|2022-06-30 10:15:10|42538.7|42498.7|42567.5|42527.5|42567.5|42527.5|42538.7|42498.7|0
1656584120000|2022-06-30 10:15:20|42566.9|42526.9|42567.5|42527.5|42567.5|42527.5|42562.5|42522.5|0
1656584130000|2022-06-30 10:15:30|42568.1|42528.1|42568.1|42528.1|42572.5|42532.5|42568.1|42528.1|0
1656584140000|2022-06-30 10:15:40|42572.5|42532.5|42578.1|42538.1|42578.1|42538.1|42568.1|42528.1|0
1656584190000|2022-06-30 10:16:30|42582.5|42542.5|42559.3|42519.3|42582.5|42542.5|42558.7|42518.7|5
1656584200000|2022-06-30 10:16:40|42559.2|42519.2|42559.2|42519.2|42559.2|42519.2|42559.2|42519.2|0
1656584260000|2022-06-30 10:17:40|42558.6|42518.6|42558.6|42518.6|42558.6|42518.6|42558.6|42518.6|0
1656584270000|2022-06-30 10:17:50|42559.2|42519.2|42559.2|42519.2|42563.6|42523.6|42559.2|42519.2|0
1656584290000|2022-06-30 10:18:10|42558.6|42518.6|42558.6|42518.6|42558.6|42518.6|42558.6|42518.6|0
1656584310000|2022-06-30 10:18:30|42558.5|42518.5|42558.5|42518.5|42558.5|42518.5|42558.5|42518.5|0
1656584320000|2022-06-30 10:18:40|42559.1|42519.1|42567.9|42527.9|42567.9|42527.9|42559.1|42519.1|0
1656584340000|2022-06-30 10:19:00|||||||||2
1656584350000|2022-06-30 10:19:10|42563.5|42523.5|42567.9|42527.9|42567.9|42527.9|42563.5|42523.5|0
1656584360000|2022-06-30 10:19:20|42563.5|42523.5|42562.9|42522.9|42563.5|42523.5|42562.9|42522.9|0
1656584370000|2022-06-30 10:19:30|42562.3|42522.3|42562.3|42522.3|42562.3|42522.3|42562.3|42522.3|0
1656584400000|2022-06-30 10:20:00|42553.5|42513.5|42553.5|42513.5|42553.5|42513.5|42553.5|42513.5|1
1656584410000|2022-06-30 10:20:10|42553.4|42513.4|42553.4|42513.4|42553.4|42513.4|42553.4|42513.4|0
1656584460000|2022-06-30 10:21:00|42549|42509|42553.4|42513.4|42553.4|42513.4|42549|42509|0
1656584480000|2022-06-30 10:21:20|42552.8|42512.8|42552.8|42512.8|42552.8|42512.8|42552.8|42512.8|0
1656584490000|2022-06-30 10:21:30|42553.4|42513.4|42567.2|42527.2|42567.2|42527.2|42553.4|42513.4|9
1656584510000|2022-06-30 10:21:50|42571.6|42531.6|42587.7|42547.7|42587.7|42547.7|42571.6|42531.6|0
1656584520000|2022-06-30 10:22:00|42587.1|42547.1|42587.1|42547.1|42587.1|42547.1|42585.9|42545.9|0
1656584530000|2022-06-30 10:22:10|42591.5|42551.5|42596.5|42556.5|42596.5|42556.5|42591.5|42551.5|0
1656584580000|2022-06-30 10:23:00|42592.1|42552.1|42597.1|42557.1|42597.1|42557.1|42592.1|42552.1|0
1656584590000|2022-06-30 10:23:10|42596.5|42556.5|42606.5|42566.5|42606.5|42566.5|42596.5|42556.5|0
1656584600000|2022-06-30 10:23:20|42607.7|42567.7|42612.1|42572.1|42612.1|42572.1|42607.7|42567.7|0
1656584620000|2022-06-30 10:23:40|42612|42572|42617|42577|42621.4|42581.4|42612|42572|1
1656584630000|2022-06-30 10:23:50|42616.4|42576.4|42617|42577|42617|42577|42616.4|42576.4|0
1656584640000|2022-06-30 10:24:00|42616.4|42576.4|42616.4|42576.4|42616.4|42576.4|42616.4|42576.4|0
1656584650000|2022-06-30 10:24:10|42617|42577|42616.4|42576.4|42617|42577|42616.4|42576.4|0
1656584660000|2022-06-30 10:24:20|42617|42577|42627.6|42587.6|42637|42597|42617|42577|3
1656584680000|2022-06-30 10:24:40|42626.4|42586.4|42627|42587|42627|42587|42626.4|42586.4|1
1656584690000|2022-06-30 10:24:50|42622|42582|42622|42582|42622|42582|42622|42582|0
1656584710000|2022-06-30 10:25:10|42611.4|42571.4|42612|42572|42612|42572|42611.4|42571.4|1
1656584720000|2022-06-30 10:25:20|42611.9|42571.9|42606.3|42566.3|42611.9|42571.9|42601.9|42561.9|1
1656584750000|2022-06-30 10:25:50|42601.9|42561.9|42597.5|42557.5|42601.9|42561.9|42597.5|42557.5|0
1656584760000|2022-06-30 10:26:00|42596.9|42556.9|42597.5|42557.5|42597.5|42557.5|42581.9|42541.9|0
1656584770000|2022-06-30 10:26:10|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|42591.9|42551.9|1
1656584780000|2022-06-30 10:26:20|42581.9|42541.9|42581.9|42541.9|42581.9|42541.9|42581.9|42541.9|0
1656584790000|2022-06-30 10:26:30|42583.1|42543.1|42581.9|42541.9|42583.1|42543.1|42581.9|42541.9|0
1656584800000|2022-06-30 10:26:40|42577.5|42537.5|42582.5|42542.5|42582.5|42542.5|42577.5|42537.5|0
1656584820000|2022-06-30 10:27:00|42581.8|42541.8|42582.4|42542.4|42582.4|42542.4|42581.8|42541.8|0
1656584850000|2022-06-30 10:27:30|42577.4|42537.4|42581.8|42541.8|42581.8|42541.8|42577.4|42537.4|0
1656584860000|2022-06-30 10:27:40|42577.4|42537.4|42563|42523|42577.4|42537.4|42562.4|42522.4|0
1656584870000|2022-06-30 10:27:50|42567.4|42527.4|42567.4|42527.4|42567.4|42527.4|42567.4|42527.4|0
1656584890000|2022-06-30 10:28:10|42568|42528|42572.4|42532.4|42572.4|42532.4|42568|42528|0
1656584910000|2022-06-30 10:28:30|42571.8|42531.8|42571.8|42531.8|42571.8|42531.8|42571.8|42531.8|0
1656584920000|2022-06-30 10:28:40|42572.3|42532.3|42572.3|42532.3|42572.3|42532.3|42572.3|42532.3|0
1656584950000|2022-06-30 10:29:10|42577.3|42537.3|42591.1|42551.1|42591.1|42551.1|42576.7|42536.7|3
1656584980000|2022-06-30 10:29:40|42586.7|42546.7|42591.1|42551.1|42591.1|42551.1|42586.7|42546.7|0
1656585000000|2022-06-30 10:30:00|42586.1|42546.1|42581.7|42541.7|42586.1|42546.1|42581.7|42541.7|0
1656585010000|2022-06-30 10:30:10|42586.1|42546.1|42590.5|42550.5|42590.5|42550.5|42581.7|42541.7|31
1656585030000|2022-06-30 10:30:30|42590.4|42550.4|42593.6|42553.6|42598|42558|42590.4|42550.4|3
1656585060000|2022-06-30 10:31:00|42598|42558|42598|42558|42598|42558|42598|42558|0
1656585070000|2022-06-30 10:31:10|42593.6|42553.6|42593.6|42553.6|42593.6|42553.6|42593.6|42553.6|0
1656585090000|2022-06-30 10:31:30|42598.6|42558.6|42603.6|42563.6|42603.6|42563.6|42598.6|42558.6|0
1656585130000|2022-06-30 10:32:10|42603.5|42563.5|42603.5|42563.5|42603.5|42563.5|42603.5|42563.5|0
1656585150000|2022-06-30 10:32:30|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|0
1656585160000|2022-06-30 10:32:40|42603.5|42563.5|42603.5|42563.5|42603.5|42563.5|42603.5|42563.5|0
1656585170000|2022-06-30 10:32:50|42607.9|42567.9|42603.5|42563.5|42607.9|42567.9|42603.5|42563.5|0
1656585190000|2022-06-30 10:33:10|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|42602.9|42562.9|0
1656585230000|2022-06-30 10:33:50|42602.8|42562.8|42602.8|42562.8|42602.8|42562.8|42602.8|42562.8|0
1656585240000|2022-06-30 10:34:00|42602.2|42562.2|42584|42544|42602.2|42562.2|42584|42544|1
1656585340000|2022-06-30 10:35:40|42583.9|42543.9|42583.9|42543.9|42583.9|42543.9|42583.9|42543.9|0
1656585390000|2022-06-30 10:36:30|42578.3|42538.3|42563.9|42523.9|42578.3|42538.3|42563.9|42523.9|1
1656585400000|2022-06-30 10:36:40|42568.3|42528.3|42563.3|42523.3|42568.3|42528.3|42563.3|42523.3|0
1656585410000|2022-06-30 10:36:50|42563.9|42523.9|42563.3|42523.3|42563.9|42523.9|42563.3|42523.3|0
1656585430000|2022-06-30 10:37:10|42563.2|42523.2|42563.2|42523.2|42563.2|42523.2|42563.2|42523.2|0
1656585480000|2022-06-30 10:38:00|42563.8|42523.8|42563.8|42523.8|42563.8|42523.8|42563.8|42523.8|0
1656585540000|2022-06-30 10:39:00|42563.7|42523.7|42578.7|42538.7|42588.7|42548.7|42563.7|42523.7|0
1656585550000|2022-06-30 10:39:10|42583.1|42543.1|42583.1|42543.1|42583.1|42543.1|42583.1|42543.1|1
1656585590000|2022-06-30 10:39:50|42578.7|42538.7|42578.7|42538.7|42578.7|42538.7|42578.7|42538.7|0
1656585600000|2022-06-30 10:40:00|42584.3|42544.3|42583.7|42543.7|42588.1|42548.1|42583.7|42543.7|1
1656585640000|2022-06-30 10:40:40|42583.6|42543.6|42583.6|42543.6|42583.6|42543.6|42583.6|42543.6|0
1656585650000|2022-06-30 10:40:50|42588|42548|42583.6|42543.6|42588|42548|42583.6|42543.6|0
1656585670000|2022-06-30 10:41:10|42588|42548|42583.6|42543.6|42588|42548|42583.6|42543.6|0
1656585690000|2022-06-30 10:41:30|42588|42548|42593|42553|42593|42553|42588|42548|0
1656585700000|2022-06-30 10:41:40|42594.2|42554.2|42594.2|42554.2|42594.2|42554.2|42594.2|42554.2|0
1656585710000|2022-06-30 10:41:50|42598.6|42558.6|42613|42573|42613|42573|42598.6|42558.6|0
1656585730000|2022-06-30 10:42:10|42612.4|42572.4|42612.4|42572.4|42612.4|42572.4|42612.4|42572.4|0
1656585740000|2022-06-30 10:42:20|42612.9|42572.9|42612.9|42572.9|42612.9|42572.9|42612.9|42572.9|0
1656585750000|2022-06-30 10:42:30|42612.3|42572.3|42607.9|42567.9|42612.3|42572.3|42607.9|42567.9|0
1656585760000|2022-06-30 10:42:40|42612.3|42572.3|42612.3|42572.3|42612.9|42572.9|42607.9|42567.9|0
1656585790000|2022-06-30 10:43:10|42639.3|42599.3|42639.9|42599.9|42639.9|42599.9|42639.3|42599.3|2
1656585830000|2022-06-30 10:43:50|42639.8|42599.8|42649.2|42609.2|42649.2|42609.2|42639.8|42599.8|0
1656585850000|2022-06-30 10:44:10|42644.8|42604.8|42644.8|42604.8|42649.2|42609.2|42644.8|42604.8|0
1656585860000|2022-06-30 10:44:20|42644.2|42604.2|42649.2|42609.2|42649.2|42609.2|42644.2|42604.2|1
1656585900000|2022-06-30 10:45:00|42644.8|42604.8|42644.2|42604.2|42644.8|42604.8|42644.2|42604.2|0
1656585930000|2022-06-30 10:45:30|42644.1|42604.1|42644.1|42604.1|42644.1|42604.1|42644.1|42604.1|0
1656585970000|2022-06-30 10:46:10|42649.1|42609.1|42639.1|42599.1|42649.1|42609.1|42639.1|42599.1|0
1656585980000|2022-06-30 10:46:20|42644.7|42604.7|42644.7|42604.7|42644.7|42604.7|42644.7|42604.7|0
1656585990000|2022-06-30 10:46:30|42640.3|42600.3|42639.7|42599.7|42640.3|42600.3|42639.7|42599.7|0
1656586000000|2022-06-30 10:46:40|42640.3|42600.3|42644.7|42604.7|42644.7|42604.7|42640.3|42600.3|0
1656586030000|2022-06-30 10:47:10|42644.6|42604.6|42634.6|42594.6|42644.6|42604.6|42634.6|42594.6|1
1656586040000|2022-06-30 10:47:20|42639|42599|42638.4|42598.4|42639|42599|42634.6|42594.6|51
1656586080000|2022-06-30 10:48:00|42639|42599|42647.8|42607.8|42647.8|42607.8|42639|42599|0
1656586110000|2022-06-30 10:48:30|42639|42599|42638.4|42598.4|42639|42599|42638.4|42598.4|0
1656586140000|2022-06-30 10:49:00|42638.3|42598.3|42638.3|42598.3|42638.3|42598.3|42638.3|42598.3|0
1656586200000|2022-06-30 10:50:00|42633.9|42593.9|42638.3|42598.3|42638.3|42598.3|42633.9|42593.9|0
1656586220000|2022-06-30 10:50:20|42637|42597|42632|42592|42637|42597|42632|42592|0
1656586230000|2022-06-30 10:50:30|42627.6|42587.6|42627.6|42587.6|42627.6|42587.6|42627.6|42587.6|0
1656586260000|2022-06-30 10:51:00|42632|42592|42627.6|42587.6|42632|42592|42627.6|42587.6|0
1656586270000|2022-06-30 10:51:10|42623.2|42583.2|42627.6|42587.6|42628.2|42588.2|42623.2|42583.2|0
1656586280000|2022-06-30 10:51:20|||||||||1
1656586290000|2022-06-30 10:51:30|42632.6|42592.6|42632.6|42592.6|42632.6|42592.6|42632.6|42592.6|0
1656586300000|2022-06-30 10:51:40|42642.6|42602.6|42647.6|42607.6|42647.6|42607.6|42642.6|42602.6|0
1656586310000|2022-06-30 10:51:50|42642.6|42602.6|42643.2|42603.2|42643.2|42603.2|42637.6|42597.6|2
1656586320000|2022-06-30 10:52:00|42642|42602|42647.6|42607.6|42647.6|42607.6|42637.6|42597.6|0
1656586330000|2022-06-30 10:52:10|42647.5|42607.5|42647.5|42607.5|42647.5|42607.5|42647.5|42607.5|0
1656586340000|2022-06-30 10:52:20|42657.5|42617.5|42652.5|42612.5|42657.5|42617.5|42652.5|42612.5|1
1656586380000|2022-06-30 10:53:00|42647.5|42607.5|42647.5|42607.5|42647.5|42607.5|42647.5|42607.5|1
1656586390000|2022-06-30 10:53:10|42648.1|42608.1|42647.5|42607.5|42656.3|42616.3|42647.5|42607.5|0
1656586410000|2022-06-30 10:53:30|42643.1|42603.1|42647.5|42607.5|42647.5|42607.5|42643.1|42603.1|0
1656586420000|2022-06-30 10:53:40|42652.5|42612.5|42656.8|42616.8|42656.9|42616.9|42647.5|42607.5|0
1656586440000|2022-06-30 10:54:00|42652.4|42612.4|42652.4|42612.4|42652.4|42612.4|42652.4|42612.4|0
1656586450000|2022-06-30 10:54:10|42656.8|42616.8|42657.4|42617.4|42657.4|42617.4|42656.8|42616.8|0
1656586470000|2022-06-30 10:54:30|42666.2|42626.2|42666.2|42626.2|42666.2|42626.2|42666.2|42626.2|8
1656586490000|2022-06-30 10:54:50|42670.6|42630.6|42671.2|42631.2|42671.2|42631.2|42666.2|42626.2|0
1656586500000|2022-06-30 10:55:00|42666.8|42626.8|42675.6|42635.6|42675.6|42635.6|42666.2|42626.2|0
1656586510000|2022-06-30 10:55:10|42671.2|42631.2|42665.5|42625.5|42671.2|42631.2|42665.5|42625.5|1
1656586520000|2022-06-30 10:55:20|42656.1|42616.1|42656.1|42616.1|42656.1|42616.1|42656.1|42616.1|3
1656586530000|2022-06-30 10:55:30|42651.1|42611.1|42651.1|42611.1|42655.5|42615.5|42651.1|42611.1|0
1656586540000|2022-06-30 10:55:40|42655.5|42615.5|42655.5|42615.5|42655.5|42615.5|42655.5|42615.5|0
1656586550000|2022-06-30 10:55:50|42670.5|42630.5|42670.5|42630.5|42670.5|42630.5|42670.5|42630.5|0
1656586570000|2022-06-30 10:56:10|42666.1|42626.1|42670.5|42630.5|42670.5|42630.5|42666.1|42626.1|0
1656586590000|2022-06-30 10:56:30|42676.1|42636.1|42674.9|42634.9|42676.1|42636.1|42674.9|42634.9|0
1656586610000|2022-06-30 10:56:50|42676.1|42636.1|42712.4|42672.4|42712.4|42672.4|42676.1|42636.1|4
1656586620000|2022-06-30 10:57:00|42711.8|42671.8|42711.8|42671.8|42711.8|42671.8|42711.8|42671.8|0
1656586630000|2022-06-30 10:57:10|42721.2|42681.2|42722.4|42682.4|42722.4|42682.4|42716.8|42676.8|0
1656586640000|2022-06-30 10:57:20|42721.8|42681.8|42721.8|42681.8|42721.8|42681.8|42721.8|42681.8|0
1656586660000|2022-06-30 10:57:40|42722.4|42682.4|42722.4|42682.4|42722.4|42682.4|42722.4|42682.4|0
1656586680000|2022-06-30 10:58:00|42726.8|42686.8|42741.8|42701.8|42741.8|42701.8|42726.8|42686.8|1
1656586690000|2022-06-30 10:58:10|42741.7|42701.7|42741.7|42701.7|42741.7|42701.7|42741.7|42701.7|0
1656586700000|2022-06-30 10:58:20|42746.1|42706.1|42741.7|42701.7|42746.1|42706.1|42741.7|42701.7|0
1656586710000|2022-06-30 10:58:30|42746.1|42706.1|42736.7|42696.7|42746.1|42706.1|42736.7|42696.7|1
1656586720000|2022-06-30 10:58:40|42727.9|42687.9|42732.3|42692.3|42732.3|42692.3|42727.9|42687.9|2
1656586740000|2022-06-30 10:59:00|42736.7|42696.7|42732.3|42692.3|42736.7|42696.7|42732.3|42692.3|4
1656586750000|2022-06-30 10:59:10|42731.7|42691.7|42732.3|42692.3|42736.7|42696.7|42731.7|42691.7|0
1656586760000|2022-06-30 10:59:20|42736.7|42696.7|42736.7|42696.7|42736.7|42696.7|42736.7|42696.7|0
1656586770000|2022-06-30 10:59:30|42732.3|42692.3|42732.3|42692.3|42732.3|42692.3|42731.7|42691.7|0
1656586780000|2022-06-30 10:59:40|42731.7|42691.7|42732.3|42692.3|42732.3|42692.3|42731.7|42691.7|0
1656586790000|2022-06-30 10:59:50|42731.7|42691.7|42727.3|42687.3|42731.7|42691.7|42727.3|42687.3|0
1656586800000|2022-06-30 11:00:00|42727.2|42687.2|42716.6|42676.6|42727.2|42687.2|42712.2|42672.2|1
1656586810000|2022-06-30 11:00:10|42721.6|42681.6|42716.6|42676.6|42721.6|42681.6|42716.6|42676.6|0
1656586830000|2022-06-30 11:00:30|42711.6|42671.6|42707.2|42667.2|42711.6|42671.6|42707.2|42667.2|0
1656586840000|2022-06-30 11:00:40|42711.6|42671.6|42707.2|42667.2|42711.6|42671.6|42707.2|42667.2|2
1656586850000|2022-06-30 11:00:50|42706.6|42666.6|42706.6|42666.6|42711.6|42671.6|42706.6|42666.6|0
1656586860000|2022-06-30 11:01:00|42707.2|42667.2|42707.2|42667.2|42707.2|42667.2|42707.2|42667.2|0
1656586870000|2022-06-30 11:01:10|42711.6|42671.6|42711.6|42671.6|42711.6|42671.6|42711.6|42671.6|0
1656586900000|2022-06-30 11:01:40|42711.5|42671.5|42711.5|42671.5|42711.5|42671.5|42711.5|42671.5|0
1656586960000|2022-06-30 11:02:40|||||||||1
1656586970000|2022-06-30 11:02:50|42734.1|42694.1|42735.3|42695.3|42735.3|42695.3|42734.1|42694.1|0
1656586980000|2022-06-30 11:03:00|42735.2|42695.2|42730.8|42690.8|42735.2|42695.2|42730.8|42690.8|0
1656587000000|2022-06-30 11:03:20|42735.2|42695.2|42735.2|42695.2|42735.2|42695.2|42735.2|42695.2|0
1656587020000|2022-06-30 11:03:40|42730.8|42690.8|42735.2|42695.2|42735.2|42695.2|42730.8|42690.8|0
1656587040000|2022-06-30 11:04:00|42730.8|42690.8|42736.4|42696.4|42736.4|42696.4|42730.8|42690.8|0
1656587050000|2022-06-30 11:04:10|42735.8|42695.8|42735.8|42695.8|42735.8|42695.8|42735.8|42695.8|0
1656587080000|2022-06-30 11:04:40|42735.7|42695.7|42735.7|42695.7|42735.7|42695.7|42735.7|42695.7|0
1656587090000|2022-06-30 11:04:50|42731.3|42691.3|42735.7|42695.7|42735.7|42695.7|42731.3|42691.3|0
1656587120000|2022-06-30 11:05:20|42731.3|42691.3|42735.7|42695.7|42735.7|42695.7|42731.3|42691.3|0
1656587140000|2022-06-30 11:05:40|42740.7|42700.7|42744.5|42704.5|42745.1|42705.1|42740.7|42700.7|0
1656587150000|2022-06-30 11:05:50|42740.1|42700.1|42750.7|42710.7|42750.7|42710.7|42740.1|42700.1|0
1656587160000|2022-06-30 11:06:00|42750.1|42710.1|42745.7|42705.7|42750.1|42710.1|42745.7|42705.7|0
1656587170000|2022-06-30 11:06:10|42746.3|42706.3|42750.7|42710.7|42750.7|42710.7|42746.3|42706.3|0
1656587180000|2022-06-30 11:06:20|42750.6|42710.6|42746.3|42706.3|42750.6|42710.6|42746.3|42706.3|0
1656587190000|2022-06-30 11:06:30|42746.2|42706.2|42745.6|42705.6|42746.2|42706.2|42745.6|42705.6|0
1656587200000|2022-06-30 11:06:40|42741.2|42701.2|42745.6|42705.6|42745.6|42705.6|42741.2|42701.2|0
1656587220000|2022-06-30 11:07:00|42746.2|42706.2|42741.2|42701.2|42746.2|42706.2|42741.2|42701.2|0
1656587240000|2022-06-30 11:07:20|42745.6|42705.6|42746.2|42706.2|42746.2|42706.2|42741.8|42701.8|0
1656587280000|2022-06-30 11:08:00|42741.2|42701.2|42741.2|42701.2|42741.2|42701.2|42741.2|42701.2|0
1656587290000|2022-06-30 11:08:10|42741.1|42701.1|42740.5|42700.5|42746.1|42706.1|42740.5|42700.5|0
1656587320000|2022-06-30 11:08:40|42744.9|42704.9|42744.9|42704.9|42744.9|42704.9|42744.9|42704.9|0
1656587340000|2022-06-30 11:09:00|42750.5|42710.5|42746.1|42706.1|42750.5|42710.5|42746.1|42706.1|0
1656587350000|2022-06-30 11:09:10|42750.5|42710.5|42750.5|42710.5|42750.5|42710.5|42750.5|42710.5|0
1656587360000|2022-06-30 11:09:20|42746.1|42706.1|42746.1|42706.1|42746.1|42706.1|42746.1|42706.1|0
1656587370000|2022-06-30 11:09:30|42750.5|42710.5|42751.7|42711.7|42751.7|42711.7|42750.5|42710.5|0
1656587390000|2022-06-30 11:09:50|42756|42716|42766|42726|42770.4|42730.4|42756|42716|1
1656587400000|2022-06-30 11:10:00|42770.4|42730.4|42769.8|42729.8|42775.4|42735.4|42765.4|42725.4|0
1656587410000|2022-06-30 11:10:10|42764.2|42724.2|42764.2|42724.2|42764.2|42724.2|42764.2|42724.2|0
1656587420000|2022-06-30 11:10:20|42754.2|42714.2|42734.8|42694.8|42754.2|42714.2|42734.8|42694.8|0
1656587430000|2022-06-30 11:10:30|42730.4|42690.4|42734.8|42694.8|42734.8|42694.8|42730.4|42690.4|0
1656587450000|2022-06-30 11:10:50|42739.2|42699.2|42739.2|42699.2|42739.2|42699.2|42739.2|42699.2|0
1656587460000|2022-06-30 11:11:00|42739.8|42699.8|42754.8|42714.8|42754.8|42714.8|42739.8|42699.8|0
1656587470000|2022-06-30 11:11:10|42754.7|42714.7|42754.7|42714.7|42754.7|42714.7|42754.7|42714.7|0
1656587500000|2022-06-30 11:11:40|42754.1|42714.1|42754.7|42714.7|42754.7|42714.7|42754.1|42714.1|0
1656587510000|2022-06-30 11:11:50|42749.7|42709.7|42745.3|42705.3|42749.7|42709.7|42745.3|42705.3|0
1656587530000|2022-06-30 11:12:10|42744.7|42704.7|42744.7|42704.7|42744.7|42704.7|42744.7|42704.7|0
1656587540000|2022-06-30 11:12:20|42754.1|42714.1|42749.7|42709.7|42754.1|42714.1|42749.7|42709.7|0
1656587570000|2022-06-30 11:12:50|42754|42714|42754|42714|42754|42714|42754|42714|0
1656587580000|2022-06-30 11:13:00|42762.8|42722.8|42763.4|42723.4|42763.4|42723.4|42762.8|42722.8|0
1656587590000|2022-06-30 11:13:10|42754.6|42714.6|42754.6|42714.6|42754.6|42714.6|42754.6|42714.6|0
1656587600000|2022-06-30 11:13:20|42764.6|42724.6|42773.4|42733.4|42773.4|42733.4|42764.6|42724.6|0
1656587610000|2022-06-30 11:13:30|42764.6|42724.6|42764.6|42724.6|42764.6|42724.6|42764.6|42724.6|1
1656587670000|2022-06-30 11:14:30|42764.5|42724.5|42764.5|42724.5|42764.5|42724.5|42764.5|42724.5|0
1656587680000|2022-06-30 11:14:40|42768.9|42728.9|42773.3|42733.3|42773.3|42733.3|42768.9|42728.9|4
1656587700000|2022-06-30 11:15:00|42768.3|42728.3|42768.3|42728.3|42768.3|42728.3|42768.3|42728.3|0
1656587740000|2022-06-30 11:15:40|42763.9|42723.9|42758.3|42718.3|42763.9|42723.9|42758.3|42718.3|0
1656587760000|2022-06-30 11:16:00|42758.2|42718.2|42748.2|42708.2|42758.2|42718.2|42743.8|42703.8|2
1656587800000|2022-06-30 11:16:40|||||||||1
1656587830000|2022-06-30 11:17:10|42752.6|42712.6|42752.6|42712.6|42752.6|42712.6|42752.6|42712.6|0
1656587840000|2022-06-30 11:17:20|42757|42717|42767.5|42727.5|42767.6|42727.6|42757|42717|0
1656587850000|2022-06-30 11:17:30|42771.9|42731.9|42771.9|42731.9|42771.9|42731.9|42771.9|42731.9|0
1656587870000|2022-06-30 11:17:50|42767.5|42727.5|42762.5|42722.5|42767.5|42727.5|42762.5|42722.5|0
1656587880000|2022-06-30 11:18:00|42758.1|42718.1|42756.3|42716.3|42758.1|42718.1|42756.3|42716.3|1
1656587890000|2022-06-30 11:18:10|42751.9|42711.9|42746.9|42706.9|42751.9|42711.9|42746.9|42706.9|0
1656587930000|2022-06-30 11:18:50|42747.5|42707.5|42748.1|42708.1|42753.1|42713.1|42747.5|42707.5|0
1656587950000|2022-06-30 11:19:10|42748|42708|42767.4|42727.4|42767.4|42727.4|42748|42708|1
1656587960000|2022-06-30 11:19:20|42777.4|42737.4|42778|42738|42781.8|42741.8|42777.4|42737.4|0
1656588000000|2022-06-30 11:20:00|42777.4|42737.4|42771.8|42731.8|42777.4|42737.4|42771.8|42731.8|0
1656588010000|2022-06-30 11:20:10|42776.8|42736.8|42777.4|42737.4|42777.4|42737.4|42776.8|42736.8|0
1656588020000|2022-06-30 11:20:20|42778|42738|42786.2|42746.2|42786.2|42746.2|42778|42738|11
1656588030000|2022-06-30 11:20:30|42786.1|42746.1|42786.1|42746.1|42786.1|42746.1|42786.1|42746.1|0
1656588070000|2022-06-30 11:21:10|42786.7|42746.7|42786.1|42746.1|42786.7|42746.7|42785.5|42745.5|0
1656588090000|2022-06-30 11:21:30|42790.5|42750.5|42790.5|42750.5|42790.5|42750.5|42790.5|42750.5|0
1656588120000|2022-06-30 11:22:00|42790.4|42750.4|42795.4|42755.4|42795.4|42755.4|42790.4|42750.4|0
1656588150000|2022-06-30 11:22:30|42799.8|42759.8|42801|42761|42801|42761|42799.8|42759.8|0
1656588190000|2022-06-30 11:23:10|42802.8|42762.8|42794|42754|42802.8|42762.8|42794|42754|26
1656588220000|2022-06-30 11:23:40|42799.6|42759.6|42800.2|42760.2|42805.8|42765.8|42799.6|42759.6|1
1656588230000|2022-06-30 11:23:50|42799.6|42759.6|42799|42759|42799.6|42759.6|42794.6|42754.6|0
1656588250000|2022-06-30 11:24:10|42798.9|42758.9|42794.5|42754.5|42798.9|42758.9|42794.5|42754.5|0
1656588260000|2022-06-30 11:24:20|42798.9|42758.9|42798.9|42758.9|42798.9|42758.9|42798.9|42758.9|0
1656588270000|2022-06-30 11:24:30|42790.1|42750.1|42790.1|42750.1|42790.1|42750.1|42790.1|42750.1|0
1656588280000|2022-06-30 11:24:40|42794.5|42754.5|42794.5|42754.5|42794.5|42754.5|42790.1|42750.1|0
1656588290000|2022-06-30 11:24:50|42790.1|42750.1|42794.5|42754.5|42794.5|42754.5|42790.1|42750.1|0
1656588300000|2022-06-30 11:25:00|42790.1|42750.1|42778.9|42738.9|42790.1|42750.1|42778.9|42738.9|0
1656588310000|2022-06-30 11:25:10|42773.9|42733.9|42798.3|42758.3|42798.3|42758.3|42773.9|42733.9|6
1656588330000|2022-06-30 11:25:30|42798.9|42758.9|42798.3|42758.3|42803.3|42763.3|42798.3|42758.3|1
1656588340000|2022-06-30 11:25:40|42798.9|42758.9|42798.2|42758.2|42798.9|42758.9|42798.2|42758.2|0
1656588350000|2022-06-30 11:25:50|42799.5|42759.5|42798.8|42758.8|42799.5|42759.5|42798.8|42758.8|0
1656588360000|2022-06-30 11:26:00|42798.2|42758.2|42798.2|42758.2|42798.2|42758.2|42797|42757|0
1656588370000|2022-06-30 11:26:10|42797.6|42757.6|42797|42757|42797.6|42757.6|42797|42757|0
1656588380000|2022-06-30 11:26:20|42797.6|42757.6|42797.6|42757.6|42797.6|42757.6|42797.6|42757.6|0
1656588390000|2022-06-30 11:26:30|42798.2|42758.2|42798.2|42758.2|42798.2|42758.2|42797.6|42757.6|0
1656588420000|2022-06-30 11:27:00|42799.4|42759.4|42795.6|42755.6|42800.6|42760.6|42795.6|42755.6|3
1656588430000|2022-06-30 11:27:10|42800.6|42760.6|42800.6|42760.6|42800.6|42760.6|42800.6|42760.6|1
1656588440000|2022-06-30 11:27:20|42796.2|42756.2|42796.2|42756.2|42796.2|42756.2|42796.2|42756.2|0
1656588450000|2022-06-30 11:27:30|42796.8|42756.8|42800.6|42760.6|42801.2|42761.2|42796.8|42756.8|0
1656588460000|2022-06-30 11:27:40|42796.2|42756.2|42786.8|42746.8|42796.2|42756.2|42786.8|42746.8|1
1656588480000|2022-06-30 11:28:00|42786.1|42746.1|42770.5|42730.5|42786.1|42746.1|42766.1|42726.1|0
1656588490000|2022-06-30 11:28:10|42771.1|42731.1|42776.1|42736.1|42776.1|42736.1|42770.5|42730.5|0
1656588500000|2022-06-30 11:28:20|42771.1|42731.1|42770.5|42730.5|42771.1|42731.1|42770.5|42730.5|0
1656588510000|2022-06-30 11:28:30|42775.5|42735.5|42771.1|42731.1|42775.5|42735.5|42770.5|42730.5|0
1656588520000|2022-06-30 11:28:40|42770.5|42730.5|42771.1|42731.1|42771.1|42731.1|42770.5|42730.5|0
1656588530000|2022-06-30 11:28:50|42775.5|42735.5|42775.5|42735.5|42775.5|42735.5|42775.5|42735.5|0
1656588550000|2022-06-30 11:29:10|42771.1|42731.1|42771.1|42731.1|42771.1|42731.1|42770.5|42730.5|0
1656588560000|2022-06-30 11:29:20|||||||||1
1656588570000|2022-06-30 11:29:30|42770.4|42730.4|42770.4|42730.4|42770.4|42730.4|42770.4|42730.4|0
1656588580000|2022-06-30 11:29:40|42766|42726|42766|42726|42766|42726|42766|42726|1
1656588590000|2022-06-30 11:29:50|42771.6|42731.6|42771.6|42731.6|42771.6|42731.6|42771.6|42731.6|1
1656588600000|2022-06-30 11:30:00|42767.2|42727.2|42758.4|42718.4|42767.2|42727.2|42758.4|42718.4|0
1656588620000|2022-06-30 11:30:20|42726.5|42686.5|42722.1|42682.1|42726.5|42686.5|42722.1|42682.1|13
1656588630000|2022-06-30 11:30:30|42722.7|42682.7|42722.7|42682.7|42722.7|42682.7|42722.7|42682.7|0
1656588640000|2022-06-30 11:30:40|42722|42682|42717.7|42677.7|42722|42682|42717.7|42677.7|0
1656588650000|2022-06-30 11:30:50|42713.3|42673.3|42713.2|42673.2|42717.6|42677.6|42713.2|42673.2|0
1656588660000|2022-06-30 11:31:00|42717.6|42677.6|42717|42677|42717.6|42677.6|42717|42677|0
1656588670000|2022-06-30 11:31:10|42721.4|42681.4|42721.4|42681.4|42721.4|42681.4|42721.4|42681.4|0
1656588700000|2022-06-30 11:31:40|42720.2|42680.2|42702|42662|42720.2|42680.2|42702|42662|3
1656588710000|2022-06-30 11:31:50|42701.4|42661.4|42697|42657|42701.4|42661.4|42697|42657|0
1656588720000|2022-06-30 11:32:00|42697.6|42657.6|42697.6|42657.6|42697.6|42657.6|42697.6|42657.6|0
1656588750000|2022-06-30 11:32:30|42696.9|42656.9|42696.9|42656.9|42696.9|42656.9|42696.9|42656.9|0
1656588770000|2022-06-30 11:32:50|42698.1|42658.1|42698.1|42658.1|42698.1|42658.1|42692.5|42652.5|0
1656588800000|2022-06-30 11:33:20|42697.5|42657.5|42697.5|42657.5|42697.5|42657.5|42697.5|42657.5|0
1656588810000|2022-06-30 11:33:30|42676.9|42636.9|42677.5|42637.5|42677.5|42637.5|42676.9|42636.9|0
1656588820000|2022-06-30 11:33:40|42672.5|42632.5|42667.5|42627.5|42672.5|42632.5|42666.9|42626.9|0
1656588850000|2022-06-30 11:34:10|42667.4|42627.4|42667.4|42627.4|42667.4|42627.4|42667.4|42627.4|0
1656588900000|2022-06-30 11:35:00|42666.8|42626.8|42643.6|42603.6|42666.8|42626.8|42638.6|42598.6|0
1656588910000|2022-06-30 11:35:10|42643|42603|42638.6|42598.6|42643|42603|42638.6|42598.6|0
1656588920000|2022-06-30 11:35:20|42638|42598|42638.6|42598.6|42638.6|42598.6|42638|42598|0
1656588930000|2022-06-30 11:35:30|42639.2|42599.2|42643.6|42603.6|42643.6|42603.6|42639.2|42599.2|0
1656588940000|2022-06-30 11:35:40|42643|42603|42653|42613|42658.6|42618.6|42643|42603|12
1656588950000|2022-06-30 11:35:50|42648.6|42608.6|42648|42608|42648.6|42608.6|42648|42608|0
1656588960000|2022-06-30 11:36:00|42647.9|42607.9|42617.3|42577.3|42647.9|42607.9|42617.3|42577.3|13
1656588970000|2022-06-30 11:36:10|42616.1|42576.1|42611.1|42571.1|42616.1|42576.1|42611.1|42571.1|0
1656588980000|2022-06-30 11:36:20|42611.7|42571.7|42611.7|42571.7|42611.7|42571.7|42611.7|42571.7|0
1656588990000|2022-06-30 11:36:30|42612.3|42572.3|42612.3|42572.3|42612.3|42572.3|42612.3|42572.3|0
1656589000000|2022-06-30 11:36:40|42611.7|42571.7|42611.7|42571.7|42611.7|42571.7|42606.7|42566.7|0
1656589020000|2022-06-30 11:37:00|42611.1|42571.1|42607.3|42567.3|42611.1|42571.1|42607.3|42567.3|0
1656589030000|2022-06-30 11:37:10|42611.7|42571.7|42612.3|42572.3|42612.3|42572.3|42611.7|42571.7|0
1656589040000|2022-06-30 11:37:20|42611.6|42571.6|42611.6|42571.6|42611.6|42571.6|42611.6|42571.6|0
1656589070000|2022-06-30 11:37:50|42606.6|42566.6|42611.6|42571.6|42611.6|42571.6|42606.6|42566.6|0
1656589080000|2022-06-30 11:38:00|42606.6|42566.6|42606.6|42566.6|42607.2|42567.2|42606.6|42566.6|0
1656589100000|2022-06-30 11:38:20|42611|42571|42611|42571|42611|42571|42611|42571|0
1656589140000|2022-06-30 11:39:00|42610.9|42570.9|42610.9|42570.9|42610.9|42570.9|42610.9|42570.9|1
1656589150000|2022-06-30 11:39:10|42605.9|42565.9|42605.3|42565.3|42619.1|42579.1|42605.3|42565.3|4
1656589200000|2022-06-30 11:40:00|42609.7|42569.7|42609.1|42569.1|42609.7|42569.7|42604.7|42564.7|0
1656589210000|2022-06-30 11:40:10|42608.4|42568.4|42608.4|42568.4|42608.4|42568.4|42608.4|42568.4|0
1656589230000|2022-06-30 11:40:30|42622.2|42582.2|42623.4|42583.4|42623.4|42583.4|42609|42569|12
1656589240000|2022-06-30 11:40:40|42624|42584|42624|42584|42624|42584|42624|42584|0
1656589250000|2022-06-30 11:40:50|42623.4|42583.4|42624|42584|42628.4|42588.4|42623.4|42583.4|0
1656589260000|2022-06-30 11:41:00|42622.8|42582.8|42623.4|42583.4|42623.4|42583.4|42622.8|42582.8|0
1656589270000|2022-06-30 11:41:10|42624|42584|42624|42584|42624|42584|42623.4|42583.4|0
1656589300000|2022-06-30 11:41:40|42615.2|42575.2|42613.3|42573.3|42615.2|42575.2|42613.3|42573.3|0
1656589310000|2022-06-30 11:41:50|42612.7|42572.7|42612.7|42572.7|42612.7|42572.7|42612.7|42572.7|0
1656589320000|2022-06-30 11:42:00|42617.7|42577.7|42618.3|42578.3|42618.3|42578.3|42617.7|42577.7|0
1656589330000|2022-06-30 11:42:10|42613.9|42573.9|42622.7|42582.7|42622.7|42582.7|42613.3|42573.3|0
1656589340000|2022-06-30 11:42:20|42622.1|42582.1|42613.3|42573.3|42622.1|42582.1|42613.3|42573.3|0
1656589350000|2022-06-30 11:42:30|42618.3|42578.3|42618.3|42578.3|42618.3|42578.3|42618.3|42578.3|0
1656589370000|2022-06-30 11:42:50|42613.3|42573.3|42613.3|42573.3|42613.3|42573.3|42613.3|42573.3|2
1656589380000|2022-06-30 11:43:00|42608.3|42568.3|42603.9|42563.9|42608.3|42568.3|42603.9|42563.9|0
1656589390000|2022-06-30 11:43:10|||||||||1
1656589410000|2022-06-30 11:43:30|42603.8|42563.8|42603.8|42563.8|42603.8|42563.8|42603.8|42563.8|1
1656589430000|2022-06-30 11:43:50|42612.6|42572.6|42612.6|42572.6|42612.6|42572.6|42612.6|42572.6|2
1656589440000|2022-06-30 11:44:00|42613.2|42573.2|42603.8|42563.8|42613.2|42573.2|42603.2|42563.2|2
1656589450000|2022-06-30 11:44:10|42599.4|42559.4|42590.6|42550.6|42599.4|42559.4|42586.2|42546.2|1
1656589470000|2022-06-30 11:44:30|42586.2|42546.2|42590.6|42550.6|42590.6|42550.6|42585|42545|1
1656589490000|2022-06-30 11:44:50|42586.2|42546.2|42585.6|42545.6|42586.2|42546.2|42585.6|42545.6|1
1656589500000|2022-06-30 11:45:00|42585|42545|42585|42545|42585|42545|42585|42545|0
1656589510000|2022-06-30 11:45:10|42580.6|42540.6|42580.6|42540.6|42580.6|42540.6|42580.6|42540.6|0
1656589520000|2022-06-30 11:45:20|42585|42545|42595|42555|42595|42555|42585|42545|3
1656589530000|2022-06-30 11:45:30|42594.9|42554.9|42590.5|42550.5|42595.6|42555.6|42590.5|42550.5|0
1656589550000|2022-06-30 11:45:50|42594.9|42554.9|42594.9|42554.9|42594.9|42554.9|42594.9|42554.9|1
1656589560000|2022-06-30 11:46:00|42589.9|42549.9|42580.5|42540.5|42589.9|42549.9|42580.5|42540.5|1
1656589570000|2022-06-30 11:46:10|42584.9|42544.9|42584.9|42544.9|42584.9|42544.9|42584.9|42544.9|0
1656589580000|2022-06-30 11:46:20|42585.5|42545.5|42585.5|42545.5|42585.5|42545.5|42585.5|42545.5|0
1656589590000|2022-06-30 11:46:30|42584.9|42544.9|42589.9|42549.9|42589.9|42549.9|42584.9|42544.9|0
1656589600000|2022-06-30 11:46:40|42594.3|42554.3|42594.3|42554.3|42594.3|42554.3|42594.3|42554.3|0
1656589610000|2022-06-30 11:46:50|42589.9|42549.9|42594.3|42554.3|42594.3|42554.3|42589.9|42549.9|0
1656589630000|2022-06-30 11:47:10|42594.2|42554.2|42594.2|42554.2|42594.2|42554.2|42594.2|42554.2|0
1656589650000|2022-06-30 11:47:30|42595.4|42555.4|42595.4|42555.4|42595.4|42555.4|42595.4|42555.4|5
1656589660000|2022-06-30 11:47:40|42599.8|42559.8|42599.8|42559.8|42599.8|42559.8|42599.8|42559.8|0
1656589710000|2022-06-30 11:48:30|42604.8|42564.8|42599.8|42559.8|42604.8|42564.8|42599.8|42559.8|0
1656589720000|2022-06-30 11:48:40|42601|42561|42605.4|42565.4|42605.4|42565.4|42600.4|42560.4|0
1656589740000|2022-06-30 11:49:00|42605.3|42565.3|42620.3|42580.3|42620.3|42580.3|42605.3|42565.3|0
1656589750000|2022-06-30 11:49:10|42615.9|42575.9|42620.3|42580.3|42620.3|42580.3|42615.3|42575.3|0
1656589760000|2022-06-30 11:49:20|42625.3|42585.3|42625.3|42585.3|42630.3|42590.3|42625.3|42585.3|0
1656589780000|2022-06-30 11:49:40|42620.9|42580.9|42625.3|42585.3|42625.3|42585.3|42620.3|42580.3|0
1656589790000|2022-06-30 11:49:50|42624.7|42584.7|42624.7|42584.7|42624.7|42584.7|42624.7|42584.7|0
1656589800000|2022-06-30 11:50:00|42620.3|42580.3|42615.3|42575.3|42620.3|42580.3|42615.3|42575.3|1
1656589810000|2022-06-30 11:50:10|42614.7|42574.7|42615.3|42575.3|42619.7|42579.7|42614.7|42574.7|0
1656589830000|2022-06-30 11:50:30|42615.2|42575.2|42615.2|42575.2|42615.2|42575.2|42615.2|42575.2|0
1656589840000|2022-06-30 11:50:40|42615.9|42575.9|42615.9|42575.9|42620.2|42580.2|42615.9|42575.9|0
1656589850000|2022-06-30 11:50:50|42615.8|42575.8|42615.8|42575.8|42615.8|42575.8|42615.8|42575.8|0
1656589860000|2022-06-30 11:51:00|42624.6|42584.6|42625.2|42585.2|42630.2|42590.2|42624.6|42584.6|6
1656589880000|2022-06-30 11:51:20|42620.2|42580.2|42615.8|42575.8|42620.2|42580.2|42615.8|42575.8|0
1656589890000|2022-06-30 11:51:30|42620.2|42580.2|42625.2|42585.2|42625.2|42585.2|42620.2|42580.2|0
1656589900000|2022-06-30 11:51:40|42620.8|42580.8|42620.8|42580.8|42625.2|42585.2|42620.8|42580.8|0
1656589920000|2022-06-30 11:52:00|42617|42577|42616.4|42576.4|42617|42577|42616.4|42576.4|0
1656589930000|2022-06-30 11:52:10|42620.8|42580.8|42620.8|42580.8|42620.8|42580.8|42620.8|42580.8|0
1656589940000|2022-06-30 11:52:20|42622|42582|42631.4|42591.4|42631.4|42591.4|42622|42582|0
1656589950000|2022-06-30 11:52:30|42627|42587|42625.7|42585.7|42627|42587|42625.7|42585.7|0
1656589970000|2022-06-30 11:52:50|42626.3|42586.3|42626.3|42586.3|42626.3|42586.3|42626.3|42586.3|0
1656589980000|2022-06-30 11:53:00|42630.7|42590.7|42626.3|42586.3|42630.7|42590.7|42625.7|42585.7|0
1656590000000|2022-06-30 11:53:20|42625.7|42585.7|42626.9|42586.9|42630.7|42590.7|42625.7|42585.7|0
1656590010000|2022-06-30 11:53:30|42621.3|42581.3|42630.7|42590.7|42630.7|42590.7|42621.3|42581.3|1
1656590020000|2022-06-30 11:53:40|42626.3|42586.3|42630.1|42590.1|42630.7|42590.7|42626.3|42586.3|0
1656590030000|2022-06-30 11:53:50|42625.7|42585.7|42630.7|42590.7|42630.7|42590.7|42625.7|42585.7|0
1656590040000|2022-06-30 11:54:00|42625.7|42585.7|42630|42590|42630|42590|42625.7|42585.7|0
1656590050000|2022-06-30 11:54:10|42615.6|42575.6|42615.6|42575.6|42620.6|42580.6|42615.6|42575.6|0
1656590060000|2022-06-30 11:54:20|42620.6|42580.6|42620.6|42580.6|42620.6|42580.6|42620.6|42580.6|0
1656590070000|2022-06-30 11:54:30|42625.6|42585.6|42620.6|42580.6|42625.6|42585.6|42620.6|42580.6|0
1656590080000|2022-06-30 11:54:40|42621.2|42581.2|42620.6|42580.6|42621.2|42581.2|42620.6|42580.6|0
1656590090000|2022-06-30 11:54:50|42625.6|42585.6|42620.6|42580.6|42625.6|42585.6|42620.6|42580.6|0
1656590100000|2022-06-30 11:55:00|42625.6|42585.6|42620|42580|42625.6|42585.6|42620|42580|0
1656590110000|2022-06-30 11:55:10|42621.2|42581.2|42621.2|42581.2|42621.2|42581.2|42621.2|42581.2|0
1656590120000|2022-06-30 11:55:20|42620.6|42580.6|42620.6|42580.6|42620.6|42580.6|42620.6|42580.6|0
1656590160000|2022-06-30 11:56:00|42620.5|42580.5|42620.5|42580.5|42620.5|42580.5|42620.5|42580.5|0
1656590170000|2022-06-30 11:56:10|42625.5|42585.5|42624.9|42584.9|42625.5|42585.5|42624.9|42584.9|0
1656590180000|2022-06-30 11:56:20|42625.5|42585.5|42625.5|42585.5|42625.5|42585.5|42625.5|42585.5|0
1656590190000|2022-06-30 11:56:30|42624.9|42584.9|42626.1|42586.1|42630.5|42590.5|42624.9|42584.9|0
1656590200000|2022-06-30 11:56:40|42612.9|42572.9|42592.9|42552.9|42612.9|42572.9|42579.8|42539.8|10
1656590210000|2022-06-30 11:56:50|42588.5|42548.5|42588.5|42548.5|42588.5|42548.5|42588.5|42548.5|0
1656590220000|2022-06-30 11:57:00|42593.5|42553.5|42593.5|42553.5|42593.5|42553.5|42593.5|42553.5|0
1656590230000|2022-06-30 11:57:10|42597.9|42557.9|42593.5|42553.5|42597.9|42557.9|42593.5|42553.5|0
1656590240000|2022-06-30 11:57:20|42592.9|42552.9|42592.9|42552.9|42592.9|42552.9|42592.9|42552.9|0
1656590280000|2022-06-30 11:58:00|42597.2|42557.2|42592.9|42552.9|42597.2|42557.2|42592.9|42552.9|0
1656590290000|2022-06-30 11:58:10|42592.8|42552.8|42592.2|42552.2|42592.8|42552.8|42587.8|42547.8|0
1656590300000|2022-06-30 11:58:20|42587.8|42547.8|42587.8|42547.8|42587.8|42547.8|42587.8|42547.8|0
1656590310000|2022-06-30 11:58:30|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|42587.2|42547.2|0
1656590380000|2022-06-30 11:59:40|42587.1|42547.1|42586.5|42546.5|42587.1|42547.1|42586.5|42546.5|0
1656590390000|2022-06-30 11:59:50|42582.1|42542.1|42572.1|42532.1|42582.1|42542.1|42572.1|42532.1|3
1656590400000|2022-06-30 12:00:00|42576.5|42536.5|42562.1|42522.1|42576.5|42536.5|42562.1|42522.1|3
1656590410000|2022-06-30 12:00:10|42566.5|42526.5|42566.5|42526.5|42566.5|42526.5|42566.5|42526.5|0
1656590420000|2022-06-30 12:00:20|42570.9|42530.9|42570.9|42530.9|42570.9|42530.9|42570.9|42530.9|0
1656590450000|2022-06-30 12:00:50|42576.5|42536.5|42577.7|42537.7|42581.5|42541.5|42572.1|42532.1|3
1656590460000|2022-06-30 12:01:00|42577.1|42537.1|42578.9|42538.9|42578.9|42538.9|42573.3|42533.3|0
1656590470000|2022-06-30 12:01:10|42583.3|42543.3|42578.9|42538.9|42583.3|42543.3|42578.9|42538.9|0
1656590480000|2022-06-30 12:01:20|42573.3|42533.3|42574.5|42534.5|42574.5|42534.5|42573.3|42533.3|0
1656590490000|2022-06-30 12:01:30|||||||||2
1656590500000|2022-06-30 12:01:40|||||||||1
1656590530000|2022-06-30 12:02:10|42574.4|42534.4|42574.4|42534.4|42574.4|42534.4|42574.4|42534.4|0
1656590550000|2022-06-30 12:02:30|42579.4|42539.4|42579.4|42539.4|42579.4|42539.4|42579.4|42539.4|2
1656590580000|2022-06-30 12:03:00|42578.8|42538.8|42574.4|42534.4|42578.8|42538.8|42574.4|42534.4|0
1656590590000|2022-06-30 12:03:10|42570|42530|42548.8|42508.8|42570|42530|42548.8|42508.8|0
1656590620000|2022-06-30 12:03:40|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|0
1656590640000|2022-06-30 12:04:00|42544.3|42504.3|42553.7|42513.7|42568.7|42528.7|42532.5|42492.5|3
1656590650000|2022-06-30 12:04:10|42558.1|42518.1|42563.7|42523.7|42568.1|42528.1|42553.7|42513.7|2
1656590660000|2022-06-30 12:04:20|42568.7|42528.7|42563.7|42523.7|42568.7|42528.7|42563.7|42523.7|0
1656590670000|2022-06-30 12:04:30|42559.3|42519.3|42558.7|42518.7|42568.1|42528.1|42558.7|42518.7|0
1656590680000|2022-06-30 12:04:40|42559.3|42519.3|42559.3|42519.3|42563.7|42523.7|42559.3|42519.3|0
1656590690000|2022-06-30 12:04:50|42558.7|42518.7|42559.3|42519.3|42559.3|42519.3|42558.7|42518.7|0
1656590710000|2022-06-30 12:05:10|42559.9|42519.9|42574.3|42534.3|42574.3|42534.3|42559.9|42519.9|4
1656590720000|2022-06-30 12:05:20|42583|42543|42569.3|42529.3|42583|42543|42567.4|42527.4|13
1656590730000|2022-06-30 12:05:30|42569.2|42529.2|42569.2|42529.2|42569.2|42529.2|42569.2|42529.2|0
1656590740000|2022-06-30 12:05:40|42569.8|42529.8|42588.6|42548.6|42588.6|42548.6|42569.8|42529.8|8
1656590750000|2022-06-30 12:05:50|42593|42553|42593|42553|42593|42553|42593|42553|0
1656590780000|2022-06-30 12:06:20|42583.6|42543.6|42578.6|42538.6|42583.6|42543.6|42578.6|42538.6|1
1656590810000|2022-06-30 12:06:50|42572.9|42532.9|42578.6|42538.6|42578.6|42538.6|42572.9|42532.9|0
1656590820000|2022-06-30 12:07:00|42579.2|42539.2|42579.2|42539.2|42579.2|42539.2|42579.2|42539.2|0
1656590830000|2022-06-30 12:07:10|42579.1|42539.1|42579.1|42539.1|42579.1|42539.1|42579.1|42539.1|0
1656590840000|2022-06-30 12:07:20|42578.5|42538.5|42579.1|42539.1|42579.1|42539.1|42578.5|42538.5|0
1656590860000|2022-06-30 12:07:40|42578.5|42538.5|42579.1|42539.1|42579.1|42539.1|42578.5|42538.5|0
1656590870000|2022-06-30 12:07:50|42578.5|42538.5|42578.5|42538.5|42578.5|42538.5|42578.5|42538.5|0
1656590880000|2022-06-30 12:08:00|42579.1|42539.1|42579.1|42539.1|42579.1|42539.1|42578.5|42538.5|0
1656590890000|2022-06-30 12:08:10|42584.1|42544.1|42603.5|42563.5|42603.5|42563.5|42584.1|42544.1|7
1656590900000|2022-06-30 12:08:20|42594.7|42554.7|42599.1|42559.1|42599.1|42559.1|42589.1|42549.1|1
1656590910000|2022-06-30 12:08:30|42594.1|42554.1|42589.1|42549.1|42594.1|42554.1|42589.1|42549.1|1
1656590920000|2022-06-30 12:08:40|42584.1|42544.1|42589.1|42549.1|42589.1|42549.1|42584.1|42544.1|2
1656590930000|2022-06-30 12:08:50|42589|42549|42589|42549|42589|42549|42589|42549|0
1656590940000|2022-06-30 12:09:00|42564.7|42524.7|42584|42544|42584|42544|42564.7|42524.7|2
1656590950000|2022-06-30 12:09:10|42589|42549|42589|42549|42589|42549|42589|42549|1
1656590960000|2022-06-30 12:09:20|42588.4|42548.4|42589|42549|42589|42549|42588.4|42548.4|0
1656590970000|2022-06-30 12:09:30|42594|42554|42594|42554|42594|42554|42594|42554|0
1656590990000|2022-06-30 12:09:50|42589.6|42549.6|42589.6|42549.6|42589.6|42549.6|42589.6|42549.6|0
1656591000000|2022-06-30 12:10:00|42589|42549|42594|42554|42594|42554|42589|42549|0
1656591020000|2022-06-30 12:10:20|||||||||1
1656591030000|2022-06-30 12:10:30|42593.9|42553.9|42593.9|42553.9|42593.9|42553.9|42593.9|42553.9|0
1656591040000|2022-06-30 12:10:40|42598.9|42558.9|42608.3|42568.3|42608.3|42568.3|42593.9|42553.9|7
1656591070000|2022-06-30 12:11:10|42603.9|42563.9|42608.3|42568.3|42608.3|42568.3|42603.9|42563.9|0
1656591080000|2022-06-30 12:11:20|42603.9|42563.9|42573.3|42533.3|42608.3|42568.3|42568.9|42528.9|1
1656591090000|2022-06-30 12:11:30|42568.9|42528.9|42568.3|42528.3|42568.9|42528.9|42568.3|42528.3|0
1656591100000|2022-06-30 12:11:40|42558.3|42518.3|42558.9|42518.9|42558.9|42518.9|42553.3|42513.3|0
1656591110000|2022-06-30 12:11:50|42558.3|42518.3|42558.3|42518.3|42558.3|42518.3|42548.9|42508.9|6
1656591120000|2022-06-30 12:12:00|42557.6|42517.6|42562|42522|42562|42522|42553.3|42513.3|0
1656591130000|2022-06-30 12:12:10|42561.4|42521.4|42552.6|42512.6|42561.4|42521.4|42552.6|42512.6|1
1656591140000|2022-06-30 12:12:20|42548.2|42508.2|42548.2|42508.2|42548.2|42508.2|42548.2|42508.2|0
1656591150000|2022-06-30 12:12:30|42552.6|42512.6|42552.6|42512.6|42552.6|42512.6|42552.6|42512.6|0
1656591160000|2022-06-30 12:12:40|42548.2|42508.2|42548.2|42508.2|42548.2|42508.2|42548.2|42508.2|0
1656591170000|2022-06-30 12:12:50|42543.8|42503.8|42548.2|42508.2|42548.2|42508.2|42543.8|42503.8|0
1656591180000|2022-06-30 12:13:00|42543.2|42503.2|42539.4|42499.4|42543.8|42503.8|42539.4|42499.4|0
1656591190000|2022-06-30 12:13:10|||||||||1
1656591200000|2022-06-30 12:13:20|42543.8|42503.8|42543.8|42503.8|42543.8|42503.8|42543.8|42503.8|0
1656591230000|2022-06-30 12:13:50|42548.8|42508.8|42548.8|42508.8|42548.8|42508.8|42548.8|42508.8|1
1656591240000|2022-06-30 12:14:00|42544.4|42504.4|42543.7|42503.7|42544.4|42504.4|42543.7|42503.7|2
1656591250000|2022-06-30 12:14:10|42548.1|42508.1|42548.7|42508.7|42548.7|42508.7|42543.7|42503.7|1
1656591260000|2022-06-30 12:14:20|42553.7|42513.7|42549.3|42509.3|42553.7|42513.7|42549.3|42509.3|0
1656591270000|2022-06-30 12:14:30|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|1
1656591300000|2022-06-30 12:15:00|42548.1|42508.1|42548.1|42508.1|42548.1|42508.1|42548.1|42508.1|0
1656591310000|2022-06-30 12:15:10|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|0
1656591320000|2022-06-30 12:15:20|42544.3|42504.3|42548.1|42508.1|42548.1|42508.1|42544.3|42504.3|0
1656591330000|2022-06-30 12:15:30|42548.7|42508.7|42548.7|42508.7|42548.7|42508.7|42543.7|42503.7|0
1656591340000|2022-06-30 12:15:40|42543.7|42503.7|42548|42508|42548.7|42508.7|42543.6|42503.6|0
1656591350000|2022-06-30 12:15:50|42544.3|42504.3|42543.6|42503.6|42548.6|42508.6|42543.6|42503.6|0
1656591370000|2022-06-30 12:16:10|42548|42508|42548|42508|42548|42508|42548|42508|0
1656591380000|2022-06-30 12:16:20|42553|42513|42553|42513|42553|42513|42553|42513|0
1656591410000|2022-06-30 12:16:50|42548.6|42508.6|42548.6|42508.6|42548.6|42508.6|42548.6|42508.6|0
1656591420000|2022-06-30 12:17:00|42548|42508|42543.6|42503.6|42548|42508|42543.6|42503.6|0
1656591430000|2022-06-30 12:17:10|42547.9|42507.9|42547.9|42507.9|42547.9|42507.9|42543.6|42503.6|0
1656591440000|2022-06-30 12:17:20|42552.9|42512.9|42558.5|42518.5|42563.5|42523.5|42552.9|42512.9|0
1656591480000|2022-06-30 12:18:00|42553.5|42513.5|42557.9|42517.9|42557.9|42517.9|42553.5|42513.5|0
1656591490000|2022-06-30 12:18:10|42558.5|42518.5|42558.5|42518.5|42558.5|42518.5|42558.5|42518.5|0
1656591520000|2022-06-30 12:18:40|42557.9|42517.9|42558.5|42518.5|42558.5|42518.5|42557.9|42517.9|0
1656591530000|2022-06-30 12:18:50|42562.8|42522.8|42558.5|42518.5|42562.8|42522.8|42558.5|42518.5|2
1656591540000|2022-06-30 12:19:00|42567.2|42527.2|42562.8|42522.8|42567.2|42527.2|42562.8|42522.8|1
1656591550000|2022-06-30 12:19:10|42562.2|42522.2|42562.8|42522.8|42567.2|42527.2|42562.2|42522.2|0
1656591560000|2022-06-30 12:19:20|42567.2|42527.2|42571.6|42531.6|42571.6|42531.6|42562.8|42522.8|1
1656591590000|2022-06-30 12:19:50|42557.8|42517.8|42552.2|42512.2|42557.8|42517.8|42552.2|42512.2|1
1656591600000|2022-06-30 12:20:00|42557.8|42517.8|42557.8|42517.8|42557.8|42517.8|42557.8|42517.8|1
1656591640000|2022-06-30 12:20:40|42557.7|42517.7|42557.7|42517.7|42557.7|42517.7|42557.7|42517.7|0
1656591660000|2022-06-30 12:21:00|42542.1|42502.1|42548.3|42508.3|42557.1|42517.1|42542.1|42502.1|0
1656591670000|2022-06-30 12:21:10|42547.7|42507.7|42547.7|42507.7|42547.7|42507.7|42547.7|42507.7|0
1656591680000|2022-06-30 12:21:20|42548.3|42508.3|42548.3|42508.3|42548.3|42508.3|42548.3|42508.3|0
1656591700000|2022-06-30 12:21:40|42566.5|42526.5|42570.8|42530.8|42571.5|42531.5|42562.1|42522.1|9
1656591710000|2022-06-30 12:21:50|42566.4|42526.4|42562.1|42522.1|42566.4|42526.4|42562.1|42522.1|1
1656591720000|2022-06-30 12:22:00|42566.4|42526.4|42557.7|42517.7|42567|42527|42557.7|42517.7|0
1656591730000|2022-06-30 12:22:10|42553.3|42513.3|42533.3|42493.3|42553.3|42513.3|42522.7|42482.7|4
1656591740000|2022-06-30 12:22:20|42523.3|42483.3|42528.9|42488.9|42533.9|42493.9|42523.3|42483.3|3
1656591750000|2022-06-30 12:22:30|42528.2|42488.2|42518.2|42478.2|42528.2|42488.2|42513.9|42473.9|1
1656591760000|2022-06-30 12:22:40|42513.9|42473.9|42522.6|42482.6|42523.2|42483.2|42508.2|42468.2|1
1656591770000|2022-06-30 12:22:50|42518.2|42478.2|42523.2|42483.2|42523.2|42483.2|42512.6|42472.6|0
1656591780000|2022-06-30 12:23:00|42522.6|42482.6|42522.6|42482.6|42523.2|42483.2|42522.6|42482.6|0
1656591790000|2022-06-30 12:23:10|42518.2|42478.2|42508.2|42468.2|42522|42482|42508.2|42468.2|0
1656591800000|2022-06-30 12:23:20|42508.8|42468.8|42508.8|42468.8|42513.2|42473.2|42508.2|42468.2|1
1656591810000|2022-06-30 12:23:30|42518.2|42478.2|42513.8|42473.8|42518.2|42478.2|42513.8|42473.8|0
1656591820000|2022-06-30 12:23:40|42509.4|42469.4|42513.8|42473.8|42513.8|42473.8|42509.4|42469.4|1
1656591840000|2022-06-30 12:24:00|42518.2|42478.2|42518.8|42478.8|42518.8|42478.8|42518.2|42478.2|0
1656591850000|2022-06-30 12:24:10|42514.4|42474.4|42510|42470|42514.4|42474.4|42509.4|42469.4|0
1656591860000|2022-06-30 12:24:20|42505|42465|42504.4|42464.4|42509.4|42469.4|42500|42460|0
1656591870000|2022-06-30 12:24:30|42503.7|42463.7|42495|42455|42504.4|42464.4|42495|42455|1
1656591880000|2022-06-30 12:24:40|42495.6|42455.6|42495.6|42455.6|42495.6|42455.6|42495.6|42455.6|0
1656591890000|2022-06-30 12:24:50|42495|42455|42484.9|42444.9|42495|42455|42484.9|42444.9|0
1656591900000|2022-06-30 12:25:00|42489.3|42449.3|42479.3|42439.3|42489.3|42449.3|42479.3|42439.3|11
1656591910000|2022-06-30 12:25:10|42483.7|42443.7|42479.3|42439.3|42483.7|42443.7|42479.3|42439.3|0
1656591920000|2022-06-30 12:25:20|42489.3|42449.3|42489.3|42449.3|42489.3|42449.3|42489.3|42449.3|0
1656591930000|2022-06-30 12:25:30|42466.1|42426.1|42474.9|42434.9|42474.9|42434.9|42465.5|42425.5|8
1656591940000|2022-06-30 12:25:40|42479.9|42439.9|42479.9|42439.9|42480.5|42440.5|42479.9|42439.9|0
1656591950000|2022-06-30 12:25:50|42479.3|42439.3|42479.3|42439.3|42479.3|42439.3|42479.3|42439.3|0
1656591960000|2022-06-30 12:26:00|42474.9|42434.9|42479.3|42439.3|42479.3|42439.3|42474.9|42434.9|0
1656591980000|2022-06-30 12:26:20|42478.6|42438.6|42478.6|42438.6|42478.6|42438.6|42478.6|42438.6|0
1656591990000|2022-06-30 12:26:30|42479.2|42439.2|42479.2|42439.2|42479.2|42439.2|42479.2|42439.2|0
1656592000000|2022-06-30 12:26:40|42483.6|42443.6|42498|42458|42498|42458|42483.6|42443.6|1
1656592010000|2022-06-30 12:26:50|42493.6|42453.6|42502.4|42462.4|42502.4|42462.4|42493.6|42453.6|0
1656592020000|2022-06-30 12:27:00|42498|42458|42498|42458|42498|42458|42498|42458|1
1656592030000|2022-06-30 12:27:10|42502.4|42462.4|42502.4|42462.4|42502.4|42462.4|42502.4|42462.4|0
1656592040000|2022-06-30 12:27:20|42493.6|42453.6|42478.6|42438.6|42493.6|42453.6|42478.6|42438.6|1
1656592050000|2022-06-30 12:27:30|42479.2|42439.2|42479.2|42439.2|42483.6|42443.6|42478.6|42438.6|0
1656592060000|2022-06-30 12:27:40|42478.6|42438.6|42478.6|42438.6|42478.6|42438.6|42474.2|42434.2|0
1656592070000|2022-06-30 12:27:50|42474.2|42434.2|42472.9|42432.9|42478.5|42438.5|42472.9|42432.9|0
1656592080000|2022-06-30 12:28:00|42472.3|42432.3|42452.9|42412.9|42472.3|42432.3|42452.9|42412.9|1
1656592090000|2022-06-30 12:28:10|42457.9|42417.9|42453.5|42413.5|42457.9|42417.9|42453.5|42413.5|1
1656592100000|2022-06-30 12:28:20|42452.3|42412.3|42458.5|42418.5|42458.5|42418.5|42452.3|42412.3|0
1656592110000|2022-06-30 12:28:30|42457.9|42417.9|42453.5|42413.5|42457.9|42417.9|42453.5|42413.5|0
1656592120000|2022-06-30 12:28:40|42457.9|42417.9|42457.9|42417.9|42457.9|42417.9|42457.9|42417.9|0
1656592130000|2022-06-30 12:28:50|42453.5|42413.5|42459.7|42419.7|42459.7|42419.7|42453.5|42413.5|0
1656592140000|2022-06-30 12:29:00|42461.6|42421.6|42460.9|42420.9|42465.3|42425.3|42460.9|42420.9|2
1656592150000|2022-06-30 12:29:10|42461.5|42421.5|42481.5|42441.5|42481.5|42441.5|42461.5|42421.5|2
1656592180000|2022-06-30 12:29:40|42477.1|42437.1|42477.1|42437.1|42477.1|42437.1|42477.1|42437.1|0
1656592210000|2022-06-30 12:30:10|42482.1|42442.1|42482.7|42442.7|42482.7|42442.7|42482.1|42442.1|0
1656592260000|2022-06-30 12:31:00|42487|42447|42501.4|42461.4|42519.6|42479.6|42482.7|42442.7|10
1656592270000|2022-06-30 12:31:10|42505.8|42465.8|42505.8|42465.8|42510.8|42470.8|42501.4|42461.4|0
1656592280000|2022-06-30 12:31:20|42506.4|42466.4|42485.8|42445.8|42529|42489|42485.8|42445.8|11
1656592290000|2022-06-30 12:31:30|42490.2|42450.2|42487.6|42447.6|42518.3|42478.3|42487.6|42447.6|2
1656592300000|2022-06-30 12:31:40|42492|42452|42507|42467|42518.2|42478.2|42492|42452|0
1656592310000|2022-06-30 12:31:50|42502.6|42462.6|42507.6|42467.6|42511.4|42471.4|42502.6|42462.6|1
1656592320000|2022-06-30 12:32:00|42508.2|42468.2|42503.8|42463.8|42508.8|42468.8|42503.8|42463.8|0
1656592330000|2022-06-30 12:32:10|42503.2|42463.2|42498.8|42458.8|42503.2|42463.2|42493.8|42453.8|0
1656592340000|2022-06-30 12:32:20|42503.2|42463.2|42498.2|42458.2|42503.2|42463.2|42498.2|42458.2|2
1656592360000|2022-06-30 12:32:40|42493.8|42453.8|42489.4|42449.4|42493.8|42453.8|42489.4|42449.4|0
1656592380000|2022-06-30 12:33:00|42494.4|42454.4|42498.8|42458.8|42498.8|42458.8|42494.4|42454.4|0
1656592390000|2022-06-30 12:33:10|42490|42450|42498.8|42458.8|42498.8|42458.8|42488.8|42448.8|0
1656592400000|2022-06-30 12:33:20|42489.4|42449.4|42460|42420|42489.4|42449.4|42460|42420|11
1656592410000|2022-06-30 12:33:30|42460.6|42420.6|42469.4|42429.4|42478.7|42438.7|42460.6|42420.6|0
1656592420000|2022-06-30 12:33:40|42469.3|42429.3|42470|42430|42474.3|42434.3|42469.3|42429.3|0
1656592430000|2022-06-30 12:33:50|42469.3|42429.3|42469.3|42429.3|42469.3|42429.3|42460|42420|0
1656592440000|2022-06-30 12:34:00|42454.9|42414.9|42452.5|42412.5|42459.3|42419.3|42448.1|42408.1|4
1656592450000|2022-06-30 12:34:10|42453.1|42413.1|42473.7|42433.7|42473.7|42433.7|42453.1|42413.1|0
1656592470000|2022-06-30 12:34:30|||||||||2
1656592480000|2022-06-30 12:34:40|42468.7|42428.7|42486.8|42446.8|42486.8|42446.8|42468.7|42428.7|1
1656592490000|2022-06-30 12:34:50|42488.7|42448.7|42503.7|42463.7|42503.7|42463.7|42488.7|42448.7|0
1656592500000|2022-06-30 12:35:00|42498.7|42458.7|42498.7|42458.7|42508.7|42468.7|42494.9|42454.9|0
1656592510000|2022-06-30 12:35:10|42498|42458|42499.3|42459.3|42499.3|42459.3|42498|42458|0
1656592520000|2022-06-30 12:35:20|42503.6|42463.6|42503.6|42463.6|42508|42468|42503.6|42463.6|1
1656592530000|2022-06-30 12:35:30|42508|42468|42508.6|42468.6|42513|42473|42508|42468|0
1656592550000|2022-06-30 12:35:50|42513|42473|42508.6|42468.6|42513|42473|42508.6|42468.6|1
1656592560000|2022-06-30 12:36:00|42509.2|42469.2|42506.1|42466.1|42509.8|42469.8|42500.4|42460.4|0
1656592570000|2022-06-30 12:36:10|42506|42466|42514.8|42474.8|42519.2|42479.2|42506|42466|0
1656592580000|2022-06-30 12:36:20|42519.2|42479.2|42519.8|42479.8|42524.8|42484.8|42519.2|42479.2|0
1656592590000|2022-06-30 12:36:30|42519.2|42479.2|42516|42476|42520.4|42480.4|42510.4|42470.4|2
1656592600000|2022-06-30 12:36:40|42511|42471|42511|42471|42511|42471|42511|42471|0
1656592610000|2022-06-30 12:36:50|42506.6|42466.6|42506|42466|42516|42476|42501.6|42461.6|0
1656592620000|2022-06-30 12:37:00|42505.4|42465.4|42506|42466|42506|42466|42495.4|42455.4|0
1656592630000|2022-06-30 12:37:10|42510.4|42470.4|42506|42466|42511|42471|42506|42466|0
1656592640000|2022-06-30 12:37:20|42511|42471|42511|42471|42511|42471|42511|42471|0
1656592650000|2022-06-30 12:37:30|42506|42466|42514.7|42474.7|42514.7|42474.7|42505.4|42465.4|0
1656592680000|2022-06-30 12:38:00|42515.3|42475.3|42514.7|42474.7|42515.3|42475.3|42514.7|42474.7|0
1656592690000|2022-06-30 12:38:10|42510.3|42470.3|42514.7|42474.7|42514.7|42474.7|42510.3|42470.3|0
1656592700000|2022-06-30 12:38:20|42510.3|42470.3|42505.9|42465.9|42510.3|42470.3|42505.9|42465.9|5
1656592720000|2022-06-30 12:38:40|42510.3|42470.3|42510.3|42470.3|42510.3|42470.3|42510.3|42470.3|1
1656592730000|2022-06-30 12:38:50|42514.7|42474.7|42515.9|42475.9|42515.9|42475.9|42514.7|42474.7|0
1656592740000|2022-06-30 12:39:00|42515.3|42475.3|42515.3|42475.3|42515.3|42475.3|42515.3|42475.3|0
1656592750000|2022-06-30 12:39:10|42515.9|42475.9|42520.9|42480.9|42520.9|42480.9|42515.9|42475.9|0
1656592760000|2022-06-30 12:39:20|42525.3|42485.3|42525.2|42485.2|42525.9|42485.9|42520.9|42480.9|1
1656592770000|2022-06-30 12:39:30|42520.9|42480.9|42525.2|42485.2|42525.2|42485.2|42520.9|42480.9|0
1656592780000|2022-06-30 12:39:40|42525.8|42485.8|42525.8|42485.8|42525.8|42485.8|42525.8|42485.8|0
1656592800000|2022-06-30 12:40:00|42530.2|42490.2|42525.8|42485.8|42530.2|42490.2|42520.8|42480.8|0
1656592820000|2022-06-30 12:40:20|42525.2|42485.2|42505.8|42465.8|42525.2|42485.2|42495.8|42455.8|0
1656592830000|2022-06-30 12:40:30|42500.8|42460.8|42500.8|42460.8|42505.8|42465.8|42500.8|42460.8|0
1656592840000|2022-06-30 12:40:40|42505.8|42465.8|42470.2|42430.2|42505.8|42465.8|42470.2|42430.2|3
1656592850000|2022-06-30 12:40:50|42465.8|42425.8|42465.2|42425.2|42469.6|42429.6|42465.2|42425.2|0
1656592860000|2022-06-30 12:41:00|42469.5|42429.5|42460.2|42420.2|42470.8|42430.8|42455.8|42415.8|1
1656592870000|2022-06-30 12:41:10|42460.1|42420.1|42460.1|42420.1|42464.5|42424.5|42460.1|42420.1|0
1656592880000|2022-06-30 12:41:20|42464.5|42424.5|42455.1|42415.1|42464.5|42424.5|42455.1|42415.1|1
1656592900000|2022-06-30 12:41:40|42454.5|42414.5|42454.5|42414.5|42454.5|42414.5|42449.5|42409.5|0
1656592910000|2022-06-30 12:41:50|42449.5|42409.5|42440.1|42400.1|42449.5|42409.5|42440.1|42400.1|1
1656592920000|2022-06-30 12:42:00|42445.1|42405.1|42464.5|42424.5|42470.1|42430.1|42445.1|42405.1|0
1656592940000|2022-06-30 12:42:20|42469.5|42429.5|42464.5|42424.5|42469.5|42429.5|42464.5|42424.5|0
1656592950000|2022-06-30 12:42:30|42470.1|42430.1|42469.5|42429.5|42470.1|42430.1|42469.5|42429.5|0
1656592960000|2022-06-30 12:42:40|42464.5|42424.5|42464.4|42424.4|42464.5|42424.5|42464.4|42424.4|0
1656592970000|2022-06-30 12:42:50|42460.1|42420.1|42450|42410|42460.1|42420.1|42450|42410|0
1656592980000|2022-06-30 12:43:00|42455.7|42415.7|42465|42425|42465|42425|42455.7|42415.7|2
1656592990000|2022-06-30 12:43:10|42469.4|42429.4|42469.4|42429.4|42469.4|42429.4|42469.4|42429.4|2
1656593000000|2022-06-30 12:43:20|42473.8|42433.8|42458.8|42418.8|42473.8|42433.8|42454.4|42414.4|0
1656593010000|2022-06-30 12:43:30|42463.2|42423.2|42459.4|42419.4|42463.2|42423.2|42459.4|42419.4|0
1656593020000|2022-06-30 12:43:40|42468.2|42428.2|42468.2|42428.2|42468.8|42428.8|42468.2|42428.2|0
1656593030000|2022-06-30 12:43:50|42468.1|42428.1|42468.1|42428.1|42468.1|42428.1|42468.1|42428.1|0
1656593040000|2022-06-30 12:44:00|42443.8|42403.8|42430.7|42390.7|42447.5|42407.5|42426.3|42386.3|3
1656593050000|2022-06-30 12:44:10|42459.4|42419.4|42464.4|42424.4|42464.4|42424.4|42459.4|42419.4|1
1656593060000|2022-06-30 12:44:20|42473.8|42433.8|42470|42430|42473.8|42433.8|42465.7|42425.7|0
1656593070000|2022-06-30 12:44:30|42465.6|42425.6|42460|42420|42465.6|42425.6|42460|42420|0
1656593080000|2022-06-30 12:44:40|42460.6|42420.6|42460.6|42420.6|42460.6|42420.6|42451.3|42411.3|0
1656593090000|2022-06-30 12:44:50|42455.6|42415.6|42455.6|42415.6|42455.6|42415.6|42455.6|42415.6|0
1656595800000|2022-06-30 13:30:00|42407.4|42367.4|42409.2|42369.2|42436.1|42396.1|42400.5|42360.5|194
1656595810000|2022-06-30 13:30:10|42419.2|42379.2|42424.8|42384.8|42449.2|42409.2|42418.6|42378.6|14
1656595820000|2022-06-30 13:30:20|42429.2|42389.2|42477.4|42437.4|42479.2|42439.2|42414.8|42374.8|6
1656595830000|2022-06-30 13:30:30|42478|42438|42487.3|42447.3|42508|42468|42478|42438|6
1656595840000|2022-06-30 13:30:40|42476.7|42436.7|42498.6|42458.6|42498.6|42458.6|42458.6|42418.6|6
1656595850000|2022-06-30 13:30:50|42509.2|42469.2|42531.7|42491.7|42540.4|42500.4|42490.4|42450.4|7
1656595860000|2022-06-30 13:31:00|42541.7|42501.7|42506.7|42466.7|42542.3|42502.3|42460.4|42420.4|28
1656595870000|2022-06-30 13:31:10|42502.3|42462.3|42507.9|42467.9|42516.7|42476.7|42487.3|42447.3|5
1656595880000|2022-06-30 13:31:20|42516.7|42476.7|42549.2|42509.2|42549.2|42509.2|42503.5|42463.5|3
1656595890000|2022-06-30 13:31:30|42544.8|42504.8|42538.5|42498.5|42549.2|42509.2|42527.9|42487.9|6
1656595900000|2022-06-30 13:31:40|42533.5|42493.5|42509.1|42469.1|42534.1|42494.1|42484.8|42444.8|12
1656595910000|2022-06-30 13:31:50|42504.8|42464.8|42484.8|42444.8|42509.1|42469.1|42484.8|42444.8|0
1656595920000|2022-06-30 13:32:00|42489.8|42449.8|42470.4|42430.4|42500.4|42460.4|42470.4|42430.4|3
1656595930000|2022-06-30 13:32:10|42469.7|42429.7|42501|42461|42501.6|42461.6|42441|42401|6
1656595940000|2022-06-30 13:32:20|42506|42466|42526|42486|42541|42501|42506|42466|1
1656595950000|2022-06-30 13:32:30|42521|42481|42531.6|42491.6|42545.3|42505.3|42521|42481|4
1656595960000|2022-06-30 13:32:40|42532.2|42492.2|42492.8|42452.8|42532.2|42492.2|42492.2|42452.2|5
1656595970000|2022-06-30 13:32:50|42497.2|42457.2|42497.8|42457.8|42512.8|42472.8|42492.8|42452.8|3
1656595980000|2022-06-30 13:33:00|42502.2|42462.2|42447.2|42407.2|42502.8|42462.8|42432.2|42392.2|24
1656595990000|2022-06-30 13:33:10|42446.5|42406.5|42450.9|42410.9|42480.9|42440.9|42426.5|42386.5|4
1656596000000|2022-06-30 13:33:20|42447.2|42407.2|42467.2|42427.2|42471.5|42431.5|42432.2|42392.2|3
1656596010000|2022-06-30 13:33:30|42471.5|42431.5|42472.1|42432.1|42487.8|42447.8|42467.8|42427.8|2
1656596020000|2022-06-30 13:33:40|42472.8|42432.8|42522.1|42482.1|42522.1|42482.1|42472.8|42432.8|15
1656596030000|2022-06-30 13:33:50|42512.1|42472.1|42552.1|42512.1|42552.1|42512.1|42512.1|42472.1|8
1656596040000|2022-06-30 13:34:00|42553.4|42513.4|42540.2|42500.2|42562.1|42522.1|42522.1|42482.1|16
1656596050000|2022-06-30 13:34:10|42521.5|42481.5|42510.2|42470.2|42525.9|42485.9|42500.2|42460.2|10
1656596060000|2022-06-30 13:34:20|42505.2|42465.2|42480.2|42440.2|42510.2|42470.2|42477.1|42437.1|4
1656596070000|2022-06-30 13:34:30|42480.8|42440.8|42470.2|42430.2|42490.2|42450.2|42465.2|42425.2|1
1656596080000|2022-06-30 13:34:40|42470.8|42430.8|42480.8|42440.8|42480.8|42440.8|42470.2|42430.2|1
1656596090000|2022-06-30 13:34:50|42490.2|42450.2|42525.2|42485.2|42525.2|42485.2|42490.2|42450.2|1
1656596100000|2022-06-30 13:35:00|42520.8|42480.8|42550.8|42510.8|42551.4|42511.4|42500.8|42460.8|3
1656596110000|2022-06-30 13:35:10|42542.1|42502.1|42511.4|42471.4|42542.1|42502.1|42510.8|42470.8|0
1656596120000|2022-06-30 13:35:20|42510.8|42470.8|42431.4|42391.4|42510.8|42470.8|42430.8|42390.8|3
1656596130000|2022-06-30 13:35:30|42430.8|42390.8|42471.4|42431.4|42476.4|42436.4|42430.8|42390.8|1
1656596140000|2022-06-30 13:35:40|42462|42422|42442|42402|42462|42422|42426.4|42386.4|11
1656596150000|2022-06-30 13:35:50|42447|42407|42405.1|42365.1|42447|42407|42405.1|42365.1|7
1656596160000|2022-06-30 13:36:00|42405.8|42365.8|42340.1|42300.1|42405.8|42365.8|42340.1|42300.1|20
1656596170000|2022-06-30 13:36:10|42331.4|42291.4|42339.5|42299.5|42355.1|42315.1|42325.1|42285.1|14
1656596180000|2022-06-30 13:36:20|42335.7|42295.7|42350.7|42310.7|42350.7|42310.7|42325.1|42285.1|24
1656596190000|2022-06-30 13:36:30|42342|42302|42360.7|42320.7|42370.1|42330.1|42340.7|42300.7|4
1656596200000|2022-06-30 13:36:40|42365.7|42325.7|42370.1|42330.1|42380.1|42340.1|42360.7|42320.7|2
1656596210000|2022-06-30 13:36:50|42370.7|42330.7|42381.3|42341.3|42410.1|42370.1|42370.7|42330.7|0
1656596220000|2022-06-30 13:37:00|42380.7|42340.7|42390.1|42350.1|42410.1|42370.1|42380.7|42340.7|9
1656596230000|2022-06-30 13:37:10|42390.7|42350.7|42420.7|42380.7|42430.1|42390.1|42390.1|42350.1|4
1656596240000|2022-06-30 13:37:20|42425.7|42385.7|42410.1|42370.1|42425.7|42385.7|42400.7|42360.7|7
1656596250000|2022-06-30 13:37:30|42410.7|42370.7|42410|42370|42415.7|42375.7|42400.7|42360.7|5
1656596260000|2022-06-30 13:37:40|42405|42365|42420|42380|42424.4|42384.4|42399.4|42359.4|3
1656596270000|2022-06-30 13:37:50|42424.4|42384.4|42392.5|42352.5|42429.4|42389.4|42392.5|42352.5|17
1656596280000|2022-06-30 13:38:00|42387.5|42347.5|42371.9|42331.9|42391.9|42351.9|42366.9|42326.9|1
1656596290000|2022-06-30 13:38:10|42371.3|42331.3|42351.9|42311.9|42371.3|42331.3|42351.9|42311.9|4
1656596300000|2022-06-30 13:38:20|42352.5|42312.5|42351.9|42311.9|42361.2|42321.2|42341.2|42301.2|5
1656596310000|2022-06-30 13:38:30|42360.6|42320.6|42381.2|42341.2|42381.2|42341.2|42360.6|42320.6|1
1656596320000|2022-06-30 13:38:40|42381.9|42341.9|42375.6|42335.6|42386.2|42346.2|42371.2|42331.2|9
1656596330000|2022-06-30 13:38:50|42370.6|42330.6|42370|42330|42370.6|42330.6|42365.6|42325.6|1
1656596340000|2022-06-30 13:39:00|42365|42325|42380|42340|42380|42340|42355.6|42315.6|4
1656596350000|2022-06-30 13:39:10|42379.3|42339.3|42400|42360|42400|42360|42379.3|42339.3|0
1656596360000|2022-06-30 13:39:20|42399.9|42359.9|42429.3|42389.3|42434.9|42394.9|42399.9|42359.9|3
1656596370000|2022-06-30 13:39:30|42419.3|42379.3|42424.3|42384.3|42429.3|42389.3|42409.3|42369.3|8
1656596380000|2022-06-30 13:39:40|42419.3|42379.3|42409.3|42369.3|42424.9|42384.9|42409.3|42369.3|1
1656596390000|2022-06-30 13:39:50|42399.3|42359.3|42414.9|42374.9|42424.9|42384.9|42399.3|42359.3|2
1656596400000|2022-06-30 13:40:00|42424.3|42384.3|42399.3|42359.3|42454.3|42414.3|42384.3|42344.3|7
1656596410000|2022-06-30 13:40:10|42398.7|42358.7|42378.6|42338.6|42398.7|42358.7|42369.3|42329.3|3
1656596420000|2022-06-30 13:40:20|42378|42338|42358|42318|42378|42338|42358|42318|2
1656596430000|2022-06-30 13:40:30|42378|42338|42377.4|42337.4|42378|42338|42368|42328|0
1656596440000|2022-06-30 13:40:40|42372.4|42332.4|42406.1|42366.1|42406.1|42366.1|42358|42318|13
1656596450000|2022-06-30 13:40:50|42397.4|42357.4|42367.4|42327.4|42397.4|42357.4|42356.7|42316.7|4
1656596460000|2022-06-30 13:41:00|42366.7|42326.7|42384.2|42344.2|42399.2|42359.2|42356.7|42316.7|11
1656596470000|2022-06-30 13:41:10|42378.6|42338.6|42372.4|42332.4|42393.6|42353.6|42372.4|42332.4|4
1656596480000|2022-06-30 13:41:20|42367.4|42327.4|42383|42343|42388|42348|42363|42323|6
1656596490000|2022-06-30 13:41:30|42388|42348|42393.6|42353.6|42394.2|42354.2|42378.6|42338.6|4
1656596500000|2022-06-30 13:41:40|42389.2|42349.2|42394.2|42354.2|42394.8|42354.8|42384.2|42344.2|1
1656596510000|2022-06-30 13:41:50|42398.6|42358.6|42444.2|42404.2|42459.8|42419.8|42398.6|42358.6|8
1656596520000|2022-06-30 13:42:00|42439.8|42399.8|42429.2|42389.2|42439.8|42399.8|42418|42378|2
1656596530000|2022-06-30 13:42:10|42430.4|42390.4|42430.4|42390.4|42434.8|42394.8|42420.4|42380.4|4
1656596540000|2022-06-30 13:42:20|42429.8|42389.8|42429.2|42389.2|42434.8|42394.8|42409.2|42369.2|2
1656596550000|2022-06-30 13:42:30|42439.2|42399.2|42439.8|42399.8|42444.2|42404.2|42434.2|42394.2|3
1656596560000|2022-06-30 13:42:40|42439.2|42399.2|42424.2|42384.2|42439.2|42399.2|42424.2|42384.2|9
1656596570000|2022-06-30 13:42:50|42429.2|42389.2|42439.1|42399.1|42439.8|42399.8|42429.2|42389.2|2
1656596580000|2022-06-30 13:43:00|42437.9|42397.9|42417.9|42377.9|42437.9|42397.9|42409.1|42369.1|4
1656596590000|2022-06-30 13:43:10|42419.1|42379.1|42418.5|42378.5|42424.1|42384.1|42409.1|42369.1|5
1656596600000|2022-06-30 13:43:20|42414.1|42374.1|42407.2|42367.2|42414.1|42374.1|42397.2|42357.2|5
1656596610000|2022-06-30 13:43:30|42398.5|42358.5|42398.5|42358.5|42398.5|42358.5|42398.5|42358.5|9
1656596620000|2022-06-30 13:43:40|42407.2|42367.2|42416|42376|42416|42376|42407.2|42367.2|30
1656596630000|2022-06-30 13:43:50|42407.2|42367.2|42397.8|42357.8|42407.2|42367.2|42397.8|42357.8|6
1656596640000|2022-06-30 13:44:00|42393.5|42353.5|42389.7|42349.7|42398.5|42358.5|42383.5|42343.5|4
1656596650000|2022-06-30 13:44:10|42389.1|42349.1|42429.7|42389.7|42438.5|42398.5|42389.1|42349.1|1
1656596660000|2022-06-30 13:44:20|42434.1|42394.1|42439.7|42399.7|42444.1|42404.1|42429.7|42389.7|3
1656596670000|2022-06-30 13:44:30|42429.7|42389.7|42434|42394|42438.4|42398.4|42429.7|42389.7|1
1656596680000|2022-06-30 13:44:40|42429.7|42389.7|42460.9|42420.9|42460.9|42420.9|42429.7|42389.7|2
1656596690000|2022-06-30 13:44:50|42460.3|42420.3|42450.9|42410.9|42460.3|42420.3|42450.9|42410.9|1
1656596700000|2022-06-30 13:45:00|42450.3|42410.3|42422.8|42382.8|42450.3|42410.3|42422.8|42382.8|5
1656596710000|2022-06-30 13:45:10|42427.8|42387.8|42432.1|42392.1|42432.1|42392.1|42422.8|42382.8|1
1656596720000|2022-06-30 13:45:20|42427.7|42387.7|42423.4|42383.4|42428.4|42388.4|42418.4|42378.4|5
1656596730000|2022-06-30 13:45:30|42428.4|42388.4|42433.4|42393.4|42443.4|42403.4|42424|42384|3
1656596740000|2022-06-30 13:45:40|42434|42394|42393.3|42353.3|42438.4|42398.4|42393.3|42353.3|6
1656596750000|2022-06-30 13:45:50|42387.7|42347.7|42392.1|42352.1|42397.1|42357.1|42377.1|42337.1|8
1656596760000|2022-06-30 13:46:00|42387.1|42347.1|42352.7|42312.7|42387.1|42347.1|42342.7|42302.7|8
1656596770000|2022-06-30 13:46:10|42348.3|42308.3|42333.3|42293.3|42362.7|42322.7|42318.3|42278.3|59
1656596780000|2022-06-30 13:46:20|42338.9|42298.9|42343.3|42303.3|42344.6|42304.6|42318.3|42278.3|2
1656596790000|2022-06-30 13:46:30|42345.2|42305.2|42338.9|42298.9|42353.9|42313.9|42338.9|42298.9|9
1656596800000|2022-06-30 13:46:40|42344.5|42304.5|42344.5|42304.5|42348.9|42308.9|42344.5|42304.5|3
1656596810000|2022-06-30 13:46:50|42348.9|42308.9|42374.5|42334.5|42374.5|42334.5|42348.9|42308.9|1
1656596820000|2022-06-30 13:47:00|42383.9|42343.9|42405.1|42365.1|42413.3|42373.3|42383.9|42343.9|8
1656596830000|2022-06-30 13:47:10|42413.9|42373.9|42403.9|42363.9|42419.5|42379.5|42400.1|42360.1|0
1656596840000|2022-06-30 13:47:20|42385.1|42345.1|42370.1|42330.1|42385.1|42345.1|42370.1|42330.1|2
1656596850000|2022-06-30 13:47:30|42379.5|42339.5|42384.5|42344.5|42384.5|42344.5|42370.1|42330.1|3
1656596860000|2022-06-30 13:47:40|42380.1|42340.1|42384.5|42344.5|42395.1|42355.1|42375.1|42335.1|3
1656596870000|2022-06-30 13:47:50|42385.1|42345.1|42395.1|42355.1|42404.5|42364.5|42385.1|42345.1|1
1656596880000|2022-06-30 13:48:00|42394.5|42354.5|42389.5|42349.5|42395.1|42355.1|42389.5|42349.5|6
1656596890000|2022-06-30 13:48:10|42394.5|42354.5|42403.2|42363.2|42408.8|42368.8|42393.2|42353.2|4
1656596900000|2022-06-30 13:48:20|42402.6|42362.6|42432.6|42392.6|42441.9|42401.9|42402.6|42362.6|3
1656596910000|2022-06-30 13:48:30|42426.9|42386.9|42422.6|42382.6|42426.9|42386.9|42422.6|42382.6|2
1656596920000|2022-06-30 13:48:40|42422.5|42382.5|42441.9|42401.9|42441.9|42401.9|42422.5|42382.5|0
1656596930000|2022-06-30 13:48:50|42432.5|42392.5|42422.5|42382.5|42432.5|42392.5|42422.5|42382.5|0
1656596940000|2022-06-30 13:49:00|42423.2|42383.2|42432.5|42392.5|42443.2|42403.2|42423.2|42383.2|0
1656596950000|2022-06-30 13:49:10|42428.1|42388.1|42443.1|42403.1|42443.1|42403.1|42418.1|42378.1|5
1656596960000|2022-06-30 13:49:20|42442.5|42402.5|42447.5|42407.5|42448.1|42408.1|42438.1|42398.1|10
1656596970000|2022-06-30 13:49:30|42452.5|42412.5|42443.1|42403.1|42452.5|42412.5|42443.1|42403.1|0
1656596980000|2022-06-30 13:49:40|42442.5|42402.5|42442.5|42402.5|42448.1|42408.1|42442.5|42402.5|0
1656596990000|2022-06-30 13:49:50|42452.5|42412.5|42452.5|42412.5|42462.5|42422.5|42443.1|42403.1|1
1656597000000|2022-06-30 13:50:00|42451.8|42411.8|42442.5|42402.5|42452.5|42412.5|42441.8|42401.8|5
1656597010000|2022-06-30 13:50:10|42432.5|42392.5|42432.5|42392.5|42432.5|42392.5|42432.5|42392.5|0
1656597020000|2022-06-30 13:50:20|42432.4|42392.4|42417.4|42377.4|42432.4|42392.4|42408.1|42368.1|10
1656597030000|2022-06-30 13:50:30|42416.8|42376.8|42432.4|42392.4|42432.4|42392.4|42408.1|42368.1|2
1656597040000|2022-06-30 13:50:40|42433.7|42393.7|42443.7|42403.7|42462.4|42422.4|42433.7|42393.7|6
1656597050000|2022-06-30 13:50:50|42452.4|42412.4|42442.4|42402.4|42452.4|42412.4|42433|42393|11
1656597060000|2022-06-30 13:51:00|42438|42398|42422.4|42382.4|42438|42398|42422.4|42382.4|5
1656597070000|2022-06-30 13:51:10|42433|42393|42432.4|42392.4|42442.4|42402.4|42432.4|42392.4|1
1656597080000|2022-06-30 13:51:20|42431.8|42391.8|42446.1|42406.1|42446.1|42406.1|42423|42383|7
1656597090000|2022-06-30 13:51:30|42446.8|42406.8|42432.4|42392.4|42446.8|42406.8|42432.4|42392.4|2
1656597100000|2022-06-30 13:51:40|42436.7|42396.7|42446.7|42406.7|42446.7|42406.7|42432.4|42392.4|1
1656597110000|2022-06-30 13:51:50|42451.1|42411.1|42461.1|42421.1|42465.5|42425.5|42441.7|42401.7|3
1656597120000|2022-06-30 13:52:00|42465.5|42425.5|42471.1|42431.1|42490.5|42450.5|42465.5|42425.5|3
1656597130000|2022-06-30 13:52:10|42476.1|42436.1|42475.5|42435.5|42480.5|42440.5|42471.1|42431.1|0
1656597140000|2022-06-30 13:52:20|42471.1|42431.1|42500.5|42460.5|42500.5|42460.5|42470.5|42430.5|2
1656597150000|2022-06-30 13:52:30|42501.1|42461.1|42480.4|42440.4|42501.1|42461.1|42476.1|42436.1|4
1656597160000|2022-06-30 13:52:40|42476.1|42436.1|42480.4|42440.4|42481.1|42441.1|42475.4|42435.4|2
1656597170000|2022-06-30 13:52:50|42476.1|42436.1|42481|42441|42486|42446|42475.4|42435.4|0
1656597180000|2022-06-30 13:53:00|42485.4|42445.4|42500.4|42460.4|42510.4|42470.4|42485.4|42445.4|1
1656597190000|2022-06-30 13:53:10|42467.9|42427.9|42457.9|42417.9|42467.9|42427.9|42453.5|42413.5|16
1656597200000|2022-06-30 13:53:20|42462.9|42422.9|42462.3|42422.3|42462.9|42422.9|42443.5|42403.5|10
1656597210000|2022-06-30 13:53:30|42457.9|42417.9|42462.9|42422.9|42472.3|42432.3|42457.9|42417.9|2
1656597220000|2022-06-30 13:53:40|42462.3|42422.3|42462.9|42422.9|42462.9|42422.9|42457.2|42417.2|0
1656597230000|2022-06-30 13:53:50|42462.2|42422.2|42452.2|42412.2|42472.2|42432.2|42452.2|42412.2|2
1656597240000|2022-06-30 13:54:00|42442.2|42402.2|42442.2|42402.2|42447.2|42407.2|42442.2|42402.2|2
1656597250000|2022-06-30 13:54:10|42437.8|42397.8|42442.2|42402.2|42442.2|42402.2|42433.5|42393.5|2
1656597260000|2022-06-30 13:54:20|42432.2|42392.2|42432.2|42392.2|42432.2|42392.2|42432.2|42392.2|2
1656597270000|2022-06-30 13:54:30|42437.2|42397.2|42467.2|42427.2|42467.2|42427.2|42432.8|42392.8|1
1656597280000|2022-06-30 13:54:40|42462.2|42422.2|42457.8|42417.8|42462.2|42422.2|42457.8|42417.8|2
1656597290000|2022-06-30 13:54:50|42453.4|42413.4|42457.2|42417.2|42457.2|42417.2|42452.2|42412.2|1
1656597300000|2022-06-30 13:55:00|42457.8|42417.8|42452.8|42412.8|42457.8|42417.8|42448.4|42408.4|1
1656597310000|2022-06-30 13:55:10|42457.8|42417.8|42462.8|42422.8|42462.8|42422.8|42452.8|42412.8|3
1656597320000|2022-06-30 13:55:20|42463.4|42423.4|42462.8|42422.8|42467.8|42427.8|42457.8|42417.8|0
1656597330000|2022-06-30 13:55:30|42467.8|42427.8|42472.8|42432.8|42477.8|42437.8|42467.8|42427.8|2
1656597340000|2022-06-30 13:55:40|42477.8|42437.8|42477.8|42437.8|42477.8|42437.8|42472.8|42432.8|3
1656597350000|2022-06-30 13:55:50|42477.7|42437.7|42472.7|42432.7|42477.7|42437.7|42472.7|42432.7|0
1656597360000|2022-06-30 13:56:00|42468.4|42428.4|42452.7|42412.7|42468.4|42428.4|42452.7|42412.7|2
1656597370000|2022-06-30 13:56:10|42453.4|42413.4|42447.7|42407.7|42453.4|42413.4|42447.7|42407.7|1
1656597380000|2022-06-30 13:56:20|42443.3|42403.3|42427.7|42387.7|42443.3|42403.3|42427.7|42387.7|0
1656597390000|2022-06-30 13:56:30|42428.3|42388.3|42433.3|42393.3|42437.7|42397.7|42427.7|42387.7|0
1656597400000|2022-06-30 13:56:40|42437.7|42397.7|42437.7|42397.7|42437.7|42397.7|42432.7|42392.7|0
1656597410000|2022-06-30 13:56:50|42433.3|42393.3|42433.3|42393.3|42433.3|42393.3|42433.3|42393.3|0
1656597420000|2022-06-30 13:57:00|42432.1|42392.1|42437.7|42397.7|42437.7|42397.7|42427.7|42387.7|4
1656597430000|2022-06-30 13:57:10|42432.7|42392.7|42451.4|42411.4|42451.4|42411.4|42427.7|42387.7|2
1656597440000|2022-06-30 13:57:20|42447|42407|42451.4|42411.4|42451.4|42411.4|42446.4|42406.4|0
1656597450000|2022-06-30 13:57:30|42452|42412|42500.8|42460.8|42500.8|42460.8|42452|42412|10
1656597460000|2022-06-30 13:57:40|42500.1|42460.1|42500.1|42460.1|42500.1|42460.1|42500.1|42460.1|0
1656597470000|2022-06-30 13:57:50|42504.5|42464.5|42499.5|42459.5|42505.1|42465.1|42495.1|42455.1|3
1656597480000|2022-06-30 13:58:00|42495.1|42455.1|42508.9|42468.9|42509.5|42469.5|42494.5|42454.5|7
1656597500000|2022-06-30 13:58:20|42509.5|42469.5|42500.1|42460.1|42509.5|42469.5|42500.1|42460.1|12
1656597510000|2022-06-30 13:58:30|42505.1|42465.1|42509.5|42469.5|42509.5|42469.5|42505.1|42465.1|0
1656597520000|2022-06-30 13:58:40|42505.1|42465.1|42500.7|42460.7|42505.1|42465.1|42500.1|42460.1|0
1656597530000|2022-06-30 13:58:50|42500.1|42460.1|42499.4|42459.4|42500.7|42460.7|42499.4|42459.4|0
1656597540000|2022-06-30 13:59:00|42500.1|42460.1|42519.4|42479.4|42529.4|42489.4|42500.1|42460.1|1
1656597550000|2022-06-30 13:59:10|42518.8|42478.8|42507.5|42467.5|42518.8|42478.8|42503.2|42463.2|3
1656597560000|2022-06-30 13:59:20|42502.5|42462.5|42497.5|42457.5|42502.5|42462.5|42488.2|42448.2|0
1656597570000|2022-06-30 13:59:30|||||||||1
1656597580000|2022-06-30 13:59:40|42492.5|42452.5|42491.3|42451.3|42492.5|42452.5|42487.5|42447.5|1
1656597590000|2022-06-30 13:59:50|42486.3|42446.3|42504.4|42464.4|42504.4|42464.4|42485.6|42445.6|5
1656597600000|2022-06-30 14:00:00|42505|42465|42504.4|42464.4|42515|42475|42500|42460|4
1656597610000|2022-06-30 14:00:10|42500|42460|42495|42455|42500|42460|42484.4|42444.4|9
1656597620000|2022-06-30 14:00:20|42494.4|42454.4|42495|42455|42495|42455|42494.4|42454.4|0
1656597630000|2022-06-30 14:00:30|42500|42460|42490|42450|42500|42460|42490|42450|2
1656597640000|2022-06-30 14:00:40|42495.6|42455.6|42495|42455|42495.6|42455.6|42486.2|42446.2|3
1656597650000|2022-06-30 14:00:50|42495.6|42455.6|42494.9|42454.9|42514.3|42474.3|42494.9|42454.9|5
1656597660000|2022-06-30 14:01:00|42499.3|42459.3|42476.2|42436.2|42503.7|42463.7|42476.2|42436.2|4
1656597670000|2022-06-30 14:01:10|42471.2|42431.2|42486.8|42446.8|42486.8|42446.8|42463.1|42423.1|19
1656597680000|2022-06-30 14:01:20|42491.2|42451.2|42492.4|42452.4|42496.8|42456.8|42486.8|42446.8|5
1656597690000|2022-06-30 14:01:30|42501.2|42461.2|42521.2|42481.2|42521.2|42481.2|42501.2|42461.2|5
1656597700000|2022-06-30 14:01:40|42525.5|42485.5|42494.9|42454.9|42526.2|42486.2|42494.9|42454.9|6
1656597710000|2022-06-30 14:01:50|42490.5|42450.5|42487.4|42447.4|42496.1|42456.1|42485.5|42445.5|14
1656597720000|2022-06-30 14:02:00|42478.6|42438.6|42486.1|42446.1|42486.8|42446.8|42471.8|42431.8|6
1656597730000|2022-06-30 14:02:10|42481.8|42441.8|42486.1|42446.1|42486.1|42446.1|42481.1|42441.1|0
1656597740000|2022-06-30 14:02:20|42491.1|42451.1|42496.7|42456.7|42507.4|42467.4|42491.1|42451.1|0
1656597750000|2022-06-30 14:02:30|42496.1|42456.1|42486.7|42446.7|42496.7|42456.7|42486.7|42446.7|0
1656597760000|2022-06-30 14:02:40|42496.7|42456.7|42488|42448|42497.3|42457.3|42487.3|42447.3|4
1656597770000|2022-06-30 14:02:50|42492.3|42452.3|42497.3|42457.3|42506.7|42466.7|42492.3|42452.3|0
1656597780000|2022-06-30 14:03:00|42506.1|42466.1|42506.7|42466.7|42506.7|42466.7|42506.1|42466.1|0
1656597790000|2022-06-30 14:03:10|42501.7|42461.7|42506.1|42466.1|42506.1|42466.1|42501.7|42461.7|4
1656597800000|2022-06-30 14:03:20|42501.1|42461.1|42506.7|42466.7|42506.7|42466.7|42492.3|42452.3|1
1656597810000|2022-06-30 14:03:30|42501.7|42461.7|42506.7|42466.7|42506.7|42466.7|42496.7|42456.7|0
1656597820000|2022-06-30 14:03:40|42507.3|42467.3|42512.9|42472.9|42512.9|42472.9|42507.3|42467.3|4
1656597830000|2022-06-30 14:03:50|42507.9|42467.9|42522.3|42482.3|42522.9|42482.9|42507.9|42467.9|1
1656597840000|2022-06-30 14:04:00|42517.9|42477.9|42507.9|42467.9|42527.3|42487.3|42502.9|42462.9|7
1656597850000|2022-06-30 14:04:10|42517.3|42477.3|42512.2|42472.2|42517.3|42477.3|42507.9|42467.9|0
1656597860000|2022-06-30 14:04:20|42512.9|42472.9|42512.2|42472.2|42517.2|42477.2|42507.9|42467.9|0
1656597870000|2022-06-30 14:04:30|42517.2|42477.2|42512.2|42472.2|42517.2|42477.2|42512.2|42472.2|0
1656597880000|2022-06-30 14:04:40|42507.2|42467.2|42482.8|42442.8|42507.2|42467.2|42477.8|42437.8|2
1656597890000|2022-06-30 14:04:50|42487.2|42447.2|42477.8|42437.8|42487.2|42447.2|42477.8|42437.8|0
1656597900000|2022-06-30 14:05:00|42482.2|42442.2|42477.8|42437.8|42487.8|42447.8|42467.8|42427.8|0
1656597910000|2022-06-30 14:05:10|42477.2|42437.2|42477.8|42437.8|42497.2|42457.2|42477.2|42437.2|5
1656597920000|2022-06-30 14:05:20|42472.8|42432.8|42477.8|42437.8|42477.8|42437.8|42472.8|42432.8|0
1656597930000|2022-06-30 14:05:30|42477.2|42437.2|42497.2|42457.2|42497.2|42457.2|42477.2|42437.2|0
1656597940000|2022-06-30 14:05:40|42502.2|42462.2|42487.2|42447.2|42502.2|42462.2|42487.2|42447.2|6
1656597950000|2022-06-30 14:05:50|42486.5|42446.5|42486.5|42446.5|42497.2|42457.2|42482.1|42442.1|0
1656597970000|2022-06-30 14:06:10|42485.9|42445.9|42485.9|42445.9|42485.9|42445.9|42485.9|42445.9|0
1656597990000|2022-06-30 14:06:30|42486.5|42446.5|42486.5|42446.5|42486.5|42446.5|42486.5|42446.5|0
1656598020000|2022-06-30 14:07:00|42485.8|42445.8|42459.6|42419.6|42485.8|42445.8|42459.6|42419.6|9
1656598030000|2022-06-30 14:07:10|42457.7|42417.7|42448.9|42408.9|42457.7|42417.7|42444.6|42404.6|1
1656598040000|2022-06-30 14:07:20|42446.4|42406.4|42446.4|42406.4|42456.4|42416.4|42446.4|42406.4|0
1656598050000|2022-06-30 14:07:30|42442.1|42402.1|42437.7|42397.7|42446.4|42406.4|42437.7|42397.7|0
1656598060000|2022-06-30 14:07:40|42436.4|42396.4|42418.9|42378.9|42446.4|42406.4|42418.9|42378.9|5
1656598070000|2022-06-30 14:07:50|42417|42377|42412|42372|42417|42377|42412|42372|10
1656598080000|2022-06-30 14:08:00|42412.7|42372.7|42395.1|42355.1|42412.7|42372.7|42385.1|42345.1|21
1656598090000|2022-06-30 14:08:10|42403.9|42363.9|42403.9|42363.9|42412.6|42372.6|42399.5|42359.5|4
1656598100000|2022-06-30 14:08:20|42406.4|42366.4|42402|42362|42406.4|42366.4|42397.6|42357.6|1
1656598110000|2022-06-30 14:08:30|42415.1|42375.1|42406.4|42366.4|42415.1|42375.1|42406.4|42366.4|11
1656598120000|2022-06-30 14:08:40|42410.7|42370.7|42405.7|42365.7|42410.7|42370.7|42397|42357|5
1656598130000|2022-06-30 14:08:50|42401.3|42361.3|42405.7|42365.7|42405.7|42365.7|42401.3|42361.3|2
1656598140000|2022-06-30 14:09:00|42397|42357|42397|42357|42397|42357|42397|42357|0
1656598150000|2022-06-30 14:09:10|42379.5|42339.5|42379.5|42339.5|42379.5|42339.5|42379.5|42339.5|6
1656598160000|2022-06-30 14:09:20|42375.1|42335.1|42375.1|42335.1|42375.1|42335.1|42370.7|42330.7|7
1656598170000|2022-06-30 14:09:30|42370.7|42330.7|42379.4|42339.4|42379.4|42339.4|42361.9|42321.9|20
1656598180000|2022-06-30 14:09:40|42370.7|42330.7|42379.4|42339.4|42383.8|42343.8|42370.7|42330.7|25
1656598190000|2022-06-30 14:09:50|42383.8|42343.8|42401.3|42361.3|42401.3|42361.3|42383.8|42343.8|2
1656598200000|2022-06-30 14:10:00|42392.5|42352.5|42379.4|42339.4|42396.9|42356.9|42375|42335|4
1656598210000|2022-06-30 14:10:10|42383.8|42343.8|42388.1|42348.1|42388.1|42348.1|42379.4|42339.4|37
1656598220000|2022-06-30 14:10:20|42379.4|42339.4|42388.1|42348.1|42392.5|42352.5|42379.4|42339.4|5
1656598230000|2022-06-30 14:10:30|42383.8|42343.8|42361.9|42321.9|42383.8|42343.8|42357.5|42317.5|7
1656598240000|2022-06-30 14:10:40|42357.5|42317.5|42361.9|42321.9|42361.9|42321.9|42353.1|42313.1|3
1656598250000|2022-06-30 14:10:50|42357.5|42317.5|42375|42335|42379.4|42339.4|42357.5|42317.5|27
1656598260000|2022-06-30 14:11:00|42366.2|42326.2|42355|42315|42369.3|42329.3|42355|42315|4
1656598270000|2022-06-30 14:11:10|42345|42305|42354.3|42314.3|42354.3|42314.3|42345|42305|1
1656598280000|2022-06-30 14:11:20|42349.9|42309.9|42349.9|42309.9|42354.9|42314.9|42349.9|42309.9|2
1656598290000|2022-06-30 14:11:30|42354.9|42314.9|42364.9|42324.9|42369.9|42329.9|42354.9|42314.9|1
1656598300000|2022-06-30 14:11:40|42356.2|42316.2|42355.5|42315.5|42356.2|42316.2|42355.5|42315.5|0
1656598310000|2022-06-30 14:11:50|42354.9|42314.9|42364.9|42324.9|42364.9|42324.9|42354.9|42314.9|1
1656598320000|2022-06-30 14:12:00|42369.3|42329.3|42364.3|42324.3|42369.3|42329.3|42355.5|42315.5|1
1656598330000|2022-06-30 14:12:10|42364.9|42324.9|42360.5|42320.5|42364.9|42324.9|42355.5|42315.5|0
1656598340000|2022-06-30 14:12:20|42356.1|42316.1|42344.9|42304.9|42356.1|42316.1|42340.5|42300.5|19
1656598350000|2022-06-30 14:12:30|42340.5|42300.5|42355.5|42315.5|42355.5|42315.5|42340.5|42300.5|1
1656598360000|2022-06-30 14:12:40|42354.9|42314.9|42364.9|42324.9|42364.9|42324.9|42354.9|42314.9|1
1656598370000|2022-06-30 14:12:50|42359.9|42319.9|42355.5|42315.5|42359.9|42319.9|42350.5|42310.5|6
1656598380000|2022-06-30 14:13:00|42354.8|42314.8|42344.8|42304.8|42354.8|42314.8|42344.8|42304.8|1
1656598390000|2022-06-30 14:13:10|42345.5|42305.5|42344.8|42304.8|42349.8|42309.8|42335.5|42295.5|0
1656598400000|2022-06-30 14:13:20|42349.2|42309.2|42355.4|42315.4|42364.8|42324.8|42349.2|42309.2|1
1656598410000|2022-06-30 14:13:30|42349.2|42309.2|42339.2|42299.2|42354.2|42314.2|42339.2|42299.2|1
1656598420000|2022-06-30 14:13:40|42339.8|42299.8|42325.4|42285.4|42344.2|42304.2|42320.4|42280.4|9
1656598430000|2022-06-30 14:13:50|42324.8|42284.8|42334.8|42294.8|42334.8|42294.8|42324.8|42284.8|0
1656598440000|2022-06-30 14:14:00|42344.8|42304.8|42355.4|42315.4|42355.4|42315.4|42335.4|42295.4|2
1656598450000|2022-06-30 14:14:10|42359.8|42319.8|42355.4|42315.4|42359.8|42319.8|42355.4|42315.4|0
1656598460000|2022-06-30 14:14:20|42351|42311|42351|42311|42351|42311|42351|42311|0
1656598470000|2022-06-30 14:14:30|42350.4|42310.4|42380.4|42340.4|42380.4|42340.4|42350.4|42310.4|5
1656598480000|2022-06-30 14:14:40|42394.7|42354.7|42372.9|42332.9|42397.9|42357.9|42372.9|42332.9|23
1656598490000|2022-06-30 14:14:50|42372.2|42332.2|42376.6|42336.6|42376.6|42336.6|42362.9|42322.9|1
1656598500000|2022-06-30 14:15:00|42377.8|42337.8|42382.8|42342.8|42383.5|42343.5|42377.8|42337.8|5
1656598510000|2022-06-30 14:15:10|42382.2|42342.2|42377.2|42337.2|42382.2|42342.2|42376.6|42336.6|12
1656598520000|2022-06-30 14:15:20|42377.8|42337.8|42376.6|42336.6|42377.8|42337.8|42376.6|42336.6|13
1656598530000|2022-06-30 14:15:30|42380.9|42340.9|42380.9|42340.9|42380.9|42340.9|42376.6|42336.6|0
1656598540000|2022-06-30 14:15:40|42386.5|42346.5|42376.5|42336.5|42386.5|42346.5|42376.5|42336.5|2
1656598550000|2022-06-30 14:15:50|42375.3|42335.3|42375.3|42335.3|42380.3|42340.3|42375.3|42335.3|6
1656598560000|2022-06-30 14:16:00|42380.9|42340.9|42375.9|42335.9|42380.9|42340.9|42375.3|42335.3|1
1656598570000|2022-06-30 14:16:10|42375.3|42335.3|42375.9|42335.9|42375.9|42335.9|42375.3|42335.3|2
1656598580000|2022-06-30 14:16:20|||||||||1
1656598590000|2022-06-30 14:16:30|42375.2|42335.2|42375.2|42335.2|42375.2|42335.2|42375.2|42335.2|5
1656598600000|2022-06-30 14:16:40|42381.5|42341.5|42375.9|42335.9|42381.5|42341.5|42375.2|42335.2|5
1656598610000|2022-06-30 14:16:50|42375.2|42335.2|42350.8|42310.8|42376.5|42336.5|42350.8|42310.8|10
1656598620000|2022-06-30 14:17:00|42346.5|42306.5|42360.8|42320.8|42365.8|42325.8|42346.5|42306.5|45
1656598630000|2022-06-30 14:17:10|42356.5|42316.5|42356.5|42316.5|42356.5|42316.5|42356.5|42316.5|11
1656598640000|2022-06-30 14:17:20|42356.4|42316.4|42381.4|42341.4|42385.2|42345.2|42356.4|42316.4|11
1656598650000|2022-06-30 14:17:30|42380.8|42340.8|42380.8|42340.8|42385.8|42345.8|42380.8|42340.8|0
1656598660000|2022-06-30 14:17:40|42385.8|42345.8|42386.4|42346.4|42386.4|42346.4|42381.4|42341.4|2
1656598670000|2022-06-30 14:17:50|42382|42342|42380.8|42340.8|42382|42342|42380.8|42340.8|4
1656598680000|2022-06-30 14:18:00|42376.4|42336.4|42390.8|42350.8|42390.8|42350.8|42370.8|42330.8|12
1656598690000|2022-06-30 14:18:10|42390.1|42350.1|42410.8|42370.8|42410.8|42370.8|42381.4|42341.4|2
1656598700000|2022-06-30 14:18:20|42415.8|42375.8|42450.1|42410.1|42450.1|42410.1|42410.8|42370.8|8
1656598710000|2022-06-30 14:18:30|42445.8|42405.8|42440.7|42400.7|42450.1|42410.1|42431.4|42391.4|7
1656598720000|2022-06-30 14:18:40|42431.4|42391.4|42421.4|42381.4|42431.4|42391.4|42421.4|42381.4|2
1656598730000|2022-06-30 14:18:50|42420.7|42380.7|42412|42372|42421.4|42381.4|42412|42372|1
1656598740000|2022-06-30 14:19:00|42412.6|42372.6|42411.3|42371.3|42412.6|42372.6|42407|42367|0
1656598750000|2022-06-30 14:19:10|42402|42362|42402.6|42362.6|42402.6|42362.6|42397.6|42357.6|0
1656598760000|2022-06-30 14:19:20|42397.6|42357.6|42402.6|42362.6|42407|42367|42397.6|42357.6|1
1656598770000|2022-06-30 14:19:30|42401.9|42361.9|42393.2|42353.2|42401.9|42361.9|42393.2|42353.2|4
1656598780000|2022-06-30 14:19:40|42403.2|42363.2|42413.2|42373.2|42418.2|42378.2|42403.2|42363.2|3
1656598790000|2022-06-30 14:19:50|42417.6|42377.6|42432.5|42392.5|42432.5|42392.5|42417.6|42377.6|0
1656598800000|2022-06-30 14:20:00|42428.2|42388.2|42433.2|42393.2|42433.2|42393.2|42423.2|42383.2|2
1656598810000|2022-06-30 14:20:10|42432.5|42392.5|42443.2|42403.2|42443.2|42403.2|42432.5|42392.5|0
1656598820000|2022-06-30 14:20:20|42442.5|42402.5|42442.5|42402.5|42452.5|42412.5|42438.1|42398.1|1
1656598830000|2022-06-30 14:20:30|42438.1|42398.1|42428.1|42388.1|42438.1|42398.1|42428.1|42388.1|5
1656598840000|2022-06-30 14:20:40|42432.5|42392.5|42423.1|42383.1|42433.1|42393.1|42423.1|42383.1|0
1656598850000|2022-06-30 14:20:50|42432.5|42392.5|42421.9|42381.9|42432.5|42392.5|42408.1|42368.1|6
1656598860000|2022-06-30 14:21:00|42422.5|42382.5|42442.5|42402.5|42442.5|42402.5|42422.5|42382.5|2
1656598870000|2022-06-30 14:21:10|42438.1|42398.1|42436.8|42396.8|42442.5|42402.5|42436.8|42396.8|5
1656598880000|2022-06-30 14:21:20|42431.2|42391.2|42432.5|42392.5|42432.5|42392.5|42421.8|42381.8|3
1656598890000|2022-06-30 14:21:30|42438.7|42398.7|42433.1|42393.1|42438.7|42398.7|42433.1|42393.1|6
1656598900000|2022-06-30 14:21:40|42433.7|42393.7|42438.1|42398.1|42438.7|42398.7|42433.1|42393.1|2
1656598910000|2022-06-30 14:21:50|42433.7|42393.7|42437.4|42397.4|42438.7|42398.7|42433.7|42393.7|12
1656598920000|2022-06-30 14:22:00|42438.1|42398.1|42437.4|42397.4|42438.7|42398.7|42437.4|42397.4|5
1656598930000|2022-06-30 14:22:10|42427.4|42387.4|42433|42393|42433|42393|42427.4|42387.4|3
1656598940000|2022-06-30 14:22:20|42437.4|42397.4|42438|42398|42438.7|42398.7|42437.4|42397.4|1
1656598950000|2022-06-30 14:22:30|42433|42393|42438|42398|42438.6|42398.6|42433|42393|1
1656598960000|2022-06-30 14:22:40|42437.4|42397.4|42463|42423|42463|42423|42437.4|42397.4|20
1656598970000|2022-06-30 14:22:50|42458|42418|42473|42433|42473.6|42433.6|42458|42418|0
1656598980000|2022-06-30 14:23:00|42468.6|42428.6|42493|42453|42493|42453|42468.6|42428.6|1
1656599000000|2022-06-30 14:23:20|42493.6|42453.6|42492.3|42452.3|42493.6|42453.6|42492.3|42452.3|0
1656599010000|2022-06-30 14:23:30|42493|42453|42497.3|42457.3|42497.3|42457.3|42492.3|42452.3|0
1656599020000|2022-06-30 14:23:40|42497.9|42457.9|42491.7|42451.7|42497.9|42457.9|42488.6|42448.6|19
1656599030000|2022-06-30 14:23:50|42491.1|42451.1|42496|42456|42496|42456|42486.7|42446.7|2
1656599040000|2022-06-30 14:24:00|42495.4|42455.4|42461|42421|42495.4|42455.4|42451.7|42411.7|6
1656599050000|2022-06-30 14:24:10|42465.4|42425.4|42465.4|42425.4|42466|42426|42456.7|42416.7|4
1656599060000|2022-06-30 14:24:20|42466|42426|42461.6|42421.6|42466|42426|42456.6|42416.6|9
1656599070000|2022-06-30 14:24:30|42457.3|42417.3|42451.6|42411.6|42461.6|42421.6|42451.6|42411.6|0
1656599080000|2022-06-30 14:24:40|42461|42421|42461.6|42421.6|42461.6|42421.6|42456.6|42416.6|1
1656599090000|2022-06-30 14:24:50|42457.2|42417.2|42461.6|42421.6|42471.6|42431.6|42456.6|42416.6|4
1656599100000|2022-06-30 14:25:00|42461|42421|42456|42416|42461.6|42421.6|42456|42416|8
1656599110000|2022-06-30 14:25:10|42454.7|42414.7|42455.3|42415.3|42455.3|42415.3|42454.7|42414.7|2
1656599120000|2022-06-30 14:25:20|42456|42416|42456|42416|42461|42421|42455.3|42415.3|1
1656599130000|2022-06-30 14:25:30|42460.3|42420.3|42465.9|42425.9|42465.9|42425.9|42455.9|42415.9|2
1656599140000|2022-06-30 14:25:40|42480.3|42440.3|42470.9|42430.9|42480.3|42440.3|42470.9|42430.9|2
1656599150000|2022-06-30 14:25:50|42470.3|42430.3|42460.9|42420.9|42470.3|42430.3|42455.9|42415.9|4
1656599160000|2022-06-30 14:26:00|42460.3|42420.3|42479|42439|42479.7|42439.7|42455.3|42415.3|14
1656599170000|2022-06-30 14:26:10|42484|42444|42489|42449|42489|42449|42479|42439|7
1656599180000|2022-06-30 14:26:20|42479.6|42439.6|42490.3|42450.3|42494.6|42454.6|42479.6|42439.6|1
1656599190000|2022-06-30 14:26:30|42494.6|42454.6|42494.6|42454.6|42494.6|42454.6|42494.6|42454.6|0
1656599200000|2022-06-30 14:26:40|42490.3|42450.3|42489.6|42449.6|42490.3|42450.3|42480.2|42440.2|2
1656599210000|2022-06-30 14:26:50|42485.2|42445.2|42480.2|42440.2|42490.2|42450.2|42480.2|42440.2|4
1656599220000|2022-06-30 14:27:00|42475.9|42435.9|42474.6|42434.6|42475.9|42435.9|42455.2|42415.2|8
1656599230000|2022-06-30 14:27:10|42470.2|42430.2|42475.8|42435.8|42490.2|42450.2|42470.2|42430.2|4
1656599240000|2022-06-30 14:27:20|42470.8|42430.8|42481.5|42441.5|42481.5|42441.5|42466.5|42426.5|6
1656599250000|2022-06-30 14:27:30|42480.8|42440.8|42481.5|42441.5|42481.5|42441.5|42480.8|42440.8|3
1656599260000|2022-06-30 14:27:40|42477.1|42437.1|42481.4|42441.4|42482.1|42442.1|42477.1|42437.1|2
1656599270000|2022-06-30 14:27:50|42486.4|42446.4|42486.4|42446.4|42486.4|42446.4|42486.4|42446.4|1
1656599280000|2022-06-30 14:28:00|42487.1|42447.1|42500.8|42460.8|42510.8|42470.8|42487.1|42447.1|14
1656599290000|2022-06-30 14:28:10|42495.8|42455.8|42480.2|42440.2|42505.2|42465.2|42480.2|42440.2|2
1656599300000|2022-06-30 14:28:20|42475.2|42435.2|42475.8|42435.8|42479.5|42439.5|42475.1|42435.1|0
1656599310000|2022-06-30 14:28:30|42475.1|42435.1|42470.8|42430.8|42475.8|42435.8|42470.1|42430.1|2
1656599320000|2022-06-30 14:28:40|42470.1|42430.1|42455.8|42415.8|42470.8|42430.8|42455.8|42415.8|0
1656599330000|2022-06-30 14:28:50|42455.1|42415.1|42460.7|42420.7|42460.8|42420.8|42455.1|42415.1|3
1656599340000|2022-06-30 14:29:00|42460.1|42420.1|42455.1|42415.1|42460.1|42420.1|42454.5|42414.5|1
1656599350000|2022-06-30 14:29:10|42459.5|42419.5|42469.5|42429.5|42470.1|42430.1|42459.5|42419.5|3
1656599360000|2022-06-30 14:29:20|42465.1|42425.1|42475.7|42435.7|42475.7|42435.7|42465.1|42425.1|1
1656599380000|2022-06-30 14:29:40|42475.1|42435.1|42480.1|42440.1|42480.1|42440.1|42470.7|42430.7|0
1656599390000|2022-06-30 14:29:50|42474.4|42434.4|42474.4|42434.4|42474.4|42434.4|42474.4|42434.4|11
1656599400000|2022-06-30 14:30:00|42464.4|42424.4|42458.2|42418.2|42469.4|42429.4|42453.2|42413.2|9
1656599410000|2022-06-30 14:30:10|42458.8|42418.8|42453.1|42413.1|42458.8|42418.8|42453.1|42413.1|16
1656599420000|2022-06-30 14:30:20|42451.9|42411.9|42451.9|42411.9|42451.9|42411.9|42451.9|42411.9|4
1656599430000|2022-06-30 14:30:30|42452.5|42412.5|42451.9|42411.9|42452.5|42412.5|42451.9|42411.9|23
1656599440000|2022-06-30 14:30:40|42453.1|42413.1|42467.5|42427.5|42467.5|42427.5|42453.1|42413.1|7
1656599450000|2022-06-30 14:30:50|42463.1|42423.1|42473.1|42433.1|42473.1|42433.1|42463.1|42423.1|7
1656599460000|2022-06-30 14:31:00|42468.7|42428.7|42456.2|42416.2|42468.7|42428.7|42451.8|42411.8|4
1656599470000|2022-06-30 14:31:10|42457.5|42417.5|42452.5|42412.5|42457.5|42417.5|42451.8|42411.8|0
1656599480000|2022-06-30 14:31:20|42451.8|42411.8|42471.8|42431.8|42471.8|42431.8|42451.2|42411.2|16
1656599490000|2022-06-30 14:31:30|42476.8|42436.8|42481.8|42441.8|42481.8|42441.8|42472.4|42432.4|1
1656599500000|2022-06-30 14:31:40|42487.4|42447.4|42482.4|42442.4|42487.4|42447.4|42482.4|42442.4|11
1656599510000|2022-06-30 14:31:50|42481.8|42441.8|42471.8|42431.8|42481.8|42441.8|42467.4|42427.4|4
1656599520000|2022-06-30 14:32:00|42481.8|42441.8|42510.5|42470.5|42510.5|42470.5|42481.8|42441.8|18
1656599530000|2022-06-30 14:32:10|42516.1|42476.1|42510.5|42470.5|42516.1|42476.1|42505.5|42465.5|0
1656599540000|2022-06-30 14:32:20|42506.1|42466.1|42505.5|42465.5|42506.1|42466.1|42500.5|42460.5|2
1656599560000|2022-06-30 14:32:40|42506.1|42466.1|42520.5|42480.5|42524.9|42484.9|42505.5|42465.5|2
1656599570000|2022-06-30 14:32:50|42515.5|42475.5|42525.5|42485.5|42535.5|42495.5|42515.5|42475.5|6
1656599580000|2022-06-30 14:33:00|42526.1|42486.1|42546.1|42506.1|42556.1|42516.1|42526.1|42486.1|4
1656599590000|2022-06-30 14:33:10|42536.1|42496.1|42536.1|42496.1|42536.1|42496.1|42536.1|42496.1|0
1656599610000|2022-06-30 14:33:30|42534.8|42494.8|42534.8|42494.8|42534.8|42494.8|42534.8|42494.8|0
1656599640000|2022-06-30 14:34:00|42529.1|42489.1|42529.1|42489.1|42529.1|42489.1|42529.1|42489.1|0
1656599670000|2022-06-30 14:34:30|42531|42491|42509.1|42469.1|42531|42491|42509.1|42469.1|117
1656599680000|2022-06-30 14:34:40|42513.5|42473.5|42513.5|42473.5|42513.5|42473.5|42513.5|42473.5|2
1656599700000|2022-06-30 14:35:00|42513.4|42473.4|42513.4|42473.4|42513.4|42473.4|42513.4|42473.4|0
1656599710000|2022-06-30 14:35:10|42517.8|42477.8|42513.4|42473.4|42517.8|42477.8|42507.8|42467.8|1
1656599720000|2022-06-30 14:35:20|42512.8|42472.8|42517.8|42477.8|42522.2|42482.2|42507.2|42467.2|12
1656599730000|2022-06-30 14:35:30|42517.2|42477.2|42517.2|42477.2|42522.2|42482.2|42512.2|42472.2|0
1656599740000|2022-06-30 14:35:40|42512.8|42472.8|42522.1|42482.1|42522.1|42482.1|42512.1|42472.1|4
1656599750000|2022-06-30 14:35:50|42522.8|42482.8|42512.8|42472.8|42522.8|42482.8|42512.8|42472.8|3
1656599760000|2022-06-30 14:36:00|42512.1|42472.1|42512.1|42472.1|42512.1|42472.1|42512.1|42472.1|0
1656599780000|2022-06-30 14:36:20|42517.1|42477.1|42541.5|42501.5|42542.1|42502.1|42517.1|42477.1|12
1656599790000|2022-06-30 14:36:30|42542.1|42502.1|42526.5|42486.5|42542.1|42502.1|42526.5|42486.5|4
1656599800000|2022-06-30 14:36:40|42525.8|42485.8|42522.1|42482.1|42526.5|42486.5|42516.5|42476.5|1
1656599810000|2022-06-30 14:36:50|42526.5|42486.5|42536.4|42496.4|42536.4|42496.4|42526.4|42486.4|0
1656599820000|2022-06-30 14:37:00|42532.1|42492.1|42532.1|42492.1|42536.4|42496.4|42532.1|42492.1|2
1656599840000|2022-06-30 14:37:20|42536.4|42496.4|42532|42492|42536.4|42496.4|42532|42492|0
1656599850000|2022-06-30 14:37:30|42536.4|42496.4|42547|42507|42547|42507|42532|42492|1
1656599860000|2022-06-30 14:37:40|42552|42512|42552|42512|42552|42512|42552|42512|0
1656599880000|2022-06-30 14:38:00|42532|42492|42522|42482|42532|42492|42522|42482|5
1656599890000|2022-06-30 14:38:10|42522.6|42482.6|42522|42482|42531.4|42491.4|42522|42482|1
1656599900000|2022-06-30 14:38:20|42526.4|42486.4|42522|42482|42526.4|42486.4|42502|42462|4
1656599910000|2022-06-30 14:38:30|42526.3|42486.3|42517|42477|42532|42492|42516.3|42476.3|8
1656599920000|2022-06-30 14:38:40|42517.6|42477.6|42522|42482|42522|42482|42517.6|42477.6|3
1656599930000|2022-06-30 14:38:50|42517.6|42477.6|42512.6|42472.6|42517.6|42477.6|42512.6|42472.6|6
1656599940000|2022-06-30 14:39:00|42507.6|42467.6|42513.2|42473.2|42513.2|42473.2|42506.9|42466.9|4
1656599950000|2022-06-30 14:39:10|42516.9|42476.9|42527.6|42487.6|42531.9|42491.9|42516.9|42476.9|1
1656599960000|2022-06-30 14:39:20|42532.6|42492.6|42532.5|42492.5|42532.6|42492.6|42531.9|42491.9|0
1656599970000|2022-06-30 14:39:30|42531.9|42491.9|42506.9|42466.9|42531.9|42491.9|42498.2|42458.2|3
1656599980000|2022-06-30 14:39:40|42501.9|42461.9|42491.3|42451.3|42502.5|42462.5|42481.3|42441.3|8
1656599990000|2022-06-30 14:39:50|42491.9|42451.9|42501.3|42461.3|42506.3|42466.3|42491.3|42451.3|23
1656600000000|2022-06-30 14:40:00|42496.9|42456.9|42501.2|42461.2|42506.3|42466.3|42496.3|42456.3|0
1656600010000|2022-06-30 14:40:10|42501.9|42461.9|42501.9|42461.9|42501.9|42461.9|42491.9|42451.9|9
1656600020000|2022-06-30 14:40:20|42506.2|42466.2|42507.5|42467.5|42507.5|42467.5|42506.2|42466.2|1
1656600030000|2022-06-30 14:40:30|42506.9|42466.9|42498.1|42458.1|42511.9|42471.9|42497.5|42457.5|9
1656600040000|2022-06-30 14:40:40|42497.5|42457.5|42496.8|42456.8|42497.5|42457.5|42491.8|42451.8|18
1656600050000|2022-06-30 14:40:50|42497.5|42457.5|42497.5|42457.5|42497.5|42457.5|42492.5|42452.5|0
1656600060000|2022-06-30 14:41:00|42496.2|42456.2|42482.4|42442.4|42496.8|42456.8|42481.8|42441.8|1
1656600070000|2022-06-30 14:41:10|42486.8|42446.8|42493.7|42453.7|42498.7|42458.7|42481.8|42441.8|4
1656600080000|2022-06-30 14:41:20|42493.1|42453.1|42483.1|42443.1|42493.1|42453.1|42483.1|42443.1|2
1656600090000|2022-06-30 14:41:30|42492.4|42452.4|42483|42443|42493|42453|42483|42443|3
1656600100000|2022-06-30 14:41:40|42477.4|42437.4|42492.4|42452.4|42492.4|42452.4|42477.4|42437.4|4
1656600110000|2022-06-30 14:41:50|42496.8|42456.8|42497.4|42457.4|42498|42458|42496.8|42456.8|26
1656600120000|2022-06-30 14:42:00|42498|42458|42508|42468|42508|42468|42497.4|42457.4|18
1656600130000|2022-06-30 14:42:10|42508.6|42468.6|42516.1|42476.1|42516.1|42476.1|42507.4|42467.4|10
1656600140000|2022-06-30 14:42:20|42516.7|42476.7|42486.1|42446.1|42516.7|42476.7|42486.1|42446.1|15
1656600150000|2022-06-30 14:42:30|42486.7|42446.7|42516.1|42476.1|42516.1|42476.1|42486.1|42446.1|2
1656600160000|2022-06-30 14:42:40|42516.7|42476.7|42511.1|42471.1|42516.7|42476.7|42501.7|42461.7|1
1656600170000|2022-06-30 14:42:50|42511.7|42471.7|42511.1|42471.1|42511.7|42471.7|42506.1|42466.1|1
1656600180000|2022-06-30 14:43:00|42506.1|42466.1|42501.1|42461.1|42511.1|42471.1|42501.1|42461.1|1
1656600190000|2022-06-30 14:43:10|42506.1|42466.1|42516.1|42476.1|42516.1|42476.1|42506.1|42466.1|2
1656600200000|2022-06-30 14:43:20|42516|42476|42525.4|42485.4|42526|42486|42516|42476|14
1656600210000|2022-06-30 14:43:30|42521|42481|42530.4|42490.4|42550.4|42510.4|42521|42481|34
1656600220000|2022-06-30 14:43:40|42529.8|42489.8|42521|42481|42529.8|42489.8|42521|42481|0
1656600230000|2022-06-30 14:43:50|42520.4|42480.4|42506|42466|42520.4|42480.4|42506|42466|0
1656600240000|2022-06-30 14:44:00|42519.7|42479.7|42519.7|42479.7|42519.7|42479.7|42510.4|42470.4|1
1656600250000|2022-06-30 14:44:10|42525.4|42485.4|42530.4|42490.4|42540.4|42500.4|42525.4|42485.4|1
1656600260000|2022-06-30 14:44:20|42530.3|42490.3|42537.2|42497.2|42546|42506|42530.3|42490.3|8
1656600270000|2022-06-30 14:44:30|42531.6|42491.6|42521.6|42481.6|42531.6|42491.6|42511.6|42471.6|4
1656600280000|2022-06-30 14:44:40|42527.2|42487.2|42522.2|42482.2|42527.2|42487.2|42521.6|42481.6|0
1656600290000|2022-06-30 14:44:50|42526.6|42486.6|42531.6|42491.6|42531.6|42491.6|42526.6|42486.6|0
1656600300000|2022-06-30 14:45:00|42537.2|42497.2|42541.6|42501.6|42541.6|42501.6|42537.2|42497.2|0
1656600310000|2022-06-30 14:45:10|42527.2|42487.2|42531.6|42491.6|42531.6|42491.6|42527.2|42487.2|2
1656600320000|2022-06-30 14:45:20|42532.2|42492.2|42532.8|42492.8|42537.8|42497.8|42531.6|42491.6|1
1656600330000|2022-06-30 14:45:30|42537.2|42497.2|42552.8|42512.8|42552.8|42512.8|42532.2|42492.2|5
1656600340000|2022-06-30 14:45:40|42548.4|42508.4|42552.8|42512.8|42557.2|42517.2|42547.2|42507.2|0
1656600350000|2022-06-30 14:45:50|42547.2|42507.2|42542.1|42502.1|42547.2|42507.2|42532.8|42492.8|1
1656600360000|2022-06-30 14:46:00|42542.8|42502.8|42552.8|42512.8|42562.8|42522.8|42542.8|42502.8|0
1656600370000|2022-06-30 14:46:10|42548.4|42508.4|42568.4|42528.4|42568.4|42528.4|42548.4|42508.4|2
1656600380000|2022-06-30 14:46:20|42562.8|42522.8|42552.7|42512.7|42563.4|42523.4|42552.1|42512.1|3
1656600390000|2022-06-30 14:46:30|42548.4|42508.4|42552.1|42512.1|42552.1|42512.1|42542.7|42502.7|11
1656600400000|2022-06-30 14:46:40|42552.7|42512.7|42541.5|42501.5|42552.7|42512.7|42541.5|42501.5|5
1656600410000|2022-06-30 14:46:50|42540.8|42500.8|42535.8|42495.8|42541.5|42501.5|42535.8|42495.8|10
1656600420000|2022-06-30 14:47:00|42531.4|42491.4|42530.8|42490.8|42540.8|42500.8|42526.4|42486.4|1
1656600430000|2022-06-30 14:47:10|42525.8|42485.8|42530.8|42490.8|42530.8|42490.8|42525.8|42485.8|5
1656600440000|2022-06-30 14:47:20|42526.4|42486.4|42530.8|42490.8|42530.8|42490.8|42526.4|42486.4|22
1656600450000|2022-06-30 14:47:30|42525.8|42485.8|42511.4|42471.4|42525.8|42485.8|42496.4|42456.4|2
1656600460000|2022-06-30 14:47:40|42512|42472|42530.8|42490.8|42530.8|42490.8|42511.4|42471.4|0
1656600470000|2022-06-30 14:47:50|42522|42482|42520.8|42480.8|42522|42482|42515.8|42475.8|0
1656600480000|2022-06-30 14:48:00|42516.4|42476.4|42521.4|42481.4|42530.7|42490.7|42511.4|42471.4|2
1656600490000|2022-06-30 14:48:10|42517|42477|42496.4|42456.4|42517|42477|42495.7|42455.7|14
1656600500000|2022-06-30 14:48:20|42487|42447|42492|42452|42492|42452|42477|42437|3
1656600510000|2022-06-30 14:48:30|42492.6|42452.6|42482.6|42442.6|42497|42457|42477|42437|3
1656600520000|2022-06-30 14:48:40|42482|42442|42482|42442|42492|42452|42477.6|42437.6|0
1656600530000|2022-06-30 14:48:50|42482.6|42442.6|42472.6|42432.6|42482.6|42442.6|42462.6|42422.6|0
1656600540000|2022-06-30 14:49:00|42468.2|42428.2|42446.9|42406.9|42468.2|42428.2|42446.9|42406.9|11
1656600550000|2022-06-30 14:49:10|42445.7|42405.7|42422.6|42382.6|42446.9|42406.9|42422.6|42382.6|10
1656600560000|2022-06-30 14:49:20|42431.9|42391.9|42422.6|42382.6|42431.9|42391.9|42422.6|42382.6|11
1656600570000|2022-06-30 14:49:30|42426.9|42386.9|42420.7|42380.7|42426.9|42386.9|42401.3|42361.3|16
1656600580000|2022-06-30 14:49:40|42410.7|42370.7|42416.3|42376.3|42416.3|42376.3|42410.6|42370.6|2
1656600590000|2022-06-30 14:49:50|42415.6|42375.6|42411.3|42371.3|42416.3|42376.3|42401.3|42361.3|23
1656600600000|2022-06-30 14:50:00|42406.9|42366.9|42411.3|42371.3|42415.6|42375.6|42401.3|42361.3|0
1656600610000|2022-06-30 14:50:10|42416.9|42376.9|42418.1|42378.1|42418.1|42378.1|42406.9|42366.9|7
1656600620000|2022-06-30 14:50:20|42417.5|42377.5|42412.5|42372.5|42418.1|42378.1|42412.5|42372.5|3
1656600630000|2022-06-30 14:50:30|42411.2|42371.2|42418.1|42378.1|42418.1|42378.1|42402.5|42362.5|0
1656600640000|2022-06-30 14:50:40|42417.5|42377.5|42418.1|42378.1|42419.4|42379.4|42413.1|42373.1|2
1656600650000|2022-06-30 14:50:50|42432.5|42392.5|42438.1|42398.1|42439.4|42399.4|42432.5|42392.5|10
1656600660000|2022-06-30 14:51:00|42433.7|42393.7|42433.1|42393.1|42438.1|42398.1|42433.1|42393.1|2
1656600670000|2022-06-30 14:51:10|42433.7|42393.7|42433.7|42393.7|42438.1|42398.1|42433.1|42393.1|0
1656600680000|2022-06-30 14:51:20|42433.1|42393.1|42438.1|42398.1|42438.1|42398.1|42432.4|42392.4|0
1656600690000|2022-06-30 14:51:30|42428.1|42388.1|42432.4|42392.4|42436.8|42396.8|42428.1|42388.1|13
1656600700000|2022-06-30 14:51:40|42428.1|42388.1|42439.3|42399.3|42439.3|42399.3|42428.1|42388.1|4
1656600710000|2022-06-30 14:51:50|42438|42398|42413.1|42373.1|42438|42398|42401.8|42361.8|34
1656600720000|2022-06-30 14:52:00|42412.4|42372.4|42408.7|42368.7|42417.4|42377.4|42408.1|42368.1|15
1656600730000|2022-06-30 14:52:10|42413.1|42373.1|42428.1|42388.1|42428.7|42388.7|42413.1|42373.1|6
1656600740000|2022-06-30 14:52:20|42428.7|42388.7|42414.3|42374.3|42428.7|42388.7|42414.3|42374.3|3
1656600750000|2022-06-30 14:52:30|42414.9|42374.9|42409.9|42369.9|42414.9|42374.9|42409.9|42369.9|4
1656600770000|2022-06-30 14:52:50|42414.9|42374.9|42421.2|42381.2|42421.2|42381.2|42414.9|42374.9|21
1656600780000|2022-06-30 14:53:00|42420.5|42380.5|42421.2|42381.2|42421.2|42381.2|42420.5|42380.5|0
1656600790000|2022-06-30 14:53:10|42422.4|42382.4|42435.5|42395.5|42435.5|42395.5|42421.2|42381.2|3
1656600840000|2022-06-30 14:54:00|42438|42398|42438|42398|42438|42398|42438|42398|0
1656600870000|2022-06-30 14:54:30|42437.3|42397.3|42437.3|42397.3|42437.3|42397.3|42437.3|42397.3|0
1656600880000|2022-06-30 14:54:40|42438|42398|42438|42398|42438|42398|42438|42398|0
1656600890000|2022-06-30 14:54:50|42451.1|42411.1|42461.1|42421.1|42461.1|42421.1|42451.1|42411.1|92
1656600900000|2022-06-30 14:55:00|42451.1|42411.1|42451|42411|42451.1|42411.1|42451|42411|2
1656600910000|2022-06-30 14:55:10|42441|42401|42441|42401|42441|42401|42441|42401|2
1656600920000|2022-06-30 14:55:20|42449.8|42409.8|42451.7|42411.7|42461.7|42421.7|42442.3|42402.3|12
1656600930000|2022-06-30 14:55:30|42452.3|42412.3|42450.4|42410.4|42461|42421|42445.4|42405.4|8
1656600940000|2022-06-30 14:55:40|42451|42411|42461|42421|42465.4|42425.4|42451|42411|1
1656600950000|2022-06-30 14:55:50|42460.4|42420.4|42471|42431|42471|42431|42460.4|42420.4|2
1656600960000|2022-06-30 14:56:00|42471.6|42431.6|42470.4|42430.4|42471.6|42431.6|42461|42421|6
1656600970000|2022-06-30 14:56:10|42471|42431|42471.6|42431.6|42481.6|42441.6|42471|42431|2
1656600980000|2022-06-30 14:56:20|42466.6|42426.6|42466|42426|42466.6|42426.6|42456.6|42416.6|2
1656600990000|2022-06-30 14:56:30|42471|42431|42471.6|42431.6|42471.6|42431.6|42471|42431|1
1656601000000|2022-06-30 14:56:40|42471|42431|42461.6|42421.6|42476.6|42436.6|42461.6|42421.6|1
1656601010000|2022-06-30 14:56:50|42465.9|42425.9|42462.2|42422.2|42470.9|42430.9|42462.2|42422.2|0
1656601020000|2022-06-30 14:57:00|42461.6|42421.6|42466.6|42426.6|42471.6|42431.6|42456.6|42416.6|1
1656601030000|2022-06-30 14:57:10|42470.9|42430.9|42461.5|42421.5|42470.9|42430.9|42461.5|42421.5|0
1656601040000|2022-06-30 14:57:20|42456.5|42416.5|42461.5|42421.5|42461.5|42421.5|42456.5|42416.5|1
1656601050000|2022-06-30 14:57:30|42460.9|42420.9|42451.5|42411.5|42461.5|42421.5|42446.5|42406.5|4
1656601060000|2022-06-30 14:57:40|42450.9|42410.9|42451.5|42411.5|42451.5|42411.5|42450.9|42410.9|1
1656601080000|2022-06-30 14:58:00|42452.1|42412.1|42462.1|42422.1|42462.1|42422.1|42452.1|42412.1|0
1656601090000|2022-06-30 14:58:10|42462.8|42422.8|42481.5|42441.5|42482.1|42442.1|42462.8|42422.8|3
1656601100000|2022-06-30 14:58:20|42482.1|42442.1|42462.7|42422.7|42490.9|42450.9|42457.7|42417.7|8
1656601110000|2022-06-30 14:58:30|42462.1|42422.1|42457.7|42417.7|42462.1|42422.1|42457.7|42417.7|3
1656601120000|2022-06-30 14:58:40|42462.1|42422.1|42462.7|42422.7|42462.7|42422.7|42452.1|42412.1|1
1656601130000|2022-06-30 14:58:50|42467.7|42427.7|42490.8|42450.8|42490.8|42450.8|42462.1|42422.1|37
1656601140000|2022-06-30 14:59:00|42486.4|42446.4|42508.9|42468.9|42510.2|42470.2|42486.4|42446.4|15
1656601150000|2022-06-30 14:59:10|42508.3|42468.3|42518.3|42478.3|42518.3|42478.3|42503.9|42463.9|3
1656601160000|2022-06-30 14:59:20|42519.5|42479.5|42523.3|42483.3|42523.3|42483.3|42518.9|42478.9|4
1656601170000|2022-06-30 14:59:30|42514.5|42474.5|42514.5|42474.5|42528.2|42488.2|42509.5|42469.5|7
1656601180000|2022-06-30 14:59:40|42518.9|42478.9|42509.5|42469.5|42528.2|42488.2|42509.5|42469.5|1
1656601190000|2022-06-30 14:59:50|42505.1|42465.1|42510.1|42470.1|42510.1|42470.1|42505.1|42465.1|0
1656601200000|2022-06-30 15:00:00|42514.5|42474.5|42519.5|42479.5|42519.5|42479.5|42509.5|42469.5|0
1656601210000|2022-06-30 15:00:10|42510.1|42470.1|42500.1|42460.1|42510.1|42470.1|42500.1|42460.1|0
1656601220000|2022-06-30 15:00:20|42505.1|42465.1|42500.1|42460.1|42505.1|42465.1|42500.1|42460.1|4
1656601230000|2022-06-30 15:00:30|42490.1|42450.1|42500.7|42460.7|42500.7|42460.7|42485.7|42445.7|3
1656601240000|2022-06-30 15:00:40|42500.1|42460.1|42490.1|42450.1|42504.4|42464.4|42490.1|42450.1|12
1656601250000|2022-06-30 15:00:50|42489.4|42449.4|42501.3|42461.3|42506.3|42466.3|42489.4|42449.4|1
1656601260000|2022-06-30 15:01:00|42505.7|42465.7|42491.9|42451.9|42506.3|42466.3|42491.9|42451.9|1
1656601270000|2022-06-30 15:01:10|42501.3|42461.3|42506.9|42466.9|42506.9|42466.9|42501.3|42461.3|1
1656601280000|2022-06-30 15:01:20|42502.6|42462.6|42508.2|42468.2|42508.8|42468.8|42501.9|42461.9|2
1656601290000|2022-06-30 15:01:30|42503.2|42463.2|42508.2|42468.2|42508.2|42468.2|42502.6|42462.6|9
1656601300000|2022-06-30 15:01:40|42509.4|42469.4|42512.5|42472.5|42517.5|42477.5|42508.2|42468.2|17
1656601310000|2022-06-30 15:01:50|42517.5|42477.5|42513.2|42473.2|42521.9|42481.9|42513.2|42473.2|1
1656601320000|2022-06-30 15:02:00|42517.5|42477.5|42503.2|42463.2|42517.5|42477.5|42503.2|42463.2|1
1656601330000|2022-06-30 15:02:10|42507.5|42467.5|42507.5|42467.5|42507.5|42467.5|42502.5|42462.5|0
1656601340000|2022-06-30 15:02:20|42511.9|42471.9|42502.5|42462.5|42512.5|42472.5|42502.5|42462.5|2
1656601350000|2022-06-30 15:02:30|42498.1|42458.1|42497.5|42457.5|42502.5|42462.5|42497.5|42457.5|0
1656601360000|2022-06-30 15:02:40|42498.1|42458.1|42502.5|42462.5|42502.5|42462.5|42493.7|42453.7|0
1656601370000|2022-06-30 15:02:50|42512.5|42472.5|42497.5|42457.5|42512.5|42472.5|42497.5|42457.5|1
1656601380000|2022-06-30 15:03:00|42473.1|42433.1|42481.8|42441.8|42482.5|42442.5|42472.5|42432.5|4
1656601390000|2022-06-30 15:03:10|42486.2|42446.2|42476.2|42436.2|42490.6|42450.6|42476.2|42436.2|1
1656601400000|2022-06-30 15:03:20|42471.2|42431.2|42480.5|42440.5|42480.5|42440.5|42466.2|42426.2|0
1656601410000|2022-06-30 15:03:30|42484.9|42444.9|42480.5|42440.5|42489.9|42449.9|42480.5|42440.5|0
1656601420000|2022-06-30 15:03:40|42481.2|42441.2|42471.8|42431.8|42481.2|42441.2|42470.5|42430.5|3
1656601430000|2022-06-30 15:03:50|42471.2|42431.2|42471.1|42431.1|42471.8|42431.8|42471.1|42431.1|0
1656601440000|2022-06-30 15:04:00|42467.4|42427.4|42458.7|42418.7|42467.4|42427.4|42458.7|42418.7|6
1656601450000|2022-06-30 15:04:10|42457.4|42417.4|42443|42403|42457.4|42417.4|42443|42403|0
1656601460000|2022-06-30 15:04:20|42438.7|42398.7|42433|42393|42438.7|42398.7|42433|42393|1
1656601510000|2022-06-30 15:05:10|42431.7|42391.7|42443|42403|42443|42403|42431.7|42391.7|1
1656601520000|2022-06-30 15:05:20|42437.3|42397.3|42433|42393|42437.3|42397.3|42432.3|42392.3|1
1656601530000|2022-06-30 15:05:30|42432.3|42392.3|42432.3|42392.3|42432.3|42392.3|42432.3|42392.3|0
1656601540000|2022-06-30 15:05:40|42437.3|42397.3|42432.9|42392.9|42447.3|42407.3|42432.9|42392.9|0
1656601550000|2022-06-30 15:05:50|42432.3|42392.3|42437.3|42397.3|42437.3|42397.3|42432.3|42392.3|0
1656601560000|2022-06-30 15:06:00|42432.9|42392.9|42432.9|42392.9|42437.3|42397.3|42432.9|42392.9|0
1656601570000|2022-06-30 15:06:10|42442.9|42402.9|42432.9|42392.9|42442.9|42402.9|42432.9|42392.9|2
1656601580000|2022-06-30 15:06:20|42437.3|42397.3|42437.3|42397.3|42437.3|42397.3|42437.3|42397.3|0
1656601590000|2022-06-30 15:06:30|42432.9|42392.9|42422.9|42382.9|42432.9|42392.9|42422.9|42382.9|1
1656601600000|2022-06-30 15:06:40|42422.2|42382.2|42407.2|42367.2|42422.2|42382.2|42407.2|42367.2|1
1656601610000|2022-06-30 15:06:50|42392.9|42352.9|42392.9|42352.9|42392.9|42352.9|42392.9|42352.9|11
1656601620000|2022-06-30 15:07:00|42363.5|42323.5|42351.6|42311.6|42363.5|42323.5|42342.9|42302.9|8
1656601630000|2022-06-30 15:07:10|42347.2|42307.2|42348.5|42308.5|42362.8|42322.8|42342.9|42302.9|1
1656601640000|2022-06-30 15:07:20|42347.8|42307.8|42342.8|42302.8|42347.8|42307.8|42337.8|42297.8|1
1656601650000|2022-06-30 15:07:30|42343.5|42303.5|42342.8|42302.8|42343.5|42303.5|42342.8|42302.8|0
1656601660000|2022-06-30 15:07:40|42364.1|42324.1|42353.4|42313.4|42364.1|42324.1|42353.4|42313.4|15
1656601670000|2022-06-30 15:07:50|42354.1|42314.1|42383.4|42343.4|42383.4|42343.4|42354.1|42314.1|0
1656601680000|2022-06-30 15:08:00|42379.1|42339.1|42374.7|42334.7|42379.1|42339.1|42366|42326|7
1656601690000|2022-06-30 15:08:10|42370.3|42330.3|42366.6|42326.6|42371|42331|42366.6|42326.6|2
1656601700000|2022-06-30 15:08:20|42365.9|42325.9|42365.9|42325.9|42366.6|42326.6|42365.9|42325.9|0
1656601710000|2022-06-30 15:08:30|42360.9|42320.9|42365.9|42325.9|42365.9|42325.9|42360.9|42320.9|0
1656601720000|2022-06-30 15:08:40|42361.6|42321.6|42375.9|42335.9|42376.6|42336.6|42361.6|42321.6|33
1656601730000|2022-06-30 15:08:50|42376.5|42336.5|42385.9|42345.9|42386.5|42346.5|42376.5|42336.5|0
1656601740000|2022-06-30 15:09:00|42381.5|42341.5|42376.5|42336.5|42381.5|42341.5|42376.5|42336.5|0
1656601770000|2022-06-30 15:09:30|42379|42339|42379|42339|42379|42339|42379|42339|0
1656601780000|2022-06-30 15:09:40|42380.9|42340.9|42380.9|42340.9|42380.9|42340.9|42380.9|42340.9|0
1656601800000|2022-06-30 15:10:00|42423.9|42383.9|42423.9|42383.9|42423.9|42383.9|42423.9|42383.9|18
1656601810000|2022-06-30 15:10:10|42428.9|42388.9|42413.9|42373.9|42429.6|42389.6|42413.9|42373.9|0
1656601820000|2022-06-30 15:10:20|42409.6|42369.6|42413.9|42373.9|42413.9|42373.9|42409.6|42369.6|4
1656601830000|2022-06-30 15:10:30|42409.6|42369.6|42414.5|42374.5|42419.6|42379.6|42404.6|42364.6|6
1656601850000|2022-06-30 15:10:50|42418.9|42378.9|42419.5|42379.5|42419.5|42379.5|42414.5|42374.5|0
1656601860000|2022-06-30 15:11:00|42418.9|42378.9|42408.2|42368.2|42418.9|42378.9|42407.6|42367.6|7
1656601870000|2022-06-30 15:11:10|42407.6|42367.6|42418.9|42378.9|42423.2|42383.2|42407.6|42367.6|3
1656601880000|2022-06-30 15:11:20|42419.5|42379.5|42414.5|42374.5|42423.9|42383.9|42414.5|42374.5|3
1656601890000|2022-06-30 15:11:30|42413.9|42373.9|42425.1|42385.1|42429.5|42389.5|42413.9|42373.9|3
1656601900000|2022-06-30 15:11:40|42435.1|42395.1|42425.7|42385.7|42435.1|42395.1|42425.7|42385.7|0
1656601910000|2022-06-30 15:11:50|42426.4|42386.4|42431.4|42391.4|42435.1|42395.1|42426.4|42386.4|29
1656601920000|2022-06-30 15:12:00|42430.7|42390.7|42442|42402|42455.1|42415.1|42417|42377|21
1656601930000|2022-06-30 15:12:10|42446.4|42406.4|42451.3|42411.3|42455.7|42415.7|42446.4|42406.4|1
1656601940000|2022-06-30 15:12:20|42447|42407|42462|42422|42466.3|42426.3|42447|42407|13
1656601950000|2022-06-30 15:12:30|42457.6|42417.6|42484.4|42444.4|42488.8|42448.8|42456.3|42416.3|7
1656601960000|2022-06-30 15:12:40|42483.8|42443.8|42476.9|42436.9|42483.8|42443.8|42476.9|42436.9|7
1656601970000|2022-06-30 15:12:50|42478.1|42438.1|42481.9|42441.9|42482.5|42442.5|42477.5|42437.5|3
1656601980000|2022-06-30 15:13:00|42477.5|42437.5|42478.1|42438.1|42486.9|42446.9|42462.5|42422.5|3
1656601990000|2022-06-30 15:13:10|42482.5|42442.5|42476.8|42436.8|42486.9|42446.9|42476.8|42436.8|7
1656602000000|2022-06-30 15:13:20|42476.2|42436.2|42476.8|42436.8|42476.8|42436.8|42471.8|42431.8|3
1656602020000|2022-06-30 15:13:40|42477.5|42437.5|42491.8|42451.8|42491.8|42451.8|42477.5|42437.5|10
1656602030000|2022-06-30 15:13:50|42496.8|42456.8|42491.8|42451.8|42496.8|42456.8|42487.4|42447.4|1
1656602040000|2022-06-30 15:14:00|42496.2|42456.2|42482.4|42442.4|42496.8|42456.8|42482.4|42442.4|0
1656602050000|2022-06-30 15:14:10|42486.8|42446.8|42476.8|42436.8|42486.8|42446.8|42466.8|42426.8|0
1656602060000|2022-06-30 15:14:20|42472.4|42432.4|42486.8|42446.8|42486.8|42446.8|42472.4|42432.4|0
1656602070000|2022-06-30 15:14:30|42482.4|42442.4|42476.8|42436.8|42482.4|42442.4|42476.8|42436.8|0
1656602080000|2022-06-30 15:14:40|42481.8|42441.8|42461.8|42421.8|42481.8|42441.8|42461.8|42421.8|0
1656602090000|2022-06-30 15:14:50|42471.1|42431.1|42471.1|42431.1|42471.1|42431.1|42471.1|42431.1|14
1656602100000|2022-06-30 15:15:00|42475.5|42435.5|42471.1|42431.1|42476.7|42436.7|42471.1|42431.1|0
1656602110000|2022-06-30 15:15:10|42481.1|42441.1|42491.1|42451.1|42491.1|42451.1|42481.1|42441.1|6
1656602120000|2022-06-30 15:15:20|42485.5|42445.5|42496.1|42456.1|42501.1|42461.1|42485.5|42445.5|0
1656602130000|2022-06-30 15:15:30|42495.4|42455.4|42495.4|42455.4|42495.4|42455.4|42491.1|42451.1|0
1656602140000|2022-06-30 15:15:40|42501.1|42461.1|42491.7|42451.7|42511.1|42471.1|42491.7|42451.7|11
1656602150000|2022-06-30 15:15:50|42491.1|42451.1|42496.7|42456.7|42496.7|42456.7|42481.1|42441.1|1
1656602160000|2022-06-30 15:16:00|42492.3|42452.3|42516.7|42476.7|42516.7|42476.7|42492.3|42452.3|5
1656602170000|2022-06-30 15:16:10|42512.3|42472.3|42516.7|42476.7|42517.3|42477.3|42506.7|42466.7|5
1656602180000|2022-06-30 15:16:20|42512.3|42472.3|42512.3|42472.3|42517.9|42477.9|42507.3|42467.3|5
1656602190000|2022-06-30 15:16:30|42526.7|42486.7|42522.3|42482.3|42532.3|42492.3|42522.3|42482.3|0
1656602200000|2022-06-30 15:16:40|42517.9|42477.9|42484.8|42444.8|42517.9|42477.9|42480.4|42440.4|16
1656602210000|2022-06-30 15:16:50|42480.4|42440.4|42480.4|42440.4|42484.8|42444.8|42476.1|42436.1|0
1656602220000|2022-06-30 15:17:00|42481.1|42441.1|42489.8|42449.8|42489.8|42449.8|42476.1|42436.1|8
1656602230000|2022-06-30 15:17:10|42490.4|42450.4|42490.4|42450.4|42504.8|42464.8|42490.4|42450.4|3
1656602240000|2022-06-30 15:17:20|42491|42451|42500.4|42460.4|42500.4|42460.4|42491|42451|2
1656602250000|2022-06-30 15:17:30|42504.8|42464.8|42500.4|42460.4|42505.4|42465.4|42496|42456|0
1656602260000|2022-06-30 15:17:40|42496|42456|42496|42456|42496|42456|42496|42456|0
1656602270000|2022-06-30 15:17:50|42491|42451|42490.4|42450.4|42495.4|42455.4|42490.4|42450.4|1
1656602280000|2022-06-30 15:18:00|42485.4|42445.4|42484.7|42444.7|42485.4|42445.4|42484.7|42444.7|2
1656602290000|2022-06-30 15:18:10|42480.4|42440.4|42475.4|42435.4|42480.4|42440.4|42474.7|42434.7|0
1656602300000|2022-06-30 15:18:20|42474.7|42434.7|42470.3|42430.3|42474.7|42434.7|42470.3|42430.3|0
1656602320000|2022-06-30 15:18:40|||||||||1
1656602330000|2022-06-30 15:18:50|42479.1|42439.1|42479|42439|42479.1|42439.1|42479|42439|11
1656602340000|2022-06-30 15:19:00|42478.4|42438.4|42483.4|42443.4|42483.4|42443.4|42477.8|42437.8|8
1656602350000|2022-06-30 15:19:10|42487.8|42447.8|42487.8|42447.8|42487.8|42447.8|42487.8|42447.8|0
1656602360000|2022-06-30 15:19:20|42489|42449|42493.4|42453.4|42493.4|42453.4|42489|42449|5
1656602370000|2022-06-30 15:19:30|42489|42449|42479.6|42439.6|42489|42449|42479.6|42439.6|5
1656602380000|2022-06-30 15:19:40|42469.6|42429.6|42464.6|42424.6|42474.6|42434.6|42464.6|42424.6|3
1656602390000|2022-06-30 15:19:50|42455.9|42415.9|42459|42419|42463.4|42423.4|42444.6|42404.6|11
1656602400000|2022-06-30 15:20:00|42475.9|42435.9|42469|42429|42475.9|42435.9|42469|42429|6
1656602410000|2022-06-30 15:20:10|42470.2|42430.2|42474.6|42434.6|42474.6|42434.6|42465.9|42425.9|10
1656602420000|2022-06-30 15:20:20|42470.2|42430.2|42454.6|42414.6|42474|42434|42454.6|42414.6|8
1656602430000|2022-06-30 15:20:30|42444.6|42404.6|42435.2|42395.2|42444.6|42404.6|42434.6|42394.6|1
1656602440000|2022-06-30 15:20:40|42440.2|42400.2|42425.2|42385.2|42440.2|42400.2|42425.2|42385.2|3
1656602450000|2022-06-30 15:20:50|42420.8|42380.8|42435.2|42395.2|42435.8|42395.8|42411.5|42371.5|5
1656602460000|2022-06-30 15:21:00|42440.2|42400.2|42440.2|42400.2|42440.2|42400.2|42435.8|42395.8|1
1656602470000|2022-06-30 15:21:10|42435.8|42395.8|42455.2|42415.2|42455.8|42415.8|42435.8|42395.8|0
1656602480000|2022-06-30 15:21:20|42445.8|42405.8|42445.8|42405.8|42445.8|42405.8|42445.8|42405.8|0
1656602490000|2022-06-30 15:21:30|42446.4|42406.4|42455.2|42415.2|42455.2|42415.2|42445.8|42405.8|1
1656602500000|2022-06-30 15:21:40|42450.2|42410.2|42455.1|42415.1|42455.2|42415.2|42450.2|42410.2|0
1656602510000|2022-06-30 15:21:50|42445.8|42405.8|42465.8|42425.8|42465.8|42425.8|42445.8|42405.8|10
1656602520000|2022-06-30 15:22:00|42465.1|42425.1|42487|42447|42491.4|42451.4|42465.1|42425.1|35
1656602530000|2022-06-30 15:22:10|42481.4|42441.4|42492|42452|42501.4|42461.4|42477|42437|18
1656602540000|2022-06-30 15:22:20|42487.7|42447.7|42507|42467|42507|42467|42487.7|42447.7|4
1656602550000|2022-06-30 15:22:30|42506.4|42466.4|42502|42462|42506.4|42466.4|42502|42462|0
1656602560000|2022-06-30 15:22:40|42501.4|42461.4|42511.4|42471.4|42511.4|42471.4|42501.4|42461.4|1
1656602570000|2022-06-30 15:22:50|42521.4|42481.4|42507|42467|42521.4|42481.4|42502.6|42462.6|0
1656602580000|2022-06-30 15:23:00|42512|42472|42512|42472|42512.6|42472.6|42507|42467|1
1656602590000|2022-06-30 15:23:10|42507.6|42467.6|42477|42437|42507.6|42467.6|42477|42437|5
1656602600000|2022-06-30 15:23:20|42487|42447|42482.6|42442.6|42487|42447|42477|42437|0
1656602610000|2022-06-30 15:23:30|42482|42442|42481.9|42441.9|42482.6|42442.6|42481.9|42441.9|0
1656602620000|2022-06-30 15:23:40|42482.6|42442.6|42477.6|42437.6|42482.6|42442.6|42477.6|42437.6|0
1656602630000|2022-06-30 15:23:50|42481.9|42441.9|42476.9|42436.9|42481.9|42441.9|42476.9|42436.9|0
1656602650000|2022-06-30 15:24:10|42475.6|42435.6|42471.3|42431.3|42481.3|42441.3|42471.3|42431.3|3
1656602660000|2022-06-30 15:24:20|42470.6|42430.6|42475.6|42435.6|42475.6|42435.6|42465.6|42425.6|3
1656602670000|2022-06-30 15:24:30|42481.3|42441.3|42495|42455|42495|42455|42481.3|42441.3|1
1656602680000|2022-06-30 15:24:40|42490.6|42450.6|42475.6|42435.6|42490.6|42450.6|42475.6|42435.6|1
1656602690000|2022-06-30 15:24:50|42480|42440|42495|42455|42500|42460|42480|42440|0
1656602700000|2022-06-30 15:25:00|42486.2|42446.2|42485.6|42445.6|42495|42455|42485.6|42445.6|10
1656602710000|2022-06-30 15:25:10|42480.6|42440.6|42480.6|42440.6|42480.6|42440.6|42475.6|42435.6|4
1656602720000|2022-06-30 15:25:20|42475.6|42435.6|42475.6|42435.6|42480.6|42440.6|42475.6|42435.6|0
1656602730000|2022-06-30 15:25:30|||||||||1
1656602740000|2022-06-30 15:25:40|42479.9|42439.9|42484.9|42444.9|42484.9|42444.9|42479.9|42439.9|1
1656602750000|2022-06-30 15:25:50|42475.5|42435.5|42474.9|42434.9|42480.5|42440.5|42474.9|42434.9|0
1656602760000|2022-06-30 15:26:00|42484.9|42444.9|42474.9|42434.9|42484.9|42444.9|42474.9|42434.9|0
1656602770000|2022-06-30 15:26:10|42475.5|42435.5|42475.5|42435.5|42476.2|42436.2|42474.9|42434.9|0
1656602790000|2022-06-30 15:26:30|42484.2|42444.2|42489.9|42449.9|42489.9|42449.9|42484.2|42444.2|0
1656602800000|2022-06-30 15:26:40|42485.5|42445.5|42489.9|42449.9|42494.9|42454.9|42485.5|42445.5|3
1656602810000|2022-06-30 15:26:50|42494.8|42454.8|42504.8|42464.8|42504.8|42464.8|42494.8|42454.8|0
1656602820000|2022-06-30 15:27:00|42500.5|42460.5|42495.5|42455.5|42500.5|42460.5|42495.5|42455.5|0
1656602830000|2022-06-30 15:27:10|42504.8|42464.8|42504.8|42464.8|42514.8|42474.8|42504.8|42464.8|8
1656602840000|2022-06-30 15:27:20|42496.1|42456.1|42495.5|42455.5|42504.8|42464.8|42495.5|42455.5|5
1656602850000|2022-06-30 15:27:30|42495.4|42455.4|42495.4|42455.4|42500.4|42460.4|42495.4|42455.4|0
1656602860000|2022-06-30 15:27:40|42500.4|42460.4|42555.4|42515.4|42564.8|42524.8|42500.4|42460.4|7
1656602870000|2022-06-30 15:27:50|42551.1|42511.1|42545.4|42505.4|42555.4|42515.4|42545.4|42505.4|0
1656602880000|2022-06-30 15:28:00|42555.4|42515.4|42555.4|42515.4|42564.8|42524.8|42555.4|42515.4|0
1656602890000|2022-06-30 15:28:10|42554.8|42514.8|42555.4|42515.4|42559.8|42519.8|42554.8|42514.8|0
1656602910000|2022-06-30 15:28:30|42554.7|42514.7|42554.7|42514.7|42555.4|42515.4|42554.7|42514.7|1
1656602920000|2022-06-30 15:28:40|42550.4|42510.4|42575.4|42535.4|42575.4|42535.4|42545.4|42505.4|4
1656602930000|2022-06-30 15:28:50|42579.7|42539.7|42587.3|42547.3|42592.3|42552.3|42579.7|42539.7|10
1656602940000|2022-06-30 15:29:00|42586.6|42546.6|42576.6|42536.6|42586.6|42546.6|42567.3|42527.3|4
1656602950000|2022-06-30 15:29:10|42572.3|42532.3|42547.2|42507.2|42576.6|42536.6|42541.6|42501.6|3
1656602960000|2022-06-30 15:29:20|42542.2|42502.2|42547.2|42507.2|42556|42516|42542.2|42502.2|1
1656602970000|2022-06-30 15:29:30|42542.2|42502.2|42527.2|42487.2|42546|42506|42522.2|42482.2|9
1656602980000|2022-06-30 15:29:40|42526.6|42486.6|42511.6|42471.6|42526.6|42486.6|42502.2|42462.2|1
1656602990000|2022-06-30 15:29:50|42510.9|42470.9|42507.2|42467.2|42510.9|42470.9|42496.6|42456.6|1
1656603000000|2022-06-30 15:30:00|42502.2|42462.2|42501.6|42461.6|42506.6|42466.6|42487.8|42447.8|0
1656603010000|2022-06-30 15:30:10|42506.6|42466.6|42501.5|42461.5|42506.6|42466.6|42500.9|42460.9|3
1656603020000|2022-06-30 15:30:20|42505.9|42465.9|42520.3|42480.3|42524.6|42484.6|42505.9|42465.9|10
1656603030000|2022-06-30 15:30:30|42519.6|42479.6|42529.6|42489.6|42534.6|42494.6|42519.6|42479.6|2
1656603040000|2022-06-30 15:30:40|42534|42494|42509.6|42469.6|42534|42494|42509.6|42469.6|7
1656603060000|2022-06-30 15:31:00|42515.2|42475.2|42524|42484|42524|42484|42509.6|42469.6|1
1656603070000|2022-06-30 15:31:10|42519.6|42479.6|42518.9|42478.9|42519.6|42479.6|42518.9|42478.9|0
1656603080000|2022-06-30 15:31:20|42509.6|42469.6|42490.8|42450.8|42509.6|42469.6|42490.8|42450.8|5
1656603090000|2022-06-30 15:31:30|42480.8|42440.8|42495.2|42455.2|42495.2|42455.2|42480.8|42440.8|0
1656603100000|2022-06-30 15:31:40|42486.5|42446.5|42494.6|42454.6|42494.6|42454.6|42485.2|42445.2|2
1656603110000|2022-06-30 15:31:50|42485.2|42445.2|42495.2|42455.2|42495.2|42455.2|42485.2|42445.2|1
1656603120000|2022-06-30 15:32:00|42493.9|42453.9|42494.5|42454.5|42503.9|42463.9|42490.8|42450.8|0
1656603130000|2022-06-30 15:32:10|42489.5|42449.5|42495.2|42455.2|42495.2|42455.2|42489.5|42449.5|1
1656603140000|2022-06-30 15:32:20|42499.5|42459.5|42489.5|42449.5|42499.5|42459.5|42489.5|42449.5|1
1656603150000|2022-06-30 15:32:30|42494.5|42454.5|42523.9|42483.9|42523.9|42483.9|42494.5|42454.5|5
1656603160000|2022-06-30 15:32:40|42519.5|42479.5|42524.5|42484.5|42533.9|42493.9|42515.1|42475.1|13
1656603170000|2022-06-30 15:32:50|42533.9|42493.9|42534.5|42494.5|42534.5|42494.5|42524.5|42484.5|1
1656603180000|2022-06-30 15:33:00|42533.8|42493.8|42514.5|42474.5|42533.8|42493.8|42514.5|42474.5|0
1656603190000|2022-06-30 15:33:10|42519.5|42479.5|42525.1|42485.1|42525.1|42485.1|42515.1|42475.1|0
1656603200000|2022-06-30 15:33:20|42524.5|42484.5|42524.5|42484.5|42524.5|42484.5|42524.5|42484.5|0
1656603210000|2022-06-30 15:33:30|42523.8|42483.8|42524.4|42484.4|42524.4|42484.4|42523.8|42483.8|0
1656603230000|2022-06-30 15:33:50|42525.1|42485.1|42524.4|42484.4|42525.1|42485.1|42524.4|42484.4|0
1656603240000|2022-06-30 15:34:00|42515.1|42475.1|42534.4|42494.4|42539.4|42499.4|42515.1|42475.1|1
1656603250000|2022-06-30 15:34:10|42539.4|42499.4|42534.4|42494.4|42554.4|42514.4|42534.4|42494.4|0
1656603260000|2022-06-30 15:34:20|42535|42495|42520.7|42480.7|42535|42495|42520.7|42480.7|3
1656603270000|2022-06-30 15:34:30|42515|42475|42500.7|42460.7|42515|42475|42491.3|42451.3|12
1656603280000|2022-06-30 15:34:40|42500.6|42460.6|42505.6|42465.6|42506.3|42466.3|42500.6|42460.6|0
1656603290000|2022-06-30 15:34:50|42500.6|42460.6|42505|42465|42505.6|42465.6|42500.6|42460.6|0
1656603300000|2022-06-30 15:35:00|42505.6|42465.6|42496.3|42456.3|42510.6|42470.6|42495.6|42455.6|1
1656603310000|2022-06-30 15:35:10|42500.6|42460.6|42515|42475|42515|42475|42500.6|42460.6|3
1656603320000|2022-06-30 15:35:20|42510.6|42470.6|42495|42455|42510.6|42470.6|42495|42455|6
1656603330000|2022-06-30 15:35:30|42499.3|42459.3|42486.2|42446.2|42499.3|42459.3|42486.2|42446.2|1
1656603340000|2022-06-30 15:35:40|42490.6|42450.6|42496.9|42456.9|42496.9|42456.9|42465|42425|4
1656603350000|2022-06-30 15:35:50|42501.2|42461.2|42500.6|42460.6|42511.2|42471.2|42500.6|42460.6|4
1656603360000|2022-06-30 15:36:00|42505.6|42465.6|42486.2|42446.2|42505.6|42465.6|42486.2|42446.2|5
1656603370000|2022-06-30 15:36:10|42476.2|42436.2|42466.2|42426.2|42476.2|42436.2|42466.2|42426.2|0
1656603380000|2022-06-30 15:36:20|42461.2|42421.2|42466.8|42426.8|42471.2|42431.2|42461.2|42421.2|4
1656603390000|2022-06-30 15:36:30|42476.2|42436.2|42486.2|42446.2|42486.2|42446.2|42476.2|42436.2|0
1656603400000|2022-06-30 15:36:40|42486.8|42446.8|42476.2|42436.2|42486.8|42446.8|42467.4|42427.4|1
1656603410000|2022-06-30 15:36:50|42475.5|42435.5|42460.5|42420.5|42475.5|42435.5|42460.5|42420.5|1
1656603420000|2022-06-30 15:37:00|42459.9|42419.9|42466.1|42426.1|42466.1|42426.1|42459.9|42419.9|7
1656603430000|2022-06-30 15:37:10|42465.5|42425.5|42475.5|42435.5|42475.5|42435.5|42465.5|42425.5|0
1656603440000|2022-06-30 15:37:20|42481.1|42441.1|42491.1|42451.1|42495.5|42455.5|42466.8|42426.8|0
1656603450000|2022-06-30 15:37:30|42486.8|42446.8|42491.8|42451.8|42501.8|42461.8|42486.1|42446.1|0
1656603460000|2022-06-30 15:37:40|42496.8|42456.8|42521.7|42481.7|42521.7|42481.7|42496.8|42456.8|2
1656603470000|2022-06-30 15:37:50|42531.7|42491.7|42531.1|42491.1|42531.7|42491.7|42526.7|42486.7|3
1656603480000|2022-06-30 15:38:00|42531.7|42491.7|42556.1|42516.1|42556.1|42516.1|42526.7|42486.7|2
1656603490000|2022-06-30 15:38:10|42551.7|42511.7|42556.1|42516.1|42556.1|42516.1|42546.1|42506.1|0
1656603500000|2022-06-30 15:38:20|42555.4|42515.4|42546.1|42506.1|42556.1|42516.1|42546.1|42506.1|0
1656603510000|2022-06-30 15:38:30|42550.4|42510.4|42550.4|42510.4|42550.4|42510.4|42546.1|42506.1|0
1656603520000|2022-06-30 15:38:40|42546.1|42506.1|42556|42516|42559.1|42519.1|42546.1|42506.1|2
1656603530000|2022-06-30 15:38:50|42546|42506|42551.7|42511.7|42551.7|42511.7|42546|42506|2
1656603540000|2022-06-30 15:39:00|42556|42516|42571.7|42531.7|42581.7|42541.7|42552.3|42512.3|3
1656603550000|2022-06-30 15:39:10|42581.7|42541.7|42572.3|42532.3|42581.7|42541.7|42572.3|42532.3|0
1656603560000|2022-06-30 15:39:20|42571.7|42531.7|42586|42546|42586.6|42546.6|42571.7|42531.7|1
1656603570000|2022-06-30 15:39:30|42590.4|42550.4|42600.4|42560.4|42600.4|42560.4|42590.4|42550.4|9
1656603580000|2022-06-30 15:39:40|42610.4|42570.4|42610.4|42570.4|42635.4|42595.4|42610.4|42570.4|13
1656603590000|2022-06-30 15:39:50|42610.3|42570.3|42601|42561|42615.3|42575.3|42590.3|42550.3|7
1656603600000|2022-06-30 15:40:00|42605.3|42565.3|42612.8|42572.8|42612.8|42572.8|42599.1|42559.1|11
1656603610000|2022-06-30 15:40:10|42608.4|42568.4|42614|42574|42633.4|42593.4|42608.4|42568.4|0
1656603620000|2022-06-30 15:40:20|42618.4|42578.4|42622.1|42582.1|42622.1|42582.1|42617.8|42577.8|3
1656603630000|2022-06-30 15:40:30|42622.8|42582.8|42612.1|42572.1|42626.5|42586.5|42612.1|42572.1|4
1656603640000|2022-06-30 15:40:40|42616.5|42576.5|42617.1|42577.1|42621.5|42581.5|42616.5|42576.5|0
1656603650000|2022-06-30 15:40:50|42616.5|42576.5|42607.7|42567.7|42621.5|42581.5|42607.7|42567.7|1
1656603660000|2022-06-30 15:41:00|42606.5|42566.5|42615.8|42575.8|42630.8|42590.8|42606.5|42566.5|7
1656603670000|2022-06-30 15:41:10|42620.8|42580.8|42615.2|42575.2|42620.8|42580.8|42615.2|42575.2|1
1656603680000|2022-06-30 15:41:20|42610.8|42570.8|42606.4|42566.4|42610.8|42570.8|42596.4|42556.4|6
1656603690000|2022-06-30 15:41:30|42610.8|42570.8|42600.8|42560.8|42610.8|42570.8|42596.4|42556.4|1
1656603700000|2022-06-30 15:41:40|42601.4|42561.4|42591.4|42551.4|42601.4|42561.4|42591.4|42551.4|0
1656603710000|2022-06-30 15:41:50|42600.8|42560.8|42611.4|42571.4|42611.4|42571.4|42596.4|42556.4|1
1656603720000|2022-06-30 15:42:00|42610.8|42570.8|42620.8|42580.8|42620.8|42580.8|42606.4|42566.4|0
1656603730000|2022-06-30 15:42:10|42616.4|42576.4|42610.7|42570.7|42616.4|42576.4|42606.4|42566.4|0
1656603740000|2022-06-30 15:42:20|42606.4|42566.4|42611.4|42571.4|42611.4|42571.4|42596.4|42556.4|2
1656603750000|2022-06-30 15:42:30|42626.4|42586.4|42611.4|42571.4|42626.4|42586.4|42606.4|42566.4|13
1656603760000|2022-06-30 15:42:40|42622|42582|42640.7|42600.7|42646.4|42606.4|42622|42582|2
1656603770000|2022-06-30 15:42:50|42646.3|42606.3|42660.7|42620.7|42660.7|42620.7|42636.3|42596.3|2
1656603780000|2022-06-30 15:43:00|42655.7|42615.7|42660.7|42620.7|42675.1|42635.1|42651.3|42611.3|9
1656603790000|2022-06-30 15:43:10|42670.1|42630.1|42670.7|42630.7|42670.7|42630.7|42665.1|42625.1|0
1656603800000|2022-06-30 15:43:20|42675.7|42635.7|42670.7|42630.7|42675.7|42635.7|42666.3|42626.3|0
1656603810000|2022-06-30 15:43:30|42676.3|42636.3|42680.7|42640.7|42681.3|42641.3|42676.3|42636.3|1
1656603820000|2022-06-30 15:43:40|42671.3|42631.3|42688.7|42648.7|42691.3|42651.3|42671.3|42631.3|29
1656603830000|2022-06-30 15:43:50|42684.4|42644.4|42695|42655|42695|42655|42683.7|42643.7|7
1656603840000|2022-06-30 15:44:00|42695.6|42655.6|42696.3|42656.3|42696.3|42656.3|42686.3|42646.3|3
1656603850000|2022-06-30 15:44:10|42686.3|42646.3|42685.6|42645.6|42686.3|42646.3|42680.6|42640.6|3
1656603860000|2022-06-30 15:44:20|42685|42645|42680.6|42640.6|42686.3|42646.3|42676.3|42636.3|1
1656603870000|2022-06-30 15:44:30|42685.6|42645.6|42686.2|42646.2|42686.2|42646.2|42676.2|42636.2|7
1656603880000|2022-06-30 15:44:40|42681.9|42641.9|42695.6|42655.6|42696.2|42656.2|42680.6|42640.6|1
1656603890000|2022-06-30 15:44:50|42691.2|42651.2|42690.6|42650.6|42691.2|42651.2|42681.2|42641.2|1
1656603900000|2022-06-30 15:45:00|42689.9|42649.9|42680.6|42640.6|42695.6|42655.6|42680.6|42640.6|0
1656603910000|2022-06-30 15:45:10|42685.6|42645.6|42694.9|42654.9|42694.9|42654.9|42685.6|42645.6|3
1656603920000|2022-06-30 15:45:20|42689.9|42649.9|42696.2|42656.2|42696.2|42656.2|42674.9|42634.9|2
1656603930000|2022-06-30 15:45:30|42695.6|42655.6|42697.5|42657.5|42697.5|42657.5|42695.6|42655.6|5
1656603940000|2022-06-30 15:45:40|42698.1|42658.1|42673.7|42633.7|42698.7|42658.7|42673.7|42633.7|6
1656603950000|2022-06-30 15:45:50|42678.7|42638.7|42678.7|42638.7|42683.7|42643.7|42678.7|42638.7|1
1656603960000|2022-06-30 15:46:00|42683.1|42643.1|42673.1|42633.1|42688.7|42648.7|42673.1|42633.1|8
1656603970000|2022-06-30 15:46:10|42669.3|42629.3|42668.7|42628.7|42669.3|42629.3|42668.7|42628.7|0
1656603980000|2022-06-30 15:46:20|42654.3|42614.3|42645|42605|42660|42620|42645|42605|16
1656603990000|2022-06-30 15:46:30|42650|42610|42640.6|42600.6|42655.6|42615.6|42640.6|42600.6|4
1656604000000|2022-06-30 15:46:40|42644.9|42604.9|42640.6|42600.6|42645.6|42605.6|42640.6|42600.6|1
1656604010000|2022-06-30 15:46:50|42645.6|42605.6|42645.6|42605.6|42646.2|42606.2|42645.6|42605.6|1
1656604020000|2022-06-30 15:47:00|42654.9|42614.9|42650.6|42610.6|42655.6|42615.6|42649.9|42609.9|6
1656604030000|2022-06-30 15:47:10|42645.6|42605.6|42651.8|42611.8|42651.8|42611.8|42645.6|42605.6|2
1656604040000|2022-06-30 15:47:20|42646.8|42606.8|42658.1|42618.1|42667.5|42627.5|42646.8|42606.8|4
1656604050000|2022-06-30 15:47:30|42663.1|42623.1|42663.1|42623.1|42663.7|42623.7|42658.7|42618.7|0
1656604060000|2022-06-30 15:47:40|42668.7|42628.7|42676.8|42636.8|42686.8|42646.8|42668.1|42628.1|8
1656604070000|2022-06-30 15:47:50|42681.2|42641.2|42671.8|42631.8|42681.2|42641.2|42666.8|42626.8|11
1656604080000|2022-06-30 15:48:00|42671.1|42631.1|42666.8|42626.8|42676.8|42636.8|42666.8|42626.8|0
1656604090000|2022-06-30 15:48:10|42662.4|42622.4|42666.8|42626.8|42666.8|42626.8|42662.4|42622.4|0
1656604100000|2022-06-30 15:48:20|42671.8|42631.8|42656.8|42616.8|42671.8|42631.8|42656.8|42616.8|2
1656604110000|2022-06-30 15:48:30|42656.7|42616.7|42641.1|42601.1|42661.1|42621.1|42641.1|42601.1|4
1656604120000|2022-06-30 15:48:40|42639.8|42599.8|42646.1|42606.1|42649.8|42609.8|42639.8|42599.8|4
1656604130000|2022-06-30 15:48:50|42645.5|42605.5|42656.1|42616.1|42656.1|42616.1|42645.5|42605.5|0
1656604140000|2022-06-30 15:49:00|42660.4|42620.4|42679.8|42639.8|42679.8|42639.8|42656.7|42616.7|2
1656604150000|2022-06-30 15:49:10|42689.8|42649.8|42677.3|42637.3|42701.1|42661.1|42677.3|42637.3|27
1656604160000|2022-06-30 15:49:20|42686.7|42646.7|42687.3|42647.3|42687.3|42647.3|42686.1|42646.1|1
1656604170000|2022-06-30 15:49:30|42686.7|42646.7|42686.7|42646.7|42686.7|42646.7|42682.3|42642.3|1
1656604180000|2022-06-30 15:49:40|42676.7|42636.7|42677.3|42637.3|42677.3|42637.3|42676.7|42636.7|1
1656604190000|2022-06-30 15:49:50|42676.7|42636.7|42676.7|42636.7|42676.7|42636.7|42672.3|42632.3|0
1656604210000|2022-06-30 15:50:10|42675.4|42635.4|42671.6|42631.6|42675.4|42635.4|42666.6|42626.6|0
1656604220000|2022-06-30 15:50:20|42676|42636|42667.3|42627.3|42676.6|42636.6|42667.3|42627.3|1
1656604230000|2022-06-30 15:50:30|42666.6|42626.6|42657.3|42617.3|42667.3|42627.3|42656.6|42616.6|0
1656604240000|2022-06-30 15:50:40|42661.6|42621.6|42657.3|42617.3|42661.6|42621.6|42657.3|42617.3|0
1656604250000|2022-06-30 15:50:50|42661.6|42621.6|42676.6|42636.6|42676.6|42636.6|42661.6|42621.6|0
1656604260000|2022-06-30 15:51:00|42677.2|42637.2|42676.6|42636.6|42677.2|42637.2|42672.2|42632.2|10
1656604270000|2022-06-30 15:51:10|42677.2|42637.2|42676.6|42636.6|42681|42641|42676.6|42636.6|1
1656604280000|2022-06-30 15:51:20|42672.2|42632.2|42672.2|42632.2|42681.6|42641.6|42672.2|42632.2|16
1656604290000|2022-06-30 15:51:30|42667.2|42627.2|42671.6|42631.6|42672.2|42632.2|42666.6|42626.6|1
1656604300000|2022-06-30 15:51:40|42672.2|42632.2|42672.2|42632.2|42672.2|42632.2|42671.6|42631.6|0
1656604310000|2022-06-30 15:51:50|42662.2|42622.2|42657.2|42617.2|42666.6|42626.6|42657.2|42617.2|14
1656604320000|2022-06-30 15:52:00|42656.5|42616.5|42670.3|42630.3|42670.3|42630.3|42651.5|42611.5|8
1656604330000|2022-06-30 15:52:10|42670.9|42630.9|42670.3|42630.3|42670.9|42630.9|42669.6|42629.6|23
1656604340000|2022-06-30 15:52:20|42670.2|42630.2|42670.2|42630.2|42670.2|42630.2|42670.2|42630.2|0
1656604350000|2022-06-30 15:52:30|42669.6|42629.6|42672.1|42632.1|42672.1|42632.1|42669.6|42629.6|2
1656604360000|2022-06-30 15:52:40|42673.4|42633.4|42667.1|42627.1|42673.4|42633.4|42662.8|42622.8|5
1656604370000|2022-06-30 15:52:50|42662.8|42622.8|42647.1|42607.1|42662.8|42622.8|42642.8|42602.8|8
1656604380000|2022-06-30 15:53:00|42652.1|42612.1|42646.5|42606.5|42657.1|42617.1|42646.5|42606.5|3
1656604390000|2022-06-30 15:53:10|42645.8|42605.8|42632.7|42592.7|42645.8|42605.8|42632.1|42592.1|1
1656604400000|2022-06-30 15:53:20|42632.1|42592.1|42632.1|42592.1|42632.1|42592.1|42631.5|42591.5|0
1656604410000|2022-06-30 15:53:30|42636.5|42596.5|42636.5|42596.5|42636.5|42596.5|42636.5|42596.5|6
1656604420000|2022-06-30 15:53:40|42636.4|42596.4|42647.1|42607.1|42647.1|42607.1|42636.4|42596.4|8
1656604430000|2022-06-30 15:53:50|42656.4|42616.4|42650.8|42610.8|42656.4|42616.4|42650.8|42610.8|0
1656604440000|2022-06-30 15:54:00|42650.1|42610.1|42650.1|42610.1|42650.1|42610.1|42650.1|42610.1|0
1656604450000|2022-06-30 15:54:10|42650.8|42610.8|42656.4|42616.4|42656.4|42616.4|42650.8|42610.8|0
1656604460000|2022-06-30 15:54:20|42655.8|42615.8|42666.4|42626.4|42666.4|42626.4|42655.8|42615.8|0
1656604470000|2022-06-30 15:54:30|42661.4|42621.4|42656.4|42616.4|42661.4|42621.4|42656.4|42616.4|0
1656604480000|2022-06-30 15:54:40|42657|42617|42666.4|42626.4|42666.4|42626.4|42656.4|42616.4|0
1656604490000|2022-06-30 15:54:50|42667|42627|42667|42627|42667|42627|42667|42627|0
1656604500000|2022-06-30 15:55:00|42666.4|42626.4|42667|42627|42667|42627|42666.4|42626.4|1
1656604510000|2022-06-30 15:55:10|42666.4|42626.4|42666.4|42626.4|42672|42632|42666.4|42626.4|1
1656604520000|2022-06-30 15:55:20|42666.3|42626.3|42662|42622|42666.3|42626.3|42656.3|42616.3|1
1656604530000|2022-06-30 15:55:30|42666.3|42626.3|42653.2|42613.2|42667|42627|42653.2|42613.2|7
1656604540000|2022-06-30 15:55:40|42648.9|42608.9|42647.6|42607.6|42648.9|42608.9|42647.6|42607.6|15
1656604550000|2022-06-30 15:55:50|42642.6|42602.6|42638.2|42598.2|42647|42607|42638.2|42598.2|10
1656604560000|2022-06-30 15:56:00|42633.2|42593.2|42605.8|42565.8|42638.2|42598.2|42605.8|42565.8|9
1656604570000|2022-06-30 15:56:10|42600.1|42560.1|42589.5|42549.5|42600.1|42560.1|42589.5|42549.5|5
1656604580000|2022-06-30 15:56:20|42583.8|42543.8|42585.1|42545.1|42585.1|42545.1|42579.5|42539.5|6
1656604590000|2022-06-30 15:56:30|42586.4|42546.4|42576.4|42536.4|42586.4|42546.4|42576.4|42536.4|10
1656604600000|2022-06-30 15:56:40|42571.4|42531.4|42560.7|42520.7|42571.4|42531.4|42557|42517|1
1656604610000|2022-06-30 15:56:50|42556.4|42516.4|42525.1|42485.1|42560.7|42520.7|42525.1|42485.1|53
1656604620000|2022-06-30 15:57:00|42520.7|42480.7|42515.1|42475.1|42524.4|42484.4|42515.1|42475.1|4
1656604630000|2022-06-30 15:57:10|42526.4|42486.4|42525.7|42485.7|42530.7|42490.7|42520.7|42480.7|30
1656604640000|2022-06-30 15:57:20|42521.3|42481.3|42522|42482|42530.7|42490.7|42520.7|42480.7|31
1656604650000|2022-06-30 15:57:30|42521.3|42481.3|42532.6|42492.6|42532.6|42492.6|42521.3|42481.3|25
1656604660000|2022-06-30 15:57:40|42528.2|42488.2|42532.6|42492.6|42532.6|42492.6|42519.5|42479.5|3
1656604680000|2022-06-30 15:58:00|42528.2|42488.2|42528.2|42488.2|42528.2|42488.2|42528.2|42488.2|0
1656604690000|2022-06-30 15:58:10|42519.5|42479.5|42522.6|42482.6|42523.2|42483.2|42519.5|42479.5|4
1656604700000|2022-06-30 15:58:20|42518.2|42478.2|42517.6|42477.6|42522.6|42482.6|42516.9|42476.9|5
1656604710000|2022-06-30 15:58:30|42516.9|42476.9|42521.3|42481.3|42521.3|42481.3|42516.9|42476.9|8
1656604720000|2022-06-30 15:58:40|42516.9|42476.9|42516.9|42476.9|42516.9|42476.9|42516.9|42476.9|6
1656604730000|2022-06-30 15:58:50|42517.5|42477.5|42517.5|42477.5|42517.5|42477.5|42517.5|42477.5|7
1656604740000|2022-06-30 15:59:00|42526.9|42486.9|42558.8|42518.8|42558.8|42518.8|42523.2|42483.2|11
1656604750000|2022-06-30 15:59:10|42563.2|42523.2|42601.9|42561.9|42601.9|42561.9|42563.2|42523.2|2
1656604760000|2022-06-30 15:59:20|42621.2|42541.2|42558.1|42518.1|42621.2|42557.5|42558.1|42518.1|4
1656604770000|2022-06-30 15:59:30|42553.1|42513.1|42553.8|42513.8|42559.4|42519.4|42553.1|42513.1|23
1656604780000|2022-06-30 15:59:40|42540.7|42500.7|42689.4|42649.4|42699.4|42649.4|42540.7|42500.7|9
1656604790000|2022-06-30 15:59:50|42690|42650|42701.3|42661.3|42710|42670|42690|42650|25
1656604800000|2022-06-30 16:00:00|42701.9|42661.9|42803.9|42723.9|42823.7|42723.9|42701.9|42661.9|56
1656604810000|2022-06-30 16:00:10|42805.8|42725.8|42819.5|42779.5|42820.1|42780.1|42785.8|42720.8|16
1656604820000|2022-06-30 16:00:20|42620.1|42500.1|42546.3|42466.3|42622.6|42513.8|42543.8|42463.8|2
1656604830000|2022-06-30 16:00:30|42557.6|42437.6|42891.4|42811.4|42902|42862|42557.6|42437.6|60
1656604840000|2022-06-30 16:00:40|42887|42767|43093.1|43053.1|43093.1|43053.1|42796.4|42708.9|37
1656604850000|2022-06-30 16:00:50|43097.5|43057.5|43310.1|43230.1|43322|43237|43097.5|43057.5|77
1656604860000|2022-06-30 16:01:00|43285.7|43245.7|43167|43127|43379.7|43332.8|43075.8|43030.8|77
1656604870000|2022-06-30 16:01:10|43160.7|43120.7|43062|43022|43262|43206.4|43062|43022|19
1656604880000|2022-06-30 16:01:20|43053.3|43013.3|42917.7|42837.7|43053.3|43013.3|42811.3|42760.1|31
1656604890000|2022-06-30 16:01:30|42902.1|42862.1|43188.4|43148.4|43206.6|43166.6|42897.8|42826.5|21
1656604900000|2022-06-30 16:01:40|43174|43134|43447|43407|43473.4|43433.4|43105.9|43065.9|26
1656604910000|2022-06-30 16:01:50|43442|43402|43543.2|43463.2|43602.6|43560.2|43392.6|43323.9|73
1656604920000|2022-06-30 16:02:00|43561.3|43481.3|43868.5|43828.5|43870.5|43830.5|43546.3|43481.3|73
1656604930000|2022-06-30 16:02:10|43852.9|43812.9|43702.3|43662.3|43860.4|43820.4|43599.1|43559.1|12
1656604940000|2022-06-30 16:02:20|43715.4|43675.4|43757.8|43717.8|43852.2|43812.2|43676.7|43636.7|57
1656604950000|2022-06-30 16:02:30|43762.2|43722.2|43747.8|43707.8|43793.5|43753.5|43688.5|43648.5|6
1656604960000|2022-06-30 16:02:40|43739.1|43699.1|43818.5|43778.5|43822.8|43782.8|43727.8|43687.8|23
1656604970000|2022-06-30 16:02:50|43822.2|43782.2|43932.8|43892.8|43947.2|43907.2|43822.2|43782.2|35
1656604980000|2022-06-30 16:03:00|43927.8|43887.8|43673.5|43633.5|43942.8|43902.8|43648.5|43608.5|52
1656604990000|2022-06-30 16:03:10|43673.4|43633.4|43569.1|43529.1|43687.8|43647.8|43540.4|43500.4|17
1656605000000|2022-06-30 16:03:20|43573.4|43533.4|43614.1|43574.1|43654.7|43614.7|43562.2|43522.2|12
1656605010000|2022-06-30 16:03:30|43574.7|43534.7|43573.4|43533.4|43604.1|43564.1|43538.4|43498.4|36
1656605020000|2022-06-30 16:03:40|43618.4|43578.4|43576.5|43536.5|43680.9|43640.9|43576.5|43536.5|20
1656605030000|2022-06-30 16:03:50|43585.2|43545.2|43483.3|43443.3|43660.2|43620.2|43483.3|43443.3|32
1656605040000|2022-06-30 16:04:00|43483.9|43443.9|43379.4|43339.4|43528.9|43488.9|43362.6|43322.6|5
1656605050000|2022-06-30 16:04:10|43385.7|43345.7|43482.6|43442.6|43482.6|43442.6|43385.7|43345.7|9
1656605060000|2022-06-30 16:04:20|43501.3|43461.3|43391.5|43351.5|43501.3|43461.3|43387.1|43347.1|7
1656605070000|2022-06-30 16:04:30|43395.8|43355.8|43482.7|43442.7|43516.4|43476.4|43392.1|43352.1|11
1656605080000|2022-06-30 16:04:40|43478.4|43438.4|43470.8|43430.8|43478.4|43438.4|43419|43379|24
1656605090000|2022-06-30 16:04:50|43471.4|43431.4|43456.4|43416.4|43482.7|43442.7|43456.4|43416.4|5
1656605100000|2022-06-30 16:05:00|43458.3|43418.3|43488.3|43448.3|43512.7|43472.7|43458.3|43418.3|6
1656605110000|2022-06-30 16:05:10|43503.3|43463.3|43498.3|43458.3|43503.3|43463.3|43479.6|43439.6|4
1656605120000|2022-06-30 16:05:20|43499|43459|43479|43439|43508.3|43468.3|43478.3|43438.3|14
1656605130000|2022-06-30 16:05:30|43478.3|43438.3|43483.3|43443.3|43503.9|43463.9|43463.3|43423.3|19
1656605140000|2022-06-30 16:05:40|43478.9|43438.9|43477.7|43437.7|43503.9|43463.9|43473.3|43433.3|15
1656605150000|2022-06-30 16:05:50|43472.7|43432.7|43486.4|43446.4|43498.9|43458.9|43472.7|43432.7|7
1656605160000|2022-06-30 16:06:00|43487|43447|43462|43422|43497.6|43457.6|43456.4|43416.4|5
1656605170000|2022-06-30 16:06:10|43466.4|43426.4|43476.3|43436.3|43476.4|43436.4|43466.3|43426.3|2
1656605180000|2022-06-30 16:06:20|43480.7|43440.7|43498.9|43458.9|43505.2|43465.2|43480.7|43440.7|37
1656605190000|2022-06-30 16:06:30|43503.9|43463.9|43502.7|43462.7|43507.7|43467.7|43495.8|43455.8|15
1656605200000|2022-06-30 16:06:40|43497.1|43457.1|43497.7|43457.7|43507.7|43467.7|43492.1|43452.1|29
1656605210000|2022-06-30 16:06:50|43493.4|43453.4|43479.6|43439.6|43510.9|43470.9|43474|43434|24
1656605220000|2022-06-30 16:07:00|43484.6|43444.6|43492.1|43452.1|43511.5|43471.5|43478.3|43438.3|13
1656605230000|2022-06-30 16:07:10|43483.3|43443.3|43455.8|43415.8|43492.7|43452.7|43422.7|43382.7|7
1656605240000|2022-06-30 16:07:20|43457|43417|43501.4|43461.4|43503.2|43463.2|43457|43417|25
1656605250000|2022-06-30 16:07:30|43495.1|43455.1|43502|43462|43507.7|43467.7|43485.8|43445.8|4
1656605260000|2022-06-30 16:07:40|43502.7|43462.7|43540.7|43500.7|43540.7|43500.7|43502.7|43462.7|6
1656605270000|2022-06-30 16:07:50|43536.4|43496.4|43565.7|43525.7|43585.1|43545.1|43535.7|43495.7|4
1656605280000|2022-06-30 16:08:00|43570.1|43530.1|43610.1|43570.1|43614.4|43574.4|43570.1|43530.1|13
1656605290000|2022-06-30 16:08:10|43604.4|43564.4|43571.4|43531.4|43609.4|43569.4|43550.7|43510.7|12
1656605300000|2022-06-30 16:08:20|43571.3|43531.3|43568.3|43528.3|43582|43542|43553.3|43513.3|9
1656605310000|2022-06-30 16:08:30|43573.3|43533.3|43581.3|43541.3|43607.6|43567.6|43573.3|43533.3|11
1656605320000|2022-06-30 16:08:40|43582|43542|43520|43480|43586.3|43546.3|43520|43480|21
1656605330000|2022-06-30 16:08:50|43525|43485|43488.8|43448.8|43525|43485|43473.8|43433.8|9
1656605340000|2022-06-30 16:09:00|43488.7|43448.7|43438.7|43398.7|43488.7|43448.7|43428.7|43388.7|7
1656605350000|2022-06-30 16:09:10|43433.7|43393.7|43407.5|43367.5|43448.7|43408.7|43388.7|43348.7|1
1656605360000|2022-06-30 16:09:20|43407.4|43367.4|43447.4|43407.4|43461.8|43421.8|43407.4|43367.4|13
1656605370000|2022-06-30 16:09:30|43443.1|43403.1|43483.1|43443.1|43508.1|43468.1|43433.7|43393.7|19
1656605380000|2022-06-30 16:09:40|43488.1|43448.1|43427.4|43387.4|43493.1|43453.1|43427.4|43387.4|5
1656605390000|2022-06-30 16:09:50|43433.1|43393.1|43407.4|43367.4|43442.4|43402.4|43407.4|43367.4|0
1656605400000|2022-06-30 16:10:00|43413.1|43373.1|43391.1|43351.1|43430.5|43390.5|43382.4|43342.4|10
1656605410000|2022-06-30 16:10:10|43386.8|43346.8|43343.5|43303.5|43386.8|43346.8|43329.2|43289.2|10
1656605420000|2022-06-30 16:10:20|43354.2|43314.2|43318.5|43278.5|43377.9|43337.9|43304.2|43264.2|1
1656605430000|2022-06-30 16:10:30|43323.5|43283.5|43344.8|43304.8|43344.8|43304.8|43305.5|43265.5|25
1656605440000|2022-06-30 16:10:40|43340.4|43300.4|43326.7|43286.7|43356.7|43316.7|43326.7|43286.7|3
1656605450000|2022-06-30 16:10:50|43326.1|43286.1|43336.1|43296.1|43336.1|43296.1|43315.4|43275.4|3
1656605460000|2022-06-30 16:11:00|43340.4|43300.4|43385.4|43345.4|43391.1|43351.1|43336.1|43296.1|8
1656605470000|2022-06-30 16:11:10|43390.4|43350.4|43390.4|43350.4|43404.8|43364.8|43390.4|43350.4|0
1656605480000|2022-06-30 16:11:20|43394.8|43354.8|43346.7|43306.7|43394.8|43354.8|43346.7|43306.7|3
1656605490000|2022-06-30 16:11:30|43356|43316|43375.4|43335.4|43375.4|43335.4|43346|43306|1
1656605500000|2022-06-30 16:11:40|43379.7|43339.7|43386|43346|43405.4|43365.4|43379.7|43339.7|3
1656605510000|2022-06-30 16:11:50|43381|43341|43490.4|43450.4|43501|43461|43381|43341|12
1656605520000|2022-06-30 16:12:00|43480.4|43440.4|43503.6|43463.6|43503.6|43463.6|43465.4|43425.4|20
1656605530000|2022-06-30 16:12:10|43502.3|43462.3|43519.2|43479.2|43519.2|43479.2|43502.3|43462.3|63
1656605540000|2022-06-30 16:12:20|43519.8|43479.8|43499.2|43459.2|43538.6|43498.6|43494.8|43454.8|6
1656605550000|2022-06-30 16:12:30|43499.8|43459.8|43407.4|43367.4|43500.5|43460.5|43387.4|43347.4|33
1656605560000|2022-06-30 16:12:40|43417.4|43377.4|43443|43403|43452.4|43412.4|43417.4|43377.4|10
1656605570000|2022-06-30 16:12:50|43448|43408|43495.4|43455.4|43496.1|43456.1|43447.4|43407.4|3
1656605580000|2022-06-30 16:13:00|43480.4|43440.4|43432.4|43392.4|43506.1|43466.1|43432.4|43392.4|2
1656605590000|2022-06-30 16:13:10|43436.7|43396.7|43371.7|43331.7|43451.7|43411.7|43362.3|43322.3|8
1656605600000|2022-06-30 16:13:20|43371.1|43331.1|43251.7|43211.7|43371.1|43331.1|43247.3|43207.3|13
1656605610000|2022-06-30 16:13:30|43252.3|43212.3|43241.7|43201.7|43267.3|43227.3|43232.3|43192.3|1
1656605620000|2022-06-30 16:13:40|43252.3|43212.3|43211|43171|43273|43233|43211|43171|5
1656605630000|2022-06-30 16:13:50|43206.7|43166.7|43149.2|43109.2|43222.3|43182.3|43139.9|43099.9|7
1656605640000|2022-06-30 16:14:00|43144.2|43104.2|43084.9|43044.9|43148.6|43108.6|43076.1|43036.1|5
1656605650000|2022-06-30 16:14:10|43085.5|43045.5|42926.1|42886.1|43104.2|43064.2|42925.5|42885.5|16
1656605660000|2022-06-30 16:14:20|42944.9|42904.9|42967.4|42927.4|42971.8|42931.8|42881.1|42841.1|19
1656605670000|2022-06-30 16:14:30|42961.8|42921.8|42892.4|42852.4|43005.5|42965.5|42883|42843|17
1656605680000|2022-06-30 16:14:40|42876.8|42836.8|42811.1|42771.1|42881.1|42841.1|42811.1|42771.1|51
1656605690000|2022-06-30 16:14:50|42816.1|42776.1|42780.5|42740.5|42834.8|42794.8|42764.8|42724.8|28
1656605700000|2022-06-30 16:15:00|42784.8|42744.8|42776.7|42736.7|42823.7|42783.7|42751.1|42711.1|41
1656605710000|2022-06-30 16:15:10|42772.4|42732.4|42809.9|42769.9|42841.1|42801.1|42738|42698|50
1656605720000|2022-06-30 16:15:20|42803.6|42763.6|42810.6|42770.6|42874.3|42834.3|42803.6|42763.6|9
1656605730000|2022-06-30 16:15:30|42815.6|42775.6|42815|42775|42844.9|42804.9|42799.3|42759.3|40
1656605740000|2022-06-30 16:15:40|42839.4|42799.4|42899.4|42859.4|42913.7|42873.7|42839.4|42799.4|18
1656605750000|2022-06-30 16:15:50|42903.7|42863.7|42886.3|42846.3|42955|42915|42885.7|42845.7|12
1656605760000|2022-06-30 16:16:00|42890.7|42850.7|43033.1|42993.1|43038.1|42998.1|42890.7|42850.7|26
1656605770000|2022-06-30 16:16:10|43018.1|42978.1|43011.8|42971.8|43032.4|42992.4|42973.7|42933.7|6
1656605780000|2022-06-30 16:16:20|43002.4|42962.4|43036.1|42996.1|43054.9|43014.9|43002.4|42962.4|7
1656605790000|2022-06-30 16:16:30|43035.5|42995.5|42979.8|42939.8|43072.9|43032.9|42974.2|42934.2|13
1656605800000|2022-06-30 16:16:40|42984.8|42944.8|42945.5|42905.5|42989.8|42949.8|42945.5|42905.5|6
1656605810000|2022-06-30 16:16:50|42949.8|42909.8|42973.5|42933.5|42973.5|42933.5|42921|42881|24
1656605820000|2022-06-30 16:17:00|42968.5|42928.5|42977.4|42937.4|43001.1|42961.1|42968.5|42928.5|16
1656605830000|2022-06-30 16:17:10|42986.1|42946.1|43026.1|42986.1|43036.7|42996.7|42981.7|42941.7|4
1656605840000|2022-06-30 16:17:20|43016.7|42976.7|43006.7|42966.7|43036.7|42996.7|42998|42958|1
1656605850000|2022-06-30 16:17:30|43002.4|42962.4|43012.4|42972.4|43017.4|42977.4|43002.4|42962.4|0
1656605860000|2022-06-30 16:17:40|43021.1|42981.1|43022.3|42982.3|43026.7|42986.7|43018|42978|2
1656605870000|2022-06-30 16:17:50|43018|42978|43022.3|42982.3|43022.3|42982.3|42992.3|42952.3|1
1656605880000|2022-06-30 16:18:00|43023|42983|43008|42968|43028|42988|43008|42968|0
1656605890000|2022-06-30 16:18:10|43016.7|42976.7|43028|42988|43028|42988|43006.7|42966.7|2
1656605900000|2022-06-30 16:18:20|43041.7|43001.7|43039.7|42999.7|43041.7|43001.7|42996|42956|14
1656605910000|2022-06-30 16:18:30|43041|43001|43045.4|43005.4|43050.4|43010.4|43027.9|42987.9|0
1656605920000|2022-06-30 16:18:40|43049.7|43009.7|43054.1|43014.1|43054.7|43014.7|43044.1|43004.1|6
1656605930000|2022-06-30 16:18:50|43058.4|43018.4|43089.7|43049.7|43089.7|43049.7|43058.4|43018.4|12
1656605940000|2022-06-30 16:19:00|43090.4|43050.4|43106|43066|43110.4|43070.4|43086.6|43046.6|1
1656605950000|2022-06-30 16:19:10|43121|43081|43123.5|43083.5|43131.6|43091.6|43111.6|43071.6|5
1656605960000|2022-06-30 16:19:20|43122.3|43082.3|43176.6|43136.6|43186.6|43146.6|43112.9|43072.9|20
1656605970000|2022-06-30 16:19:30|43181|43141|43213.5|43173.5|43213.5|43173.5|43176.6|43136.6|35
1656605980000|2022-06-30 16:19:40|43217.9|43177.9|43212.9|43172.9|43279.7|43239.7|43207.9|43167.9|13
1656605990000|2022-06-30 16:19:50|43207.9|43167.9|43249.8|43209.8|43264.8|43224.8|43189.2|43149.2|16
1656606000000|2022-06-30 16:20:00|43240.4|43200.4|43254.1|43214.1|43327.9|43287.9|43240.4|43200.4|10
1656606010000|2022-06-30 16:20:10|43259.1|43219.1|43286.1|43246.1|43289.8|43249.8|43249.8|43209.8|16
1656606020000|2022-06-30 16:20:20|43285.4|43245.4|43275.4|43235.4|43294.8|43254.8|43259.8|43219.8|5
1656606030000|2022-06-30 16:20:30|43276.1|43236.1|43296|43256|43296.7|43256.7|43269.8|43229.8|6
1656606040000|2022-06-30 16:20:40|43297.3|43257.3|43252.3|43212.3|43317.3|43277.3|43248|43208|22
1656606050000|2022-06-30 16:20:50|43253|43213|43246|43206|43266.7|43226.7|43193|43153|28
1656606060000|2022-06-30 16:21:00|43244.7|43204.7|43225.4|43185.4|43244.7|43204.7|43225.4|43185.4|16
1656606070000|2022-06-30 16:21:10|43210.4|43170.4|43174.7|43134.7|43210.4|43170.4|43160.4|43120.4|0
1656606080000|2022-06-30 16:21:20|43165.4|43125.4|43110.4|43070.4|43169.7|43129.7|43100.4|43060.4|16
1656606090000|2022-06-30 16:21:30|43114.7|43074.7|43124.7|43084.7|43129.1|43089.1|43114.7|43074.7|24
1656606100000|2022-06-30 16:21:40|43120.3|43080.3|43151|43111|43161|43121|43106.6|43066.6|9
1656606110000|2022-06-30 16:21:50|43150.3|43110.3|43173.4|43133.4|43173.4|43133.4|43120.3|43080.3|13
1656606120000|2022-06-30 16:22:00|43169|43129|43214.7|43174.7|43219|43179|43169|43129|17
1656606130000|2022-06-30 16:22:10|43209.7|43169.7|43212.1|43172.1|43216.5|43176.5|43203.4|43163.4|10
1656606140000|2022-06-30 16:22:20|43211.5|43171.5|43215.8|43175.8|43216.4|43176.4|43206.4|43166.4|11
1656606150000|2022-06-30 16:22:30|43220.2|43180.2|43280.8|43240.8|43285.2|43245.2|43220.2|43180.2|10
1656606160000|2022-06-30 16:22:40|43280.2|43240.2|43270.8|43230.8|43290.8|43250.8|43262.1|43222.1|10
1656606170000|2022-06-30 16:22:50|43271.4|43231.4|43236.4|43196.4|43271.4|43231.4|43227.7|43187.7|1
1656606180000|2022-06-30 16:23:00|43240.8|43200.8|43279.5|43239.5|43295.8|43255.8|43236.4|43196.4|19
1656606190000|2022-06-30 16:23:10|43293.8|43253.8|43291.9|43251.9|43313.8|43273.8|43291.9|43251.9|20
1656606200000|2022-06-30 16:23:20|43272.5|43232.5|43261.3|43221.3|43281.3|43241.3|43261.3|43221.3|9
1656606210000|2022-06-30 16:23:30|43270|43230|43307.4|43267.4|43307.4|43267.4|43270|43230|25
1656606220000|2022-06-30 16:23:40|43303|43263|43364.8|43324.8|43364.8|43324.8|43303|43263|32
1656606230000|2022-06-30 16:23:50|43374.8|43334.8|43354.8|43314.8|43384.8|43344.8|43354.8|43314.8|13
1656606240000|2022-06-30 16:24:00|43359.2|43319.2|43364|43324|43368.4|43328.4|43321.6|43281.6|38
1656606250000|2022-06-30 16:24:10|43354|43314|43402.1|43362.1|43410.8|43370.8|43354|43314|27
1656606260000|2022-06-30 16:24:20|43397.1|43357.1|43356.4|43316.4|43401.4|43361.4|43352.7|43312.7|11
1656606270000|2022-06-30 16:24:30|43347.7|43307.7|43380.1|43340.1|43380.1|43340.1|43347.7|43307.7|32
1656606280000|2022-06-30 16:24:40|43385.1|43345.1|43361.4|43321.4|43385.1|43345.1|43355.8|43315.8|1
1656606290000|2022-06-30 16:24:50|43360.8|43320.8|43375.8|43335.8|43392|43352|43355.8|43315.8|5
1656606300000|2022-06-30 16:25:00|43370.1|43330.1|43380.1|43340.1|43396.4|43356.4|43370.1|43330.1|3
1656606310000|2022-06-30 16:25:10|43370.7|43330.7|43383.2|43343.2|43411.9|43371.9|43368.2|43328.2|43
1656606320000|2022-06-30 16:25:20|43371.9|43331.9|43334.3|43294.3|43385|43345|43334.3|43294.3|10
1656606330000|2022-06-30 16:25:30|43334.9|43294.9|43332.4|43292.4|43349.3|43309.3|43324.9|43284.9|0
1656606340000|2022-06-30 16:25:40|43336.7|43296.7|43328.6|43288.6|43348.6|43308.6|43323.6|43283.6|10
1656606350000|2022-06-30 16:25:50|43332.4|43292.4|43335.6|43295.6|43344.3|43304.3|43314.3|43274.3|15
1656606360000|2022-06-30 16:26:00|43349.9|43309.9|43310.5|43270.5|43364.9|43324.9|43310.5|43270.5|57
1656606370000|2022-06-30 16:26:10|43320.5|43280.5|43327.5|43287.5|43336.2|43296.2|43311.8|43271.8|1
1656606380000|2022-06-30 16:26:20|43333.1|43293.1|43331.3|43291.3|43343.1|43303.1|43328.7|43288.7|13
1656606390000|2022-06-30 16:26:30|43335.7|43295.7|43336.3|43296.3|43345.7|43305.7|43321.9|43281.9|25
1656606400000|2022-06-30 16:26:40|43337.6|43297.6|43356.9|43316.9|43356.9|43316.9|43333.2|43293.2|14
1656606410000|2022-06-30 16:26:50|43352.6|43312.6|43358.8|43318.8|43378.2|43338.2|43343.8|43303.8|12
1656606420000|2022-06-30 16:27:00|43359.5|43319.5|43350.8|43310.8|43373.8|43333.8|43330.8|43290.8|2
1656606430000|2022-06-30 16:27:10|43350.1|43310.1|43349.5|43309.5|43350.1|43310.1|43330.8|43290.8|0
1656606440000|2022-06-30 16:27:20|43345.1|43305.1|43363.8|43323.8|43369.5|43329.5|43345.1|43305.1|0
1656606450000|2022-06-30 16:27:30|43364.5|43324.5|43385.1|43345.1|43400.1|43360.1|43364.5|43324.5|59
1656606460000|2022-06-30 16:27:40|43394.4|43354.4|43408.8|43368.8|43417.5|43377.5|43389.4|43349.4|9
1656606470000|2022-06-30 16:27:50|43399.4|43359.4|43408.1|43368.1|43413.2|43373.2|43379.4|43339.4|2
1656606480000|2022-06-30 16:28:00|43413.1|43373.1|43401.9|43361.9|43413.1|43373.1|43398.1|43358.1|16
1656606490000|2022-06-30 16:28:10|43401.8|43361.8|43361.8|43321.8|43401.8|43361.8|43357.5|43317.5|0
1656606500000|2022-06-30 16:28:20|43357.5|43317.5|43338.1|43298.1|43366.8|43326.8|43337.5|43297.5|1
1656606510000|2022-06-30 16:28:30|43342.5|43302.5|43394.9|43354.9|43394.9|43354.9|43342.5|43302.5|8
1656606520000|2022-06-30 16:28:40|43384.9|43344.9|43350.5|43310.5|43384.9|43344.9|43350.5|43310.5|9
1656606530000|2022-06-30 16:28:50|43354.9|43314.9|43332.4|43292.4|43354.9|43314.9|43320.5|43280.5|3
1656606540000|2022-06-30 16:29:00|43323.1|43283.1|43302.3|43262.3|43339.2|43299.2|43301.6|43261.6|23
1656606550000|2022-06-30 16:29:10|43301.6|43261.6|43261.6|43221.6|43306|43266|43252.3|43212.3|5
1656606560000|2022-06-30 16:29:20|43271|43231|43271.6|43231.6|43280.3|43240.3|43261|43221|7
1656606570000|2022-06-30 16:29:30|43280.3|43240.3|43356|43316|43361|43321|43271.6|43231.6|7
1656606580000|2022-06-30 16:29:40|43360.3|43320.3|43351.6|43311.6|43371.6|43331.6|43346.6|43306.6|0
1656606590000|2022-06-30 16:29:50|43356|43316|43319.2|43279.2|43381.6|43341.6|43309.2|43269.2|3
1656606600000|2022-06-30 16:30:00|43314.2|43274.2|43324.2|43284.2|43349.2|43309.2|43289.8|43249.8|0
1656606610000|2022-06-30 16:30:10|43329.2|43289.2|43354.2|43314.2|43358.5|43318.5|43324.2|43284.2|0
1656606620000|2022-06-30 16:30:20|43358.5|43318.5|43394.1|43354.1|43394.1|43354.1|43354.1|43314.1|5
1656606630000|2022-06-30 16:30:30|43416.6|43376.6|43419.1|43379.1|43461.6|43421.6|43412.9|43372.9|50
1656606640000|2022-06-30 16:30:40|43429.1|43389.1|43367.3|43327.3|43439.8|43399.8|43367.3|43327.3|60
1656606650000|2022-06-30 16:30:50|43363|43323|43366|43326|43366|43326|43333.6|43293.6|9
1656606660000|2022-06-30 16:31:00|43367.3|43327.3|43403|43363|43411.7|43371.7|43348|43308|5
1656606670000|2022-06-30 16:31:10|43407.3|43367.3|43417.3|43377.3|43421.7|43381.7|43402.3|43362.3|2
1656606680000|2022-06-30 16:31:20|43421.7|43381.7|43471.7|43431.7|43471.7|43431.7|43421.7|43381.7|7
1656606690000|2022-06-30 16:31:30|43466.7|43426.7|43447.9|43407.9|43471.7|43431.7|43447.9|43407.9|0
1656606700000|2022-06-30 16:31:40|43442.9|43402.9|43442.9|43402.9|43442.9|43402.9|43422.9|43382.9|1
1656606710000|2022-06-30 16:31:50|43447.9|43407.9|43466.6|43426.6|43471.6|43431.6|43442.9|43402.9|4
1656606720000|2022-06-30 16:32:00|43457.3|43417.3|43510.3|43470.3|43520.3|43480.3|43457.3|43417.3|13
1656606730000|2022-06-30 16:32:10|43505.3|43465.3|43501.6|43461.6|43526.6|43486.6|43497.2|43457.2|2
1656606740000|2022-06-30 16:32:20|43502.2|43462.2|43527.9|43487.9|43542.2|43502.2|43497.2|43457.2|25
1656606750000|2022-06-30 16:32:30|43532.2|43492.2|43520.3|43480.3|43560.3|43520.3|43515.9|43475.9|12
1656606760000|2022-06-30 16:32:40|43520.9|43480.9|43510.3|43470.3|43530.3|43490.3|43510.3|43470.3|3
1656606770000|2022-06-30 16:32:50|43510.9|43470.9|43476.6|43436.6|43520.3|43480.3|43466.6|43426.6|51
1656606780000|2022-06-30 16:33:00|43472.2|43432.2|43490.9|43450.9|43490.9|43450.9|43472.2|43432.2|3
1656606790000|2022-06-30 16:33:10|43495.3|43455.3|43557|43517|43557|43517|43490.9|43450.9|41
1656606800000|2022-06-30 16:33:20|43548.3|43508.3|43569|43529|43573.3|43533.3|43547.7|43507.7|3
1656606810000|2022-06-30 16:33:30|43564.6|43524.6|43569.6|43529.6|43574.6|43534.6|43559|43519|8
1656606820000|2022-06-30 16:33:40|43565.2|43525.2|43580.2|43540.2|43588.9|43548.9|43565.2|43525.2|16
1656606830000|2022-06-30 16:33:50|43584.6|43544.6|43584.6|43544.6|43588.9|43548.9|43579.6|43539.6|4
1656606840000|2022-06-30 16:34:00|43583.9|43543.9|43604.6|43564.6|43604.6|43564.6|43579.6|43539.6|4
1656606850000|2022-06-30 16:34:10|43600.2|43560.2|43606.5|43566.5|43620.2|43580.2|43600.2|43560.2|2
1656606860000|2022-06-30 16:34:20|43605.8|43565.8|43601.5|43561.5|43612.1|43572.1|43597.1|43557.1|2
1656606870000|2022-06-30 16:34:30|43596.5|43556.5|43562.1|43522.1|43600.8|43560.8|43562.1|43522.1|1
1656606880000|2022-06-30 16:34:40|43556.5|43516.5|43576.5|43536.5|43581.5|43541.5|43556.5|43516.5|0
1656606890000|2022-06-30 16:34:50|43572.1|43532.1|43601.4|43561.4|43601.4|43561.4|43572.1|43532.1|5
1656606900000|2022-06-30 16:35:00|43605.8|43565.8|43615.1|43575.1|43615.1|43575.1|43591.4|43551.4|11
1656606910000|2022-06-30 16:35:10|43606.4|43566.4|43615.1|43575.1|43619.5|43579.5|43605.1|43565.1|2
1656606920000|2022-06-30 16:35:20|43620.1|43580.1|43610.1|43570.1|43641.4|43601.4|43610.1|43570.1|3
1656606930000|2022-06-30 16:35:30|43610.8|43570.8|43571.4|43531.4|43610.8|43570.8|43565.8|43525.8|8
1656606940000|2022-06-30 16:35:40|43576.4|43536.4|43605.8|43565.8|43611.4|43571.4|43576.4|43536.4|2
1656606950000|2022-06-30 16:35:50|43610.8|43570.8|43620.7|43580.7|43640.7|43600.7|43610.8|43570.8|1
1656606960000|2022-06-30 16:36:00|43621.4|43581.4|43635.7|43595.7|43640.1|43600.1|43620.7|43580.7|0
1656606970000|2022-06-30 16:36:10|43630.7|43590.7|43642.7|43602.7|43647.7|43607.7|43630.7|43590.7|2
1656606980000|2022-06-30 16:36:20|43632.7|43592.7|43562|43522|43637.7|43597.7|43552.6|43512.6|2
1656606990000|2022-06-30 16:36:30|43563.3|43523.3|43593.9|43553.9|43603.3|43563.3|43562|43522|12
1656607000000|2022-06-30 16:36:40|43588.9|43548.9|43638.9|43598.9|43638.9|43598.9|43588.9|43548.9|1
1656607010000|2022-06-30 16:36:50|43643.3|43603.3|43641.3|43601.3|43656.3|43616.3|43627.6|43587.6|11
1656607020000|2022-06-30 16:37:00|43642|43602|43652|43612|43667|43627|43641.3|43601.3|14
1656607030000|2022-06-30 16:37:10|43662|43622|43628.9|43588.9|43662|43622|43618.9|43578.9|7
1656607040000|2022-06-30 16:37:20|43633.2|43593.2|43633.9|43593.9|43653.9|43613.9|43618.9|43578.9|5
1656607050000|2022-06-30 16:37:30|43643.2|43603.2|43677.6|43637.6|43677.6|43637.6|43643.2|43603.2|3
1656607060000|2022-06-30 16:37:40|43672.6|43632.6|43676.9|43636.9|43682.6|43642.6|43657.6|43617.6|7
1656607070000|2022-06-30 16:37:50|43671.9|43631.9|43611.3|43571.3|43671.9|43631.9|43596.3|43556.3|12
1656607080000|2022-06-30 16:38:00|43610.6|43570.6|43600|43560|43625.6|43585.6|43595.6|43555.6|3
1656607090000|2022-06-30 16:38:10|43600.6|43560.6|43579.3|43539.3|43606.3|43566.3|43574.3|43534.3|1
1656607100000|2022-06-30 16:38:20|43590|43550|43635.6|43595.6|43640.6|43600.6|43590|43550|1
1656607110000|2022-06-30 16:38:30|43634.9|43594.9|43674.3|43634.3|43674.3|43634.3|43634.9|43594.9|4
1656607120000|2022-06-30 16:38:40|43669.9|43629.9|43659.9|43619.9|43669.9|43629.9|43649.9|43609.9|2
1656607130000|2022-06-30 16:38:50|43659.3|43619.3|43669.3|43629.3|43680.6|43640.6|43654.3|43614.3|3
1656607140000|2022-06-30 16:39:00|43649.3|43609.3|43643.6|43603.6|43653.6|43613.6|43639.3|43599.3|8
1656607150000|2022-06-30 16:39:10|43639.3|43599.3|43658.6|43618.6|43663|43623|43639.3|43599.3|1
1656607160000|2022-06-30 16:39:20|43663|43623|43669.2|43629.2|43678.6|43638.6|43663|43623|0
1656607170000|2022-06-30 16:39:30|43668.6|43628.6|43666|43626|43673.6|43633.6|43633|43593|8
1656607180000|2022-06-30 16:39:40|43657.3|43617.3|43656|43616|43657.3|43617.3|43646.7|43606.7|1
1656607190000|2022-06-30 16:39:50|43651.6|43611.6|43621.6|43581.6|43656|43616|43621.6|43581.6|7
1656607200000|2022-06-30 16:40:00|43626|43586|43614.7|43574.7|43636|43596|43610.3|43570.3|10
1656607210000|2022-06-30 16:40:10|43610.3|43570.3|43674.7|43634.7|43679.7|43639.7|43610.3|43570.3|6
1656607220000|2022-06-30 16:40:20|43669.7|43629.7|43684.7|43644.7|43685.3|43645.3|43669.7|43629.7|1
1656607230000|2022-06-30 16:40:30|43685.3|43645.3|43689|43649|43690.3|43650.3|43684|43644|5
1656607240000|2022-06-30 16:40:40|43684|43644|43693.9|43653.9|43698.4|43658.4|43684|43644|52
1656607250000|2022-06-30 16:40:50|43694.5|43654.5|43671.4|43631.4|43696.4|43656.4|43671.4|43631.4|15
1656607260000|2022-06-30 16:41:00|43680.8|43640.8|43700.1|43660.1|43700.1|43660.1|43680.8|43640.8|16
1656607270000|2022-06-30 16:41:10|43705.1|43665.1|43723.3|43683.3|43737.7|43697.7|43690.1|43650.1|37
1656607280000|2022-06-30 16:41:20|43719|43679|43734.6|43694.6|43739.6|43699.6|43714|43674|10
1656607290000|2022-06-30 16:41:30|43735.3|43695.3|43735.3|43695.3|43740.3|43700.3|43725.9|43685.9|0
1656607300000|2022-06-30 16:41:40|43730.3|43690.3|43707.7|43667.7|43735.2|43695.2|43704.6|43664.6|11
1656607310000|2022-06-30 16:41:50|43712|43672|43737.7|43697.7|43737.7|43697.7|43702.7|43662.7|11
1656607320000|2022-06-30 16:42:00|43732.7|43692.7|43757.6|43717.6|43758.9|43718.9|43732.7|43692.7|10
1656607330000|2022-06-30 16:42:10|43753.3|43713.3|43782|43742|43782|43742|43753.3|43713.3|2
1656607340000|2022-06-30 16:42:20|43777.6|43737.6|43725.2|43685.2|43777.6|43737.6|43725.2|43685.2|4
1656607350000|2022-06-30 16:42:30|43724.6|43684.6|43710.2|43670.2|43734.6|43694.6|43705.2|43665.2|4
1656607360000|2022-06-30 16:42:40|43705.2|43665.2|43715.8|43675.8|43720.2|43680.2|43705.2|43665.2|1
1656607370000|2022-06-30 16:42:50|43716.5|43676.5|43649|43609|43716.5|43676.5|43638.4|43598.4|4
1656607380000|2022-06-30 16:43:00|43653.4|43613.4|43663.4|43623.4|43668.4|43628.4|43648.4|43608.4|0
1656607390000|2022-06-30 16:43:10|43667.7|43627.7|43662.1|43622.1|43682.7|43642.7|43662.1|43622.1|4
1656607400000|2022-06-30 16:43:20|43661.4|43621.4|43667.7|43627.7|43672.1|43632.1|43647.7|43607.7|3
1656607410000|2022-06-30 16:43:30|43667.1|43627.1|43715.8|43675.8|43720.1|43680.1|43667.1|43627.1|10
1656607420000|2022-06-30 16:43:40|43715.1|43675.1|43708.8|43668.8|43740.8|43700.8|43705.1|43665.1|14
1656607430000|2022-06-30 16:43:50|43699.5|43659.5|43712.5|43672.5|43718.8|43678.8|43698.8|43658.8|14
1656607440000|2022-06-30 16:44:00|43720.6|43680.6|43731.2|43691.2|43740.6|43700.6|43720.6|43680.6|1
1656607450000|2022-06-30 16:44:10|43735.6|43695.6|43769.9|43729.9|43769.9|43729.9|43735.6|43695.6|2
1656607460000|2022-06-30 16:44:20|43779.9|43739.9|43773|43733|43794.9|43754.9|43773|43733|2
1656607470000|2022-06-30 16:44:30|43773.6|43733.6|43783.6|43743.6|43783.6|43743.6|43773.6|43733.6|0
1656607480000|2022-06-30 16:44:40|43793.6|43753.6|43802.3|43762.3|43802.3|43762.3|43792.3|43752.3|22
1656607490000|2022-06-30 16:44:50|43796|43756|43830.4|43790.4|43830.4|43790.4|43796|43756|17
1656607500000|2022-06-30 16:45:00|43831|43791|43827.9|43787.9|43831|43791|43817.3|43777.3|13
1656607510000|2022-06-30 16:45:10|43834.9|43794.9|43820.5|43780.5|43834.9|43794.9|43816.2|43776.2|11
1656607520000|2022-06-30 16:45:20|43816.2|43776.2|43767.4|43727.4|43816.2|43776.2|43767.4|43727.4|14
1656607530000|2022-06-30 16:45:30|43762.4|43722.4|43772.4|43732.4|43772.4|43732.4|43757.4|43717.4|0
1656607540000|2022-06-30 16:45:40|43777.4|43737.4|43757.4|43717.4|43777.4|43737.4|43747.4|43707.4|6
1656607550000|2022-06-30 16:45:50|43761.8|43721.8|43761.8|43721.8|43772.4|43732.4|43752.4|43712.4|1
1656607560000|2022-06-30 16:46:00|43762.4|43722.4|43786.1|43746.1|43786.8|43746.8|43762.4|43722.4|0
1656607570000|2022-06-30 16:46:10|43786.8|43746.8|43831.1|43791.1|43831.1|43791.1|43786.8|43746.8|0
1656607580000|2022-06-30 16:46:20|43826.7|43786.7|43827.4|43787.4|43831.7|43791.7|43813|43773|12
1656607590000|2022-06-30 16:46:30|43833|43793|43833.7|43793.7|43838.7|43798.7|43828|43788|3
1656607600000|2022-06-30 16:46:40|43838|43798|43835.6|43795.6|43841.2|43801.2|43834.3|43794.3|13
1656607610000|2022-06-30 16:46:50|43839.9|43799.9|43836.9|43796.9|43841.9|43801.9|43829.9|43789.9|4
1656607620000|2022-06-30 16:47:00|43837.5|43797.5|43822.5|43782.5|43842.5|43802.5|43818.1|43778.1|4
1656607630000|2022-06-30 16:47:10|43818.1|43778.1|43798.8|43758.8|43818.1|43778.1|43793.8|43753.8|2
1656607640000|2022-06-30 16:47:20|43808.1|43768.1|43818.1|43778.1|43818.8|43778.8|43808.1|43768.1|0
1656607650000|2022-06-30 16:47:30|43808.8|43768.8|43788.1|43748.1|43808.8|43768.8|43782.5|43742.5|0
1656607660000|2022-06-30 16:47:40|43783.1|43743.1|43793.1|43753.1|43798.1|43758.1|43783.1|43743.1|0
1656607670000|2022-06-30 16:47:50|43792.5|43752.5|43818.1|43778.1|43818.1|43778.1|43788.1|43748.1|0
1656607680000|2022-06-30 16:48:00|43818.7|43778.7|43819.4|43779.4|43838.1|43798.1|43814.4|43774.4|0
1656607690000|2022-06-30 16:48:10|43813.7|43773.7|43774.4|43734.4|43813.7|43773.7|43759.4|43719.4|3
1656607700000|2022-06-30 16:48:20|43773.7|43733.7|43778.1|43738.1|43780|43740|43769.4|43729.4|1
1656607710000|2022-06-30 16:48:30|43779.4|43739.4|43788.7|43748.7|43799.4|43759.4|43779.4|43739.4|6
1656607720000|2022-06-30 16:48:40|43789.3|43749.3|43748.7|43708.7|43798.1|43758.1|43748.7|43708.7|14
1656607730000|2022-06-30 16:48:50|43748|43708|43718.7|43678.7|43748|43708|43713.7|43673.7|5
1656607740000|2022-06-30 16:49:00|43726.7|43686.7|43718|43678|43728|43688|43693.7|43653.7|7
1656607750000|2022-06-30 16:49:10|43712.4|43672.4|43688|43648|43712.4|43672.4|43668|43628|5
1656607760000|2022-06-30 16:49:20|43693|43653|43707.4|43667.4|43707.4|43667.4|43678|43638|0
1656607770000|2022-06-30 16:49:30|43708|43668|43693|43653|43708|43668|43688|43648|6
1656607780000|2022-06-30 16:49:40|43697.3|43657.3|43672.3|43632.3|43701.7|43661.7|43672.3|43632.3|3
1656607790000|2022-06-30 16:49:50|43691|43651|43666.7|43626.7|43691.7|43651.7|43661.7|43621.7|6
1656607800000|2022-06-30 16:50:00|43671.7|43631.7|43671|43631|43672.3|43632.3|43661.7|43621.7|6
1656607810000|2022-06-30 16:50:10|43675.4|43635.4|43656|43616|43675.4|43635.4|43645.4|43605.4|1
1656607820000|2022-06-30 16:50:20|43660.4|43620.4|43649.7|43609.7|43660.4|43620.4|43645.4|43605.4|0
1656607830000|2022-06-30 16:50:30|43650.4|43610.4|43654.7|43614.7|43669.7|43629.7|43649.7|43609.7|2
1656607840000|2022-06-30 16:50:40|43650.4|43610.4|43675.3|43635.3|43675.3|43635.3|43650.3|43610.3|1
1656607850000|2022-06-30 16:50:50|43674.7|43634.7|43675.3|43635.3|43675.3|43635.3|43665.3|43625.3|0
1656607860000|2022-06-30 16:51:00|43671|43631|43686|43646|43686|43646|43665.3|43625.3|1
1656607870000|2022-06-30 16:51:10|43686.6|43646.6|43695.3|43655.3|43705.3|43665.3|43686.6|43646.6|5
1656607880000|2022-06-30 16:51:20|43675.3|43635.3|43675.3|43635.3|43695.3|43655.3|43675.3|43635.3|6
1656607890000|2022-06-30 16:51:30|43666.6|43626.6|43691.4|43651.4|43691.4|43651.4|43665.3|43625.3|48
1656607900000|2022-06-30 16:51:40|43687.1|43647.1|43700.8|43660.8|43700.8|43660.8|43675.8|43635.8|18
1656607910000|2022-06-30 16:51:50|43701.4|43661.4|43774.9|43734.9|43774.9|43734.9|43687.1|43647.1|53
1656607920000|2022-06-30 16:52:00|43783.7|43743.7|43735.6|43695.6|43783.7|43743.7|43735.6|43695.6|27
1656607930000|2022-06-30 16:52:10|43739.9|43699.9|43741|43701|43754.3|43714.3|43719.9|43679.9|20
1656607940000|2022-06-30 16:52:20|43745.4|43705.4|43761.7|43721.7|43766|43726|43741|43701|27
1656607950000|2022-06-30 16:52:30|43767.3|43727.3|43798.6|43758.6|43803.6|43763.6|43767.3|43727.3|10
1656607960000|2022-06-30 16:52:40|43803.6|43763.6|43786.7|43746.7|43803.6|43763.6|43766.7|43726.7|13
1656607970000|2022-06-30 16:52:50|43787.3|43747.3|43757.3|43717.3|43787.3|43747.3|43747.3|43707.3|2
1656607980000|2022-06-30 16:53:00|43756.7|43716.7|43756|43716|43779.7|43739.7|43755.4|43715.4|23
1656607990000|2022-06-30 16:53:10|43755.4|43715.4|43736|43696|43760.3|43720.3|43726|43686|0
1656608000000|2022-06-30 16:53:20|43740.3|43700.3|43754.7|43714.7|43764|43724|43739.7|43699.7|0
1656608010000|2022-06-30 16:53:30|43754|43714|43747.7|43707.7|43763.4|43723.4|43747.7|43707.7|29
1656608020000|2022-06-30 16:53:40|43747.1|43707.1|43767.1|43727.1|43767.1|43727.1|43733.4|43693.4|4
1656608030000|2022-06-30 16:53:50|43771.4|43731.4|43747.1|43707.1|43772.1|43732.1|43747.1|43707.1|3
1656608040000|2022-06-30 16:54:00|43747.7|43707.7|43767.1|43727.1|43777.1|43737.1|43747.7|43707.7|12
1656608050000|2022-06-30 16:54:10|43767.7|43727.7|43767|43727|43772.1|43732.1|43767|43727|0
1656608060000|2022-06-30 16:54:20|43765.8|43725.8|43697|43657|43767|43727|43697|43657|22
1656608070000|2022-06-30 16:54:30|43697.7|43657.7|43697|43657|43697.7|43657.7|43692.7|43652.7|2
1656608080000|2022-06-30 16:54:40|43702.7|43662.7|43707|43667|43707|43667|43702.7|43662.7|0
1656608090000|2022-06-30 16:54:50|43697|43657|43637|43597|43697|43657|43627|43587|5
1656608100000|2022-06-30 16:55:00|43647.6|43607.6|43609.6|43569.6|43662.6|43622.6|43594.6|43554.6|12
1656608110000|2022-06-30 16:55:10|43615.2|43575.2|43612.8|43572.8|43615.2|43575.2|43600.2|43560.2|3
1656608120000|2022-06-30 16:55:20|43617.2|43577.2|43612.1|43572.1|43617.8|43577.8|43604.1|43564.1|6
1656608130000|2022-06-30 16:55:30|43612.8|43572.8|43607.8|43567.8|43612.8|43572.8|43606.5|43566.5|1
1656608140000|2022-06-30 16:55:40|43607.1|43567.1|43616.6|43576.6|43621.6|43581.6|43607.1|43567.1|119
1656608150000|2022-06-30 16:55:50|43617.3|43577.3|43616.6|43576.6|43621.6|43581.6|43616.6|43576.6|2
1656608160000|2022-06-30 16:56:00|43617.3|43577.3|43611.6|43571.6|43617.3|43577.3|43611.6|43571.6|0
1656608170000|2022-06-30 16:56:10|43606|43566|43615.3|43575.3|43619|43579|43604.7|43564.7|162
1656608180000|2022-06-30 16:56:20|43619.7|43579.7|43579.7|43539.7|43620.3|43580.3|43574.7|43534.7|15
1656608190000|2022-06-30 16:56:30|43585.3|43545.3|43579|43539|43585.3|43545.3|43575.3|43535.3|11
1656608200000|2022-06-30 16:56:40|43574.7|43534.7|43585.3|43545.3|43585.3|43545.3|43574.6|43534.6|0
1656608210000|2022-06-30 16:56:50|43584.6|43544.6|43594.6|43554.6|43594.6|43554.6|43579.6|43539.6|0
1656608220000|2022-06-30 16:57:00|43604.6|43564.6|43604.6|43564.6|43614.6|43574.6|43600.3|43560.3|0
1656608230000|2022-06-30 16:57:10|43599|43559|43599.6|43559.6|43599.6|43559.6|43599|43559|0
1656608240000|2022-06-30 16:57:20|43599|43559|43589|43549|43599|43559|43584.6|43544.6|3
1656608250000|2022-06-30 16:57:30|43594|43554|43600.2|43560.2|43615.9|43575.9|43590.9|43550.9|0
1656608260000|2022-06-30 16:57:40|43598.9|43558.9|43595.2|43555.2|43598.9|43558.9|43590.2|43550.2|4
1656608270000|2022-06-30 16:57:50|43605.2|43565.2|43615.9|43575.9|43615.9|43575.9|43605.2|43565.2|7
1656608280000|2022-06-30 16:58:00|43605.9|43565.9|43608.4|43568.4|43622.2|43582.2|43605.9|43565.9|3
1656608290000|2022-06-30 16:58:10|43602.8|43562.8|43618.4|43578.4|43622.8|43582.8|43594.7|43554.7|3
1656608300000|2022-06-30 16:58:20|43609.1|43569.1|43619.7|43579.7|43619.7|43579.7|43604.1|43564.1|6
1656608310000|2022-06-30 16:58:30|43621|43581|43611.6|43571.6|43626.6|43586.6|43611.6|43571.6|4
1656608320000|2022-06-30 16:58:40|43607.3|43567.3|43617.9|43577.9|43617.9|43577.9|43607.3|43567.3|3
1656608330000|2022-06-30 16:58:50|43622.3|43582.3|43611.6|43571.6|43627.9|43587.9|43611.6|43571.6|10
1656608340000|2022-06-30 16:59:00|43621|43581|43611.6|43571.6|43621|43581|43611.6|43571.6|0
1656608350000|2022-06-30 16:59:10|43616|43576|43621|43581|43621|43581|43606.6|43566.6|1
1656608360000|2022-06-30 16:59:20|43625.3|43585.3|43617.7|43577.7|43626.6|43586.6|43614.7|43574.7|22
1656608370000|2022-06-30 16:59:30|43622.1|43582.1|43616.4|43576.4|43622.1|43582.1|43612.7|43572.7|6
1656608380000|2022-06-30 16:59:40|43611.4|43571.4|43611.4|43571.4|43612|43572|43602|43562|3
1656608390000|2022-06-30 16:59:50|43606.4|43566.4|43597|43557|43611.4|43571.4|43592|43552|2
1656608400000|2022-06-30 17:00:00|43597.7|43557.7|43601.4|43561.4|43602.7|43562.7|43587|43547|9
1656608410000|2022-06-30 17:00:10|43600.7|43560.7|43532|43492|43600.7|43560.7|43527|43487|15
1656608420000|2022-06-30 17:00:20|43536.4|43496.4|43517.6|43477.6|43536.4|43496.4|43502|43462|6
1656608430000|2022-06-30 17:00:30|43525.1|43485.1|43514.4|43474.4|43539.4|43499.4|43514.4|43474.4|6
1656608440000|2022-06-30 17:00:40|43500.1|43460.1|43475|43435|43500.1|43460.1|43475|43435|5
1656608450000|2022-06-30 17:00:50|43470|43430|43474.4|43434.4|43474.4|43434.4|43464.4|43424.4|2
1656608460000|2022-06-30 17:01:00|43465|43425|43485|43445|43489.4|43449.4|43465|43425|5
1656608470000|2022-06-30 17:01:10|43484.4|43444.4|43514.4|43474.4|43523.7|43483.7|43484.4|43444.4|21
1656608480000|2022-06-30 17:01:20|43513.7|43473.7|43519.4|43479.4|43523.7|43483.7|43508.1|43468.1|3
1656608490000|2022-06-30 17:01:30|43523.7|43483.7|43524.3|43484.3|43524.4|43484.4|43523.7|43483.7|0
1656608500000|2022-06-30 17:01:40|43525|43485|43543.7|43503.7|43543.7|43503.7|43525|43485|13
1656608510000|2022-06-30 17:01:50|43539.3|43499.3|43534.3|43494.3|43544.3|43504.3|43529.3|43489.3|3
1656608520000|2022-06-30 17:02:00|43538.7|43498.7|43563.7|43523.7|43568.7|43528.7|43538.7|43498.7|0
1656608530000|2022-06-30 17:02:10|43559.3|43519.3|43554.3|43514.3|43559.3|43519.3|43544.3|43504.3|0
1656608540000|2022-06-30 17:02:20|43558.7|43518.7|43564.3|43524.3|43569.3|43529.3|43558.7|43518.7|1
1656608550000|2022-06-30 17:02:30|43559.3|43519.3|43564.3|43524.3|43574.3|43534.3|43559.3|43519.3|1
1656608560000|2022-06-30 17:02:40|43568.6|43528.6|43544.9|43504.9|43569.9|43529.9|43539.9|43499.9|3
1656608570000|2022-06-30 17:02:50|43544.3|43504.3|43544.9|43504.9|43544.9|43504.9|43539.3|43499.3|1
1656608580000|2022-06-30 17:03:00|43549.9|43509.9|43554.2|43514.2|43554.2|43514.2|43544.9|43504.9|0
1656608590000|2022-06-30 17:03:10|43545.5|43505.5|43544.2|43504.2|43545.5|43505.5|43539.9|43499.9|0
1656608600000|2022-06-30 17:03:20|43544.9|43504.9|43519.2|43479.2|43544.9|43504.9|43504.9|43464.9|1
1656608610000|2022-06-30 17:03:30|43504.9|43464.9|43514.9|43474.9|43529.2|43489.2|43504.9|43464.9|1
1656608620000|2022-06-30 17:03:40|43519.2|43479.2|43509.2|43469.2|43519.2|43479.2|43509.2|43469.2|1
1656608630000|2022-06-30 17:03:50|43517.9|43477.9|43489.2|43449.2|43524.2|43484.2|43484.9|43444.9|1
1656608640000|2022-06-30 17:04:00|43493.6|43453.6|43494.2|43454.2|43494.2|43454.2|43484.8|43444.8|0
1656608650000|2022-06-30 17:04:10|43489.8|43449.8|43479.8|43439.8|43499.2|43459.2|43469.8|43429.8|7
1656608660000|2022-06-30 17:04:20|43474.8|43434.8|43479.8|43439.8|43479.8|43439.8|43464.2|43424.2|2
1656608670000|2022-06-30 17:04:30|43474.8|43434.8|43469.2|43429.2|43479.8|43439.8|43469.2|43429.2|3
1656608680000|2022-06-30 17:04:40|43464.8|43424.8|43464.1|43424.1|43474.2|43434.2|43463.5|43423.5|1
1656608690000|2022-06-30 17:04:50|43474.1|43434.1|43454.1|43414.1|43474.1|43434.1|43454.1|43414.1|2
1656608700000|2022-06-30 17:05:00|43453.5|43413.5|43464.1|43424.1|43464.1|43424.1|43444.1|43404.1|0
1656608710000|2022-06-30 17:05:10|43463.5|43423.5|43468.5|43428.5|43473.5|43433.5|43463.5|43423.5|1
1656608720000|2022-06-30 17:05:20|43472.8|43432.8|43472.8|43432.8|43482.2|43442.2|43468.5|43428.5|3
1656608730000|2022-06-30 17:05:30|43467.8|43427.8|43453.4|43413.4|43472.2|43432.2|43447.8|43407.8|6
1656608740000|2022-06-30 17:05:40|43452.8|43412.8|43466.5|43426.5|43467.1|43427.1|43447.8|43407.8|4
1656608750000|2022-06-30 17:05:50|43462.1|43422.1|43432.1|43392.1|43466.5|43426.5|43432.1|43392.1|8
1656608760000|2022-06-30 17:06:00|43437.1|43397.1|43431.5|43391.5|43442.1|43402.1|43427.1|43387.1|2
1656608770000|2022-06-30 17:06:10|43432.1|43392.1|43452.1|43412.1|43452.1|43412.1|43432.1|43392.1|0
1656608780000|2022-06-30 17:06:20|43456.5|43416.5|43452.1|43412.1|43471.5|43431.5|43452.1|43412.1|0
1656608790000|2022-06-30 17:06:30|43452.7|43412.7|43463.4|43423.4|43467.7|43427.7|43448.4|43408.4|2
1656608800000|2022-06-30 17:06:40|43467.7|43427.7|43424|43384|43472.1|43432.1|43409|43369|8
1656608810000|2022-06-30 17:06:50|43429|43389|43374.7|43334.7|43429|43389|43374.7|43334.7|17
1656608820000|2022-06-30 17:07:00|43379.7|43339.7|43404|43364|43409|43369|43373.4|43333.4|26
1656608830000|2022-06-30 17:07:10|43404.6|43364.6|43429|43389|43443.3|43403.3|43404|43364|4
1656608840000|2022-06-30 17:07:20|43433.3|43393.3|43424.6|43384.6|43443.3|43403.3|43419.6|43379.6|6
1656608850000|2022-06-30 17:07:30|43419|43379|43434.6|43394.6|43439.6|43399.6|43419|43379|1
1656608860000|2022-06-30 17:07:40|43434|43394|43444|43404|43454.6|43414.6|43424.6|43384.6|8
1656608870000|2022-06-30 17:07:50|43434.6|43394.6|43418.9|43378.9|43434.6|43394.6|43413.3|43373.3|0
1656608880000|2022-06-30 17:08:00|43419.6|43379.6|43383.9|43343.9|43419.6|43379.6|43379.6|43339.6|2
1656608890000|2022-06-30 17:08:10|43379.6|43339.6|43383.3|43343.3|43383.9|43343.9|43373.9|43333.9|0
1656608900000|2022-06-30 17:08:20|43374.6|43334.6|43383.9|43343.9|43383.9|43343.9|43374.6|43334.6|0
1656608910000|2022-06-30 17:08:30|43372.6|43332.6|43373.3|43333.3|43392.6|43352.6|43372.6|43332.6|15
1656608920000|2022-06-30 17:08:40|43382|43342|43388.3|43348.3|43392.6|43352.6|43377.6|43337.6|0
1656608930000|2022-06-30 17:08:50|43383.9|43343.9|43383.2|43343.2|43393.2|43353.2|43378.9|43338.9|0
1656608940000|2022-06-30 17:09:00|43368.2|43328.2|43382.6|43342.6|43393.2|43353.2|43368.2|43328.2|1
1656608950000|2022-06-30 17:09:10|43392.6|43352.6|43373.2|43333.2|43398.2|43358.2|43373.2|43333.2|15
1656608960000|2022-06-30 17:09:20|43372.6|43332.6|43373.9|43333.9|43377.6|43337.6|43366.9|43326.9|15
1656608970000|2022-06-30 17:09:30|43378.2|43338.2|43382.6|43342.6|43382.6|43342.6|43373.2|43333.2|2
1656608980000|2022-06-30 17:09:40|43382.5|43342.5|43378.8|43338.8|43382.5|43342.5|43373.8|43333.8|1
1656608990000|2022-06-30 17:09:50|43379.5|43339.5|43379.5|43339.5|43379.5|43339.5|43373.8|43333.8|6
1656609000000|2022-06-30 17:10:00|43375.1|43335.1|43379.5|43339.5|43379.5|43339.5|43374.5|43334.5|21
1656609010000|2022-06-30 17:10:10|43374.5|43334.5|43379.5|43339.5|43379.5|43339.5|43373.8|43333.8|0
1656609020000|2022-06-30 17:10:20|43379.4|43339.4|43423.1|43383.1|43428.1|43388.1|43379.4|43339.4|9
1656609030000|2022-06-30 17:10:30|43423.8|43383.8|43422.5|43382.5|43428.1|43388.1|43418.1|43378.1|1
1656609040000|2022-06-30 17:10:40|43423.1|43383.1|43441.2|43401.2|43445.5|43405.5|43403.8|43363.8|26
1656609050000|2022-06-30 17:10:50|43435.5|43395.5|43411.2|43371.2|43435.5|43395.5|43411.2|43371.2|6
1656609060000|2022-06-30 17:11:00|43410.5|43370.5|43400.5|43360.5|43419.9|43379.9|43395.5|43355.5|1
1656609070000|2022-06-30 17:11:10|43401.2|43361.2|43430.5|43390.5|43439.9|43399.9|43401.2|43361.2|12
1656609080000|2022-06-30 17:11:20|43431.1|43391.1|43430.5|43390.5|43439.9|43399.9|43425.5|43385.5|2
1656609090000|2022-06-30 17:11:30|43415.5|43375.5|43435.5|43395.5|43435.5|43395.5|43415.5|43375.5|3
1656609100000|2022-06-30 17:11:40|43421.1|43381.1|43461.1|43421.1|43469.8|43429.8|43421.1|43381.1|20
1656609110000|2022-06-30 17:11:50|43460.5|43420.5|43476.6|43436.6|43480.9|43440.9|43459.8|43419.8|43
1656609120000|2022-06-30 17:12:00|43480.9|43440.9|43481.6|43441.6|43481.6|43441.6|43475.9|43435.9|2
1656609130000|2022-06-30 17:12:10|43485.9|43445.9|43481.6|43441.6|43486.6|43446.6|43481.6|43441.6|1
1656609140000|2022-06-30 17:12:20|43485.9|43445.9|43549.4|43509.4|43549.4|43509.4|43485.9|43445.9|81
1656609150000|2022-06-30 17:12:30|43540.7|43500.7|43535.7|43495.7|43540.7|43500.7|43535.7|43495.7|10
1656609160000|2022-06-30 17:12:40|43536.3|43496.3|43550|43510|43550|43510|43525|43485|27
1656609170000|2022-06-30 17:12:50|43549.4|43509.4|43540.7|43500.7|43549.4|43509.4|43539.4|43499.4|7
1656609180000|2022-06-30 17:13:00|43549.4|43509.4|43519.4|43479.4|43549.4|43509.4|43519.4|43479.4|15
1656609190000|2022-06-30 17:13:10|43515|43475|43519.4|43479.4|43539.4|43499.4|43506.3|43466.3|5
1656609200000|2022-06-30 17:13:20|43520|43480|43529.3|43489.3|43535|43495|43520|43480|9
1656609210000|2022-06-30 17:13:30|43519.3|43479.3|43500.6|43460.6|43519.3|43479.3|43500.6|43460.6|3
1656609220000|2022-06-30 17:13:40|43516.3|43476.3|43489.3|43449.3|43516.3|43476.3|43489.3|43449.3|4
1656609230000|2022-06-30 17:13:50|43485|43445|43490|43450|43494.3|43454.3|43470|43430|0
1656609240000|2022-06-30 17:14:00|43489.3|43449.3|43495|43455|43499.3|43459.3|43485|43445|0
1656609250000|2022-06-30 17:14:10|43495.6|43455.6|43509.9|43469.9|43510|43470|43495.6|43455.6|0
1656609260000|2022-06-30 17:14:20|43514.3|43474.3|43509.3|43469.3|43514.3|43474.3|43509.3|43469.3|1
1656609270000|2022-06-30 17:14:30|43514.3|43474.3|43519.3|43479.3|43519.3|43479.3|43509.9|43469.9|6
1656609280000|2022-06-30 17:14:40|43518.6|43478.6|43524.9|43484.9|43526.2|43486.2|43513.6|43473.6|1
1656609290000|2022-06-30 17:14:50|43498.6|43458.6|43506|43466|43506.7|43466.7|43492.3|43452.3|19
1656609300000|2022-06-30 17:15:00|43501|43461|43515.4|43475.4|43515.4|43475.4|43501|43461|6
1656609310000|2022-06-30 17:15:10|43511|43471|43521.6|43481.6|43521.6|43481.6|43496|43456|5
1656609320000|2022-06-30 17:15:20|43522.3|43482.3|43522.3|43482.3|43522.3|43482.3|43511.6|43471.6|15
1656609330000|2022-06-30 17:15:30|43521.6|43481.6|43517.3|43477.3|43522.3|43482.3|43517.3|43477.3|8
1656609340000|2022-06-30 17:15:40|43516.6|43476.6|43517.3|43477.3|43517.3|43477.3|43516.6|43476.6|1
1656609350000|2022-06-30 17:15:50|43517.2|43477.2|43496.6|43456.6|43517.2|43477.2|43487.2|43447.2|10
1656609360000|2022-06-30 17:16:00|43491.6|43451.6|43515.9|43475.9|43516.6|43476.6|43491.6|43451.6|3
1656609370000|2022-06-30 17:16:10|43510.9|43470.9|43514.2|43474.2|43521.6|43481.6|43510.9|43470.9|15
1656609380000|2022-06-30 17:16:20|43513.5|43473.5|43498.5|43458.5|43513.5|43473.5|43498.5|43458.5|15
1656609390000|2022-06-30 17:16:30|43502.9|43462.9|43496.5|43456.5|43510.9|43470.9|43496.5|43456.5|15
1656609400000|2022-06-30 17:16:40|43500.9|43460.9|43507.2|43467.2|43507.2|43467.2|43500.9|43460.9|1
1656609410000|2022-06-30 17:16:50|43511.5|43471.5|43486.5|43446.5|43512.2|43472.2|43486.5|43446.5|13
1656609420000|2022-06-30 17:17:00|43490.9|43450.9|43490.9|43450.9|43500.9|43460.9|43490.9|43450.9|3
1656609430000|2022-06-30 17:17:10|43505.2|43465.2|43493.9|43453.9|43508.9|43468.9|43488.9|43448.9|12
1656609440000|2022-06-30 17:17:20|43493.3|43453.3|43504.6|43464.6|43505.2|43465.2|43493.3|43453.3|10
1656609450000|2022-06-30 17:17:30|43504.5|43464.5|43543.9|43503.9|43543.9|43503.9|43503.9|43463.9|34
1656609460000|2022-06-30 17:17:40|43548.2|43508.2|43530.2|43490.2|43548.2|43508.2|43530.2|43490.2|9
1656609470000|2022-06-30 17:17:50|43530.8|43490.8|43530.8|43490.8|43530.8|43490.8|43530.2|43490.2|10
1656609480000|2022-06-30 17:18:00|43530.2|43490.2|43530.8|43490.8|43530.8|43490.8|43530.2|43490.2|13
1656609490000|2022-06-30 17:18:10|43532.1|43492.1|43532.1|43492.1|43532.1|43492.1|43532.1|43492.1|4
1656609500000|2022-06-30 17:18:20|43532.7|43492.7|43532.1|43492.1|43532.7|43492.7|43532.1|43492.1|2
1656609510000|2022-06-30 17:18:30|43531.4|43491.4|43522.1|43482.1|43531.4|43491.4|43522.1|43482.1|6
1656609520000|2022-06-30 17:18:40|43530.8|43490.8|43506.4|43466.4|43532.1|43492.1|43496.4|43456.4|31
1656609530000|2022-06-30 17:18:50|43511.4|43471.4|43531.4|43491.4|43531.4|43491.4|43506.4|43466.4|6
1656609540000|2022-06-30 17:19:00|43527|43487|43535.7|43495.7|43536.4|43496.4|43526.4|43486.4|8
1656609550000|2022-06-30 17:19:10|43531.4|43491.4|43531.4|43491.4|43550.7|43510.7|43531.4|43491.4|20
1656609560000|2022-06-30 17:19:20|43536.4|43496.4|43536.4|43496.4|43550.7|43510.7|43536.4|43496.4|2
1656609570000|2022-06-30 17:19:30|43537|43497|43516.4|43476.4|43537|43497|43511.4|43471.4|19
1656609580000|2022-06-30 17:19:40|43526.4|43486.4|43516.3|43476.3|43526.4|43486.4|43512|43472|0
1656609590000|2022-06-30 17:19:50|43515.7|43475.7|43495.7|43455.7|43516.3|43476.3|43490.7|43450.7|8
1656609600000|2022-06-30 17:20:00|43490|43450|43495|43455|43500|43460|43490|43450|5
1656609610000|2022-06-30 17:20:10|43495.7|43455.7|43504.4|43464.4|43509.4|43469.4|43495|43455|20
1656609620000|2022-06-30 17:20:20|43500|43460|43504.4|43464.4|43504.4|43464.4|43500|43460|0
1656609630000|2022-06-30 17:20:30|43504.3|43464.3|43518|43478|43518|43478|43504.3|43464.3|2
1656609640000|2022-06-30 17:20:40|43519.3|43479.3|43537.4|43497.4|43542.4|43502.4|43519.3|43479.3|23
1656609650000|2022-06-30 17:20:50|43538|43498|43562.4|43522.4|43562.4|43522.4|43538|43498|23
1656609660000|2022-06-30 17:21:00|43561.7|43521.7|43581.1|43541.1|43581.1|43541.1|43556.7|43516.7|10
1656609670000|2022-06-30 17:21:10|43581.7|43541.7|43581.7|43541.7|43581.7|43541.7|43581.1|43541.1|1
1656609680000|2022-06-30 17:21:20|43577.3|43537.3|43599.1|43559.1|43604.8|43564.8|43576.7|43536.7|19
1656609690000|2022-06-30 17:21:30|43594.1|43554.1|43617.8|43577.8|43617.8|43577.8|43594.1|43554.1|63
1656609700000|2022-06-30 17:21:40|43618.4|43578.4|43638.4|43598.4|43642.8|43602.8|43618.4|43578.4|1
1656609710000|2022-06-30 17:21:50|43628.4|43588.4|43583|43543|43642.8|43602.8|43583|43543|15
1656609720000|2022-06-30 17:22:00|43588|43548|43564.9|43524.9|43588|43548|43555.5|43515.5|7
1656609730000|2022-06-30 17:22:10|43569.9|43529.9|43594.2|43554.2|43598.6|43558.6|43565.5|43525.5|2
1656609740000|2022-06-30 17:22:20|43599.2|43559.2|43599.2|43559.2|43603.6|43563.6|43594.2|43554.2|4
1656609750000|2022-06-30 17:22:30|43603.6|43563.6|43592.9|43552.9|43607.9|43567.9|43592.9|43552.9|8
1656609760000|2022-06-30 17:22:40|43593.6|43553.6|43573.6|43533.6|43593.6|43553.6|43573.6|43533.6|1
1656609770000|2022-06-30 17:22:50|43573.5|43533.5|43573.5|43533.5|43573.5|43533.5|43573.5|43533.5|0
1656609780000|2022-06-30 17:23:00|43577.9|43537.9|43583.5|43543.5|43583.5|43543.5|43577.9|43537.9|1
1656609790000|2022-06-30 17:23:10|43578.5|43538.5|43582.9|43542.9|43588.5|43548.5|43578.5|43538.5|0
1656609800000|2022-06-30 17:23:20|43583.5|43543.5|43574.2|43534.2|43583.5|43543.5|43569.2|43529.2|2
1656609810000|2022-06-30 17:23:30|43579.2|43539.2|43573.5|43533.5|43583.5|43543.5|43564.8|43524.8|0
1656609820000|2022-06-30 17:23:40|43569.1|43529.1|43559.1|43519.1|43569.1|43529.1|43559.1|43519.1|5
1656609830000|2022-06-30 17:23:50|43564.1|43524.1|43563.5|43523.5|43564.1|43524.1|43559.1|43519.1|5
1656609840000|2022-06-30 17:24:00|43559.1|43519.1|43563.5|43523.5|43563.5|43523.5|43553.5|43513.5|10
1656609850000|2022-06-30 17:24:10|43559.1|43519.1|43563.5|43523.5|43573.5|43533.5|43559.1|43519.1|7
1656609860000|2022-06-30 17:24:20|43563.4|43523.4|43553.4|43513.4|43563.4|43523.4|43544.1|43504.1|1
1656609870000|2022-06-30 17:24:30|43549.1|43509.1|43553.4|43513.4|43553.4|43513.4|43549.1|43509.1|0
1656609880000|2022-06-30 17:24:40|43549.1|43509.1|43574.1|43534.1|43583.4|43543.4|43548.4|43508.4|5
1656609890000|2022-06-30 17:24:50|43578.4|43538.4|43574.1|43534.1|43592.8|43552.8|43573.4|43533.4|6
1656609900000|2022-06-30 17:25:00|43564.1|43524.1|43568.4|43528.4|43583.4|43543.4|43564|43524|1
1656609910000|2022-06-30 17:25:10|43569|43529|43564|43524|43569|43529|43563.4|43523.4|1
1656609920000|2022-06-30 17:25:20|43569|43529|43564|43524|43569|43529|43564|43524|0
1656609930000|2022-06-30 17:25:30|43568.4|43528.4|43559|43519|43569|43529|43559|43519|8
1656609940000|2022-06-30 17:25:40|43560.3|43520.3|43560.3|43520.3|43560.3|43520.3|43559.7|43519.7|3
1656609950000|2022-06-30 17:25:50|||||||||2
1656609960000|2022-06-30 17:26:00|43559.6|43519.6|43559|43519|43559.6|43519.6|43559|43519|4
1656609970000|2022-06-30 17:26:10|43559.6|43519.6|43559|43519|43559.6|43519.6|43559|43519|0
1656609980000|2022-06-30 17:26:20|43558.3|43518.3|43543.3|43503.3|43558.3|43518.3|43533.3|43493.3|6
1656609990000|2022-06-30 17:26:30|43544.6|43504.6|43558.3|43518.3|43558.3|43518.3|43544.6|43504.6|3
1656610000000|2022-06-30 17:26:40|43558.9|43518.9|43560.2|43520.2|43560.2|43520.2|43558.9|43518.9|19
1656610010000|2022-06-30 17:26:50|||||||||6
1656610030000|2022-06-30 17:27:10|43559.6|43519.6|43554.6|43514.6|43559.6|43519.6|43554.6|43514.6|2
1656610040000|2022-06-30 17:27:20|43554.5|43514.5|43544.5|43504.5|43558.9|43518.9|43544.5|43504.5|2
1656610050000|2022-06-30 17:27:30|43554.5|43514.5|43555.2|43515.2|43559.5|43519.5|43554.5|43514.5|0
1656610060000|2022-06-30 17:27:40|43559.5|43519.5|43560.2|43520.2|43560.2|43520.2|43559.5|43519.5|1
1656610070000|2022-06-30 17:27:50|43565.2|43525.2|43565.2|43525.2|43565.2|43525.2|43565.2|43525.2|20
1656610080000|2022-06-30 17:28:00|43579.5|43539.5|43570.2|43530.2|43585.2|43545.2|43570.2|43530.2|10
1656610090000|2022-06-30 17:28:10|43575.1|43535.1|43580.1|43540.1|43584.5|43544.5|43574.5|43534.5|0
1656610100000|2022-06-30 17:28:20|43575.8|43535.8|43584.5|43544.5|43584.5|43544.5|43570.1|43530.1|0
1656610110000|2022-06-30 17:28:30|43580.1|43540.1|43594.5|43554.5|43598.8|43558.8|43580.1|43540.1|0
1656610120000|2022-06-30 17:28:40|43584.5|43544.5|43584.5|43544.5|43593.8|43553.8|43584.5|43544.5|0
1656610130000|2022-06-30 17:28:50|43585.1|43545.1|43594.4|43554.4|43594.4|43554.4|43585.1|43545.1|0
1656610140000|2022-06-30 17:29:00|43585.1|43545.1|43602.5|43562.5|43607.5|43567.5|43585.1|43545.1|3
1656610150000|2022-06-30 17:29:10|43606.8|43566.8|43606.8|43566.8|43606.8|43566.8|43602.5|43562.5|0
1656610160000|2022-06-30 17:29:20|43602.5|43562.5|43564.4|43524.4|43602.5|43562.5|43559.4|43519.4|27
1656610180000|2022-06-30 17:29:40|43568.7|43528.7|43588.7|43548.7|43594.4|43554.4|43568.7|43528.7|13
1656610190000|2022-06-30 17:29:50|43593.7|43553.7|43626.8|43586.8|43631.1|43591.1|43593.7|43553.7|6
1656610200000|2022-06-30 17:30:00|43627.4|43587.4|43618.7|43578.7|43627.4|43587.4|43616.8|43576.8|9
1656610210000|2022-06-30 17:30:10|43623.1|43583.1|43627.4|43587.4|43627.4|43587.4|43623.1|43583.1|1
1656610220000|2022-06-30 17:30:20|43628.7|43588.7|43628.7|43588.7|43628.7|43588.7|43628|43588|1
1656610230000|2022-06-30 17:30:30|43628|43588|43636.7|43596.7|43636.7|43596.7|43618|43578|15
1656610240000|2022-06-30 17:30:40|43637.4|43597.4|43636.7|43596.7|43638|43598|43636.7|43596.7|7
1656610250000|2022-06-30 17:30:50|43637.4|43597.4|43643.7|43603.7|43648.7|43608.7|43637.4|43597.4|10
1656610260000|2022-06-30 17:31:00|43644.3|43604.3|43648.7|43608.7|43648.7|43608.7|43643.7|43603.7|0
1656610270000|2022-06-30 17:31:10|43644.3|43604.3|43639.3|43599.3|43644.3|43604.3|43638.6|43598.6|1
1656610280000|2022-06-30 17:31:20|43639.9|43599.9|43643.6|43603.6|43648.6|43608.6|43639.9|43599.9|1
1656610290000|2022-06-30 17:31:30|43638.6|43598.6|43643|43603|43643.6|43603.6|43638.6|43598.6|0
1656610310000|2022-06-30 17:31:50|43643.6|43603.6|43638.6|43598.6|43644.3|43604.3|43637.3|43597.3|29
1656610320000|2022-06-30 17:32:00|43637.9|43597.9|43637.9|43597.9|43637.9|43597.9|43637.9|43597.9|0
1656610330000|2022-06-30 17:32:10|43637.3|43597.3|43642.3|43602.3|43642.3|43602.3|43637.3|43597.3|0
1656610340000|2022-06-30 17:32:20|43637.9|43597.9|43637.3|43597.3|43642.3|43602.3|43636|43596|3
1656610350000|2022-06-30 17:32:30|43636.6|43596.6|43632.7|43592.7|43636.6|43596.6|43632|43592|11
1656610360000|2022-06-30 17:32:40|43632|43592|43632|43592|43632.7|43592.7|43632|43592|7
1656610370000|2022-06-30 17:32:50|||||||||4
1656610380000|2022-06-30 17:33:00|43637.7|43597.7|43632|43592|43637.7|43597.7|43632|43592|4
1656610390000|2022-06-30 17:33:10|||||||||38
1656610400000|2022-06-30 17:33:20|43630.7|43590.7|43635|43595|43635|43595|43630.7|43590.7|27
1656610410000|2022-06-30 17:33:30|43645.7|43605.7|43648.9|43608.9|43654.6|43614.6|43643.3|43603.3|17
1656610420000|2022-06-30 17:33:40|43640.2|43600.2|43633.3|43593.3|43648.9|43608.9|43633.3|43593.3|1
1656610430000|2022-06-30 17:33:50|43634.6|43594.6|43633.3|43593.3|43637.6|43597.6|43632|43592|6
1656610440000|2022-06-30 17:34:00|43637.6|43597.6|43637.6|43597.6|43637.6|43597.6|43632|43592|1
1656610450000|2022-06-30 17:34:10|43633.2|43593.2|43628|43588|43633.2|43593.2|43628|43588|11
1656610460000|2022-06-30 17:34:20|43626.7|43586.7|43639.3|43599.3|43643|43603|43626.7|43586.7|6
1656610470000|2022-06-30 17:34:30|43638.7|43598.7|43643.7|43603.7|43648.7|43608.7|43638.7|43598.7|3
1656610480000|2022-06-30 17:34:40|43639.3|43599.3|43639.3|43599.3|43639.3|43599.3|43639.3|43599.3|0
1656610500000|2022-06-30 17:35:00|43638.6|43598.6|43639.3|43599.3|43639.3|43599.3|43638.6|43598.6|0
1656610510000|2022-06-30 17:35:10|43644.3|43604.3|43644.9|43604.9|43649.3|43609.3|43630.6|43590.6|13
1656610520000|2022-06-30 17:35:20|43650.6|43610.6|43631.9|43591.9|43650.6|43610.6|43631.9|43591.9|0
1656610530000|2022-06-30 17:35:30|43621.9|43581.9|43616.9|43576.9|43626.9|43586.9|43616.9|43576.9|0
1656610540000|2022-06-30 17:35:40|43616.8|43576.8|43616.2|43576.2|43616.8|43576.8|43611.8|43571.8|0
1656610550000|2022-06-30 17:35:50|43620.5|43580.5|43620.5|43580.5|43620.5|43580.5|43620.5|43580.5|0
1656610560000|2022-06-30 17:36:00|43621.8|43581.8|43626.4|43586.4|43627|43587|43595.1|43555.1|8
1656610570000|2022-06-30 17:36:10|43612.7|43572.7|43619.6|43579.6|43629.6|43589.6|43607|43567|18
1656610580000|2022-06-30 17:36:20|43629.6|43589.6|43609.6|43569.6|43629.6|43589.6|43599.6|43559.6|22
1656610590000|2022-06-30 17:36:30|43605.3|43565.3|43593.9|43553.9|43613.9|43573.9|43583.9|43543.9|4
1656610600000|2022-06-30 17:36:40|43588.3|43548.3|43563.3|43523.3|43593.9|43553.9|43558.3|43518.3|8
1656610610000|2022-06-30 17:36:50|43558.9|43518.9|43563.3|43523.3|43563.3|43523.3|43549.6|43509.6|5
1656610620000|2022-06-30 17:37:00|43562.6|43522.6|43593.3|43553.3|43613.3|43573.3|43562.6|43522.6|22
1656610630000|2022-06-30 17:37:10|43597.6|43557.6|43612.6|43572.6|43618.3|43578.3|43597.6|43557.6|3
1656610640000|2022-06-30 17:37:20|43617.6|43577.6|43603.9|43563.9|43618.9|43578.9|43603.9|43563.9|5
1656610650000|2022-06-30 17:37:30|43608.2|43568.2|43623.9|43583.9|43629.5|43589.5|43608.2|43568.2|13
1656610660000|2022-06-30 17:37:40|43619.5|43579.5|43610.2|43570.2|43629.5|43589.5|43610.2|43570.2|5
1656610670000|2022-06-30 17:37:50|43609.5|43569.5|43614.5|43574.5|43614.5|43574.5|43609.5|43569.5|2
1656610680000|2022-06-30 17:38:00|43618.9|43578.9|43609.5|43569.5|43643.8|43603.8|43609.5|43569.5|82
1656610690000|2022-06-30 17:38:10|43605.1|43565.1|43610.8|43570.8|43610.8|43570.8|43605.1|43565.1|6
1656610700000|2022-06-30 17:38:20|43611.4|43571.4|43635.1|43595.1|43635.1|43595.1|43611.4|43571.4|4
1656610710000|2022-06-30 17:38:30|43630.8|43590.8|43630.8|43590.8|43630.8|43590.8|43630.8|43590.8|0
1656610720000|2022-06-30 17:38:40|||||||||1
1656610730000|2022-06-30 17:38:50|43630.7|43590.7|43630.7|43590.7|43630.7|43590.7|43630.7|43590.7|8
1656610740000|2022-06-30 17:39:00|43631.4|43591.4|43633.3|43593.3|43633.3|43593.3|43627.7|43587.7|19
1656610750000|2022-06-30 17:39:10|43632.7|43592.7|43619|43579|43632.7|43592.7|43618.3|43578.3|2
1656610760000|2022-06-30 17:39:20|43618.3|43578.3|43618.3|43578.3|43618.3|43578.3|43618.3|43578.3|0
1656610770000|2022-06-30 17:39:30|43623.3|43583.3|43618.3|43578.3|43623.3|43583.3|43609|43569|3
1656610780000|2022-06-30 17:39:40|43619|43579|43628.9|43588.9|43628.9|43588.9|43618.9|43578.9|0
1656610790000|2022-06-30 17:39:50|43623.9|43583.9|43618.9|43578.9|43623.9|43583.9|43618.9|43578.9|0
1656610800000|2022-06-30 17:40:00|43620.2|43580.2|43628.9|43588.9|43628.9|43588.9|43620.2|43580.2|1
1656610810000|2022-06-30 17:40:10|43633.3|43593.3|43628.9|43588.9|43633.3|43593.3|43624.6|43584.6|4
1656610830000|2022-06-30 17:40:30|43624.5|43584.5|43624.5|43584.5|43624.5|43584.5|43624.5|43584.5|1
1656610840000|2022-06-30 17:40:40|43628.9|43588.9|43634.5|43594.5|43634.5|43594.5|43628.9|43588.9|2
1656610850000|2022-06-30 17:40:50|43611.5|43571.5|43602.1|43562.1|43611.5|43571.5|43602.1|43562.1|64
1656610860000|2022-06-30 17:41:00|43606.5|43566.5|43617.1|43577.1|43617.1|43577.1|43602.1|43562.1|9
1656610870000|2022-06-30 17:41:10|43616.5|43576.5|43615.8|43575.8|43617.1|43577.1|43615.8|43575.8|26
1656610880000|2022-06-30 17:41:20|43612.1|43572.1|43600.1|43560.1|43615.8|43575.8|43589.5|43549.5|20
1656610890000|2022-06-30 17:41:30|43590.8|43550.8|43574.5|43534.5|43590.8|43550.8|43574.5|43534.5|1
1656610900000|2022-06-30 17:41:40|43575.1|43535.1|43570.8|43530.8|43590.1|43550.1|43565.8|43525.8|0
1656610910000|2022-06-30 17:41:50|43570.1|43530.1|43560.1|43520.1|43570.1|43530.1|43550.1|43510.1|6
1656610920000|2022-06-30 17:42:00|43555.8|43515.8|43564.4|43524.4|43568.8|43528.8|43553.8|43513.8|2
1656610930000|2022-06-30 17:42:10|43554.4|43514.4|43564.4|43524.4|43565.1|43525.1|43549.4|43509.4|5
1656610940000|2022-06-30 17:42:20|43565.1|43525.1|43555.7|43515.7|43569.4|43529.4|43555.7|43515.7|1
1656610950000|2022-06-30 17:42:30|43560.1|43520.1|43560.1|43520.1|43560.1|43520.1|43555.7|43515.7|3
1656610960000|2022-06-30 17:42:40|43550.1|43510.1|43545.7|43505.7|43555.7|43515.7|43545.7|43505.7|2
1656610970000|2022-06-30 17:42:50|43550.1|43510.1|43550|43510|43555|43515|43545.7|43505.7|0
1656610980000|2022-06-30 17:43:00|43545.7|43505.7|43530|43490|43550|43510|43530|43490|1
1656610990000|2022-06-30 17:43:10|43525.7|43485.7|43530|43490|43530|43490|43525.7|43485.7|0
1656611000000|2022-06-30 17:43:20|43535|43495|43550.7|43510.7|43550.7|43510.7|43535|43495|6
1656611010000|2022-06-30 17:43:30|43555|43515|43560|43520|43560.7|43520.7|43555|43515|14
1656611020000|2022-06-30 17:43:40|43555.7|43515.7|43553.7|43513.7|43562.4|43522.4|43553|43513|5
1656611030000|2022-06-30 17:43:50|43558|43518|43558.7|43518.7|43563|43523|43553|43513|2
1656611040000|2022-06-30 17:44:00|43564.3|43524.3|43558.7|43518.7|43564.3|43524.3|43558.7|43518.7|1
1656611050000|2022-06-30 17:44:10|43559.3|43519.3|43558.7|43518.7|43563.7|43523.7|43558.7|43518.7|9
1656611060000|2022-06-30 17:44:20|43563.7|43523.7|43548|43508|43564.3|43524.3|43544.3|43504.3|7
1656611070000|2022-06-30 17:44:30|43548.6|43508.6|43558.6|43518.6|43563.6|43523.6|43548|43508|1
1656611080000|2022-06-30 17:44:40|43559.3|43519.3|43554.3|43514.3|43559.3|43519.3|43554.3|43514.3|1
1656611090000|2022-06-30 17:44:50|43549.9|43509.9|43554.3|43514.3|43554.3|43514.3|43548.6|43508.6|0
1656611100000|2022-06-30 17:45:00|43564.3|43524.3|43558.6|43518.6|43564.3|43524.3|43554.3|43514.3|1
1656611110000|2022-06-30 17:45:10|43554.3|43514.3|43548.6|43508.6|43558.6|43518.6|43548.6|43508.6|1
1656611120000|2022-06-30 17:45:20|43544.2|43504.2|43548.6|43508.6|43548.6|43508.6|43544.2|43504.2|0
1656611130000|2022-06-30 17:45:30|43544.2|43504.2|43564.2|43524.2|43564.2|43524.2|43544.2|43504.2|6
1656611140000|2022-06-30 17:45:40|||||||||5
1656611150000|2022-06-30 17:45:50|43562.9|43522.9|43564.9|43524.9|43564.9|43524.9|43562.9|43522.9|10
1656611160000|2022-06-30 17:46:00|43565.5|43525.5|43564.2|43524.2|43566.8|43526.8|43564.2|43524.2|18
1656611170000|2022-06-30 17:46:10|43565.5|43525.5|43559.8|43519.8|43565.5|43525.5|43540.5|43500.5|3
1656611180000|2022-06-30 17:46:20|43555.5|43515.5|43550.5|43510.5|43555.5|43515.5|43549.8|43509.8|4
1656611190000|2022-06-30 17:46:30|43554.8|43514.8|43559.8|43519.8|43565.5|43525.5|43554.8|43514.8|6
1656611210000|2022-06-30 17:46:50|43564.8|43524.8|43565.4|43525.4|43565.4|43525.4|43559.8|43519.8|4
1656611230000|2022-06-30 17:47:10|43566.7|43526.7|43561.7|43521.7|43566.7|43526.7|43561.7|43521.7|15
1656611240000|2022-06-30 17:47:20|43561.1|43521.1|43561.1|43521.1|43561.1|43521.1|43556.7|43516.7|0
1656611250000|2022-06-30 17:47:30|43561.7|43521.7|43566.7|43526.7|43566.7|43526.7|43561.7|43521.7|1
1656611260000|2022-06-30 17:47:40|43566|43526|43552.3|43512.3|43566|43526|43552.3|43512.3|4
1656611270000|2022-06-30 17:47:50|43542.3|43502.3|43547.3|43507.3|43547.3|43507.3|43542.3|43502.3|0
1656611280000|2022-06-30 17:48:00|43546.7|43506.7|43542.3|43502.3|43546.7|43506.7|43537.3|43497.3|5
1656611290000|2022-06-30 17:48:10|43538|43498|43536.7|43496.7|43538|43498|43526.7|43486.7|7
1656611300000|2022-06-30 17:48:20|43537.3|43497.3|43532.3|43492.3|43551|43511|43532.3|43492.3|4
1656611310000|2022-06-30 17:48:30|||||||||2
1656611320000|2022-06-30 17:48:40|||||||||1
1656611330000|2022-06-30 17:48:50|43526.6|43486.6|43523.4|43483.4|43531|43491|43523.4|43483.4|14
1656611340000|2022-06-30 17:49:00|43522.7|43482.7|43524|43484|43524|43484|43522.7|43482.7|10
1656611350000|2022-06-30 17:49:10|43523.3|43483.3|43527.7|43487.7|43533.3|43493.3|43523.3|43483.3|2
1656611360000|2022-06-30 17:49:20|43528.3|43488.3|43528.3|43488.3|43528.3|43488.3|43528.3|43488.3|0
1656611370000|2022-06-30 17:49:30|43529|43489|43524|43484|43529|43489|43524|43484|0
1656611380000|2022-06-30 17:49:40|43522.7|43482.7|43526.3|43486.3|43526.3|43486.3|43521.3|43481.3|11
1656611390000|2022-06-30 17:49:50|43527|43487|43518.7|43478.7|43531.3|43491.3|43518.7|43478.7|8
1656611400000|2022-06-30 17:50:00|43517.4|43477.4|43515.4|43475.4|43517.4|43477.4|43515.4|43475.4|18
1656611410000|2022-06-30 17:50:10|43516.1|43476.1|43506.1|43466.1|43516.1|43476.1|43506.1|43466.1|9
1656611420000|2022-06-30 17:50:20|43504.8|43464.8|43495.4|43455.4|43504.8|43464.8|43495.4|43455.4|4
1656611430000|2022-06-30 17:50:30|43494.8|43454.8|43495.4|43455.4|43495.4|43455.4|43494.8|43454.8|2
1656611440000|2022-06-30 17:50:40|43500.4|43460.4|43501.1|43461.1|43506.1|43466.1|43496.1|43456.1|8
1656611450000|2022-06-30 17:50:50|43506.1|43466.1|43500.4|43460.4|43506.1|43466.1|43496|43456|1
1656611460000|2022-06-30 17:51:00|43501|43461|43518|43478|43518.6|43478.6|43500.4|43460.4|30
1656611470000|2022-06-30 17:51:10|43517.3|43477.3|43509.3|43469.3|43518|43478|43504.3|43464.3|10
1656611480000|2022-06-30 17:51:20|43508.6|43468.6|43521.2|43481.2|43521.2|43481.2|43504.3|43464.3|1
1656611490000|2022-06-30 17:51:30|43520.6|43480.6|43535.6|43495.6|43539.9|43499.9|43520.6|43480.6|2
1656611500000|2022-06-30 17:51:40|43539.9|43499.9|43525.6|43485.6|43539.9|43499.9|43524.9|43484.9|3
1656611510000|2022-06-30 17:51:50|43534.9|43494.9|43515.5|43475.5|43534.9|43494.9|43515.5|43475.5|2
1656611520000|2022-06-30 17:52:00|43516.2|43476.2|43535.5|43495.5|43535.5|43495.5|43516.2|43476.2|0
1656611530000|2022-06-30 17:52:10|43539.9|43499.9|43546.2|43506.2|43551.2|43511.2|43536.2|43496.2|0
1656611540000|2022-06-30 17:52:20|43551.2|43511.2|43551.2|43511.2|43556.2|43516.2|43546.2|43506.2|1
1656611550000|2022-06-30 17:52:30|43546.2|43506.2|43541.2|43501.2|43546.2|43506.2|43536.2|43496.2|0
1656611560000|2022-06-30 17:52:40|43541.8|43501.8|43555.5|43515.5|43555.5|43515.5|43541.8|43501.8|2
1656611570000|2022-06-30 17:52:50|43551.1|43511.1|43555.5|43515.5|43555.5|43515.5|43551.1|43511.1|1
1656611580000|2022-06-30 17:53:00|43559.8|43519.8|43529.8|43489.8|43559.8|43519.8|43529.8|43489.8|5
1656611590000|2022-06-30 17:53:10|43519.8|43479.8|43527.9|43487.9|43528.5|43488.5|43519.8|43479.8|3
1656611600000|2022-06-30 17:53:20|43528.5|43488.5|43550.2|43510.2|43550.2|43510.2|43528.5|43488.5|11
1656611610000|2022-06-30 17:53:30|43550.9|43510.9|43534.6|43494.6|43550.9|43510.9|43534.6|43494.6|0
1656611620000|2022-06-30 17:53:40|43538.9|43498.9|43548.9|43508.9|43549.6|43509.6|43534.6|43494.6|9
1656611630000|2022-06-30 17:53:50|43549.6|43509.6|43543.9|43503.9|43549.6|43509.6|43543.2|43503.2|0
1656611640000|2022-06-30 17:54:00|43548.2|43508.2|43554.5|43514.5|43554.5|43514.5|43544.5|43504.5|0
1656611650000|2022-06-30 17:54:10|||||||||1
1656611660000|2022-06-30 17:54:20|43548.9|43508.9|43548.9|43508.9|43548.9|43508.9|43544.5|43504.5|1
1656611670000|2022-06-30 17:54:30|43549.5|43509.5|43554.5|43514.5|43554.5|43514.5|43544.5|43504.5|2
1656611680000|2022-06-30 17:54:40|43550.2|43510.2|43534.5|43494.5|43550.2|43510.2|43534.5|43494.5|2
1656611690000|2022-06-30 17:54:50|43538.8|43498.8|43534.5|43494.5|43538.8|43498.8|43534.5|43494.5|0
1656611700000|2022-06-30 17:55:00|43538.8|43498.8|43548.8|43508.8|43554.5|43514.5|43534.5|43494.5|0
1656611710000|2022-06-30 17:55:10|43549.5|43509.5|43549.5|43509.5|43549.5|43509.5|43543.8|43503.8|0
1656611720000|2022-06-30 17:55:20|43553.8|43513.8|43554.4|43514.4|43554.5|43514.5|43553.8|43513.8|0
1656611730000|2022-06-30 17:55:30|43550.1|43510.1|43536.4|43496.4|43550.1|43510.1|43535.7|43495.7|6
1656611740000|2022-06-30 17:55:40|43540.7|43500.7|43537|43497|43540.7|43500.7|43526.4|43486.4|15
1656611750000|2022-06-30 17:55:50|43536.4|43496.4|43536.4|43496.4|43551.4|43511.4|43536.4|43496.4|4
1656611760000|2022-06-30 17:56:00|43522|43482|43527.7|43487.7|43527.7|43487.7|43517|43477|5
1656611770000|2022-06-30 17:56:10|43510.9|43470.9|43510.3|43470.3|43510.9|43470.9|43509|43469|13
1656611780000|2022-06-30 17:56:20|43510.9|43470.9|43511.6|43471.6|43511.6|43471.6|43510.3|43470.3|1
1656611790000|2022-06-30 17:56:30|43510.3|43470.3|43510.9|43470.9|43510.9|43470.9|43510.3|43470.3|2
1656611800000|2022-06-30 17:56:40|43511.5|43471.5|43511.5|43471.5|43512.2|43472.2|43510.9|43470.9|2
1656611810000|2022-06-30 17:56:50|43510.9|43470.9|43510.2|43470.2|43511.5|43471.5|43510.2|43470.2|0
1656611820000|2022-06-30 17:57:00|43510.9|43470.9|43510.9|43470.9|43511.5|43471.5|43510.9|43470.9|3
1656611830000|2022-06-30 17:57:10|43510.2|43470.2|43510.2|43470.2|43510.2|43470.2|43509.6|43469.6|2
1656611840000|2022-06-30 17:57:20|43505.9|43465.9|43505.8|43465.8|43505.9|43465.9|43500.9|43460.9|14
1656611850000|2022-06-30 17:57:30|43501.5|43461.5|43500.8|43460.8|43505.2|43465.2|43492.1|43452.1|7
1656611860000|2022-06-30 17:57:40|43505.8|43465.8|43510.8|43470.8|43510.8|43470.8|43505.8|43465.8|1
1656611870000|2022-06-30 17:57:50|43506.5|43466.5|43510.2|43470.2|43510.8|43470.8|43505.8|43465.8|4
1656611880000|2022-06-30 17:58:00|43500.8|43460.8|43505.1|43465.1|43505.8|43465.8|43496.5|43456.5|7
1656611890000|2022-06-30 17:58:10|43509.5|43469.5|43510.1|43470.1|43510.8|43470.8|43505.1|43465.1|9
1656611900000|2022-06-30 17:58:20|43510.8|43470.8|43510.8|43470.8|43511.4|43471.4|43510.8|43470.8|3
1656611910000|2022-06-30 17:58:30|43512.1|43472.1|43511.4|43471.4|43512.1|43472.1|43511.4|43471.4|6
1656611920000|2022-06-30 17:58:40|43512.1|43472.1|43512.1|43472.1|43512.1|43472.1|43511.4|43471.4|1
1656611930000|2022-06-30 17:58:50|43511.4|43471.4|43512.1|43472.1|43512.1|43472.1|43511.4|43471.4|3
1656611940000|2022-06-30 17:59:00|43512|43472|43512|43472|43512|43472|43512|43472|1
1656611950000|2022-06-30 17:59:10|43513.3|43473.3|43523.3|43483.3|43527.7|43487.7|43513.3|43473.3|4
1656611960000|2022-06-30 17:59:20|43517.7|43477.7|43529|43489|43533.3|43493.3|43517.7|43477.7|2
1656611970000|2022-06-30 17:59:30|43533.3|43493.3|43529|43489|43539|43499|43528.3|43488.3|4
1656611980000|2022-06-30 17:59:40|43528.3|43488.3|43529|43489|43533.3|43493.3|43528.3|43488.3|3
1656611990000|2022-06-30 17:59:50|43528.3|43488.3|43537.6|43497.6|43537.6|43497.6|43524|43484|1
1656612000000|2022-06-30 18:00:00|43533.3|43493.3|43528.9|43488.9|43537.6|43497.6|43528.3|43488.3|0
1656612010000|2022-06-30 18:00:10|43528.3|43488.3|43528.9|43488.9|43537.6|43497.6|43528.3|43488.3|0
1656612020000|2022-06-30 18:00:20|43533.3|43493.3|43523.3|43483.3|43533.3|43493.3|43518.9|43478.9|0
1656612030000|2022-06-30 18:00:30|43518.9|43478.9|43519.6|43479.6|43523.3|43483.3|43514.6|43474.6|5
1656612040000|2022-06-30 18:00:40|43520.2|43480.2|43520.2|43480.2|43530.2|43490.2|43519.6|43479.6|1
1656612050000|2022-06-30 18:00:50|43519.6|43479.6|43520.2|43480.2|43520.2|43480.2|43519.5|43479.5|0
1656612060000|2022-06-30 18:01:00|43519.5|43479.5|43525.8|43485.8|43527.1|43487.1|43519.5|43479.5|2
1656612070000|2022-06-30 18:01:10|43534.5|43494.5|43531.5|43491.5|43535.8|43495.8|43531.5|43491.5|1
1656612080000|2022-06-30 18:01:20|43530.8|43490.8|43535.8|43495.8|43535.8|43495.8|43530.8|43490.8|1
1656612090000|2022-06-30 18:01:30|43535.2|43495.2|43534.5|43494.5|43535.2|43495.2|43525.8|43485.8|8
1656612100000|2022-06-30 18:01:40|43535.1|43495.1|43535.1|43495.1|43535.1|43495.1|43534.5|43494.5|5
1656612110000|2022-06-30 18:01:50|43535.8|43495.8|43525.1|43485.1|43535.8|43495.8|43524.5|43484.5|10
1656612120000|2022-06-30 18:02:00|43529.5|43489.5|43518.8|43478.8|43534.5|43494.5|43514.5|43474.5|3
1656612130000|2022-06-30 18:02:10|43514.5|43474.5|43500.1|43460.1|43520.1|43480.1|43500.1|43460.1|1
1656612140000|2022-06-30 18:02:20|43499.5|43459.5|43499.4|43459.4|43504.4|43464.4|43498.8|43458.8|1
1656612150000|2022-06-30 18:02:30|43495.1|43455.1|43495.7|43455.7|43495.7|43455.7|43495.1|43455.1|1
1656612160000|2022-06-30 18:02:40|||||||||10
1656612170000|2022-06-30 18:02:50|43496.4|43456.4|43510.1|43470.1|43514.4|43474.4|43496.4|43456.4|2
1656612180000|2022-06-30 18:03:00|43515.1|43475.1|43510.1|43470.1|43524.4|43484.4|43510.1|43470.1|4
1656612190000|2022-06-30 18:03:10|43510|43470|43510|43470|43515|43475|43505.7|43465.7|6
1656612200000|2022-06-30 18:03:20|43509.4|43469.4|43509.4|43469.4|43509.4|43469.4|43504.4|43464.4|0
1656612210000|2022-06-30 18:03:30|43505|43465|43504.4|43464.4|43505|43465|43504.4|43464.4|1
1656612220000|2022-06-30 18:03:40|43490|43450|43508.1|43468.1|43508.1|43468.1|43490|43450|15
1656612230000|2022-06-30 18:03:50|43503.7|43463.7|43493|43453|43508|43468|43488.7|43448.7|4
1656612240000|2022-06-30 18:04:00|43488.7|43448.7|43483|43443|43498|43458|43478.7|43438.7|7
1656612250000|2022-06-30 18:04:10|43478.7|43438.7|43494.3|43454.3|43494.3|43454.3|43478.7|43438.7|6
1656612260000|2022-06-30 18:04:20|43498.7|43458.7|43451.9|43411.9|43504.3|43464.3|43451.9|43411.9|44
1656612270000|2022-06-30 18:04:30|43456.3|43416.3|43442.6|43402.6|43461.3|43421.3|43442.6|43402.6|5
1656612280000|2022-06-30 18:04:40|43446.9|43406.9|43441.9|43401.9|43446.9|43406.9|43441.9|43401.9|13
1656612290000|2022-06-30 18:04:50|43450.6|43410.6|43436.9|43396.9|43461.2|43421.2|43436.9|43396.9|5
1656612300000|2022-06-30 18:05:00|43441.2|43401.2|43425.6|43385.6|43441.2|43401.2|43424.9|43384.9|1
1656612310000|2022-06-30 18:05:10|43430.6|43390.6|43424.9|43384.9|43430.6|43390.6|43424.9|43384.9|5
1656612320000|2022-06-30 18:05:20|43425.6|43385.6|43419.9|43379.9|43439.3|43399.3|43419.9|43379.9|50
1656612330000|2022-06-30 18:05:30|43420.6|43380.6|43424.9|43384.9|43424.9|43384.9|43420.6|43380.6|0
1656612340000|2022-06-30 18:05:40|43443.6|43403.6|43448.6|43408.6|43454.2|43414.2|43443.6|43403.6|141
1656612350000|2022-06-30 18:05:50|43452.9|43412.9|43458.6|43418.6|43464.2|43424.2|43449.2|43409.2|2
1656612360000|2022-06-30 18:06:00|43457.3|43417.3|43454.2|43414.2|43458.6|43418.6|43454.2|43414.2|1
1656612390000|2022-06-30 18:06:30|43456.8|43416.8|43456.8|43416.8|43456.8|43416.8|43456.8|43416.8|0
1656612400000|2022-06-30 18:06:40|43457.4|43417.4|43457.4|43417.4|43457.4|43417.4|43457.4|43417.4|0
1656612420000|2022-06-30 18:07:00|43453.5|43413.5|43453.5|43413.5|43453.5|43413.5|43453.5|43413.5|0
1656612430000|2022-06-30 18:07:10|43451.5|43411.5|43450.2|43410.2|43451.5|43411.5|43435.2|43395.2|163
1656612440000|2022-06-30 18:07:20|43449.6|43409.6|43397.6|43357.6|43449.6|43409.6|43388.9|43348.9|16
1656612450000|2022-06-30 18:07:30|43403.2|43363.2|43440.6|43400.6|43440.6|43400.6|43403.2|43363.2|19
1656612460000|2022-06-30 18:07:40|43436.3|43396.3|43436.2|43396.2|43436.9|43396.9|43418.2|43378.2|16
1656612470000|2022-06-30 18:07:50|43427.6|43387.6|43417.5|43377.5|43427.6|43387.6|43417.5|43377.5|4
1656612480000|2022-06-30 18:08:00|43416.2|43376.2|43436.6|43396.6|43436.6|43396.6|43414.9|43374.9|34
1656612490000|2022-06-30 18:08:10|43441.6|43401.6|43451|43411|43451.6|43411.6|43436.6|43396.6|1
1656612500000|2022-06-30 18:08:20|43450.3|43410.3|43419.9|43379.9|43450.3|43410.3|43419.2|43379.2|6
1656612510000|2022-06-30 18:08:30|43424.2|43384.2|43414.9|43374.9|43424.2|43384.2|43409.2|43369.2|4
1656612520000|2022-06-30 18:08:40|43415.5|43375.5|43401.2|43361.2|43415.5|43375.5|43401.2|43361.2|3
1656612530000|2022-06-30 18:08:50|43405.5|43365.5|43396.8|43356.8|43405.5|43365.5|43381.8|43341.8|1
1656612540000|2022-06-30 18:09:00|43391.2|43351.2|43371.2|43331.2|43391.2|43351.2|43356.8|43316.8|5
1656612550000|2022-06-30 18:09:10|43370.5|43330.5|43356.1|43316.1|43375.5|43335.5|43350.5|43310.5|8
1656612560000|2022-06-30 18:09:20|43355.5|43315.5|43361.1|43321.1|43366.8|43326.8|43345.5|43305.5|0
1656612570000|2022-06-30 18:09:30|43356.8|43316.8|43356.1|43316.1|43356.8|43316.8|43356.1|43316.1|2
1656612580000|2022-06-30 18:09:40|43349.8|43309.8|43345.5|43305.5|43349.8|43309.8|43343.5|43303.5|14
1656612590000|2022-06-30 18:09:50|43344.8|43304.8|43327.8|43287.8|43344.8|43304.8|43309.1|43269.1|7
1656612600000|2022-06-30 18:10:00|43322.2|43282.2|43322.8|43282.8|43322.8|43282.8|43307.8|43267.8|2
1656612610000|2022-06-30 18:10:10|43327.8|43287.8|43293.5|43253.5|43327.8|43287.8|43293.5|43253.5|6
1656612620000|2022-06-30 18:10:20|43292.8|43252.8|43307.8|43267.8|43322.8|43282.8|43292.8|43252.8|5
1656612630000|2022-06-30 18:10:30|43306.5|43266.5|43287.1|43247.1|43306.5|43266.5|43272.1|43232.1|3
1656612640000|2022-06-30 18:10:40|43282.8|43242.8|43267.8|43227.8|43297.1|43257.1|43267.8|43227.8|6
1656612650000|2022-06-30 18:10:50|43263.4|43223.4|43251.5|43211.5|43267.8|43227.8|43246.5|43206.5|3
1656612660000|2022-06-30 18:11:00|43252.1|43212.1|43277.5|43237.5|43277.5|43237.5|43242.1|43202.1|20
1656612670000|2022-06-30 18:11:10|43272.5|43232.5|43286.8|43246.8|43286.8|43246.8|43272.5|43232.5|12
1656612680000|2022-06-30 18:11:20|43291.2|43251.2|43246.8|43206.8|43291.2|43251.2|43241.8|43201.8|20
1656612690000|2022-06-30 18:11:30|43251.2|43211.2|43216.8|43176.8|43251.2|43211.2|43203.8|43163.8|16
1656612700000|2022-06-30 18:11:40|43211.2|43171.2|43236.2|43196.2|43236.2|43196.2|43211.2|43171.2|2
1656612710000|2022-06-30 18:11:50|43231.8|43191.8|43218.1|43178.1|43231.8|43191.8|43218.1|43178.1|4
1656612720000|2022-06-30 18:12:00|43238.1|43198.1|43243.1|43203.1|43268.8|43228.8|43238.1|43198.1|9
1656612730000|2022-06-30 18:12:10|43238.8|43198.8|43258.7|43218.7|43258.7|43218.7|43238.8|43198.8|1
1656612740000|2022-06-30 18:12:20|43259.4|43219.4|43243.1|43203.1|43263.7|43223.7|43238.7|43198.7|19
1656612750000|2022-06-30 18:12:30|43242.4|43202.4|43246.8|43206.8|43247.4|43207.4|43241.8|43201.8|7
1656612760000|2022-06-30 18:12:40|43247.4|43207.4|43249.4|43209.4|43249.4|43209.4|43247.4|43207.4|27
1656612770000|2022-06-30 18:12:50|43248.7|43208.7|43250|43210|43250.7|43210.7|43233.7|43193.7|12
1656612780000|2022-06-30 18:13:00|43250.7|43210.7|43250|43210|43250.7|43210.7|43241.3|43201.3|18
1656612790000|2022-06-30 18:13:10|43249.3|43209.3|43245|43205|43249.3|43209.3|43239.3|43199.3|19
1656612800000|2022-06-30 18:13:20|43244.3|43204.3|43241.7|43201.7|43245|43205|43228.7|43188.7|9
1656612810000|2022-06-30 18:13:30|43237.4|43197.4|43214.7|43174.7|43241.7|43201.7|43206|43166|14
1656612820000|2022-06-30 18:13:40|43214.1|43174.1|43217.7|43177.7|43224.7|43184.7|43199.7|43159.7|41
1656612830000|2022-06-30 18:13:50|43218.4|43178.4|43219|43179|43228.4|43188.4|43205.4|43165.4|11
1656612840000|2022-06-30 18:14:00|43219.7|43179.7|43199.4|43159.4|43248|43208|43199.4|43159.4|70
1656612850000|2022-06-30 18:14:10|43203.8|43163.8|43146.2|43106.2|43203.8|43163.8|43146.2|43106.2|95
1656612860000|2022-06-30 18:14:20|43147.5|43107.5|43133.1|43093.1|43157.5|43117.5|43116.1|43076.1|64
1656612870000|2022-06-30 18:14:30|43127.5|43087.5|43222.4|43182.4|43228.1|43188.1|43127.5|43087.5|44
1656612880000|2022-06-30 18:14:40|43223.1|43183.1|43164.4|43124.4|43237.4|43197.4|43163.7|43123.7|60
1656612890000|2022-06-30 18:14:50|43160.1|43120.1|43139.4|43099.4|43168.1|43128.1|43135|43095|52
1656612900000|2022-06-30 18:15:00|43140|43100|43142|43102|43142.7|43102.7|43130.7|43090.7|23
1656612910000|2022-06-30 18:15:10|43142.7|43102.7|43140.3|43100.3|43144.6|43104.6|43126.3|43086.3|33
1656612920000|2022-06-30 18:15:20|43145.3|43105.3|43187.6|43147.6|43193.3|43153.3|43139.6|43099.6|8
1656612930000|2022-06-30 18:15:30|43200.7|43160.7|43197|43157|43205|43165|43183.3|43143.3|5
1656612940000|2022-06-30 18:15:40|43197.6|43157.6|43182|43142|43197.6|43157.6|43182|43142|0
1656612950000|2022-06-30 18:15:50|43181.3|43141.3|43187.4|43147.4|43191.3|43151.3|43175.6|43135.6|5
1656612960000|2022-06-30 18:16:00|43174.3|43134.3|43151.7|43111.7|43207.4|43167.4|43147.3|43107.3|8
1656612970000|2022-06-30 18:16:10|43171.7|43131.7|43136.3|43096.3|43180.4|43140.4|43136.3|43096.3|11
1656612980000|2022-06-30 18:16:20|43140.6|43100.6|43127.6|43087.6|43141.9|43101.9|43109.9|43069.9|46
1656612990000|2022-06-30 18:16:30|43123.2|43083.2|43113.2|43073.2|43132.6|43092.6|43108.2|43068.2|3
1656613000000|2022-06-30 18:16:40|43108.9|43068.9|43098.2|43058.2|43130.2|43090.2|43093.2|43053.2|42
1656613010000|2022-06-30 18:16:50|43097.5|43057.5|43088.6|43048.6|43097.5|43057.5|43088.6|43048.6|0
1656613020000|2022-06-30 18:17:00|43093.6|43053.6|43100.6|43060.6|43120.6|43080.6|43089.2|43049.2|10
1656613030000|2022-06-30 18:17:10|43100.5|43060.5|43132.3|43092.3|43132.3|43092.3|43100.5|43060.5|3
1656613040000|2022-06-30 18:17:20|43127.9|43087.9|43111.2|43071.2|43135.5|43095.5|43102.5|43062.5|28
1656613050000|2022-06-30 18:17:30|43106.8|43066.8|43101.2|43061.2|43111.2|43071.2|43096.8|43056.8|1
1656613060000|2022-06-30 18:17:40|43096.8|43056.8|43092.5|43052.5|43110.5|43070.5|43091.2|43051.2|6
1656613070000|2022-06-30 18:17:50|43093.1|43053.1|43095.1|43055.1|43095.7|43055.7|43092.5|43052.5|4
1656613080000|2022-06-30 18:18:00|43095.7|43055.7|43140.1|43100.1|43140.1|43100.1|43095.7|43055.7|9
1656613090000|2022-06-30 18:18:10|43135.7|43095.7|43135.7|43095.7|43145.1|43105.1|43125.7|43085.7|0
1656613100000|2022-06-30 18:18:20|43140.1|43100.1|43126.4|43086.4|43140.1|43100.1|43126.4|43086.4|5
1656613110000|2022-06-30 18:18:30|43103.3|43063.3|43097.7|43057.7|43107.7|43067.7|43097.7|43057.7|5
1656613120000|2022-06-30 18:18:40|43073.3|43033.3|43089|43049|43089.6|43049.6|43073.3|43033.3|9
1656613130000|2022-06-30 18:18:50|43084.6|43044.6|43089|43049|43094|43054|43079.6|43039.6|1
1656613140000|2022-06-30 18:19:00|43089.6|43049.6|43093.3|43053.3|43097.6|43057.6|43083.9|43043.9|9
1656613150000|2022-06-30 18:19:10|43083.3|43043.3|43090.9|43050.9|43095.2|43055.2|43050.9|43010.9|17
1656613160000|2022-06-30 18:19:20|43086.6|43046.6|43095.2|43055.2|43095.9|43055.9|43076.5|43036.5|3
1656613170000|2022-06-30 18:19:30|43090.9|43050.9|43059.6|43019.6|43108.9|43068.9|43045.9|43005.9|8
1656613180000|2022-06-30 18:19:40|43055.2|43015.2|43055.2|43015.2|43056.5|43016.5|43043.9|43003.9|4
1656613190000|2022-06-30 18:19:50|43045.2|43005.2|43069.5|43029.5|43083.9|43043.9|43035.2|42995.2|4
1656633600000|2022-07-01 00:00:00|43187.6|43107.6|43156.7|43036.7|43200.3|43113.3|43156.7|43036.7|20
1656633610000|2022-07-01 00:00:10|43143.1|43023.1|43032.9|42912.9|43143.1|43023.1|43032.2|42912.9|59
1656633620000|2022-07-01 00:00:20|43034.3|42914.3|43129.6|43009.6|43129.6|43009.6|43034.3|42914.3|5
1656633630000|2022-07-01 00:00:30|43096.7|43016.7|43118.2|43038.2|43128.9|43040.3|43071.7|43008.9|6
1656633640000|2022-07-01 00:00:40|43119.6|43039.6|43119.6|43039.6|43119.6|43039.6|43119.6|43039.6|0
1656633650000|2022-07-01 00:00:50|43114.6|43034.6|43149.6|43029.6|43149.6|43040.3|43114.6|43029.6|0
1656633660000|2022-07-01 00:01:00|43145.3|43025.3|43145.3|43025.3|43145.3|43025.3|43145.3|43025.3|0
1656633670000|2022-07-01 00:01:10|43159.6|43039.6|43161.7|43041.7|43166|43046|43154.6|43034.6|0
1656633680000|2022-07-01 00:01:20|43159.6|43039.6|43159.6|43039.6|43161|43041|43159.6|43039.6|0
1656633690000|2022-07-01 00:01:30|43160.9|43040.9|43165.9|43045.9|43165.9|43045.9|43160.9|43040.9|0
1656633700000|2022-07-01 00:01:40|43161.6|43041.6|43161.6|43041.6|43161.6|43041.6|43161.6|43041.6|0
1656633720000|2022-07-01 00:02:00|43167.3|43047.3|43172.3|43052.3|43173|43053|43167.3|43047.3|0
1656633730000|2022-07-01 00:02:10|43176.6|43056.6|43151.6|43111.6|43177.3|43111.6|43151.6|43053|0
1656633740000|2022-07-01 00:02:20|43152.3|43112.3|43155.1|43075.1|43179.4|43112.3|43152.3|43059.4|0
1656633750000|2022-07-01 00:02:30|43170.1|43050.1|43155.1|43075.1|43170.1|43075.1|43153.7|43049.4|0
1656633760000|2022-07-01 00:02:40|43154.4|43074.4|43154.4|43074.4|43155.1|43075.1|43154.4|43074.4|0
1656633770000|2022-07-01 00:02:50|43154.3|43074.3|43159.3|43079.3|43169.3|43102.3|43142.3|43049.3|0
1656633780000|2022-07-01 00:03:00|43160.7|43080.7|43157.9|43077.9|43169.3|43104.3|43144.3|43049.3|0
1656633790000|2022-07-01 00:03:10|43158.6|43078.6|43126.4|43086.4|43170.7|43103.6|43126.4|43045|3
1656633800000|2022-07-01 00:03:20|43115.7|43075.7|43126.4|43086.4|43126.4|43086.4|43115.7|43075.7|0
1656633810000|2022-07-01 00:03:30|43125.7|43085.7|43122.1|43082.1|43125.7|43085.7|43117.1|43077.1|0
1656633820000|2022-07-01 00:03:40|43126.4|43086.4|43190|43110|43209.3|43125|43117.1|43077.1|2
1656633830000|2022-07-01 00:03:50|43156.4|43116.4|43193.6|43113.6|43193.6|43116.4|43155.7|43090.7|0
1656633840000|2022-07-01 00:04:00|43189.3|43109.3|43171.5|43131.5|43189.3|43131.5|43167.2|43108.6|0
1656633850000|2022-07-01 00:04:10|43167.2|43127.2|43165.1|43125.1|43167.2|43127.2|43165.1|43125.1|0
1656633860000|2022-07-01 00:04:20|43220.9|43140.9|43196.6|43156.6|43220.9|43156.6|43188|43140.2|3
1656633870000|2022-07-01 00:04:30|43195.9|43155.9|43224.5|43184.5|43224.5|43184.5|43195.9|43155.9|3
1656633880000|2022-07-01 00:04:40|43220.2|43180.2|43220.2|43180.2|43220.2|43180.2|43220.2|43180.2|0
1656633890000|2022-07-01 00:04:50|43219.5|43179.5|43219.4|43179.4|43223.7|43183.7|43214.4|43174.4|0
1656633900000|2022-07-01 00:05:00|43220.1|43180.1|43221.6|43181.6|43225.1|43185.1|43213|43173|2
1656633910000|2022-07-01 00:05:10|43246.6|43166.6|43244.5|43164.5|43246.6|43180.9|43220.9|43164.5|0
1656633920000|2022-07-01 00:05:20|43220.2|43180.2|43203.8|43163.8|43220.2|43180.2|43203.8|43163.8|10
1656633930000|2022-07-01 00:05:30|43208.1|43168.1|43208.1|43168.1|43208.1|43168.1|43203.8|43163.8|0
1656633940000|2022-07-01 00:05:40|43199.5|43159.5|43178.8|43138.8|43199.5|43159.5|43178.8|43138.8|1
1656633950000|2022-07-01 00:05:50|43183.1|43143.1|43192.4|43152.4|43192.4|43152.4|43183.1|43143.1|0
1656633960000|2022-07-01 00:06:00|43196.7|43156.7|43211.7|43171.7|43211.7|43171.7|43196.7|43156.7|0
1656633970000|2022-07-01 00:06:10|43207.4|43167.4|43206|43166|43211.7|43171.7|43206|43166|0
1656633980000|2022-07-01 00:06:20|43206.7|43166.7|43221|43141|43221|43171.7|43206|43141|0
1656633990000|2022-07-01 00:06:30|43196.7|43156.7|43196.7|43156.7|43221|43156.7|43196.7|43141|0
1656634000000|2022-07-01 00:06:40|43196.6|43156.6|43196.6|43156.6|43196.6|43156.6|43196.6|43156.6|0
1656634010000|2022-07-01 00:06:50|43220.9|43140.9|43217.3|43177.3|43220.9|43177.3|43201.6|43140.9|0
1656634020000|2022-07-01 00:07:00|43213|43173|43205.9|43165.9|43213|43173|43205.9|43165.9|0
1656634030000|2022-07-01 00:07:10|43206.6|43166.6|43210.9|43170.9|43210.9|43170.9|43206.6|43166.6|0
1656634040000|2022-07-01 00:07:20|43215.9|43175.9|43216.6|43176.6|43216.6|43176.6|43215.9|43175.9|0
1656634050000|2022-07-01 00:07:30|43212.3|43172.3|43217.3|43177.3|43217.3|43177.3|43208|43168|0
1656634060000|2022-07-01 00:07:40|43213|43173|43212.3|43172.3|43213|43173|43208|43168|0
1656634070000|2022-07-01 00:07:50|43208|43168|43212.3|43172.3|43212.3|43172.3|43208|43168|0
1656634080000|2022-07-01 00:08:00|43208|43168|43208|43168|43212.3|43172.3|43208|43168|0
1656634090000|2022-07-01 00:08:10|43207.9|43167.9|43242.2|43202.2|43242.2|43202.2|43207.9|43167.9|3
1656634100000|2022-07-01 00:08:20|43240.1|43200.1|43218.6|43178.6|43240.1|43200.1|43217.9|43177.9|4
1656634110000|2022-07-01 00:08:30|43217.9|43177.9|43218.6|43178.6|43218.6|43178.6|43217.9|43177.9|0
1656634120000|2022-07-01 00:08:40|||||||||1
1656634130000|2022-07-01 00:08:50|43219.3|43179.3|43205|43165|43219.3|43179.3|43205|43165|3
1656634140000|2022-07-01 00:09:00|43210.7|43170.7|43220|43180|43220.7|43180.7|43210.7|43170.7|1
1656634150000|2022-07-01 00:09:10|43215.7|43175.7|43215|43175|43215.7|43175.7|43215|43175|1
1656634170000|2022-07-01 00:09:30|43220|43180|43209.3|43169.3|43220|43180|43209.3|43169.3|0
1656634180000|2022-07-01 00:09:40|43199.9|43159.9|43199.9|43159.9|43199.9|43159.9|43199.9|43159.9|0
1656634190000|2022-07-01 00:09:50|43196.3|43156.3|43196.3|43156.3|43196.3|43156.3|43196.3|43156.3|2
1656634200000|2022-07-01 00:10:00|43195.6|43155.6|43211.3|43171.3|43211.3|43171.3|43195.6|43155.6|14
1656634210000|2022-07-01 00:10:10|43216.3|43176.3|43217|43177|43217|43177|43212|43172|0
1656634220000|2022-07-01 00:10:20|43212.7|43172.7|43212|43172|43212.7|43172.7|43212|43172|0
1656634230000|2022-07-01 00:10:30|43216.3|43176.3|43217.7|43177.7|43217.7|43177.7|43212|43172|1
1656634240000|2022-07-01 00:10:40|43222|43182|43219.8|43179.8|43222.7|43182.7|43219.8|43179.8|3
1656634250000|2022-07-01 00:10:50|43219|43179|43219|43179|43219|43179|43219|43179|0
1656634260000|2022-07-01 00:11:00|43223.3|43183.3|43213.3|43173.3|43223.3|43183.3|43212.6|43172.6|1
1656634270000|2022-07-01 00:11:10|43217.6|43177.6|43217.6|43177.6|43217.6|43177.6|43217.6|43177.6|3
1656634280000|2022-07-01 00:11:20|43221.9|43181.9|43221.9|43181.9|43223.3|43183.3|43219|43179|4
1656634290000|2022-07-01 00:11:30|43217.6|43177.6|43216.2|43176.2|43217.6|43177.6|43216.2|43176.2|1
1656634300000|2022-07-01 00:11:40|43211.9|43171.9|43211.9|43171.9|43211.9|43171.9|43211.9|43171.9|0
1656634310000|2022-07-01 00:11:50|43216.9|43176.9|43212.6|43172.6|43216.9|43176.9|43212.6|43172.6|0
1656634320000|2022-07-01 00:12:00|43211.9|43171.9|43211.9|43171.9|43216.2|43176.2|43211.9|43171.9|0
1656634330000|2022-07-01 00:12:10|43216.2|43176.2|43211.9|43171.9|43216.9|43176.9|43211.9|43171.9|11
1656634340000|2022-07-01 00:12:20|43211.1|43171.1|43206.1|43166.1|43211.1|43171.1|43206.1|43166.1|0
1656634380000|2022-07-01 00:13:00|43205.4|43165.4|43211.8|43171.8|43211.8|43171.8|43205.4|43165.4|0
1656634410000|2022-07-01 00:13:30|43203.2|43163.2|43203.2|43163.2|43203.2|43163.2|43203.2|43163.2|0
1656634420000|2022-07-01 00:13:40|43201.8|43161.8|43201.8|43161.8|43201.8|43161.8|43201.8|43161.8|0
1656634430000|2022-07-01 00:13:50|43206.1|43166.1|43201.7|43161.7|43206.1|43166.1|43201.7|43161.7|0
1656634440000|2022-07-01 00:14:00|43200.3|43160.3|43206|43166|43206|43166|43200.3|43160.3|0
1656634450000|2022-07-01 00:14:10|43201.7|43161.7|43200.3|43160.3|43205.3|43165.3|43200.3|43160.3|0
1656634460000|2022-07-01 00:14:20|43196|43156|43194.6|43154.6|43196|43156|43194.6|43154.6|0
1656634480000|2022-07-01 00:14:40|43198.9|43158.9|43198.9|43158.9|43198.9|43158.9|43198.9|43158.9|1
1656634500000|2022-07-01 00:15:00|43203.9|43163.9|43199.6|43159.6|43203.9|43163.9|43199.6|43159.6|0
1656634510000|2022-07-01 00:15:10|43204.6|43164.6|43216.7|43176.7|43216.7|43176.7|43204.6|43164.6|0
1656634520000|2022-07-01 00:15:20|43216.6|43176.6|43216.6|43176.6|43216.6|43176.6|43211.6|43171.6|0
1656634530000|2022-07-01 00:15:30|43217.3|43177.3|43217.3|43177.3|43217.3|43177.3|43217.3|43177.3|3
1656634540000|2022-07-01 00:15:40|43222.3|43182.3|43222.3|43182.3|43222.3|43182.3|43222.3|43182.3|2
1656634550000|2022-07-01 00:15:50|43218.7|43178.7|43218.7|43178.7|43218.7|43178.7|43218.7|43178.7|1
1656634560000|2022-07-01 00:16:00|43218|43178|43213|43173|43222.3|43182.3|43212.3|43172.3|0
1656634570000|2022-07-01 00:16:10|43218|43178|43218.7|43178.7|43218.7|43178.7|43218|43178|0
1656634610000|2022-07-01 00:16:50|43218.6|43178.6|43217.9|43177.9|43218.6|43178.6|43217.9|43177.9|0
1656634620000|2022-07-01 00:17:00|43218.6|43178.6|43220|43180|43225|43185|43218.6|43178.6|2
1656634630000|2022-07-01 00:17:10|43215|43175|43212.9|43172.9|43215|43175|43212.9|43172.9|0
1656634640000|2022-07-01 00:17:20|43208.6|43168.6|43207.2|43167.2|43211.5|43171.5|43207.2|43167.2|0
1656634650000|2022-07-01 00:17:30|43205.8|43165.8|43205.8|43165.8|43205.8|43165.8|43205.8|43165.8|0
1656634670000|2022-07-01 00:17:50|43211.5|43171.5|43211.5|43171.5|43211.5|43171.5|43211.5|43171.5|0
1656634680000|2022-07-01 00:18:00|43216.5|43176.5|43211.5|43171.5|43216.5|43176.5|43211.5|43171.5|0
1656634700000|2022-07-01 00:18:20|43216.4|43176.4|43212.1|43172.1|43216.4|43176.4|43211.4|43171.4|0
1656634710000|2022-07-01 00:18:30|43211.4|43171.4|43212.1|43172.1|43212.1|43172.1|43207.1|43167.1|1
1656634720000|2022-07-01 00:18:40|43212.8|43172.8|43212.8|43172.8|43212.8|43172.8|43212.8|43172.8|0
1656634730000|2022-07-01 00:18:50|43211.4|43171.4|43211.4|43171.4|43211.4|43171.4|43211.4|43171.4|0
1656634740000|2022-07-01 00:19:00|43210.7|43170.7|43210.7|43170.7|43210.7|43170.7|43210.7|43170.7|0
1656634750000|2022-07-01 00:19:10|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|0
1656634760000|2022-07-01 00:19:20|43201.4|43161.4|43201.4|43161.4|43201.4|43161.4|43201.4|43161.4|0
1656634770000|2022-07-01 00:19:30|43200|43160|43200|43160|43200|43160|43200|43160|0
1656634790000|2022-07-01 00:19:50|43199.9|43159.9|43199.9|43159.9|43199.9|43159.9|43199.9|43159.9|0
1656634800000|2022-07-01 00:20:00|43194.9|43154.9|43188.5|43148.5|43194.9|43154.9|43188.5|43148.5|0
1656634830000|2022-07-01 00:20:30|43189.9|43149.9|43199.2|43159.2|43199.2|43159.2|43189.9|43149.9|0
1656634850000|2022-07-01 00:20:50|43199.9|43159.9|43194.9|43154.9|43199.9|43159.9|43194.9|43154.9|0
1656634860000|2022-07-01 00:21:00|43199.9|43159.9|43194.9|43154.9|43199.9|43159.9|43194.2|43154.2|0
1656634870000|2022-07-01 00:21:10|43199.2|43159.2|43189.2|43149.2|43199.9|43159.9|43189.2|43149.2|0
1656634880000|2022-07-01 00:21:20|43189.1|43149.1|43199.8|43159.8|43199.8|43159.8|43189.1|43149.1|0
1656634890000|2022-07-01 00:21:30|43194.8|43154.8|43199.8|43159.8|43199.8|43159.8|43194.8|43154.8|0
1656634900000|2022-07-01 00:21:40|43195.5|43155.5|43194.8|43154.8|43195.5|43155.5|43194.8|43154.8|0
1656634910000|2022-07-01 00:21:50|43194.1|43154.1|43194.1|43154.1|43194.1|43154.1|43194.1|43154.1|0
1656634920000|2022-07-01 00:22:00|43189.8|43149.8|43194.1|43154.1|43194.1|43154.1|43189.8|43149.8|0
1656634970000|2022-07-01 00:22:50|43206.9|43166.9|43185.4|43145.4|43206.9|43166.9|43185.4|43145.4|1
1656634980000|2022-07-01 00:23:00|43179.7|43139.7|43179|43139|43179.7|43139.7|43174.7|43134.7|0
1656634990000|2022-07-01 00:23:10|43179.7|43139.7|43179.7|43139.7|43179.7|43139.7|43179.7|43139.7|0
1656635030000|2022-07-01 00:23:50|43184.7|43144.7|43184.7|43144.7|43184.7|43144.7|43184.7|43144.7|0
1656635040000|2022-07-01 00:24:00|43176.1|43136.1|43143.3|43103.3|43176.1|43136.1|43143.3|43103.3|0
1656635050000|2022-07-01 00:24:10|43139|43099|43154.7|43074.7|43154.7|43099|43139|43074.7|0
1656635060000|2022-07-01 00:24:20|43153.9|43073.9|43129.6|43089.6|43153.9|43089.6|43129.6|43069.6|0
1656635070000|2022-07-01 00:24:30|43125.3|43085.3|43125.3|43085.3|43125.3|43085.3|43125.3|43085.3|0
1656635080000|2022-07-01 00:24:40|43136|43096|43148.2|43108.2|43148.9|43108.9|43136|43096|0
1656635090000|2022-07-01 00:24:50|43148.9|43108.9|43149.6|43109.6|43149.6|43109.6|43148.9|43108.9|0
1656635100000|2022-07-01 00:25:00|43173.9|43093.9|43173.9|43093.9|43173.9|43109.6|43149.6|43093.9|0
1656635110000|2022-07-01 00:25:10|43169.6|43129.6|43169.6|43129.6|43169.6|43129.6|43169.6|43129.6|0
1656635130000|2022-07-01 00:25:30|43165.3|43125.3|43169.6|43129.6|43169.6|43129.6|43165.3|43125.3|0
1656635140000|2022-07-01 00:25:40|43165.3|43125.3|43165.3|43125.3|43165.3|43125.3|43165.3|43125.3|0
1656635160000|2022-07-01 00:26:00|43165.2|43125.2|43159.5|43119.5|43165.2|43125.2|43159.5|43119.5|0
1656635170000|2022-07-01 00:26:10|43158.8|43118.8|43159.5|43119.5|43159.5|43119.5|43158.8|43118.8|0
1656635180000|2022-07-01 00:26:20|43158.8|43118.8|43149.5|43109.5|43174.5|43118.8|43149.5|43093.8|0
1656635190000|2022-07-01 00:26:30|43173.8|43093.8|43153.8|43073.8|43173.8|43109.5|43138.8|43073.8|0
1656635200000|2022-07-01 00:26:40|43139.5|43099.5|43153.8|43073.8|43153.8|43099.5|43138.8|43073.8|0
1656635210000|2022-07-01 00:26:50|43129.5|43089.5|43138.8|43098.8|43138.8|43098.8|43129.5|43089.5|0
1656635220000|2022-07-01 00:27:00|43128.8|43088.8|43153.1|43073.1|43153.1|43088.8|43128.8|43073.1|0
1656635230000|2022-07-01 00:27:10|43153.7|43073.7|43153.7|43073.7|43153.7|43073.7|43153.7|43073.7|0
1656635250000|2022-07-01 00:27:30|43138|43098|43128|43088|43153.7|43098|43128|43073|0
1656635260000|2022-07-01 00:27:40|43143.7|43063.7|43102.3|43062.3|43143.7|43078.7|43102.3|43062.3|0
1656635280000|2022-07-01 00:28:00|43098|43058|43088|43048|43113.7|43062.3|43084.4|43033.7|0
1656635300000|2022-07-01 00:28:20|43083.7|43043.7|43088.7|43048.7|43088.7|43048.7|43083.7|43043.7|0
1656635310000|2022-07-01 00:28:30|43088|43048|43088|43048|43088|43048|43083.7|43043.7|0
1656635320000|2022-07-01 00:28:40|43083|43043|43077.9|43037.9|43093.7|43043|43077.9|43013.6|0
1656635330000|2022-07-01 00:28:50|43078.6|43038.6|43102.9|43022.9|43102.9|43047.2|43078.6|43022.9|0
1656635340000|2022-07-01 00:29:00|43087.2|43047.2|43113.6|43033.6|43113.6|43047.2|43087.2|43031.5|0
1656635350000|2022-07-01 00:29:10|43108.6|43068.6|43108.6|43068.6|43108.6|43068.6|43108.6|43068.6|0
1656635360000|2022-07-01 00:29:20|43107.9|43067.9|43132.9|43052.9|43132.9|43068.6|43107.9|43052.9|0
1656635370000|2022-07-01 00:29:30|43133.6|43053.6|43118.6|43078.6|43134.3|43078.6|43118.6|43053.6|0
1656635380000|2022-07-01 00:29:40|43119.3|43079.3|43119.3|43079.3|43119.3|43079.3|43119.3|43079.3|0
1656635400000|2022-07-01 00:30:00|43144.3|43064.3|43153.6|43073.6|43153.6|43088.6|43128.6|43064.3|0
1656635410000|2022-07-01 00:30:10|43153.5|43073.5|43129.2|43089.2|43153.5|43089.3|43129.2|43073.5|0
1656635420000|2022-07-01 00:30:20|43153.5|43073.5|43137.8|43097.8|43153.5|43097.8|43137.8|43073.5|0
1656635460000|2022-07-01 00:31:00|43133.5|43093.5|43136.4|43096.4|43136.4|43096.4|43127.1|43087.1|0
1656635470000|2022-07-01 00:31:10|43135.7|43095.7|43150.7|43070.7|43150.7|43095.7|43135.7|43070.7|0
1656635500000|2022-07-01 00:31:40|43150.6|43070.6|43150.6|43070.6|43150.6|43070.6|43150.6|43070.6|0
1656635510000|2022-07-01 00:31:50|43134.9|43094.9|43154.9|43114.9|43154.9|43114.9|43134.9|43094.9|6
1656635520000|2022-07-01 00:32:00|43179.2|43099.2|43149.2|43109.2|43179.2|43114.9|43149.2|43099.2|0
1656635530000|2022-07-01 00:32:10|43148.5|43108.5|43149.2|43109.2|43153.5|43113.5|43148.5|43108.5|0
1656635540000|2022-07-01 00:32:20|43153.5|43113.5|43149.2|43109.2|43154.2|43114.2|43149.2|43109.2|0
1656635550000|2022-07-01 00:32:30|43154.2|43114.2|43154.2|43114.2|43154.2|43114.2|43154.2|43114.2|0
1656635560000|2022-07-01 00:32:40|43149.2|43109.2|43149.2|43109.2|43149.2|43109.2|43149.2|43109.2|0
1656635570000|2022-07-01 00:32:50|43153.5|43113.5|43153.5|43113.5|43153.5|43113.5|43153.5|43113.5|0
1656635580000|2022-07-01 00:33:00|43149.2|43109.2|43149.1|43109.1|43153.5|43113.5|43149.1|43109.1|0
1656635590000|2022-07-01 00:33:10|43162|43122|43162|43122|43162|43122|43162|43122|1
1656635600000|2022-07-01 00:33:20|43172|43132|43177.7|43137.7|43177.7|43137.7|43172|43132|0
1656635630000|2022-07-01 00:33:50|43179.1|43139.1|43193.4|43153.4|43197.7|43157.7|43179.1|43139.1|0
1656635640000|2022-07-01 00:34:00|43199.1|43159.1|43199.1|43159.1|43199.1|43159.1|43199.1|43159.1|0
1656635650000|2022-07-01 00:34:10|43203.4|43163.4|43204.1|43164.1|43204.1|43164.1|43203.4|43163.4|0
1656635670000|2022-07-01 00:34:30|43208.3|43168.3|43210.4|43170.4|43210.4|43170.4|43204.8|43164.8|0
1656635760000|2022-07-01 00:36:00|43206|43166|43200.3|43160.3|43206|43166|43200.3|43160.3|1
1656635780000|2022-07-01 00:36:20|43205.3|43165.3|43201|43161|43205.3|43165.3|43201|43161|0
1656635790000|2022-07-01 00:36:30|43200.3|43160.3|43200.3|43160.3|43200.3|43160.3|43200.3|43160.3|0
1656635820000|2022-07-01 00:37:00|43199.6|43159.6|43204.6|43164.6|43208.9|43168.9|43199.6|43159.6|1
1656635830000|2022-07-01 00:37:10|43208.9|43168.9|43209.6|43169.6|43209.6|43169.6|43208.9|43168.9|0
1656635840000|2022-07-01 00:37:20|43190.3|43150.3|43190.3|43150.3|43190.3|43150.3|43190.3|43150.3|1
1656635850000|2022-07-01 00:37:30|43190.2|43150.2|43194.5|43154.5|43194.5|43154.5|43190.2|43150.2|0
1656635860000|2022-07-01 00:37:40|43203.1|43163.1|43199.5|43159.5|43203.8|43163.8|43199.5|43159.5|0
1656635870000|2022-07-01 00:37:50|43203.8|43163.8|43198.8|43158.8|43203.8|43163.8|43198.8|43158.8|0
1656635910000|2022-07-01 00:38:30|43193.8|43153.8|43193.8|43153.8|43193.8|43153.8|43193.8|43153.8|0
1656635930000|2022-07-01 00:38:50|43198.1|43158.1|43198.8|43158.8|43198.8|43158.8|43198.1|43158.1|0
1656635940000|2022-07-01 00:39:00|43198.7|43158.7|43198.7|43158.7|43198.7|43158.7|43198.7|43158.7|0
1656635980000|2022-07-01 00:39:40|43173|43133|43195.1|43155.1|43195.1|43155.1|43173|43133|0
1656636000000|2022-07-01 00:40:00|43195.8|43155.8|43202.9|43162.9|43207.9|43167.9|43195.8|43155.8|0
1656636010000|2022-07-01 00:40:10|43196.5|43156.5|43195.8|43155.8|43196.5|43156.5|43191.5|43151.5|0
1656636020000|2022-07-01 00:40:20|43197.2|43157.2|43197.2|43157.2|43197.2|43157.2|43197.2|43157.2|0
1656636030000|2022-07-01 00:40:30|43197.1|43157.1|43197.1|43157.1|43197.1|43157.1|43197.1|43157.1|0
1656636070000|2022-07-01 00:41:10|43195.7|43155.7|43200.7|43160.7|43200.7|43160.7|43195.7|43155.7|0
1656636090000|2022-07-01 00:41:30|43196.4|43156.4|43196.4|43156.4|43196.4|43156.4|43196.4|43156.4|0
1656636100000|2022-07-01 00:41:40|43191.4|43151.4|43191.4|43151.4|43191.4|43151.4|43187.1|43147.1|0
1656636120000|2022-07-01 00:42:00|43191.3|43151.3|43195.6|43155.6|43195.6|43155.6|43191.3|43151.3|0
1656636150000|2022-07-01 00:42:30|43196.3|43156.3|43195.6|43155.6|43196.3|43156.3|43195.6|43155.6|0
1656636160000|2022-07-01 00:42:40|43196.3|43156.3|43196.3|43156.3|43196.3|43156.3|43196.3|43156.3|0
1656636170000|2022-07-01 00:42:50|43195.6|43155.6|43200.6|43160.6|43201.3|43161.3|43195.6|43155.6|1
1656636180000|2022-07-01 00:43:00|43199.9|43159.9|43201.3|43161.3|43201.3|43161.3|43199.2|43159.2|0
1656636210000|2022-07-01 00:43:30|43201.2|43161.2|43200.5|43160.5|43201.2|43161.2|43200.5|43160.5|0
1656636220000|2022-07-01 00:43:40|43201.2|43161.2|43201.2|43161.2|43201.2|43161.2|43201.2|43161.2|0
1656636230000|2022-07-01 00:43:50|43205.5|43165.5|43205.5|43165.5|43205.5|43165.5|43205.5|43165.5|0
1656636250000|2022-07-01 00:44:10|43209.8|43169.8|43205.5|43165.5|43209.8|43169.8|43205.5|43165.5|0
1656636290000|2022-07-01 00:44:50|43209.7|43169.7|43209.7|43169.7|43209.7|43169.7|43204.7|43164.7|0
1656636310000|2022-07-01 00:45:10|43210.4|43170.4|43210.4|43170.4|43210.4|43170.4|43210.4|43170.4|0
1656636320000|2022-07-01 00:45:20|43206.1|43166.1|43210.4|43170.4|43210.4|43170.4|43206.1|43166.1|0
1656636330000|2022-07-01 00:45:30|43206.1|43166.1|43206.1|43166.1|43206.1|43166.1|43206.1|43166.1|0
1656636380000|2022-07-01 00:46:20|43206.7|43166.7|43211|43171|43211|43171|43206.7|43166.7|0
1656636410000|2022-07-01 00:46:50|43210.3|43170.3|43205.3|43165.3|43210.3|43170.3|43205.3|43165.3|0
1656636420000|2022-07-01 00:47:00|43209.6|43169.6|43209.6|43169.6|43209.6|43169.6|43205.3|43165.3|0
1656636450000|2022-07-01 00:47:30|43210.3|43170.3|43210.3|43170.3|43210.3|43170.3|43210.3|43170.3|0
1656636480000|2022-07-01 00:48:00|43210.9|43170.9|43211.6|43171.6|43211.6|43171.6|43210.9|43170.9|1
1656636490000|2022-07-01 00:48:10|43216.6|43176.6|43216.6|43176.6|43217.3|43177.3|43216.6|43176.6|7
1656636520000|2022-07-01 00:48:40|||||||||1
1656636570000|2022-07-01 00:49:30|43216.5|43176.5|43216.5|43176.5|43216.5|43176.5|43216.5|43176.5|0
1656636580000|2022-07-01 00:49:40|||||||||1
1656636600000|2022-07-01 00:50:00|43212.2|43172.2|43212.2|43172.2|43212.2|43172.2|43212.2|43172.2|0
1656636660000|2022-07-01 00:51:00|43212.1|43172.1|43212.1|43172.1|43212.1|43172.1|43212.1|43172.1|0
1656636720000|2022-07-01 00:52:00|43211.4|43171.4|43212.1|43172.1|43212.1|43172.1|43211.4|43171.4|0
1656636750000|2022-07-01 00:52:30|43212|43172|43212|43172|43212|43172|43212|43172|0
1656636770000|2022-07-01 00:52:50|43217|43177|43217|43177|43217|43177|43217|43177|2
1656636780000|2022-07-01 00:53:00|43216.3|43176.3|43212|43172|43216.3|43176.3|43212|43172|0
1656636800000|2022-07-01 00:53:20|43210.6|43170.6|43210.6|43170.6|43210.6|43170.6|43210.6|43170.6|0
1656636820000|2022-07-01 00:53:40|43210.5|43170.5|43210.5|43170.5|43210.5|43170.5|43210.5|43170.5|0
1656636900000|2022-07-01 00:55:00|43205.5|43165.5|43205.5|43165.5|43205.5|43165.5|43205.5|43165.5|0
1656636910000|2022-07-01 00:55:10|43206.2|43166.2|43206.1|43166.1|43206.2|43166.2|43206.1|43166.1|0
1656636930000|2022-07-01 00:55:30|43210.4|43170.4|43211.8|43171.8|43211.8|43171.8|43210.4|43170.4|0
1656636960000|2022-07-01 00:56:00|43216.1|43176.1|43216.1|43176.1|43216.1|43176.1|43216.1|43176.1|1
1656636980000|2022-07-01 00:56:20|43216.8|43176.8|43216.8|43176.8|43216.8|43176.8|43216.8|43176.8|1
1656636990000|2022-07-01 00:56:30|43216.1|43176.1|43216.1|43176.1|43216.1|43176.1|43216.1|43176.1|1
1656637000000|2022-07-01 00:56:40|43211.8|43171.8|43207.5|43167.5|43211.8|43171.8|43207.5|43167.5|1
1656637010000|2022-07-01 00:56:50|43207.4|43167.4|43205.3|43165.3|43207.4|43167.4|43205.3|43165.3|0
1656637020000|2022-07-01 00:57:00|43204.6|43164.6|43204.6|43164.6|43204.6|43164.6|43204.6|43164.6|0
1656637030000|2022-07-01 00:57:10|43203.9|43163.9|43204.6|43164.6|43204.6|43164.6|43203.9|43163.9|0
1656637080000|2022-07-01 00:58:00|43203.8|43163.8|43204.5|43164.5|43204.6|43164.6|43203.8|43163.8|0
1656637130000|2022-07-01 00:58:50|43205.9|43165.9|43205.9|43165.9|43205.9|43165.9|43205.9|43165.9|0
1656637140000|2022-07-01 00:59:00|43210.2|43170.2|43205.9|43165.9|43210.2|43170.2|43205.9|43165.9|0
1656637150000|2022-07-01 00:59:10|43210.2|43170.2|43205.9|43165.9|43210.2|43170.2|43205.9|43165.9|0
1656637160000|2022-07-01 00:59:20|43210.9|43170.9|43210.9|43170.9|43210.9|43170.9|43210.9|43170.9|0
1656637170000|2022-07-01 00:59:30|43211.6|43171.6|43211.6|43171.6|43211.6|43171.6|43211.6|43171.6|0
1656637180000|2022-07-01 00:59:40|43211.5|43171.5|43211.5|43171.5|43211.5|43171.5|43211.5|43171.5|0
1656637190000|2022-07-01 00:59:50|43206.5|43166.5|43211.5|43171.5|43211.5|43171.5|43206.5|43166.5|0
1656637200000|2022-07-01 01:00:00|43207.2|43167.2|43175.8|43135.8|43207.2|43167.2|43170.8|43130.8|1
1656637210000|2022-07-01 01:00:10|43180.1|43140.1|43200.1|43160.1|43200.1|43160.1|43180.1|43140.1|0
1656637220000|2022-07-01 01:00:20|43205.1|43165.1|43212.9|43172.9|43217.2|43177.2|43205.1|43165.1|5
1656637230000|2022-07-01 01:00:30|43217.2|43177.2|43212.9|43172.9|43217.9|43177.9|43212.9|43172.9|3
1656637240000|2022-07-01 01:00:40|43217.2|43177.2|43207.2|43167.2|43217.9|43177.9|43207.2|43167.2|0
1656637250000|2022-07-01 01:00:50|43205.8|43165.8|43201.5|43161.5|43205.8|43165.8|43201.5|43161.5|0
1656637260000|2022-07-01 01:01:00|43205.8|43165.8|43210.7|43170.7|43211.5|43171.5|43201.5|43161.5|0
1656637270000|2022-07-01 01:01:10|43206.4|43166.4|43206.4|43166.4|43210.7|43170.7|43206.4|43166.4|0
1656637290000|2022-07-01 01:01:30|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|0
1656637300000|2022-07-01 01:01:40|43209.3|43169.3|43205.7|43165.7|43209.3|43169.3|43205.7|43165.7|0
1656637310000|2022-07-01 01:01:50|43206.4|43166.4|43211.4|43171.4|43211.4|43171.4|43206.4|43166.4|0
1656637320000|2022-07-01 01:02:00|43212.8|43172.8|43212.1|43172.1|43212.8|43172.8|43212.1|43172.1|14
1656637330000|2022-07-01 01:02:10|43213.5|43173.5|43213.5|43173.5|43213.5|43173.5|43212.8|43172.8|0
1656637360000|2022-07-01 01:02:40|43212.8|43172.8|43212.7|43172.7|43217.8|43177.8|43212.7|43172.7|0
1656637390000|2022-07-01 01:03:10|43212|43172|43212|43172|43212|43172|43207.7|43167.7|0
1656637400000|2022-07-01 01:03:20|43207.7|43167.7|43182|43142|43207.7|43167.7|43182|43142|1
1656637410000|2022-07-01 01:03:30|43181.3|43141.3|43181.3|43141.3|43181.3|43141.3|43181.3|43141.3|0
1656637430000|2022-07-01 01:03:50|43177|43137|43176.3|43136.3|43181.3|43141.3|43176.3|43136.3|0
1656637440000|2022-07-01 01:04:00|43180.6|43140.6|43166.2|43126.2|43180.6|43140.6|43166.2|43126.2|0
1656637450000|2022-07-01 01:04:10|43155.5|43115.5|43154.1|43114.1|43155.5|43115.5|43154.1|43114.1|0
1656637470000|2022-07-01 01:04:30|43149.8|43109.8|43149.1|43109.1|43149.8|43109.8|43149.1|43109.1|0
1656637480000|2022-07-01 01:04:40|43144.8|43104.8|43159.8|43119.8|43159.8|43119.8|43144.8|43104.8|1
1656637490000|2022-07-01 01:04:50|43155.5|43115.5|43155.5|43115.5|43155.5|43115.5|43155.5|43115.5|0
1656637500000|2022-07-01 01:05:00|43160.5|43120.5|43176.9|43136.9|43181.2|43141.2|43160.5|43120.5|0
1656637510000|2022-07-01 01:05:10|43181.2|43141.2|43175.5|43135.5|43181.2|43141.2|43175.5|43135.5|0
1656637520000|2022-07-01 01:05:20|43191.2|43111.2|43191.2|43111.2|43191.2|43111.2|43191.2|43111.2|0
1656637540000|2022-07-01 01:05:40|43191.1|43111.1|43191.1|43111.1|43191.1|43111.1|43191.1|43111.1|0
1656637580000|2022-07-01 01:06:20|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|0
1656637610000|2022-07-01 01:06:50|43165.4|43125.4|43156.8|43116.8|43181.1|43125.4|43156.8|43101.1|0
1656637620000|2022-07-01 01:07:00|43156.1|43116.1|43156|43116|43161.1|43121.1|43155.3|43115.3|0
1656637630000|2022-07-01 01:07:10|43160.3|43120.3|43161|43121|43161|43121|43155.3|43115.3|0
1656637640000|2022-07-01 01:07:20|43156|43116|43156|43116|43161|43121|43156|43116|0
1656637660000|2022-07-01 01:07:40|43155.3|43115.3|43155.3|43115.3|43155.3|43115.3|43155.3|43115.3|0
1656637700000|2022-07-01 01:08:20|43154.5|43114.5|43154.5|43114.5|43154.5|43114.5|43154.5|43114.5|0
1656637710000|2022-07-01 01:08:30|43148.8|43108.8|43140.2|43100.2|43148.8|43108.8|43140.2|43100.2|0
1656637720000|2022-07-01 01:08:40|43140.9|43100.9|43144.5|43104.5|43145.2|43105.2|43140.9|43100.9|0
1656637730000|2022-07-01 01:08:50|43145.2|43105.2|43145.2|43105.2|43145.2|43105.2|43140.2|43100.2|0
1656637740000|2022-07-01 01:09:00|43144.5|43104.5|43145.2|43105.2|43145.2|43105.2|43140.2|43100.2|0
1656637750000|2022-07-01 01:09:10|43144.5|43104.5|43169.5|43089.5|43169.5|43105.2|43144.5|43089.5|0
1656637760000|2022-07-01 01:09:20|43168.8|43088.8|43144.5|43104.5|43168.8|43104.5|43144.5|43088.8|0
1656637770000|2022-07-01 01:09:30|43168.8|43088.8|43169.5|43089.5|43169.5|43089.5|43168.8|43088.8|0
1656637780000|2022-07-01 01:09:40|43140.2|43100.2|43138.8|43098.8|43169.5|43104.5|43138.8|43089.5|0
1656637790000|2022-07-01 01:09:50|43138.7|43098.7|43134.4|43094.4|43138.7|43098.7|43134.4|43094.4|0
1656637800000|2022-07-01 01:10:00|43133.7|43093.7|43133|43093|43133.7|43093.7|43128.7|43088.7|0
1656637810000|2022-07-01 01:10:10|43133.7|43093.7|43133.7|43093.7|43133.7|43093.7|43133|43093|0
1656637820000|2022-07-01 01:10:20|43135.1|43095.1|43148.7|43108.7|43153|43113|43135.1|43095.1|0
1656637830000|2022-07-01 01:10:30|43153|43113|43138.7|43098.7|43153|43113|43138.7|43098.7|0
1656637840000|2022-07-01 01:10:40|43139.4|43099.4|43139.4|43099.4|43139.4|43099.4|43139.4|43099.4|0
1656637850000|2022-07-01 01:10:50|43143.7|43103.7|43139.4|43099.4|43144.4|43104.4|43139.4|43099.4|0
1656637860000|2022-07-01 01:11:00|43138.7|43098.7|43139.4|43099.4|43139.4|43099.4|43138.7|43098.7|0
1656637870000|2022-07-01 01:11:10|43143.6|43103.6|43148.6|43108.6|43148.6|43108.6|43143.6|43103.6|0
1656637880000|2022-07-01 01:11:20|43144.3|43104.3|43139.3|43099.3|43144.3|43104.3|43139.3|43099.3|0
1656637890000|2022-07-01 01:11:30|43135|43095|43124.3|43084.3|43135|43095|43124.3|43084.3|0
1656637900000|2022-07-01 01:11:40|43128.6|43088.6|43137.9|43097.9|43138.6|43098.6|43128.6|43088.6|0
1656637910000|2022-07-01 01:11:50|43134.3|43094.3|43133.6|43093.6|43134.3|43094.3|43128.6|43088.6|0
1656637920000|2022-07-01 01:12:00|43129.3|43089.3|43092.9|43052.9|43129.3|43089.3|43092.9|43052.9|0
1656637930000|2022-07-01 01:12:10|43089.3|43049.3|43088.6|43048.6|43093.6|43053.6|43088.6|43048.6|0
1656637940000|2022-07-01 01:12:20|43084.3|43044.3|43079.3|43039.3|43084.3|43044.3|43079.3|43039.3|0
1656637950000|2022-07-01 01:12:30|43078.6|43038.6|43068.6|43028.6|43078.6|43038.6|43068.6|43028.6|0
1656637960000|2022-07-01 01:12:40|43068.5|43028.5|43069.3|43029.3|43073.5|43033.5|43068.5|43028.5|0
1656637970000|2022-07-01 01:12:50|43073.5|43033.5|43069.2|43029.2|43073.5|43033.5|43069.2|43029.2|0
1656637980000|2022-07-01 01:13:00|43068.5|43028.5|43073.5|43033.5|43073.5|43033.5|43068.5|43028.5|0
1656637990000|2022-07-01 01:13:10|43074.2|43034.2|43079.2|43039.2|43079.2|43039.2|43074.2|43034.2|0
1656638050000|2022-07-01 01:14:10|43079.1|43039.1|43069.9|43029.9|43079.1|43039.1|43065.6|43025.6|0
1656638060000|2022-07-01 01:14:20|43070.6|43030.6|43074.8|43034.8|43079.1|43039.1|43070.6|43030.6|0
1656638070000|2022-07-01 01:14:30|43070.5|43030.5|43074.8|43034.8|43074.8|43034.8|43069.8|43029.8|0
1656638090000|2022-07-01 01:14:50|43069.8|43029.8|43065.5|43025.5|43069.8|43029.8|43055.5|43015.5|0
1656638100000|2022-07-01 01:15:00|43064.8|43024.8|43082.7|43042.7|43082.7|43042.7|43055.5|43015.5|0
1656638110000|2022-07-01 01:15:10|43087.7|43047.7|43097|43057|43097|43057|43087.7|43047.7|0
1656638120000|2022-07-01 01:15:20|43097.7|43057.7|43102.7|43062.7|43102.7|43062.7|43097.7|43057.7|0
1656638130000|2022-07-01 01:15:30|43106.9|43066.9|43116.9|43076.9|43116.9|43076.9|43106.9|43066.9|0
1656638140000|2022-07-01 01:15:40|43121.9|43081.9|43137.6|43097.6|43137.6|43097.6|43118.3|43078.3|0
1656638150000|2022-07-01 01:15:50|43143.3|43103.3|43107.6|43067.6|43143.3|43103.3|43107.6|43067.6|0
1656638160000|2022-07-01 01:16:00|43108.3|43068.3|43108.3|43068.3|43108.3|43068.3|43108.3|43068.3|0
1656638170000|2022-07-01 01:16:10|43106.2|43066.2|43111.9|43071.9|43126.9|43071.9|43101.9|43046.2|0
1656638180000|2022-07-01 01:16:20|43107.6|43067.6|43127.6|43047.6|43127.6|43081.2|43107.6|43047.6|0
1656638190000|2022-07-01 01:16:30|43126.9|43046.9|43091.9|43051.9|43126.9|43051.9|43086.9|43046.9|0
1656638200000|2022-07-01 01:16:40|43091.2|43051.2|43091.2|43051.2|43091.9|43051.9|43086.9|43046.9|0
1656638210000|2022-07-01 01:16:50|43091.9|43051.9|43091.9|43051.9|43091.9|43051.9|43091.9|43051.9|0
1656638220000|2022-07-01 01:17:00|43091.8|43051.8|43091.8|43051.8|43096.8|43056.8|43091.8|43051.8|0
1656638240000|2022-07-01 01:17:20|43091.1|43051.1|43076.8|43036.8|43091.1|43051.1|43072.5|43032.5|0
1656638250000|2022-07-01 01:17:30|43077.5|43037.5|43081.8|43041.8|43081.8|43041.8|43077.5|43037.5|0
1656638260000|2022-07-01 01:17:40|43086.1|43046.1|43091.1|43051.1|43091.1|43051.1|43086.1|43046.1|0
1656638270000|2022-07-01 01:17:50|43091.8|43051.8|43091.8|43051.8|43091.8|43051.8|43091.8|43051.8|0
1656638290000|2022-07-01 01:18:10|43126.1|43046.1|43101.8|43061.8|43126.1|43071.8|43101.8|43046.1|0
1656638300000|2022-07-01 01:18:20|43101|43061|43091|43051|43101|43061|43091|43051|0
1656638310000|2022-07-01 01:18:30|43091.7|43051.7|43106|43026|43106|43051.7|43081|43026|0
1656638320000|2022-07-01 01:18:40|43106.7|43026.7|43081.7|43041.7|43106.7|43041.7|43081.7|43026|0
1656638330000|2022-07-01 01:18:50|43081|43041|43072.4|43032.4|43081|43041|43072.4|43032.4|0
1656638350000|2022-07-01 01:19:10|43081|43041|43072.4|43032.4|43081|43041|43072.4|43032.4|0
1656638360000|2022-07-01 01:19:20|43071.7|43031.7|43071|43031|43071.7|43031.7|43071|43031|0
1656638370000|2022-07-01 01:19:30|43071.7|43031.7|43081.7|43041.7|43087.4|43041.7|43071.7|43007.4|0
1656638380000|2022-07-01 01:19:40|43081|43041|43071.7|43031.7|43081|43041|43071.7|43031.7|0
1656638390000|2022-07-01 01:19:50|43072.4|43032.4|43070.9|43030.9|43072.4|43032.4|43066.6|43026.6|0
1656638400000|2022-07-01 01:20:00|43071.6|43031.6|43071.6|43031.6|43071.6|43031.6|43071.6|43031.6|0
1656638420000|2022-07-01 01:20:20|43070.9|43030.9|43070.9|43030.9|43070.9|43030.9|43070.9|43030.9|0
1656638430000|2022-07-01 01:20:30|43071.6|43031.6|43071.6|43031.6|43071.6|43031.6|43071.6|43031.6|0
1656638440000|2022-07-01 01:20:40|43066.6|43026.6|43070.9|43030.9|43070.9|43030.9|43066.6|43026.6|0
1656638460000|2022-07-01 01:21:00|43071.6|43031.6|43090.9|43050.9|43090.9|43050.9|43071.6|43031.6|0
1656638470000|2022-07-01 01:21:10|43086.6|43046.6|43081.6|43041.6|43105.8|43050.9|43081.6|43025.8|0
1656638490000|2022-07-01 01:21:30|43081.5|43041.5|43066.5|43026.5|43081.5|43041.5|43066.5|43026.5|0
1656638500000|2022-07-01 01:21:40|43065.1|43025.1|43040.8|43000.8|43065.1|43025.1|43040.8|43000.8|0
1656638510000|2022-07-01 01:21:50|43035.1|42995.1|43024.4|42984.4|43035.1|42995.1|43024.4|42984.4|0
1656638520000|2022-07-01 01:22:00|43020.1|42980.1|43034.4|42994.4|43034.4|42994.4|43020.1|42980.1|0
1656638530000|2022-07-01 01:22:10|43030.1|42990.1|43029.4|42989.4|43034.4|42994.4|43029.4|42989.4|0
1656638540000|2022-07-01 01:22:20|43034.4|42994.4|43034.4|42994.4|43034.4|42994.4|43029.4|42989.4|0
1656638550000|2022-07-01 01:22:30|43034.3|42994.3|43029.3|42989.3|43034.3|42994.3|43029.3|42989.3|0
1656638560000|2022-07-01 01:22:40|43028.6|42988.6|43029.3|42989.3|43033.6|42993.6|43028.6|42988.6|0
1656638570000|2022-07-01 01:22:50|43033.6|42993.6|43029.3|42989.3|43033.6|42993.6|43029.3|42989.3|0
1656638580000|2022-07-01 01:23:00|43033.6|42993.6|43035|42995|43035|42995|43033.6|42993.6|0
1656638590000|2022-07-01 01:23:10|43035.7|42995.7|43040|43000|43040|43000|43035.7|42995.7|0
1656638600000|2022-07-01 01:23:20|43031.4|42991.4|43029.3|42989.3|43040|43000|43029.3|42989.3|0
1656638610000|2022-07-01 01:23:30|43028.6|42988.6|42975|42935|43028.6|42988.6|42975|42935|2
1656638620000|2022-07-01 01:23:40|42970.7|42930.7|42981.4|42941.4|42981.4|42941.4|42970.7|42930.7|0
1656638630000|2022-07-01 01:23:50|42977.1|42937.1|42985.7|42945.7|42990|42950|42977.1|42937.1|0
1656638650000|2022-07-01 01:24:10|42985.6|42945.6|42985.6|42945.6|42985.6|42945.6|42985.6|42945.6|0
1656638670000|2022-07-01 01:24:30|42986.3|42946.3|42985.6|42945.6|42990.6|42950.6|42985.6|42945.6|0
1656638680000|2022-07-01 01:24:40|42984.9|42944.9|42977|42937|42984.9|42944.9|42975.6|42935.6|0
1656638690000|2022-07-01 01:24:50|42981.3|42941.3|42977|42937|42981.3|42941.3|42977|42937|0
1656638700000|2022-07-01 01:25:00|42976.3|42936.3|42987|42947|42997|42957|42976.3|42936.3|0
1656638710000|2022-07-01 01:25:10|42986.3|42946.3|42982|42942|42986.3|42946.3|42982|42942|0
1656638720000|2022-07-01 01:25:20|42977.7|42937.7|42977|42937|42977.7|42937.7|42977|42937|0
1656638730000|2022-07-01 01:25:30|42976.3|42936.3|42976.3|42936.3|42976.3|42936.3|42976.3|42936.3|0
1656638740000|2022-07-01 01:25:40|42986.3|42946.3|42991.2|42951.2|42991.2|42951.2|42982|42942|4
1656638750000|2022-07-01 01:25:50|42986.9|42946.9|42991.9|42951.9|42996.2|42956.2|42986.9|42946.9|0
1656638760000|2022-07-01 01:26:00|43000.5|42960.5|43010.5|42970.5|43010.5|42970.5|43000.5|42960.5|1
1656638770000|2022-07-01 01:26:10|43011.2|42971.2|43021.2|42981.2|43021.2|42981.2|43011.2|42971.2|0
1656638780000|2022-07-01 01:26:20|43025.5|42985.5|43021.2|42981.2|43045.5|42985.5|43020.5|42965.5|0
1656638800000|2022-07-01 01:26:40|43011.2|42971.2|43011.2|42971.2|43035.5|42971.2|43011.2|42955.5|0
1656638810000|2022-07-01 01:26:50|43025.5|42945.5|43025.5|42945.5|43025.5|42945.5|43025.5|42945.5|0
1656638820000|2022-07-01 01:27:00|43001.2|42961.2|43001.2|42961.2|43026.2|42974.7|43001.2|42945.5|0
1656638830000|2022-07-01 01:27:10|43001.1|42961.1|43001.1|42961.1|43001.1|42961.1|43001.1|42961.1|0
1656638840000|2022-07-01 01:27:20|43025.4|42945.4|43025.4|42945.4|43025.4|42945.4|43025.4|42945.4|0
1656638850000|2022-07-01 01:27:30|43009.7|42969.7|43010.4|42970.4|43010.4|42970.4|43009.7|42969.7|0
1656638860000|2022-07-01 01:27:40|43005.4|42965.4|43005.4|42965.4|43005.4|42965.4|43005.4|42965.4|0
1656638870000|2022-07-01 01:27:50|43009.7|42969.7|43009.7|42969.7|43009.7|42969.7|43005.4|42965.4|0
1656638880000|2022-07-01 01:28:00|43004.7|42964.7|43009.7|42969.7|43009.7|42969.7|43004.7|42964.7|0
1656638890000|2022-07-01 01:28:10|43005.4|42965.4|43005.4|42965.4|43009.7|42969.7|43005.4|42965.4|0
1656638900000|2022-07-01 01:28:20|43004.7|42964.7|42985.4|42945.4|43004.7|42964.7|42981.1|42941.1|0
1656638910000|2022-07-01 01:28:30|42980.4|42940.4|42971.1|42931.1|42980.4|42940.4|42971.1|42931.1|0
1656638920000|2022-07-01 01:28:40|42971|42931|42966|42926|42971|42931|42966|42926|0
1656638930000|2022-07-01 01:28:50|42970.3|42930.3|42971|42931|42986|42931|42959.6|42895.3|0
1656638940000|2022-07-01 01:29:00|42975.3|42935.3|42976|42936|42980.3|42940.3|42975.3|42935.3|0
1656638950000|2022-07-01 01:29:10|42980.3|42940.3|42961|42921|42980.3|42940.3|42961|42921|1
1656638960000|2022-07-01 01:29:20|42969.6|42929.6|42956|42916|42969.6|42929.6|42956|42916|0
1656638980000|2022-07-01 01:29:40|42951.7|42911.7|42956|42916|42956|42916|42951.7|42911.7|0
1656638990000|2022-07-01 01:29:50|42951.7|42911.7|42951|42911|42951.7|42911.7|42951|42911|0
1656639000000|2022-07-01 01:30:00|42942.4|42902.4|42936.7|42896.7|42945.2|42905.2|42936.7|42896.7|0
1656639010000|2022-07-01 01:30:10|42940.9|42900.9|42940.9|42900.9|42940.9|42900.9|42940.9|42900.9|0
1656639040000|2022-07-01 01:30:40|42946.6|42906.6|42946.6|42906.6|42946.6|42906.6|42946.6|42906.6|0
1656639060000|2022-07-01 01:31:00|42945.9|42905.9|42946.6|42906.6|42946.6|42906.6|42945.9|42905.9|0
1656639080000|2022-07-01 01:31:20|42941.6|42901.6|42940.9|42900.9|42945.9|42905.9|42940.9|42900.9|0
1656639090000|2022-07-01 01:31:30|42936.6|42896.6|42940.8|42900.8|42940.8|42900.8|42936.6|42896.6|0
1656639100000|2022-07-01 01:31:40|42936.5|42896.5|42940.8|42900.8|42940.8|42900.8|42936.5|42896.5|0
1656639110000|2022-07-01 01:31:50|42945.1|42905.1|42934.4|42894.4|42945.1|42905.1|42930.1|42890.1|0
1656639120000|2022-07-01 01:32:00|42930.1|42890.1|42933.7|42893.7|42935.1|42895.1|42929.4|42889.4|0
1656639130000|2022-07-01 01:32:10|42940.1|42900.1|42940.8|42900.8|42940.8|42900.8|42940.1|42900.1|0
1656639140000|2022-07-01 01:32:20|42945.8|42905.8|42945.8|42905.8|42945.8|42905.8|42945.8|42905.8|0
1656639150000|2022-07-01 01:32:30|42950.1|42910.1|42950.1|42910.1|42950.1|42910.1|42950.1|42910.1|0
1656639160000|2022-07-01 01:32:40|42950.8|42910.8|42951.5|42911.5|42955.1|42915.1|42950.8|42910.8|0
1656639170000|2022-07-01 01:32:50|42960|42920|42956.5|42916.5|42960.8|42920.8|42956.5|42916.5|0
1656639190000|2022-07-01 01:33:10|42960.7|42920.7|42961.4|42921.4|42961.4|42921.4|42960.7|42920.7|0
1656639220000|2022-07-01 01:33:40|42960.7|42920.7|42960.7|42920.7|42960.7|42920.7|42960.7|42920.7|0
1656639240000|2022-07-01 01:34:00|42960|42920|42960|42920|42960|42920|42960|42920|0
1656639260000|2022-07-01 01:34:20|42960.7|42920.7|42969.9|42929.9|42974.2|42934.2|42960.7|42920.7|1
1656639270000|2022-07-01 01:34:30|42965.6|42925.6|42969.9|42929.9|42969.9|42929.9|42965.6|42925.6|0
1656639280000|2022-07-01 01:34:40|42974.2|42934.2|42961.3|42921.3|42974.2|42934.2|42961.3|42921.3|0
1656639290000|2022-07-01 01:34:50|42965.6|42925.6|42974.2|42934.2|42974.2|42934.2|42965.6|42925.6|0
1656639300000|2022-07-01 01:35:00|42969.9|42929.9|42964.9|42924.9|42969.9|42929.9|42955.6|42915.6|1
1656639310000|2022-07-01 01:35:10|42960.6|42920.6|42965.6|42925.6|42965.6|42925.6|42960.6|42920.6|0
1656639320000|2022-07-01 01:35:20|42960.6|42920.6|42960.6|42920.6|42960.6|42920.6|42960.6|42920.6|0
1656639330000|2022-07-01 01:35:30|42959.9|42919.9|42955.6|42915.6|42959.9|42919.9|42955.6|42915.6|0
1656639340000|2022-07-01 01:35:40|42959.9|42919.9|42960.6|42920.6|42960.6|42920.6|42959.9|42919.9|0
1656639360000|2022-07-01 01:36:00|42960.5|42920.5|42950.5|42910.5|42960.5|42920.5|42950.5|42910.5|0
1656639400000|2022-07-01 01:36:40|42945.5|42905.5|42945.5|42905.5|42945.5|42905.5|42945.5|42905.5|0
1656639410000|2022-07-01 01:36:50|42944.1|42904.1|42934.8|42894.8|42944.1|42904.1|42934.8|42894.8|0
1656639420000|2022-07-01 01:37:00|42929.8|42889.8|42934.8|42894.8|42934.8|42894.8|42929.8|42889.8|0
1656639430000|2022-07-01 01:37:10|42934.7|42894.7|42934.7|42894.7|42934.7|42894.7|42934.7|42894.7|0
1656639460000|2022-07-01 01:37:40|42939|42899|42939|42899|42939|42899|42939|42899|0
1656639470000|2022-07-01 01:37:50|42934|42894|42934|42894|42934|42894|42934|42894|0
1656639480000|2022-07-01 01:38:00|42929|42889|42929|42889|42933.3|42893.3|42929|42889|0
1656639490000|2022-07-01 01:38:10|42933.3|42893.3|42934.7|42894.7|42939|42899|42933.3|42893.3|0
1656639500000|2022-07-01 01:38:20|42934|42894|42934.7|42894.7|42939.7|42899.7|42934|42894|0
1656639510000|2022-07-01 01:38:30|42939|42899|42939.7|42899.7|42939.7|42899.7|42938.9|42898.9|0
1656639520000|2022-07-01 01:38:40|42938.9|42898.9|42939.6|42899.6|42939.6|42899.6|42938.9|42898.9|0
1656639530000|2022-07-01 01:38:50|42934.6|42894.6|42938.2|42898.2|42938.2|42898.2|42934.6|42894.6|0
1656639540000|2022-07-01 01:39:00|42938.9|42898.9|42938.9|42898.9|42938.9|42898.9|42938.9|42898.9|0
1656639560000|2022-07-01 01:39:20|42939.6|42899.6|42944.6|42904.6|42958.9|42918.9|42939.6|42899.6|0
1656639570000|2022-07-01 01:39:30|42933.9|42893.9|42933.9|42893.9|42933.9|42893.9|42933.9|42893.9|0
1656639580000|2022-07-01 01:39:40|42938.9|42898.9|42938.9|42898.9|42938.9|42898.9|42938.9|42898.9|0
1656639590000|2022-07-01 01:39:50|42933.9|42893.9|42933.9|42893.9|42933.9|42893.9|42933.9|42893.9|0
1656639600000|2022-07-01 01:40:00|42938.1|42898.1|42928.1|42888.1|42938.1|42898.1|42928.1|42888.1|0
1656639610000|2022-07-01 01:40:10|42931.7|42891.7|42916.7|42876.7|42931.7|42891.7|42916.7|42876.7|0
1656639640000|2022-07-01 01:40:40|42927.4|42887.4|42927.4|42887.4|42927.4|42887.4|42927.4|42887.4|19
1656639650000|2022-07-01 01:40:50|42928.1|42888.1|42927.4|42887.4|42928.1|42888.1|42927.4|42887.4|0
1656639670000|2022-07-01 01:41:10|42923.1|42883.1|42921.6|42881.6|42923.1|42883.1|42917.3|42877.3|1
1656639680000|2022-07-01 01:41:20|42927.3|42887.3|42923|42883|42927.3|42887.3|42923|42883|1
1656639690000|2022-07-01 01:41:30|42927.3|42887.3|42927.3|42887.3|42927.3|42887.3|42927.3|42887.3|0
1656639700000|2022-07-01 01:41:40|42923|42883|42927.3|42887.3|42927.3|42887.3|42923|42883|0
1656639710000|2022-07-01 01:41:50|42922.3|42882.3|42922.3|42882.3|42922.3|42882.3|42922.3|42882.3|4
1656639720000|2022-07-01 01:42:00|42923|42883|42915.9|42875.9|42923|42883|42915.9|42875.9|6
1656639730000|2022-07-01 01:42:10|42915.2|42875.2|42915.2|42875.2|42915.2|42875.2|42915.2|42875.2|3
1656639740000|2022-07-01 01:42:20|42915.1|42875.1|42915.1|42875.1|42915.1|42875.1|42915.1|42875.1|3
1656639750000|2022-07-01 01:42:30|42919.4|42879.4|42920.1|42880.1|42920.1|42880.1|42919.4|42879.4|0
1656639760000|2022-07-01 01:42:40|42919.4|42879.4|42920.1|42880.1|42920.1|42880.1|42915.1|42875.1|0
1656639770000|2022-07-01 01:42:50|42915.1|42875.1|42915.1|42875.1|42915.1|42875.1|42915.1|42875.1|0
1656639800000|2022-07-01 01:43:20|||||||||2
1656639810000|2022-07-01 01:43:30|42919.4|42879.4|42920.1|42880.1|42920.1|42880.1|42919.4|42879.4|0
1656639820000|2022-07-01 01:43:40|42920|42880|42920|42880|42920.8|42880.8|42920|42880|0
1656639830000|2022-07-01 01:43:50|42920.8|42880.8|42920.7|42880.7|42920.8|42880.8|42920.7|42880.7|0
1656639850000|2022-07-01 01:44:10|42919.3|42879.3|42919.3|42879.3|42919.3|42879.3|42919.3|42879.3|0
1656639860000|2022-07-01 01:44:20|42896.4|42856.4|42887.1|42847.1|42896.4|42856.4|42887.1|42847.1|2
1656639870000|2022-07-01 01:44:30|42891.4|42851.4|42885.7|42845.7|42896.4|42856.4|42885.7|42845.7|0
1656639880000|2022-07-01 01:44:40|42881.4|42841.4|42882.1|42842.1|42882.1|42842.1|42881.4|42841.4|0
1656639890000|2022-07-01 01:44:50|42881.4|42841.4|42872.8|42832.8|42881.4|42841.4|42872.8|42832.8|0
1656639900000|2022-07-01 01:45:00|42877.1|42837.1|42886.4|42846.4|42886.4|42846.4|42872.8|42832.8|3
1656639910000|2022-07-01 01:45:10|42882.1|42842.1|42881.4|42841.4|42882.1|42842.1|42881.4|42841.4|0
1656639920000|2022-07-01 01:45:20|42877.1|42837.1|42867.1|42827.1|42881.4|42841.4|42867.1|42827.1|0
1656639940000|2022-07-01 01:45:40|42867|42827|42867|42827|42867|42827|42867|42827|0
1656639950000|2022-07-01 01:45:50|42871.3|42831.3|42861.3|42821.3|42871.3|42831.3|42861.3|42821.3|0
1656639960000|2022-07-01 01:46:00|42856.3|42816.3|42861.3|42821.3|42861.3|42821.3|42851.3|42811.3|0
1656639970000|2022-07-01 01:46:10|42857|42817|42857|42817|42857|42817|42857|42817|0
1656639980000|2022-07-01 01:46:20|42861.3|42821.3|42861.3|42821.3|42861.3|42821.3|42861.3|42821.3|0
1656640010000|2022-07-01 01:46:50|42852.7|42812.7|42850.5|42810.5|42852.7|42812.7|42850.5|42810.5|0
1656640020000|2022-07-01 01:47:00|42852|42812|42856.2|42816.2|42856.2|42816.2|42852|42812|0
1656640050000|2022-07-01 01:47:30|42855.5|42815.5|42855.5|42815.5|42855.5|42815.5|42855.5|42815.5|0
1656640070000|2022-07-01 01:47:50|42860.5|42820.5|42865.5|42825.5|42865.5|42825.5|42860.5|42820.5|0
1656640080000|2022-07-01 01:48:00|42861.2|42821.2|42791.9|42751.9|42861.2|42821.2|42787.6|42747.6|15
1656640090000|2022-07-01 01:48:10|42781.9|42741.9|42776.2|42736.2|42781.9|42741.9|42771.2|42731.2|0
1656640100000|2022-07-01 01:48:20|42775.4|42735.4|42776.9|42736.9|42776.9|42736.9|42771.9|42731.9|0
1656640110000|2022-07-01 01:48:30|42776.1|42736.1|42766.1|42726.1|42776.1|42736.1|42757.6|42717.6|1
1656640120000|2022-07-01 01:48:40|42761.8|42721.8|42771.8|42731.8|42771.8|42731.8|42756.8|42716.8|0
1656640130000|2022-07-01 01:48:50|42766.8|42726.8|42761.8|42721.8|42766.8|42726.8|42756.8|42716.8|0
1656640140000|2022-07-01 01:49:00|42751.8|42711.8|42746.8|42706.8|42771.8|42716.8|42746.8|42691.1|0
1656640150000|2022-07-01 01:49:10|42742.5|42702.5|42725.4|42685.4|42742.5|42702.5|42725.4|42685.4|0
1656640160000|2022-07-01 01:49:20|42721.1|42681.1|42721.1|42681.1|42721.1|42681.1|42720.4|42680.4|0
1656640170000|2022-07-01 01:49:30|42719.7|42679.7|42714.6|42674.6|42721.1|42681.1|42714.6|42674.6|14
1656640180000|2022-07-01 01:49:40|42724.6|42684.6|42725.3|42685.3|42725.3|42685.3|42724.6|42684.6|2
1656640200000|2022-07-01 01:50:00|42726|42686|42752.5|42712.5|42752.5|42712.5|42725.3|42685.3|1
1656640210000|2022-07-01 01:50:10|42751.7|42711.7|42751.7|42711.7|42752.4|42712.4|42746.7|42706.7|0
1656640220000|2022-07-01 01:50:20|42751|42711|42746.7|42706.7|42751|42711|42746.7|42706.7|0
1656640230000|2022-07-01 01:50:30|42761|42721|42761|42721|42761|42721|42761|42721|1
1656640240000|2022-07-01 01:50:40|42766|42726|42766|42726|42766|42726|42766|42726|0
1656640250000|2022-07-01 01:50:50|42761.7|42721.7|42766|42726|42766|42726|42761.7|42721.7|0
1656640280000|2022-07-01 01:51:20|42761.7|42721.7|42760.9|42720.9|42765.9|42725.9|42760.9|42720.9|0
1656640300000|2022-07-01 01:51:40|42761.6|42721.6|42762.3|42722.3|42765.9|42725.9|42761.6|42721.6|1
1656640310000|2022-07-01 01:51:50|42766.6|42726.6|42772.3|42732.3|42772.3|42732.3|42766.6|42726.6|0
1656640320000|2022-07-01 01:52:00|42768|42728|42762.3|42722.3|42772.3|42732.3|42761.6|42721.6|0
1656640330000|2022-07-01 01:52:10|42761.6|42721.6|42757.3|42717.3|42762.3|42722.3|42757.3|42717.3|0
1656640340000|2022-07-01 01:52:20|42758|42718|42760.9|42720.9|42762.3|42722.3|42758|42718|0
1656640350000|2022-07-01 01:52:30|42761.6|42721.6|42776.6|42736.6|42776.6|42736.6|42756.6|42716.6|0
1656640360000|2022-07-01 01:52:40|42772.3|42732.3|42761.6|42721.6|42772.3|42732.3|42760.8|42720.8|0
1656640370000|2022-07-01 01:52:50|42770.1|42730.1|42774.4|42734.4|42774.4|42734.4|42770.1|42730.1|0
1656640380000|2022-07-01 01:53:00|42780.8|42740.8|42782.2|42742.2|42786.5|42746.5|42780.8|42740.8|0
1656640390000|2022-07-01 01:53:10|42781.5|42741.5|42780.1|42740.1|42781.5|42741.5|42780.1|42740.1|0
1656640400000|2022-07-01 01:53:20|42775.8|42735.8|42780.8|42740.8|42780.8|42740.8|42775.1|42735.1|0
1656640410000|2022-07-01 01:53:30|42780.1|42740.1|42780.1|42740.1|42780.8|42740.8|42780.1|42740.1|0
1656640420000|2022-07-01 01:53:40|42780.8|42740.8|42780.8|42740.8|42780.8|42740.8|42780.8|42740.8|0
1656640430000|2022-07-01 01:53:50|42780.1|42740.1|42775.1|42735.1|42780.1|42740.1|42775.1|42735.1|0
1656640440000|2022-07-01 01:54:00|42780.1|42740.1|42780|42740|42780.1|42740.1|42780|42740|0
1656640450000|2022-07-01 01:54:10|42780.8|42740.8|42780|42740|42780.8|42740.8|42780|42740|0
1656640470000|2022-07-01 01:54:30|42775.7|42735.7|42775.7|42735.7|42775.7|42735.7|42775.7|42735.7|0
1656640480000|2022-07-01 01:54:40|42776.4|42736.4|42780.7|42740.7|42780.7|42740.7|42775.7|42735.7|0
1656640490000|2022-07-01 01:54:50|42785|42745|42785.7|42745.7|42785.7|42745.7|42785|42745|0
1656640510000|2022-07-01 01:55:10|42794.3|42754.3|42795|42755|42795|42755|42794.3|42754.3|1
1656640520000|2022-07-01 01:55:20|42790.7|42750.7|42789.3|42749.3|42790.7|42750.7|42789.3|42749.3|0
1656640530000|2022-07-01 01:55:30|42789.2|42749.2|42790.7|42750.7|42790.7|42750.7|42789.2|42749.2|0
1656640540000|2022-07-01 01:55:40|42789.2|42749.2|42789.2|42749.2|42789.2|42749.2|42789.2|42749.2|0
1656640550000|2022-07-01 01:55:50|42795.6|42755.6|42795.6|42755.6|42795.6|42755.6|42795.6|42755.6|0
1656640570000|2022-07-01 01:56:10|42791.3|42751.3|42795.6|42755.6|42795.6|42755.6|42791.3|42751.3|0
1656640580000|2022-07-01 01:56:20|42791.3|42751.3|42782|42742|42791.3|42751.3|42782|42742|0
1656640590000|2022-07-01 01:56:30|42780.6|42740.6|42780.6|42740.6|42786.3|42746.3|42780.6|42740.6|0
1656640600000|2022-07-01 01:56:40|42776.3|42736.3|42776.3|42736.3|42780.6|42740.6|42776.3|42736.3|0
1656640620000|2022-07-01 01:57:00|42780.5|42740.5|42780.5|42740.5|42780.5|42740.5|42780.5|42740.5|0
1656640630000|2022-07-01 01:57:10|42776.3|42736.3|42780.5|42740.5|42780.5|42740.5|42776.3|42736.3|0
1656640650000|2022-07-01 01:57:30|42776.2|42736.2|42780.5|42740.5|42780.5|42740.5|42776.2|42736.2|0
1656640660000|2022-07-01 01:57:40|42776.2|42736.2|42726.9|42686.9|42776.2|42736.2|42726.9|42686.9|14
1656640670000|2022-07-01 01:57:50|42727.6|42687.6|42749.8|42709.8|42749.8|42709.8|42727.6|42687.6|5
1656640680000|2022-07-01 01:58:00|42751.9|42711.9|42741.9|42701.9|42755.5|42715.5|42736.9|42696.9|0
1656640690000|2022-07-01 01:58:10|42751.9|42711.9|42747.6|42707.6|42760.5|42720.5|42743.3|42703.3|0
1656640700000|2022-07-01 01:58:20|42751.9|42711.9|42751.9|42711.9|42751.9|42711.9|42742.6|42702.6|0
1656640710000|2022-07-01 01:58:30|42747.6|42707.6|42751.2|42711.2|42751.9|42711.9|42742.6|42702.6|0
1656640720000|2022-07-01 01:58:40|42747.6|42707.6|42751.9|42711.9|42751.9|42711.9|42742.6|42702.6|0
1656640740000|2022-07-01 01:59:00|42751.8|42711.8|42751.8|42711.8|42751.8|42711.8|42751.8|42711.8|0
1656640750000|2022-07-01 01:59:10|42747.5|42707.5|42731.1|42691.1|42751.8|42711.8|42731.1|42691.1|0
1656640760000|2022-07-01 01:59:20|42741.1|42701.1|42741.1|42701.1|42741.1|42701.1|42741.1|42701.1|1
1656640780000|2022-07-01 01:59:40|42732.5|42692.5|42732.5|42692.5|42732.5|42692.5|42732.5|42692.5|0
1656640790000|2022-07-01 01:59:50|42736.8|42696.8|42736.8|42696.8|42736.8|42696.8|42736.8|42696.8|0
1656640800000|2022-07-01 02:00:00|42736.1|42696.1|42736.1|42696.1|42736.1|42696.1|42736.1|42696.1|0
1656640810000|2022-07-01 02:00:10|42731.8|42691.8|42723.2|42683.2|42731.8|42691.8|42723.2|42683.2|0
1656640820000|2022-07-01 02:00:20|42718.9|42678.9|42736|42696|42740.3|42700.3|42718.9|42678.9|1
1656640830000|2022-07-01 02:00:30|42731|42691|42731|42691|42731|42691|42731|42691|0
1656640840000|2022-07-01 02:00:40|42726.7|42686.7|42725.3|42685.3|42731|42691|42725.3|42685.3|0
1656640850000|2022-07-01 02:00:50|42729.6|42689.6|42725.3|42685.3|42729.6|42689.6|42721|42681|0
1656640860000|2022-07-01 02:01:00|42720.3|42680.3|42726.7|42686.7|42731.7|42691.7|42720.3|42680.3|0
1656640870000|2022-07-01 02:01:10|42721.7|42681.7|42721.7|42681.7|42721.7|42681.7|42721.7|42681.7|0
1656640890000|2022-07-01 02:01:30|42721|42681|42720.2|42680.2|42721|42681|42715.9|42675.9|0
1656640910000|2022-07-01 02:01:50|42724.5|42684.5|42725.2|42685.2|42725.2|42685.2|42724.5|42684.5|0
1656640920000|2022-07-01 02:02:00|42725.9|42685.9|42725.9|42685.9|42725.9|42685.9|42725.9|42685.9|0
1656640930000|2022-07-01 02:02:10|42726.6|42686.6|42725.9|42685.9|42726.6|42686.6|42725.9|42685.9|0
1656640940000|2022-07-01 02:02:20|42735.9|42695.9|42740.2|42700.2|42740.2|42700.2|42735.9|42695.9|0
1656640950000|2022-07-01 02:02:30|42741.6|42701.6|42741.6|42701.6|42741.6|42701.6|42741.6|42701.6|0
1656640960000|2022-07-01 02:02:40|42745.9|42705.9|42746.6|42706.6|42746.6|42706.6|42745.9|42705.9|0
1656640980000|2022-07-01 02:03:00|42738|42698|42740.8|42700.8|42740.9|42700.9|42736.6|42696.6|0
1656640990000|2022-07-01 02:03:10|42735.8|42695.8|42735.8|42695.8|42735.8|42695.8|42735.8|42695.8|0
1656641000000|2022-07-01 02:03:20|42730.8|42690.8|42730.8|42690.8|42730.8|42690.8|42730.8|42690.8|0
1656641010000|2022-07-01 02:03:30|42725.8|42685.8|42730.8|42690.8|42730.8|42690.8|42725.8|42685.8|0
1656641020000|2022-07-01 02:03:40|42735.1|42695.1|42740.1|42700.1|42740.1|42700.1|42735.1|42695.1|0
1656641030000|2022-07-01 02:03:50|42740.8|42700.8|42745.8|42705.8|42745.8|42705.8|42740.8|42700.8|0
1656641040000|2022-07-01 02:04:00|42741.5|42701.5|42741.5|42701.5|42741.5|42701.5|42741.5|42701.5|0
1656641050000|2022-07-01 02:04:10|42740.8|42700.8|42740.8|42700.8|42740.8|42700.8|42740.8|42700.8|0
1656641060000|2022-07-01 02:04:20|42745.8|42705.8|42745.8|42705.8|42745.8|42705.8|42745.8|42705.8|0
1656641070000|2022-07-01 02:04:30|42745.7|42705.7|42745.7|42705.7|42745.7|42705.7|42745.7|42705.7|0
1656641080000|2022-07-01 02:04:40|42740.7|42700.7|42745.7|42705.7|42745.7|42705.7|42740.7|42700.7|0
1656641090000|2022-07-01 02:04:50|42741.4|42701.4|42745.7|42705.7|42746.4|42706.4|42741.4|42701.4|0
1656641100000|2022-07-01 02:05:00|42750|42710|42745.7|42705.7|42750|42710|42745.7|42705.7|0
1656641110000|2022-07-01 02:05:10|42755.7|42715.7|42755.7|42715.7|42755.7|42715.7|42755.7|42715.7|0
1656641120000|2022-07-01 02:05:20|42754.3|42714.3|42731.4|42691.4|42754.3|42714.3|42731.4|42691.4|3
1656641130000|2022-07-01 02:05:30|42735.7|42695.7|42740.7|42700.7|42740.7|42700.7|42731.4|42691.4|0
1656641140000|2022-07-01 02:05:40|42735.7|42695.7|42741.4|42701.4|42745.7|42705.7|42735.7|42695.7|0
1656641150000|2022-07-01 02:05:50|42745.7|42705.7|42745.7|42705.7|42750.7|42710.7|42745.7|42705.7|0
1656641160000|2022-07-01 02:06:00|42745.6|42705.6|42745.6|42705.6|42751.4|42711.4|42745.6|42705.6|0
1656641170000|2022-07-01 02:06:10|42751.3|42711.3|42751.3|42711.3|42751.3|42711.3|42751.3|42711.3|0
1656641180000|2022-07-01 02:06:20|42755.6|42715.6|42751.3|42711.3|42755.6|42715.6|42751.3|42711.3|0
1656641190000|2022-07-01 02:06:30|42745.6|42705.6|42745.6|42705.6|42746.3|42706.3|42741.3|42701.3|0
1656641200000|2022-07-01 02:06:40|42749.9|42709.9|42749.9|42709.9|42749.9|42709.9|42749.9|42709.9|0
1656641210000|2022-07-01 02:06:50|42746.3|42706.3|42737.7|42697.7|42746.3|42706.3|42737|42697|0
1656641220000|2022-07-01 02:07:00|42736.3|42696.3|42737|42697|42737|42697|42736.3|42696.3|0
1656641230000|2022-07-01 02:07:10|42737.7|42697.7|42737|42697|42737.7|42697.7|42737|42697|0
1656641240000|2022-07-01 02:07:20|42741.3|42701.3|42742|42702|42742|42702|42741.3|42701.3|0
1656641250000|2022-07-01 02:07:30|42746.3|42706.3|42750.5|42710.5|42750.5|42710.5|42746.3|42706.3|0
1656641260000|2022-07-01 02:07:40|42754.8|42714.8|42764.8|42724.8|42764.8|42724.8|42754.8|42714.8|2
1656641270000|2022-07-01 02:07:50|42775.5|42735.5|42779.8|42739.8|42784.8|42744.8|42775.5|42735.5|0
1656641280000|2022-07-01 02:08:00|42780.5|42740.5|42780.5|42740.5|42789.1|42749.1|42775.5|42735.5|1
1656641290000|2022-07-01 02:08:10|42779.8|42739.8|42775.5|42735.5|42780.5|42740.5|42775.5|42735.5|0
1656641300000|2022-07-01 02:08:20|42779.8|42739.8|42765.5|42725.5|42779.8|42739.8|42765.5|42725.5|0
1656641310000|2022-07-01 02:08:30|42764.8|42724.8|42775.5|42735.5|42775.5|42735.5|42764.8|42724.8|0
1656641320000|2022-07-01 02:08:40|42779.8|42739.8|42775.5|42735.5|42779.8|42739.8|42775.5|42735.5|0
1656641330000|2022-07-01 02:08:50|42779.7|42739.7|42780.4|42740.4|42780.4|42740.4|42779.7|42739.7|0
1656641340000|2022-07-01 02:09:00|42779.7|42739.7|42775.4|42735.4|42780.4|42740.4|42775.4|42735.4|0
1656641350000|2022-07-01 02:09:10|42769.7|42729.7|42765.4|42725.4|42769.7|42729.7|42765.4|42725.4|0
1656641360000|2022-07-01 02:09:20|42769.7|42729.7|42765.4|42725.4|42770.4|42730.4|42765.4|42725.4|0
1656641370000|2022-07-01 02:09:30|42769.7|42729.7|42780.4|42740.4|42780.4|42740.4|42765.4|42725.4|0
1656641380000|2022-07-01 02:09:40|42776.1|42736.1|42776.1|42736.1|42781.1|42741.1|42771.8|42731.8|0
1656641390000|2022-07-01 02:09:50|42789.7|42749.7|42794.7|42754.7|42794.7|42754.7|42789.7|42749.7|3
1656641400000|2022-07-01 02:10:00|42788.9|42748.9|42789.7|42749.7|42790.4|42750.4|42784.7|42744.7|0
1656641410000|2022-07-01 02:10:10|42789.6|42749.6|42799.6|42759.6|42799.6|42759.6|42789.6|42749.6|0
1656641420000|2022-07-01 02:10:20|42800.3|42760.3|42795.3|42755.3|42800.3|42760.3|42795.3|42755.3|0
1656641450000|2022-07-01 02:10:50|42794.6|42754.6|42789.6|42749.6|42794.6|42754.6|42789.6|42749.6|0
1656641460000|2022-07-01 02:11:00|42794.6|42754.6|42803.9|42763.9|42803.9|42763.9|42789.6|42749.6|0
1656641470000|2022-07-01 02:11:10|42799.6|42759.6|42799.6|42759.6|42799.6|42759.6|42795.3|42755.3|0
1656641480000|2022-07-01 02:11:20|42803.8|42763.8|42803.8|42763.8|42803.8|42763.8|42803.8|42763.8|1
1656641490000|2022-07-01 02:11:30|42810.3|42770.3|42806|42766|42810.3|42770.3|42806|42766|0
1656641520000|2022-07-01 02:12:00|42805.9|42765.9|42800.9|42760.9|42815.2|42775.2|42800.9|42760.9|0
1656641530000|2022-07-01 02:12:10|42795.2|42755.2|42795.2|42755.2|42795.2|42755.2|42795.2|42755.2|0
1656641540000|2022-07-01 02:12:20|42799.5|42759.5|42790.9|42750.9|42800.2|42760.2|42790.2|42750.2|0
1656641550000|2022-07-01 02:12:30|42790.2|42750.2|42790.2|42750.2|42790.2|42750.2|42790.2|42750.2|0
1656641560000|2022-07-01 02:12:40|42780.2|42740.2|42780.2|42740.2|42780.2|42740.2|42780.2|42740.2|0
1656641570000|2022-07-01 02:12:50|42780.9|42740.9|42785.2|42745.2|42785.2|42745.2|42780.9|42740.9|0
1656641580000|2022-07-01 02:13:00|42780.2|42740.2|42785.2|42745.2|42790.2|42750.2|42780.2|42740.2|0
1656641590000|2022-07-01 02:13:10|42780.2|42740.2|42780.1|42740.1|42780.2|42740.2|42780.1|42740.1|0
1656641600000|2022-07-01 02:13:20|42775.1|42735.1|42779.4|42739.4|42779.4|42739.4|42775.1|42735.1|0
1656641610000|2022-07-01 02:13:30|42780.1|42740.1|42779.4|42739.4|42785.1|42745.1|42779.4|42739.4|0
1656641620000|2022-07-01 02:13:40|42775.1|42735.1|42780.1|42740.1|42780.1|42740.1|42775.1|42735.1|0
1656641630000|2022-07-01 02:13:50|42775.1|42735.1|42785.1|42745.1|42785.8|42745.8|42775.1|42735.1|0
1656641640000|2022-07-01 02:14:00|42790.1|42750.1|42790.1|42750.1|42790.1|42750.1|42790.1|42750.1|0
1656641650000|2022-07-01 02:14:10|42800.1|42760.1|42799.4|42759.4|42800.1|42760.1|42799.4|42759.4|0
1656641660000|2022-07-01 02:14:20|42795.1|42755.1|42793.6|42753.6|42795.1|42755.1|42793.6|42753.6|0
1656641680000|2022-07-01 02:14:40|42795.1|42755.1|42798.6|42758.6|42799.3|42759.3|42794.3|42754.3|0
1656641690000|2022-07-01 02:14:50|42799.3|42759.3|42793.6|42753.6|42799.3|42759.3|42793.6|42753.6|0
1656641700000|2022-07-01 02:15:00|42788.6|42748.6|42788.6|42748.6|42788.6|42748.6|42788.6|42748.6|0
1656641710000|2022-07-01 02:15:10|42787.9|42747.9|42787.9|42747.9|42787.9|42747.9|42787.9|42747.9|0
1656641740000|2022-07-01 02:15:40|42787.8|42747.8|42787.8|42747.8|42787.8|42747.8|42787.8|42747.8|0
1656641770000|2022-07-01 02:16:10|42782.8|42742.8|42782.8|42742.8|42782.8|42742.8|42782.8|42742.8|0
1656641800000|2022-07-01 02:16:40|42763.5|42723.5|42763.5|42723.5|42763.5|42723.5|42763.5|42723.5|1
1656641830000|2022-07-01 02:17:10|42763.4|42723.4|42763.4|42723.4|42763.4|42723.4|42763.4|42723.4|0
1656641840000|2022-07-01 02:17:20|42759.2|42719.2|42759.2|42719.2|42759.2|42719.2|42759.2|42719.2|0
1656641850000|2022-07-01 02:17:30|42759.1|42719.1|42743.4|42703.4|42759.1|42719.1|42743.4|42703.4|0
1656641860000|2022-07-01 02:17:40|42744.8|42704.8|42759.1|42719.1|42759.1|42719.1|42744.8|42704.8|0
1656641880000|2022-07-01 02:18:00|42753.4|42713.4|42753.4|42713.4|42754.1|42714.1|42753.4|42713.4|0
1656641890000|2022-07-01 02:18:10|42754.1|42714.1|42740.5|42700.5|42754.1|42714.1|42740.5|42700.5|12
1656641920000|2022-07-01 02:18:40|42745.5|42705.5|42745.5|42705.5|42745.5|42705.5|42745.5|42705.5|0
1656641930000|2022-07-01 02:18:50|42741.2|42701.2|42740.5|42700.5|42745.5|42705.5|42740.5|42700.5|0
1656641950000|2022-07-01 02:19:10|42744.7|42704.7|42735.5|42695.5|42745.5|42705.5|42735.5|42695.5|0
1656641960000|2022-07-01 02:19:20|42739.7|42699.7|42740.4|42700.4|42740.4|42700.4|42739.7|42699.7|0
1656641970000|2022-07-01 02:19:30|42745.4|42705.4|42754.7|42714.7|42754.7|42714.7|42745.4|42705.4|0
1656642020000|2022-07-01 02:20:20|42755.4|42715.4|42760.4|42720.4|42760.4|42720.4|42755.4|42715.4|0
1656642030000|2022-07-01 02:20:30|42756.1|42716.1|42760.4|42720.4|42760.4|42720.4|42756.1|42716.1|0
1656642040000|2022-07-01 02:20:40|42760.3|42720.3|42760.3|42720.3|42760.3|42720.3|42760.3|42720.3|0
1656642070000|2022-07-01 02:21:10|42764.6|42724.6|42760.3|42720.3|42764.6|42724.6|42760.3|42720.3|0
1656642100000|2022-07-01 02:21:40|42780.3|42740.3|42780.3|42740.3|42780.3|42740.3|42780.3|42740.3|0
1656642110000|2022-07-01 02:21:50|42774.6|42734.6|42774.6|42734.6|42774.6|42734.6|42774.6|42734.6|0
1656642120000|2022-07-01 02:22:00|42774.5|42734.5|42774.5|42734.5|42774.5|42734.5|42770.3|42730.3|0
1656642140000|2022-07-01 02:22:20|42775.2|42735.2|42775.2|42735.2|42775.2|42735.2|42775.2|42735.2|0
1656642150000|2022-07-01 02:22:30|42779.5|42739.5|42778.8|42738.8|42779.5|42739.5|42778.8|42738.8|0
1656642160000|2022-07-01 02:22:40|42779.5|42739.5|42779.5|42739.5|42779.5|42739.5|42779.5|42739.5|0
1656642170000|2022-07-01 02:22:50|42780.2|42740.2|42784.5|42744.5|42784.5|42744.5|42780.2|42740.2|0
1656642180000|2022-07-01 02:23:00|42780.2|42740.2|42780.2|42740.2|42780.2|42740.2|42780.2|42740.2|0
1656642190000|2022-07-01 02:23:10|42779.5|42739.5|42780.2|42740.2|42780.2|42740.2|42779.5|42739.5|0
1656642200000|2022-07-01 02:23:20|42779.5|42739.5|42779.5|42739.5|42779.5|42739.5|42779.5|42739.5|0
1656642210000|2022-07-01 02:23:30|42779.4|42739.4|42774.4|42734.4|42779.4|42739.4|42774.4|42734.4|0
1656642250000|2022-07-01 02:24:10|42780.1|42740.1|42780.1|42740.1|42780.1|42740.1|42780.1|42740.1|0
1656642270000|2022-07-01 02:24:30|42785.1|42745.1|42785.1|42745.1|42785.1|42745.1|42785.1|42745.1|0
1656642290000|2022-07-01 02:24:50|42784.3|42744.3|42784.3|42744.3|42784.3|42744.3|42784.3|42744.3|0
1656642300000|2022-07-01 02:25:00|42785.1|42745.1|42782.9|42742.9|42785.1|42745.1|42782.9|42742.9|0
1656642360000|2022-07-01 02:26:00|42782.8|42742.8|42782.8|42742.8|42782.8|42742.8|42782.8|42742.8|0
1656642450000|2022-07-01 02:27:30|42782.7|42742.7|42777.7|42737.7|42782.7|42742.7|42777.7|42737.7|0
1656642470000|2022-07-01 02:27:50|42782|42742|42782.7|42742.7|42782.7|42742.7|42782|42742|0
1656642480000|2022-07-01 02:28:00|42783.4|42743.4|42783.4|42743.4|42783.4|42743.4|42783.4|42743.4|0
1656642530000|2022-07-01 02:28:50|42784.1|42744.1|42784.8|42744.8|42784.8|42744.8|42784.1|42744.1|0
1656642540000|2022-07-01 02:29:00|42789.8|42749.8|42789.8|42749.8|42789.8|42749.8|42789.8|42749.8|0
1656642570000|2022-07-01 02:29:30|42789.7|42749.7|42799.7|42759.7|42801.2|42761.2|42789.7|42749.7|0
1656642580000|2022-07-01 02:29:40|42804|42764|42799|42759|42804|42764|42799|42759|0
1656642590000|2022-07-01 02:29:50|42804|42764|42804|42764|42804|42764|42804|42764|0
1656642620000|2022-07-01 02:30:20|42799.7|42759.7|42804|42764|42804|42764|42799.7|42759.7|0
1656642630000|2022-07-01 02:30:30|42799.7|42759.7|42804|42764|42804|42764|42799.7|42759.7|0
1656642640000|2022-07-01 02:30:40|42803.9|42763.9|42803.9|42763.9|42803.9|42763.9|42803.9|42763.9|0
1656642650000|2022-07-01 02:30:50|42799.7|42759.7|42798.2|42758.2|42799.7|42759.7|42798.2|42758.2|0
1656642660000|2022-07-01 02:31:00|42796.8|42756.8|42779.6|42739.6|42796.8|42756.8|42779.6|42739.6|1
1656642670000|2022-07-01 02:31:10|42778.9|42738.9|42778.9|42738.9|42778.9|42738.9|42778.9|42738.9|0
1656642710000|2022-07-01 02:31:50|42788.1|42748.1|42789.6|42749.6|42789.6|42749.6|42788.1|42748.1|0
1656642730000|2022-07-01 02:32:10|42779.6|42739.6|42763.8|42723.8|42779.6|42739.6|42759.6|42719.6|0
1656642740000|2022-07-01 02:32:20|42768.8|42728.8|42763.8|42723.8|42768.8|42728.8|42763.8|42723.8|0
1656642750000|2022-07-01 02:32:30|42758.8|42718.8|42759.5|42719.5|42759.5|42719.5|42758.8|42718.8|0
1656642760000|2022-07-01 02:32:40|42768.8|42728.8|42763.8|42723.8|42768.8|42728.8|42759.5|42719.5|0
1656642770000|2022-07-01 02:32:50|42759.5|42719.5|42763.8|42723.8|42763.8|42723.8|42759.5|42719.5|0
1656642780000|2022-07-01 02:33:00|42759.5|42719.5|42763.8|42723.8|42763.8|42723.8|42759.5|42719.5|0
1656642790000|2022-07-01 02:33:10|42768.1|42728.1|42758.8|42718.8|42768.1|42728.1|42758.8|42718.8|0
1656642810000|2022-07-01 02:33:30|42759.5|42719.5|42763.7|42723.7|42763.8|42723.8|42759.5|42719.5|0
1656642830000|2022-07-01 02:33:50|42773.7|42733.7|42773.7|42733.7|42778|42738|42773.7|42733.7|0
1656642840000|2022-07-01 02:34:00|42774.4|42734.4|42773.7|42733.7|42783.7|42743.7|42773.7|42733.7|0
1656642860000|2022-07-01 02:34:20|42778.7|42738.7|42778.7|42738.7|42778.7|42738.7|42778.7|42738.7|0
1656642880000|2022-07-01 02:34:40|42774.4|42734.4|42779.4|42739.4|42779.4|42739.4|42774.4|42734.4|0
1656642890000|2022-07-01 02:34:50|42774.4|42734.4|42769.4|42729.4|42774.4|42734.4|42769.4|42729.4|0
1656642900000|2022-07-01 02:35:00|42774.4|42734.4|42779.4|42739.4|42779.4|42739.4|42774.4|42734.4|0
1656642910000|2022-07-01 02:35:10|42779.3|42739.3|42779.3|42739.3|42779.3|42739.3|42779.3|42739.3|0
1656642930000|2022-07-01 02:35:30|42783.6|42743.6|42779.3|42739.3|42788.6|42748.6|42779.3|42739.3|0
1656642950000|2022-07-01 02:35:50|42773.6|42733.6|42773.6|42733.6|42773.6|42733.6|42773.6|42733.6|0
1656642960000|2022-07-01 02:36:00|42769.3|42729.3|42763.6|42723.6|42769.3|42729.3|42763.6|42723.6|0
1656642970000|2022-07-01 02:36:10|42759.3|42719.3|42763.6|42723.6|42763.6|42723.6|42759.3|42719.3|0
1656642990000|2022-07-01 02:36:30|42763.5|42723.5|42763.5|42723.5|42763.5|42723.5|42763.5|42723.5|0
1656643020000|2022-07-01 02:37:00|42759.2|42719.2|42759.2|42719.2|42759.2|42719.2|42759.2|42719.2|0
1656643030000|2022-07-01 02:37:10|42758.5|42718.5|42758.5|42718.5|42758.5|42718.5|42758.5|42718.5|0
1656643080000|2022-07-01 02:38:00|42758.4|42718.4|42779.2|42739.2|42783.4|42743.4|42758.4|42718.4|0
1656643090000|2022-07-01 02:38:10|42783.4|42743.4|42789.1|42749.1|42789.1|42749.1|42783.4|42743.4|0
1656643110000|2022-07-01 02:38:30|42784.1|42744.1|42779.1|42739.1|42789.1|42749.1|42779.1|42739.1|0
1656643180000|2022-07-01 02:39:40|42779|42739|42779|42739|42779|42739|42779|42739|0
1656643190000|2022-07-01 02:39:50|42774.7|42734.7|42774|42734|42774.7|42734.7|42774|42734|0
1656643200000|2022-07-01 02:40:00|42779|42739|42774|42734|42779|42739|42774|42734|0
1656643210000|2022-07-01 02:40:10|42769|42729|42769|42729|42769|42729|42769|42729|0
1656643260000|2022-07-01 02:41:00|42774|42734|42769|42729|42774|42734|42769|42729|0
1656643270000|2022-07-01 02:41:10|42768.9|42728.9|42768.9|42728.9|42768.9|42728.9|42768.9|42728.9|0
1656643280000|2022-07-01 02:41:20|42764.6|42724.6|42768.9|42728.9|42768.9|42728.9|42764.6|42724.6|0
1656643310000|2022-07-01 02:41:50|42764.6|42724.6|42768.9|42728.9|42768.9|42728.9|42764.6|42724.6|0
1656643320000|2022-07-01 02:42:00|42764.6|42724.6|42758.9|42718.9|42764.6|42724.6|42754.6|42714.6|0
1656643330000|2022-07-01 02:42:10|42748.9|42708.9|42748.9|42708.9|42748.9|42708.9|42748.9|42708.9|0
1656643340000|2022-07-01 02:42:20|42743.9|42703.9|42748.9|42708.9|42748.9|42708.9|42743.9|42703.9|0
1656643350000|2022-07-01 02:42:30|42744.6|42704.6|42748.8|42708.8|42748.8|42708.8|42744.6|42704.6|0
1656643360000|2022-07-01 02:42:40|42744.6|42704.6|42738.8|42698.8|42744.6|42704.6|42738.8|42698.8|0
1656643370000|2022-07-01 02:42:50|42743.1|42703.1|42739.5|42699.5|42743.1|42703.1|42739.5|42699.5|0
1656643380000|2022-07-01 02:43:00|42738.8|42698.8|42738.8|42698.8|42738.8|42698.8|42738.8|42698.8|0
1656643400000|2022-07-01 02:43:20|42738.1|42698.1|42728.8|42688.8|42738.1|42698.1|42728.8|42688.8|0
1656643410000|2022-07-01 02:43:30|42724.5|42684.5|42718.8|42678.8|42724.5|42684.5|42718.8|42678.8|0
1656643420000|2022-07-01 02:43:40|42714.5|42674.5|42713.1|42673.1|42714.5|42674.5|42713.1|42673.1|0
1656643430000|2022-07-01 02:43:50|42713|42673|42728.8|42688.8|42728.8|42688.8|42713|42673|0
1656643440000|2022-07-01 02:44:00|42728.7|42688.7|42733.7|42693.7|42733.7|42693.7|42728.7|42688.7|0
1656643450000|2022-07-01 02:44:10|42733|42693|42728.7|42688.7|42733|42693|42724.4|42684.4|0
1656643460000|2022-07-01 02:44:20|42724.4|42684.4|42728.7|42688.7|42728.7|42688.7|42715.9|42675.9|1
1656643500000|2022-07-01 02:45:00|42753|42713|42759.4|42719.4|42759.4|42719.4|42749.4|42709.4|2
1656643510000|2022-07-01 02:45:10|42762.9|42722.9|42768.7|42728.7|42768.7|42728.7|42758.7|42718.7|0
1656643520000|2022-07-01 02:45:20|42769.4|42729.4|42775.1|42735.1|42779.4|42739.4|42769.4|42729.4|0
1656643530000|2022-07-01 02:45:30|42774.4|42734.4|42774.4|42734.4|42774.4|42734.4|42774.4|42734.4|0
1656643540000|2022-07-01 02:45:40|42774.3|42734.3|42774.3|42734.3|42774.3|42734.3|42774.3|42734.3|0
1656643550000|2022-07-01 02:45:50|42778.6|42738.6|42779.3|42739.3|42783.6|42743.6|42778.6|42738.6|0
1656643560000|2022-07-01 02:46:00|42778.6|42738.6|42783.6|42743.6|42783.6|42743.6|42778.6|42738.6|1
1656643570000|2022-07-01 02:46:10|42779.3|42739.3|42779.3|42739.3|42783.6|42743.6|42778.6|42738.6|0
1656643580000|2022-07-01 02:46:20|42783.6|42743.6|42783.6|42743.6|42783.6|42743.6|42770|42730|1
1656643590000|2022-07-01 02:46:30|42787.9|42747.9|42787.9|42747.9|42787.9|42747.9|42787.9|42747.9|0
1656643600000|2022-07-01 02:46:40|42787.8|42747.8|42787.8|42747.8|42787.8|42747.8|42787.8|42747.8|0
1656643610000|2022-07-01 02:46:50|42788.6|42748.6|42789.3|42749.3|42793.6|42753.6|42788.6|42748.6|0
1656643620000|2022-07-01 02:47:00|42788.5|42748.5|42788.5|42748.5|42793.5|42753.5|42788.5|42748.5|0
1656643630000|2022-07-01 02:47:10|42792.8|42752.8|42788.5|42748.5|42792.8|42752.8|42788.5|42748.5|0
1656643640000|2022-07-01 02:47:20|42784.2|42744.2|42784.2|42744.2|42788.5|42748.5|42784.2|42744.2|0
1656643670000|2022-07-01 02:47:50|42779.2|42739.2|42778.5|42738.5|42779.2|42739.2|42778.5|42738.5|0
1656643690000|2022-07-01 02:48:10|42773.5|42733.5|42783.5|42743.5|42784.2|42744.2|42773.5|42733.5|0
1656643700000|2022-07-01 02:48:20|42788.4|42748.4|42789.2|42749.2|42792.7|42752.7|42788.4|42748.4|0
1656643710000|2022-07-01 02:48:30|42788.4|42748.4|42793.4|42753.4|42793.4|42753.4|42788.4|42748.4|0
1656643720000|2022-07-01 02:48:40|42789.1|42749.1|42788.4|42748.4|42789.1|42749.1|42788.4|42748.4|0
1656643730000|2022-07-01 02:48:50|42792.7|42752.7|42789.1|42749.1|42792.7|42752.7|42789.1|42749.1|0
1656643740000|2022-07-01 02:49:00|42788.4|42748.4|42784.8|42744.8|42788.4|42748.4|42784.8|42744.8|0
1656643750000|2022-07-01 02:49:10|42779.8|42739.8|42784.8|42744.8|42784.8|42744.8|42779.8|42739.8|0
1656643770000|2022-07-01 02:49:30|42780.5|42740.5|42784.1|42744.1|42784.8|42744.8|42779.8|42739.8|0
1656643780000|2022-07-01 02:49:40|42780.5|42740.5|42779.8|42739.8|42784.8|42744.8|42779.8|42739.8|0
1656643790000|2022-07-01 02:49:50|42780.5|42740.5|42784.1|42744.1|42784.8|42744.8|42779.8|42739.8|0
1656643800000|2022-07-01 02:50:00|42784.8|42744.8|42779.8|42739.8|42784.8|42744.8|42779.8|42739.8|0
1656643810000|2022-07-01 02:50:10|42784|42744|42784|42744|42784.8|42744.8|42780.5|42740.5|0
1656643820000|2022-07-01 02:50:20|42784.7|42744.7|42780.5|42740.5|42784.7|42744.7|42779.7|42739.7|0
1656643830000|2022-07-01 02:50:30|42779.7|42739.7|42784.7|42744.7|42784.7|42744.7|42779.7|42739.7|0
1656643840000|2022-07-01 02:50:40|42785.4|42745.4|42785.4|42745.4|42785.4|42745.4|42785.4|42745.4|0
1656643860000|2022-07-01 02:51:00|42784.7|42744.7|42784.7|42744.7|42784.7|42744.7|42784.7|42744.7|0
1656643870000|2022-07-01 02:51:10|42785.4|42745.4|42785.4|42745.4|42785.4|42745.4|42785.4|42745.4|0
1656643890000|2022-07-01 02:51:30|42789.7|42749.7|42785.4|42745.4|42789.7|42749.7|42785.4|42745.4|0
1656643900000|2022-07-01 02:51:40|42789.6|42749.6|42779.6|42739.6|42789.6|42749.6|42779.6|42739.6|0
1656643920000|2022-07-01 02:52:00|42778.9|42738.9|42778.9|42738.9|42778.9|42738.9|42778.9|42738.9|0
1656643930000|2022-07-01 02:52:10|42779.6|42739.6|42779.6|42739.6|42779.6|42739.6|42779.6|42739.6|0
1656643960000|2022-07-01 02:52:40|42786|42746|42786|42746|42786|42746|42786|42746|0
1656643970000|2022-07-01 02:52:50|42789.6|42749.6|42785.3|42745.3|42789.6|42749.6|42785.3|42745.3|0
1656643990000|2022-07-01 02:53:10|42789.6|42749.6|42785.3|42745.3|42789.6|42749.6|42785.3|42745.3|0
1656644010000|2022-07-01 02:53:30|42785.2|42745.2|42785.2|42745.2|42785.2|42745.2|42785.2|42745.2|0
1656644100000|2022-07-01 02:55:00|42785.1|42745.1|42785.1|42745.1|42785.1|42745.1|42785.1|42745.1|0
1656644120000|2022-07-01 02:55:20|42790.1|42750.1|42784.4|42744.4|42790.1|42750.1|42784.4|42744.4|0
1656644150000|2022-07-01 02:55:50|42789.4|42749.4|42790.1|42750.1|42790.1|42750.1|42789.4|42749.4|0
1656644160000|2022-07-01 02:56:00|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|42789.4|42749.4|0
1656644170000|2022-07-01 02:56:10|42789.3|42749.3|42789.3|42749.3|42789.3|42749.3|42789.3|42749.3|0
1656644180000|2022-07-01 02:56:20|42793.6|42753.6|42794.3|42754.3|42794.3|42754.3|42793.6|42753.6|0
1656644190000|2022-07-01 02:56:30|42790|42750|42789.3|42749.3|42794.3|42754.3|42789.3|42749.3|0
1656644200000|2022-07-01 02:56:40|42793.6|42753.6|42789.3|42749.3|42793.6|42753.6|42789.3|42749.3|0
1656644210000|2022-07-01 02:56:50|42790|42750|42794.3|42754.3|42794.3|42754.3|42790|42750|0
1656644220000|2022-07-01 02:57:00|42789.3|42749.3|42789.3|42749.3|42789.3|42749.3|42789.3|42749.3|0
1656644230000|2022-07-01 02:57:10|42798.6|42758.6|42793.6|42753.6|42798.6|42758.6|42793.6|42753.6|0
1656644250000|2022-07-01 02:57:30|42793.5|42753.5|42798.5|42758.5|42798.5|42758.5|42793.5|42753.5|0
1656644270000|2022-07-01 02:57:50|42804.2|42764.2|42804.2|42764.2|42804.2|42764.2|42804.2|42764.2|0
1656644280000|2022-07-01 02:58:00|42799.9|42759.9|42804.2|42764.2|42804.2|42764.2|42799.2|42759.2|0
1656644300000|2022-07-01 02:58:20|42808.5|42768.5|42807.8|42767.8|42808.5|42768.5|42804.2|42764.2|1
1656644310000|2022-07-01 02:58:30|42808.5|42768.5|42808.5|42768.5|42808.5|42768.5|42803.5|42763.5|0
1656644330000|2022-07-01 02:58:50|42804.2|42764.2|42809.2|42769.2|42809.2|42769.2|42799.2|42759.2|0
1656644340000|2022-07-01 02:59:00|42804.9|42764.9|42789.1|42749.1|42809.2|42769.2|42789.1|42749.1|0
1656644350000|2022-07-01 02:59:10|42793.4|42753.4|42797.7|42757.7|42797.7|42757.7|42793.4|42753.4|0
1656644360000|2022-07-01 02:59:20|42798.4|42758.4|42797.7|42757.7|42798.4|42758.4|42797.7|42757.7|0
1656644370000|2022-07-01 02:59:30|42793.4|42753.4|42793.4|42753.4|42793.4|42753.4|42793.4|42753.4|0
1656644390000|2022-07-01 02:59:50|42797.7|42757.7|42804.1|42764.1|42808.4|42768.4|42797.7|42757.7|0
1656644400000|2022-07-01 03:00:00|42803.4|42763.4|42799.1|42759.1|42803.4|42763.4|42799.1|42759.1|0
1656644440000|2022-07-01 03:00:40|42799|42759|42799|42759|42799|42759|42799|42759|0
1656644450000|2022-07-01 03:00:50|42803.3|42763.3|42804|42764|42808.3|42768.3|42803.3|42763.3|0
1656644460000|2022-07-01 03:01:00|42799.7|42759.7|42808.3|42768.3|42808.3|42768.3|42799|42759|0
1656644470000|2022-07-01 03:01:10|42804|42764|42808.3|42768.3|42808.3|42768.3|42803.3|42763.3|0
1656644480000|2022-07-01 03:01:20|42804|42764|42804|42764|42804|42764|42804|42764|0
1656644490000|2022-07-01 03:01:30|42808.3|42768.3|42808.3|42768.3|42808.3|42768.3|42808.3|42768.3|1
1656644500000|2022-07-01 03:01:40|42808.2|42768.2|42808.2|42768.2|42808.2|42768.2|42808.2|42768.2|0
1656644510000|2022-07-01 03:01:50|42809|42769|42809|42769|42809|42769|42809|42769|0
1656644520000|2022-07-01 03:02:00|42808.9|42768.9|42809.7|42769.7|42813.9|42773.9|42808.9|42768.9|0
1656644530000|2022-07-01 03:02:10|42808.9|42768.9|42808.9|42768.9|42808.9|42768.9|42808.9|42768.9|0
1656644570000|2022-07-01 03:02:50|42808.2|42768.2|42808.9|42768.9|42808.9|42768.9|42808.2|42768.2|0
1656644580000|2022-07-01 03:03:00|42813.9|42773.9|42808.9|42768.9|42813.9|42773.9|42808.9|42768.9|0
1656644600000|2022-07-01 03:03:20|42813.1|42773.1|42808.9|42768.9|42813.9|42773.9|42808.9|42768.9|0
1656644610000|2022-07-01 03:03:30|42808.8|42768.8|42808.1|42768.1|42808.8|42768.8|42803.8|42763.8|0
1656644620000|2022-07-01 03:03:40|42808.8|42768.8|42798.8|42758.8|42808.8|42768.8|42798.8|42758.8|0
1656644630000|2022-07-01 03:03:50|42798.1|42758.1|42798.8|42758.8|42798.8|42758.8|42798.1|42758.1|0
1656644640000|2022-07-01 03:04:00|42798.1|42758.1|42798.8|42758.8|42798.8|42758.8|42798.1|42758.1|0
1656644690000|2022-07-01 03:04:50|42798|42758|42793|42753|42798|42758|42793|42753|0
1656644700000|2022-07-01 03:05:00|42780.2|42740.2|42793|42753|42793|42753|42780.2|42740.2|0
1656644710000|2022-07-01 03:05:10|42797.3|42757.3|42797.3|42757.3|42797.3|42757.3|42797.3|42757.3|0
1656644730000|2022-07-01 03:05:30|42792.3|42752.3|42788|42748|42792.3|42752.3|42788|42748|0
1656644740000|2022-07-01 03:05:40|42792.3|42752.3|42798.7|42758.7|42798.7|42758.7|42792.3|42752.3|0
1656644750000|2022-07-01 03:05:50|42798|42758|42783|42743|42798|42758|42782.2|42742.2|0
1656644760000|2022-07-01 03:06:00|42807.2|42727.2|42778.7|42738.7|42807.2|42738.7|42778.7|42727.2|0
1656644770000|2022-07-01 03:06:10|42777.9|42737.9|42778.7|42738.7|42778.7|42738.7|42777.9|42737.9|0
1656644780000|2022-07-01 03:06:20|42777.9|42737.9|42777.9|42737.9|42777.9|42737.9|42777.9|42737.9|0
1656644790000|2022-07-01 03:06:30|42772.9|42732.9|42772.9|42732.9|42772.9|42732.9|42772.9|42732.9|0
1656644800000|2022-07-01 03:06:40|42777.2|42737.2|42768.6|42728.6|42778.6|42738.6|42768.6|42728.6|0
1656644810000|2022-07-01 03:06:50|42767.9|42727.9|42768.6|42728.6|42768.6|42728.6|42767.9|42727.9|0
1656644830000|2022-07-01 03:07:10|42774.3|42734.3|42768.6|42728.6|42774.3|42734.3|42768.6|42728.6|0
1656644880000|2022-07-01 03:08:00|42768.5|42728.5|42768.5|42728.5|42768.5|42728.5|42768.5|42728.5|0
1656644890000|2022-07-01 03:08:10|42777.8|42737.8|42772.8|42732.8|42777.8|42737.8|42772.8|42732.8|0
1656644940000|2022-07-01 03:09:00|42777.7|42737.7|42772.7|42732.7|42777.7|42737.7|42772.7|42732.7|0
1656644950000|2022-07-01 03:09:10|42777|42737|42772.7|42732.7|42777.7|42737.7|42772.7|42732.7|0
1656644960000|2022-07-01 03:09:20|42777|42737|42777.7|42737.7|42777.7|42737.7|42777|42737|0
1656644970000|2022-07-01 03:09:30|42772.7|42732.7|42772.7|42732.7|42772.7|42732.7|42772.7|42732.7|0
1656644990000|2022-07-01 03:09:50|42772|42732|42772.7|42732.7|42772.7|42732.7|42772|42732|0
1656645000000|2022-07-01 03:10:00|42772|42732|42772.7|42732.7|42772.7|42732.7|42772|42732|0
1656645030000|2022-07-01 03:10:30|42772.6|42732.6|42772.6|42732.6|42772.6|42732.6|42772.6|42732.6|0
1656645040000|2022-07-01 03:10:40|42771.2|42731.2|42771.2|42731.2|42771.2|42731.2|42771.2|42731.2|0
1656645050000|2022-07-01 03:10:50|42771.9|42731.9|42771.2|42731.2|42771.9|42731.9|42771.2|42731.2|0
1656645060000|2022-07-01 03:11:00|42771.9|42731.9|42786.9|42706.9|42786.9|42731.9|42771.2|42706.9|0
1656645070000|2022-07-01 03:11:10|42771.2|42731.2|42786.9|42706.9|42786.9|42731.2|42771.2|42706.9|0
1656645100000|2022-07-01 03:11:40|42786.8|42706.8|42786.8|42706.8|42786.8|42706.8|42786.8|42706.8|0
1656645110000|2022-07-01 03:11:50|42762.6|42722.6|42756.8|42716.8|42762.6|42722.6|42756.8|42716.8|0
1656645120000|2022-07-01 03:12:00|42752.5|42712.5|42778.9|42738.9|42778.9|42738.9|42752.5|42712.5|5
1656645130000|2022-07-01 03:12:10|42788.9|42748.9|42768.2|42728.2|42788.9|42748.9|42744|42704|15
1656645140000|2022-07-01 03:12:20|42776.8|42736.8|42776.8|42736.8|42776.8|42736.8|42776.8|42736.8|1
1656645160000|2022-07-01 03:12:40|42772.5|42732.5|42762.5|42722.5|42772.5|42732.5|42762.5|42722.5|2
1656645170000|2022-07-01 03:12:50|42767.5|42727.5|42758.9|42718.9|42767.5|42727.5|42758.2|42718.2|0
1656645180000|2022-07-01 03:13:00|42749.6|42709.6|42759.6|42719.6|42759.6|42719.6|42749.6|42709.6|1
1656645190000|2022-07-01 03:13:10|42763.9|42723.9|42759.6|42719.6|42764.6|42724.6|42759.6|42719.6|0
1656645220000|2022-07-01 03:13:40|42760.3|42720.3|42760.3|42720.3|42760.3|42720.3|42760.3|42720.3|0
1656645240000|2022-07-01 03:14:00|42759.6|42719.6|42778.1|42738.1|42786.7|42746.7|42759.6|42719.6|3
1656645250000|2022-07-01 03:14:10|42782.4|42742.4|42769.6|42729.6|42782.4|42742.4|42769.6|42729.6|0
1656645260000|2022-07-01 03:14:20|42773.8|42733.8|42789.5|42749.5|42789.5|42749.5|42773.8|42733.8|0
1656645300000|2022-07-01 03:15:00|42794.5|42754.5|42794.5|42754.5|42794.5|42754.5|42789.5|42749.5|0
1656645310000|2022-07-01 03:15:10|42798.8|42758.8|42808.8|42768.8|42808.8|42768.8|42798.8|42758.8|0
1656645330000|2022-07-01 03:15:30|42808.7|42768.7|42808.7|42768.7|42808.7|42768.7|42808.7|42768.7|0
1656645350000|2022-07-01 03:15:50|42813|42773|42808|42768|42818.7|42778.7|42799.4|42759.4|0
1656645360000|2022-07-01 03:16:00|42808.7|42768.7|42798.7|42758.7|42808.7|42768.7|42789.4|42749.4|0
1656645370000|2022-07-01 03:16:10|42799.4|42759.4|42803.7|42763.7|42803.7|42763.7|42799.4|42759.4|0
1656645380000|2022-07-01 03:16:20|42808.7|42768.7|42804.4|42764.4|42808.7|42768.7|42803.7|42763.7|0
1656645390000|2022-07-01 03:16:30|42803.7|42763.7|42803.7|42763.7|42803.7|42763.7|42803.7|42763.7|0
1656645400000|2022-07-01 03:16:40|42807.9|42767.9|42803.7|42763.7|42808.7|42768.7|42803.7|42763.7|0
1656645420000|2022-07-01 03:17:00|42803.6|42763.6|42793.6|42753.6|42803.6|42763.6|42793.6|42753.6|0
1656645430000|2022-07-01 03:17:10|42789.4|42749.4|42789.3|42749.3|42789.4|42749.4|42789.3|42749.3|0
1656645450000|2022-07-01 03:17:30|42783.6|42743.6|42793.6|42753.6|42793.6|42753.6|42783.6|42743.6|1
1656645460000|2022-07-01 03:17:40|42789.3|42749.3|42793.6|42753.6|42793.6|42753.6|42789.3|42749.3|0
1656645470000|2022-07-01 03:17:50|42789.3|42749.3|42793.6|42753.6|42793.6|42753.6|42789.3|42749.3|0
1656645480000|2022-07-01 03:18:00|42789.3|42749.3|42789.3|42749.3|42789.3|42749.3|42789.3|42749.3|0
1656645490000|2022-07-01 03:18:10|42785|42745|42783.6|42743.6|42785|42745|42783.6|42743.6|0
1656645510000|2022-07-01 03:18:30|42783.5|42743.5|42783.5|42743.5|42783.5|42743.5|42783.5|42743.5|0
1656645520000|2022-07-01 03:18:40|42796.4|42756.4|42797.1|42757.1|42797.8|42757.8|42796.4|42756.4|0
1656645530000|2022-07-01 03:18:50|42796.4|42756.4|42797.8|42757.8|42797.8|42757.8|42796.4|42756.4|0
1656645550000|2022-07-01 03:19:10|42797|42757|42797|42757|42797|42757|42797|42757|0
1656645570000|2022-07-01 03:19:30|42796.3|42756.3|42796.3|42756.3|42796.3|42756.3|42796.3|42756.3|0
1656645580000|2022-07-01 03:19:40|42792|42752|42796.3|42756.3|42796.3|42756.3|42791.3|42751.3|0
1656645590000|2022-07-01 03:19:50|42797|42757|42797|42757|42797|42757|42797|42757|0
1656645600000|2022-07-01 03:20:00|42796.3|42756.3|42796.3|42756.3|42796.3|42756.3|42796.3|42756.3|0
1656645620000|2022-07-01 03:20:20|42796.2|42756.2|42797|42757|42797|42757|42796.2|42756.2|0
1656645630000|2022-07-01 03:20:30|42809.8|42769.8|42812|42772|42817|42777|42807.7|42767.7|1
1656645640000|2022-07-01 03:20:40|42811.9|42771.9|42807.7|42767.7|42811.9|42771.9|42807.7|42767.7|0
1656645650000|2022-07-01 03:20:50|42811.9|42771.9|42816.2|42776.2|42816.2|42776.2|42811.9|42771.9|0
1656645660000|2022-07-01 03:21:00|42811.9|42771.9|42806.2|42766.2|42811.9|42771.9|42806.2|42766.2|0
1656645720000|2022-07-01 03:22:00|42806.1|42766.1|42825.4|42785.4|42825.4|42785.4|42801.9|42761.9|0
1656645730000|2022-07-01 03:22:10|42826.1|42786.1|42821.1|42781.1|42826.1|42786.1|42821.1|42781.1|0
1656645740000|2022-07-01 03:22:20|42820.4|42780.4|42820.4|42780.4|42820.4|42780.4|42820.4|42780.4|0
1656645750000|2022-07-01 03:22:30|42821.8|42781.8|42820.4|42780.4|42826.1|42786.1|42820.4|42780.4|0
1656645760000|2022-07-01 03:22:40|42816.1|42776.1|42800.4|42760.4|42816.1|42776.1|42800.4|42760.4|1
1656645770000|2022-07-01 03:22:50|42801.1|42761.1|42800.4|42760.4|42805.4|42765.4|42800.4|42760.4|0
1656645780000|2022-07-01 03:23:00|42800.3|42760.3|42806.1|42766.1|42810.3|42770.3|42800.3|42760.3|0
1656645800000|2022-07-01 03:23:20|42810.3|42770.3|42806|42766|42810.3|42770.3|42806|42766|0
1656645830000|2022-07-01 03:23:50|42801|42761|42801|42761|42801|42761|42801|42761|0
1656645850000|2022-07-01 03:24:10|42800.3|42760.3|42800.3|42760.3|42800.3|42760.3|42800.3|42760.3|0
1656645870000|2022-07-01 03:24:30|42800.2|42760.2|42800.2|42760.2|42800.2|42760.2|42800.2|42760.2|0
1656645880000|2022-07-01 03:24:40|42801|42761|42800.2|42760.2|42801|42761|42800.2|42760.2|0
1656645920000|2022-07-01 03:25:20|42795.9|42755.9|42775.9|42735.9|42795.9|42755.9|42775.9|42735.9|1
1656645940000|2022-07-01 03:25:40|42771.6|42731.6|42775.9|42735.9|42775.9|42735.9|42771.6|42731.6|0
1656645960000|2022-07-01 03:26:00|42771.6|42731.6|42771.6|42731.6|42771.6|42731.6|42771.6|42731.6|0
1656645970000|2022-07-01 03:26:10|42775.8|42735.8|42771.6|42731.6|42775.8|42735.8|42771.6|42731.6|0
1656645980000|2022-07-01 03:26:20|42767.3|42727.3|42761.6|42721.6|42767.3|42727.3|42761.6|42721.6|0
1656646000000|2022-07-01 03:26:40|42757.3|42717.3|42761.5|42721.5|42761.5|42721.5|42757.3|42717.3|0
1656646010000|2022-07-01 03:26:50|42756.5|42716.5|42760.8|42720.8|42760.8|42720.8|42756.5|42716.5|0
1656646020000|2022-07-01 03:27:00|42761.5|42721.5|42761.5|42721.5|42761.5|42721.5|42757.2|42717.2|0
1656646030000|2022-07-01 03:27:10|42757.2|42717.2|42760.8|42720.8|42761.5|42721.5|42757.2|42717.2|0
1656646050000|2022-07-01 03:27:30|42761.5|42721.5|42761.5|42721.5|42766.5|42726.5|42761.5|42721.5|0
1656646060000|2022-07-01 03:27:40|42760.7|42720.7|42761.5|42721.5|42761.5|42721.5|42760.7|42720.7|0
1656646080000|2022-07-01 03:28:00|42761.4|42721.4|42755.7|42715.7|42761.4|42721.4|42755.7|42715.7|0
1656646100000|2022-07-01 03:28:20|42760|42720|42786.4|42706.4|42787.1|42722.1|42760|42705.7|2
1656646110000|2022-07-01 03:28:30|42762.1|42722.1|42761.4|42721.4|42762.1|42722.1|42761.4|42721.4|0
1656646120000|2022-07-01 03:28:40|42765.7|42725.7|42761.4|42721.4|42786.4|42725.7|42761.4|42706.4|0
1656646170000|2022-07-01 03:29:30|42761.3|42721.3|42761.3|42721.3|42761.3|42721.3|42761.3|42721.3|0
1656646200000|2022-07-01 03:30:00|42765.6|42725.6|42776.3|42736.3|42776.3|42736.3|42765.6|42725.6|0
1656646210000|2022-07-01 03:30:10|42775.6|42735.6|42771.3|42731.3|42775.6|42735.6|42771.3|42731.3|0
1656646230000|2022-07-01 03:30:30|42775.6|42735.6|42776.3|42736.3|42776.3|42736.3|42775.6|42735.6|0
1656646260000|2022-07-01 03:31:00|42776.2|42736.2|42771.2|42731.2|42776.2|42736.2|42771.2|42731.2|0
1656646280000|2022-07-01 03:31:20|42766.9|42726.9|42766.9|42726.9|42766.9|42726.9|42766.9|42726.9|0
1656646290000|2022-07-01 03:31:30|42766.2|42726.2|42771.2|42731.2|42775.5|42735.5|42761.9|42721.9|0
1656646300000|2022-07-01 03:31:40|42775.5|42735.5|42776.2|42736.2|42776.2|42736.2|42775.5|42735.5|0
1656646320000|2022-07-01 03:32:00|42771.2|42731.2|42776.2|42736.2|42776.2|42736.2|42771.2|42731.2|0
1656646330000|2022-07-01 03:32:10|42775.4|42735.4|42775.4|42735.4|42776.2|42736.2|42775.4|42735.4|0
1656646340000|2022-07-01 03:32:20|42776.1|42736.1|42775.4|42735.4|42776.1|42736.1|42771.1|42731.1|0
1656646350000|2022-07-01 03:32:30|42776.1|42736.1|42771.1|42731.1|42776.1|42736.1|42771.1|42731.1|0
1656646380000|2022-07-01 03:33:00|42775.4|42735.4|42775.4|42735.4|42775.4|42735.4|42775.4|42735.4|0
1656646390000|2022-07-01 03:33:10|42771.1|42731.1|42771.1|42731.1|42771.1|42731.1|42771.1|42731.1|0
1656646420000|2022-07-01 03:33:40|42766.8|42726.8|42771.1|42731.1|42771.1|42731.1|42766.8|42726.8|0
1656646440000|2022-07-01 03:34:00|42771|42731|42771|42731|42771|42731|42766.8|42726.8|0
1656646490000|2022-07-01 03:34:50|42766.7|42726.7|42771|42731|42771|42731|42766.7|42726.7|0
1656646510000|2022-07-01 03:35:10|42770.9|42730.9|42776.7|42736.7|42776.7|42736.7|42770.9|42730.9|0
1656646520000|2022-07-01 03:35:20|42780.9|42740.9|42780.9|42740.9|42780.9|42740.9|42780.9|42740.9|0
1656646530000|2022-07-01 03:35:30|42785.2|42745.2|42785.9|42745.9|42785.9|42745.9|42781.6|42741.6|0
1656646540000|2022-07-01 03:35:40|42782.4|42742.4|42790.9|42750.9|42790.9|42750.9|42781.6|42741.6|0
1656646550000|2022-07-01 03:35:50|42780.9|42740.9|42780.9|42740.9|42780.9|42740.9|42775.9|42735.9|1
1656646600000|2022-07-01 03:36:40|42780.8|42740.8|42780.8|42740.8|42780.8|42740.8|42780.8|42740.8|0
1656646620000|2022-07-01 03:37:00|42776.5|42736.5|42780.8|42740.8|42780.8|42740.8|42776.5|42736.5|0
1656646630000|2022-07-01 03:37:10|42785.1|42745.1|42784.4|42744.4|42785.1|42745.1|42775.8|42735.8|1
1656646650000|2022-07-01 03:37:30|42784.3|42744.3|42784.3|42744.3|42784.3|42744.3|42784.3|42744.3|0
1656646690000|2022-07-01 03:38:10|42794.3|42754.3|42794.3|42754.3|42794.3|42754.3|42794.3|42754.3|0
1656646730000|2022-07-01 03:38:50|42794.2|42754.2|42794.2|42754.2|42794.2|42754.2|42794.2|42754.2|0
1656646740000|2022-07-01 03:39:00|42798.5|42758.5|42798.5|42758.5|42798.5|42758.5|42798.5|42758.5|0
1656646750000|2022-07-01 03:39:10|42804.2|42764.2|42804.2|42764.2|42804.2|42764.2|42804.2|42764.2|0
1656646760000|2022-07-01 03:39:20|42808.5|42768.5|42808.5|42768.5|42808.5|42768.5|42808.5|42768.5|0
1656646780000|2022-07-01 03:39:40|42812.8|42772.8|42808.5|42768.5|42812.8|42772.8|42808.5|42768.5|0
1656646800000|2022-07-01 03:40:00|42812.7|42772.7|42794.9|42754.9|42812.7|42772.7|42794.9|42754.9|1
1656646810000|2022-07-01 03:40:10|42799.2|42759.2|42799.2|42759.2|42799.2|42759.2|42799.2|42759.2|0
1656646830000|2022-07-01 03:40:30|42799.1|42759.1|42799.1|42759.1|42799.1|42759.1|42799.1|42759.1|0
1656646920000|2022-07-01 03:42:00|42799|42759|42799|42759|42799|42759|42799|42759|0
1656646930000|2022-07-01 03:42:10|42798.3|42758.3|42794|42754|42798.3|42758.3|42794|42754|0
1656647010000|2022-07-01 03:43:30|42793.9|42753.9|42793.9|42753.9|42793.9|42753.9|42793.9|42753.9|0
1656647100000|2022-07-01 03:45:00|42793.8|42753.8|42793.8|42753.8|42793.8|42753.8|42793.8|42753.8|0
1656647170000|2022-07-01 03:46:10|42812.3|42772.3|42813.7|42773.7|42813.8|42773.8|42809.5|42769.5|0
1656647190000|2022-07-01 03:46:30|42808|42768|42813|42773|42813|42773|42808|42768|0
1656647210000|2022-07-01 03:46:50|42813.7|42773.7|42808.7|42768.7|42813.7|42773.7|42808.7|42768.7|0
1656647220000|2022-07-01 03:47:00|42813.7|42773.7|42813.7|42773.7|42813.7|42773.7|42813|42773|0
1656647230000|2022-07-01 03:47:10|42808.7|42768.7|42808.7|42768.7|42808.7|42768.7|42808.7|42768.7|0
1656647260000|2022-07-01 03:47:40|42803.6|42763.6|42808.6|42768.6|42808.6|42768.6|42803.6|42763.6|0
1656647350000|2022-07-01 03:49:10|42808.5|42768.5|42808.5|42768.5|42808.5|42768.5|42808.5|42768.5|0
1656647380000|2022-07-01 03:49:40|42812.8|42772.8|42813.5|42773.5|42813.5|42773.5|42812.8|42772.8|0
1656647400000|2022-07-01 03:50:00|42804.9|42764.9|42788.5|42748.5|42804.9|42764.9|42788.5|42748.5|0
1656647410000|2022-07-01 03:50:10|42783.5|42743.5|42783.5|42743.5|42783.5|42743.5|42783.5|42743.5|0
1656647420000|2022-07-01 03:50:20|42787.7|42747.7|42788.5|42748.5|42788.5|42748.5|42784.2|42744.2|0
1656647430000|2022-07-01 03:50:30|42792.7|42752.7|42802.7|42762.7|42803.5|42763.5|42792.7|42752.7|0
1656647440000|2022-07-01 03:50:40|42784.9|42744.9|42779.9|42739.9|42784.9|42744.9|42779.9|42739.9|0
1656647450000|2022-07-01 03:50:50|42764.9|42724.9|42759.9|42719.9|42764.9|42724.9|42759.2|42719.2|0
1656647460000|2022-07-01 03:51:00|42749.9|42709.9|42767.7|42727.7|42781.2|42741.2|42749.9|42709.9|16
1656647490000|2022-07-01 03:51:30|42771.9|42731.9|42771.9|42731.9|42771.9|42731.9|42771.9|42731.9|0
1656647500000|2022-07-01 03:51:40|42772.6|42732.6|42772.6|42732.6|42777.6|42737.6|42772.6|42732.6|0
1656647520000|2022-07-01 03:52:00|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|42767.6|42727.6|0
1656647560000|2022-07-01 03:52:40|42771.8|42731.8|42769|42729|42777.6|42737.6|42769|42729|0
1656647590000|2022-07-01 03:53:10|42786.8|42746.8|42782.5|42742.5|42786.8|42746.8|42782.5|42742.5|1
1656647600000|2022-07-01 03:53:20|42786.8|42746.8|42786.8|42746.8|42786.8|42746.8|42786.8|42746.8|0
1656647610000|2022-07-01 03:53:30|42792.5|42752.5|42782.5|42742.5|42792.5|42752.5|42782.5|42742.5|0
1656647650000|2022-07-01 03:54:10|42787.5|42747.5|42787.5|42747.5|42787.5|42747.5|42787.5|42747.5|0
1656647670000|2022-07-01 03:54:30|42787.4|42747.4|42786.7|42746.7|42787.4|42747.4|42786.7|42746.7|0
1656647700000|2022-07-01 03:55:00|42787.4|42747.4|42781.7|42741.7|42787.4|42747.4|42781.7|42741.7|0
1656647730000|2022-07-01 03:55:30|42791.7|42751.7|42796.7|42756.7|42796.7|42756.7|42791.7|42751.7|0
1656647740000|2022-07-01 03:55:40|42796.6|42756.6|42796.6|42756.6|42796.6|42756.6|42796.6|42756.6|0
1656647750000|2022-07-01 03:55:50|42792.4|42752.4|42792.4|42752.4|42792.4|42752.4|42788.1|42748.1|21
1656647770000|2022-07-01 03:56:10|42792.3|42752.3|42792.3|42752.3|42792.3|42752.3|42792.3|42752.3|0
1656647790000|2022-07-01 03:56:30|42791.6|42751.6|42793|42753|42793|42753|42787.3|42747.3|0
1656647800000|2022-07-01 03:56:40|42792.3|42752.3|42773.7|42733.7|42792.3|42752.3|42773|42733|0
1656647810000|2022-07-01 03:56:50|42778|42738|42778|42738|42778|42738|42778|42738|0
1656647820000|2022-07-01 03:57:00|42773.7|42733.7|42773.7|42733.7|42773.7|42733.7|42773.7|42733.7|0
1656647830000|2022-07-01 03:57:10|42778|42738|42778|42738|42778|42738|42778|42738|0
1656647850000|2022-07-01 03:57:30|42773.7|42733.7|42773|42733|42773.7|42733.7|42773|42733|0
1656647860000|2022-07-01 03:57:40|42768|42728|42768|42728|42772.2|42732.2|42763|42723|0
1656647880000|2022-07-01 03:58:00|42767.9|42727.9|42777.9|42737.9|42777.9|42737.9|42763.7|42723.7|4
1656647890000|2022-07-01 03:58:10|42773.6|42733.6|42772.9|42732.9|42773.6|42733.6|42772.9|42732.9|0
1656647900000|2022-07-01 03:58:20|42772.2|42732.2|42767.9|42727.9|42772.2|42732.2|42767.9|42727.9|0
1656647910000|2022-07-01 03:58:30|42777.9|42737.9|42777.9|42737.9|42782.9|42742.9|42777.9|42737.9|0
1656647920000|2022-07-01 03:58:40|42782.2|42742.2|42777.9|42737.9|42782.2|42742.2|42773.6|42733.6|0
1656647970000|2022-07-01 03:59:30|42777.8|42737.8|42777.8|42737.8|42782.8|42742.8|42777.8|42737.8|0
1656647990000|2022-07-01 03:59:50|42773.5|42733.5|42777.1|42737.1|42777.1|42737.1|42773.5|42733.5|0
1656648000000|2022-07-01 04:00:00|42777.8|42737.8|42777.8|42737.8|42777.8|42737.8|42777.8|42737.8|0
1656648030000|2022-07-01 04:00:30|42782|42742|42782.8|42742.8|42782.8|42742.8|42777.8|42737.8|0
1656648040000|2022-07-01 04:00:40|42782|42742|42782|42742|42782.8|42742.8|42782|42742|0
1656648120000|2022-07-01 04:02:00|42781.9|42741.9|42781.9|42741.9|42781.9|42741.9|42781.9|42741.9|0
1656648200000|2022-07-01 04:03:20|42781.8|42741.8|42792.6|42752.6|42792.6|42752.6|42781.8|42741.8|0
1656648210000|2022-07-01 04:03:30|42791.8|42751.8|42783.3|42743.3|42791.8|42751.8|42783.3|42743.3|0
1656648220000|2022-07-01 04:03:40|42781.8|42741.8|42791.8|42751.8|42791.8|42751.8|42781.8|42741.8|0
1656648240000|2022-07-01 04:04:00|42787.5|42747.5|42787.5|42747.5|42787.5|42747.5|42787.5|42747.5|2
1656648250000|2022-07-01 04:04:10|42786.8|42746.8|42791.8|42751.8|42791.8|42751.8|42786.8|42746.8|0
1656648270000|2022-07-01 04:04:30|42792.5|42752.5|42793.2|42753.2|42793.2|42753.2|42792.5|42752.5|0
1656648290000|2022-07-01 04:04:50|42798.2|42758.2|42797.5|42757.5|42802.5|42762.5|42797.5|42757.5|0
1656648310000|2022-07-01 04:05:10|42797.4|42757.4|42797.4|42757.4|42797.4|42757.4|42797.4|42757.4|0
1656648330000|2022-07-01 04:05:30|42798.1|42758.1|42798.1|42758.1|42798.1|42758.1|42798.1|42758.1|0
1656648390000|2022-07-01 04:06:30|42797.4|42757.4|42792.4|42752.4|42797.4|42757.4|42792.4|42752.4|0
1656648400000|2022-07-01 04:06:40|42792.3|42752.3|42783.1|42743.1|42792.3|42752.3|42783.1|42743.1|0
1656648410000|2022-07-01 04:06:50|42782.3|42742.3|42782.3|42742.3|42782.3|42742.3|42782.3|42742.3|0
1656648430000|2022-07-01 04:07:10|42783|42743|42797.3|42757.3|42797.3|42757.3|42783|42743|0
1656648450000|2022-07-01 04:07:30|||||||||1
1656648480000|2022-07-01 04:08:00|42797.2|42757.2|42797.2|42757.2|42797.2|42757.2|42797.2|42757.2|0
1656648550000|2022-07-01 04:09:10|42787.2|42747.2|42787.2|42747.2|42787.2|42747.2|42787.2|42747.2|0
1656648560000|2022-07-01 04:09:20|42791.4|42751.4|42791.4|42751.4|42791.4|42751.4|42791.4|42751.4|0
1656648640000|2022-07-01 04:10:40|42791.3|42751.3|42791.3|42751.3|42791.3|42751.3|42791.3|42751.3|0
1656648680000|2022-07-01 04:11:20|42787|42747|42787|42747|42787|42747|42787|42747|0
1656648710000|2022-07-01 04:11:50|42782.7|42742.7|42787|42747|42787|42747|42782.7|42742.7|0
1656648750000|2022-07-01 04:12:30|42786.9|42746.9|42791.2|42751.2|42791.9|42751.9|42786.9|42746.9|0
1656648780000|2022-07-01 04:13:00|42786.9|42746.9|42791.2|42751.2|42791.2|42751.2|42786.9|42746.9|0
1656648800000|2022-07-01 04:13:20|42791.9|42751.9|42791.9|42751.9|42791.9|42751.9|42791.1|42751.1|0
1656648810000|2022-07-01 04:13:30|42791.1|42751.1|42791.1|42751.1|42791.1|42751.1|42791.1|42751.1|0
1656648820000|2022-07-01 04:13:40|42791.8|42751.8|42791.8|42751.8|42791.8|42751.8|42791.8|42751.8|0
1656648850000|2022-07-01 04:14:10|42791.1|42751.1|42781.8|42741.8|42791.1|42751.1|42781.8|42741.8|0
1656648860000|2022-07-01 04:14:20|42782.5|42742.5|42782.5|42742.5|42782.5|42742.5|42782.5|42742.5|0
1656648870000|2022-07-01 04:14:30|42786.8|42746.8|42791.8|42751.8|42791.8|42751.8|42786.8|42746.8|0
1656648880000|2022-07-01 04:14:40|42791.1|42751.1|42791.8|42751.8|42791.8|42751.8|42791.1|42751.1|0
1656648900000|2022-07-01 04:15:00|42791|42751|42791|42751|42791|42751|42791|42751|0
1656648910000|2022-07-01 04:15:10|42782.5|42742.5|42782.5|42742.5|42782.5|42742.5|42782.5|42742.5|0
1656648920000|2022-07-01 04:15:20|42786.7|42746.7|42786.7|42746.7|42791|42751|42786.7|42746.7|0
1656648930000|2022-07-01 04:15:30|42782.5|42742.5|42781.7|42741.7|42782.5|42742.5|42781.7|42741.7|0
1656649000000|2022-07-01 04:16:40|42781.6|42741.6|42781.6|42741.6|42781.6|42741.6|42781.6|42741.6|0
1656649090000|2022-07-01 04:18:10|42781.5|42741.5|42781.5|42741.5|42781.5|42741.5|42781.5|42741.5|0
1656649140000|2022-07-01 04:19:00|42775.8|42735.8|42775.8|42735.8|42775.8|42735.8|42775.8|42735.8|0
1656649150000|2022-07-01 04:19:10|42775|42735|42775|42735|42775|42735|42770.7|42730.7|0
1656649160000|2022-07-01 04:19:20|42770|42730|42770|42730|42770|42730|42770|42730|0
1656649210000|2022-07-01 04:20:10|42775.7|42735.7|42775.7|42735.7|42775.7|42735.7|42775.7|42735.7|0
1656649240000|2022-07-01 04:20:40|42775.6|42735.6|42775.6|42735.6|42775.6|42735.6|42775.6|42735.6|0
1656649260000|2022-07-01 04:21:00|42774.9|42734.9|42769.9|42729.9|42774.9|42734.9|42769.9|42729.9|0
1656649280000|2022-07-01 04:21:20|42775.6|42735.6|42775.6|42735.6|42775.6|42735.6|42775.6|42735.6|0
1656649300000|2022-07-01 04:21:40|42776.3|42736.3|42775.6|42735.6|42776.3|42736.3|42775.6|42735.6|0
1656649320000|2022-07-01 04:22:00|42776.3|42736.3|42776.3|42736.3|42776.3|42736.3|42776.3|42736.3|0
1656649340000|2022-07-01 04:22:20|42775.5|42735.5|42775.5|42735.5|42775.5|42735.5|42775.5|42735.5|0
1656649350000|2022-07-01 04:22:30|42776.2|42736.2|42776.2|42736.2|42780.5|42740.5|42776.2|42736.2|0
1656649360000|2022-07-01 04:22:40|42774.8|42734.8|42780.5|42740.5|42780.5|42740.5|42774.8|42734.8|0
1656649380000|2022-07-01 04:23:00|42785.5|42745.5|42780.5|42740.5|42785.5|42745.5|42780.5|42740.5|0
1656649420000|2022-07-01 04:23:40|42780.4|42740.4|42780.4|42740.4|42780.4|42740.4|42780.4|42740.4|0
1656649440000|2022-07-01 04:24:00|42781.1|42741.1|42780.4|42740.4|42781.1|42741.1|42780.4|42740.4|0
1656649450000|2022-07-01 04:24:10|42779.7|42739.7|42773.9|42733.9|42779.7|42739.7|42773.9|42733.9|0
1656649460000|2022-07-01 04:24:20|42769.7|42729.7|42773.9|42733.9|42773.9|42733.9|42768.9|42728.9|0
1656649480000|2022-07-01 04:24:40|42774.6|42734.6|42773.9|42733.9|42774.6|42734.6|42773.9|42733.9|0
1656649490000|2022-07-01 04:24:50|42774.6|42734.6|42774.6|42734.6|42774.6|42734.6|42774.6|42734.6|0
1656649510000|2022-07-01 04:25:10|42770.3|42730.3|42774.6|42734.6|42774.6|42734.6|42770.3|42730.3|0
1656649570000|2022-07-01 04:26:10|42774.5|42734.5|42774.5|42734.5|42774.5|42734.5|42774.5|42734.5|0
1656649610000|2022-07-01 04:26:50|42770.2|42730.2|42768.8|42728.8|42770.2|42730.2|42768.8|42728.8|0
1656649630000|2022-07-01 04:27:10|42768.7|42728.7|42768.7|42728.7|42768.7|42728.7|42768.7|42728.7|0
1656649710000|2022-07-01 04:28:30|42768.6|42728.6|42768.6|42728.6|42768.6|42728.6|42768.6|42728.6|0
1656649740000|2022-07-01 04:29:00|42769.3|42729.3|42768.6|42728.6|42769.3|42729.3|42768.6|42728.6|0
1656649750000|2022-07-01 04:29:10|42774.3|42734.3|42774.3|42734.3|42774.3|42734.3|42774.3|42734.3|0
1656649820000|2022-07-01 04:30:20|42814.3|42774.3|42830|42790|42853.5|42813.5|42814.3|42774.3|12
1656649830000|2022-07-01 04:30:30|42834.2|42794.2|42825.7|42785.7|42834.2|42794.2|42825.7|42785.7|0
1656649850000|2022-07-01 04:30:50|42829.9|42789.9|42829.9|42789.9|42834.2|42794.2|42829.9|42789.9|1
1656649860000|2022-07-01 04:31:00|42834.2|42794.2|42839.9|42799.9|42839.9|42799.9|42834.2|42794.2|0
1656649870000|2022-07-01 04:31:10|42834.9|42794.9|42839.9|42799.9|42839.9|42799.9|42834.9|42794.9|0
1656649880000|2022-07-01 04:31:20|42835.6|42795.6|42834.9|42794.9|42835.6|42795.6|42834.9|42794.9|0
1656649920000|2022-07-01 04:32:00|42824.9|42784.9|42824.9|42784.9|42824.9|42784.9|42824.9|42784.9|0
1656649930000|2022-07-01 04:32:10|42819.9|42779.9|42824.1|42784.1|42824.1|42784.1|42809.9|42769.9|0
1656649940000|2022-07-01 04:32:20|42829.1|42789.1|42835.6|42795.6|42839.8|42799.8|42829.1|42789.1|0
1656649950000|2022-07-01 04:32:30|42839.8|42799.8|42839.8|42799.8|42839.8|42799.8|42839.8|42799.8|0
1656649970000|2022-07-01 04:32:50|42844.1|42804.1|42844.1|42804.1|42844.1|42804.1|42839.8|42799.8|0
1656649990000|2022-07-01 04:33:10|42839.8|42799.8|42839.8|42799.8|42839.8|42799.8|42839.8|42799.8|0
1656650010000|2022-07-01 04:33:30|42844|42804|42844.8|42804.8|42844.8|42804.8|42844|42804|0
1656650020000|2022-07-01 04:33:40|42844.7|42804.7|42844.7|42804.7|42844.7|42804.7|42844.7|42804.7|0
1656650030000|2022-07-01 04:33:50|42849.7|42809.7|42849.7|42809.7|42849.7|42809.7|42849.7|42809.7|0
1656650040000|2022-07-01 04:34:00|42854|42814|42849.7|42809.7|42854|42814|42849.7|42809.7|0
1656650070000|2022-07-01 04:34:30|42845.4|42805.4|42824|42784|42845.4|42805.4|42824|42784|0
1656650080000|2022-07-01 04:34:40|42819.7|42779.7|42829.7|42789.7|42829.7|42789.7|42819.7|42779.7|0
1656650100000|2022-07-01 04:35:00|42825.4|42785.4|42828.9|42788.9|42828.9|42788.9|42825.4|42785.4|0
1656650110000|2022-07-01 04:35:10|42829.6|42789.6|42829.6|42789.6|42829.6|42789.6|42829.6|42789.6|0
1656650120000|2022-07-01 04:35:20|42824.6|42784.6|42829.6|42789.6|42829.6|42789.6|42824.6|42784.6|0
1656650200000|2022-07-01 04:36:40|42829.5|42789.5|42829.5|42789.5|42829.5|42789.5|42829.5|42789.5|0
1656650220000|2022-07-01 04:37:00|42825.3|42785.3|42824.5|42784.5|42825.3|42785.3|42824.5|42784.5|0
1656650250000|2022-07-01 04:37:30|42823.8|42783.8|42819.5|42779.5|42823.8|42783.8|42819.5|42779.5|0
1656650260000|2022-07-01 04:37:40|42823.7|42783.7|42823.7|42783.7|42823.7|42783.7|42823.7|42783.7|0
1656650350000|2022-07-01 04:39:10|42823.6|42783.6|42823.6|42783.6|42823.6|42783.6|42823.6|42783.6|0
1656650370000|2022-07-01 04:39:30|42824.3|42784.3|42843.6|42803.6|42843.6|42803.6|42824.3|42784.3|0
1656650380000|2022-07-01 04:39:40|42835.1|42795.1|42835.1|42795.1|42835.1|42795.1|42835.1|42795.1|3
1656650400000|2022-07-01 04:40:00|42835|42795|42835|42795|42835|42795|42835|42795|0
1656650490000|2022-07-01 04:41:30|42834.9|42794.9|42834.9|42794.9|42834.9|42794.9|42834.9|42794.9|0
1656650530000|2022-07-01 04:42:10|42830.6|42790.6|42839.9|42799.9|42839.9|42799.9|42830.6|42790.6|0
1656650540000|2022-07-01 04:42:20|42835.6|42795.6|42835.6|42795.6|42835.6|42795.6|42835.6|42795.6|0
1656650550000|2022-07-01 04:42:30|42834.9|42794.9|42839.1|42799.1|42839.1|42799.1|42834.9|42794.9|0
1656650560000|2022-07-01 04:42:40|42834.1|42794.1|42829.9|42789.9|42834.1|42794.1|42829.9|42789.9|0
1656650580000|2022-07-01 04:43:00|42829.8|42789.8|42829.1|42789.1|42829.8|42789.8|42829.1|42789.1|0
1656650610000|2022-07-01 04:43:30|42824.8|42784.8|42824.8|42784.8|42824.8|42784.8|42819.8|42779.8|0
1656650670000|2022-07-01 04:44:30|42824.7|42784.7|42824.7|42784.7|42824.7|42784.7|42820.5|42780.5|0
1656650680000|2022-07-01 04:44:40|42819.7|42779.7|42824.7|42784.7|42824.7|42784.7|42819.7|42779.7|0
1656650700000|2022-07-01 04:45:00|42816.2|42776.2|42789|42749|42816.2|42776.2|42789|42749|0
1656650710000|2022-07-01 04:45:10|42784.7|42744.7|42779.7|42739.7|42784.7|42744.7|42779.7|42739.7|0
1656650720000|2022-07-01 04:45:20|42783.9|42743.9|42779.7|42739.7|42783.9|42743.9|42779.7|42739.7|0
1656650730000|2022-07-01 04:45:30|42778.2|42738.2|42773.9|42733.9|42778.2|42738.2|42773.9|42733.9|0
1656650760000|2022-07-01 04:46:00|42768.2|42728.2|42779.6|42739.6|42788.9|42748.9|42768.2|42728.2|0
1656650830000|2022-07-01 04:47:10|42779.5|42739.5|42779.5|42739.5|42779.5|42739.5|42779.5|42739.5|0
1656650860000|2022-07-01 04:47:40|42813|42773|42813|42773|42813|42773|42813|42773|2
1656650880000|2022-07-01 04:48:00|42804.5|42764.5|42804.5|42764.5|42804.5|42764.5|42804.5|42764.5|0
1656650890000|2022-07-01 04:48:10|42799.5|42759.5|42798.7|42758.7|42799.5|42759.5|42798.7|42758.7|0
1656650910000|2022-07-01 04:48:30|42794.5|42754.5|42798.7|42758.7|42798.7|42758.7|42794.5|42754.5|0
1656650970000|2022-07-01 04:49:30|42808.7|42768.7|42808.7|42768.7|42808.7|42768.7|42808.7|42768.7|3
1656650980000|2022-07-01 04:49:40|42808.6|42768.6|42808.6|42768.6|42808.6|42768.6|42808.6|42768.6|0
1656651010000|2022-07-01 04:50:10|42813.6|42773.6|42822.9|42782.9|42822.9|42782.9|42813.6|42773.6|0
1656651040000|2022-07-01 04:50:40|42822.8|42782.8|42823.6|42783.6|42827.1|42787.1|42822.8|42782.8|0
1656651070000|2022-07-01 04:51:10|42823.5|42783.5|42818.5|42778.5|42823.5|42783.5|42818.5|42778.5|0
1656651090000|2022-07-01 04:51:30|42817.8|42777.8|42817.8|42777.8|42817.8|42777.8|42817.8|42777.8|0
1656651100000|2022-07-01 04:51:40|42818.5|42778.5|42818.5|42778.5|42818.5|42778.5|42818.5|42778.5|0
1656651120000|2022-07-01 04:52:00|42814.2|42774.2|42814.2|42774.2|42814.2|42774.2|42814.2|42774.2|0
1656651130000|2022-07-01 04:52:10|42813.5|42773.5|42813.5|42773.5|42813.5|42773.5|42813.5|42773.5|0
1656651160000|2022-07-01 04:52:40|42813.4|42773.4|42813.4|42773.4|42813.4|42773.4|42813.4|42773.4|0
1656651220000|2022-07-01 04:53:40|42803.4|42763.4|42803.4|42763.4|42803.4|42763.4|42803.4|42763.4|0
1656651240000|2022-07-01 04:54:00|42803.3|42763.3|42803.3|42763.3|42803.3|42763.3|42803.3|42763.3|0
1656651260000|2022-07-01 04:54:20|42802.6|42762.6|42802.6|42762.6|42802.6|42762.6|42802.6|42762.6|0
1656651270000|2022-07-01 04:54:30|42803.3|42763.3|42802.6|42762.6|42803.3|42763.3|42802.6|42762.6|0
1656651300000|2022-07-01 04:55:00|42802.5|42762.5|42797.5|42757.5|42802.5|42762.5|42797.5|42757.5|0
1656651310000|2022-07-01 04:55:10|42801.8|42761.8|42806.8|42766.8|42806.8|42766.8|42801.8|42761.8|0
1656651320000|2022-07-01 04:55:20|42802.5|42762.5|42802.5|42762.5|42802.5|42762.5|42802.5|42762.5|0
1656651390000|2022-07-01 04:56:30|42802.4|42762.4|42793.2|42753.2|42802.4|42762.4|42793.2|42753.2|0
1656651400000|2022-07-01 04:56:40|42798.2|42758.2|42798.2|42758.2|42798.2|42758.2|42798.2|42758.2|0
1656651420000|2022-07-01 04:57:00|42798.1|42758.1|42798.1|42758.1|42798.1|42758.1|42798.1|42758.1|0
1656651470000|2022-07-01 04:57:50|42793.1|42753.1|42798.1|42758.1|42798.1|42758.1|42793.1|42753.1|0
1656651480000|2022-07-01 04:58:00|42793.8|42753.8|42793.1|42753.1|42793.8|42753.8|42793.1|42753.1|0
1656651510000|2022-07-01 04:58:30|42793|42753|42793|42753|42793|42753|42793|42753|0
1656651600000|2022-07-01 05:00:00|42792.9|42752.9|42802.2|42762.2|42802.2|42762.2|42777.9|42737.9|0
1656651660000|2022-07-01 05:01:00|42802.1|42762.1|42797.9|42757.9|42802.1|42762.1|42797.9|42757.9|0
1656651670000|2022-07-01 05:01:10|42801.4|42761.4|42802.1|42762.1|42802.9|42762.9|42801.4|42761.4|0
1656651730000|2022-07-01 05:02:10|42802|42762|42802|42762|42802|42762|42802|42762|0
1656651820000|2022-07-01 05:03:40|42801.9|42761.9|42801.9|42761.9|42801.9|42761.9|42801.9|42761.9|0
1656651840000|2022-07-01 05:04:00|42801.2|42761.2|42801.2|42761.2|42801.2|42761.2|42792.7|42752.7|0
1656651850000|2022-07-01 05:04:10|42801.9|42761.9|42801.9|42761.9|42801.9|42761.9|42801.9|42761.9|0
1656651870000|2022-07-01 05:04:30|42796.9|42756.9|42801.2|42761.2|42801.2|42761.2|42796.9|42756.9|0
1656651880000|2022-07-01 05:04:40|42801.9|42761.9|42801.9|42761.9|42801.9|42761.9|42801.9|42761.9|0
1656651890000|2022-07-01 05:04:50|42797.6|42757.6|42806.9|42766.9|42806.9|42766.9|42797.6|42757.6|0
1656651910000|2022-07-01 05:05:10|42806.8|42766.8|42806.8|42766.8|42806.8|42766.8|42806.8|42766.8|0
1656651960000|2022-07-01 05:06:00|42806.1|42766.1|42806.1|42766.1|42806.1|42766.1|42806.1|42766.1|0
1656651970000|2022-07-01 05:06:10|42806|42766|42801.8|42761.8|42806|42766|42797.5|42757.5|1
1656651980000|2022-07-01 05:06:20|42797.5|42757.5|42796.8|42756.8|42797.5|42757.5|42796.8|42756.8|0
1656652000000|2022-07-01 05:06:40|42796.7|42756.7|42796.7|42756.7|42796.7|42756.7|42796.7|42756.7|0
1656652020000|2022-07-01 05:07:00|42796|42756|42791|42751|42796|42756|42791|42751|0
1656652050000|2022-07-01 05:07:30|42776.7|42736.7|42776.7|42736.7|42776.7|42736.7|42776.7|42736.7|0
1656652060000|2022-07-01 05:07:40|42775.9|42735.9|42775.9|42735.9|42775.9|42735.9|42775.9|42735.9|0
1656652110000|2022-07-01 05:08:30|42777.3|42737.3|42781.6|42741.6|42781.6|42741.6|42777.3|42737.3|0
1656652120000|2022-07-01 05:08:40|42782.3|42742.3|42805.9|42765.9|42805.9|42765.9|42782.3|42742.3|2
1656652140000|2022-07-01 05:09:00|42805.8|42765.8|42805.8|42765.8|42805.8|42765.8|42805.8|42765.8|0
1656652180000|2022-07-01 05:09:40|42800.8|42760.8|42800.8|42760.8|42800.8|42760.8|42800.8|42760.8|0
1656652210000|2022-07-01 05:10:10|42783|42743|42783|42743|42783|42743|42782.2|42742.2|0
1656652230000|2022-07-01 05:10:30|42782.9|42742.9|42787.2|42747.2|42787.2|42747.2|42782.9|42742.9|0
1656652290000|2022-07-01 05:11:30|42787.1|42747.1|42821.4|42781.4|42821.4|42781.4|42787.1|42747.1|0
1656652300000|2022-07-01 05:11:40|42811.4|42771.4|42811.4|42771.4|42811.4|42771.4|42811.4|42771.4|0
1656652310000|2022-07-01 05:11:50|42810.6|42770.6|42810.6|42770.6|42810.6|42770.6|42810.6|42770.6|0
1656652320000|2022-07-01 05:12:00|42811.4|42771.4|42811.4|42771.4|42811.4|42771.4|42811.4|42771.4|0
1656652350000|2022-07-01 05:12:30|42811.3|42771.3|42811.3|42771.3|42811.3|42771.3|42811.3|42771.3|0
1656652380000|2022-07-01 05:13:00|42806.3|42766.3|42801.3|42761.3|42806.3|42766.3|42801.3|42761.3|0
1656652390000|2022-07-01 05:13:10|42797|42757|42797|42757|42797|42757|42797|42757|0
1656652420000|2022-07-01 05:13:40|42792.7|42752.7|42781.2|42741.2|42792.7|42752.7|42781.2|42741.2|0
1656652470000|2022-07-01 05:14:30|42781.9|42741.9|42781.9|42741.9|42781.9|42741.9|42781.9|42741.9|0
1656652500000|2022-07-01 05:15:00|42775.4|42735.4|42771.2|42731.2|42775.4|42735.4|42770.4|42730.4|0
1656652510000|2022-07-01 05:15:10|42771.1|42731.1|42771.1|42731.1|42771.1|42731.1|42771.1|42731.1|0
1656652520000|2022-07-01 05:15:20|42766.1|42726.1|42766.1|42726.1|42766.1|42726.1|42766.1|42726.1|0
1656652570000|2022-07-01 05:16:10|42764.6|42724.6|42766.1|42726.1|42766.1|42726.1|42764.6|42724.6|2
1656652600000|2022-07-01 05:16:40|42766|42726|42766|42726|42766|42726|42766|42726|0
1656652620000|2022-07-01 05:17:00|42771|42731|42771|42731|42771|42731|42771|42731|0
1656652660000|2022-07-01 05:17:40|||||||||5
1656652680000|2022-07-01 05:18:00|42766.7|42726.7|42766.7|42726.7|42766.7|42726.7|42766.7|42726.7|0
1656652690000|2022-07-01 05:18:10|42770.9|42730.9|42766.7|42726.7|42770.9|42730.9|42761.7|42721.7|0
1656652700000|2022-07-01 05:18:20|42765.9|42725.9|42765.9|42725.9|42765.9|42725.9|42765.9|42725.9|2
1656652740000|2022-07-01 05:19:00|42760.2|42720.2|42756.6|42716.6|42760.2|42720.2|42755.9|42715.9|1
1656652810000|2022-07-01 05:20:10|42756.5|42716.5|42756.5|42716.5|42756.5|42716.5|42756.5|42716.5|0
1656652840000|2022-07-01 05:20:40|42751.5|42711.5|42760|42720|42760|42720|42751.5|42711.5|0
1656652860000|2022-07-01 05:21:00|42760.8|42720.8|42756.5|42716.5|42760.8|42720.8|42756.5|42716.5|0
1656652890000|2022-07-01 05:21:30|42764.4|42724.4|42768.7|42728.7|42768.7|42728.7|42764.4|42724.4|0
1656652900000|2022-07-01 05:21:40|42768.6|42728.6|42768.6|42728.6|42768.6|42728.6|42768.6|42728.6|0
1656652910000|2022-07-01 05:21:50|42762.9|42722.9|42768.6|42728.6|42768.6|42728.6|42762.9|42722.9|0
1656652940000|2022-07-01 05:22:20|42764.3|42724.3|42764.3|42724.3|42764.3|42724.3|42764.3|42724.3|0
1656652980000|2022-07-01 05:23:00|42760|42720|42764.3|42724.3|42764.3|42724.3|42760|42720|0
1656653020000|2022-07-01 05:23:40|42764.2|42724.2|42764.2|42724.2|42764.2|42724.2|42764.2|42724.2|0
1656653100000|2022-07-01 05:25:00|42801.9|42761.9|42801.9|42761.9|42801.9|42761.9|42801.9|42761.9|0
1656653140000|2022-07-01 05:25:40|42806.2|42766.2|42806.2|42766.2|42806.2|42766.2|42806.2|42766.2|0
1656653160000|2022-07-01 05:26:00|42806.1|42766.1|42806.1|42766.1|42806.1|42766.1|42806.1|42766.1|0
1656653170000|2022-07-01 05:26:10|42806.9|42766.9|42821.1|42781.1|42821.1|42781.1|42806.9|42766.9|0
1656653190000|2022-07-01 05:26:30|42820.4|42780.4|42806.1|42766.1|42820.4|42780.4|42796.1|42756.1|0
1656653210000|2022-07-01 05:26:50|42810.3|42770.3|42820.3|42780.3|42820.3|42780.3|42810.3|42770.3|0
1656653220000|2022-07-01 05:27:00|42821.1|42781.1|42821.1|42781.1|42821.1|42781.1|42821.1|42781.1|0
1656653230000|2022-07-01 05:27:10|42820.3|42780.3|42806.1|42766.1|42820.3|42780.3|42806.1|42766.1|0
1656653250000|2022-07-01 05:27:30|42806|42766|42801.8|42761.8|42806|42766|42801.8|42761.8|0
1656653280000|2022-07-01 05:28:00|42801.7|42761.7|42791.7|42751.7|42801.7|42761.7|42791.7|42751.7|0
1656653370000|2022-07-01 05:29:30|42791.6|42751.6|42791.6|42751.6|42791.6|42751.6|42791.6|42751.6|0
1656653400000|2022-07-01 05:30:00|42780.9|42740.9|42768.1|42728.1|42781.6|42741.6|42768.1|42728.1|0
1656653420000|2022-07-01 05:30:20|42768|42728|42768|42728|42768|42728|42768|42728|0
1656653450000|2022-07-01 05:30:50|42755.1|42715.1|42755.1|42715.1|42755.1|42715.1|42755.1|42715.1|14
1656653460000|2022-07-01 05:31:00|42754.3|42714.3|42754.3|42714.3|42754.3|42714.3|42754.3|42714.3|0
1656653470000|2022-07-01 05:31:10|42750|42710|42754.3|42714.3|42754.3|42714.3|42750|42710|1
1656653480000|2022-07-01 05:31:20|42753.6|42713.6|42760|42720|42760|42720|42749.3|42709.3|8
1656653490000|2022-07-01 05:31:30|42755|42715|42754.3|42714.3|42760|42720|42754.3|42714.3|0
1656653510000|2022-07-01 05:31:50|42755|42715|42754.3|42714.3|42755|42715|42754.3|42714.3|0
1656653520000|2022-07-01 05:32:00|42749.3|42709.3|42754.2|42714.2|42754.2|42714.2|42749.3|42709.3|0
1656653540000|2022-07-01 05:32:20|42749.2|42709.2|42749.2|42709.2|42749.2|42709.2|42749.2|42709.2|0
1656653550000|2022-07-01 05:32:30|||||||||2
1656653560000|2022-07-01 05:32:40|42754.2|42714.2|42754.2|42714.2|42754.2|42714.2|42754.2|42714.2|2
1656653580000|2022-07-01 05:33:00|42759.2|42719.2|42754.2|42714.2|42759.2|42719.2|42754.2|42714.2|0
1656653590000|2022-07-01 05:33:10|42759.2|42719.2|42754.2|42714.2|42759.2|42719.2|42754.2|42714.2|0
1656653600000|2022-07-01 05:33:20|42759.2|42719.2|42759.9|42719.9|42759.9|42719.9|42759.2|42719.2|0
1656653610000|2022-07-01 05:33:30|42755.6|42715.6|42754.9|42714.9|42755.6|42715.6|42754.9|42714.9|0
1656653620000|2022-07-01 05:33:40|42754.1|42714.1|42754.1|42714.1|42754.1|42714.1|42754.1|42714.1|0
1656653640000|2022-07-01 05:34:00|||||||||3
1656653650000|2022-07-01 05:34:10|||||||||6
1656653680000|2022-07-01 05:34:40|42749.1|42709.1|42754.1|42714.1|42754.1|42714.1|42749.1|42709.1|3
1656653700000|2022-07-01 05:35:00|42754|42714|42754|42714|42754|42714|42749.8|42709.8|0
1656653710000|2022-07-01 05:35:10|42749|42709|42747.6|42707.6|42749|42709|42747.6|42707.6|7
1656653720000|2022-07-01 05:35:20|42747.5|42707.5|42747.5|42707.5|42747.5|42707.5|42747.5|42707.5|6
1656653730000|2022-07-01 05:35:30|||||||||2
1656653740000|2022-07-01 05:35:40|||||||||2
1656653750000|2022-07-01 05:35:50|||||||||1
1656653790000|2022-07-01 05:36:30|||||||||3
1656653810000|2022-07-01 05:36:50|42747.4|42707.4|42747.4|42707.4|42747.4|42707.4|42747.4|42707.4|3
1656653820000|2022-07-01 05:37:00|42752.4|42712.4|42767.4|42727.4|42767.4|42727.4|42752.4|42712.4|3
1656653830000|2022-07-01 05:37:10|42761.7|42721.7|42761.7|42721.7|42761.7|42721.7|42761.7|42721.7|0
1656653840000|2022-07-01 05:37:20|42758.1|42718.1|42753.1|42713.1|42758.1|42718.1|42753.1|42713.1|0
1656653850000|2022-07-01 05:37:30|42747.4|42707.4|42747.4|42707.4|42747.4|42707.4|42747.4|42707.4|0
1656653890000|2022-07-01 05:38:10|42747.3|42707.3|42747.3|42707.3|42747.3|42707.3|42747.3|42707.3|1
1656653900000|2022-07-01 05:38:20|42745.9|42705.9|42745.9|42705.9|42745.9|42705.9|42745.9|42705.9|9
1656653910000|2022-07-01 05:38:30|42750.1|42710.1|42742.9|42702.9|42750.1|42710.1|42742.9|42702.9|12
1656653920000|2022-07-01 05:38:40|42741.4|42701.4|42740.7|42700.7|42742.2|42702.2|42739.9|42699.9|9
1656653940000|2022-07-01 05:39:00|42739.9|42699.9|42744.9|42704.9|42749.2|42709.2|42739.9|42699.9|0
1656653960000|2022-07-01 05:39:20|42744.2|42704.2|42753.4|42713.4|42753.4|42713.4|42744.2|42704.2|7
1656653970000|2022-07-01 05:39:30|42758.4|42718.4|42753.4|42713.4|42758.4|42718.4|42753.4|42713.4|0
1656653980000|2022-07-01 05:39:40|42749.1|42709.1|42741.9|42701.9|42749.1|42709.1|42741.9|42701.9|1
1656653990000|2022-07-01 05:39:50|42739.7|42699.7|42740.4|42700.4|42741.2|42701.2|42739.7|42699.7|0
1656654000000|2022-07-01 05:40:00|42739.7|42699.7|42738.9|42698.9|42739.7|42699.7|42734.7|42694.7|0
1656654010000|2022-07-01 05:40:10|42740.4|42700.4|42738.9|42698.9|42740.4|42700.4|42738.9|42698.9|0
1656654020000|2022-07-01 05:40:20|42734.7|42694.7|42737.4|42697.4|42737.4|42697.4|42732.4|42692.4|3
1656654040000|2022-07-01 05:40:40|42736.7|42696.7|42733.2|42693.2|42737.4|42697.4|42732.4|42692.4|0
1656654060000|2022-07-01 05:41:00|42733.1|42693.1|42738.1|42698.1|42738.1|42698.1|42733.1|42693.1|0
1656654070000|2022-07-01 05:41:10|42737.4|42697.4|42736.6|42696.6|42737.4|42697.4|42732.4|42692.4|0
1656654080000|2022-07-01 05:41:20|42737.4|42697.4|42731.6|42691.6|42737.4|42697.4|42730.9|42690.9|6
1656654090000|2022-07-01 05:41:30|||||||||3
1656654100000|2022-07-01 05:41:40|42730.9|42690.9|42740.9|42700.9|42746.6|42706.6|42730.9|42690.9|2
1656654110000|2022-07-01 05:41:50|42735.9|42695.9|42736.6|42696.6|42736.6|42696.6|42735.9|42695.9|0
1656654120000|2022-07-01 05:42:00|42741.6|42701.6|42736.6|42696.6|42746.6|42706.6|42736.6|42696.6|0
1656654130000|2022-07-01 05:42:10|42740.8|42700.8|42732.3|42692.3|42740.8|42700.8|42732.3|42692.3|3
1656654140000|2022-07-01 05:42:20|42736.6|42696.6|42760.1|42720.1|42760.1|42720.1|42736.6|42696.6|1
1656654150000|2022-07-01 05:42:30|42760.8|42720.8|42740.8|42700.8|42760.8|42720.8|42740.8|42700.8|3
1656654160000|2022-07-01 05:42:40|42745.8|42705.8|42741.5|42701.5|42745.8|42705.8|42741.5|42701.5|0
1656654170000|2022-07-01 05:42:50|42740.8|42700.8|42740.8|42700.8|42740.8|42700.8|42740.8|42700.8|2
1656654190000|2022-07-01 05:43:10|42736.5|42696.5|42742.2|42702.2|42742.2|42702.2|42736.5|42696.5|0
1656654200000|2022-07-01 05:43:20|42747.2|42707.2|42738.7|42698.7|42747.2|42707.2|42738.7|42698.7|0
1656654220000|2022-07-01 05:43:40|42737.9|42697.9|42737.9|42697.9|42737.9|42697.9|42737.9|42697.9|1
1656654230000|2022-07-01 05:43:50|42737.2|42697.2|42737.9|42697.9|42737.9|42697.9|42737.2|42697.2|1
1656654240000|2022-07-01 05:44:00|42738.7|42698.7|42733.7|42693.7|42738.7|42698.7|42733.7|42693.7|0
1656654250000|2022-07-01 05:44:10|42737.9|42697.9|42748.6|42708.6|42748.6|42708.6|42736.4|42696.4|1
1656654260000|2022-07-01 05:44:20|42743.6|42703.6|42762.9|42722.9|42762.9|42722.9|42743.6|42703.6|0
1656654270000|2022-07-01 05:44:30|42757.9|42717.9|42757.9|42717.9|42757.9|42717.9|42753.6|42713.6|0
1656654280000|2022-07-01 05:44:40|42762.1|42722.1|42754.3|42714.3|42762.9|42722.9|42753.6|42713.6|0
1656654290000|2022-07-01 05:44:50|42758.6|42718.6|42749.3|42709.3|42759.3|42719.3|42749.3|42709.3|0
1656654300000|2022-07-01 05:45:00|42753.6|42713.6|42766.5|42726.5|42766.5|42726.5|42753.6|42713.6|1
1656654310000|2022-07-01 05:45:10|42765.1|42725.1|42760.8|42720.8|42765.8|42725.8|42755.8|42715.8|0
1656654320000|2022-07-01 05:45:20|42756.5|42716.5|42764.3|42724.3|42764.3|42724.3|42750|42710|0
1656654330000|2022-07-01 05:45:30|42765|42725|42750|42710|42765|42725|42750|42710|1
1656654340000|2022-07-01 05:45:40|42750.8|42710.8|42755.8|42715.8|42760|42720|42750.8|42710.8|0
1656654350000|2022-07-01 05:45:50|42755.7|42715.7|42755.7|42715.7|42755.7|42715.7|42750|42710|0
1656654360000|2022-07-01 05:46:00|42751.5|42711.5|42750|42710|42751.5|42711.5|42750|42710|0
1656654370000|2022-07-01 05:46:10|42750.7|42710.7|42750.7|42710.7|42750.7|42710.7|42750.7|42710.7|0
1656654390000|2022-07-01 05:46:30|42760|42720|42765.7|42725.7|42765.7|42725.7|42760|42720|0
1656654400000|2022-07-01 05:46:40|42766.4|42726.4|42767.2|42727.2|42767.2|42727.2|42765.7|42725.7|0
1656654420000|2022-07-01 05:47:00|42767.1|42727.1|42767.1|42727.1|42767.1|42727.1|42767.1|42727.1|0
1656654430000|2022-07-01 05:47:10|42771.4|42731.4|42764.2|42724.2|42771.4|42731.4|42759.9|42719.9|0
1656654460000|2022-07-01 05:47:40|42764.1|42724.1|42764.1|42724.1|42764.1|42724.1|42764.1|42724.1|0
1656654470000|2022-07-01 05:47:50|42763.4|42723.4|42763.4|42723.4|42763.4|42723.4|42763.4|42723.4|0
1656654480000|2022-07-01 05:48:00|42764.1|42724.1|42764.1|42724.1|42764.1|42724.1|42764.1|42724.1|0
1656654510000|2022-07-01 05:48:30|42763.3|42723.3|42764.8|42724.8|42764.8|42724.8|42763.3|42723.3|0
1656654520000|2022-07-01 05:48:40|42763.3|42723.3|42764.8|42724.8|42764.8|42724.8|42763.3|42723.3|0
1656654530000|2022-07-01 05:48:50|42765.5|42725.5|42764.8|42724.8|42765.5|42725.5|42764.8|42724.8|0
1656654540000|2022-07-01 05:49:00|42764|42724|42764|42724|42764.8|42724.8|42764|42724|0
1656654550000|2022-07-01 05:49:10|42764.8|42724.8|42764.8|42724.8|42764.8|42724.8|42764.8|42724.8|0
1656654560000|2022-07-01 05:49:20|42774.8|42734.8|42791.1|42751.1|42800.3|42760.3|42769.8|42729.8|5
1656654570000|2022-07-01 05:49:30|42795.3|42755.3|42800.3|42760.3|42815.3|42775.3|42795.3|42755.3|4
1656654580000|2022-07-01 05:49:40|42794.6|42754.6|42786|42746|42798.8|42758.8|42785.3|42745.3|15
1656654590000|2022-07-01 05:49:50|42781.8|42741.8|42755.3|42715.3|42799.6|42759.6|42750.3|42710.3|1
1656654600000|2022-07-01 05:50:00|42751|42711|42758.8|42718.8|42759.5|42719.5|42751|42711|2
1656654610000|2022-07-01 05:50:10|42763.1|42723.1|42763|42723|42763.1|42723.1|42763|42723|0
1656654620000|2022-07-01 05:50:20|42758.8|42718.8|42763|42723|42763|42723|42758.8|42718.8|0
1656654630000|2022-07-01 05:50:30|42758.8|42718.8|42763|42723|42763|42723|42758.8|42718.8|0
1656654640000|2022-07-01 05:50:40|42777.3|42737.3|42768.7|42728.7|42777.3|42737.3|42768.7|42728.7|1
1656654650000|2022-07-01 05:50:50|42773|42733|42773|42733|42773|42733|42773|42733|0
1656654660000|2022-07-01 05:51:00|42778|42738|42786.5|42746.5|42786.5|42746.5|42769.5|42729.5|1
1656654670000|2022-07-01 05:51:10|42790.8|42750.8|42786.5|42746.5|42790.8|42750.8|42786.5|42746.5|0
1656654680000|2022-07-01 05:51:20|42785.8|42745.8|42786.5|42746.5|42790.7|42750.7|42785.8|42745.8|0
1656654700000|2022-07-01 05:51:40|42790.7|42750.7|42786.5|42746.5|42790.7|42750.7|42786.5|42746.5|0
1656654710000|2022-07-01 05:51:50|42786.4|42746.4|42786.4|42746.4|42790.7|42750.7|42785.7|42745.7|0
1656654720000|2022-07-01 05:52:00|42785.7|42745.7|42780|42740|42785.7|42745.7|42780|42740|2
1656654730000|2022-07-01 05:52:10|42784.2|42744.2|42811.4|42771.4|42815.7|42775.7|42784.2|42744.2|0
1656654740000|2022-07-01 05:52:20|42807.2|42767.2|42812.9|42772.9|42825.7|42785.7|42807.2|42767.2|0
1656654750000|2022-07-01 05:52:30|42817.1|42777.1|42814.4|42774.4|42818.6|42778.6|42810.1|42770.1|0
1656654760000|2022-07-01 05:52:40|42813.6|42773.6|42803.6|42763.6|42813.6|42773.6|42803.6|42763.6|0
1656654780000|2022-07-01 05:53:00|42807.8|42767.8|42819.3|42779.3|42823.6|42783.6|42807.8|42767.8|0
1656654790000|2022-07-01 05:53:10|42804.3|42764.3|42789.3|42749.3|42808.6|42768.6|42789.3|42749.3|1
1656654800000|2022-07-01 05:53:20|42793.6|42753.6|42793.6|42753.6|42793.6|42753.6|42785|42745|0
1656654810000|2022-07-01 05:53:30|42789.3|42749.3|42783.5|42743.5|42789.3|42749.3|42783.5|42743.5|0
1656654820000|2022-07-01 05:53:40|42787.8|42747.8|42787.8|42747.8|42787.8|42747.8|42787.8|42747.8|0
1656654830000|2022-07-01 05:53:50|42788.5|42748.5|42797.8|42757.8|42797.8|42757.8|42788.5|42748.5|0
1656654840000|2022-07-01 05:54:00|42793.5|42753.5|42789.2|42749.2|42799.2|42759.2|42789.2|42749.2|0
1656654850000|2022-07-01 05:54:10|42793.5|42753.5|42784.2|42744.2|42793.5|42753.5|42784.2|42744.2|0
1656654860000|2022-07-01 05:54:20|42788.5|42748.5|42790|42750|42790|42750|42788.5|42748.5|0
1656654870000|2022-07-01 05:54:30|42789.9|42749.9|42789.9|42749.9|42789.9|42749.9|42789.9|42749.9|0
1656654880000|2022-07-01 05:54:40|42794.9|42754.9|42799.2|42759.2|42803.5|42763.5|42794.9|42754.9|0
1656654900000|2022-07-01 05:55:00|42798.4|42758.4|42789.9|42749.9|42799.2|42759.2|42789.9|42749.9|0
1656654920000|2022-07-01 05:55:20|42794.2|42754.2|42798.4|42758.4|42798.4|42758.4|42794.2|42754.2|1
1656654930000|2022-07-01 05:55:30|42802.7|42762.7|42799.1|42759.1|42802.7|42762.7|42789.9|42749.9|0
1656654940000|2022-07-01 05:55:40|42794.9|42754.9|42799.1|42759.1|42799.1|42759.1|42794.9|42754.9|0
1656654950000|2022-07-01 05:55:50|42794.9|42754.9|42799.1|42759.1|42799.1|42759.1|42794.9|42754.9|0
1656654960000|2022-07-01 05:56:00|42794.8|42754.8|42785.6|42745.6|42799.1|42759.1|42785.6|42745.6|0
1656654970000|2022-07-01 05:56:10|42794.8|42754.8|42789.8|42749.8|42794.8|42754.8|42789.8|42749.8|0
1656654980000|2022-07-01 05:56:20|42785.6|42745.6|42785.6|42745.6|42785.6|42745.6|42785.6|42745.6|3
1656654990000|2022-07-01 05:56:30|42784.8|42744.8|42785.5|42745.5|42789.8|42749.8|42784.8|42744.8|0
1656655000000|2022-07-01 05:56:40|42790.5|42750.5|42789.8|42749.8|42790.5|42750.5|42789.8|42749.8|0
1656655010000|2022-07-01 05:56:50|42785.5|42745.5|42785.5|42745.5|42785.5|42745.5|42785.5|42745.5|0
1656655020000|2022-07-01 05:57:00|42789.8|42749.8|42790.5|42750.5|42790.5|42750.5|42789.8|42749.8|0
1656655030000|2022-07-01 05:57:10|42794.8|42754.8|42790.5|42750.5|42799.8|42759.8|42790.5|42750.5|0
1656655040000|2022-07-01 05:57:20|42786.2|42746.2|42786.2|42746.2|42786.2|42746.2|42786.2|42746.2|0
1656655050000|2022-07-01 05:57:30|42790.5|42750.5|42790.5|42750.5|42790.5|42750.5|42786.2|42746.2|0
1656655070000|2022-07-01 05:57:50|42790.4|42750.4|42790.4|42750.4|42790.4|42750.4|42790.4|42750.4|0
1656655080000|2022-07-01 05:58:00|42789.7|42749.7|42785.4|42745.4|42789.7|42749.7|42785.4|42745.4|0
1656655090000|2022-07-01 05:58:10|42789.7|42749.7|42785.4|42745.4|42790.4|42750.4|42785.4|42745.4|0
1656655150000|2022-07-01 05:59:10|42785.3|42745.3|42785.3|42745.3|42785.3|42745.3|42785.3|42745.3|0
1656655180000|2022-07-01 05:59:40|42804.6|42764.6|42805.3|42765.3|42810.3|42770.3|42800.3|42760.3|1
1656655190000|2022-07-01 05:59:50|42800.3|42760.3|42800.3|42760.3|42800.3|42760.3|42800.3|42760.3|0
1656655200000|2022-07-01 06:00:00|42804.6|42764.6|42820.3|42780.3|42828.8|42788.8|42800.3|42760.3|4
1656655210000|2022-07-01 06:00:10|42824.5|42784.5|42814.5|42774.5|42824.5|42784.5|42814.5|42774.5|0
1656655220000|2022-07-01 06:00:20|42810.3|42770.3|42799.5|42759.5|42810.3|42770.3|42799.5|42759.5|0
1656655230000|2022-07-01 06:00:30|42796|42756|42800.3|42760.3|42800.3|42760.3|42796|42756|0
1656655240000|2022-07-01 06:00:40|42804.5|42764.5|42800.2|42760.2|42805.3|42765.3|42800.2|42760.2|0
1656655260000|2022-07-01 06:01:00|42796|42756|42785.2|42745.2|42796|42756|42785.2|42745.2|0
1656655270000|2022-07-01 06:01:10|42789.5|42749.5|42789.5|42749.5|42789.5|42749.5|42785.2|42745.2|0
1656655280000|2022-07-01 06:01:20|42785.2|42745.2|42785.2|42745.2|42785.2|42745.2|42785.2|42745.2|0
1656655300000|2022-07-01 06:01:40|42789.4|42749.4|42798.7|42758.7|42798.7|42758.7|42789.4|42749.4|0
1656655310000|2022-07-01 06:01:50|42790.2|42750.2|42790.2|42750.2|42790.2|42750.2|42790.2|42750.2|0
1656655320000|2022-07-01 06:02:00|42794.4|42754.4|42790.1|42750.1|42799.4|42759.4|42790.1|42750.1|0
1656655330000|2022-07-01 06:02:10|42794.4|42754.4|42790.1|42750.1|42794.4|42754.4|42790.1|42750.1|0
1656655340000|2022-07-01 06:02:20|42794.4|42754.4|42798.6|42758.6|42798.6|42758.6|42794.4|42754.4|0
1656655350000|2022-07-01 06:02:30|42792.9|42752.9|42807.1|42767.1|42812.2|42772.2|42792.9|42752.9|3
1656655360000|2022-07-01 06:02:40|42802.9|42762.9|42802.9|42762.9|42807.9|42767.9|42802.9|42762.9|0
1656655380000|2022-07-01 06:03:00|42798.6|42758.6|42803.6|42763.6|42803.6|42763.6|42797.9|42757.9|0
1656655390000|2022-07-01 06:03:10|42813.6|42773.6|42808.6|42768.6|42813.6|42773.6|42799.3|42759.3|0
1656655400000|2022-07-01 06:03:20|42809.3|42769.3|42809.3|42769.3|42809.3|42769.3|42809.3|42769.3|0
1656655410000|2022-07-01 06:03:30|42812.8|42772.8|42812.8|42772.8|42812.8|42772.8|42804.3|42764.3|0
1656655420000|2022-07-01 06:03:40|42817.8|42777.8|42818.5|42778.5|42827.1|42787.1|42813.5|42773.5|0
1656655430000|2022-07-01 06:03:50|42822.8|42782.8|42828.5|42788.5|42842.8|42802.8|42822.8|42782.8|0
1656655440000|2022-07-01 06:04:00|42824.3|42784.3|42813.5|42773.5|42824.3|42784.3|42813.5|42773.5|0
1656655450000|2022-07-01 06:04:10|42812.8|42772.8|42812|42772|42812.8|42772.8|42807.8|42767.8|0
1656655460000|2022-07-01 06:04:20|42812.8|42772.8|42813.5|42773.5|42813.5|42773.5|42812|42772|0
1656655470000|2022-07-01 06:04:30|42812.8|42772.8|42812.7|42772.7|42813.5|42773.5|42812.7|42772.7|0
1656655500000|2022-07-01 06:05:00|42798.5|42758.5|42807|42767|42822.7|42767|42798.5|42742.7|0
1656655510000|2022-07-01 06:05:10|42802.7|42762.7|42802.7|42762.7|42802.7|42762.7|42798.4|42758.4|0
1656655520000|2022-07-01 06:05:20|42806.9|42766.9|42806.9|42766.9|42806.9|42766.9|42806.9|42766.9|0
1656655530000|2022-07-01 06:05:30|42794.2|42754.2|42798.4|42758.4|42822.7|42763.4|42794.2|42742.7|1
1656655540000|2022-07-01 06:05:40|42822.7|42742.7|42817.7|42777.7|42822.7|42777.7|42798.4|42742.7|0
1656655550000|2022-07-01 06:05:50|42823.4|42783.4|42831.9|42791.9|42831.9|42791.9|42818.4|42778.4|0
1656655560000|2022-07-01 06:06:00|42833.4|42793.4|42812.6|42772.6|42833.4|42793.4|42812.6|42772.6|0
1656655570000|2022-07-01 06:06:10|42811.2|42771.2|42806.9|42766.9|42811.2|42771.2|42798.4|42758.4|0
1656655580000|2022-07-01 06:06:20|42801.9|42761.9|42806.1|42766.1|42806.1|42766.1|42801.9|42761.9|0
1656655600000|2022-07-01 06:06:40|42805.4|42765.4|42805.4|42765.4|42805.4|42765.4|42805.4|42765.4|0
1656655610000|2022-07-01 06:06:50|42806.1|42766.1|42806.1|42766.1|42806.1|42766.1|42806.1|42766.1|1
1656655620000|2022-07-01 06:07:00|42811.1|42771.1|42806.8|42766.8|42812.6|42772.6|42806.8|42766.8|0
1656655630000|2022-07-01 06:07:10|42802.6|42762.6|42802.6|42762.6|42802.6|42762.6|42802.6|42762.6|1
1656655640000|2022-07-01 06:07:20|42802.5|42762.5|42802.5|42762.5|42802.5|42762.5|42802.5|42762.5|0
1656655660000|2022-07-01 06:07:40|42809|42769|42813.3|42773.3|42813.3|42773.3|42808.3|42768.3|0
1656655670000|2022-07-01 06:07:50|42814|42774|42836.8|42796.8|42836.8|42796.8|42814|42774|1
1656655680000|2022-07-01 06:08:00|42832.5|42792.5|42832.5|42792.5|42836.8|42796.8|42832.5|42792.5|0
1656655690000|2022-07-01 06:08:10|42833.2|42793.2|42833.2|42793.2|42833.2|42793.2|42833.2|42793.2|0
1656655710000|2022-07-01 06:08:30|42837.5|42797.5|42837.5|42797.5|42837.5|42797.5|42837.5|42797.5|0
1656655720000|2022-07-01 06:08:40|42837.4|42797.4|42838.2|42798.2|42842.4|42802.4|42837.4|42797.4|0
1656655730000|2022-07-01 06:08:50|42842.4|42802.4|42842.4|42802.4|42842.4|42802.4|42842.4|42802.4|0
1656655740000|2022-07-01 06:09:00|42843.2|42803.2|42842.4|42802.4|42843.2|42803.2|42838.2|42798.2|0
1656655750000|2022-07-01 06:09:10|42843.2|42803.2|42848.2|42808.2|42848.9|42808.9|42843.2|42803.2|0
1656655760000|2022-07-01 06:09:20|42852.4|42812.4|42852.4|42812.4|42852.4|42812.4|42848.1|42808.1|0
1656655770000|2022-07-01 06:09:30|42848.1|42808.1|42848.1|42808.1|42848.1|42808.1|42848.1|42808.1|0
1656655800000|2022-07-01 06:10:00|42843.1|42803.1|42837.3|42797.3|42843.1|42803.1|42837.3|42797.3|0
1656655810000|2022-07-01 06:10:10|42832.3|42792.3|42833.1|42793.1|42833.1|42793.1|42832.3|42792.3|0
1656655820000|2022-07-01 06:10:20|42843.8|42803.8|42862.3|42822.3|42862.3|42822.3|42843.8|42803.8|0
1656655830000|2022-07-01 06:10:30|42863.1|42823.1|42863.1|42823.1|42873.1|42833.1|42863.1|42823.1|0
1656655840000|2022-07-01 06:10:40|42863|42823|42873|42833|42873|42833|42863|42823|0
1656655850000|2022-07-01 06:10:50|42877.3|42837.3|42869.5|42829.5|42888.8|42848.8|42863.8|42823.8|0
1656655860000|2022-07-01 06:11:00|42863.8|42823.8|42873.8|42833.8|42878.8|42838.8|42863.8|42823.8|0
1656655870000|2022-07-01 06:11:10|42874.5|42834.5|42889.5|42849.5|42889.5|42849.5|42874.5|42834.5|0
1656655880000|2022-07-01 06:11:20|42894.5|42854.5|42878.7|42838.7|42894.5|42854.5|42878.7|42838.7|1
1656655890000|2022-07-01 06:11:30|42874.5|42834.5|42898.7|42858.7|42898.7|42858.7|42874.5|42834.5|4
1656655900000|2022-07-01 06:11:40|42894.5|42854.5|42899.5|42859.5|42899.5|42859.5|42894.5|42854.5|0
1656655910000|2022-07-01 06:11:50|42898.7|42858.7|42898.7|42858.7|42898.7|42858.7|42898.7|42858.7|0
1656655920000|2022-07-01 06:12:00|42899.4|42859.4|42898.7|42858.7|42899.4|42859.4|42893.7|42853.7|0
1656655930000|2022-07-01 06:12:10|42894.4|42854.4|42908.7|42868.7|42908.7|42868.7|42894.4|42854.4|0
1656655940000|2022-07-01 06:12:20|42909.4|42869.4|42909.4|42869.4|42909.4|42869.4|42909.4|42869.4|0
1656655950000|2022-07-01 06:12:30|42913.7|42873.7|42899.4|42859.4|42913.7|42873.7|42899.4|42859.4|0
1656655970000|2022-07-01 06:12:50|42909.4|42869.4|42899.4|42859.4|42909.4|42869.4|42899.4|42859.4|0
1656655980000|2022-07-01 06:13:00|42898.6|42858.6|42928.6|42888.6|42928.6|42888.6|42898.6|42858.6|0
1656656000000|2022-07-01 06:13:20|42924.3|42884.3|42928.6|42888.6|42932.8|42892.8|42924.3|42884.3|0
1656656010000|2022-07-01 06:13:30|42927.8|42887.8|42928.6|42888.6|42928.6|42888.6|42927.8|42887.8|0
1656656020000|2022-07-01 06:13:40|42927.8|42887.8|42923.6|42883.6|42928.6|42888.6|42923.6|42883.6|0
1656656030000|2022-07-01 06:13:50|42928.6|42888.6|42928.6|42888.6|42928.6|42888.6|42923.6|42883.6|0
1656656040000|2022-07-01 06:14:00|42928.5|42888.5|42928.5|42888.5|42928.5|42888.5|42928.5|42888.5|0
1656656050000|2022-07-01 06:14:10|42932.8|42892.8|42928.5|42888.5|42932.8|42892.8|42928.5|42888.5|0
1656656060000|2022-07-01 06:14:20|42927.8|42887.8|42924.3|42884.3|42928.5|42888.5|42924.3|42884.3|0
1656656070000|2022-07-01 06:14:30|42928.5|42888.5|42929.2|42889.2|42939.2|42899.2|42928.5|42888.5|2
1656656080000|2022-07-01 06:14:40|42923.5|42883.5|42924.2|42884.2|42924.2|42884.2|42923.5|42883.5|0
1656656090000|2022-07-01 06:14:50|42928.5|42888.5|42928.5|42888.5|42928.5|42888.5|42928.5|42888.5|0
1656656120000|2022-07-01 06:15:20|42928.4|42888.4|42928.4|42888.4|42928.4|42888.4|42928.4|42888.4|0
1656656130000|2022-07-01 06:15:30|42927.7|42887.7|42909.2|42869.2|42927.7|42887.7|42909.2|42869.2|1
1656656140000|2022-07-01 06:15:40|42899.2|42859.2|42899.2|42859.2|42899.2|42859.2|42899.2|42859.2|0
1656656150000|2022-07-01 06:15:50|42908.4|42868.4|42908.4|42868.4|42908.4|42868.4|42908.4|42868.4|0
1656656160000|2022-07-01 06:16:00|42904.1|42864.1|42898.4|42858.4|42914.1|42874.1|42898.4|42858.4|0
1656656170000|2022-07-01 06:16:10|42907.7|42867.7|42919.1|42879.1|42919.1|42879.1|42907.7|42867.7|0
1656656180000|2022-07-01 06:16:20|42927.6|42887.6|42927.6|42887.6|42928.4|42888.4|42927.6|42887.6|0
1656656190000|2022-07-01 06:16:30|42928.4|42888.4|42928.4|42888.4|42928.4|42888.4|42928.4|42888.4|0
1656656200000|2022-07-01 06:16:40|42928.3|42888.3|42928.3|42888.3|42928.3|42888.3|42928.3|42888.3|0
1656656210000|2022-07-01 06:16:50|42938.3|42898.3|42929.1|42889.1|42938.3|42898.3|42929.1|42889.1|0
1656656220000|2022-07-01 06:17:00|42928.3|42888.3|42933.3|42893.3|42933.3|42893.3|42928.3|42888.3|0
1656656230000|2022-07-01 06:17:10|42929.1|42889.1|42929.1|42889.1|42929.1|42889.1|42929.1|42889.1|0
1656656240000|2022-07-01 06:17:20|42933.3|42893.3|42939.8|42899.8|42939.8|42899.8|42933.3|42893.3|0
1656656250000|2022-07-01 06:17:30|42944|42904|42949.8|42909.8|42949.8|42909.8|42944|42904|1
1656656260000|2022-07-01 06:17:40|42954|42914|42959.8|42919.8|42959.8|42919.8|42949.8|42909.8|0
1656656270000|2022-07-01 06:17:50|42954.8|42914.8|42969|42929|42974|42934|42954.8|42914.8|2
1656656280000|2022-07-01 06:18:00|42964.7|42924.7|42954.7|42914.7|42964.7|42924.7|42954.7|42914.7|0
1656656290000|2022-07-01 06:18:10|42959|42919|42963.2|42923.2|42963.2|42923.2|42959|42919|0
1656656300000|2022-07-01 06:18:20|42964|42924|42964|42924|42964|42924|42959|42919|0
1656656330000|2022-07-01 06:18:50|42963.9|42923.9|42968.9|42928.9|42968.9|42928.9|42963.9|42923.9|0
1656656340000|2022-07-01 06:19:00|42963.9|42923.9|42968.2|42928.2|42968.2|42928.2|42963.9|42923.9|0
1656656350000|2022-07-01 06:19:10|42968.9|42928.9|42967.4|42927.4|42973.2|42933.2|42958.2|42918.2|2
1656656360000|2022-07-01 06:19:20|42963.2|42923.2|42958.2|42918.2|42968.2|42928.2|42958.2|42918.2|0
1656656370000|2022-07-01 06:19:30|42957.4|42917.4|42953.1|42913.1|42957.4|42917.4|42953.1|42913.1|0
1656656380000|2022-07-01 06:19:40|42948.9|42908.9|42938.9|42898.9|42948.9|42908.9|42938.9|42898.9|0
1656656390000|2022-07-01 06:19:50|42943.1|42903.1|42938.9|42898.9|42943.1|42903.1|42938.1|42898.1|0
1656656410000|2022-07-01 06:20:10|42938.8|42898.8|42908.8|42868.8|42938.8|42898.8|42908.8|42868.8|0
1656656420000|2022-07-01 06:20:20|42907.3|42867.3|42907.3|42867.3|42907.3|42867.3|42903.1|42863.1|1
1656656430000|2022-07-01 06:20:30|42908.1|42868.1|42903.1|42863.1|42908.1|42868.1|42903.1|42863.1|0
1656656450000|2022-07-01 06:20:50|42898.8|42858.8|42898.8|42858.8|42898.8|42858.8|42893.1|42853.1|0
1656656480000|2022-07-01 06:21:20|42894.5|42854.5|42894.5|42854.5|42894.5|42854.5|42894.5|42854.5|0
1656656490000|2022-07-01 06:21:30|42893|42853|42893|42853|42898.7|42858.7|42893|42853|0
1656656500000|2022-07-01 06:21:40|42888.7|42848.7|42885.8|42845.8|42888.7|42848.7|42878|42838|0
1656656510000|2022-07-01 06:21:50|42883|42843|42878|42838|42883|42843|42873|42833|0
1656656520000|2022-07-01 06:22:00|42877.2|42837.2|42877.2|42837.2|42878|42838|42873|42833|0
1656656530000|2022-07-01 06:22:10|42873|42833|42878|42838|42878|42838|42868|42828|0
1656656540000|2022-07-01 06:22:20|42887.2|42847.2|42887.2|42847.2|42887.2|42847.2|42882.9|42842.9|0
1656656550000|2022-07-01 06:22:30|42887.9|42847.9|42897.2|42857.2|42897.2|42857.2|42882.9|42842.9|0
1656656560000|2022-07-01 06:22:40|42901.4|42861.4|42907.2|42867.2|42907.2|42867.2|42891.4|42851.4|0
1656656570000|2022-07-01 06:22:50|42907.9|42867.9|42907.2|42867.2|42912.2|42872.2|42907.2|42867.2|0
1656656580000|2022-07-01 06:23:00|42911.4|42871.4|42917.1|42877.1|42922.2|42882.2|42911.4|42871.4|0
1656656590000|2022-07-01 06:23:10|42912.1|42872.1|42911.4|42871.4|42912.1|42872.1|42907.1|42867.1|0
1656656600000|2022-07-01 06:23:20|42912.1|42872.1|42907.1|42867.1|42912.1|42872.1|42907.1|42867.1|0
1656656610000|2022-07-01 06:23:30|42922.1|42882.1|42917.1|42877.1|42922.1|42882.1|42917.1|42877.1|0
1656656630000|2022-07-01 06:23:50|42922.1|42882.1|42922.1|42882.1|42922.1|42882.1|42922.1|42882.1|0
1656656640000|2022-07-01 06:24:00|42917.1|42877.1|42917.1|42877.1|42922.1|42882.1|42917.1|42877.1|0
1656656650000|2022-07-01 06:24:10|42907.1|42867.1|42907.1|42867.1|42907.1|42867.1|42907.1|42867.1|0
1656656660000|2022-07-01 06:24:20|42912.1|42872.1|42912.1|42872.1|42912.1|42872.1|42907.8|42867.8|0
1656656670000|2022-07-01 06:24:30|42917.1|42877.1|42912|42872|42917.1|42877.1|42912|42872|0
1656656680000|2022-07-01 06:24:40|42907|42867|42907|42867|42907|42867|42907|42867|0
1656656700000|2022-07-01 06:25:00|42902|42862|42907|42867|42916.3|42876.3|42902|42862|0
1656656710000|2022-07-01 06:25:10|42902.7|42862.7|42907|42867|42912|42872|42902.7|42862.7|0
1656656720000|2022-07-01 06:25:20|42911.2|42871.2|42907|42867|42912|42872|42907|42867|0
1656656730000|2022-07-01 06:25:30|42905.5|42865.5|42901.2|42861.2|42905.5|42865.5|42901.2|42861.2|0
1656656740000|2022-07-01 06:25:40|42897|42857|42907|42867|42907|42867|42897|42857|0
1656656750000|2022-07-01 06:25:50|42901.9|42861.9|42901.9|42861.9|42901.9|42861.9|42901.9|42861.9|0
1656656760000|2022-07-01 06:26:00|42901.2|42861.2|42911.9|42871.9|42911.9|42871.9|42901.2|42861.2|0
1656656770000|2022-07-01 06:26:10|42906.9|42866.9|42891.9|42851.9|42906.9|42866.9|42891.9|42851.9|0
1656656780000|2022-07-01 06:26:20|42896.9|42856.9|42896.9|42856.9|42901.2|42861.2|42892.7|42852.7|0
1656656790000|2022-07-01 06:26:30|42901.2|42861.2|42896.9|42856.9|42901.9|42861.9|42896.9|42856.9|0
1656656800000|2022-07-01 06:26:40|42906.2|42866.2|42901.9|42861.9|42906.2|42866.2|42896.9|42856.9|0
1656656810000|2022-07-01 06:26:50|42906.9|42866.9|42901.9|42861.9|42922.6|42866.9|42896.9|42841.9|0
1656656820000|2022-07-01 06:27:00|42897.6|42857.6|42896.9|42856.9|42897.6|42857.6|42896.9|42856.9|0
1656656830000|2022-07-01 06:27:10|42891.9|42851.9|42891.8|42851.8|42891.9|42851.9|42891.8|42851.8|0
1656656850000|2022-07-01 06:27:30|42896.1|42856.1|42896.8|42856.8|42896.8|42856.8|42896.1|42856.1|0
1656656860000|2022-07-01 06:27:40|42901.8|42861.8|42896.8|42856.8|42901.8|42861.8|42896.8|42856.8|0
1656656880000|2022-07-01 06:28:00|42892.5|42852.5|42896.8|42856.8|42896.8|42856.8|42891.8|42851.8|0
1656656890000|2022-07-01 06:28:10|42901|42861|42896.8|42856.8|42901.8|42861.8|42892.5|42852.5|0
1656656910000|2022-07-01 06:28:30|42892.5|42852.5|42892.5|42852.5|42892.5|42852.5|42892.5|42852.5|0
1656656930000|2022-07-01 06:28:50|42896.7|42856.7|42892.5|42852.5|42897.5|42857.5|42892.5|42852.5|0
1656656940000|2022-07-01 06:29:00|42897.5|42857.5|42903.2|42863.2|42903.2|42863.2|42897.5|42857.5|0
1656656950000|2022-07-01 06:29:10|42902.5|42862.5|42907.5|42867.5|42907.5|42867.5|42902.5|42862.5|0
1656656960000|2022-07-01 06:29:20|42907.4|42867.4|42902.4|42862.4|42907.4|42867.4|42902.4|42862.4|0
1656656970000|2022-07-01 06:29:30|42897.4|42857.4|42898.2|42858.2|42898.2|42858.2|42888.2|42848.2|0
1656656980000|2022-07-01 06:29:40|42893.2|42853.2|42893.2|42853.2|42893.2|42853.2|42893.2|42853.2|0
1656656990000|2022-07-01 06:29:50|42897.4|42857.4|42897.4|42857.4|42897.4|42857.4|42897.4|42857.4|1
1656657000000|2022-07-01 06:30:00|42896.7|42856.7|42897.4|42857.4|42897.4|42857.4|42892.4|42852.4|0
1656657010000|2022-07-01 06:30:10|42901.6|42861.6|42908.1|42868.1|42908.1|42868.1|42901.6|42861.6|0
1656657020000|2022-07-01 06:30:20|42912.4|42872.4|42908.1|42868.1|42913.1|42873.1|42908.1|42868.1|0
1656657030000|2022-07-01 06:30:30|42912.4|42872.4|42908.1|42868.1|42912.4|42872.4|42908.1|42868.1|0
1656657060000|2022-07-01 06:31:00|42907.3|42867.3|42907.3|42867.3|42907.3|42867.3|42907.3|42867.3|0
1656657080000|2022-07-01 06:31:20|42908|42868|42908|42868|42908|42868|42908|42868|0
1656657090000|2022-07-01 06:31:30|42912.3|42872.3|42913.8|42873.8|42913.8|42873.8|42908|42868|0
1656657110000|2022-07-01 06:31:50|42918|42878|42918|42878|42922.3|42882.3|42912.3|42872.3|1
1656657120000|2022-07-01 06:32:00|42922.2|42882.2|42918|42878|42922.2|42882.2|42918|42878|0
1656657130000|2022-07-01 06:32:10|42922.2|42882.2|42917.2|42877.2|42922.2|42882.2|42917.2|42877.2|0
1656657140000|2022-07-01 06:32:20|42916.5|42876.5|42911.5|42871.5|42916.5|42876.5|42902.2|42862.2|0
1656657150000|2022-07-01 06:32:30|42920.7|42880.7|42910.7|42870.7|42920.7|42880.7|42910.7|42870.7|0
1656657160000|2022-07-01 06:32:40|42902.2|42862.2|42907.2|42867.2|42907.2|42867.2|42902.2|42862.2|0
1656657180000|2022-07-01 06:33:00|42916.4|42876.4|42912.2|42872.2|42917.2|42877.2|42912.2|42872.2|0
1656657190000|2022-07-01 06:33:10|42916.4|42876.4|42921.4|42881.4|42921.4|42881.4|42912.2|42872.2|0
1656657200000|2022-07-01 06:33:20|42912.2|42872.2|42921.4|42881.4|42926.4|42886.4|42912.2|42872.2|0
1656657210000|2022-07-01 06:33:30|42920.7|42880.7|42912.1|42872.1|42920.7|42880.7|42912.1|42872.1|0
1656657220000|2022-07-01 06:33:40|42916.4|42876.4|42916.4|42876.4|42916.4|42876.4|42916.4|42876.4|0
1656657240000|2022-07-01 06:34:00|42912.1|42872.1|42921.4|42881.4|42921.4|42881.4|42912.1|42872.1|0
1656657250000|2022-07-01 06:34:10|42921.3|42881.3|42916.3|42876.3|42921.3|42881.3|42916.3|42876.3|0
1656657260000|2022-07-01 06:34:20|42920.6|42880.6|42921.3|42881.3|42921.3|42881.3|42916.3|42876.3|0
1656657280000|2022-07-01 06:34:40|42925.6|42885.6|42927.1|42887.1|42927.1|42887.1|42925.6|42885.6|0
1656657290000|2022-07-01 06:34:50|42927|42887|42927|42887|42927|42887|42927|42887|0
1656657300000|2022-07-01 06:35:00|42922|42882|42922|42882|42927|42887|42922|42882|0
1656657310000|2022-07-01 06:35:10|42917.8|42877.8|42922|42882|42922|42882|42907.8|42867.8|0
1656657320000|2022-07-01 06:35:20|42927|42887|42922|42882|42927|42887|42922|42882|0
1656657330000|2022-07-01 06:35:30|42917.7|42877.7|42922|42882|42922|42882|42912|42872|0
1656657340000|2022-07-01 06:35:40|42917.7|42877.7|42902|42862|42917.7|42877.7|42902|42862|0
1656657350000|2022-07-01 06:35:50|42906.2|42866.2|42902|42862|42906.2|42866.2|42902|42862|0
1656657360000|2022-07-01 06:36:00|42906.2|42866.2|42912|42872|42912|42872|42906.2|42866.2|0
1656657370000|2022-07-01 06:36:10|42907.7|42867.7|42891.9|42851.9|42907.7|42867.7|42886.9|42846.9|0
1656657390000|2022-07-01 06:36:30|42887.7|42847.7|42886.9|42846.9|42887.7|42847.7|42886.9|42846.9|0
1656657440000|2022-07-01 06:37:20|42896.1|42856.1|42891.1|42851.1|42896.1|42856.1|42891.1|42851.1|0
1656657450000|2022-07-01 06:37:30|42886.9|42846.9|42886.9|42846.9|42886.9|42846.9|42886.9|42846.9|0
1656657460000|2022-07-01 06:37:40|42886.8|42846.8|42886.8|42846.8|42886.8|42846.8|42886.8|42846.8|0
1656657540000|2022-07-01 06:39:00|42886.7|42846.7|42886.7|42846.7|42891|42851|42886.7|42846.7|0
1656657550000|2022-07-01 06:39:10|42891|42851|42886.7|42846.7|42891|42851|42886.7|42846.7|0
1656657580000|2022-07-01 06:39:40|42882.4|42842.4|42882.4|42842.4|42882.4|42842.4|42882.4|42842.4|0
1656657650000|2022-07-01 06:40:50|42892.4|42852.4|42896.6|42856.6|42896.6|42856.6|42892.4|42852.4|0
1656657660000|2022-07-01 06:41:00|42883.1|42843.1|42897.3|42857.3|42901.6|42861.6|42882.3|42842.3|2
1656657680000|2022-07-01 06:41:20|42896.6|42856.6|42887.3|42847.3|42896.6|42856.6|42887.3|42847.3|0
1656657690000|2022-07-01 06:41:30|42886.6|42846.6|42882.3|42842.3|42887.3|42847.3|42882.3|42842.3|0
1656657700000|2022-07-01 06:41:40|42886.6|42846.6|42887.3|42847.3|42895.8|42855.8|42886.6|42846.6|0
1656657710000|2022-07-01 06:41:50|42886.5|42846.5|42886.5|42846.5|42886.5|42846.5|42886.5|42846.5|0
1656657720000|2022-07-01 06:42:00|42887.3|42847.3|42882.3|42842.3|42887.3|42847.3|42882.3|42842.3|0
1656657740000|2022-07-01 06:42:20|42877.3|42837.3|42876.5|42836.5|42877.3|42837.3|42872.2|42832.2|0
1656657760000|2022-07-01 06:42:40|42875.7|42835.7|42875.7|42835.7|42875.7|42835.7|42866.5|42826.5|0
1656657770000|2022-07-01 06:42:50|42876.5|42836.5|42876.5|42836.5|42877.2|42837.2|42876.5|42836.5|0
1656657780000|2022-07-01 06:43:00|42885.7|42845.7|42886.5|42846.5|42886.5|42846.5|42885.7|42845.7|0
1656657790000|2022-07-01 06:43:10|42886.4|42846.4|42885.7|42845.7|42886.4|42846.4|42876.4|42836.4|0
1656657800000|2022-07-01 06:43:20|42876.4|42836.4|42876.4|42836.4|42876.4|42836.4|42876.4|42836.4|0
1656657820000|2022-07-01 06:43:40|42871.4|42831.4|42871.4|42831.4|42871.4|42831.4|42871.4|42831.4|0
1656657840000|2022-07-01 06:44:00|42866.4|42826.4|42867.1|42827.1|42867.1|42827.1|42866.4|42826.4|0
1656657850000|2022-07-01 06:44:10|42866.4|42826.4|42857.9|42817.9|42867.1|42827.1|42857.9|42817.9|0
1656657860000|2022-07-01 06:44:20|42862.1|42822.1|42867.1|42827.1|42881.4|42841.4|42862.1|42822.1|0
1656657870000|2022-07-01 06:44:30|42866.4|42826.4|42871.3|42831.3|42871.3|42831.3|42862.1|42822.1|0
1656657880000|2022-07-01 06:44:40|42867.1|42827.1|42881.3|42841.3|42886.3|42846.3|42867.1|42827.1|0
1656657890000|2022-07-01 06:44:50|42877.1|42837.1|42876.3|42836.3|42877.1|42837.1|42876.3|42836.3|0
1656657900000|2022-07-01 06:45:00|42877.1|42837.1|42876.3|42836.3|42877.1|42837.1|42876.3|42836.3|0
1656657910000|2022-07-01 06:45:10|42881.3|42841.3|42886.3|42846.3|42886.3|42846.3|42881.3|42841.3|0
1656657930000|2022-07-01 06:45:30|42881.3|42841.3|42881.3|42841.3|42881.3|42841.3|42881.3|42841.3|0
1656657950000|2022-07-01 06:45:50|42881.2|42841.2|42881.2|42841.2|42886.2|42846.2|42881.2|42841.2|0
1656657960000|2022-07-01 06:46:00|42886.2|42846.2|42876.2|42836.2|42886.2|42846.2|42876.2|42836.2|0
1656657980000|2022-07-01 06:46:20|42881.2|42841.2|42885.5|42845.5|42885.5|42845.5|42881.2|42841.2|0
1656657990000|2022-07-01 06:46:30|42881.2|42841.2|42876.2|42836.2|42881.2|42841.2|42876.2|42836.2|0
1656658000000|2022-07-01 06:46:40|42871.2|42831.2|42871.2|42831.2|42871.2|42831.2|42871.2|42831.2|0
1656658010000|2022-07-01 06:46:50|42875.4|42835.4|42881.2|42841.2|42881.2|42841.2|42871.2|42831.2|0
1656658020000|2022-07-01 06:47:00|42885.4|42845.4|42876.9|42836.9|42885.4|42845.4|42866.9|42826.9|0
1656658030000|2022-07-01 06:47:10|42881.2|42841.2|42876.2|42836.2|42881.2|42841.2|42876.2|42836.2|0
1656658040000|2022-07-01 06:47:20|42876.1|42836.1|42876.9|42836.9|42876.9|42836.9|42876.1|42836.1|0
1656658050000|2022-07-01 06:47:30|42876.1|42836.1|42881.1|42841.1|42885.4|42845.4|42876.1|42836.1|0
1656658060000|2022-07-01 06:47:40|42885.4|42845.4|42886.9|42846.9|42896.1|42856.1|42881.1|42841.1|0
1656658070000|2022-07-01 06:47:50|42876.9|42836.9|42896.8|42856.8|42896.9|42856.9|42876.9|42836.9|0
1656658080000|2022-07-01 06:48:00|42895.4|42855.4|42886.8|42846.8|42895.4|42855.4|42886.1|42846.1|0
1656658100000|2022-07-01 06:48:20|42896.8|42856.8|42896.8|42856.8|42896.8|42856.8|42896.8|42856.8|0
1656658120000|2022-07-01 06:48:40|42891.8|42851.8|42891.8|42851.8|42896.8|42856.8|42891.8|42851.8|0
1656658130000|2022-07-01 06:48:50|42896|42856|42896|42856|42896|42856|42896|42856|0
1656658150000|2022-07-01 06:49:10|42896.8|42856.8|42906|42866|42906|42866|42896.8|42856.8|0
1656658180000|2022-07-01 06:49:40|42896.7|42856.7|42891.7|42851.7|42896.7|42856.7|42891.7|42851.7|0
1656658190000|2022-07-01 06:49:50|42896|42856|42891.7|42851.7|42896|42856|42891.7|42851.7|0
1656658200000|2022-07-01 06:50:00|42887.4|42847.4|42900.9|42860.9|42900.9|42860.9|42887.4|42847.4|0
1656658220000|2022-07-01 06:50:20|42886.7|42846.7|42880.9|42840.9|42886.7|42846.7|42876.7|42836.7|2
1656658230000|2022-07-01 06:50:30|42876.7|42836.7|42880.2|42840.2|42880.2|42840.2|42875.9|42835.9|14
1656658240000|2022-07-01 06:50:40|42884.4|42844.4|42879.4|42839.4|42884.4|42844.4|42879.4|42839.4|0
1656658250000|2022-07-01 06:50:50|42875.1|42835.1|42875.1|42835.1|42875.1|42835.1|42875.1|42835.1|0
1656658260000|2022-07-01 06:51:00|42879.4|42839.4|42879.4|42839.4|42884.4|42844.4|42879.4|42839.4|0
1656658270000|2022-07-01 06:51:10|42883.6|42843.6|42879.4|42839.4|42884.4|42844.4|42879.4|42839.4|0
1656658280000|2022-07-01 06:51:20|42883.6|42843.6|42883.6|42843.6|42883.6|42843.6|42883.6|42843.6|0
1656658290000|2022-07-01 06:51:30|42879.4|42839.4|42879.3|42839.3|42884.4|42844.4|42879.3|42839.3|0
1656658320000|2022-07-01 06:52:00|42883.6|42843.6|42889.3|42849.3|42889.3|42849.3|42883.6|42843.6|0
1656658350000|2022-07-01 06:52:30|42895|42855|42899.3|42859.3|42899.3|42859.3|42895|42855|1
1656658360000|2022-07-01 06:52:40|42895|42855|42889.3|42849.3|42895|42855|42889.3|42849.3|0
1656658380000|2022-07-01 06:53:00|42889.2|42849.2|42889.2|42849.2|42889.2|42849.2|42889.2|42849.2|0
1656658430000|2022-07-01 06:53:50|42883.4|42843.4|42879.2|42839.2|42883.4|42843.4|42879.2|42839.2|0
1656658440000|2022-07-01 06:54:00|42883.4|42843.4|42879.2|42839.2|42884.2|42844.2|42879.2|42839.2|0
1656658460000|2022-07-01 06:54:20|42879.1|42839.1|42879.1|42839.1|42879.1|42839.1|42879.1|42839.1|0
1656658470000|2022-07-01 06:54:30|42874.9|42834.9|42879.1|42839.1|42879.1|42839.1|42874.9|42834.9|0
1656658480000|2022-07-01 06:54:40|42884.1|42844.1|42889.1|42849.1|42889.1|42849.1|42884.1|42844.1|0
1656658490000|2022-07-01 06:54:50|42894.1|42854.1|42889.1|42849.1|42899.9|42859.9|42889.1|42849.1|0
1656658500000|2022-07-01 06:55:00|42884.8|42844.8|42899.1|42859.1|42904.1|42864.1|42884.8|42844.8|0
1656658510000|2022-07-01 06:55:10|42903.3|42863.3|42899.1|42859.1|42904.1|42864.1|42899.1|42859.1|0
1656658520000|2022-07-01 06:55:20|42904.1|42864.1|42899.1|42859.1|42904.1|42864.1|42899.1|42859.1|0
1656658540000|2022-07-01 06:55:40|42903.3|42863.3|42904|42864|42904.1|42864.1|42903.3|42863.3|0
1656658580000|2022-07-01 06:56:20|42899|42859|42904|42864|42904|42864|42899|42859|0
1656658590000|2022-07-01 06:56:30|42904.7|42864.7|42909.7|42869.7|42913.2|42873.2|42904.7|42864.7|0
1656658600000|2022-07-01 06:56:40|42913.2|42873.2|42909|42869|42914|42874|42909|42869|0
1656658610000|2022-07-01 06:56:50|42913.2|42873.2|42909.7|42869.7|42914|42874|42909|42869|0
1656658620000|2022-07-01 06:57:00|42909|42869|42903.9|42863.9|42913.2|42873.2|42903.9|42863.9|0
1656658630000|2022-07-01 06:57:10|42898.9|42858.9|42888.9|42848.9|42898.9|42858.9|42888.9|42848.9|0
1656658640000|2022-07-01 06:57:20|42893.9|42853.9|42883.9|42843.9|42893.9|42853.9|42883.9|42843.9|0
1656658650000|2022-07-01 06:57:30|42878.9|42838.9|42883.9|42843.9|42883.9|42843.9|42878.9|42838.9|0
1656658660000|2022-07-01 06:57:40|42898.2|42858.2|42897.4|42857.4|42898.2|42858.2|42897.4|42857.4|2
1656658670000|2022-07-01 06:57:50|42893.2|42853.2|42893.2|42853.2|42893.2|42853.2|42893.2|42853.2|1
1656658680000|2022-07-01 06:58:00|42893.1|42853.1|42893.1|42853.1|42893.1|42853.1|42883.9|42843.9|2
1656658690000|2022-07-01 06:58:10|42894.6|42854.6|42894.6|42854.6|42894.6|42854.6|42894.6|42854.6|5
1656658700000|2022-07-01 06:58:20|42907.4|42867.4|42907.4|42867.4|42907.4|42867.4|42907.4|42867.4|0
1656658720000|2022-07-01 06:58:40|42907.3|42867.3|42908.1|42868.1|42908.1|42868.1|42907.3|42867.3|0
1656658730000|2022-07-01 06:58:50|42907.3|42867.3|42903.1|42863.1|42908.1|42868.1|42903.1|42863.1|0
1656658750000|2022-07-01 06:59:10|42903|42863|42908|42868|42908|42868|42903|42863|0
1656658780000|2022-07-01 06:59:40|42923|42883|42936.5|42896.5|42936.5|42896.5|42918.8|42878.8|0
1656658790000|2022-07-01 06:59:50|42932.3|42892.3|42927.2|42887.2|42932.3|42892.3|42918.7|42878.7|1
1656658800000|2022-07-01 07:00:00|42923|42883|42933|42893|42938|42898|42923|42883|0
1656658810000|2022-07-01 07:00:10|42923|42883|42923|42883|42923|42883|42923|42883|0
1656658830000|2022-07-01 07:00:30|42918.7|42878.7|42907.9|42867.9|42918.7|42878.7|42907.9|42867.9|0
1656658840000|2022-07-01 07:00:40|42912.9|42872.9|42912.9|42872.9|42917.2|42877.2|42912.9|42872.9|0
1656658850000|2022-07-01 07:00:50|42908.7|42868.7|42907.9|42867.9|42908.7|42868.7|42907.9|42867.9|0
1656658860000|2022-07-01 07:01:00|42917.9|42877.9|42912.9|42872.9|42917.9|42877.9|42912.9|42872.9|0
1656658870000|2022-07-01 07:01:10|42907.9|42867.9|42892.9|42852.9|42907.9|42867.9|42892.9|42852.9|0
1656658880000|2022-07-01 07:01:20|42897.9|42857.9|42893.6|42853.6|42897.9|42857.9|42892.9|42852.9|0
1656658890000|2022-07-01 07:01:30|42892.9|42852.9|42897.9|42857.9|42897.9|42857.9|42892.9|42852.9|0
1656658900000|2022-07-01 07:01:40|42892.9|42852.9|42894.4|42854.4|42898.6|42858.6|42892.9|42852.9|0
1656658910000|2022-07-01 07:01:50|42898.6|42858.6|42898.6|42858.6|42902.9|42862.9|42898.6|42858.6|0
1656658920000|2022-07-01 07:02:00|42902.8|42862.8|42903.6|42863.6|42903.6|42863.6|42902.8|42862.8|0
1656658960000|2022-07-01 07:02:40|42903.5|42863.5|42917.8|42877.8|42917.8|42877.8|42903.5|42863.5|1
1656658970000|2022-07-01 07:02:50|42917|42877|42922|42882|42922|42882|42917|42877|0
1656658980000|2022-07-01 07:03:00|42917.8|42877.8|42937|42897|42937|42897|42917.8|42877.8|0
1656658990000|2022-07-01 07:03:10|42932.8|42892.8|42932.8|42892.8|42932.8|42892.8|42932.8|42892.8|0
1656659000000|2022-07-01 07:03:20|42932|42892|42922.7|42882.7|42932|42892|42918.5|42878.5|0
1656659010000|2022-07-01 07:03:30|42918.5|42878.5|42917.7|42877.7|42918.5|42878.5|42917.7|42877.7|0
1656659020000|2022-07-01 07:03:40|42927|42887|42932.7|42892.7|42932.7|42892.7|42927|42887|0
1656659030000|2022-07-01 07:03:50|42937|42897|42937|42897|42937|42897|42937|42897|0
1656659040000|2022-07-01 07:04:00|42932.7|42892.7|42933.4|42893.4|42933.4|42893.4|42928.4|42888.4|0
1656659050000|2022-07-01 07:04:10|42918.4|42878.4|42916.9|42876.9|42921.9|42881.9|42916.9|42876.9|0
1656659060000|2022-07-01 07:04:20|42917.7|42877.7|42914.2|42874.2|42917.7|42877.7|42913.4|42873.4|0
1656659070000|2022-07-01 07:04:30|42913.4|42873.4|42913.4|42873.4|42913.4|42873.4|42913.4|42873.4|0
1656659080000|2022-07-01 07:04:40|42912.6|42872.6|42912.6|42872.6|42912.6|42872.6|42912.6|42872.6|0
1656659100000|2022-07-01 07:05:00|42911.9|42871.9|42884.1|42844.1|42911.9|42871.9|42884.1|42844.1|1
1656659120000|2022-07-01 07:05:20|42881.9|42841.9|42857.6|42817.6|42881.9|42841.9|42856.9|42816.9|0
1656659140000|2022-07-01 07:05:40|42858.3|42818.3|42866.8|42826.8|42867.6|42827.6|42858.3|42818.3|0
1656659160000|2022-07-01 07:06:00|42867.6|42827.6|42876.8|42836.8|42876.8|42836.8|42867.6|42827.6|0
1656659170000|2022-07-01 07:06:10|42877.5|42837.5|42872.5|42832.5|42877.5|42837.5|42871.8|42831.8|0
1656659180000|2022-07-01 07:06:20|42871.8|42831.8|42871.8|42831.8|42871.8|42831.8|42871.8|42831.8|0
1656659190000|2022-07-01 07:06:30|42872.5|42832.5|42861|42821|42872.5|42832.5|42861|42821|0
1656659210000|2022-07-01 07:06:50|42841.7|42801.7|42859.5|42819.5|42879.5|42839.5|42841.7|42801.7|2
1656659220000|2022-07-01 07:07:00|42854.5|42814.5|42869.5|42829.5|42869.5|42829.5|42854.5|42814.5|0
1656659240000|2022-07-01 07:07:20|42865.2|42825.2|42869.5|42829.5|42869.5|42829.5|42865.2|42825.2|0
1656659260000|2022-07-01 07:07:40|42869.4|42829.4|42879.4|42839.4|42879.4|42839.4|42869.4|42829.4|0
1656659270000|2022-07-01 07:07:50|42880.2|42840.2|42879.4|42839.4|42880.2|42840.2|42879.4|42839.4|0
1656659280000|2022-07-01 07:08:00|42885.2|42845.2|42885.9|42845.9|42890.2|42850.2|42885.2|42845.2|0
1656659290000|2022-07-01 07:08:10|42885.2|42845.2|42885.2|42845.2|42885.2|42845.2|42880.9|42840.9|0
1656659310000|2022-07-01 07:08:30|42885.1|42845.1|42885.1|42845.1|42885.1|42845.1|42885.1|42845.1|0
1656659320000|2022-07-01 07:08:40|42884.4|42844.4|42880.1|42840.1|42884.4|42844.4|42879.4|42839.4|0
1656659330000|2022-07-01 07:08:50|42879.4|42839.4|42879.4|42839.4|42879.4|42839.4|42879.4|42839.4|0
1656659340000|2022-07-01 07:09:00|42879.3|42839.3|42881.6|42841.6|42885.8|42845.8|42879.3|42839.3|0
1656659350000|2022-07-01 07:09:10|42885.1|42845.1|42888.8|42848.8|42893.8|42853.8|42880.8|42840.8|0
1656659360000|2022-07-01 07:09:20|42893.1|42853.1|42893.1|42853.1|42893.1|42853.1|42893.1|42853.1|0
1656659370000|2022-07-01 07:09:30|42893|42853|42893|42853|42893|42853|42893|42853|0
1656659380000|2022-07-01 07:09:40|42894.5|42854.5|42894.5|42854.5|42894.5|42854.5|42894.5|42854.5|2
1656659390000|2022-07-01 07:09:50|42893.8|42853.8|42888.8|42848.8|42893.8|42853.8|42888.8|42848.8|1
1656659400000|2022-07-01 07:10:00|42893|42853|42893|42853|42893|42853|42893|42853|0
1656659410000|2022-07-01 07:10:10|42888.7|42848.7|42888.7|42848.7|42888.7|42848.7|42888.7|42848.7|1
1656659420000|2022-07-01 07:10:20|42888|42848|42874.5|42834.5|42888|42848|42874.5|42834.5|6
1656659430000|2022-07-01 07:10:30|42873|42833|42868|42828|42873.7|42833.7|42868|42828|0
1656659440000|2022-07-01 07:10:40|42872.2|42832.2|42868|42828|42872.2|42832.2|42868|42828|0
1656659460000|2022-07-01 07:11:00|42867.9|42827.9|42867.9|42827.9|42872.2|42832.2|42862.2|42822.2|0
1656659470000|2022-07-01 07:11:10|42872.2|42832.2|42867.9|42827.9|42873.7|42833.7|42867.9|42827.9|1
1656659480000|2022-07-01 07:11:20|42872.9|42832.9|42867.2|42827.2|42872.9|42832.9|42867.2|42827.2|0
1656659500000|2022-07-01 07:11:40|42867.1|42827.1|42862.1|42822.1|42867.1|42827.1|42862.1|42822.1|0
1656659510000|2022-07-01 07:11:50|42866.4|42826.4|42866.4|42826.4|42866.4|42826.4|42866.4|42826.4|0
1656659520000|2022-07-01 07:12:00|42867.1|42827.1|42867.9|42827.9|42872.9|42832.9|42867.1|42827.1|0
1656659530000|2022-07-01 07:12:10|42868.6|42828.6|42868.6|42828.6|42873.6|42833.6|42867.9|42827.9|0
1656659540000|2022-07-01 07:12:20|42873.6|42833.6|42868.6|42828.6|42873.6|42833.6|42868.6|42828.6|0
1656659550000|2022-07-01 07:12:30|42872.8|42832.8|42877.1|42837.1|42877.1|42837.1|42872.8|42832.8|0
1656659560000|2022-07-01 07:12:40|42886.3|42846.3|42874.3|42834.3|42887.8|42847.8|42874.3|42834.3|3
1656659570000|2022-07-01 07:12:50|42873.6|42833.6|42873.6|42833.6|42873.6|42833.6|42873.6|42833.6|0
1656659580000|2022-07-01 07:13:00|42872.8|42832.8|42879.3|42839.3|42888.5|42848.5|42872.8|42832.8|17
1656659590000|2022-07-01 07:13:10|42880|42840|42888.5|42848.5|42888.5|42848.5|42879.3|42839.3|0
1656659610000|2022-07-01 07:13:30|42889.3|42849.3|42898.5|42858.5|42898.5|42858.5|42889.3|42849.3|0
1656659620000|2022-07-01 07:13:40|42894.2|42854.2|42888.5|42848.5|42894.2|42854.2|42884.2|42844.2|0
1656659640000|2022-07-01 07:14:00|42898.5|42858.5|42903.5|42863.5|42903.5|42863.5|42898.5|42858.5|0
1656659650000|2022-07-01 07:14:10|42907.7|42867.7|42908.5|42868.5|42908.5|42868.5|42907.7|42867.7|0
1656659670000|2022-07-01 07:14:30|42908.4|42868.4|42904.2|42864.2|42908.4|42868.4|42899.2|42859.2|0
1656659680000|2022-07-01 07:14:40|42908.4|42868.4|42908.4|42868.4|42908.4|42868.4|42908.4|42868.4|0
1656659700000|2022-07-01 07:15:00|42904.2|42864.2|42908.4|42868.4|42909.2|42869.2|42899.2|42859.2|0
1656659710000|2022-07-01 07:15:10|42904.1|42864.1|42904.1|42864.1|42904.1|42864.1|42904.1|42864.1|0
1656659720000|2022-07-01 07:15:20|42908.4|42868.4|42908.4|42868.4|42908.4|42868.4|42904.1|42864.1|0
1656659740000|2022-07-01 07:15:40|42913.4|42873.4|42913.4|42873.4|42913.4|42873.4|42913.4|42873.4|0
1656659750000|2022-07-01 07:15:50|42909.1|42869.1|42908.3|42868.3|42909.1|42869.1|42904.1|42864.1|0
1656659770000|2022-07-01 07:16:10|42912.6|42872.6|42909.1|42869.1|42913.3|42873.3|42909.1|42869.1|0
1656659780000|2022-07-01 07:16:20|42908.3|42868.3|42904.1|42864.1|42909.1|42869.1|42904.1|42864.1|0
1656659790000|2022-07-01 07:16:30|42904|42864|42909|42869|42918.3|42878.3|42904|42864|0
1656659800000|2022-07-01 07:16:40|42913.3|42873.3|42913.3|42873.3|42913.3|42873.3|42913.3|42873.3|0
1656659810000|2022-07-01 07:16:50|42909|42869|42908.3|42868.3|42913.3|42873.3|42908.3|42868.3|0
1656659820000|2022-07-01 07:17:00|42904|42864|42903.3|42863.3|42907.5|42867.5|42903.3|42863.3|0
1656659830000|2022-07-01 07:17:10|42907.5|42867.5|42908.2|42868.2|42908.2|42868.2|42903.2|42863.2|0
1656659850000|2022-07-01 07:17:30|42904|42864|42903.2|42863.2|42904|42864|42903.2|42863.2|0
1656659860000|2022-07-01 07:17:40|42898.2|42858.2|42902.5|42862.5|42902.5|42862.5|42898.2|42858.2|0
1656659880000|2022-07-01 07:18:00|42902.4|42862.4|42878.9|42838.9|42902.4|42862.4|42878.9|42838.9|0
1656659890000|2022-07-01 07:18:10|42878.2|42838.2|42887.4|42847.4|42893.2|42853.2|42878.2|42838.2|1
1656659900000|2022-07-01 07:18:20|42888.2|42848.2|42888.2|42848.2|42893.2|42853.2|42888.2|42848.2|0
1656659910000|2022-07-01 07:18:30|42887.4|42847.4|42887.4|42847.4|42887.4|42847.4|42887.4|42847.4|0
1656659930000|2022-07-01 07:18:50|42883.1|42843.1|42883.1|42843.1|42883.1|42843.1|42883.1|42843.1|0
1656659940000|2022-07-01 07:19:00|42878.9|42838.9|42892.4|42852.4|42892.4|42852.4|42877.4|42837.4|0
1656659950000|2022-07-01 07:19:10|42893.1|42853.1|42888.1|42848.1|42893.1|42853.1|42888.1|42848.1|0
1656659960000|2022-07-01 07:19:20|42888.8|42848.8|42893.1|42853.1|42893.1|42853.1|42888.8|42848.8|0
1656659990000|2022-07-01 07:19:50|42888.8|42848.8|42883.8|42843.8|42888.8|42848.8|42883.8|42843.8|0
1656660000000|2022-07-01 07:20:00|42883|42843|42873|42833|42898|42858|42873|42833|0
1656660010000|2022-07-01 07:20:10|42878|42838|42857.3|42817.3|42878|42838|42853|42813|0
1656660020000|2022-07-01 07:20:20|42858.8|42818.8|42863|42823|42863|42823|42858.8|42818.8|0
1656660030000|2022-07-01 07:20:30|42858|42818|42848|42808|42858|42818|42848|42808|0
1656660040000|2022-07-01 07:20:40|42848.7|42808.7|42848|42808|42848.7|42808.7|42848|42808|0
1656660050000|2022-07-01 07:20:50|42848.7|42808.7|42848.7|42808.7|42848.7|42808.7|42848.7|42808.7|0
1656660060000|2022-07-01 07:21:00|42857.2|42817.2|42866.5|42826.5|42866.5|42826.5|42853|42813|0
1656660070000|2022-07-01 07:21:10|42870.7|42830.7|42876.5|42836.5|42881.5|42841.5|42870.7|42830.7|0
1656660080000|2022-07-01 07:21:20|42875.7|42835.7|42876.4|42836.4|42876.4|42836.4|42871.4|42831.4|0
1656660100000|2022-07-01 07:21:40|42880.7|42840.7|42876.4|42836.4|42880.7|42840.7|42876.4|42836.4|2
1656660110000|2022-07-01 07:21:50|42872.2|42832.2|42872.2|42832.2|42872.2|42832.2|42872.2|42832.2|0
1656660120000|2022-07-01 07:22:00|42871.4|42831.4|42871.4|42831.4|42871.4|42831.4|42871.4|42831.4|0
1656660130000|2022-07-01 07:22:10|42867.1|42827.1|42871.4|42831.4|42871.4|42831.4|42867.1|42827.1|0
1656660140000|2022-07-01 07:22:20|42866.4|42826.4|42866.4|42826.4|42870.6|42830.6|42866.4|42826.4|0
1656660150000|2022-07-01 07:22:30|42870.6|42830.6|42881.4|42841.4|42881.4|42841.4|42865.6|42825.6|0
1656660160000|2022-07-01 07:22:40|42891.4|42851.4|42891.3|42851.3|42891.4|42851.4|42881.3|42841.3|0
1656660180000|2022-07-01 07:23:00|42895.6|42855.6|42892.1|42852.1|42897.1|42857.1|42891.3|42851.3|0
1656660190000|2022-07-01 07:23:10|42891.3|42851.3|42891.3|42851.3|42891.3|42851.3|42891.3|42851.3|0
1656660200000|2022-07-01 07:23:20|42896.3|42856.3|42896.3|42856.3|42896.3|42856.3|42896.3|42856.3|0
1656660220000|2022-07-01 07:23:40|42900.5|42860.5|42917|42877|42917|42877|42900.5|42860.5|0
1656660230000|2022-07-01 07:23:50|42921.3|42881.3|42921.3|42881.3|42921.3|42881.3|42917|42877|0
1656660240000|2022-07-01 07:24:00|42925.5|42885.5|42927|42887|42927|42887|42921.2|42881.2|0
1656660250000|2022-07-01 07:24:10|42922|42882|42921.2|42881.2|42922|42882|42921.2|42881.2|0
1656660260000|2022-07-01 07:24:20|42925.5|42885.5|42927|42887|42927|42887|42921.2|42881.2|0
1656660270000|2022-07-01 07:24:30|42931.2|42891.2|42931.2|42891.2|42931.2|42891.2|42931.2|42891.2|0
1656660280000|2022-07-01 07:24:40|42936.2|42896.2|42931.9|42891.9|42936.2|42896.2|42931.9|42891.9|0
1656660290000|2022-07-01 07:24:50|42935.4|42895.4|42936.2|42896.2|42936.9|42896.9|42931.2|42891.2|0
1656660300000|2022-07-01 07:25:00|42936.9|42896.9|42936.9|42896.9|42936.9|42896.9|42936.9|42896.9|0
1656660310000|2022-07-01 07:25:10|42941.2|42901.2|42946.2|42906.2|42946.2|42906.2|42941.2|42901.2|0
1656660330000|2022-07-01 07:25:30|42946.1|42906.1|42946.1|42906.1|42946.1|42906.1|42941.9|42901.9|0
1656660340000|2022-07-01 07:25:40|42941.9|42901.9|42946.1|42906.1|42946.1|42906.1|42941.9|42901.9|0
1656660350000|2022-07-01 07:25:50|42941.9|42901.9|42951.1|42911.1|42951.9|42911.9|42941.9|42901.9|0
1656660360000|2022-07-01 07:26:00|42946.1|42906.1|42946.1|42906.1|42946.1|42906.1|42946.1|42906.1|0
1656660380000|2022-07-01 07:26:20|42946.8|42906.8|42946.1|42906.1|42946.8|42906.8|42941.8|42901.8|0
1656660400000|2022-07-01 07:26:40|42946.8|42906.8|42951.1|42911.1|42951.1|42911.1|42946.8|42906.8|0
1656660410000|2022-07-01 07:26:50|42951|42911|42946.8|42906.8|42956|42916|42946.8|42906.8|0
1656660430000|2022-07-01 07:27:10|42941.8|42901.8|42946|42906|42946|42906|42941.8|42901.8|0
1656660460000|2022-07-01 07:27:40|42946.7|42906.7|42926.7|42886.7|42956|42916|42926.7|42886.7|0
1656660470000|2022-07-01 07:27:50|42921|42881|42912.5|42872.5|42931|42891|42912.5|42872.5|0
1656660480000|2022-07-01 07:28:00|42911|42871|42911.7|42871.7|42916|42876|42905.2|42865.2|0
1656660490000|2022-07-01 07:28:10|42910.9|42870.9|42910.9|42870.9|42910.9|42870.9|42910.9|42870.9|0
1656660510000|2022-07-01 07:28:30|42915.2|42875.2|42911.7|42871.7|42915.2|42875.2|42911.7|42871.7|0
1656660520000|2022-07-01 07:28:40|42910.9|42870.9|42930.9|42890.9|42940.9|42900.9|42910.9|42870.9|0
1656660530000|2022-07-01 07:28:50|42931.7|42891.7|42940.9|42900.9|42945.9|42905.9|42930.9|42890.9|0
1656660540000|2022-07-01 07:29:00|42945.1|42905.1|42941.6|42901.6|42945.9|42905.9|42941.6|42901.6|0
1656660550000|2022-07-01 07:29:10|42945.9|42905.9|42930.9|42890.9|42945.9|42905.9|42930.9|42890.9|0
1656660580000|2022-07-01 07:29:40|42930.8|42890.8|42930.8|42890.8|42940.8|42900.8|42925.8|42885.8|0
1656660590000|2022-07-01 07:29:50|42935.8|42895.8|42931.6|42891.6|42945.8|42905.8|42931.6|42891.6|0
1656660600000|2022-07-01 07:30:00|42930.8|42890.8|42936.6|42896.6|42936.6|42896.6|42926.6|42886.6|0
1656660610000|2022-07-01 07:30:10|42940.8|42900.8|42937.3|42897.3|42940.8|42900.8|42932.3|42892.3|0
1656660620000|2022-07-01 07:30:20|42954.3|42914.3|42954.3|42914.3|42954.3|42914.3|42954.3|42914.3|14
1656660630000|2022-07-01 07:30:30|42950|42910|42950|42910|42950|42910|42950|42910|1
1656660640000|2022-07-01 07:30:40|42945.8|42905.8|42945.8|42905.8|42945.8|42905.8|42945.8|42905.8|0
1656660650000|2022-07-01 07:30:50|42941.5|42901.5|42931.5|42891.5|42941.5|42901.5|42931.5|42891.5|0
1656660660000|2022-07-01 07:31:00|42936.5|42896.5|42935.7|42895.7|42936.5|42896.5|42931.5|42891.5|0
1656660670000|2022-07-01 07:31:10|42936.5|42896.5|42936.5|42896.5|42936.5|42896.5|42936.5|42896.5|0
1656660680000|2022-07-01 07:31:20|42930.7|42890.7|42930.7|42890.7|42930.7|42890.7|42930.7|42890.7|0
1656660690000|2022-07-01 07:31:30|42922.2|42882.2|42913.7|42873.7|42922.2|42882.2|42913.7|42873.7|0
1656660720000|2022-07-01 07:32:00|42918.7|42878.7|42918.7|42878.7|42918.7|42878.7|42918.7|42878.7|0
1656660730000|2022-07-01 07:32:10|42917.9|42877.9|42917.9|42877.9|42917.9|42877.9|42917.9|42877.9|0
1656660750000|2022-07-01 07:32:30|42933.6|42893.6|42914.4|42874.4|42933.6|42893.6|42914.4|42874.4|1
1656660760000|2022-07-01 07:32:40|42913.6|42873.6|42909.4|42869.4|42913.6|42873.6|42909.4|42869.4|0
1656660770000|2022-07-01 07:32:50|42899.4|42859.4|42895.1|42855.1|42903.6|42863.6|42895.1|42855.1|0
1656660780000|2022-07-01 07:33:00|42894.4|42854.4|42923.6|42883.6|42923.6|42883.6|42894.4|42854.4|0
1656660790000|2022-07-01 07:33:10|42932.1|42892.1|42927.8|42887.8|42932.1|42892.1|42927.8|42887.8|0
1656660800000|2022-07-01 07:33:20|42932.1|42892.1|42943.6|42903.6|42952.1|42912.1|42932.1|42892.1|0
1656660810000|2022-07-01 07:33:30|42947.8|42907.8|42939.3|42899.3|42947.8|42907.8|42939.3|42899.3|0
1656660820000|2022-07-01 07:33:40|42934.3|42894.3|42939.3|42899.3|42939.3|42899.3|42934.3|42894.3|0
1656660830000|2022-07-01 07:33:50|42934.3|42894.3|42929.3|42889.3|42939.3|42899.3|42929.3|42889.3|1
1656660840000|2022-07-01 07:34:00|42933.5|42893.5|42913.5|42873.5|42933.5|42893.5|42913.5|42873.5|0
1656660850000|2022-07-01 07:34:10|42918.5|42878.5|42952.8|42912.8|42952.8|42912.8|42914.3|42874.3|2
1656660860000|2022-07-01 07:34:20|42947.8|42907.8|42943.5|42903.5|42947.8|42907.8|42943.5|42903.5|0
1656660870000|2022-07-01 07:34:30|42947.7|42907.7|42952|42912|42952.7|42912.7|42947.7|42907.7|0
1656660880000|2022-07-01 07:34:40|42952.7|42912.7|42952.7|42912.7|42952.7|42912.7|42952.7|42912.7|0
1656660930000|2022-07-01 07:35:30|42951.9|42911.9|42943.4|42903.4|42951.9|42911.9|42943.4|42903.4|0
1656660940000|2022-07-01 07:35:40|42937.7|42897.7|42943.4|42903.4|42943.4|42903.4|42937.7|42897.7|0
1656660950000|2022-07-01 07:35:50|42938.4|42898.4|42938.4|42898.4|42938.4|42898.4|42938.4|42898.4|0
1656660960000|2022-07-01 07:36:00|42939.1|42899.1|42933.4|42893.4|42939.1|42899.1|42933.4|42893.4|0
1656660980000|2022-07-01 07:36:20|42928.4|42888.4|42932.6|42892.6|42932.6|42892.6|42928.4|42888.4|0
1656661020000|2022-07-01 07:37:00|42928.3|42888.3|42933.3|42893.3|42933.3|42893.3|42928.3|42888.3|0
1656661050000|2022-07-01 07:37:30|42932.5|42892.5|42913.3|42873.3|42932.5|42892.5|42913.3|42873.3|0
1656661080000|2022-07-01 07:38:00|42913.2|42873.2|42898.2|42858.2|42913.2|42873.2|42898.2|42858.2|0
1656661090000|2022-07-01 07:38:10|42894|42854|42873.2|42833.2|42899|42859|42873.2|42833.2|1
1656661100000|2022-07-01 07:38:20|42878.2|42838.2|42878.2|42838.2|42883.2|42843.2|42878.2|42838.2|0
1656661120000|2022-07-01 07:38:40|42878.9|42838.9|42878.9|42838.9|42878.9|42838.9|42878.9|42838.9|0
1656661140000|2022-07-01 07:39:00|42883.2|42843.2|42888.2|42848.2|42893.2|42853.2|42883.2|42843.2|0
1656661150000|2022-07-01 07:39:10|42883.9|42843.9|42878.2|42838.2|42883.9|42843.9|42878.2|42838.2|0
1656661160000|2022-07-01 07:39:20|42878.9|42838.9|42878.9|42838.9|42883.2|42843.2|42878.9|42838.9|0
1656661170000|2022-07-01 07:39:30|42878.1|42838.1|42867.4|42827.4|42878.1|42838.1|42867.4|42827.4|0
1656661180000|2022-07-01 07:39:40|42863.1|42823.1|42853.1|42813.1|42863.1|42823.1|42853.1|42813.1|0
1656661200000|2022-07-01 07:40:00|42848.1|42808.1|42853.1|42813.1|42853.1|42813.1|42848.1|42808.1|0
1656661210000|2022-07-01 07:40:10|42853.8|42813.8|42853.8|42813.8|42853.8|42813.8|42853.8|42813.8|0
1656661220000|2022-07-01 07:40:20|42858.1|42818.1|42858.8|42818.8|42858.8|42818.8|42858.1|42818.1|0
1656661250000|2022-07-01 07:40:50|42850.3|42810.3|42848.8|42808.8|42850.3|42810.3|42848|42808|12
1656661260000|2022-07-01 07:41:00|42857.3|42817.3|42857.3|42817.3|42857.3|42817.3|42857.3|42817.3|0
1656661270000|2022-07-01 07:41:10|42856.5|42816.5|42869.2|42829.2|42869.2|42829.2|42855.8|42815.8|11
1656661280000|2022-07-01 07:41:20|42873.5|42833.5|42874.2|42834.2|42874.2|42834.2|42873.5|42833.5|0
1656661300000|2022-07-01 07:41:40|42879.2|42839.2|42879.2|42839.2|42879.2|42839.2|42879.2|42839.2|0
1656661310000|2022-07-01 07:41:50|42883.5|42843.5|42898.5|42858.5|42904.2|42864.2|42883.5|42843.5|0
1656661320000|2022-07-01 07:42:00|42899.2|42859.2|42904.2|42864.2|42904.2|42864.2|42899.2|42859.2|0
1656661330000|2022-07-01 07:42:10|42914.2|42874.2|42909.2|42869.2|42914.2|42874.2|42904.2|42864.2|1
1656661340000|2022-07-01 07:42:20|42914.2|42874.2|42909.2|42869.2|42914.2|42874.2|42904.9|42864.9|0
1656661350000|2022-07-01 07:42:30|42914.2|42874.2|42922.6|42882.6|42922.6|42882.6|42914.2|42874.2|0
1656661360000|2022-07-01 07:42:40|42923.4|42883.4|42923.4|42883.4|42924.1|42884.1|42923.4|42883.4|0
1656661370000|2022-07-01 07:42:50|42929.1|42889.1|42933.4|42893.4|42933.4|42893.4|42929.1|42889.1|0
1656661380000|2022-07-01 07:43:00|42929.1|42889.1|42929.1|42889.1|42929.1|42889.1|42929.1|42889.1|0
1656661410000|2022-07-01 07:43:30|42924.1|42884.1|42928.3|42888.3|42928.3|42888.3|42924.1|42884.1|0
1656661420000|2022-07-01 07:43:40|42924.1|42884.1|42922.6|42882.6|42928.3|42888.3|42917.6|42877.6|0
1656661430000|2022-07-01 07:43:50|42918.3|42878.3|42918.3|42878.3|42922.6|42882.6|42917.6|42877.6|0
1656661440000|2022-07-01 07:44:00|42917.6|42877.6|42909.1|42869.1|42917.6|42877.6|42904.1|42864.1|0
1656661450000|2022-07-01 07:44:10|42908.3|42868.3|42909|42869|42913.3|42873.3|42904|42864|0
1656661460000|2022-07-01 07:44:20|42904.8|42864.8|42903.3|42863.3|42904.8|42864.8|42899|42859|0
1656661470000|2022-07-01 07:44:30|42904|42864|42904|42864|42904|42864|42904|42864|0
1656661500000|2022-07-01 07:45:00|42908.2|42868.2|42904|42864|42908.2|42868.2|42904|42864|0
1656661530000|2022-07-01 07:45:30|42903.9|42863.9|42903.9|42863.9|42903.9|42863.9|42903.9|42863.9|0
1656661540000|2022-07-01 07:45:40|42903.2|42863.2|42903.2|42863.2|42903.2|42863.2|42903.2|42863.2|0
1656661550000|2022-07-01 07:45:50|42903.9|42863.9|42903.9|42863.9|42903.9|42863.9|42903.9|42863.9|0
1656661560000|2022-07-01 07:46:00|42898.9|42858.9|42903.9|42863.9|42903.9|42863.9|42898.9|42858.9|0
1656661570000|2022-07-01 07:46:10|42933.9|42893.9|42933.9|42893.9|42933.9|42893.9|42933.9|42893.9|1
1656661580000|2022-07-01 07:46:20|42942.4|42902.4|42938.1|42898.1|42942.4|42902.4|42938.1|42898.1|0
1656661590000|2022-07-01 07:46:30|42943.1|42903.1|42943.1|42903.1|42943.1|42903.1|42943.1|42903.1|0
1656661600000|2022-07-01 07:46:40|42943.9|42903.9|42943.9|42903.9|42943.9|42903.9|42943.9|42903.9|0
1656661620000|2022-07-01 07:47:00|42943.8|42903.8|42952.3|42912.3|42952.3|42912.3|42943.8|42903.8|0
1656661660000|2022-07-01 07:47:40|42954.5|42914.5|42953.8|42913.8|42958|42918|42953.8|42913.8|0
1656661680000|2022-07-01 07:48:00|42953|42913|42953|42913|42953|42913|42948.8|42908.8|0
1656661690000|2022-07-01 07:48:10|42948.7|42908.7|42948|42908|42948.7|42908.7|42948|42908|0
1656661710000|2022-07-01 07:48:30|42943.7|42903.7|42943.7|42903.7|42943.7|42903.7|42943.7|42903.7|0
1656661750000|2022-07-01 07:49:10|42942.9|42902.9|42947.9|42907.9|42947.9|42907.9|42942.9|42902.9|0
1656661780000|2022-07-01 07:49:40|42952.1|42912.1|42952.9|42912.9|42952.9|42912.9|42947.9|42907.9|0
1656661790000|2022-07-01 07:49:50|42952.1|42912.1|42952.9|42912.9|42952.9|42912.9|42947.9|42907.9|0
1656661800000|2022-07-01 07:50:00|42953.6|42913.6|42957.9|42917.9|42957.9|42917.9|42953.6|42913.6|0
1656661810000|2022-07-01 07:50:10|42957.8|42917.8|42957.8|42917.8|42957.8|42917.8|42957.8|42917.8|0
1656661820000|2022-07-01 07:50:20|42958.6|42918.6|42958.6|42918.6|42958.6|42918.6|42958.6|42918.6|0
1656661840000|2022-07-01 07:50:40|42959.3|42919.3|42963.6|42923.6|42963.6|42923.6|42959.3|42919.3|1
1656661850000|2022-07-01 07:50:50|42965.1|42925.1|42973.6|42933.6|42974.3|42934.3|42965.1|42925.1|0
1656661860000|2022-07-01 07:51:00|42973.5|42933.5|42969.3|42929.3|42973.5|42933.5|42969.3|42929.3|0
1656661870000|2022-07-01 07:51:10|42964.3|42924.3|42964.3|42924.3|42964.3|42924.3|42964.3|42924.3|0
1656661880000|2022-07-01 07:51:20|42968.5|42928.5|42968.5|42928.5|42968.5|42928.5|42964.3|42924.3|0
1656661920000|2022-07-01 07:52:00|42969.2|42929.2|42969.2|42929.2|42969.2|42929.2|42969.2|42929.2|0
1656661930000|2022-07-01 07:52:10|42968.5|42928.5|42968.5|42928.5|42968.5|42928.5|42968.5|42928.5|0
1656661940000|2022-07-01 07:52:20|42968.4|42928.4|42968.4|42928.4|42968.4|42928.4|42968.4|42928.4|0
1656661950000|2022-07-01 07:52:30|42957.7|42917.7|42957.7|42917.7|42957.7|42917.7|42957.7|42917.7|0
1656661960000|2022-07-01 07:52:40|42956.9|42916.9|42952.7|42912.7|42956.9|42916.9|42952.7|42912.7|0
1656661980000|2022-07-01 07:53:00|42952.6|42912.6|42948.4|42908.4|42952.6|42912.6|42947.6|42907.6|0
1656661990000|2022-07-01 07:53:10|42947.6|42907.6|42948.4|42908.4|42948.4|42908.4|42947.6|42907.6|0
1656662010000|2022-07-01 07:53:30|42957.6|42917.6|42963.4|42923.4|42963.4|42923.4|42957.6|42917.6|0
1656662020000|2022-07-01 07:53:40|42963.3|42923.3|42976.1|42936.1|42980.3|42940.3|42963.3|42923.3|0
1656662040000|2022-07-01 07:54:00|42976.8|42936.8|42976.8|42936.8|42976.8|42936.8|42976.8|42936.8|0
1656662050000|2022-07-01 07:54:10|42977.6|42937.6|42986.1|42946.1|42986.1|42946.1|42977.6|42937.6|0
1656662060000|2022-07-01 07:54:20|42986|42946|42986|42946|42986.8|42946.8|42986|42946|0
1656662070000|2022-07-01 07:54:30|42986.8|42946.8|42986.8|42946.8|42986.8|42946.8|42986.8|42946.8|0
1656662080000|2022-07-01 07:54:40|42986|42946|42986.8|42946.8|42986.8|42946.8|42986|42946|0
1656662090000|2022-07-01 07:54:50|42986|42946|42986.8|42946.8|42986.8|42946.8|42986|42946|0
1656662100000|2022-07-01 07:55:00|42986.7|42946.7|42986.7|42946.7|42986.7|42946.7|42986.7|42946.7|0
1656662110000|2022-07-01 07:55:10|42991|42951|42991|42951|42991|42951|42986.7|42946.7|0
1656662120000|2022-07-01 07:55:20|42986.7|42946.7|42976|42936|42987.5|42947.5|42976|42936|0
1656662130000|2022-07-01 07:55:30|42974.5|42934.5|42980.2|42940.2|42980.2|42940.2|42974.5|42934.5|11
1656662140000|2022-07-01 07:55:40|42974.4|42934.4|42978.7|42938.7|42979.4|42939.4|42974.4|42934.4|10
1656662160000|2022-07-01 07:56:00|42974.4|42934.4|42978.7|42938.7|42983.7|42943.7|42974.4|42934.4|0
1656662170000|2022-07-01 07:56:10|42978.6|42938.6|42984.4|42944.4|42984.4|42944.4|42978.6|42938.6|0
1656662220000|2022-07-01 07:57:00|42984.3|42944.3|42984.3|42944.3|42984.3|42944.3|42984.3|42944.3|0
1656662240000|2022-07-01 07:57:20|42983.6|42943.6|42978.6|42938.6|42983.6|42943.6|42978.6|42938.6|0
1656662250000|2022-07-01 07:57:30|42978.5|42938.5|42983.5|42943.5|42988.5|42948.5|42978.5|42938.5|0
1656662260000|2022-07-01 07:57:40|42978.5|42938.5|42988.5|42948.5|42988.5|42948.5|42978.5|42938.5|0
1656662280000|2022-07-01 07:58:00|42987.8|42947.8|42965.5|42925.5|42998.5|42958.5|42965.5|42925.5|3
1656662290000|2022-07-01 07:58:10|42975.5|42935.5|42977|42937|42977|42937|42975.5|42935.5|0
1656662300000|2022-07-01 07:58:20|42972|42932|42977|42937|42977|42937|42972|42932|1
1656662320000|2022-07-01 07:58:40|42976.9|42936.9|42976.9|42936.9|42976.9|42936.9|42971.9|42931.9|0
1656662350000|2022-07-01 07:59:10|42976.2|42936.2|42976.2|42936.2|42976.2|42936.2|42976.2|42936.2|0
1656662360000|2022-07-01 07:59:20|42976.9|42936.9|42976.1|42936.1|42976.9|42936.9|42976.1|42936.1|0
1656662380000|2022-07-01 07:59:40|42976.9|42936.9|42976.9|42936.9|42976.9|42936.9|42976.9|42936.9|0
1656662400000|2022-07-01 08:00:00|42986.1|42946.1|42981.1|42941.1|42986.1|42946.1|42976.9|42936.9|0
1656662420000|2022-07-01 08:00:20|42985.3|42945.3|42981.8|42941.8|42985.3|42945.3|42981.8|42941.8|0
1656662430000|2022-07-01 08:00:30|42981.1|42941.1|42985.3|42945.3|42990.3|42950.3|42981.1|42941.1|0
1656662440000|2022-07-01 08:00:40|42986|42946|42990.3|42950.3|42990.3|42950.3|42986|42946|0
1656662450000|2022-07-01 08:00:50|42986|42946|42986|42946|42986|42946|42986|42946|0
1656662460000|2022-07-01 08:01:00|42985.3|42945.3|42984.5|42944.5|42985.3|42945.3|42984.5|42944.5|0
1656662470000|2022-07-01 08:01:10|42980.3|42940.3|42976|42936|42980.3|42940.3|42976|42936|0
1656662520000|2022-07-01 08:02:00|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|42975.9|42935.9|0
1656662530000|2022-07-01 08:02:10|42971.7|42931.7|42975.9|42935.9|42975.9|42935.9|42971.7|42931.7|0
1656662540000|2022-07-01 08:02:20|42971.7|42931.7|42965.2|42925.2|42975.9|42935.9|42965.2|42925.2|1
1656662550000|2022-07-01 08:02:30|42959.4|42919.4|42959.4|42919.4|42959.4|42919.4|42959.4|42919.4|9
1656662560000|2022-07-01 08:02:40|42957.9|42917.9|42935.9|42895.9|42957.9|42917.9|42935.9|42895.9|26
1656662570000|2022-07-01 08:02:50|42936.7|42896.7|42940.9|42900.9|42940.9|42900.9|42936.7|42896.7|0
1656662580000|2022-07-01 08:03:00|42945.1|42905.1|42940.9|42900.9|42945.1|42905.1|42940.9|42900.9|0
1656662590000|2022-07-01 08:03:10|42945.1|42905.1|42945.9|42905.9|42945.9|42905.9|42945.1|42905.1|0
1656662600000|2022-07-01 08:03:20|42950.9|42910.9|42950.9|42910.9|42950.9|42910.9|42950.9|42910.9|0
1656662610000|2022-07-01 08:03:30|42950.8|42910.8|42940.8|42900.8|42950.8|42910.8|42940.8|42900.8|0
1656662620000|2022-07-01 08:03:40|42945.1|42905.1|42969.3|42929.3|42969.3|42929.3|42945.1|42905.1|10
1656662630000|2022-07-01 08:03:50|42973.6|42933.6|42969.3|42929.3|42973.6|42933.6|42968.5|42928.5|0
1656662640000|2022-07-01 08:04:00|42967.8|42927.8|42968.5|42928.5|42968.5|42928.5|42967.8|42927.8|0
1656662660000|2022-07-01 08:04:20|42969.3|42929.3|42969.3|42929.3|42969.3|42929.3|42969.3|42929.3|0
1656662670000|2022-07-01 08:04:30|42968.5|42928.5|42973.5|42933.5|42973.5|42933.5|42968.5|42928.5|0
1656662680000|2022-07-01 08:04:40|42977.7|42937.7|42979.2|42939.2|42979.2|42939.2|42969.2|42929.2|1
1656662700000|2022-07-01 08:05:00|42980|42940|42983.5|42943.5|42989.2|42949.2|42980|42940|0
1656662710000|2022-07-01 08:05:10|42984.2|42944.2|42984.2|42944.2|42985|42945|42983.5|42943.5|0
1656662730000|2022-07-01 08:05:30|42984.9|42944.9|42984.2|42944.2|42984.9|42944.9|42983.4|42943.4|0
1656662740000|2022-07-01 08:05:40|42988.4|42948.4|42997.7|42957.7|42997.7|42957.7|42988.4|42948.4|0
1656662750000|2022-07-01 08:05:50|42999.2|42959.2|42999.2|42959.2|42999.2|42959.2|42999.2|42959.2|0
1656662760000|2022-07-01 08:06:00|42999.1|42959.1|42999.1|42959.1|42999.1|42959.1|42999.1|42959.1|0
1656662780000|2022-07-01 08:06:20|42999.9|42959.9|43012.6|42972.6|43013.4|42973.4|42999.9|42959.9|2
1656662790000|2022-07-01 08:06:30|42999.1|42959.1|42999.9|42959.9|42999.9|42959.9|42999.1|42959.1|1
1656662800000|2022-07-01 08:06:40|42999.1|42959.1|42999.9|42959.9|42999.9|42959.9|42999.1|42959.1|0
1656662810000|2022-07-01 08:06:50|42999.1|42959.1|42989.8|42949.8|42999.1|42959.1|42989.8|42949.8|0
1656662820000|2022-07-01 08:07:00|42983.3|42943.3|42979.1|42939.1|42983.3|42943.3|42979.1|42939.1|0
1656662830000|2022-07-01 08:07:10|42974.8|42934.8|42974.1|42934.1|42974.8|42934.8|42974.1|42934.1|0
1656662840000|2022-07-01 08:07:20|42974|42934|42969|42929|42974|42934|42969|42929|0
1656662860000|2022-07-01 08:07:40|42973.3|42933.3|42973.3|42933.3|42973.3|42933.3|42973.3|42933.3|0
1656662880000|2022-07-01 08:08:00|42974|42934|42984|42944|42984|42944|42974|42934|0
1656662890000|2022-07-01 08:08:10|42979.7|42939.7|42974.7|42934.7|42979.7|42939.7|42974.7|42934.7|1
1656662900000|2022-07-01 08:08:20|42970.5|42930.5|42970.5|42930.5|42970.5|42930.5|42970.5|42930.5|0
1656662910000|2022-07-01 08:08:30|42965.5|42925.5|42965.5|42925.5|42965.5|42925.5|42965.5|42925.5|0
1656662940000|2022-07-01 08:09:00|42965.4|42925.4|42960.4|42920.4|42980.4|42940.4|42960.4|42920.4|1
1656662950000|2022-07-01 08:09:10|42956.2|42916.2|42950.4|42910.4|42956.2|42916.2|42949.7|42909.7|0
1656662960000|2022-07-01 08:09:20|42949.7|42909.7|42949.7|42909.7|42950.4|42910.4|42949.7|42909.7|0
1656662970000|2022-07-01 08:09:30|42950.4|42910.4|42969.6|42929.6|42970.4|42930.4|42949.7|42909.7|0
1656662980000|2022-07-01 08:09:40|42970.4|42930.4|42976.1|42936.1|42976.1|42936.1|42970.4|42930.4|0
1656662990000|2022-07-01 08:09:50|42975.4|42935.4|42980.4|42940.4|42980.4|42940.4|42975.4|42935.4|0
1656663000000|2022-07-01 08:10:00|42976.1|42936.1|42980.4|42940.4|42980.4|42940.4|42976.1|42936.1|0
1656663010000|2022-07-01 08:10:10|42975.4|42935.4|42974.6|42934.6|42975.4|42935.4|42974.6|42934.6|0
1656663030000|2022-07-01 08:10:30|42970.3|42930.3|42975.3|42935.3|42975.3|42935.3|42969.6|42929.6|0
1656663040000|2022-07-01 08:10:40|42974.6|42934.6|42969.6|42929.6|42974.6|42934.6|42969.6|42929.6|0
1656663060000|2022-07-01 08:11:00|42969.5|42929.5|42969.5|42929.5|42969.5|42929.5|42968.8|42928.8|0
1656663070000|2022-07-01 08:11:10|42968.8|42928.8|42969.5|42929.5|42973.8|42933.8|42968.8|42928.8|0
1656663090000|2022-07-01 08:11:30|42970.3|42930.3|42970.3|42930.3|42970.3|42930.3|42969.5|42929.5|0
1656663100000|2022-07-01 08:11:40|42970.2|42930.2|42970.2|42930.2|42970.2|42930.2|42970.2|42930.2|0
1656663110000|2022-07-01 08:11:50|42974.5|42934.5|42974.5|42934.5|42974.5|42934.5|42974.5|42934.5|0
1656663130000|2022-07-01 08:12:10|42973.7|42933.7|42973.7|42933.7|42974.4|42934.4|42969.4|42929.4|0
1656663140000|2022-07-01 08:12:20|42974.4|42934.4|42974.4|42934.4|42974.4|42934.4|42973.7|42933.7|0
1656663160000|2022-07-01 08:12:40|42973.7|42933.7|42973.7|42933.7|42973.7|42933.7|42973.7|42933.7|0
1656663170000|2022-07-01 08:12:50|42969.4|42929.4|42950.2|42910.2|42969.4|42929.4|42950.2|42910.2|1
1656663180000|2022-07-01 08:13:00|42950.1|42910.1|42950.1|42910.1|42954.4|42914.4|42950.1|42910.1|0
1656663190000|2022-07-01 08:13:10|42958.6|42918.6|42954.4|42914.4|42959.4|42919.4|42954.4|42914.4|0
1656663200000|2022-07-01 08:13:20|42959.4|42919.4|42955.1|42915.1|42959.4|42919.4|42955.1|42915.1|0
1656663210000|2022-07-01 08:13:30|42959.4|42919.4|42959.4|42919.4|42959.4|42919.4|42959.4|42919.4|0
1656663220000|2022-07-01 08:13:40|42959.3|42919.3|42959.3|42919.3|42959.3|42919.3|42959.3|42919.3|0
1656663230000|2022-07-01 08:13:50|42944.3|42904.3|42949.3|42909.3|42949.3|42909.3|42944.3|42904.3|1
1656663240000|2022-07-01 08:14:00|42945.1|42905.1|42950.1|42910.1|42950.1|42910.1|42944.3|42904.3|0
1656663250000|2022-07-01 08:14:10|42949.3|42909.3|42949.3|42909.3|42949.3|42909.3|42949.3|42909.3|0
1656663260000|2022-07-01 08:14:20|42945|42905|42945|42905|42950|42910|42944.3|42904.3|0
1656663270000|2022-07-01 08:14:30|42949.3|42909.3|42953.5|42913.5|42953.5|42913.5|42949.3|42909.3|0
1656663280000|2022-07-01 08:14:40|42954.3|42914.3|42958.5|42918.5|42958.5|42918.5|42954.3|42914.3|0
1656663290000|2022-07-01 08:14:50|42954.3|42914.3|42958.5|42918.5|42959.3|42919.3|42952.7|42912.7|0
1656663300000|2022-07-01 08:15:00|42959.2|42919.2|42959.2|42919.2|42959.2|42919.2|42959.2|42919.2|1
1656663310000|2022-07-01 08:15:10|||||||||3
1656663320000|2022-07-01 08:15:20|42955|42915|42944.2|42904.2|42955|42915|42944.2|42904.2|0
1656663330000|2022-07-01 08:15:30|42953.5|42913.5|42954.2|42914.2|42958.4|42918.4|42953.4|42913.4|0
1656663340000|2022-07-01 08:15:40|42953.4|42913.4|42953.4|42913.4|42954.2|42914.2|42952.7|42912.7|0
1656663350000|2022-07-01 08:15:50|42954.2|42914.2|42958.4|42918.4|42959.2|42919.2|42954.2|42914.2|0
1656663360000|2022-07-01 08:16:00|42954.2|42914.2|42954.2|42914.2|42959.2|42919.2|42953.4|42913.4|0
1656663370000|2022-07-01 08:16:10|42958.4|42918.4|42958.4|42918.4|42958.4|42918.4|42958.4|42918.4|0
1656663380000|2022-07-01 08:16:20|42959.1|42919.1|42958.4|42918.4|42959.1|42919.1|42958.4|42918.4|0
1656663420000|2022-07-01 08:17:00|42958.3|42918.3|42971.8|42931.8|42971.8|42931.8|42958.3|42918.3|1
1656663430000|2022-07-01 08:17:10|42971.1|42931.1|42971.1|42931.1|42971.1|42931.1|42971.1|42931.1|0
1656663440000|2022-07-01 08:17:20|42971|42931|42966.8|42926.8|42971|42931|42966.8|42926.8|0
1656663460000|2022-07-01 08:17:40|42952.5|42912.5|42952.5|42912.5|42952.5|42912.5|42952.5|42912.5|1
1656663490000|2022-07-01 08:18:10|42956.7|42916.7|42956.7|42916.7|42956.7|42916.7|42956.7|42916.7|0
1656663500000|2022-07-01 08:18:20|42957.5|42917.5|42961.7|42921.7|42961.7|42921.7|42956.7|42916.7|0
1656663510000|2022-07-01 08:18:30|42957.5|42917.5|42961.7|42921.7|42961.7|42921.7|42957.5|42917.5|0
1656663520000|2022-07-01 08:18:40|42957.5|42917.5|42957.5|42917.5|42957.5|42917.5|42957.5|42917.5|0
1656663530000|2022-07-01 08:18:50|42957.4|42917.4|42957.4|42917.4|42961.7|42921.7|42957.4|42917.4|0
1656663540000|2022-07-01 08:19:00|42961.7|42921.7|42957.4|42917.4|42961.7|42921.7|42957.4|42917.4|0
1656663550000|2022-07-01 08:19:10|42961.7|42921.7|42957.4|42917.4|42961.7|42921.7|42957.4|42917.4|0
1656663560000|2022-07-01 08:19:20|42961.7|42921.7|42970.9|42930.9|42970.9|42930.9|42957.4|42917.4|0
1656663570000|2022-07-01 08:19:30|42971.6|42931.6|42966.6|42926.6|42971.6|42931.6|42966.6|42926.6|0
1656663580000|2022-07-01 08:19:40|42970.9|42930.9|42970.9|42930.9|42970.9|42930.9|42970.9|42930.9|0
1656663590000|2022-07-01 08:19:50|42966.6|42926.6|42961.6|42921.6|42966.6|42926.6|42961.6|42921.6|1
1656663600000|2022-07-01 08:20:00|42962.4|42922.4|42961.6|42921.6|42966.6|42926.6|42961.6|42921.6|0
1656663610000|2022-07-01 08:20:10|42962.4|42922.4|42961.6|42921.6|42962.4|42922.4|42961.6|42921.6|0
1656663620000|2022-07-01 08:20:20|42967.3|42927.3|42966.6|42926.6|42970.8|42930.8|42966.6|42926.6|0
1656663630000|2022-07-01 08:20:30|42962.3|42922.3|42967.3|42927.3|42971.6|42931.6|42962.3|42922.3|0
1656663640000|2022-07-01 08:20:40|42963.1|42923.1|42966.6|42926.6|42971.6|42931.6|42963.1|42923.1|0
1656663650000|2022-07-01 08:20:50|42966.5|42926.5|42966.5|42926.5|42970.8|42930.8|42966.5|42926.5|0
1656663660000|2022-07-01 08:21:00|42970.8|42930.8|42970.8|42930.8|42970.8|42930.8|42970.8|42930.8|0
1656663670000|2022-07-01 08:21:10|42967.3|42927.3|42962.3|42922.3|42967.3|42927.3|42962.3|42922.3|1
1656663680000|2022-07-01 08:21:20|42967.3|42927.3|42967.3|42927.3|42967.3|42927.3|42967.3|42927.3|0
1656663690000|2022-07-01 08:21:30|42971.5|42931.5|42967.2|42927.2|42971.5|42931.5|42967.2|42927.2|0
1656663700000|2022-07-01 08:21:40|42966.5|42926.5|42962.2|42922.2|42966.5|42926.5|42962.2|42922.2|0
1656663720000|2022-07-01 08:22:00|42961.5|42921.5|42971.4|42931.4|42971.5|42931.5|42961.5|42921.5|1
1656663730000|2022-07-01 08:22:10|42975.7|42935.7|42992.2|42952.2|42997.9|42957.9|42975.7|42935.7|1
1656663740000|2022-07-01 08:22:20|42997.2|42957.2|42992.2|42952.2|43001.4|42961.4|42992.2|42952.2|0
1656663750000|2022-07-01 08:22:30|43000.7|42960.7|42992.9|42952.9|43001.4|42961.4|42992.2|42952.2|1
1656663760000|2022-07-01 08:22:40|42992.2|42952.2|42992.2|42952.2|42992.2|42952.2|42992.2|42952.2|0
1656663770000|2022-07-01 08:22:50|42992.9|42952.9|42982.9|42942.9|42992.9|42952.9|42978.7|42938.7|0
1656663780000|2022-07-01 08:23:00|42981.4|42941.4|42972.9|42932.9|42982.9|42942.9|42972.9|42932.9|0
1656663790000|2022-07-01 08:23:10|42977.1|42937.1|42968.6|42928.6|42977.1|42937.1|42968.6|42928.6|0
1656663800000|2022-07-01 08:23:20|42977.1|42937.1|42977.1|42937.1|42977.1|42937.1|42977.1|42937.1|1
1656663810000|2022-07-01 08:23:30|42981.3|42941.3|42982.1|42942.1|42983.6|42943.6|42981.3|42941.3|0
1656663820000|2022-07-01 08:23:40|42977.8|42937.8|42977.8|42937.8|42977.8|42937.8|42977.8|42937.8|0
1656663830000|2022-07-01 08:23:50|42982.1|42942.1|42982.8|42942.8|42982.8|42942.8|42982.1|42942.1|0
1656663840000|2022-07-01 08:24:00|42987.1|42947.1|43007.8|42967.8|43007.8|42967.8|42977.8|42937.8|2
1656663850000|2022-07-01 08:24:10|43002.8|42962.8|43002.8|42962.8|43003.6|42963.6|42997.8|42957.8|0
1656663870000|2022-07-01 08:24:30|43002|42962|43002|42962|43002|42962|43002|42962|0
1656663880000|2022-07-01 08:24:40|43002.8|42962.8|43002.8|42962.8|43002.8|42962.8|43002.8|42962.8|0
1656663890000|2022-07-01 08:24:50|43006.2|42966.2|43002|42962|43007|42967|42997.8|42957.8|1
1656663900000|2022-07-01 08:25:00|43001.2|42961.2|42997|42957|43001.2|42961.2|42997|42957|0
1656663910000|2022-07-01 08:25:10|43002|42962|43002|42962|43007|42967|43002|42962|0
1656663920000|2022-07-01 08:25:20|43006.2|42966.2|43002|42962|43007|42967|43002|42962|0
1656663930000|2022-07-01 08:25:30|42997.7|42957.7|42996.9|42956.9|43002|42962|42996.9|42956.9|0
1656663940000|2022-07-01 08:25:40|42991.9|42951.9|42991.9|42951.9|42991.9|42951.9|42991.9|42951.9|0
1656663950000|2022-07-01 08:25:50|42987.7|42947.7|42986.9|42946.9|42987.7|42947.7|42982.7|42942.7|0
1656663960000|2022-07-01 08:26:00|42987.7|42947.7|42987.7|42947.7|42987.7|42947.7|42987.7|42947.7|0
1656663970000|2022-07-01 08:26:10|42991.9|42951.9|42991.9|42951.9|42991.9|42951.9|42987.7|42947.7|0
1656663980000|2022-07-01 08:26:20|42987.7|42947.7|42986.9|42946.9|42987.7|42947.7|42986.9|42946.9|0
1656663990000|2022-07-01 08:26:30|42982.6|42942.6|42986.1|42946.1|42986.1|42946.1|42982.6|42942.6|0
1656664000000|2022-07-01 08:26:40|42986.9|42946.9|42991.1|42951.1|42991.1|42951.1|42986.9|42946.9|0
1656664010000|2022-07-01 08:26:50|42986.9|42946.9|42996.8|42956.8|42996.8|42956.8|42986.8|42946.8|1
1656664020000|2022-07-01 08:27:00|42992.6|42952.6|42992.6|42952.6|42996.1|42956.1|42991.8|42951.8|0
1656664030000|2022-07-01 08:27:10|42996.8|42956.8|42992.6|42952.6|43005.3|42965.3|42992.6|42952.6|1
1656664050000|2022-07-01 08:27:30|42996.8|42956.8|42992.6|42952.6|42996.8|42956.8|42992.6|42952.6|0
1656664060000|2022-07-01 08:27:40|42992.5|42952.5|42992.5|42952.5|42997.5|42957.5|42991.8|42951.8|0
1656664080000|2022-07-01 08:28:00|42987.5|42947.5|42992.5|42952.5|42996.8|42956.8|42987.5|42947.5|3
1656664090000|2022-07-01 08:28:10|42991.8|42951.8|42992.5|42952.5|42996.8|42956.8|42991.8|42951.8|0
1656664110000|2022-07-01 08:28:30|42996.7|42956.7|43011|42971|43011|42971|42996.7|42956.7|0
1656664120000|2022-07-01 08:28:40|43006.7|42966.7|43011|42971|43011|42971|43006.7|42966.7|0
1656664130000|2022-07-01 08:28:50|43010.2|42970.2|43006.7|42966.7|43010.2|42970.2|43001.7|42961.7|3
1656664140000|2022-07-01 08:29:00|43001.7|42961.7|43001.7|42961.7|43001.7|42961.7|43001.7|42961.7|0
1656664170000|2022-07-01 08:29:30|42997.4|42957.4|43002.4|42962.4|43002.4|42962.4|42997.4|42957.4|0
1656664180000|2022-07-01 08:29:40|42997.4|42957.4|42997.4|42957.4|42997.4|42957.4|42997.4|42957.4|0
1656664190000|2022-07-01 08:29:50|43001.6|42961.6|43001.6|42961.6|43001.6|42961.6|42997.4|42957.4|0
1656664200000|2022-07-01 08:30:00|42997.4|42957.4|42993.1|42953.1|42997.4|42957.4|42987.4|42947.4|0
1656664210000|2022-07-01 08:30:10|42998.1|42958.1|42997.4|42957.4|42998.1|42958.1|42993.1|42953.1|0
1656664220000|2022-07-01 08:30:20|42998.1|42958.1|42997.4|42957.4|43002.4|42962.4|42997.4|42957.4|0
1656664230000|2022-07-01 08:30:30|42997.3|42957.3|42997.3|42957.3|42997.3|42957.3|42997.3|42957.3|0
1656664240000|2022-07-01 08:30:40|43002.3|42962.3|42997.3|42957.3|43002.3|42962.3|42997.3|42957.3|0
1656664250000|2022-07-01 08:30:50|42998.1|42958.1|42997.3|42957.3|43002.3|42962.3|42997.3|42957.3|0
1656664260000|2022-07-01 08:31:00|42998.1|42958.1|42997.3|42957.3|42998.1|42958.1|42997.3|42957.3|0
1656664270000|2022-07-01 08:31:10|43002.3|42962.3|43023|42983|43023|42983|42998.1|42958.1|0
1656664280000|2022-07-01 08:31:20|43018.8|42978.8|43013|42973|43018.8|42978.8|43008.8|42968.8|0
1656664290000|2022-07-01 08:31:30|43008.8|42968.8|43008.8|42968.8|43008.8|42968.8|43008.8|42968.8|0
1656664310000|2022-07-01 08:31:50|43004.5|42964.5|43000.3|42960.3|43008.8|42968.8|43000.3|42960.3|0
1656664320000|2022-07-01 08:32:00|42998.7|42958.7|42998.7|42958.7|42998.7|42958.7|42998.7|42958.7|0
1656664330000|2022-07-01 08:32:10|42994.5|42954.5|42989.5|42949.5|42994.5|42954.5|42989.5|42949.5|0
1656664340000|2022-07-01 08:32:20|42994.5|42954.5|42993.7|42953.7|42994.5|42954.5|42989.5|42949.5|0
1656664350000|2022-07-01 08:32:30|42989.5|42949.5|42989.5|42949.5|42989.5|42949.5|42989.5|42949.5|0
1656664360000|2022-07-01 08:32:40|42993.7|42953.7|43008.7|42968.7|43008.7|42968.7|42993.7|42953.7|1
1656664370000|2022-07-01 08:32:50|43004.4|42964.4|43004.4|42964.4|43009.4|42969.4|43004.4|42964.4|0
1656664380000|2022-07-01 08:33:00|43009.4|42969.4|43005.9|42965.9|43019.4|42979.4|43005.2|42965.2|1
1656664390000|2022-07-01 08:33:10|43008.7|42968.7|43004.4|42964.4|43008.7|42968.7|43004.4|42964.4|0
1656664400000|2022-07-01 08:33:20|43000.2|42960.2|42990.2|42950.2|43000.2|42960.2|42990.2|42950.2|0
1656664410000|2022-07-01 08:33:30|42999.4|42959.4|42994.4|42954.4|42999.4|42959.4|42994.4|42954.4|0
1656664420000|2022-07-01 08:33:40|42990.1|42950.1|42984.4|42944.4|42990.1|42950.1|42984.4|42944.4|0
1656664430000|2022-07-01 08:33:50|42988.6|42948.6|42984.4|42944.4|42988.6|42948.6|42984.4|42944.4|0
1656664450000|2022-07-01 08:34:10|42984.3|42944.3|42988.6|42948.6|42988.6|42948.6|42984.3|42944.3|0
1656664460000|2022-07-01 08:34:20|42989.3|42949.3|42989.3|42949.3|42989.3|42949.3|42989.3|42949.3|0
1656664470000|2022-07-01 08:34:30|42993.6|42953.6|42989.3|42949.3|42993.6|42953.6|42985.1|42945.1|0
1656664480000|2022-07-01 08:34:40|42993.6|42953.6|42993.5|42953.5|43003.6|42963.6|42993.5|42953.5|0
1656664490000|2022-07-01 08:34:50|42994.3|42954.3|42998.5|42958.5|42998.5|42958.5|42994.3|42954.3|0
1656664500000|2022-07-01 08:35:00|43002.8|42962.8|43008.5|42968.5|43008.5|42968.5|43002.8|42962.8|2
1656664510000|2022-07-01 08:35:10|43012.8|42972.8|43012.8|42972.8|43012.8|42972.8|43012.8|42972.8|3
1656664520000|2022-07-01 08:35:20|43017|42977|43022.7|42982.7|43022.7|42982.7|43017|42977|0
1656664530000|2022-07-01 08:35:30|43017.7|42977.7|43013.5|42973.5|43022|42982|43013.5|42973.5|0
1656664540000|2022-07-01 08:35:40|43017.7|42977.7|43022|42982|43022|42982|43012.7|42972.7|0
1656664550000|2022-07-01 08:35:50|43022.7|42982.7|43012.7|42972.7|43022.7|42982.7|43012.7|42972.7|0
1656664560000|2022-07-01 08:36:00|43016.9|42976.9|43012.7|42972.7|43022.7|42982.7|43012.7|42972.7|6
1656664590000|2022-07-01 08:36:30|43008.4|42968.4|43002.6|42962.6|43008.4|42968.4|43002.6|42962.6|0
1656664620000|2022-07-01 08:37:00|42997.6|42957.6|42997.6|42957.6|42997.6|42957.6|42997.6|42957.6|0
1656664650000|2022-07-01 08:37:30|43012.6|42972.6|43004.1|42964.1|43012.6|42972.6|43004.1|42964.1|0
1656664660000|2022-07-01 08:37:40|43002.6|42962.6|43002.6|42962.6|43002.6|42962.6|43002.6|42962.6|0
1656664680000|2022-07-01 08:38:00|43002.5|42962.5|43007.5|42967.5|43008.3|42968.3|43002.5|42962.5|0
1656664690000|2022-07-01 08:38:10|43012.5|42972.5|43018.3|42978.3|43018.3|42978.3|43012.5|42972.5|0
1656664700000|2022-07-01 08:38:20|43017.5|42977.5|43022.5|42982.5|43022.5|42982.5|43017.5|42977.5|2
1656664710000|2022-07-01 08:38:30|43017.5|42977.5|43022.5|42982.5|43022.5|42982.5|43012.5|42972.5|0
1656664720000|2022-07-01 08:38:40|||||||||1
1656664740000|2022-07-01 08:39:00|43023.2|42983.2|43012.5|42972.5|43023.2|42983.2|43012.5|42972.5|0
1656664760000|2022-07-01 08:39:20|43012.4|42972.4|43022.4|42982.4|43022.4|42982.4|43012.4|42972.4|0
1656664770000|2022-07-01 08:39:30|43018.2|42978.2|43022.4|42982.4|43022.4|42982.4|43018.2|42978.2|0
1656664800000|2022-07-01 08:40:00|43017.4|42977.4|43022.4|42982.4|43027.4|42987.4|43017.4|42977.4|2
1656664830000|2022-07-01 08:40:30|43027.4|42987.4|43027.4|42987.4|43027.4|42987.4|43027.4|42987.4|0
1656664840000|2022-07-01 08:40:40|43027.3|42987.3|43027.3|42987.3|43027.3|42987.3|43027.3|42987.3|0
1656664850000|2022-07-01 08:40:50|43037.3|42997.3|43033.1|42993.1|43037.3|42997.3|43033.1|42993.1|1
1656664860000|2022-07-01 08:41:00|43037.3|42997.3|43033.1|42993.1|43041.6|43001.6|43032.3|42992.3|0
1656664870000|2022-07-01 08:41:10|43032.3|42992.3|43033.1|42993.1|43033.1|42993.1|43032.3|42992.3|0
1656664890000|2022-07-01 08:41:30|43033|42993|43028|42988|43033|42993|43028|42988|0
1656664900000|2022-07-01 08:41:40|43022.3|42982.3|43012.3|42972.3|43022.3|42982.3|43012.3|42972.3|1
1656664910000|2022-07-01 08:41:50|43013|42973|43028|42988|43028|42988|43013|42973|0
1656664920000|2022-07-01 08:42:00|43023.8|42983.8|43028|42988|43028|42988|43022.2|42982.2|0
1656664930000|2022-07-01 08:42:10|43033|42993|43041.5|43001.5|43041.5|43001.5|43032.2|42992.2|0
1656664940000|2022-07-01 08:42:20|43043.7|43003.7|43043|43003|43043.7|43003.7|43043|43003|0
1656664950000|2022-07-01 08:42:30|43042.2|43002.2|43043|43003|43043|43003|43038|42998|0
1656664960000|2022-07-01 08:42:40|43042.2|43002.2|43042.2|43002.2|43043|43003|43042.2|43002.2|0
1656664980000|2022-07-01 08:43:00|43032.2|42992.2|43042.2|43002.2|43042.9|43002.9|43032.2|42992.2|0
1656664990000|2022-07-01 08:43:10|43042.9|43002.9|43043.7|43003.7|43043.7|43003.7|43042.9|43002.9|0
1656665000000|2022-07-01 08:43:20|43042.2|43002.2|43042.9|43002.9|43043.7|43003.7|43042.1|43002.1|0
1656665010000|2022-07-01 08:43:30|43042.1|43002.1|43037.9|42997.9|43042.9|43002.9|43033.7|42993.7|0
1656665020000|2022-07-01 08:43:40|43033.7|42993.7|43023.6|42983.6|43037.9|42997.9|43023.6|42983.6|0
1656665030000|2022-07-01 08:43:50|43027.9|42987.9|43027.9|42987.9|43032.1|42992.1|43023.6|42983.6|0
1656665040000|2022-07-01 08:44:00|43032.9|42992.9|43027.9|42987.9|43032.9|42992.9|43023.6|42983.6|1
1656665050000|2022-07-01 08:44:10|43027.8|42987.8|43032.8|42992.8|43032.8|42992.8|43027.8|42987.8|0
1656665060000|2022-07-01 08:44:20|43042.1|43002.1|43042.1|43002.1|43042.1|43002.1|43042.1|43002.1|0
1656665070000|2022-07-01 08:44:30|43037.8|42997.8|43043.6|43003.6|43043.6|43003.6|43037.8|42997.8|0
1656665080000|2022-07-01 08:44:40|43047.8|43007.8|43042.8|43002.8|43047.8|43007.8|43042.8|43002.8|0
1656665090000|2022-07-01 08:44:50|43047.8|43007.8|43042.8|43002.8|43047.8|43007.8|43042.8|43002.8|0
1656665100000|2022-07-01 08:45:00|43037.8|42997.8|43032.8|42992.8|43037.8|42997.8|43022.8|42982.8|0
1656665110000|2022-07-01 08:45:10|43037|42997|43032.8|42992.8|43037|42997|43032|42992|0
1656665120000|2022-07-01 08:45:20|43037|42997|43042|43002|43042|43002|43037|42997|0
1656665130000|2022-07-01 08:45:30|43042.8|43002.8|43042.7|43002.7|43047|43007|43042.7|43002.7|0
1656665140000|2022-07-01 08:45:40|43042|43002|43042|43002|43042|43002|43042|43002|0
1656665150000|2022-07-01 08:45:50|43042.7|43002.7|43043.5|43003.5|43043.5|43003.5|43042.7|43002.7|0
1656665160000|2022-07-01 08:46:00|43042.7|43002.7|43036.9|42996.9|43047|43007|43036.9|42996.9|4
1656665170000|2022-07-01 08:46:10|43037.7|42997.7|43047.7|43007.7|43047.7|43007.7|43037.7|42997.7|0
1656665180000|2022-07-01 08:46:20|43042.7|43002.7|43052.7|43012.7|43052.7|43012.7|43042.7|43002.7|2
1656665190000|2022-07-01 08:46:30|43056.9|43016.9|43057.7|43017.7|43057.7|43017.7|43052.7|43012.7|0
1656665200000|2022-07-01 08:46:40|43056.9|43016.9|43052.7|43012.7|43057.7|43017.7|43052.7|43012.7|0
1656665210000|2022-07-01 08:46:50|43051.9|43011.9|43052.7|43012.7|43052.7|43012.7|43051.9|43011.9|0
1656665220000|2022-07-01 08:47:00|43052.6|43012.6|43057.6|43017.6|43057.6|43017.6|43052.6|43012.6|0
1656665240000|2022-07-01 08:47:20|43056.9|43016.9|43056.9|43016.9|43056.9|43016.9|43056.9|43016.9|0
1656665250000|2022-07-01 08:47:30|43056.8|43016.8|43056.8|43016.8|43057.6|43017.6|43052.6|43012.6|0
1656665260000|2022-07-01 08:47:40|43057.6|43017.6|43072.6|43032.6|43072.6|43032.6|43057.6|43017.6|2
1656665270000|2022-07-01 08:47:50|43082.6|43042.6|43097.6|43057.6|43102.6|43062.6|43082.6|43042.6|0
1656665280000|2022-07-01 08:48:00|43096.8|43056.8|43088.3|43048.3|43097.6|43057.6|43082.6|43042.6|0
1656665300000|2022-07-01 08:48:20|43083.3|43043.3|43078.3|43038.3|43087.5|43047.5|43078.3|43038.3|0
1656665310000|2022-07-01 08:48:30|43077.5|43037.5|43077.5|43037.5|43077.5|43037.5|43077.5|43037.5|0
1656665320000|2022-07-01 08:48:40|43073.3|43033.3|43063.3|43023.3|43078.3|43038.3|43063.3|43023.3|0
1656665330000|2022-07-01 08:48:50|43058.3|43018.3|43063.3|43023.3|43063.3|43023.3|43058.3|43018.3|0
1656665340000|2022-07-01 08:49:00|43059|43019|43058.2|43018.2|43063.3|43023.3|43058.2|43018.2|0
1656665350000|2022-07-01 08:49:10|43059|43019|43058.2|43018.2|43063.2|43023.2|43058.2|43018.2|0
1656665360000|2022-07-01 08:49:20|43059|43019|43058.2|43018.2|43063.2|43023.2|43054|43014|0
1656665370000|2022-07-01 08:49:30|43054|43014|43054|43014|43058.2|43018.2|43054|43014|0
1656665380000|2022-07-01 08:49:40|43057.4|43017.4|43057.4|43017.4|43057.4|43017.4|43057.4|43017.4|0
1656665400000|2022-07-01 08:50:00|43058.2|43018.2|43057.4|43017.4|43063.2|43023.2|43057.4|43017.4|0
1656665410000|2022-07-01 08:50:10|43058.2|43018.2|43053.2|43013.2|43058.2|43018.2|43053.2|43013.2|0
1656665420000|2022-07-01 08:50:20|43057.4|43017.4|43051.6|43011.6|43057.4|43017.4|43051.6|43011.6|0
1656665430000|2022-07-01 08:50:30|43047.4|43007.4|43047.4|43007.4|43047.4|43007.4|43047.4|43007.4|0
1656665450000|2022-07-01 08:50:50|43048.1|43008.1|43043.1|43003.1|43048.1|43008.1|43043.1|43003.1|0
1656665460000|2022-07-01 08:51:00|43047.3|43007.3|43043.1|43003.1|43051.6|43011.6|43041.6|43001.6|1
1656665470000|2022-07-01 08:51:10|43047.3|43007.3|43047.3|43007.3|43047.3|43007.3|43047.3|43007.3|0
1656665480000|2022-07-01 08:51:20|43043.1|43003.1|43042.3|43002.3|43043.1|43003.1|43042.3|43002.3|0
1656665490000|2022-07-01 08:51:30|43043.1|43003.1|43057.3|43017.3|43057.3|43017.3|43043.1|43003.1|0
1656665500000|2022-07-01 08:51:40|43053.1|43013.1|43052.3|43012.3|43053.1|43013.1|43047.3|43007.3|0
1656665510000|2022-07-01 08:51:50|43048|43008|43048|43008|43057.3|43017.3|43048|43008|0
1656665520000|2022-07-01 08:52:00|43051.5|43011.5|43041.5|43001.5|43051.5|43011.5|43041.5|43001.5|0
1656665530000|2022-07-01 08:52:10|43042.3|43002.3|43048|43008|43048|43008|43041.5|43001.5|0
1656665550000|2022-07-01 08:52:30|43056.5|43016.5|43057.2|43017.2|43057.2|43017.2|43056.5|43016.5|0
1656665560000|2022-07-01 08:52:40|43052.2|43012.2|43058|43018|43062.2|43022.2|43052.2|43012.2|0
1656665570000|2022-07-01 08:52:50|43053|43013|43048|43008|43057.2|43017.2|43048|43008|0
1656665580000|2022-07-01 08:53:00|43039.5|42999.5|43038.7|42998.7|43039.5|42999.5|43033.7|42993.7|4
1656665590000|2022-07-01 08:53:10|43037.9|42997.9|43038.7|42998.7|43038.7|42998.7|43033.7|42993.7|0
1656665600000|2022-07-01 08:53:20|43034.4|42994.4|43034.4|42994.4|43034.4|42994.4|43034.4|42994.4|0
1656665620000|2022-07-01 08:53:40|43039.4|42999.4|43039.4|42999.4|43039.4|42999.4|43039.4|42999.4|0
1656665630000|2022-07-01 08:53:50|43035.2|42995.2|43044.4|43004.4|43045.2|43005.2|43035.2|42995.2|4
1656665640000|2022-07-01 08:54:00|43054.4|43014.4|43058.6|43018.6|43058.6|43018.6|43049.4|43009.4|0
1656665650000|2022-07-01 08:54:10|43054.4|43014.4|43050.1|43010.1|43058.6|43018.6|43048.6|43008.6|0
1656665660000|2022-07-01 08:54:20|43053.6|43013.6|43049.4|43009.4|43053.6|43013.6|43049.4|43009.4|0
1656665670000|2022-07-01 08:54:30|43053.6|43013.6|43058.6|43018.6|43058.6|43018.6|43053.6|43013.6|0
1656665680000|2022-07-01 08:54:40|43054.4|43014.4|43058.6|43018.6|43058.6|43018.6|43054.4|43014.4|0
1656665690000|2022-07-01 08:54:50|43049.3|43009.3|43058.6|43018.6|43058.6|43018.6|43049.3|43009.3|0
1656665700000|2022-07-01 08:55:00|43054.3|43014.3|43048.6|43008.6|43054.3|43014.3|43044.3|43004.3|0
1656665710000|2022-07-01 08:55:10|43049.3|43009.3|43048.6|43008.6|43049.3|43009.3|43048.6|43008.6|0
1656665720000|2022-07-01 08:55:20|43047.8|43007.8|43049.3|43009.3|43058.5|43018.5|43047.8|43007.8|0
1656665730000|2022-07-01 08:55:30|43050.1|43010.1|43054.3|43014.3|43054.3|43014.3|43050.1|43010.1|0
1656665740000|2022-07-01 08:55:40|43050|43010|43054.3|43014.3|43054.3|43014.3|43050|43010|0
1656665750000|2022-07-01 08:55:50|43050|43010|43079.3|43039.3|43079.3|43039.3|43050|43010|1
1656665760000|2022-07-01 08:56:00|43080|43040|43079.3|43039.3|43080|43040|43079.3|43039.3|0
1656665770000|2022-07-01 08:56:10|43074.3|43034.3|43070|43030|43075|43035|43070|43030|0
1656665780000|2022-07-01 08:56:20|43075|43035|43075.8|43035.8|43075.8|43035.8|43070.8|43030.8|0
1656665790000|2022-07-01 08:56:30|43075.7|43035.7|43075|43035|43075.7|43035.7|43070|43030|0
1656665800000|2022-07-01 08:56:40|43075.7|43035.7|43070|43030|43085|43045|43070|43030|1
1656665810000|2022-07-01 08:56:50|43074.2|43034.2|43078.4|43038.4|43078.4|43038.4|43074.2|43034.2|0
1656665820000|2022-07-01 08:57:00|43080|43040|43079.2|43039.2|43080|43040|43079.2|43039.2|0
1656665830000|2022-07-01 08:57:10|43078.4|43038.4|43078.4|43038.4|43082.7|43042.7|43078.4|43038.4|0
1656665840000|2022-07-01 08:57:20|43074.2|43034.2|43069.9|43029.9|43078.4|43038.4|43069.9|43029.9|2
1656665850000|2022-07-01 08:57:30|43065.7|43025.7|43065.7|43025.7|43069.9|43029.9|43065.7|43025.7|2
1656665860000|2022-07-01 08:57:40|43069.9|43029.9|43074.9|43034.9|43074.9|43034.9|43069.9|43029.9|4
1656665870000|2022-07-01 08:57:50|43079.1|43039.1|43074.9|43034.9|43079.1|43039.1|43074.1|43034.1|0
1656665880000|2022-07-01 08:58:00|43069.9|43029.9|43069.9|43029.9|43069.9|43029.9|43065.6|43025.6|0
1656665900000|2022-07-01 08:58:20|43065.6|43025.6|43065.6|43025.6|43065.6|43025.6|43065.6|43025.6|0
1656665920000|2022-07-01 08:58:40|43069.8|43029.8|43069.8|43029.8|43069.8|43029.8|43064.8|43024.8|0
1656665930000|2022-07-01 08:58:50|43074|43034|43074.8|43034.8|43074.8|43034.8|43074|43034|0
1656665940000|2022-07-01 08:59:00|43069.8|43029.8|43074.8|43034.8|43074.8|43034.8|43069.8|43029.8|0
1656665950000|2022-07-01 08:59:10|43074|43034|43074|43034|43074|43034|43069.8|43029.8|0
1656665960000|2022-07-01 08:59:20|43074.8|43034.8|43069.8|43029.8|43074.8|43034.8|43069.8|43029.8|0
1656665970000|2022-07-01 08:59:30|43074|43034|43069.8|43029.8|43074|43034|43069.8|43029.8|0
1656665980000|2022-07-01 08:59:40|43074|43034|43074.8|43034.8|43074.8|43034.8|43070.5|43030.5|0
1656665990000|2022-07-01 08:59:50|43070.5|43030.5|43074.7|43034.7|43074.7|43034.7|43069.7|43029.7|0
1656666000000|2022-07-01 09:00:00|43069.7|43029.7|43069.7|43029.7|43074.7|43034.7|43069.7|43029.7|0
1656666010000|2022-07-01 09:00:10|43064.7|43024.7|43059.7|43019.7|43069|43029|43059.7|43019.7|0
1656666020000|2022-07-01 09:00:20|43049.7|43009.7|43043.9|43003.9|43049.7|43009.7|43039.7|42999.7|0
1656666030000|2022-07-01 09:00:30|43039.7|42999.7|43039.7|42999.7|43039.7|42999.7|43039.7|42999.7|0
1656666050000|2022-07-01 09:00:50|43044.7|43004.7|43039.7|42999.7|43044.7|43004.7|43039.7|42999.7|0
1656666060000|2022-07-01 09:01:00|43043.9|43003.9|43029.7|42989.7|43043.9|43003.9|43019.7|42979.7|0
1656666070000|2022-07-01 09:01:10|43029.6|42989.6|43039.6|42999.6|43043.9|43003.9|43029.6|42989.6|0
1656666080000|2022-07-01 09:01:20|43038.9|42998.9|43039.6|42999.6|43048.1|43008.1|43033.9|42993.9|0
1656666090000|2022-07-01 09:01:30|43043.9|43003.9|43043.9|43003.9|43043.9|43003.9|43038.9|42998.9|0
1656666100000|2022-07-01 09:01:40|43044.6|43004.6|43043.8|43003.8|43048.1|43008.1|43038.1|42998.1|0
1656666110000|2022-07-01 09:01:50|43044.6|43004.6|43048.8|43008.8|43048.8|43008.8|43044.6|43004.6|0
1656666120000|2022-07-01 09:02:00|43048.1|43008.1|43069.6|43029.6|43069.6|43029.6|43048.1|43008.1|0
1656666130000|2022-07-01 09:02:10|43073.8|43033.8|43073.8|43033.8|43073.8|43033.8|43073.8|43033.8|0
1656666140000|2022-07-01 09:02:20|43074.6|43034.6|43075.3|43035.3|43079.6|43039.6|43074.6|43034.6|0
1656666150000|2022-07-01 09:02:30|43079.5|43039.5|43094.5|43054.5|43094.5|43054.5|43079.5|43039.5|1
1656666160000|2022-07-01 09:02:40|43089.5|43049.5|43089.5|43049.5|43089.5|43049.5|43089.5|43049.5|0
1656666170000|2022-07-01 09:02:50|43093.8|43053.8|43094.5|43054.5|43094.5|43054.5|43089.5|43049.5|0
1656666180000|2022-07-01 09:03:00|43089.5|43049.5|43084.5|43044.5|43089.5|43049.5|43084.5|43044.5|0
1656666190000|2022-07-01 09:03:10|43088.7|43048.7|43088.7|43048.7|43088.7|43048.7|43084.5|43044.5|0
1656666200000|2022-07-01 09:03:20|43079.5|43039.5|43079.5|43039.5|43079.5|43039.5|43078.7|43038.7|0
1656666210000|2022-07-01 09:03:30|43078.7|43038.7|43078.7|43038.7|43079.5|43039.5|43074.5|43034.5|1
1656666220000|2022-07-01 09:03:40|43079.5|43039.5|43074.5|43034.5|43079.5|43039.5|43069.5|43029.5|0
1656666230000|2022-07-01 09:03:50|43074.4|43034.4|43074.4|43034.4|43074.4|43034.4|43074.4|43034.4|0
1656666240000|2022-07-01 09:04:00|43079.4|43039.4|43078.7|43038.7|43083.7|43043.7|43074.4|43034.4|0
1656666250000|2022-07-01 09:04:10|43079.4|43039.4|43069.4|43029.4|43079.4|43039.4|43069.4|43029.4|0
1656666260000|2022-07-01 09:04:20|43067.9|43027.9|43077.9|43037.9|43077.9|43037.9|43067.9|43027.9|99
1656666270000|2022-07-01 09:04:30|43077.1|43037.1|43076.3|43036.3|43077.1|43037.1|43072.1|43032.1|1
1656666290000|2022-07-01 09:04:50|43072.1|43032.1|43072.1|43032.1|43072.1|43032.1|43072.1|43032.1|0
1656666300000|2022-07-01 09:05:00|43067.8|43027.8|43066.3|43026.3|43067.8|43027.8|43062.1|43022.1|0
1656666330000|2022-07-01 09:05:30|43067|43027|43066.3|43026.3|43067|43027|43066.3|43026.3|0
1656666350000|2022-07-01 09:05:50|43066.2|43026.2|43066.2|43026.2|43066.2|43026.2|43066.2|43026.2|3
1656666420000|2022-07-01 09:07:00|43061.9|43021.9|43076.2|43036.2|43076.2|43036.2|43061.9|43021.9|0
1656666430000|2022-07-01 09:07:10|43071.9|43031.9|43076.2|43036.2|43076.2|43036.2|43071.9|43031.9|0
1656666450000|2022-07-01 09:07:30|43076.1|43036.1|43086.1|43046.1|43086.1|43046.1|43071.9|43031.9|0
1656666460000|2022-07-01 09:07:40|43086.9|43046.9|43086.9|43046.9|43091.1|43051.1|43086.1|43046.1|0
1656666480000|2022-07-01 09:08:00|43091.9|43051.9|43085.3|43045.3|43096.1|43056.1|43085.3|43045.3|2
1656666490000|2022-07-01 09:08:10|43086.1|43046.1|43086.1|43046.1|43086.1|43046.1|43086.1|43046.1|0
1656666500000|2022-07-01 09:08:20|43086.8|43046.8|43086.1|43046.1|43086.8|43046.8|43086.1|43046.1|0
1656666520000|2022-07-01 09:08:40|43086|43046|43086|43046|43086|43046|43086|43046|0
1656666540000|2022-07-01 09:09:00|43081|43041|43086|43046|43086|43046|43081|43041|0
1656666550000|2022-07-01 09:09:10|43091|43051|43096|43056|43100.2|43060.2|43091|43051|2
1656666560000|2022-07-01 09:09:20|43091.8|43051.8|43091|43051|43096|43056|43091|43051|0
1656666570000|2022-07-01 09:09:30|43086.7|43046.7|43086|43046|43086.7|43046.7|43086|43046|0
1656666580000|2022-07-01 09:09:40|43081|43041|43086|43046|43086|43046|43081|43041|0
1656666600000|2022-07-01 09:10:00|43081|43041|43075.9|43035.9|43081|43041|43075.9|43035.9|0
1656666610000|2022-07-01 09:10:10|43070.9|43030.9|43075.2|43035.2|43075.2|43035.2|43070.9|43030.9|0
1656666620000|2022-07-01 09:10:20|43070.2|43030.2|43065.9|43025.9|43070.2|43030.2|43065.9|43025.9|0
1656666630000|2022-07-01 09:10:30|43061.7|43021.7|43060.2|43020.2|43061.7|43021.7|43060.2|43020.2|0
1656666640000|2022-07-01 09:10:40|43060.1|43020.1|43060.1|43020.1|43060.9|43020.9|43060.1|43020.1|0
1656666660000|2022-07-01 09:11:00|43050.1|43010.1|43050.1|43010.1|43050.1|43010.1|43050.1|43010.1|0
1656666680000|2022-07-01 09:11:20|43050.8|43010.8|43050.8|43010.8|43050.8|43010.8|43050.8|43010.8|0
1656666690000|2022-07-01 09:11:30|43050.1|43010.1|43050.1|43010.1|43050.1|43010.1|43050.1|43010.1|0
1656666700000|2022-07-01 09:11:40|43050.8|43010.8|43050.8|43010.8|43050.8|43010.8|43050.8|43010.8|0
1656666710000|2022-07-01 09:11:50|43050.1|43010.1|43050|43010|43050.1|43010.1|43045.8|43005.8|0
1656666720000|2022-07-01 09:12:00|43045|43005|43039.3|42999.3|43045|43005|43039.3|42999.3|0
1656666730000|2022-07-01 09:12:10|43040|43000|43045|43005|43045|43005|43040|43000|0
1656666740000|2022-07-01 09:12:20|43040.8|43000.8|43060|43020|43060|43020|43040|43000|1
1656666750000|2022-07-01 09:12:30|43055.8|43015.8|43055.8|43015.8|43055.8|43015.8|43055|43015|0
1656666760000|2022-07-01 09:12:40|43055.7|43015.7|43055.7|43015.7|43055.7|43015.7|43055.7|43015.7|0
1656666770000|2022-07-01 09:12:50|43055|43015|43059.2|43019.2|43059.2|43019.2|43055|43015|0
1656666780000|2022-07-01 09:13:00|43060|43020|43050|43010|43060|43020|43045.7|43005.7|0
1656666790000|2022-07-01 09:13:10|43050.7|43010.7|43050.7|43010.7|43050.7|43010.7|43050.7|43010.7|0
1656666800000|2022-07-01 09:13:20|43059.2|43019.2|43065.7|43025.7|43065.7|43025.7|43059.2|43019.2|0
1656666810000|2022-07-01 09:13:30|43061.4|43021.4|43060.7|43020.7|43061.4|43021.4|43060.7|43020.7|0
1656666820000|2022-07-01 09:13:40|43059.9|43019.9|43059.9|43019.9|43059.9|43019.9|43059.9|43019.9|0
1656666840000|2022-07-01 09:14:00|43060.7|43020.7|43064.9|43024.9|43065.6|43025.6|43060.7|43020.7|0
1656666850000|2022-07-01 09:14:10|43060.6|43020.6|43059.9|43019.9|43060.6|43020.6|43059.9|43019.9|0
1656666860000|2022-07-01 09:14:20|43060.6|43020.6|43060.6|43020.6|43060.6|43020.6|43060.6|43020.6|0
1656666870000|2022-07-01 09:14:30|43065.6|43025.6|43069.8|43029.8|43069.8|43029.8|43065.6|43025.6|0
1656666880000|2022-07-01 09:14:40|43065.6|43025.6|43064.8|43024.8|43069.8|43029.8|43064.8|43024.8|0
1656666890000|2022-07-01 09:14:50|43069.8|43029.8|43069.8|43029.8|43070.6|43030.6|43069.8|43029.8|0
1656666900000|2022-07-01 09:15:00|43070.6|43030.6|43074.8|43034.8|43074.8|43034.8|43070.6|43030.6|0
1656666950000|2022-07-01 09:15:50|43080.5|43040.5|43079.8|43039.8|43080.5|43040.5|43079.8|43039.8|0
1656666960000|2022-07-01 09:16:00|43080.5|43040.5|43074.7|43034.7|43080.5|43040.5|43074.7|43034.7|0
1656666970000|2022-07-01 09:16:10|43076.3|43036.3|43084.7|43044.7|43084.7|43044.7|43076.3|43036.3|0
1656667000000|2022-07-01 09:16:40|43085.5|43045.5|43099.7|43059.7|43099.7|43059.7|43085.5|43045.5|0
1656667010000|2022-07-01 09:16:50|43104.7|43064.7|43099.7|43059.7|43104.7|43064.7|43099.7|43059.7|0
1656667030000|2022-07-01 09:17:10|43099.6|43059.6|43114.6|43074.6|43114.6|43074.6|43099.6|43059.6|1
1656667040000|2022-07-01 09:17:20|43118.9|43078.9|43118.9|43078.9|43118.9|43078.9|43118.9|43078.9|1
1656667050000|2022-07-01 09:17:30|43119.6|43079.6|43129.6|43089.6|43130.4|43090.4|43119.6|43079.6|0
1656667060000|2022-07-01 09:17:40|43125.4|43085.4|43114.6|43074.6|43125.4|43085.4|43114.6|43074.6|1
1656667070000|2022-07-01 09:17:50|43118.8|43078.8|43119.6|43079.6|43120.4|43080.4|43118.8|43078.8|1
1656667090000|2022-07-01 09:18:10|43120.3|43080.3|43119.6|43079.6|43120.3|43080.3|43119.6|43079.6|0
1656667100000|2022-07-01 09:18:20|43120.3|43080.3|43120.3|43080.3|43120.3|43080.3|43120.3|43080.3|0
1656667110000|2022-07-01 09:18:30|43124.6|43084.6|43141.1|43101.1|43145.3|43105.3|43123.8|43083.8|0
1656667130000|2022-07-01 09:18:50|43141.8|43101.8|43141.1|43101.1|43141.8|43101.8|43141.1|43101.1|0
1656667140000|2022-07-01 09:19:00|43141|43101|43141|43101|43144.5|43104.5|43139.5|43099.5|8
1656667150000|2022-07-01 09:19:10|43140.3|43100.3|43140.3|43100.3|43141|43101|43140.3|43100.3|0
1656667160000|2022-07-01 09:19:20|43139.5|43099.5|43140.3|43100.3|43140.3|43100.3|43139.5|43099.5|0
1656667170000|2022-07-01 09:19:30|43139.5|43099.5|43121|43081|43139.5|43099.5|43121|43081|1
1656667180000|2022-07-01 09:19:40|43121.8|43081.8|43125.2|43085.2|43126|43086|43121.8|43081.8|0
1656667200000|2022-07-01 09:20:00|43121|43081|43115.2|43075.2|43121|43081|43115.2|43075.2|1
1656667210000|2022-07-01 09:20:10|43114.4|43074.4|43119.4|43079.4|43119.4|43079.4|43114.4|43074.4|1
1656667220000|2022-07-01 09:20:20|43115.2|43075.2|43115.2|43075.2|43115.2|43075.2|43115.2|43075.2|0
1656667230000|2022-07-01 09:20:30|43114.4|43074.4|43114.4|43074.4|43114.4|43074.4|43109.4|43069.4|0
1656667240000|2022-07-01 09:20:40|43119.4|43079.4|43119.4|43079.4|43119.4|43079.4|43119.4|43079.4|0
1656667260000|2022-07-01 09:21:00|43120.1|43080.1|43119.4|43079.4|43120.1|43080.1|43119.4|43079.4|0
1656667270000|2022-07-01 09:21:10|43110.1|43070.1|43114.4|43074.4|43114.4|43074.4|43110.1|43070.1|1
1656667280000|2022-07-01 09:21:20|43119.4|43079.4|43114.3|43074.3|43119.4|43079.4|43114.3|43074.3|0
1656667310000|2022-07-01 09:21:50|43118.5|43078.5|43120.1|43080.1|43120.1|43080.1|43118.5|43078.5|0
1656667320000|2022-07-01 09:22:00|43119.3|43079.3|43124.3|43084.3|43124.3|43084.3|43115.1|43075.1|1
1656667360000|2022-07-01 09:22:40|43124.2|43084.2|43124.2|43084.2|43124.2|43084.2|43124.2|43084.2|0
1656667380000|2022-07-01 09:23:00|43113.5|43073.5|43114.2|43074.2|43114.2|43074.2|43113.5|43073.5|1
1656667410000|2022-07-01 09:23:30|||||||||1
1656667420000|2022-07-01 09:23:40|43114.9|43074.9|43124.2|43084.2|43128.4|43088.4|43114.9|43074.9|1
1656667430000|2022-07-01 09:23:50|43119.2|43079.2|43124.9|43084.9|43129.2|43089.2|43119.2|43079.2|1
1656667440000|2022-07-01 09:24:00|43129.2|43089.2|43124.9|43084.9|43129.2|43089.2|43124.9|43084.9|0
1656667450000|2022-07-01 09:24:10|43129.1|43089.1|43130.7|43090.7|43139.1|43099.1|43129.1|43089.1|0
1656667460000|2022-07-01 09:24:20|43134.9|43094.9|43134.9|43094.9|43139.9|43099.9|43134.9|43094.9|0
1656667470000|2022-07-01 09:24:30|43139.1|43099.1|43145.6|43105.6|43145.6|43105.6|43139.1|43099.1|1
1656667480000|2022-07-01 09:24:40|||||||||2
1656667490000|2022-07-01 09:24:50|||||||||5
1656667500000|2022-07-01 09:25:00|43144.1|43104.1|43140.6|43100.6|43144.8|43104.8|43139.8|43099.8|1
1656667510000|2022-07-01 09:25:10|43131.4|43091.4|43130.6|43090.6|43131.4|43091.4|43122.1|43082.1|0
1656667530000|2022-07-01 09:25:30|43134.8|43094.8|43134.8|43094.8|43140.6|43100.6|43134.8|43094.8|0
1656667540000|2022-07-01 09:25:40|43139|43099|43139.8|43099.8|43139.8|43099.8|43134.8|43094.8|0
1656667550000|2022-07-01 09:25:50|43135.5|43095.5|43130.5|43090.5|43139.8|43099.8|43130.5|43090.5|1
1656667560000|2022-07-01 09:26:00|43125.5|43085.5|43114.8|43074.8|43130.5|43090.5|43114.8|43074.8|0
1656667570000|2022-07-01 09:26:10|43110.5|43070.5|43114.8|43074.8|43120.5|43080.5|43110.5|43070.5|0
1656667580000|2022-07-01 09:26:20|43114.7|43074.7|43109.7|43069.7|43114.7|43074.7|43109|43069|1
1656667590000|2022-07-01 09:26:30|43114.7|43074.7|43110.5|43070.5|43114.7|43074.7|43109.7|43069.7|0
1656667600000|2022-07-01 09:26:40|43114.7|43074.7|43110.5|43070.5|43114.7|43074.7|43110.5|43070.5|0
1656667610000|2022-07-01 09:26:50|43104.7|43064.7|43104.7|43064.7|43104.7|43064.7|43100.5|43060.5|0
1656667620000|2022-07-01 09:27:00|43100.5|43060.5|43100.5|43060.5|43104.7|43064.7|43100.5|43060.5|0
1656667630000|2022-07-01 09:27:10|43104.7|43064.7|43104.7|43064.7|43108.9|43068.9|43104.7|43064.7|0
1656667640000|2022-07-01 09:27:20|43108.9|43068.9|43108.9|43068.9|43109.7|43069.7|43108.9|43068.9|1
1656667650000|2022-07-01 09:27:30|43109.7|43069.7|43109.7|43069.7|43109.7|43069.7|43109.7|43069.7|0
1656667660000|2022-07-01 09:27:40|43109.6|43069.6|43119.6|43079.6|43120.4|43080.4|43100.4|43060.4|0
1656667670000|2022-07-01 09:27:50|43118.9|43078.9|43129.6|43089.6|43129.6|43089.6|43115.4|43075.4|0
1656667680000|2022-07-01 09:28:00|43125.4|43085.4|43123.9|43083.9|43125.4|43085.4|43123.9|43083.9|0
1656667690000|2022-07-01 09:28:10|43123.8|43083.8|43138.8|43098.8|43140.4|43100.4|43123.8|43083.8|1
1656667700000|2022-07-01 09:28:20|43140.4|43100.4|43139.6|43099.6|43140.4|43100.4|43139.6|43099.6|0
1656667710000|2022-07-01 09:28:30|43138.8|43098.8|43139.6|43099.6|43140.3|43100.3|43134.6|43094.6|0
1656667720000|2022-07-01 09:28:40|43140.3|43100.3|43140.3|43100.3|43140.3|43100.3|43138.8|43098.8|0
1656667730000|2022-07-01 09:28:50|43144.6|43104.6|43145.3|43105.3|43145.3|43105.3|43144.6|43104.6|0
1656667740000|2022-07-01 09:29:00|43144.6|43104.6|43145.3|43105.3|43146.1|43106.1|43144.6|43104.6|5
1656667750000|2022-07-01 09:29:10|43146.8|43106.8|43146.1|43106.1|43146.8|43106.8|43146.1|43106.1|1
1656667760000|2022-07-01 09:29:20|43141.8|43101.8|43141.8|43101.8|43141.8|43101.8|43141.8|43101.8|0
1656667770000|2022-07-01 09:29:30|43146|43106|43146|43106|43146.8|43106.8|43146|43106|0
1656667780000|2022-07-01 09:29:40|43141.8|43101.8|43146.8|43106.8|43146.8|43106.8|43141.8|43101.8|0
1656667790000|2022-07-01 09:29:50|43146|43106|43146|43106|43146|43106|43146|43106|0
1656667800000|2022-07-01 09:30:00|43141.8|43101.8|43141.8|43101.8|43141.8|43101.8|43141.8|43101.8|1
1656667810000|2022-07-01 09:30:10|43142.5|43102.5|43147.5|43107.5|43148.3|43108.3|43142.5|43102.5|4
1656667820000|2022-07-01 09:30:20|43142.5|43102.5|43132.5|43092.5|43143.3|43103.3|43132.5|43092.5|0
1656667830000|2022-07-01 09:30:30|43133.3|43093.3|43132.5|43092.5|43133.3|43093.3|43132.5|43092.5|0
1656667840000|2022-07-01 09:30:40|43136.7|43096.7|43137.5|43097.5|43138.3|43098.3|43136.7|43096.7|0
1656667850000|2022-07-01 09:30:50|43136.7|43096.7|43137.5|43097.5|43137.5|43097.5|43136.7|43096.7|0
1656667860000|2022-07-01 09:31:00|43133.2|43093.2|43137.5|43097.5|43137.5|43097.5|43133.2|43093.2|1
1656667870000|2022-07-01 09:31:10|43133.2|43093.2|43133.2|43093.2|43137.4|43097.4|43132.5|43092.5|0
1656667880000|2022-07-01 09:31:20|43137.4|43097.4|43141.7|43101.7|43141.7|43101.7|43137.4|43097.4|0
1656667890000|2022-07-01 09:31:30|43137.4|43097.4|43136.7|43096.7|43140.9|43100.9|43136.7|43096.7|0
1656667900000|2022-07-01 09:31:40|43136.6|43096.6|43140.9|43100.9|43140.9|43100.9|43136.6|43096.6|0
1656667910000|2022-07-01 09:31:50|43136.6|43096.6|43140.9|43100.9|43140.9|43100.9|43136.6|43096.6|1
1656667920000|2022-07-01 09:32:00|43141.6|43101.6|43133.1|43093.1|43143.2|43103.2|43133.1|43093.1|3
1656667930000|2022-07-01 09:32:10|43137.4|43097.4|43137.4|43097.4|43137.4|43097.4|43137.4|43097.4|0
1656667940000|2022-07-01 09:32:20|43141.6|43101.6|43141.6|43101.6|43141.6|43101.6|43141.6|43101.6|0
1656667950000|2022-07-01 09:32:30|43136.6|43096.6|43143.1|43103.1|43143.1|43103.1|43136.6|43096.6|1
1656667960000|2022-07-01 09:32:40|43140|43100|43145|43105|43145|43105|43140|43100|4
1656667970000|2022-07-01 09:32:50|43140|43100|43135|43095|43140|43100|43135|43095|0
1656667980000|2022-07-01 09:33:00|43139.3|43099.3|43135|43095|43139.3|43099.3|43130|43090|0
1656667990000|2022-07-01 09:33:10|43139.2|43099.2|43134.2|43094.2|43139.2|43099.2|43134.2|43094.2|0
1656668000000|2022-07-01 09:33:20|43139.2|43099.2|43139.2|43099.2|43139.2|43099.2|43139.2|43099.2|0
1656668010000|2022-07-01 09:33:30|43140|43100|43140|43100|43140|43100|43140|43100|0
1656668020000|2022-07-01 09:33:40|43145|43105|43140|43100|43145|43105|43140|43100|0
1656668040000|2022-07-01 09:34:00|43139.9|43099.9|43139.2|43099.2|43140.7|43100.7|43139.2|43099.2|1
1656668050000|2022-07-01 09:34:10|43129.9|43089.9|43139.9|43099.9|43139.9|43099.9|43129.9|43089.9|0
1656668060000|2022-07-01 09:34:20|43138.4|43098.4|43138.4|43098.4|43138.4|43098.4|43134.2|43094.2|1
1656668070000|2022-07-01 09:34:30|43134.1|43094.1|43124.1|43084.1|43134.1|43094.1|43123.4|43083.4|2
1656668080000|2022-07-01 09:34:40|43128.4|43088.4|43128.4|43088.4|43128.4|43088.4|43128.4|43088.4|0
1656668090000|2022-07-01 09:34:50|43128.3|43088.3|43128.3|43088.3|43128.3|43088.3|43128.3|43088.3|0
1656668100000|2022-07-01 09:35:00|43132.6|43092.6|43128.3|43088.3|43132.6|43092.6|43128.3|43088.3|0
1656668110000|2022-07-01 09:35:10|43133.3|43093.3|43134.1|43094.1|43134.1|43094.1|43128.3|43088.3|1
1656668120000|2022-07-01 09:35:20|43133.3|43093.3|43129.1|43089.1|43133.3|43093.3|43129.1|43089.1|0
1656668130000|2022-07-01 09:35:30|43133.3|43093.3|43139.8|43099.8|43139.8|43099.8|43129.1|43089.1|0
1656668170000|2022-07-01 09:36:10|43144|43104|43144.8|43104.8|43144.8|43104.8|43144|43104|5
1656668200000|2022-07-01 09:36:40|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|43144.7|43104.7|0
1656668210000|2022-07-01 09:36:50|43139.7|43099.7|43139.7|43099.7|43139.7|43099.7|43139.7|43099.7|0
1656668220000|2022-07-01 09:37:00|43139|43099|43139.7|43099.7|43144|43104|43139|43099|0
1656668230000|2022-07-01 09:37:10|43144.7|43104.7|43143.9|43103.9|43144.7|43104.7|43143.9|43103.9|0
1656668250000|2022-07-01 09:37:30|43139.7|43099.7|43144.7|43104.7|43144.7|43104.7|43139.7|43099.7|0
1656668290000|2022-07-01 09:38:10|43144.6|43104.6|43144.6|43104.6|43144.6|43104.6|43144.6|43104.6|0
1656668300000|2022-07-01 09:38:20|43143.9|43103.9|43140.4|43100.4|43144.6|43104.6|43139.6|43099.6|0
1656668310000|2022-07-01 09:38:30|43139.6|43099.6|43139.6|43099.6|43144.6|43104.6|43139.6|43099.6|0
1656668320000|2022-07-01 09:38:40|43143.8|43103.8|43144.6|43104.6|43144.6|43104.6|43143.8|43103.8|0
1656668330000|2022-07-01 09:38:50|43146.1|43106.1|43146.1|43106.1|43146.1|43106.1|43146.1|43106.1|2
1656668340000|2022-07-01 09:39:00|43145.3|43105.3|43145.3|43105.3|43145.3|43105.3|43145.3|43105.3|0
1656668350000|2022-07-01 09:39:10|43144.6|43104.6|43139.6|43099.6|43144.6|43104.6|43139.6|43099.6|0
1656668360000|2022-07-01 09:39:20|43139.5|43099.5|43138.8|43098.8|43139.5|43099.5|43138.8|43098.8|0
1656668380000|2022-07-01 09:39:40|43139.5|43099.5|43139.5|43099.5|43139.5|43099.5|43139.5|43099.5|0
1656668390000|2022-07-01 09:39:50|43140.3|43100.3|43140.3|43100.3|43144.5|43104.5|43139.5|43099.5|0
1656668400000|2022-07-01 09:40:00|43139.5|43099.5|43143.7|43103.7|43143.7|43103.7|43139.5|43099.5|0
1656668410000|2022-07-01 09:40:10|43139.5|43099.5|43139.5|43099.5|43139.5|43099.5|43139.5|43099.5|0
1656668430000|2022-07-01 09:40:30|43133.7|43093.7|43146.8|43106.8|43147.5|43107.5|43133.7|43093.7|1
1656668440000|2022-07-01 09:40:40|43148.3|43108.3|43143.3|43103.3|43148.3|43108.3|43142.5|43102.5|0
1656668460000|2022-07-01 09:41:00|43142.5|43102.5|43146.7|43106.7|43148.3|43108.3|43142.5|43102.5|0
1656668470000|2022-07-01 09:41:10|43147.5|43107.5|43142.5|43102.5|43147.5|43107.5|43142.5|43102.5|0
1656668480000|2022-07-01 09:41:20|43141.7|43101.7|43141.7|43101.7|43142.5|43102.5|43141.7|43101.7|0
1656668490000|2022-07-01 09:41:30|43149|43109|43142.5|43102.5|43149|43109|43142.5|43102.5|0
1656668500000|2022-07-01 09:41:40|43142.4|43102.4|43142.4|43102.4|43142.4|43102.4|43142.4|43102.4|0
1656668530000|2022-07-01 09:42:10|43138.2|43098.2|43142.4|43102.4|43142.4|43102.4|43132.4|43092.4|0
1656668540000|2022-07-01 09:42:20|43146.6|43106.6|43146.6|43106.6|43146.6|43106.6|43142.4|43102.4|0
1656668550000|2022-07-01 09:42:30|43142.4|43102.4|43147.4|43107.4|43147.4|43107.4|43142.4|43102.4|0
1656668560000|2022-07-01 09:42:40|43143.1|43103.1|43143.1|43103.1|43143.1|43103.1|43142.4|43102.4|0
1656668570000|2022-07-01 09:42:50|43148.1|43108.1|43147.4|43107.4|43148.1|43108.1|43147.4|43107.4|0
1656668580000|2022-07-01 09:43:00|43148.1|43108.1|43148.1|43108.1|43148.1|43108.1|43148.1|43108.1|0
1656668600000|2022-07-01 09:43:20|43147.3|43107.3|43147.3|43107.3|43147.3|43107.3|43146.6|43106.6|0
1656668610000|2022-07-01 09:43:30|43148.1|43108.1|43152.3|43112.3|43171.5|43131.5|43148.1|43108.1|1
1656668620000|2022-07-01 09:43:40|43153.1|43113.1|43152.3|43112.3|43157.3|43117.3|43152.3|43112.3|0
1656668630000|2022-07-01 09:43:50|43148.1|43108.1|43150.8|43110.8|43150.8|43110.8|43146.5|43106.5|0
1656668640000|2022-07-01 09:44:00|43150.7|43110.7|43141.5|43101.5|43150.7|43110.7|43140.7|43100.7|0
1656668650000|2022-07-01 09:44:10|43140.7|43100.7|43140.7|43100.7|43140.7|43100.7|43140.7|43100.7|0
1656668660000|2022-07-01 09:44:20|43136.5|43096.5|43139.9|43099.9|43140.7|43100.7|43136.5|43096.5|0
1656668670000|2022-07-01 09:44:30|43140.7|43100.7|43140.7|43100.7|43140.7|43100.7|43140.7|43100.7|0
1656668680000|2022-07-01 09:44:40|43141.5|43101.5|43140.7|43100.7|43141.5|43101.5|43140.7|43100.7|0
1656668690000|2022-07-01 09:44:50|43141.5|43101.5|43141.5|43101.5|43141.5|43101.5|43141.5|43101.5|0
1656668700000|2022-07-01 09:45:00|43141.4|43101.4|43140.7|43100.7|43141.4|43101.4|43140.7|43100.7|0
1656668710000|2022-07-01 09:45:10|43141.4|43101.4|43140.7|43100.7|43141.4|43101.4|43140.7|43100.7|0
1656668720000|2022-07-01 09:45:20|43140.6|43100.6|43140.6|43100.6|43140.6|43100.6|43139.9|43099.9|0
1656668730000|2022-07-01 09:45:30|43145.6|43105.6|43145.6|43105.6|43145.6|43105.6|43145.6|43105.6|0
1656668740000|2022-07-01 09:45:40|43146.4|43106.4|43150.6|43110.6|43150.6|43110.6|43146.4|43106.4|0
1656668750000|2022-07-01 09:45:50|43154.8|43114.8|43150.6|43110.6|43154.8|43114.8|43150.6|43110.6|0
1656668760000|2022-07-01 09:46:00|43145.6|43105.6|43146.4|43106.4|43150.6|43110.6|43145.6|43105.6|0
1656668770000|2022-07-01 09:46:10|43146.3|43106.3|43141.3|43101.3|43150.6|43110.6|43141.3|43101.3|0
1656668790000|2022-07-01 09:46:30|43140.6|43100.6|43140.6|43100.6|43140.6|43100.6|43140.6|43100.6|0
1656668800000|2022-07-01 09:46:40|43141.3|43101.3|43139.8|43099.8|43150.6|43110.6|43139.8|43099.8|0
1656668810000|2022-07-01 09:46:50|43140.5|43100.5|43139.8|43099.8|43140.5|43100.5|43136.3|43096.3|0
1656668820000|2022-07-01 09:47:00|43140.5|43100.5|43140.5|43100.5|43150.5|43110.5|43131.3|43091.3|0
1656668830000|2022-07-01 09:47:10|43145.5|43105.5|43141.3|43101.3|43145.5|43105.5|43140.5|43100.5|0
1656668850000|2022-07-01 09:47:30|43150.5|43110.5|43140.5|43100.5|43150.5|43110.5|43140.5|43100.5|0
1656668860000|2022-07-01 09:47:40|43144.7|43104.7|43145.5|43105.5|43145.5|43105.5|43141.2|43101.2|0
1656668870000|2022-07-01 09:47:50|43141.2|43101.2|43139.7|43099.7|43145.5|43105.5|43139.7|43099.7|0
1656668880000|2022-07-01 09:48:00|43140.5|43100.5|43135.4|43095.4|43140.5|43100.5|43135.4|43095.4|0
1656668890000|2022-07-01 09:48:10|43136.2|43096.2|43145.4|43105.4|43145.4|43105.4|43135.4|43095.4|0
1656668910000|2022-07-01 09:48:30|43141.2|43101.2|43145.4|43105.4|43145.4|43105.4|43141.2|43101.2|0
1656668920000|2022-07-01 09:48:40|43141.2|43101.2|43145.4|43105.4|43145.4|43105.4|43141.2|43101.2|0
1656668930000|2022-07-01 09:48:50|43144.6|43104.6|43145.4|43105.4|43145.4|43105.4|43140.4|43100.4|0
1656668940000|2022-07-01 09:49:00|43141.1|43101.1|43145.4|43105.4|43145.4|43105.4|43140.4|43100.4|0
1656668970000|2022-07-01 09:49:30|43145.3|43105.3|43150.3|43110.3|43150.3|43110.3|43145.3|43105.3|0
1656668990000|2022-07-01 09:49:50|43154.5|43114.5|43150.3|43110.3|43154.5|43114.5|43150.3|43110.3|0
1656669000000|2022-07-01 09:50:00|43154.5|43114.5|43160.3|43120.3|43160.3|43120.3|43154.5|43114.5|0
1656669020000|2022-07-01 09:50:20|43164.5|43124.5|43159.5|43119.5|43164.5|43124.5|43159.5|43119.5|0
1656669030000|2022-07-01 09:50:30|43154.5|43114.5|43158.7|43118.7|43158.7|43118.7|43150.3|43110.3|0
1656669040000|2022-07-01 09:50:40|43159.5|43119.5|43150.3|43110.3|43159.5|43119.5|43150.3|43110.3|0
1656669050000|2022-07-01 09:50:50|43154.5|43114.5|43150.2|43110.2|43154.5|43114.5|43150.2|43110.2|0
1656669060000|2022-07-01 09:51:00|43154.5|43114.5|43150.2|43110.2|43154.5|43114.5|43150.2|43110.2|0
1656669070000|2022-07-01 09:51:10|43129.4|43089.4|43129.4|43089.4|43129.4|43089.4|43129.4|43089.4|1
1656669080000|2022-07-01 09:51:20|43124.4|43084.4|43124.4|43084.4|43129.4|43089.4|43124.4|43084.4|0
1656669090000|2022-07-01 09:51:30|43120.2|43080.2|43124.4|43084.4|43124.4|43084.4|43119.4|43079.4|0
1656669100000|2022-07-01 09:51:40|43120.2|43080.2|43120.2|43080.2|43124.4|43084.4|43120.2|43080.2|0
1656669110000|2022-07-01 09:51:50|43129.4|43089.4|43129.4|43089.4|43129.4|43089.4|43129.4|43089.4|0
1656669120000|2022-07-01 09:52:00|43130.2|43090.2|43140.2|43100.2|43145.2|43105.2|43130.2|43090.2|0
1656669130000|2022-07-01 09:52:10|43144.4|43104.4|43150.1|43110.1|43150.1|43110.1|43138.6|43098.6|0
1656669140000|2022-07-01 09:52:20|43144.4|43104.4|43140.1|43100.1|43144.4|43104.4|43140.1|43100.1|0
1656669150000|2022-07-01 09:52:30|43144.3|43104.3|43144.3|43104.3|43144.3|43104.3|43144.3|43104.3|0
1656669170000|2022-07-01 09:52:50|43140.1|43100.1|43148.6|43108.6|43154.3|43114.3|43140.1|43100.1|0
1656669180000|2022-07-01 09:53:00|43149.3|43109.3|43154.3|43114.3|43154.3|43114.3|43149.3|43109.3|0
1656669190000|2022-07-01 09:53:10|43150.1|43110.1|43155.1|43115.1|43155.1|43115.1|43150.1|43110.1|0
1656669200000|2022-07-01 09:53:20|43154.3|43114.3|43160.1|43120.1|43169.3|43129.3|43154.3|43114.3|1
1656669210000|2022-07-01 09:53:30|43169.3|43129.3|43168.5|43128.5|43174.3|43134.3|43168.5|43128.5|0
1656669220000|2022-07-01 09:53:40|43164.3|43124.3|43160|43120|43164.3|43124.3|43160|43120|0
1656669230000|2022-07-01 09:53:50|43159.3|43119.3|43150|43110|43159.3|43119.3|43144.3|43104.3|0
1656669240000|2022-07-01 09:54:00|43149.2|43109.2|43145.8|43105.8|43149.2|43109.2|43144.2|43104.2|0
1656669250000|2022-07-01 09:54:10|43145|43105|43145|43105|43145|43105|43145|43105|0
1656669260000|2022-07-01 09:54:20|43145.8|43105.8|43150|43110|43154.2|43114.2|43145.8|43105.8|0
1656669270000|2022-07-01 09:54:30|43154.2|43114.2|43155.7|43115.7|43160|43120|43154.2|43114.2|0
1656669280000|2022-07-01 09:54:40|43155|43115|43158.4|43118.4|43164.2|43124.2|43155|43115|0
1656669300000|2022-07-01 09:55:00|43159.2|43119.2|43194.9|43154.9|43195.7|43155.7|43158.4|43118.4|9
1656669320000|2022-07-01 09:55:20|43189.9|43149.9|43189.9|43149.9|43189.9|43149.9|43189.9|43149.9|0
1656669330000|2022-07-01 09:55:30|43194.9|43154.9|43194.9|43154.9|43194.9|43154.9|43194.1|43154.1|0
1656669340000|2022-07-01 09:55:40|43194.1|43154.1|43189.9|43149.9|43194.1|43154.1|43189.9|43149.9|0
1656669360000|2022-07-01 09:56:00|43190.6|43150.6|43189.1|43149.1|43190.6|43150.6|43189.1|43149.1|0
1656669370000|2022-07-01 09:56:10|43189.9|43149.9|43189.8|43149.8|43194.8|43154.8|43189.8|43149.8|0
1656669380000|2022-07-01 09:56:20|43194.1|43154.1|43194.8|43154.8|43194.8|43154.8|43194.1|43154.1|0
1656669390000|2022-07-01 09:56:30|43189.1|43149.1|43189.8|43149.8|43190.6|43150.6|43185.6|43145.6|1
1656669400000|2022-07-01 09:56:40|43189.1|43149.1|43194.8|43154.8|43194.8|43154.8|43189.1|43149.1|0
1656669420000|2022-07-01 09:57:00|43196.3|43156.3|43195.6|43155.6|43196.3|43156.3|43191.3|43151.3|1
1656669430000|2022-07-01 09:57:10|43195.5|43155.5|43191.3|43151.3|43195.5|43155.5|43190.5|43150.5|0
1656669440000|2022-07-01 09:57:20|43194.8|43154.8|43190.5|43150.5|43194.8|43154.8|43190.5|43150.5|0
1656669470000|2022-07-01 09:57:50|43184.7|43144.7|43189.7|43149.7|43189.7|43149.7|43184.7|43144.7|0
1656669480000|2022-07-01 09:58:00|43184.7|43144.7|43194.7|43154.7|43194.7|43154.7|43184.7|43144.7|0
1656669490000|2022-07-01 09:58:10|43196.2|43156.2|43196.2|43156.2|43196.2|43156.2|43196.2|43156.2|0
1656669510000|2022-07-01 09:58:30|43190.5|43150.5|43189.7|43149.7|43190.5|43150.5|43189.7|43149.7|0
1656669520000|2022-07-01 09:58:40|43184.7|43144.7|43188.9|43148.9|43188.9|43148.9|43184.7|43144.7|0
1656669530000|2022-07-01 09:58:50|43189.7|43149.7|43189.7|43149.7|43189.7|43149.7|43189.7|43149.7|0
1656669540000|2022-07-01 09:59:00|43190.4|43150.4|43194.6|43154.6|43194.6|43154.6|43190.4|43150.4|0
1656669570000|2022-07-01 09:59:30|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|0
1656669600000|2022-07-01 10:00:00|43190.3|43150.3|43212.6|43172.6|43227.6|43187.6|43190.3|43150.3|23
1656669610000|2022-07-01 10:00:10|43216.9|43176.9|43221.1|43181.1|43221.1|43181.1|43216.9|43176.9|0
1656669620000|2022-07-01 10:00:20|43216.9|43176.9|43216.8|43176.8|43221.1|43181.1|43216.8|43176.8|0
1656669630000|2022-07-01 10:00:30|43212.6|43172.6|43211.1|43171.1|43212.6|43172.6|43211.1|43171.1|0
1656669640000|2022-07-01 10:00:40|43216.8|43176.8|43216.8|43176.8|43216.8|43176.8|43216.8|43176.8|0
1656669650000|2022-07-01 10:00:50|43216.1|43176.1|43212.6|43172.6|43216.1|43176.1|43211.1|43171.1|0
1656669660000|2022-07-01 10:01:00|43211|43171|43201|43161|43211|43171|43201|43161|0
1656669680000|2022-07-01 10:01:20|43196.8|43156.8|43196|43156|43196.8|43156.8|43196|43156|1
1656669690000|2022-07-01 10:01:30|43191.8|43151.8|43191|43151|43191.8|43151.8|43191|43151|0
1656669700000|2022-07-01 10:01:40|43191.8|43151.8|43191|43151|43191.8|43151.8|43191|43151|0
1656669710000|2022-07-01 10:01:50|43207.9|43167.9|43197.9|43157.9|43207.9|43167.9|43189.4|43149.4|41
1656669720000|2022-07-01 10:02:00|43197.1|43157.1|43202.1|43162.1|43202.1|43162.1|43197.1|43157.1|1
1656669730000|2022-07-01 10:02:10|43197.9|43157.9|43197.9|43157.9|43197.9|43157.9|43197.9|43157.9|0
1656669740000|2022-07-01 10:02:20|43207.1|43167.1|43216.3|43176.3|43217.1|43177.1|43207.1|43167.1|0
1656669750000|2022-07-01 10:02:30|43217.1|43177.1|43216.3|43176.3|43217.1|43177.1|43212.1|43172.1|0
1656669760000|2022-07-01 10:02:40|43212.1|43172.1|43207.8|43167.8|43212.1|43172.1|43206.3|43166.3|0
1656669770000|2022-07-01 10:02:50|43196.3|43156.3|43197.8|43157.8|43202.1|43162.1|43196.3|43156.3|0
1656669780000|2022-07-01 10:03:00|43196.3|43156.3|43192|43152|43196.3|43156.3|43187|43147|5
1656669790000|2022-07-01 10:03:10|43187|43147|43192|43152|43192|43152|43187|43147|0
1656669800000|2022-07-01 10:03:20|43187.8|43147.8|43187|43147|43187.8|43147.8|43187|43147|0
1656669810000|2022-07-01 10:03:30|43187.8|43147.8|43187|43147|43187.8|43147.8|43187|43147|0
1656669830000|2022-07-01 10:03:50|43186.2|43146.2|43186.2|43146.2|43186.2|43146.2|43186.2|43146.2|0
1656669840000|2022-07-01 10:04:00|43177.7|43137.7|43182|43142|43182|43142|43176.2|43136.2|0
1656669850000|2022-07-01 10:04:10|43177.7|43137.7|43177.7|43137.7|43182|43142|43177|43137|0
1656669860000|2022-07-01 10:04:20|43176.9|43136.9|43176.2|43136.2|43176.9|43136.9|43171.9|43131.9|0
1656669880000|2022-07-01 10:04:40|43176.9|43136.9|43176.9|43136.9|43176.9|43136.9|43176.9|43136.9|0
1656669890000|2022-07-01 10:04:50|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|0
1656669900000|2022-07-01 10:05:00|43176.9|43136.9|43166.9|43126.9|43176.9|43136.9|43166.9|43126.9|1
1656669910000|2022-07-01 10:05:10|43166.1|43126.1|43166.1|43126.1|43166.9|43126.9|43161.9|43121.9|0
1656669930000|2022-07-01 10:05:30|43166.9|43126.9|43171.9|43131.9|43176.9|43136.9|43166.1|43126.1|0
1656669940000|2022-07-01 10:05:40|43171.8|43131.8|43167.6|43127.6|43171.8|43131.8|43167.6|43127.6|0
1656669950000|2022-07-01 10:05:50|43171.8|43131.8|43177.6|43137.6|43181.8|43141.8|43171.8|43131.8|0
1656669960000|2022-07-01 10:06:00|43176.8|43136.8|43176.8|43136.8|43181.8|43141.8|43176.8|43136.8|0
1656669970000|2022-07-01 10:06:10|43181.8|43141.8|43176.8|43136.8|43181.8|43141.8|43176.8|43136.8|0
1656669980000|2022-07-01 10:06:20|43176|43136|43176|43136|43176|43136|43176|43136|0
1656669990000|2022-07-01 10:06:30|43176.8|43136.8|43176.8|43136.8|43176.8|43136.8|43176.8|43136.8|0
1656670000000|2022-07-01 10:06:40|43176|43136|43172.5|43132.5|43176.8|43136.8|43172.5|43132.5|0
1656670010000|2022-07-01 10:06:50|43171.8|43131.8|43171.8|43131.8|43171.8|43131.8|43171.8|43131.8|0
1656670020000|2022-07-01 10:07:00|43171|43131|43151.7|43111.7|43171|43131|43151.7|43111.7|1
1656670030000|2022-07-01 10:07:10|43151|43111|43156.7|43116.7|43156.7|43116.7|43146.7|43106.7|1
1656670060000|2022-07-01 10:07:40|43170.9|43130.9|43165.9|43125.9|43170.9|43130.9|43165.9|43125.9|0
1656670070000|2022-07-01 10:07:50|43156.7|43116.7|43156.7|43116.7|43157.5|43117.5|43156.7|43116.7|2
1656670080000|2022-07-01 10:08:00|43155.9|43115.9|43171.7|43131.7|43171.7|43131.7|43155.9|43115.9|0
1656670090000|2022-07-01 10:08:10|43167.4|43127.4|43165.9|43125.9|43167.4|43127.4|43165.9|43125.9|0
1656670100000|2022-07-01 10:08:20|43166.7|43126.7|43165.9|43125.9|43166.7|43126.7|43165.9|43125.9|0
1656670110000|2022-07-01 10:08:30|43166.6|43126.6|43176.6|43136.6|43176.6|43136.6|43166.6|43126.6|0
1656670120000|2022-07-01 10:08:40|43175.9|43135.9|43167.4|43127.4|43175.9|43135.9|43166.6|43126.6|1
1656670140000|2022-07-01 10:09:00|43171.6|43131.6|43171.6|43131.6|43171.6|43131.6|43171.6|43131.6|0
1656670150000|2022-07-01 10:09:10|43167.4|43127.4|43167.4|43127.4|43167.4|43127.4|43167.4|43127.4|0
1656670160000|2022-07-01 10:09:20|43166.6|43126.6|43166.6|43126.6|43166.6|43126.6|43166.6|43126.6|0
1656670180000|2022-07-01 10:09:40|43162.3|43122.3|43162.3|43122.3|43162.3|43122.3|43162.3|43122.3|0
1656670190000|2022-07-01 10:09:50|43157.3|43117.3|43161.5|43121.5|43161.5|43121.5|43157.3|43117.3|0
1656670200000|2022-07-01 10:10:00|43157.3|43117.3|43156.5|43116.5|43157.3|43117.3|43156.5|43116.5|0
1656670230000|2022-07-01 10:10:30|43152.3|43112.3|43146.5|43106.5|43156.5|43116.5|43146.5|43106.5|0
1656670250000|2022-07-01 10:10:50|43150.7|43110.7|43146.5|43106.5|43150.7|43110.7|43146.5|43106.5|0
1656670270000|2022-07-01 10:11:10|43146.4|43106.4|43146.4|43106.4|43146.4|43106.4|43146.4|43106.4|0
1656670280000|2022-07-01 10:11:20|43142.2|43102.2|43142.2|43102.2|43146.4|43106.4|43142.2|43102.2|1
1656670290000|2022-07-01 10:11:30|43146.4|43106.4|43146.4|43106.4|43146.4|43106.4|43142.2|43102.2|0
1656670310000|2022-07-01 10:11:50|||||||||1
1656670320000|2022-07-01 10:12:00|43142.2|43102.2|43136.4|43096.4|43146.4|43106.4|43136.4|43096.4|0
1656670330000|2022-07-01 10:12:10|43126.4|43086.4|43126.4|43086.4|43126.4|43086.4|43126.4|43086.4|0
1656670350000|2022-07-01 10:12:30|43126.3|43086.3|43135.6|43095.6|43135.6|43095.6|43125.6|43085.6|0
1656670360000|2022-07-01 10:12:40|43131.3|43091.3|43155.6|43115.6|43155.6|43115.6|43131.3|43091.3|2
1656670380000|2022-07-01 10:13:00|43155.5|43115.5|43155.5|43115.5|43156.3|43116.3|43150.5|43110.5|0
1656670400000|2022-07-01 10:13:20|43146.3|43106.3|43145.5|43105.5|43146.3|43106.3|43145.5|43105.5|0
1656670410000|2022-07-01 10:13:30|43141.3|43101.3|43141.3|43101.3|43141.3|43101.3|43141.3|43101.3|0
1656670420000|2022-07-01 10:13:40|43137|43097|43141.3|43101.3|43141.3|43101.3|43135.5|43095.5|0
1656670430000|2022-07-01 10:13:50|43136.3|43096.3|43141.2|43101.2|43145.5|43105.5|43136.2|43096.2|0
1656670440000|2022-07-01 10:14:00|43136.2|43096.2|43146.2|43106.2|43146.2|43106.2|43136.2|43096.2|0
1656670450000|2022-07-01 10:14:10|43142|43102|43141.2|43101.2|43142|43102|43141.2|43101.2|0
1656670460000|2022-07-01 10:14:20|43140.4|43100.4|43135.4|43095.4|43140.4|43100.4|43135.4|43095.4|0
1656670470000|2022-07-01 10:14:30|43134.7|43094.7|43126.2|43086.2|43135.4|43095.4|43126.2|43086.2|0
1656670480000|2022-07-01 10:14:40|43125.4|43085.4|43125.4|43085.4|43125.4|43085.4|43121.2|43081.2|0
1656670490000|2022-07-01 10:14:50|43130.4|43090.4|43130.4|43090.4|43131.2|43091.2|43130.4|43090.4|0
1656670500000|2022-07-01 10:15:00|43126.2|43086.2|43125.4|43085.4|43126.2|43086.2|43125.4|43085.4|0
1656670510000|2022-07-01 10:15:10|43126.1|43086.1|43125.4|43085.4|43126.1|43086.1|43125.4|43085.4|0
1656670540000|2022-07-01 10:15:40|43125.3|43085.3|43130.3|43090.3|43130.3|43090.3|43125.3|43085.3|0
1656670550000|2022-07-01 10:15:50|43126.1|43086.1|43126.1|43086.1|43126.1|43086.1|43126.1|43086.1|0
1656670560000|2022-07-01 10:16:00|43125.3|43085.3|43126.1|43086.1|43130.3|43090.3|43125.3|43085.3|0
1656670570000|2022-07-01 10:16:10|43130.3|43090.3|43130.3|43090.3|43130.3|43090.3|43130.3|43090.3|0
1656670580000|2022-07-01 10:16:20|43131.1|43091.1|43131.1|43091.1|43131.1|43091.1|43131.1|43091.1|0
1656670590000|2022-07-01 10:16:30|43126.1|43086.1|43126.1|43086.1|43126.1|43086.1|43126.1|43086.1|0
1656670600000|2022-07-01 10:16:40|43126.8|43086.8|43135.3|43095.3|43135.3|43095.3|43126.8|43086.8|0
1656670620000|2022-07-01 10:17:00|43135.2|43095.2|43135.2|43095.2|43135.2|43095.2|43130.2|43090.2|0
1656670650000|2022-07-01 10:17:30|43131|43091|43140.2|43100.2|43140.2|43100.2|43131|43091|0
1656670660000|2022-07-01 10:17:40|43141|43101|43141|43101|43150.2|43110.2|43141|43101|0
1656670670000|2022-07-01 10:17:50|43145.2|43105.2|43140.9|43100.9|43145.2|43105.2|43140.9|43100.9|0
1656670680000|2022-07-01 10:18:00|43136.7|43096.7|43135.9|43095.9|43136.7|43096.7|43135.9|43095.9|0
1656670690000|2022-07-01 10:18:10|43136.7|43096.7|43140.9|43100.9|43140.9|43100.9|43136.7|43096.7|0
1656670710000|2022-07-01 10:18:30|43145.1|43105.1|43140.9|43100.9|43145.1|43105.1|43140.9|43100.9|0
1656670740000|2022-07-01 10:19:00|43145.1|43105.1|43145.9|43105.9|43145.9|43105.9|43145.1|43105.1|0
1656670750000|2022-07-01 10:19:10|43150.9|43110.9|43145.9|43105.9|43150.9|43110.9|43145.9|43105.9|0
1656670760000|2022-07-01 10:19:20|43145.8|43105.8|43155.8|43115.8|43155.8|43115.8|43145.8|43105.8|0
1656670800000|2022-07-01 10:20:00|43150.8|43110.8|43155|43115|43155|43115|43150.8|43110.8|0
1656670810000|2022-07-01 10:20:10|43150.8|43110.8|43145|43105|43150.8|43110.8|43145|43105|0
1656670830000|2022-07-01 10:20:30|43150|43110|43145.7|43105.7|43150.8|43110.8|43145.7|43105.7|0
1656670860000|2022-07-01 10:21:00|43155.7|43115.7|43174.9|43134.9|43185.7|43145.7|43155|43115|3
1656670870000|2022-07-01 10:21:10|43170.7|43130.7|43164.9|43124.9|43170.7|43130.7|43160.7|43120.7|0
1656670880000|2022-07-01 10:21:20|43165.7|43125.7|43164.9|43124.9|43165.7|43125.7|43164.9|43124.9|0
1656670890000|2022-07-01 10:21:30|43159.9|43119.9|43164.9|43124.9|43164.9|43124.9|43155.7|43115.7|0
1656670900000|2022-07-01 10:21:40|43155.7|43115.7|43156.4|43116.4|43156.4|43116.4|43155.7|43115.7|0
1656670910000|2022-07-01 10:21:50|43155.7|43115.7|43155.7|43115.7|43155.7|43115.7|43155.7|43115.7|0
1656670920000|2022-07-01 10:22:00|43155.6|43115.6|43155.6|43115.6|43164.9|43124.9|43155.6|43115.6|0
1656670930000|2022-07-01 10:22:10|43159.9|43119.9|43165.6|43125.6|43165.6|43125.6|43159.9|43119.9|0
1656670940000|2022-07-01 10:22:20|43169.8|43129.8|43184.8|43144.8|43185.6|43145.6|43169.8|43129.8|0
1656670960000|2022-07-01 10:22:40|43185.6|43145.6|43185.6|43145.6|43190.6|43150.6|43185.6|43145.6|0
1656670970000|2022-07-01 10:22:50|43190.6|43150.6|43190.6|43150.6|43190.6|43150.6|43190.6|43150.6|0
1656670980000|2022-07-01 10:23:00|43185.6|43145.6|43180.6|43140.6|43185.6|43145.6|43180.6|43140.6|0
1656670990000|2022-07-01 10:23:10|43176.3|43136.3|43175.6|43135.6|43180.6|43140.6|43175.6|43135.6|0
1656671000000|2022-07-01 10:23:20|43175.5|43135.5|43175.5|43135.5|43175.5|43135.5|43175.5|43135.5|0
1656671020000|2022-07-01 10:23:40|43184.8|43144.8|43184.7|43144.7|43184.8|43144.8|43184.7|43144.7|0
1656671040000|2022-07-01 10:24:00|43189.7|43149.7|43194.7|43154.7|43199.7|43159.7|43189.7|43149.7|2
1656671060000|2022-07-01 10:24:20|43204.7|43164.7|43195.5|43155.5|43204.7|43164.7|43195.5|43155.5|0
1656671080000|2022-07-01 10:24:40|43199.7|43159.7|43194.7|43154.7|43200.5|43160.5|43194.7|43154.7|0
1656671100000|2022-07-01 10:25:00|43189.7|43149.7|43190.4|43150.4|43198.9|43158.9|43189.7|43149.7|0
1656671110000|2022-07-01 10:25:10|43194.6|43154.6|43190.4|43150.4|43194.6|43154.6|43190.4|43150.4|0
1656671120000|2022-07-01 10:25:20|43194.6|43154.6|43194.6|43154.6|43194.6|43154.6|43194.6|43154.6|0
1656671130000|2022-07-01 10:25:30|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|43190.4|43150.4|0
1656671140000|2022-07-01 10:25:40|43185.4|43145.4|43184.6|43144.6|43185.4|43145.4|43184.6|43144.6|0
1656671160000|2022-07-01 10:26:00|43180.3|43140.3|43180.3|43140.3|43180.3|43140.3|43180.3|43140.3|0
1656671170000|2022-07-01 10:26:10|43184.6|43144.6|43180.3|43140.3|43184.6|43144.6|43180.3|43140.3|0
1656671190000|2022-07-01 10:26:30|43184.5|43144.5|43180.3|43140.3|43184.5|43144.5|43180.3|43140.3|0
1656671200000|2022-07-01 10:26:40|43175.3|43135.3|43175.3|43135.3|43175.3|43135.3|43175.3|43135.3|0
1656671210000|2022-07-01 10:26:50|43189.5|43149.5|43189.5|43149.5|43189.5|43149.5|43189.5|43149.5|0
1656671220000|2022-07-01 10:27:00|43190.3|43150.3|43190.3|43150.3|43190.3|43150.3|43190.3|43150.3|0
1656671230000|2022-07-01 10:27:10|43194.5|43154.5|43195.3|43155.3|43195.3|43155.3|43194.5|43154.5|0
1656671240000|2022-07-01 10:27:20|43195.2|43155.2|43206|43166|43210.2|43170.2|43195.2|43155.2|1
1656671250000|2022-07-01 10:27:30|43205.2|43165.2|43200.2|43160.2|43205.2|43165.2|43200.2|43160.2|0
1656671260000|2022-07-01 10:27:40|43196|43156|43200.2|43160.2|43200.2|43160.2|43196|43156|0
1656671270000|2022-07-01 10:27:50|43210.2|43170.2|43210.2|43170.2|43210.2|43170.2|43205.2|43165.2|0
1656671280000|2022-07-01 10:28:00|43205.2|43165.2|43210.2|43170.2|43210.2|43170.2|43205.2|43165.2|0
1656671290000|2022-07-01 10:28:10|43205.2|43165.2|43210.2|43170.2|43210.2|43170.2|43205.2|43165.2|0
1656671300000|2022-07-01 10:28:20|43205.2|43165.2|43205.2|43165.2|43206|43166|43204.4|43164.4|0
1656671310000|2022-07-01 10:28:30|43209.4|43169.4|43200.9|43160.9|43210.2|43170.2|43200.9|43160.9|0
1656671320000|2022-07-01 10:28:40|43200.2|43160.2|43200.2|43160.2|43200.2|43160.2|43200.2|43160.2|0
1656671330000|2022-07-01 10:28:50|43200.1|43160.1|43194.4|43154.4|43200.1|43160.1|43190.1|43150.1|0
1656671350000|2022-07-01 10:29:10|43195.1|43155.1|43200.1|43160.1|43200.1|43160.1|43195.1|43155.1|0
1656671410000|2022-07-01 10:30:10|43200|43160|43190|43150|43200|43160|43190|43150|0
1656671420000|2022-07-01 10:30:20|43194.3|43154.3|43195|43155|43195|43155|43190|43150|0
1656671430000|2022-07-01 10:30:30|43184.3|43144.3|43175|43135|43184.3|43144.3|43175|43135|0
1656671460000|2022-07-01 10:31:00|43180.8|43140.8|43184.2|43144.2|43185|43145|43179.2|43139.2|0
1656671480000|2022-07-01 10:31:20|43179.2|43139.2|43164.2|43124.2|43179.2|43139.2|43164.2|43124.2|1
1656671490000|2022-07-01 10:31:30|43159.2|43119.2|43154.2|43114.2|43159.2|43119.2|43154.2|43114.2|0
1656671500000|2022-07-01 10:31:40|43154.9|43114.9|43154.9|43114.9|43154.9|43114.9|43154.9|43114.9|0
1656671510000|2022-07-01 10:31:50|43154.1|43114.1|43154.1|43114.1|43154.1|43114.1|43154.1|43114.1|0
1656671520000|2022-07-01 10:32:00|43154.9|43114.9|43159.9|43119.9|43159.9|43119.9|43154.9|43114.9|0
1656671530000|2022-07-01 10:32:10|43154.9|43114.9|43164.1|43124.1|43164.1|43124.1|43154.9|43114.9|0
1656671560000|2022-07-01 10:32:40|43164.9|43124.9|43159.9|43119.9|43164.9|43124.9|43159.9|43119.9|0
1656671570000|2022-07-01 10:32:50|43159.8|43119.8|43164.8|43124.8|43164.8|43124.8|43159.8|43119.8|1
1656671580000|2022-07-01 10:33:00|43169.1|43129.1|43164.8|43124.8|43169.1|43129.1|43164.1|43124.1|0
1656671590000|2022-07-01 10:33:10|43164|43124|43164|43124|43164|43124|43164|43124|0
1656671600000|2022-07-01 10:33:20|43164.8|43124.8|43164.8|43124.8|43164.8|43124.8|43164.8|43124.8|0
1656671610000|2022-07-01 10:33:30|43164|43124|43164|43124|43164|43124|43164|43124|0
1656671640000|2022-07-01 10:34:00|||||||||1
1656671650000|2022-07-01 10:34:10|43159.8|43119.8|43149|43109|43164|43124|43149|43109|1
1656671660000|2022-07-01 10:34:20|43154.7|43114.7|43154|43114|43154.7|43114.7|43154|43114|0
1656671670000|2022-07-01 10:34:30|43153.9|43113.9|43144.7|43104.7|43153.9|43113.9|43144.7|43104.7|0
1656671680000|2022-07-01 10:34:40|43145.5|43105.5|43144.7|43104.7|43145.5|43105.5|43144.7|43104.7|0
1656671700000|2022-07-01 10:35:00|43145.5|43105.5|43153.9|43113.9|43153.9|43113.9|43144.7|43104.7|0
1656671710000|2022-07-01 10:35:10|43149.7|43109.7|43153.9|43113.9|43153.9|43113.9|43144.7|43104.7|0
1656671730000|2022-07-01 10:35:30|43149.7|43109.7|43153.9|43113.9|43153.9|43113.9|43149.7|43109.7|0
1656671760000|2022-07-01 10:36:00|43153.8|43113.8|43133.8|43093.8|43153.8|43113.8|43133.8|43093.8|2
1656671780000|2022-07-01 10:36:20|43128.8|43088.8|43124.6|43084.6|43133.8|43093.8|43124.6|43084.6|0
1656671790000|2022-07-01 10:36:30|43123.8|43083.8|43123.8|43083.8|43123.8|43083.8|43123.8|43083.8|0
1656671810000|2022-07-01 10:36:50|43109.6|43069.6|43113.8|43073.8|43113.8|43073.8|43109.6|43069.6|2
1656671820000|2022-07-01 10:37:00|43109.5|43069.5|43124.5|43084.5|43133.8|43093.8|43109.5|43069.5|0
1656671830000|2022-07-01 10:37:10|43125.3|43085.3|43113.7|43073.7|43125.3|43085.3|43113.7|43073.7|2
1656671840000|2022-07-01 10:37:20|||||||||1
1656671850000|2022-07-01 10:37:30|43109.5|43069.5|43113.7|43073.7|43113.7|43073.7|43109.5|43069.5|0
1656671860000|2022-07-01 10:37:40|43109.5|43069.5|43123.7|43083.7|43123.7|43083.7|43109.5|43069.5|4
1656671880000|2022-07-01 10:38:00|43119.5|43079.5|43122.9|43082.9|43122.9|43082.9|43119.5|43079.5|0
1656671890000|2022-07-01 10:38:10|43123.7|43083.7|43123.7|43083.7|43123.7|43083.7|43122.9|43082.9|0
1656671900000|2022-07-01 10:38:20|43118.7|43078.7|43119.4|43079.4|43123.7|43083.7|43118.7|43078.7|0
1656671910000|2022-07-01 10:38:30|43118.7|43078.7|43123.7|43083.7|43123.7|43083.7|43118.7|43078.7|0
1656671920000|2022-07-01 10:38:40|43127.9|43087.9|43133.6|43093.6|43133.6|43093.6|43127.9|43087.9|0
1656671930000|2022-07-01 10:38:50|43128.6|43088.6|43133.6|43093.6|43133.6|43093.6|43128.6|43088.6|0
1656671960000|2022-07-01 10:39:20|43128.6|43088.6|43133.6|43093.6|43133.6|43093.6|43128.6|43088.6|0
1656671980000|2022-07-01 10:39:40|43129.3|43089.3|43134.3|43094.3|43138.6|43098.6|43129.3|43089.3|0
1656672000000|2022-07-01 10:40:00|43133.6|43093.6|43138.5|43098.5|43138.5|43098.5|43128.6|43088.6|0
1656672020000|2022-07-01 10:40:20|43134.3|43094.3|43133.5|43093.5|43134.3|43094.3|43133.5|43093.5|1
1656672040000|2022-07-01 10:40:40|43128.5|43088.5|43134.3|43094.3|43134.3|43094.3|43128.5|43088.5|0
1656672060000|2022-07-01 10:41:00|43133.5|43093.5|43133.5|43093.5|43137.7|43097.7|43133.5|43093.5|0
1656672090000|2022-07-01 10:41:30|43133.4|43093.4|43148.4|43108.4|43149.2|43109.2|43133.4|43093.4|0
1656672100000|2022-07-01 10:41:40|43143.4|43103.4|43143.4|43103.4|43143.4|43103.4|43143.4|43103.4|0
1656672130000|2022-07-01 10:42:10|43139.2|43099.2|43142.6|43102.6|43142.6|43102.6|43134.2|43094.2|1
1656672140000|2022-07-01 10:42:20|43143.4|43103.4|43143.4|43103.4|43143.4|43103.4|43143.4|43103.4|0
1656672160000|2022-07-01 10:42:40|43143.3|43103.3|43143.3|43103.3|43143.3|43103.3|43143.3|43103.3|0
1656672170000|2022-07-01 10:42:50|43139.1|43099.1|43143.3|43103.3|43143.3|43103.3|43139.1|43099.1|0
1656672180000|2022-07-01 10:43:00|43139.1|43099.1|43139.1|43099.1|43139.1|43099.1|43139.1|43099.1|0
1656672190000|2022-07-01 10:43:10|43138.3|43098.3|43134.1|43094.1|43138.3|43098.3|43134.1|43094.1|0
1656672200000|2022-07-01 10:43:20|43138.3|43098.3|43138.3|43098.3|43138.3|43098.3|43138.3|43098.3|0
1656672210000|2022-07-01 10:43:30|43142.5|43102.5|43153.3|43113.3|43158.3|43118.3|43142.5|43102.5|0
1656672230000|2022-07-01 10:43:50|43148.3|43108.3|43148.3|43108.3|43148.3|43108.3|43148.3|43108.3|0
1656672240000|2022-07-01 10:44:00|43153.3|43113.3|43148.2|43108.2|43157.5|43117.5|43148.2|43108.2|1
1656672260000|2022-07-01 10:44:20|43152.4|43112.4|43152.4|43112.4|43152.4|43112.4|43152.4|43112.4|0
1656672300000|2022-07-01 10:45:00|43153.2|43113.2|43153.9|43113.9|43154|43114|43153.2|43113.2|0
1656672310000|2022-07-01 10:45:10|43158.2|43118.2|43153.9|43113.9|43158.2|43118.2|43153.9|43113.9|0
1656672320000|2022-07-01 10:45:20|43158.2|43118.2|43149.7|43109.7|43158.2|43118.2|43149.7|43109.7|6
1656672350000|2022-07-01 10:45:50|43144.7|43104.7|43133.9|43093.9|43144.7|43104.7|43133.9|43093.9|0
1656672360000|2022-07-01 10:46:00|43128.9|43088.9|43133.1|43093.1|43133.1|43093.1|43128.9|43088.9|0
1656672370000|2022-07-01 10:46:10|43123.9|43083.9|43124.6|43084.6|43124.6|43084.6|43123.9|43083.9|8
1656672380000|2022-07-01 10:46:20|||||||||6
1656672390000|2022-07-01 10:46:30|43120.4|43080.4|43120.4|43080.4|43120.4|43080.4|43120.4|43080.4|0
1656672400000|2022-07-01 10:46:40|43124.6|43084.6|43124.6|43084.6|43124.6|43084.6|43124.6|43084.6|0
1656672420000|2022-07-01 10:47:00|43120.4|43080.4|43124.6|43084.6|43124.6|43084.6|43120.4|43080.4|0
1656672450000|2022-07-01 10:47:30|43124.5|43084.5|43124.5|43084.5|43124.5|43084.5|43124.5|43084.5|0
1656672470000|2022-07-01 10:47:50|43120.3|43080.3|43114.5|43074.5|43124.5|43084.5|43114.5|43074.5|0
1656672480000|2022-07-01 10:48:00|43119.5|43079.5|43129.5|43089.5|43129.5|43089.5|43118.7|43078.7|0
1656672490000|2022-07-01 10:48:10|43125.3|43085.3|43124.5|43084.5|43128.7|43088.7|43124.5|43084.5|0
1656672500000|2022-07-01 10:48:20|43128.7|43088.7|43128.7|43088.7|43128.7|43088.7|43128.7|43088.7|0
1656672510000|2022-07-01 10:48:30|43133.7|43093.7|43133.7|43093.7|43133.7|43093.7|43133.7|43093.7|0
1656672530000|2022-07-01 10:48:50|43129.4|43089.4|43124.4|43084.4|43129.4|43089.4|43124.4|43084.4|0
1656672540000|2022-07-01 10:49:00|43119.4|43079.4|43128.6|43088.6|43129.4|43089.4|43119.4|43079.4|0
1656672550000|2022-07-01 10:49:10|43124.4|43084.4|43132.9|43092.9|43132.9|43092.9|43124.4|43084.4|0
1656672570000|2022-07-01 10:49:30|43132.8|43092.8|43132.8|43092.8|43133.6|43093.6|43132.8|43092.8|0
1656672660000|2022-07-01 10:51:00|43132.7|43092.7|43132.7|43092.7|43132.7|43092.7|43132.7|43092.7|0
1656672690000|2022-07-01 10:51:30|43128.5|43088.5|43127.7|43087.7|43132.7|43092.7|43127.7|43087.7|1
1656672730000|2022-07-01 10:52:10|43113.4|43073.4|43122.6|43082.6|43123.4|43083.4|43113.4|43073.4|1
1656672740000|2022-07-01 10:52:20|43118.4|43078.4|43118.4|43078.4|43118.4|43078.4|43118.4|43078.4|0
1656672750000|2022-07-01 10:52:30|43114.2|43074.2|43118.4|43078.4|43122.6|43082.6|43114.2|43074.2|0
1656672760000|2022-07-01 10:52:40|43114.2|43074.2|43113.4|43073.4|43118.4|43078.4|43113.4|43073.4|0
1656672770000|2022-07-01 10:52:50|43114.1|43074.1|43114.1|43074.1|43118.4|43078.4|43114.1|43074.1|0
1656672780000|2022-07-01 10:53:00|43119.1|43079.1|43118.4|43078.4|43119.1|43079.1|43118.4|43078.4|0
1656672790000|2022-07-01 10:53:10|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|0
1656672800000|2022-07-01 10:53:20|43119.1|43079.1|43119.1|43079.1|43119.1|43079.1|43119.1|43079.1|0
1656672810000|2022-07-01 10:53:30|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|43118.3|43078.3|0
1656672820000|2022-07-01 10:53:40|43124.1|43084.1|43124.1|43084.1|43124.1|43084.1|43124.1|43084.1|0
1656672830000|2022-07-01 10:53:50|43123.3|43083.3|43124.1|43084.1|43124.1|43084.1|43123.3|43083.3|0
1656672850000|2022-07-01 10:54:10|43124|43084|43114|43074|43124|43084|43114|43074|0
1656672900000|2022-07-01 10:55:00|43118.2|43078.2|43118.2|43078.2|43118.2|43078.2|43118.2|43078.2|0
1656672930000|2022-07-01 10:55:30|43114|43074|43118.2|43078.2|43118.2|43078.2|43114|43074|0
1656672950000|2022-07-01 10:55:50|43122.4|43082.4|43118.1|43078.1|43122.4|43082.4|43118.1|43078.1|0
1656673000000|2022-07-01 10:56:40|43118.9|43078.9|43128.1|43088.1|43128.1|43088.1|43118.9|43078.9|0
1656673010000|2022-07-01 10:56:50|43123.1|43083.1|43123.1|43083.1|43123.1|43083.1|43123.1|43083.1|1
1656673020000|2022-07-01 10:57:00|43122.3|43082.3|43123.1|43083.1|43123.1|43083.1|43122.3|43082.3|0
1656673040000|2022-07-01 10:57:20|43123|43083|43123|43083|43123|43083|43123|43083|0
1656673050000|2022-07-01 10:57:30|43132.3|43092.3|43132.3|43092.3|43132.3|43092.3|43127.3|43087.3|0
1656673060000|2022-07-01 10:57:40|43132.2|43092.2|43132.2|43092.2|43132.2|43092.2|43132.2|43092.2|1
1656673070000|2022-07-01 10:57:50|43128|43088|43131.4|43091.4|43131.4|43091.4|43128|43088|0
1656673080000|2022-07-01 10:58:00|43132.2|43092.2|43127.2|43087.2|43132.2|43092.2|43127.2|43087.2|0
1656673090000|2022-07-01 10:58:10|||||||||1
1656673120000|2022-07-01 10:58:40|43131.4|43091.4|43132.2|43092.2|43132.2|43092.2|43127.2|43087.2|1
1656673130000|2022-07-01 10:58:50|43122.9|43082.9|43122.9|43082.9|43122.9|43082.9|43122.9|43082.9|1
1656673140000|2022-07-01 10:59:00|43122.1|43082.1|43122.1|43082.1|43122.1|43082.1|43122.1|43082.1|0
1656673160000|2022-07-01 10:59:20|43122.9|43082.9|43122.1|43082.1|43122.9|43082.9|43122.1|43082.1|0
1656673170000|2022-07-01 10:59:30|43126.3|43086.3|43142.1|43102.1|43142.1|43102.1|43126.3|43086.3|0
1656673180000|2022-07-01 10:59:40|43117.9|43077.9|43112.9|43072.9|43117.9|43077.9|43112.9|43072.9|1
1656673190000|2022-07-01 10:59:50|43113.6|43073.6|43112.9|43072.9|43113.6|43073.6|43112.9|43072.9|0
1656673200000|2022-07-01 11:00:00|43113.6|43073.6|43112.8|43072.8|43113.6|43073.6|43112.8|43072.8|0
1656673230000|2022-07-01 11:00:30|43112|43072|43073.6|43033.6|43112|43072|43073.6|43033.6|2
1656673240000|2022-07-01 11:00:40|43072.8|43032.8|43082.8|43042.8|43082.8|43042.8|43072.8|43032.8|0
1656673250000|2022-07-01 11:00:50|43087|43047|43092.8|43052.8|43092.8|43052.8|43087|43047|0
1656673260000|2022-07-01 11:01:00|43092|43052|43092|43052|43092|43052|43092|43052|0
1656673290000|2022-07-01 11:01:30|43092.7|43052.7|43092|43052|43092.7|43052.7|43092|43052|0
1656673300000|2022-07-01 11:01:40|43092.7|43052.7|43106.9|43066.9|43107|43067|43092.7|43052.7|0
1656673310000|2022-07-01 11:01:50|43108.5|43068.5|43111.9|43071.9|43111.9|43071.9|43108.5|43068.5|0
1656673320000|2022-07-01 11:02:00|43121.9|43081.9|43113.5|43073.5|43121.9|43081.9|43113.5|43073.5|3
1656673340000|2022-07-01 11:02:20|43113.4|43073.4|43113.4|43073.4|43113.4|43073.4|43109.2|43069.2|0
1656673350000|2022-07-01 11:02:30|43117.7|43077.7|43123.4|43083.4|43123.4|43083.4|43117.7|43077.7|0
1656673360000|2022-07-01 11:02:40|43117.6|43077.6|43117.6|43077.6|43117.6|43077.6|43117.6|43077.6|0
1656673370000|2022-07-01 11:02:50|43113.4|43073.4|43113.4|43073.4|43117.6|43077.6|43113.4|43073.4|0
1656673380000|2022-07-01 11:03:00|43109.2|43069.2|43133.4|43093.4|43133.4|43093.4|43109.2|43069.2|0
1656673390000|2022-07-01 11:03:10|43134.2|43094.2|43133.4|43093.4|43134.2|43094.2|43129.2|43089.2|0
1656673410000|2022-07-01 11:03:30|43129.1|43089.1|43119.1|43079.1|43129.1|43089.1|43109.1|43069.1|0
1656673420000|2022-07-01 11:03:40|43114.9|43074.9|43114.9|43074.9|43114.9|43074.9|43109.9|43069.9|0
1656673430000|2022-07-01 11:03:50|43124.9|43084.9|43109.1|43069.1|43129.1|43089.1|43100.7|43060.7|1
1656673440000|2022-07-01 11:04:00|43113.3|43073.3|43114.1|43074.1|43114.1|43074.1|43113.3|43073.3|0
1656673450000|2022-07-01 11:04:10|43114.9|43074.9|43123.3|43083.3|43123.3|43083.3|43114.9|43074.9|0
1656673460000|2022-07-01 11:04:20|43119.1|43079.1|43123.3|43083.3|43123.3|43083.3|43119.1|43079.1|0
1656673470000|2022-07-01 11:04:30|43119.1|43079.1|43123.3|43083.3|43123.3|43083.3|43119.1|43079.1|0
1656673480000|2022-07-01 11:04:40|43129.1|43089.1|43129|43089|43133.3|43093.3|43129|43089|0
1656673490000|2022-07-01 11:04:50|43133.3|43093.3|43134|43094|43134|43094|43133.3|43093.3|0
1656673500000|2022-07-01 11:05:00|43138.3|43098.3|43143.3|43103.3|43143.3|43103.3|43138.3|43098.3|0
1656673510000|2022-07-01 11:05:10|43144|43104|43129|43089|43144|43104|43129|43089|0
1656673520000|2022-07-01 11:05:20|43128.2|43088.2|43129|43089|43134|43094|43128.2|43088.2|0
1656673530000|2022-07-01 11:05:30|43133.2|43093.2|43149|43109|43149|43109|43133.2|43093.2|0
1656673540000|2022-07-01 11:05:40|43153.2|43113.2|43163.2|43123.2|43163.2|43123.2|43153.2|43113.2|0
1656673550000|2022-07-01 11:05:50|43164|43124|43159|43119|43164|43124|43159|43119|0
1656673560000|2022-07-01 11:06:00|43158.2|43118.2|43153.2|43113.2|43159|43119|43149|43109|0
1656673570000|2022-07-01 11:06:10|43158.2|43118.2|43163.2|43123.2|43163.2|43123.2|43158.2|43118.2|0
1656673580000|2022-07-01 11:06:20|43158.9|43118.9|43158.9|43118.9|43158.9|43118.9|43158.9|43118.9|0
1656673590000|2022-07-01 11:06:30|43163.1|43123.1|43158.9|43118.9|43163.1|43123.1|43158.9|43118.9|0
1656673620000|2022-07-01 11:07:00|43158.1|43118.1|43164.7|43124.7|43168.9|43128.9|43157.3|43117.3|0
1656673630000|2022-07-01 11:07:10|43163.1|43123.1|43158.9|43118.9|43163.1|43123.1|43158.9|43118.9|0
1656673640000|2022-07-01 11:07:20|43163.1|43123.1|43163.1|43123.1|43163.1|43123.1|43163.1|43123.1|0
1656673650000|2022-07-01 11:07:30|43164.6|43124.6|43164.6|43124.6|43164.6|43124.6|43164.6|43124.6|0
1656673670000|2022-07-01 11:07:50|43168.8|43128.8|43168.1|43128.1|43168.8|43128.8|43168.1|43128.1|0
1656673680000|2022-07-01 11:08:00|43168.8|43128.8|43193|43153|43193|43153|43168|43128|0
1656673690000|2022-07-01 11:08:10|43188.8|43148.8|43188.8|43148.8|43193|43153|43188.8|43148.8|0
1656673700000|2022-07-01 11:08:20|43193|43153|43188.8|43148.8|43193|43153|43188.8|43148.8|0
1656673710000|2022-07-01 11:08:30|43193|43153|43188.8|43148.8|43193.8|43153.8|43188.8|43148.8|0
1656673720000|2022-07-01 11:08:40|43193|43153|43193.8|43153.8|43193.8|43153.8|43193|43153|0
1656673730000|2022-07-01 11:08:50|43188.8|43148.8|43183.7|43143.7|43188.8|43148.8|43183.7|43143.7|0
1656673740000|2022-07-01 11:09:00|43179.5|43139.5|43179.5|43139.5|43179.5|43139.5|43179.5|43139.5|0
1656673750000|2022-07-01 11:09:10|43184.5|43144.5|43184.5|43144.5|43184.5|43144.5|43184.5|43144.5|0
1656673760000|2022-07-01 11:09:20|43179.5|43139.5|43179.5|43139.5|43184.5|43144.5|43179.5|43139.5|0
1656673770000|2022-07-01 11:09:30|43183.7|43143.7|43178.7|43138.7|43183.7|43143.7|43178.7|43138.7|0
1656673780000|2022-07-01 11:09:40|43173.7|43133.7|43177.9|43137.9|43177.9|43137.9|43173.7|43133.7|0
1656673790000|2022-07-01 11:09:50|43173.7|43133.7|43159.4|43119.4|43177.9|43137.9|43159.4|43119.4|0
1656673800000|2022-07-01 11:10:00|43158.7|43118.7|43158.7|43118.7|43158.7|43118.7|43158.7|43118.7|0
1656673810000|2022-07-01 11:10:10|43149.4|43109.4|43148.6|43108.6|43154.4|43114.4|43148.6|43108.6|0
1656673850000|2022-07-01 11:10:50|43133.6|43093.6|43133.6|43093.6|43133.6|43093.6|43132.8|43092.8|0
1656673860000|2022-07-01 11:11:00|43132.8|43092.8|43132.8|43092.8|43132.8|43092.8|43128.6|43088.6|0
1656673870000|2022-07-01 11:11:10|43133.6|43093.6|43132.8|43092.8|43133.6|43093.6|43128.6|43088.6|0
1656673890000|2022-07-01 11:11:30|43128.6|43088.6|43137|43097|43137|43097|43128.6|43088.6|19
1656673900000|2022-07-01 11:11:40|43142|43102|43137|43097|43142|43102|43137|43097|0
1656673920000|2022-07-01 11:12:00|43141.2|43101.2|43152.7|43112.7|43152.7|43112.7|43138.5|43098.5|0
1656673940000|2022-07-01 11:12:20|43153.5|43113.5|43164.3|43124.3|43172.7|43132.7|43153.5|43113.5|0
1656673950000|2022-07-01 11:12:30|43159.3|43119.3|43160|43120|43164.3|43124.3|43159.3|43119.3|1
1656673960000|2022-07-01 11:12:40|43164.2|43124.2|43184.2|43144.2|43184.2|43144.2|43160|43120|1
1656673970000|2022-07-01 11:12:50|43180|43140|43184.2|43144.2|43184.2|43144.2|43180|43140|1
1656673980000|2022-07-01 11:13:00|43180|43140|43185|43145|43185|43145|43180|43140|0
1656674000000|2022-07-01 11:13:20|43180.7|43140.7|43180.7|43140.7|43180.7|43140.7|43180.7|43140.7|5
1656674020000|2022-07-01 11:13:40|43181.5|43141.5|43189.9|43149.9|43190|43150|43181.5|43141.5|2
1656674040000|2022-07-01 11:14:00|43185.7|43145.7|43184.9|43144.9|43185.7|43145.7|43184.9|43144.9|0
1656674080000|2022-07-01 11:14:40|43165.7|43125.7|43169.9|43129.9|43169.9|43129.9|43156.4|43116.4|0
1656674090000|2022-07-01 11:14:50|43165.6|43125.6|43165.6|43125.6|43165.6|43125.6|43165.6|43125.6|0
1656674100000|2022-07-01 11:15:00|43169.9|43129.9|43174.8|43134.8|43174.8|43134.8|43169.9|43129.9|0
1656674110000|2022-07-01 11:15:10|43175.6|43135.6|43174.8|43134.8|43175.6|43135.6|43174.8|43134.8|1
1656674120000|2022-07-01 11:15:20|43174.1|43134.1|43174.1|43134.1|43174.1|43134.1|43174.1|43134.1|0
1656674130000|2022-07-01 11:15:30|43174.8|43134.8|43174.8|43134.8|43174.8|43134.8|43174.8|43134.8|0
1656674150000|2022-07-01 11:15:50|||||||||1
1656674170000|2022-07-01 11:16:10|43179.8|43139.8|43179.8|43139.8|43179.8|43139.8|43179.8|43139.8|0
1656674180000|2022-07-01 11:16:20|43179|43139|43175.5|43135.5|43185.5|43145.5|43174.7|43134.7|0
1656674190000|2022-07-01 11:16:30|43174.7|43134.7|43174.7|43134.7|43184|43144|43174.7|43134.7|0
1656674200000|2022-07-01 11:16:40|43179|43139|43185.5|43145.5|43185.5|43145.5|43179|43139|0
1656674210000|2022-07-01 11:16:50|43184.7|43144.7|43184.7|43144.7|43184.7|43144.7|43184.7|43144.7|0
1656674220000|2022-07-01 11:17:00|43185.5|43145.5|43184.7|43144.7|43185.5|43145.5|43184.7|43144.7|0
1656674230000|2022-07-01 11:17:10|43180.5|43140.5|43213.1|43173.1|43213.1|43173.1|43175.5|43135.5|1
1656674240000|2022-07-01 11:17:20|43212.4|43172.4|43213.9|43173.9|43218.1|43178.1|43212.4|43172.4|0
1656674250000|2022-07-01 11:17:30|43218.1|43178.1|43223.9|43183.9|43223.9|43183.9|43213.1|43173.1|0
1656674260000|2022-07-01 11:17:40|43218.9|43178.9|43223.9|43183.9|43223.9|43183.9|43218.9|43178.9|0
1656674270000|2022-07-01 11:17:50|43219.6|43179.6|43218.9|43178.9|43219.6|43179.6|43218.9|43178.9|0
1656674280000|2022-07-01 11:18:00|43219.6|43179.6|43219.6|43179.6|43219.6|43179.6|43214.6|43174.6|0
1656674300000|2022-07-01 11:18:20|43218.8|43178.8|43213.8|43173.8|43219.6|43179.6|43213.8|43173.8|1
1656674330000|2022-07-01 11:18:50|43209.6|43169.6|43208.8|43168.8|43213.8|43173.8|43208.8|43168.8|0
1656674340000|2022-07-01 11:19:00|43204.6|43164.6|43203.8|43163.8|43204.6|43164.6|43203.8|43163.8|0
1656674360000|2022-07-01 11:19:20|43198.8|43158.8|43198.8|43158.8|43198.8|43158.8|43198.8|43158.8|0
1656674370000|2022-07-01 11:19:30|43198.7|43158.7|43203.7|43163.7|43203.7|43163.7|43198.7|43158.7|0
1656674380000|2022-07-01 11:19:40|43188|43148|43188|43148|43193.7|43153.7|43188|43148|1
1656674390000|2022-07-01 11:19:50|43192.2|43152.2|43193.7|43153.7|43193.7|43153.7|43192.2|43152.2|0
1656674400000|2022-07-01 11:20:00|43192.9|43152.9|43193.7|43153.7|43193.7|43153.7|43192.9|43152.9|0
1656674410000|2022-07-01 11:20:10|43192.1|43152.1|43197.1|43157.1|43197.1|43157.1|43192.1|43152.1|0
1656674420000|2022-07-01 11:20:20|43192.1|43152.1|43192.1|43152.1|43192.1|43152.1|43192.1|43152.1|1
1656674430000|2022-07-01 11:20:30|43193.7|43153.7|43192.9|43152.9|43193.7|43153.7|43192.1|43152.1|0
1656674450000|2022-07-01 11:20:50|43192.1|43152.1|43192.1|43152.1|43192.1|43152.1|43192.1|43152.1|0
1656674460000|2022-07-01 11:21:00|43192.9|43152.9|43187.1|43147.1|43192.9|43152.9|43187.1|43147.1|0
1656674470000|2022-07-01 11:21:10|43186.3|43146.3|43186.3|43146.3|43186.3|43146.3|43186.3|43146.3|0
1656674490000|2022-07-01 11:21:30|43181.3|43141.3|43182|43142|43191.3|43151.3|43181.3|43141.3|2
1656674520000|2022-07-01 11:22:00|43181.2|43141.2|43186.2|43146.2|43191.2|43151.2|43181.2|43141.2|0
1656674530000|2022-07-01 11:22:10|43182|43142|43182|43142|43182|43142|43182|43142|0
1656674540000|2022-07-01 11:22:20|||||||||2
1656674560000|2022-07-01 11:22:40|43186.2|43146.2|43186.2|43146.2|43186.2|43146.2|43186.2|43146.2|3
1656674570000|2022-07-01 11:22:50|43181.9|43141.9|43181.9|43141.9|43181.9|43141.9|43181.9|43141.9|0
1656674580000|2022-07-01 11:23:00|43186.2|43146.2|43181.9|43141.9|43186.2|43146.2|43181.9|43141.9|0
1656674590000|2022-07-01 11:23:10|43186.1|43146.1|43191.1|43151.1|43191.1|43151.1|43186.1|43146.1|1
1656674600000|2022-07-01 11:23:20|43186.1|43146.1|43186.1|43146.1|43186.1|43146.1|43186.1|43146.1|0
1656674610000|2022-07-01 11:23:30|43185.3|43145.3|43185.3|43145.3|43185.3|43145.3|43185.3|43145.3|0
1656674620000|2022-07-01 11:23:40|43155.3|43115.3|43150.3|43110.3|43155.3|43115.3|43150.3|43110.3|2
1656674640000|2022-07-01 11:24:00|43141.1|43101.1|43141.9|43101.9|43151.1|43111.1|43141.1|43101.1|1
1656674650000|2022-07-01 11:24:10|43141.8|43101.8|43165.3|43125.3|43165.3|43125.3|43141.8|43101.8|2
1656674660000|2022-07-01 11:24:20|43166.1|43126.1|43170.3|43130.3|43170.3|43130.3|43166.1|43126.1|0
1656674680000|2022-07-01 11:24:40|43170.2|43130.2|43170.2|43130.2|43170.2|43130.2|43170.2|43130.2|0
1656674690000|2022-07-01 11:24:50|43166|43126|43170.2|43130.2|43170.2|43130.2|43166|43126|0
1656674700000|2022-07-01 11:25:00|43166|43126|43170.2|43130.2|43170.2|43130.2|43166|43126|0
1656674710000|2022-07-01 11:25:10|43166|43126|43150.2|43110.2|43166|43126|43146|43106|0
1656674740000|2022-07-01 11:25:40|43154.4|43114.4|43151|43111|43154.4|43114.4|43151|43111|0
1656674760000|2022-07-01 11:26:00|43150.2|43110.2|43150.1|43110.1|43150.2|43110.2|43150.1|43110.1|0
1656674800000|2022-07-01 11:26:40|43159.3|43119.3|43150.1|43110.1|43160.1|43120.1|43150.1|43110.1|0
1656674810000|2022-07-01 11:26:50|43154.3|43114.3|43150.1|43110.1|43155.1|43115.1|43150.1|43110.1|0
1656674820000|2022-07-01 11:27:00|43155.9|43115.9|43155.9|43115.9|43155.9|43115.9|43155.9|43115.9|0
1656674830000|2022-07-01 11:27:10|43155.8|43115.8|43155.8|43115.8|43155.8|43115.8|43155.8|43115.8|0
1656674850000|2022-07-01 11:27:30|43151.6|43111.6|43155.8|43115.8|43160|43120|43150.8|43110.8|0
1656674860000|2022-07-01 11:27:40|43160|43120|43160|43120|43160|43120|43155.8|43115.8|0
1656674870000|2022-07-01 11:27:50|43165.8|43125.8|43160|43120|43165.8|43125.8|43160|43120|0
1656674880000|2022-07-01 11:28:00|43159.2|43119.2|43159.2|43119.2|43159.2|43119.2|43159.2|43119.2|0
1656674890000|2022-07-01 11:28:10|43160|43120|43160|43120|43160|43120|43160|43120|0
1656674900000|2022-07-01 11:28:20|43169.2|43129.2|43160|43120|43169.2|43129.2|43160|43120|0
1656674940000|2022-07-01 11:29:00|43159.9|43119.9|43159.9|43119.9|43159.9|43119.9|43159.9|43119.9|0
1656674950000|2022-07-01 11:29:10|43164.9|43124.9|43159.9|43119.9|43164.9|43124.9|43159.9|43119.9|0
1656674970000|2022-07-01 11:29:30|43164.1|43124.1|43164.9|43124.9|43164.9|43124.9|43164.1|43124.1|0
1656674980000|2022-07-01 11:29:40|43165.7|43125.7|43174.9|43134.9|43174.9|43134.9|43165.7|43125.7|0
1656674990000|2022-07-01 11:29:50|43179.9|43139.9|43179.9|43139.9|43179.9|43139.9|43175.7|43135.7|0
1656675010000|2022-07-01 11:30:10|43175.6|43135.6|43175.6|43135.6|43175.6|43135.6|43175.6|43135.6|0
1656675040000|2022-07-01 11:30:40|43171.4|43131.4|43175.6|43135.6|43175.6|43135.6|43170.6|43130.6|0
1656675070000|2022-07-01 11:31:10|43179.8|43139.8|43175.5|43135.5|43179.8|43139.8|43174.8|43134.8|0
1656675160000|2022-07-01 11:32:40|43175.4|43135.4|43185.4|43145.4|43185.4|43145.4|43175.4|43135.4|0
1656675200000|2022-07-01 11:33:20|43189.6|43149.6|43180.4|43140.4|43190.4|43150.4|43180.4|43140.4|0
1656675210000|2022-07-01 11:33:30|43175.4|43135.4|43165.4|43125.4|43175.4|43135.4|43165.4|43125.4|0
1656675220000|2022-07-01 11:33:40|43169.6|43129.6|43165.4|43125.4|43169.6|43129.6|43165.4|43125.4|0
1656675240000|2022-07-01 11:34:00|43165.3|43125.3|43165.3|43125.3|43165.3|43125.3|43161.1|43121.1|0
1656675260000|2022-07-01 11:34:20|43151.1|43111.1|43151.1|43111.1|43156.1|43116.1|43151.1|43111.1|9
1656675270000|2022-07-01 11:34:30|43146.1|43106.1|43131.1|43091.1|43146.1|43106.1|43131.1|43091.1|1
1656675300000|2022-07-01 11:35:00|43131|43091|43131|43091|43131|43091|43131|43091|0
1656675310000|2022-07-01 11:35:10|43131.8|43091.8|43131.8|43091.8|43131.8|43091.8|43131.8|43091.8|0
1656675320000|2022-07-01 11:35:20|43131|43091|43131|43091|43131|43091|43131|43091|0
1656675330000|2022-07-01 11:35:30|43131.8|43091.8|43131|43091|43131.8|43091.8|43131|43091|0
1656675340000|2022-07-01 11:35:40|43125.2|43085.2|43126|43086|43126|43086|43125.2|43085.2|0
1656675350000|2022-07-01 11:35:50|43125.2|43085.2|43111|43071|43126|43086|43111|43071|1
1656675360000|2022-07-01 11:36:00|43111.8|43071.8|43111.8|43071.8|43111.8|43071.8|43111.8|43071.8|0
1656675370000|2022-07-01 11:36:10|43111.7|43071.7|43111.7|43071.7|43111.7|43071.7|43111.7|43071.7|0
1656675420000|2022-07-01 11:37:00|43130.9|43090.9|43130.9|43090.9|43130.9|43090.9|43130.9|43090.9|0
1656675430000|2022-07-01 11:37:10|43121.7|43081.7|43121.7|43081.7|43121.7|43081.7|43121.7|43081.7|0
1656675440000|2022-07-01 11:37:20|43140.9|43100.9|43140.9|43100.9|43140.9|43100.9|43140.9|43100.9|0
1656675460000|2022-07-01 11:37:40|43136.6|43096.6|43140.8|43100.8|43140.8|43100.8|43136.6|43096.6|0
1656675470000|2022-07-01 11:37:50|43135.8|43095.8|43131.6|43091.6|43140.1|43100.1|43131.6|43091.6|0
1656675490000|2022-07-01 11:38:10|43132.4|43092.4|43131.6|43091.6|43136.6|43096.6|43131.6|43091.6|0
1656675500000|2022-07-01 11:38:20|43136.6|43096.6|43136.6|43096.6|43136.6|43096.6|43132.4|43092.4|0
1656675510000|2022-07-01 11:38:30|43135.8|43095.8|43135.8|43095.8|43135.8|43095.8|43135.8|43095.8|0
1656675520000|2022-07-01 11:38:40|43125.8|43085.8|43125.8|43085.8|43125.8|43085.8|43121.6|43081.6|0
1656675530000|2022-07-01 11:38:50|43121.5|43081.5|43121.5|43081.5|43121.5|43081.5|43121.5|43081.5|0
1656675540000|2022-07-01 11:39:00|43120.7|43080.7|43112.3|43072.3|43120.7|43080.7|43112.3|43072.3|0
1656675550000|2022-07-01 11:39:10|43107.3|43067.3|43100.7|43060.7|43107.3|43067.3|43100.7|43060.7|0
1656675570000|2022-07-01 11:39:30|43096.5|43056.5|43091.5|43051.5|43096.5|43056.5|43091.5|43051.5|0
1656675580000|2022-07-01 11:39:40|43092.3|43052.3|43096.5|43056.5|43096.5|43056.5|43092.3|43052.3|0
1656675590000|2022-07-01 11:39:50|43100.7|43060.7|43096.5|43056.5|43100.7|43060.7|43096.5|43056.5|0
1656675600000|2022-07-01 11:40:00|43091.5|43051.5|43099.1|43059.1|43099.9|43059.9|43091.5|43051.5|0
1656675610000|2022-07-01 11:40:10|43099.9|43059.9|43100.7|43060.7|43100.7|43060.7|43099.9|43059.9|0
1656675620000|2022-07-01 11:40:20|43099.1|43059.1|43099.1|43059.1|43099.1|43059.1|43099.1|43059.1|0
1656675640000|2022-07-01 11:40:40|43095.6|43055.6|43099.1|43059.1|43099.1|43059.1|43095.6|43055.6|0
1656675650000|2022-07-01 11:40:50|43099.8|43059.8|43099.8|43059.8|43100.6|43060.6|43099.8|43059.8|0
1656675660000|2022-07-01 11:41:00|43099|43059|43099.8|43059.8|43099.8|43059.8|43099|43059|0
1656675700000|2022-07-01 11:41:40|43094.8|43054.8|43099.8|43059.8|43099.8|43059.8|43094.8|43054.8|0
1656675720000|2022-07-01 11:42:00|43095.5|43055.5|43099.8|43059.8|43099.8|43059.8|43095.5|43055.5|0
1656675730000|2022-07-01 11:42:10|43095.5|43055.5|43090.5|43050.5|43099.7|43059.7|43090.5|43050.5|0
1656675750000|2022-07-01 11:42:30|43089.7|43049.7|43089.7|43049.7|43089.7|43049.7|43089.7|43049.7|0
1656675760000|2022-07-01 11:42:40|43085.5|43045.5|43084.7|43044.7|43085.5|43045.5|43084.7|43044.7|0
1656675770000|2022-07-01 11:42:50|43085.5|43045.5|43084.7|43044.7|43085.5|43045.5|43084.7|43044.7|0
1656675780000|2022-07-01 11:43:00|43080.5|43040.5|43080.5|43040.5|43080.5|43040.5|43080.5|43040.5|0
1656675790000|2022-07-01 11:43:10|43080.4|43040.4|43080.4|43040.4|43084.7|43044.7|43080.4|43040.4|0
1656675830000|2022-07-01 11:43:50|43084.6|43044.6|43100.4|43060.4|43100.4|43060.4|43084.6|43044.6|0
1656675840000|2022-07-01 11:44:00|43099.6|43059.6|43096.2|43056.2|43100.4|43060.4|43095.4|43055.4|0
1656675850000|2022-07-01 11:44:10|43100.4|43060.4|43100.4|43060.4|43100.4|43060.4|43100.4|43060.4|1
1656675860000|2022-07-01 11:44:20|43105.4|43065.4|43105.4|43065.4|43105.4|43065.4|43105.4|43065.4|0
1656675880000|2022-07-01 11:44:40|43105.3|43065.3|43105.3|43065.3|43105.3|43065.3|43100.3|43060.3|0
1656675890000|2022-07-01 11:44:50|43101.1|43061.1|43101.1|43061.1|43101.1|43061.1|43101.1|43061.1|0
1656675900000|2022-07-01 11:45:00|43105.3|43065.3|43101.1|43061.1|43105.3|43065.3|43101.1|43061.1|0
1656675910000|2022-07-01 11:45:10|43105.3|43065.3|43105.3|43065.3|43105.3|43065.3|43101.1|43061.1|0
1656675960000|2022-07-01 11:46:00|43105.2|43065.2|43111|43071|43111|43071|43105.2|43065.2|0
1656675980000|2022-07-01 11:46:20|43121|43081|43121|43081|43121|43081|43121|43081|0
1656675990000|2022-07-01 11:46:30|43121.8|43081.8|43121.8|43081.8|43121.8|43081.8|43121.8|43081.8|0
1656676000000|2022-07-01 11:46:40|43122.5|43082.5|43131|43091|43146|43106|43122.5|43082.5|0
1656676010000|2022-07-01 11:46:50|43126.7|43086.7|43136|43096|43136|43096|43126|43086|0
1656676020000|2022-07-01 11:47:00|43135.9|43095.9|43135.9|43095.9|43135.9|43095.9|43135.9|43095.9|0
1656676040000|2022-07-01 11:47:20|43131.7|43091.7|43141.7|43101.7|43141.7|43101.7|43131.7|43091.7|0
1656676050000|2022-07-01 11:47:30|43137.5|43097.5|43136.7|43096.7|43137.5|43097.5|43136.7|43096.7|0
1656676060000|2022-07-01 11:47:40|43131.7|43091.7|43126.7|43086.7|43135.9|43095.9|43126.7|43086.7|0
1656676070000|2022-07-01 11:47:50|43122.4|43082.4|43116.7|43076.7|43122.4|43082.4|43116.7|43076.7|0
1656676080000|2022-07-01 11:48:00|43112.4|43072.4|43116.7|43076.7|43120.9|43080.9|43112.4|43072.4|0
1656676090000|2022-07-01 11:48:10|43116.6|43076.6|43115.9|43075.9|43116.6|43076.6|43110.9|43070.9|0
1656676100000|2022-07-01 11:48:20|43111.6|43071.6|43116.6|43076.6|43116.6|43076.6|43111.6|43071.6|0
1656676130000|2022-07-01 11:48:50|43120.8|43080.8|43120.8|43080.8|43120.8|43080.8|43120.8|43080.8|0
1656676140000|2022-07-01 11:49:00|43116.6|43076.6|43106.6|43066.6|43116.6|43076.6|43106.6|43066.6|0
1656676170000|2022-07-01 11:49:30|43106.5|43066.5|43106.5|43066.5|43106.5|43066.5|43106.5|43066.5|0
1656676190000|2022-07-01 11:49:50|43110.7|43070.7|43116.5|43076.5|43116.5|43076.5|43110.7|43070.7|1
1656676210000|2022-07-01 11:50:10|43120.7|43080.7|43135.7|43095.7|43135.7|43095.7|43120.7|43080.7|0
1656676230000|2022-07-01 11:50:30|43136.5|43096.5|43136.5|43096.5|43136.5|43096.5|43136.5|43096.5|0
1656676240000|2022-07-01 11:50:40|43145.7|43105.7|43145.7|43105.7|43145.7|43105.7|43145.7|43105.7|0
1656676260000|2022-07-01 11:51:00|43141.4|43101.4|43145.7|43105.7|43145.7|43105.7|43139.9|43099.9|0
1656676270000|2022-07-01 11:51:10|43145.6|43105.6|43145.6|43105.6|43145.6|43105.6|43145.6|43105.6|0
1656676320000|2022-07-01 11:52:00|43144.8|43104.8|43144.8|43104.8|43144.8|43104.8|43136.4|43096.4|0
1656676330000|2022-07-01 11:52:10|43145.6|43105.6|43146.3|43106.3|43146.3|43106.3|43145.6|43105.6|0
1656676340000|2022-07-01 11:52:20|43150.6|43110.6|43160.6|43120.6|43160.6|43120.6|43150.6|43110.6|0
1656676350000|2022-07-01 11:52:30|43161.3|43121.3|43165.5|43125.5|43165.5|43125.5|43160.5|43120.5|0
1656676370000|2022-07-01 11:52:50|43169.7|43129.7|43165.5|43125.5|43176.3|43136.3|43165.5|43125.5|1
1656676380000|2022-07-01 11:53:00|43169.7|43129.7|43169.7|43129.7|43173.9|43133.9|43164.7|43124.7|2
1656676390000|2022-07-01 11:53:10|43168.9|43128.9|43168.9|43128.9|43169.7|43129.7|43168.9|43128.9|0
1656676400000|2022-07-01 11:53:20|43169.7|43129.7|43170.5|43130.5|43170.5|43130.5|43169.7|43129.7|0
1656676430000|2022-07-01 11:53:50|43170.4|43130.4|43170.4|43130.4|43170.4|43130.4|43170.4|43130.4|0
1656676440000|2022-07-01 11:54:00|43163.9|43123.9|43163.9|43123.9|43169.7|43129.7|43163.9|43123.9|0
1656676450000|2022-07-01 11:54:10|||||||||1
1656676460000|2022-07-01 11:54:20|43163.8|43123.8|43140.4|43100.4|43163.8|43123.8|43140.4|43100.4|1
1656676470000|2022-07-01 11:54:30|43141.2|43101.2|43141.2|43101.2|43141.2|43101.2|43141.2|43101.2|0
1656676480000|2022-07-01 11:54:40|43145.4|43105.4|43140.4|43100.4|43145.4|43105.4|43140.4|43100.4|0
1656676490000|2022-07-01 11:54:50|43141.2|43101.2|43141.2|43101.2|43141.2|43101.2|43141.2|43101.2|0
1656676500000|2022-07-01 11:55:00|43141.1|43101.1|43140.4|43100.4|43145.4|43105.4|43140.4|43100.4|0
1656676510000|2022-07-01 11:55:10|43140.3|43100.3|43160.3|43120.3|43160.3|43120.3|43140.3|43100.3|0
1656676520000|2022-07-01 11:55:20|43156.1|43116.1|43160.3|43120.3|43160.3|43120.3|43156.1|43116.1|0
1656676530000|2022-07-01 11:55:30|||||||||1
1656676550000|2022-07-01 11:55:50|43156.1|43116.1|43155.3|43115.3|43160.3|43120.3|43151.9|43111.9|0
1656676560000|2022-07-01 11:56:00|43151.1|43111.1|43155.3|43115.3|43159.5|43119.5|43150.3|43110.3|0
1656676570000|2022-07-01 11:56:10|43160.3|43120.3|43160.3|43120.3|43160.3|43120.3|43160.3|43120.3|0
1656676580000|2022-07-01 11:56:20|43156|43116|43156|43116|43156|43116|43155.3|43115.3|0
1656676590000|2022-07-01 11:56:30|43160.3|43120.3|43160.2|43120.2|43160.3|43120.3|43156|43116|0
1656676600000|2022-07-01 11:56:40|43156|43116|43150.2|43110.2|43156|43116|43150.2|43110.2|0
1656676610000|2022-07-01 11:56:50|43146|43106|43150.2|43110.2|43150.2|43110.2|43146|43106|0
1656676620000|2022-07-01 11:57:00|43146|43106|43146|43106|43146|43106|43146|43106|0
1656676630000|2022-07-01 11:57:10|43135.2|43095.2|43150.2|43110.2|43150.2|43110.2|43135.2|43095.2|0
1656676640000|2022-07-01 11:57:20|43145.2|43105.2|43145.2|43105.2|43145.2|43105.2|43145.2|43105.2|0
1656676650000|2022-07-01 11:57:30|43140.2|43100.2|43145.2|43105.2|43145.2|43105.2|43140.2|43100.2|0
1656676660000|2022-07-01 11:57:40|43140.9|43100.9|43140.9|43100.9|43140.9|43100.9|43140.2|43100.2|0
1656676680000|2022-07-01 11:58:00|43140.1|43100.1|43107.5|43067.5|43140.1|43100.1|43107.5|43067.5|0
1656676690000|2022-07-01 11:58:10|43111.7|43071.7|43102.5|43062.5|43111.7|43071.7|43101.7|43061.7|0
1656676700000|2022-07-01 11:58:20|43107.5|43067.5|43111.7|43071.7|43111.7|43071.7|43107.5|43067.5|0
1656676720000|2022-07-01 11:58:40|43103.2|43063.2|43111.7|43071.7|43111.7|43071.7|43102.4|43062.4|0
1656676740000|2022-07-01 11:59:00|43111.6|43071.6|43107.4|43067.4|43111.6|43071.6|43107.4|43067.4|0
1656676750000|2022-07-01 11:59:10|43111.6|43071.6|43111.6|43071.6|43111.6|43071.6|43111.6|43071.6|0
1656676760000|2022-07-01 11:59:20|43106.6|43066.6|43102.4|43062.4|43106.6|43066.6|43102.4|43062.4|0
1656676770000|2022-07-01 11:59:30|43101.6|43061.6|43097.4|43057.4|43101.6|43061.6|43097.4|43057.4|0
1656676780000|2022-07-01 11:59:40|43101.6|43061.6|43102.4|43062.4|43102.4|43062.4|43101.6|43061.6|0
1656676790000|2022-07-01 11:59:50|43106.6|43066.6|43118.1|43078.1|43118.1|43078.1|43106.6|43066.6|0
1656676800000|2022-07-01 12:00:00|43117.3|43077.3|43121.6|43081.6|43121.6|43081.6|43117.3|43077.3|0
1656676810000|2022-07-01 12:00:10|43121.5|43081.5|43121.5|43081.5|43121.5|43081.5|43121.5|43081.5|0
1656676830000|2022-07-01 12:00:30|43125.7|43085.7|43122.3|43082.3|43126.5|43086.5|43121.5|43081.5|0
1656676840000|2022-07-01 12:00:40|43121.5|43081.5|43122.3|43082.3|43126.5|43086.5|43117.3|43077.3|2
1656676850000|2022-07-01 12:00:50|43121.5|43081.5|43121.5|43081.5|43121.5|43081.5|43121.5|43081.5|0
1656676860000|2022-07-01 12:01:00|43117.3|43077.3|43090.7|43050.7|43117.3|43077.3|43087.3|43047.3|1
1656676870000|2022-07-01 12:01:10|43100.7|43060.7|43096.5|43056.5|43100.7|43060.7|43096.5|43056.5|0
1656676880000|2022-07-01 12:01:20|43095.7|43055.7|43086.5|43046.5|43095.7|43055.7|43086.5|43046.5|0
1656676890000|2022-07-01 12:01:30|43090.7|43050.7|43086.4|43046.4|43090.7|43050.7|43086.4|43046.4|0
1656676910000|2022-07-01 12:01:50|43085.6|43045.6|43075.6|43035.6|43085.6|43045.6|43075.6|43035.6|0
1656676920000|2022-07-01 12:02:00|43071.4|43031.4|43046.4|43006.4|43071.4|43031.4|43046.4|43006.4|3
1656676930000|2022-07-01 12:02:10|43050.6|43010.6|43050.6|43010.6|43050.6|43010.6|43050.6|43010.6|0
1656676950000|2022-07-01 12:02:30|43046.4|43006.4|43044.8|43004.8|43046.4|43006.4|43044.8|43004.8|0
1656676960000|2022-07-01 12:02:40|43044|43004|43030.6|42990.6|43044|43004|43030.6|42990.6|1
1656676980000|2022-07-01 12:03:00|43025.6|42985.6|43025.6|42985.6|43029.8|42989.8|43025.6|42985.6|0
1656676990000|2022-07-01 12:03:10|43021.3|42981.3|43025.5|42985.5|43025.5|42985.5|43021.3|42981.3|1
1656677000000|2022-07-01 12:03:20|43031.3|42991.3|43029.7|42989.7|43031.3|42991.3|43025.5|42985.5|0
1656677010000|2022-07-01 12:03:30|43040.5|43000.5|43049.7|43009.7|43049.7|43009.7|43040.5|43000.5|1
1656677040000|2022-07-01 12:04:00|43045.5|43005.5|43045.5|43005.5|43054.7|43014.7|43040.5|43000.5|0
1656677060000|2022-07-01 12:04:20|43049.7|43009.7|43045.5|43005.5|43049.7|43009.7|43045.5|43005.5|0
1656677070000|2022-07-01 12:04:30|43049.7|43009.7|43074.7|43034.7|43074.7|43034.7|43049.7|43009.7|0
1656677080000|2022-07-01 12:04:40|43078.9|43038.9|43075.4|43035.4|43084.6|43044.6|43074.6|43034.6|0
1656677090000|2022-07-01 12:04:50|43074.6|43034.6|43084.6|43044.6|43084.6|43044.6|43074.6|43034.6|0
1656677100000|2022-07-01 12:05:00|43064.6|43024.6|43056.2|43016.2|43064.6|43024.6|43056.2|43016.2|0
1656677110000|2022-07-01 12:05:10|43060.4|43020.4|43060.4|43020.4|43060.4|43020.4|43060.4|43020.4|0
1656677120000|2022-07-01 12:05:20|43056.2|43016.2|43050.4|43010.4|43056.2|43016.2|43046.2|43006.2|0
1656677130000|2022-07-01 12:05:30|43046.2|43006.2|43050.4|43010.4|43050.4|43010.4|43046.2|43006.2|0
1656677150000|2022-07-01 12:05:50|43045.4|43005.4|43045.3|43005.3|43049.6|43009.6|43045.3|43005.3|0
1656677170000|2022-07-01 12:06:10|43041.1|43001.1|43044.5|43004.5|43046.1|43006.1|43030.3|42990.3|4
1656677180000|2022-07-01 12:06:20|43050.3|43010.3|43045.3|43005.3|43050.3|43010.3|43045.3|43005.3|0
1656677190000|2022-07-01 12:06:30|43049.5|43009.5|43044.5|43004.5|43049.5|43009.5|43044.5|43004.5|0
1656677200000|2022-07-01 12:06:40|43034.5|42994.5|43038.7|42998.7|43038.7|42998.7|43034.5|42994.5|2
1656677210000|2022-07-01 12:06:50|43033.7|42993.7|43037.9|42997.9|43037.9|42997.9|43033.7|42993.7|1
1656677220000|2022-07-01 12:07:00|43042.9|43002.9|43042.9|43002.9|43042.9|43002.9|43037.9|42997.9|0
1656677230000|2022-07-01 12:07:10|43038.7|42998.7|43043.7|43003.7|43043.7|43003.7|43037.9|42997.9|2
1656677240000|2022-07-01 12:07:20|43038.7|42998.7|43037.9|42997.9|43038.7|42998.7|43037.9|42997.9|0
1656677250000|2022-07-01 12:07:30|43043.7|43003.7|43043.7|43003.7|43043.7|43003.7|43042.9|43002.9|1
1656677260000|2022-07-01 12:07:40|43043.6|43003.6|43042.9|43002.9|43047.9|43007.9|43042.9|43002.9|0
1656677270000|2022-07-01 12:07:50|43042.8|43002.8|43052.8|43012.8|43052.8|43012.8|43042.8|43002.8|0
1656677280000|2022-07-01 12:08:00|43057.1|43017.1|43052.8|43012.8|43057.1|43017.1|43052.8|43012.8|0
1656677290000|2022-07-01 12:08:10|43048.6|43008.6|43047.8|43007.8|43048.6|43008.6|43047.8|43007.8|0
1656677330000|2022-07-01 12:08:50|43039.3|42999.3|43037.8|42997.8|43039.3|42999.3|43037.8|42997.8|1
1656677340000|2022-07-01 12:09:00|43052.8|43012.8|43048.5|43008.5|43052.8|43012.8|43048.5|43008.5|0
1656677350000|2022-07-01 12:09:10|43047|43007|43038.5|42998.5|43047|43007|43038.5|42998.5|0
1656677370000|2022-07-01 12:09:30|43037.7|42997.7|43037.7|42997.7|43037.7|42997.7|43037.7|42997.7|0
1656677400000|2022-07-01 12:10:00|43033.5|42993.5|43033.5|42993.5|43037.7|42997.7|43033.5|42993.5|1
1656677410000|2022-07-01 12:10:10|43037.7|42997.7|43037.7|42997.7|43037.7|42997.7|43037.7|42997.7|0
1656677420000|2022-07-01 12:10:20|43033.5|42993.5|43012.7|42972.7|43037.7|42997.7|43012.7|42972.7|0
1656677430000|2022-07-01 12:10:30|43013.4|42973.4|43013.4|42973.4|43013.4|42973.4|43013.4|42973.4|0
1656677440000|2022-07-01 12:10:40|43019.2|42979.2|43019.2|42979.2|43019.2|42979.2|43019.2|42979.2|0
1656677450000|2022-07-01 12:10:50|43018.4|42978.4|43018.4|42978.4|43018.4|42978.4|43018.4|42978.4|0
1656677460000|2022-07-01 12:11:00|43014.2|42974.2|43013.4|42973.4|43018.4|42978.4|43013.4|42973.4|0
1656677470000|2022-07-01 12:11:10|43017.6|42977.6|43032.6|42992.6|43032.6|42992.6|43012.6|42972.6|2
1656677510000|2022-07-01 12:11:50|43013.3|42973.3|43017.6|42977.6|43022.6|42982.6|43012.6|42972.6|0
1656677520000|2022-07-01 12:12:00|43017.5|42977.5|43017.5|42977.5|43017.5|42977.5|43013.3|42973.3|0
1656677540000|2022-07-01 12:12:20|43007.5|42967.5|42997.5|42957.5|43008.3|42968.3|42991.7|42951.7|2
1656677550000|2022-07-01 12:12:30|43001.7|42961.7|42996.7|42956.7|43001.7|42961.7|42996.7|42956.7|1
1656677570000|2022-07-01 12:12:50|43001.7|42961.7|43016.7|42976.7|43016.7|42976.7|42997.5|42957.5|0
1656677580000|2022-07-01 12:13:00|43012.5|42972.5|43016.7|42976.7|43017.5|42977.5|43002.5|42962.5|0
1656677590000|2022-07-01 12:13:10|43007.5|42967.5|43016.7|42976.7|43016.7|42976.7|43007.5|42967.5|0
1656677610000|2022-07-01 12:13:30|43015.9|42975.9|43010.9|42970.9|43015.9|42975.9|43010.1|42970.1|62
1656677620000|2022-07-01 12:13:40|43015.1|42975.1|43010.9|42970.9|43015.1|42975.1|43010.9|42970.9|0
1656677630000|2022-07-01 12:13:50|43015.1|42975.1|43025|42985|43025|42985|43010.8|42970.8|4
1656677640000|2022-07-01 12:14:00|43020.8|42980.8|43020.8|42980.8|43025|42985|43020.8|42980.8|27
1656677650000|2022-07-01 12:14:10|43035.8|42995.8|43035.8|42995.8|43035.8|42995.8|43035.8|42995.8|4
1656677660000|2022-07-01 12:14:20|43036.6|42996.6|43035.8|42995.8|43036.6|42996.6|43035.8|42995.8|0
1656677670000|2022-07-01 12:14:30|43020.8|42980.8|43030.8|42990.8|43030.8|42990.8|43020.8|42980.8|0
1656677680000|2022-07-01 12:14:40|43030|42990|43030|42990|43030.8|42990.8|43030|42990|0
1656677690000|2022-07-01 12:14:50|43025.8|42985.8|43020.8|42980.8|43025.8|42985.8|43020.8|42980.8|1
1656677700000|2022-07-01 12:15:00|43025.8|42985.8|43036.5|42996.5|43036.5|42996.5|43025.8|42985.8|0
1656677710000|2022-07-01 12:15:10|43030.7|42990.7|43030.7|42990.7|43030.7|42990.7|43030.7|42990.7|0
1656677720000|2022-07-01 12:15:20|43026.5|42986.5|43036.5|42996.5|43036.5|42996.5|43026.5|42986.5|2
1656677730000|2022-07-01 12:15:30|43044.9|43004.9|43044.9|43004.9|43044.9|43004.9|43044.9|43004.9|37
1656677750000|2022-07-01 12:15:50|43040.7|43000.7|43040.7|43000.7|43040.7|43000.7|43039.9|42999.9|2
1656677760000|2022-07-01 12:16:00|43036.5|42996.5|43021.5|42981.5|43036.5|42996.5|43021.5|42981.5|0
1656677770000|2022-07-01 12:16:10|43015.7|42975.7|43016.4|42976.4|43016.5|42976.5|43015.7|42975.7|0
1656677780000|2022-07-01 12:16:20|43011.4|42971.4|43006.4|42966.4|43011.4|42971.4|43006.4|42966.4|0
1656677790000|2022-07-01 12:16:30|42996.4|42956.4|43016.4|42976.4|43016.4|42976.4|42996.4|42956.4|0
1656677800000|2022-07-01 12:16:40|43012.2|42972.2|43016.4|42976.4|43016.4|42976.4|43006.4|42966.4|0
1656677810000|2022-07-01 12:16:50|43012.2|42972.2|43010.6|42970.6|43012.2|42972.2|43002.2|42962.2|0
1656677820000|2022-07-01 12:17:00|43006.4|42966.4|42990.6|42950.6|43006.4|42966.4|42990.6|42950.6|0
1656677850000|2022-07-01 12:17:30|42991.4|42951.4|42991.4|42951.4|42991.4|42951.4|42991.4|42951.4|0
1656677860000|2022-07-01 12:17:40|42995.6|42955.6|43010.6|42970.6|43011.3|42971.3|42995.6|42955.6|0
1656677870000|2022-07-01 12:17:50|43010.5|42970.5|43010.5|42970.5|43010.5|42970.5|43010.5|42970.5|0
1656677880000|2022-07-01 12:18:00|43014.7|42974.7|43022.1|42982.1|43026.3|42986.3|43014.7|42974.7|0
1656677890000|2022-07-01 12:18:10|43026.3|42986.3|43032.1|42992.1|43032.1|42992.1|43026.3|42986.3|1
1656677910000|2022-07-01 12:18:30|||||||||3
1656677920000|2022-07-01 12:18:40|43032|42992|43032|42992|43032|42992|43032|42992|0
1656677930000|2022-07-01 12:18:50|43031.2|42991.2|43032|42992|43032|42992|43031.2|42991.2|0
1656677940000|2022-07-01 12:19:00|43031.2|42991.2|43022|42982|43031.2|42991.2|43017.8|42977.8|1
1656677950000|2022-07-01 12:19:10|43017|42977|43012|42972|43022|42982|43012|42972|0
1656677970000|2022-07-01 12:19:30|43011.2|42971.2|43007|42967|43011.2|42971.2|43002.8|42962.8|0
1656677990000|2022-07-01 12:19:50|43011.2|42971.2|43011.2|42971.2|43011.2|42971.2|43011.2|42971.2|0
1656678000000|2022-07-01 12:20:00|43002|42962|43011.2|42971.2|43011.2|42971.2|43002|42962|0
1656678020000|2022-07-01 12:20:20|43011.1|42971.1|43011.1|42971.1|43011.1|42971.1|43011.1|42971.1|0
1656678040000|2022-07-01 12:20:40|43006.9|42966.9|43001.1|42961.1|43006.9|42966.9|43000.3|42960.3|0
1656678050000|2022-07-01 12:20:50|43000.3|42960.3|42990.3|42950.3|43000.3|42960.3|42990.3|42950.3|0
1656678060000|2022-07-01 12:21:00|42991.1|42951.1|42990.3|42950.3|42991.1|42951.1|42986.1|42946.1|0
1656678070000|2022-07-01 12:21:10|42991.1|42951.1|42990.3|42950.3|42991.1|42951.1|42990.3|42950.3|0
1656678080000|2022-07-01 12:21:20|42991.1|42951.1|42991.1|42951.1|42991.1|42951.1|42991.1|42951.1|0
1656678090000|2022-07-01 12:21:30|42990.3|42950.3|42990.3|42950.3|42990.3|42950.3|42990.3|42950.3|0
1656678100000|2022-07-01 12:21:40|42981.8|42941.8|42986.8|42946.8|42986.8|42946.8|42981.8|42941.8|1
1656678110000|2022-07-01 12:21:50|42991|42951|43006.8|42966.8|43006.8|42966.8|42991|42951|0
1656678120000|2022-07-01 12:22:00|43002.6|42962.6|42991|42951|43006.8|42966.8|42991|42951|0
1656678130000|2022-07-01 12:22:10|42995.2|42955.2|42995.2|42955.2|42995.2|42955.2|42991|42951|0
1656678140000|2022-07-01 12:22:20|42991|42951|42991|42951|42995.2|42955.2|42986|42946|0
1656678150000|2022-07-01 12:22:30|42995.2|42955.2|43000.2|42960.2|43000.2|42960.2|42995.2|42955.2|0
1656678160000|2022-07-01 12:22:40|43006|42966|43011.8|42971.8|43016|42976|42996.8|42956.8|0
1656678170000|2022-07-01 12:22:50|43011|42971|43016|42976|43016|42976|43011|42971|0
1656678180000|2022-07-01 12:23:00|43011.7|42971.7|43010.9|42970.9|43011.7|42971.7|43010.9|42970.9|0
1656678190000|2022-07-01 12:23:10|42996.7|42956.7|42983.3|42943.3|43000.2|42960.2|42983.3|42943.3|4
1656678200000|2022-07-01 12:23:20|42981.7|42941.7|42981.7|42941.7|42981.7|42941.7|42977.5|42937.5|2
1656678210000|2022-07-01 12:23:30|42977.5|42937.5|42981.7|42941.7|42981.7|42941.7|42977.5|42937.5|4
1656678230000|2022-07-01 12:23:50|42985.9|42945.9|42982.5|42942.5|42986.7|42946.7|42982.5|42942.5|0
1656678240000|2022-07-01 12:24:00|42981.7|42941.7|42980.1|42940.1|42981.7|42941.7|42971.7|42931.7|0
1656678250000|2022-07-01 12:24:10|42975.9|42935.9|42965.9|42925.9|42975.9|42935.9|42965.9|42925.9|0
1656678260000|2022-07-01 12:24:20|42965.8|42925.8|42961.6|42921.6|42965.8|42925.8|42961.6|42921.6|0
1656678270000|2022-07-01 12:24:30|42956.6|42916.6|42950|42910|42956.6|42916.6|42945.8|42905.8|0
1656678280000|2022-07-01 12:24:40|42945.8|42905.8|42945.8|42905.8|42945.8|42905.8|42945.8|42905.8|0
1656678300000|2022-07-01 12:25:00|42936.6|42896.6|42940.8|42900.8|42940.8|42900.8|42936.6|42896.6|0
1656678310000|2022-07-01 12:25:10|42951.6|42911.6|42951.6|42911.6|42955.8|42915.8|42951.6|42911.6|0
1656678340000|2022-07-01 12:25:40|42951.5|42911.5|42941.5|42901.5|42951.5|42911.5|42941.5|42901.5|0
1656678350000|2022-07-01 12:25:50|42932.3|42892.3|42926.5|42886.5|42932.3|42892.3|42922.3|42882.3|0
1656678360000|2022-07-01 12:26:00|42922.3|42882.3|42920.7|42880.7|42922.3|42882.3|42916.5|42876.5|0
1656678370000|2022-07-01 12:26:10|42916.5|42876.5|42935.7|42895.7|42941.5|42901.5|42916.5|42876.5|0
1656678380000|2022-07-01 12:26:20|42931.5|42891.5|42935.7|42895.7|42935.7|42895.7|42931.5|42891.5|0
1656678390000|2022-07-01 12:26:30|42939.9|42899.9|42930.7|42890.7|42939.9|42899.9|42926.5|42886.5|0
1656678410000|2022-07-01 12:26:50|42926.5|42886.5|42935.7|42895.7|42939.9|42899.9|42926.5|42886.5|0
1656678420000|2022-07-01 12:27:00|42939.9|42899.9|42926.4|42886.4|42939.9|42899.9|42926.4|42886.4|0
1656678430000|2022-07-01 12:27:10|42930.6|42890.6|42929.9|42889.9|42930.6|42890.6|42925.6|42885.6|0
1656678440000|2022-07-01 12:27:20|42929.8|42889.8|42945.6|42905.6|42955.6|42915.6|42929.8|42889.8|1
1656678450000|2022-07-01 12:27:30|42950.6|42910.6|42961.4|42921.4|42961.4|42921.4|42946.4|42906.4|0
1656678470000|2022-07-01 12:27:50|42956.4|42916.4|42946.4|42906.4|42956.4|42916.4|42946.4|42906.4|0
1656678480000|2022-07-01 12:28:00|42945.6|42905.6|42950.6|42910.6|42959.8|42919.8|42944.8|42904.8|0
1656678490000|2022-07-01 12:28:10|42949.8|42909.8|42944.8|42904.8|42949.8|42909.8|42944.8|42904.8|0
1656678510000|2022-07-01 12:28:30|42936.3|42896.3|42925.5|42885.5|42940.5|42900.5|42925.5|42885.5|0
1656678520000|2022-07-01 12:28:40|42920.5|42880.5|42910.5|42870.5|42920.5|42880.5|42906.3|42866.3|0
1656678540000|2022-07-01 12:29:00|42920.5|42880.5|42911.3|42871.3|42930.5|42890.5|42911.3|42871.3|0
1656678550000|2022-07-01 12:29:10|42916.3|42876.3|42920.5|42880.5|42920.5|42880.5|42916.3|42876.3|0
1656678560000|2022-07-01 12:29:20|42916.3|42876.3|42912|42872|42920.5|42880.5|42912|42872|0
1656678570000|2022-07-01 12:29:30|42916.3|42876.3|42927|42887|42927|42887|42916.3|42876.3|0
1656678580000|2022-07-01 12:29:40|42926.2|42886.2|42930.5|42890.5|42930.5|42890.5|42926.2|42886.2|0
1656678590000|2022-07-01 12:29:50|42930.4|42890.4|42930.4|42890.4|42930.4|42890.4|42930.4|42890.4|0
1656678600000|2022-07-01 12:30:00|42924.6|42884.6|42939.6|42899.6|42939.6|42899.6|42920.4|42880.4|0
1656678610000|2022-07-01 12:30:10|42940.4|42900.4|42943.6|42903.6|42943.6|42903.6|42938.6|42898.6|3
1656678620000|2022-07-01 12:30:20|42940.1|42900.1|42940.1|42900.1|42940.9|42900.9|42940.1|42900.1|2
1656678650000|2022-07-01 12:30:50|42935.9|42895.9|42935.9|42895.9|42935.9|42895.9|42935.9|42895.9|0
1656678660000|2022-07-01 12:31:00|42935.1|42895.1|42890.9|42850.9|42935.1|42895.1|42890.9|42850.9|9
1656678670000|2022-07-01 12:31:10|42895.1|42855.1|42930.1|42890.1|42930.9|42890.9|42895.1|42855.1|6
1656678680000|2022-07-01 12:31:20|42930|42890|42930|42890|42930|42890|42930|42890|0
1656678690000|2022-07-01 12:31:30|42925.8|42885.8|42930|42890|42930|42890|42925.8|42885.8|0
1656678710000|2022-07-01 12:31:50|42925.8|42885.8|42920.8|42880.8|42925.8|42885.8|42920.8|42880.8|1
1656678720000|2022-07-01 12:32:00|42920|42880|42920|42880|42920|42880|42920|42880|0
1656678730000|2022-07-01 12:32:10|42919.2|42879.2|42919.2|42879.2|42919.2|42879.2|42919.2|42879.2|0
1656678740000|2022-07-01 12:32:20|42914.2|42874.2|42915|42875|42915|42875|42914.2|42874.2|0
1656678750000|2022-07-01 12:32:30|42914.2|42874.2|42915|42875|42915|42875|42910|42870|0
1656678760000|2022-07-01 12:32:40|42914.2|42874.2|42900|42860|42914.2|42874.2|42900|42860|0
1656678770000|2022-07-01 12:32:50|42899.2|42859.2|42889.9|42849.9|42904.2|42864.2|42889.9|42849.9|0
1656678790000|2022-07-01 12:33:10|42894.1|42854.1|42898.3|42858.3|42899.1|42859.1|42889.9|42849.9|0
1656678800000|2022-07-01 12:33:20|42894.1|42854.1|42884.1|42844.1|42894.1|42854.1|42884.1|42844.1|0
1656678810000|2022-07-01 12:33:30|42879.9|42839.9|42889.1|42849.1|42889.1|42849.1|42879.9|42839.9|0
1656678820000|2022-07-01 12:33:40|42893.3|42853.3|42893.3|42853.3|42893.3|42853.3|42893.3|42853.3|0
1656678840000|2022-07-01 12:34:00|42875.6|42835.6|42875.6|42835.6|42875.6|42835.6|42875.6|42835.6|2
1656678850000|2022-07-01 12:34:10|42874.9|42834.9|42899.8|42859.8|42899.8|42859.8|42874.8|42834.8|0
1656678880000|2022-07-01 12:34:40|42909|42869|42909|42869|42909|42869|42909|42869|0
1656678890000|2022-07-01 12:34:50|42914.8|42874.8|42914.8|42874.8|42914.8|42874.8|42914.8|42874.8|0
1656678900000|2022-07-01 12:35:00|42914|42874|42909.8|42869.8|42914|42874|42909.8|42869.8|0
1656678910000|2022-07-01 12:35:10|42914|42874|42914|42874|42914|42874|42909.8|42869.8|0
1656678920000|2022-07-01 12:35:20|42909|42869|42909|42869|42909|42869|42909|42869|0
1656678930000|2022-07-01 12:35:30|42909.8|42869.8|42914|42874|42914|42874|42909.8|42869.8|0
1656678940000|2022-07-01 12:35:40|42918.2|42878.2|42918.2|42878.2|42918.2|42878.2|42917.4|42877.4|0
1656678950000|2022-07-01 12:35:50|42913.9|42873.9|42918.1|42878.1|42918.2|42878.2|42913.9|42873.9|0
1656678960000|2022-07-01 12:36:00|42913.9|42873.9|42918.1|42878.1|42918.1|42878.1|42913.9|42873.9|0
1656678970000|2022-07-01 12:36:10|42913.9|42873.9|42913.9|42873.9|42918.1|42878.1|42913.1|42873.1|0
1656678980000|2022-07-01 12:36:20|42918.1|42878.1|42923.1|42883.1|42923.1|42883.1|42918.1|42878.1|0
1656679000000|2022-07-01 12:36:40|42918.9|42878.9|42918.9|42878.9|42918.9|42878.9|42918.9|42878.9|0
1656679010000|2022-07-01 12:36:50|42929.7|42889.7|42924.6|42884.6|42929.7|42889.7|42924.6|42884.6|0
1656679020000|2022-07-01 12:37:00|42928.9|42888.9|42924.6|42884.6|42928.9|42888.9|42924.6|42884.6|0
1656679030000|2022-07-01 12:37:10|42933.1|42893.1|42933|42893|42933.1|42893.1|42933|42893|0
1656679050000|2022-07-01 12:37:30|42928.8|42888.8|42934.6|42894.6|42934.6|42894.6|42928.8|42888.8|0
1656679060000|2022-07-01 12:37:40|42933.8|42893.8|42928.8|42888.8|42933.8|42893.8|42928.8|42888.8|0
1656679070000|2022-07-01 12:37:50|42933|42893|42933|42893|42939.6|42899.6|42933|42893|0
1656679080000|2022-07-01 12:38:00|42928.8|42888.8|42911.4|42871.4|42933|42893|42911.4|42871.4|1
1656679100000|2022-07-01 12:38:20|42903|42863|42894.5|42854.5|42903|42863|42894.5|42854.5|2
1656679120000|2022-07-01 12:38:40|42888.7|42848.7|42883.7|42843.7|42888.7|42848.7|42878.7|42838.7|0
1656679130000|2022-07-01 12:38:50|42879.5|42839.5|42878.7|42838.7|42883.7|42843.7|42878.7|42838.7|1
1656679140000|2022-07-01 12:39:00|42883.7|42843.7|42883.7|42843.7|42883.7|42843.7|42883.7|42843.7|0
1656679150000|2022-07-01 12:39:10|42879.5|42839.5|42878.7|42838.7|42883.7|42843.7|42878.7|42838.7|0
1656679160000|2022-07-01 12:39:20|42883.7|42843.7|42878.7|42838.7|42883.7|42843.7|42874.5|42834.5|0
1656679170000|2022-07-01 12:39:30|42874.5|42834.5|42878.7|42838.7|42878.7|42838.7|42874.5|42834.5|0
1656679180000|2022-07-01 12:39:40|42874.4|42834.4|42879.4|42839.4|42879.4|42839.4|42874.4|42834.4|0
1656679190000|2022-07-01 12:39:50|42878.6|42838.6|42878.6|42838.6|42878.6|42838.6|42878.6|42838.6|0
1656679220000|2022-07-01 12:40:20|42874.4|42834.4|42874.4|42834.4|42878.6|42838.6|42874.4|42834.4|0
1656679230000|2022-07-01 12:40:30|42864.4|42824.4|42854.4|42814.4|42864.4|42824.4|42850.2|42810.2|2
1656679240000|2022-07-01 12:40:40|42852.8|42812.8|42847|42807|42852.8|42812.8|42847|42807|0
1656679250000|2022-07-01 12:40:50|42848.6|42808.6|42857|42817|42862|42822|42848.6|42808.6|4
1656679260000|2022-07-01 12:41:00|42852.8|42812.8|42848.6|42808.6|42852.8|42812.8|42842.8|42802.8|5
1656679270000|2022-07-01 12:41:10|42847.8|42807.8|42847.8|42807.8|42847.8|42807.8|42842.8|42802.8|0
1656679280000|2022-07-01 12:41:20|42843.5|42803.5|42828.5|42788.5|42847.8|42807.8|42828.5|42788.5|4
1656679290000|2022-07-01 12:41:30|42817.7|42777.7|42817.7|42777.7|42818.5|42778.5|42817.7|42777.7|0
1656679300000|2022-07-01 12:41:40|42823.5|42783.5|42828.5|42788.5|42837.7|42797.7|42823.5|42783.5|0
1656679310000|2022-07-01 12:41:50|42832.7|42792.7|42857.7|42817.7|42861.9|42821.9|42832.7|42792.7|1
1656679320000|2022-07-01 12:42:00|42853.5|42813.5|42832.7|42792.7|42853.5|42813.5|42832.7|42792.7|0
1656679330000|2022-07-01 12:42:10|42828.5|42788.5|42817.7|42777.7|42832.7|42792.7|42817.7|42777.7|0
1656679340000|2022-07-01 12:42:20|42816.9|42776.9|42818.5|42778.5|42818.5|42778.5|42807.7|42767.7|0
1656679350000|2022-07-01 12:42:30|42813.5|42773.5|42821.9|42781.9|42827.7|42787.7|42813.5|42773.5|0
1656679360000|2022-07-01 12:42:40|42821.1|42781.1|42846.9|42806.9|42846.9|42806.9|42821.1|42781.1|1
1656679370000|2022-07-01 12:42:50|42847.6|42807.6|42871.1|42831.1|42871.1|42831.1|42843.4|42803.4|0
1656679380000|2022-07-01 12:43:00|42870.3|42830.3|42846|42806|42870.3|42830.3|42846|42806|0
1656679390000|2022-07-01 12:43:10|42850.3|42810.3|42841|42801|42850.3|42810.3|42841|42801|0
1656679400000|2022-07-01 12:43:20|42836.8|42796.8|42851|42811|42860.2|42820.2|42836.8|42796.8|0
1656679410000|2022-07-01 12:43:30|42846.8|42806.8|42846.8|42806.8|42846.8|42806.8|42846.8|42806.8|0
1656679420000|2022-07-01 12:43:40|42851|42811|42856|42816|42856|42816|42846.8|42806.8|0
1656679430000|2022-07-01 12:43:50|42851.8|42811.8|42851|42811|42861|42821|42846.8|42806.8|0
1656679440000|2022-07-01 12:44:00|42856|42816|42846|42806|42861|42821|42836.8|42796.8|1
1656679450000|2022-07-01 12:44:10|42841.8|42801.8|42846.7|42806.7|42856.8|42816.8|42836.8|42796.8|1
1656679460000|2022-07-01 12:44:20|42851|42811|42855.9|42815.9|42856|42816|42846.7|42806.7|0
1656679470000|2022-07-01 12:44:30|42860.2|42820.2|42850.9|42810.9|42860.9|42820.9|42846.7|42806.7|1
1656679480000|2022-07-01 12:44:40|42855.1|42815.1|42836.7|42796.7|42861.7|42821.7|42828.3|42788.3|4
1656679490000|2022-07-01 12:44:50|42840.9|42800.9|42787|42747|42840.9|42800.9|42787|42747|2
1656682200000|2022-07-01 13:30:00|42732.8|42692.8|42662|42622|42732.8|42692.8|42639.4|42588.6|179
1656682210000|2022-07-01 13:30:10|42661.2|42621.2|42628.6|42588.6|42677.8|42637.8|42624.4|42584.4|18
1656682220000|2022-07-01 13:30:20|42633.6|42593.6|42499.2|42459.2|42634.4|42594.4|42489.2|42449.2|8
1656682230000|2022-07-01 13:30:30|42488.4|42448.4|42349.9|42309.9|42488.4|42448.4|42349.9|42309.9|7
1656682240000|2022-07-01 13:30:40|42369.9|42329.9|42351.5|42311.5|42369.9|42329.9|42331.5|42291.5|16
1656682250000|2022-07-01 13:30:50|42355.7|42315.7|42389.7|42349.7|42419.9|42379.9|42355.7|42315.7|9
1656682260000|2022-07-01 13:31:00|42380.5|42340.5|42333.6|42293.6|42380.5|42340.5|42323.6|42283.6|29
1656682270000|2022-07-01 13:31:10|42332.8|42292.8|42237.8|42197.8|42348.6|42308.6|42237.8|42197.8|33
1656682280000|2022-07-01 13:31:20|42232.8|42192.8|42272.8|42232.8|42273.6|42233.6|42232|42192|33
1656682290000|2022-07-01 13:31:30|42262.8|42222.8|42267.8|42227.8|42282.8|42242.8|42253.6|42213.6|5
1656682300000|2022-07-01 13:31:40|42263.6|42223.6|42287.8|42247.8|42302.8|42262.8|42263.6|42223.6|10
1656682310000|2022-07-01 13:31:50|42292.8|42252.8|42292.8|42252.8|42293.6|42253.6|42282.8|42242.8|3
1656682320000|2022-07-01 13:32:00|42292|42252|42268.8|42228.8|42292|42252|42225.4|42185.4|44
1656682330000|2022-07-01 13:32:10|42277.2|42237.2|42261.2|42221.2|42303.8|42263.8|42247.8|42207.8|7
1656682340000|2022-07-01 13:32:20|42257|42217|42274.6|42234.6|42275.4|42235.4|42225.4|42185.4|12
1656682350000|2022-07-01 13:32:30|42275.4|42235.4|42243.8|42203.8|42280.4|42240.4|42225.3|42185.3|15
1656682360000|2022-07-01 13:32:40|42244.6|42204.6|42233.2|42193.2|42249.6|42209.6|42220.6|42180.6|6
1656682370000|2022-07-01 13:32:50|42229|42189|42229.8|42189.8|42234.8|42194.8|42217.4|42177.4|5
1656682380000|2022-07-01 13:33:00|42224.8|42184.8|42255.5|42215.5|42264.8|42224.8|42222.1|42182.1|46
1656682390000|2022-07-01 13:33:10|42256.3|42216.3|42223.9|42183.9|42256.3|42216.3|42223.9|42183.9|4
1656682400000|2022-07-01 13:33:20|42218.1|42178.1|42269.2|42229.2|42269.2|42229.2|42215.8|42175.8|10
1656682410000|2022-07-01 13:33:30|42265|42225|42262.6|42222.6|42268.4|42228.4|42242.6|42202.6|9
1656682420000|2022-07-01 13:33:40|42272.6|42232.6|42276.8|42236.8|42291.8|42251.8|42261.8|42221.8|3
1656682430000|2022-07-01 13:33:50|42272.6|42232.6|42262.5|42222.5|42282.5|42242.5|42262.5|42222.5|2
1656682440000|2022-07-01 13:34:00|42251.7|42211.7|42230.9|42190.9|42266.7|42226.7|42214.4|42174.4|7
1656682450000|2022-07-01 13:34:10|42236.7|42196.7|42281.7|42241.7|42295.9|42255.9|42230.9|42190.9|1
1656682460000|2022-07-01 13:34:20|42286.7|42246.7|42275.9|42235.9|42305.9|42265.9|42266.7|42226.7|12
1656682470000|2022-07-01 13:34:30|42267.5|42227.5|42290.9|42250.9|42295.9|42255.9|42256.7|42216.7|1
1656682480000|2022-07-01 13:34:40|42292.5|42252.5|42286.7|42246.7|42310.9|42270.9|42276.7|42236.7|0
1656682490000|2022-07-01 13:34:50|42291.7|42251.7|42301.7|42261.7|42305.9|42265.9|42275.9|42235.9|4
1656682500000|2022-07-01 13:35:00|42296.7|42256.7|42305.1|42265.1|42308.5|42268.5|42285.1|42245.1|5
1656682510000|2022-07-01 13:35:10|42309.3|42269.3|42325.1|42285.1|42325.1|42285.1|42294.3|42254.3|4
1656682520000|2022-07-01 13:35:20|42320.9|42280.9|42282.7|42242.7|42320.9|42280.9|42255|42215|3
1656682530000|2022-07-01 13:35:30|42283.5|42243.5|42291.9|42251.9|42297.7|42257.7|42273.5|42233.5|4
1656682540000|2022-07-01 13:35:40|42291.1|42251.1|42281.8|42241.8|42291.1|42251.1|42263.4|42223.4|2
1656682550000|2022-07-01 13:35:50|42281|42241|42271.8|42231.8|42291.8|42251.8|42271|42231|2
1656682560000|2022-07-01 13:36:00|42270.2|42230.2|42248.2|42208.2|42271|42231|42217.4|42177.4|23
1656682570000|2022-07-01 13:36:10|42257.4|42217.4|42276.1|42236.1|42293.7|42253.7|42253.5|42213.5|15
1656682580000|2022-07-01 13:36:20|42275.3|42235.3|42276.1|42236.1|42294.5|42254.5|42270.3|42230.3|11
1656682590000|2022-07-01 13:36:30|42275.3|42235.3|42330.3|42290.3|42334.5|42294.5|42275.3|42235.3|25
1656682600000|2022-07-01 13:36:40|42331.1|42291.1|42318.5|42278.5|42346.1|42306.1|42307.7|42267.7|16
1656682610000|2022-07-01 13:36:50|42323.5|42283.5|42315|42275|42338.4|42298.4|42315|42275|5
1656682620000|2022-07-01 13:37:00|42319.2|42279.2|42269.8|42229.8|42319.2|42279.2|42253.2|42213.2|97
1656682630000|2022-07-01 13:37:10|42264.8|42224.8|42295.8|42255.8|42306.6|42266.6|42264.8|42224.8|23
1656682640000|2022-07-01 13:37:20|42286.6|42246.6|42270.8|42230.8|42300.8|42260.8|42260.8|42220.8|1
1656682650000|2022-07-01 13:37:30|42266.6|42226.6|42250.8|42210.8|42270.8|42230.8|42240.8|42200.8|4
1656682660000|2022-07-01 13:37:40|42260.8|42220.8|42270.8|42230.8|42281.6|42241.6|42260|42220|5
1656682670000|2022-07-01 13:37:50|42266.6|42226.6|42275.8|42235.8|42295|42255|42260.8|42220.8|1
1656682680000|2022-07-01 13:38:00|42270.8|42230.8|42279.2|42239.2|42288.4|42248.4|42260.7|42220.7|8
1656682690000|2022-07-01 13:38:10|42273.4|42233.4|42253.3|42213.3|42283.4|42243.4|42253.3|42213.3|7
1656682700000|2022-07-01 13:38:20|42257.6|42217.6|42247.5|42207.5|42264.9|42224.9|42243.3|42203.3|10
1656682710000|2022-07-01 13:38:30|42243.3|42203.3|42237|42197|42243.3|42203.3|42237|42197|9
1656682720000|2022-07-01 13:38:40|42232.8|42192.8|42264.3|42224.3|42268.5|42228.5|42232.8|42192.8|6
1656682730000|2022-07-01 13:38:50|42270.1|42230.1|42293.5|42253.5|42298.5|42258.5|42270.1|42230.1|11
1656682740000|2022-07-01 13:39:00|42289.3|42249.3|42255.9|42215.9|42289.3|42249.3|42253.5|42213.5|0
1656682750000|2022-07-01 13:39:10|42255.1|42215.1|42244.3|42204.3|42255.1|42215.1|42244.3|42204.3|1
1656682760000|2022-07-01 13:39:20|42250.1|42210.1|42274.3|42234.3|42274.3|42234.3|42240.1|42200.1|3
1656682770000|2022-07-01 13:39:30|42270.1|42230.1|42287.7|42247.7|42304.3|42264.3|42270.1|42230.1|2
1656682780000|2022-07-01 13:39:40|42286.9|42246.9|42263.7|42223.7|42286.9|42246.9|42229.5|42189.5|9
1656682790000|2022-07-01 13:39:50|42257.1|42217.1|42244.5|42204.5|42268.7|42228.7|42244.5|42204.5|0
1656682800000|2022-07-01 13:40:00|42239.5|42199.5|42257.9|42217.9|42283.7|42243.7|42239.5|42199.5|13
1656682810000|2022-07-01 13:40:10|42252.9|42212.9|42279.5|42239.5|42292.9|42252.9|42252.9|42212.9|2
1656682820000|2022-07-01 13:40:20|42299.5|42259.5|42266.8|42226.8|42299.5|42259.5|42262.6|42222.6|3
1656682830000|2022-07-01 13:40:30|42271.8|42231.8|42236.8|42196.8|42276.8|42236.8|42236.8|42196.8|2
1656682840000|2022-07-01 13:40:40|42241|42201|42236.8|42196.8|42256.8|42216.8|42236.8|42196.8|2
1656682850000|2022-07-01 13:40:50|42226.8|42186.8|42181|42141|42226.8|42186.8|42166.8|42126.8|26
1656682860000|2022-07-01 13:41:00|42189.4|42149.4|42182.6|42142.6|42210.2|42170.2|42169.4|42129.4|17
1656682870000|2022-07-01 13:41:10|42181|42141|42192.6|42152.6|42196.8|42156.8|42172.6|42132.6|4
1656682880000|2022-07-01 13:41:20|42196.8|42156.8|42196.8|42156.8|42198.3|42158.3|42182.6|42142.6|3
1656682890000|2022-07-01 13:41:30|42197.5|42157.5|42167.5|42127.5|42198.3|42158.3|42158.3|42118.3|5
1656682900000|2022-07-01 13:41:40|42168.3|42128.3|42159.9|42119.9|42188.3|42148.3|42159.9|42119.9|0
1656682910000|2022-07-01 13:41:50|42163.3|42123.3|42144.7|42104.7|42172.5|42132.5|42137.3|42097.3|12
1656682920000|2022-07-01 13:42:00|42148.9|42108.9|42085.2|42045.2|42148.9|42108.9|42081|42041|11
1656682930000|2022-07-01 13:42:10|42081|42041|42048.4|42008.4|42081|42041|42048.4|42008.4|22
1656682940000|2022-07-01 13:42:20|42049.2|42009.2|42052.9|42012.9|42060.5|42020.5|42048.4|42008.4|35
1656682950000|2022-07-01 13:42:30|42052.1|42012.1|42052.1|42012.1|42063.7|42023.7|42052.1|42012.1|9
1656682960000|2022-07-01 13:42:40|42057.1|42017.1|42063.7|42023.7|42063.7|42023.7|42043.7|42003.7|25
1656682970000|2022-07-01 13:42:50|42050.3|42010.3|42061.1|42021.1|42065.3|42025.3|42049.5|42009.5|7
1656682980000|2022-07-01 13:43:00|42051.1|42011.1|41960.6|41920.6|42051.1|42011.1|41960.6|41920.6|39
1656682990000|2022-07-01 13:43:10|41959|41919|41951.6|41911.6|41959|41919|41939|41899|8
1656683000000|2022-07-01 13:43:20|41947.4|41907.4|41937.4|41897.4|41951.6|41911.6|41933.2|41893.2|25
1656683010000|2022-07-01 13:43:30|41906.6|41866.6|41882.4|41842.4|41906.6|41866.6|41871.6|41831.6|10
1656683020000|2022-07-01 13:43:40|41886.6|41846.6|41871.6|41831.6|41891.6|41851.6|41861.6|41821.6|12
1656683030000|2022-07-01 13:43:50|41865.8|41825.8|41890.8|41850.8|41895|41855|41860|41820|13
1656683040000|2022-07-01 13:44:00|41890|41850|41895|41855|41899.2|41859.2|41868.4|41828.4|2
1656683050000|2022-07-01 13:44:10|41885.8|41845.8|41841.3|41801.3|41885.8|41845.8|41841.3|41801.3|22
1656683060000|2022-07-01 13:44:20|41837.1|41797.1|41827.1|41787.1|41842.1|41802.1|41826.3|41786.3|37
1656683070000|2022-07-01 13:44:30|41817.9|41777.9|41808.7|41768.7|41827.1|41787.1|41807.9|41767.9|13
1656683080000|2022-07-01 13:44:40|41807.9|41767.9|41822.9|41782.9|41822.9|41782.9|41783.7|41743.7|28
1656683090000|2022-07-01 13:44:50|41813.7|41773.7|41808.7|41768.7|41813.7|41773.7|41784.5|41744.5|13
1656683100000|2022-07-01 13:45:00|41817.1|41777.1|41793.7|41753.7|41829.5|41789.5|41787.6|41747.6|30
1656683110000|2022-07-01 13:45:10|41803.7|41763.7|41803.6|41763.6|41803.7|41763.7|41783.6|41743.6|4
1656683120000|2022-07-01 13:45:20|41804.4|41764.4|41812.8|41772.8|41827.8|41787.8|41800.2|41760.2|3
1656683130000|2022-07-01 13:45:30|41812|41772|41843.6|41803.6|41848.6|41808.6|41794.4|41754.4|7
1656683140000|2022-07-01 13:45:40|41867.8|41827.8|41817.8|41777.8|41867.8|41827.8|41817.8|41777.8|1
1656683150000|2022-07-01 13:45:50|41807.8|41767.8|41843.6|41803.6|41849.4|41809.4|41803.6|41763.6|7
1656683160000|2022-07-01 13:46:00|41833.6|41793.6|41837|41797|41841.2|41801.2|41826.2|41786.2|15
1656683170000|2022-07-01 13:46:10|41842|41802|41875.4|41835.4|41876.2|41836.2|41830.4|41790.4|4
1656683180000|2022-07-01 13:46:20|41874.6|41834.6|41889.6|41849.6|41889.6|41849.6|41874.6|41834.6|5
1656683190000|2022-07-01 13:46:30|41899.6|41859.6|41955|41915|41958.2|41918.2|41899.6|41859.6|12
1656683200000|2022-07-01 13:46:40|41960|41920|41965.2|41925.2|41978.4|41938.4|41955|41915|5
1656683210000|2022-07-01 13:46:50|41964.4|41924.4|41964.4|41924.4|41964.4|41924.4|41946|41906|1
1656683220000|2022-07-01 13:47:00|41963.6|41923.6|41973.6|41933.6|41977.8|41937.8|41934.4|41894.4|8
1656683230000|2022-07-01 13:47:10|41972.8|41932.8|42009.6|41969.6|42009.6|41969.6|41972.8|41932.8|6
1656683240000|2022-07-01 13:47:20|42019.6|41979.6|42023.8|41983.8|42039.6|41999.6|42015.4|41975.4|2
1656683250000|2022-07-01 13:47:30|42018.8|41978.8|42015.6|41975.6|42027.2|41987.2|42010.6|41970.6|5
1656683260000|2022-07-01 13:47:40|42011.4|41971.4|41986.4|41946.4|42016.4|41976.4|41986.4|41946.4|2
1656683270000|2022-07-01 13:47:50|41991.4|41951.4|42025.6|41985.6|42030.6|41990.6|41986.4|41946.4|24
1656683280000|2022-07-01 13:48:00|42029.8|41989.8|42055.8|42015.8|42060.8|42020.8|42017.4|41977.4|15
1656683290000|2022-07-01 13:48:10|42050|42010|41995.8|41955.8|42070|42030|41995.8|41955.8|7
1656683300000|2022-07-01 13:48:20|42000|41960|41989.2|41949.2|42000|41960|41989.2|41949.2|8
1656683310000|2022-07-01 13:48:30|41990|41950|41994.2|41954.2|41994.2|41954.2|41988.4|41948.4|2
1656683320000|2022-07-01 13:48:40|41985|41945|41980|41940|41990|41950|41960|41920|2
1656683330000|2022-07-01 13:48:50|41975.8|41935.8|41985|41945|41985|41945|41950|41910|13
1656683340000|2022-07-01 13:49:00|41994.2|41954.2|42014.2|41974.2|42014.2|41974.2|41989.2|41949.2|2
1656683350000|2022-07-01 13:49:10|42009.9|41969.9|41999.9|41959.9|42009.9|41969.9|41999.1|41959.1|3
1656683360000|2022-07-01 13:49:20|42004.1|41964.1|41978.3|41938.3|42004.1|41964.1|41969.9|41929.9|1
1656683370000|2022-07-01 13:49:30|41984.1|41944.1|41998.3|41958.3|41998.3|41958.3|41978.3|41938.3|0
1656683380000|2022-07-01 13:49:40|42008.3|41968.3|41997.5|41957.5|42009.1|41969.1|41997.5|41957.5|4
1656683390000|2022-07-01 13:49:50|41994.1|41954.1|41950.7|41910.7|41998.3|41958.3|41949.9|41909.9|13
1656683400000|2022-07-01 13:50:00|41949.9|41909.9|41998.3|41958.3|42004.1|41964.1|41949.9|41909.9|1
1656683410000|2022-07-01 13:50:10|41989.9|41949.9|42033.3|41993.3|42037.5|41997.5|41989.1|41949.1|14
1656683420000|2022-07-01 13:50:20|42029.1|41989.1|42048.3|42008.3|42058.3|42018.3|42018.3|41978.3|12
1656683430000|2022-07-01 13:50:30|42038.3|41998.3|42049.8|42009.8|42062.5|42022.5|42038.3|41998.3|1
1656683440000|2022-07-01 13:50:40|42048.2|42008.2|42068.2|42028.2|42076.7|42036.7|42048.2|42008.2|14
1656683450000|2022-07-01 13:50:50|42069|42029|42068.2|42028.2|42078.2|42038.2|42057.4|42017.4|1
1656683460000|2022-07-01 13:51:00|42077.4|42037.4|42038.2|41998.2|42077.4|42037.4|42038.2|41998.2|2
1656683470000|2022-07-01 13:51:10|42032.4|41992.4|42027.4|41987.4|42032.4|41992.4|42027.4|41987.4|4
1656683480000|2022-07-01 13:51:20|42023.2|41983.2|42033.2|41993.2|42033.2|41993.2|42007.4|41967.4|12
1656683490000|2022-07-01 13:51:30|42039|41999|42068.2|42028.2|42078.2|42038.2|42038.2|41998.2|12
1656683500000|2022-07-01 13:51:40|42059.8|42019.8|42073.2|42033.2|42078.2|42038.2|42054|42014|12
1656683510000|2022-07-01 13:51:50|42077.4|42037.4|42043.2|42003.2|42077.4|42037.4|42043.2|42003.2|2
1656683520000|2022-07-01 13:52:00|42038.2|41998.2|42038.1|41998.1|42057.3|42017.3|42038.1|41998.1|0
1656683530000|2022-07-01 13:52:10|42048.1|42008.1|42068.1|42028.1|42078.1|42038.1|42048.1|42008.1|2
1656683540000|2022-07-01 13:52:20|42058.1|42018.1|42053.1|42013.1|42063.1|42023.1|42039.7|41999.7|2
1656683550000|2022-07-01 13:52:30|42048.9|42008.9|42028.9|41988.9|42048.9|42008.9|42028.1|41988.1|2
1656683560000|2022-07-01 13:52:40|42028.1|41988.1|42047.3|42007.3|42047.3|42007.3|42028.1|41988.1|16
1656683570000|2022-07-01 13:52:50|42042.3|42002.3|42038.1|41998.1|42042.3|42002.3|42028.1|41988.1|2
1656683580000|2022-07-01 13:53:00|42033.1|41993.1|42032.3|41992.3|42033.9|41993.9|42018.1|41978.1|0
1656683590000|2022-07-01 13:53:10|42033.9|41993.9|42070.7|42030.7|42070.7|42030.7|42033.9|41993.9|7
1656683600000|2022-07-01 13:53:20|42074.9|42034.9|42075.7|42035.7|42086.5|42046.5|42074.9|42034.9|5
1656683610000|2022-07-01 13:53:30|42062.2|42022.2|42058|42018|42067.2|42027.2|42058|42018|3
1656683620000|2022-07-01 13:53:40|42058.8|42018.8|42042.2|42002.2|42058.8|42018.8|42042.2|42002.2|1
1656683630000|2022-07-01 13:53:50|42048|42008|42063|42023|42068|42028|42042.2|42002.2|2
1656683640000|2022-07-01 13:54:00|42048.8|42008.8|42058|42018|42058|42018|42043.8|42003.8|2
1656683650000|2022-07-01 13:54:10|42068|42028|42048|42008|42068|42028|42048|42008|0
1656683660000|2022-07-01 13:54:20|42052.2|42012.2|42068|42028|42068|42028|42052.2|42012.2|0
1656683670000|2022-07-01 13:54:30|42063.8|42023.8|42063|42023|42078|42038|42058.8|42018.8|6
1656683680000|2022-07-01 13:54:40|42059.6|42019.6|42077.9|42037.9|42077.9|42037.9|42058.8|42018.8|1
1656683690000|2022-07-01 13:54:50|42069.5|42029.5|42078.7|42038.7|42082.1|42042.1|42053.7|42013.7|3
1656683700000|2022-07-01 13:55:00|42077.9|42037.9|42047.9|42007.9|42078.7|42038.7|42047.9|42007.9|1
1656683710000|2022-07-01 13:55:10|42052.9|42012.9|42032.1|41992.1|42062.9|42022.9|42032.1|41992.1|6
1656683720000|2022-07-01 13:55:20|42037.1|41997.1|42037.9|41997.9|42037.9|41997.9|42027.9|41987.9|5
1656683730000|2022-07-01 13:55:30|42027.9|41987.9|42037.9|41997.9|42042.1|42002.1|42027.9|41987.9|19
1656683740000|2022-07-01 13:55:40|42032.9|41992.9|42006.3|41966.3|42032.9|41992.9|42006.3|41966.3|2
1656683750000|2022-07-01 13:55:50|42017.1|41977.1|41989.5|41949.5|42017.9|41977.9|41982.9|41942.9|7
1656683760000|2022-07-01 13:56:00|41988.7|41948.7|42027.8|41987.8|42042.1|42002.1|41987.9|41947.9|4
1656683770000|2022-07-01 13:56:10|42038.6|41998.6|42047|42007|42077.8|42037.8|42037.8|41997.8|13
1656683780000|2022-07-01 13:56:20|42048.6|42008.6|42052|42012|42062.8|42022.8|42042.8|42002.8|31
1656683790000|2022-07-01 13:56:30|42052.8|42012.8|42062|42022|42067.8|42027.8|42052.8|42012.8|2
1656683800000|2022-07-01 13:56:40|42052|42012|42047.8|42007.8|42057.8|42017.8|42047.8|42007.8|9
1656683810000|2022-07-01 13:56:50|42047|42007|42046.2|42006.2|42052|42012|42037.8|41997.8|12
1656683820000|2022-07-01 13:57:00|42037.8|41997.8|42037.8|41997.8|42052|42012|42029.4|41989.4|0
1656683830000|2022-07-01 13:57:10|42047.8|42007.8|42077.8|42037.8|42077.8|42037.8|42047.8|42007.8|0
1656683840000|2022-07-01 13:57:20|42073.6|42033.6|42057.8|42017.8|42082.8|42042.8|42057.8|42017.8|5
1656683850000|2022-07-01 13:57:30|42049.3|42009.3|42061.9|42021.9|42067.7|42027.7|42037.7|41997.7|1
1656683860000|2022-07-01 13:57:40|42057.7|42017.7|42083.5|42043.5|42083.5|42043.5|42057.7|42017.7|5
1656683870000|2022-07-01 13:57:50|42087.7|42047.7|42089.3|42049.3|42097.7|42057.7|42087.7|42047.7|2
1656683880000|2022-07-01 13:58:00|42087.7|42047.7|42123.5|42083.5|42137.7|42097.7|42087.7|42047.7|12
1656683890000|2022-07-01 13:58:10|42119.3|42079.3|42107.7|42067.7|42123.5|42083.5|42087.7|42047.7|6
1656683900000|2022-07-01 13:58:20|42102.7|42062.7|42097.7|42057.7|42102.7|42062.7|42077.7|42037.7|1
1656683910000|2022-07-01 13:58:30|42101.9|42061.9|42118.5|42078.5|42118.5|42078.5|42093.5|42053.5|5
1656683920000|2022-07-01 13:58:40|42122.7|42082.7|42101.9|42061.9|42127.7|42087.7|42097.7|42057.7|2
1656683930000|2022-07-01 13:58:50|42097.7|42057.7|42138.4|42098.4|42142.6|42102.6|42097.7|42057.7|2
1656683940000|2022-07-01 13:59:00|42133.4|42093.4|42096.8|42056.8|42133.4|42093.4|42087.6|42047.6|7
1656683950000|2022-07-01 13:59:10|42097.6|42057.6|42061.8|42021.8|42097.6|42057.6|42061.8|42021.8|0
1656683960000|2022-07-01 13:59:20|42057.6|42017.6|42061.8|42021.8|42076|42036|42056.8|42016.8|2
1656683970000|2022-07-01 13:59:30|42057.6|42017.6|42071|42031|42071|42031|42041.8|42001.8|2
1656683980000|2022-07-01 13:59:40|42066.8|42026.8|42092.6|42052.6|42092.6|42052.6|42057.6|42017.6|0
1656683990000|2022-07-01 13:59:50|42096.8|42056.8|42102.6|42062.6|42106.8|42066.8|42087.6|42047.6|0
1656684000000|2022-07-01 14:00:00|42106.8|42066.8|42076|42036|42106.8|42066.8|42067.6|42027.6|2
1656684010000|2022-07-01 14:00:10|42066|42026|42081.8|42041.8|42096.8|42056.8|42065.2|42025.2|2
1656684020000|2022-07-01 14:00:20|42086|42046|42081.7|42041.7|42090.9|42050.9|42081.7|42041.7|0
1656684030000|2022-07-01 14:00:30|42072.5|42032.5|42106.7|42066.7|42107.5|42067.5|42072.5|42032.5|1
1656684040000|2022-07-01 14:00:40|42107.5|42067.5|42107.5|42067.5|42111.7|42071.7|42102.5|42062.5|1
1656684050000|2022-07-01 14:00:50|42112.5|42072.5|42138.3|42098.3|42148.3|42108.3|42107.5|42067.5|10
1656684060000|2022-07-01 14:01:00|42149.1|42109.1|42177.5|42137.5|42188.3|42148.3|42149.1|42109.1|14
1656684070000|2022-07-01 14:01:10|42181.7|42141.7|42181.7|42141.7|42201.7|42161.7|42177.5|42137.5|2
1656684080000|2022-07-01 14:01:20|42205.1|42165.1|42180.1|42140.1|42205.1|42165.1|42180.1|42140.1|10
1656684090000|2022-07-01 14:01:30|42170.1|42130.1|42170.1|42130.1|42180.1|42140.1|42165.9|42125.9|1
1656684100000|2022-07-01 14:01:40|42165.9|42125.9|42182.7|42142.7|42188.5|42148.5|42160.9|42120.9|19
1656684110000|2022-07-01 14:01:50|42182.6|42142.6|42168.4|42128.4|42182.6|42142.6|42168.4|42128.4|7
1656684120000|2022-07-01 14:02:00|42164.2|42124.2|42143.4|42103.4|42170|42130|42138.4|42098.4|20
1656684130000|2022-07-01 14:02:10|42144.2|42104.2|42127.4|42087.4|42149.2|42109.2|42125.8|42085.8|1
1656684140000|2022-07-01 14:02:20|42125.8|42085.8|42120.8|42080.8|42125.8|42085.8|42115.8|42075.8|0
1656684150000|2022-07-01 14:02:30|42125|42085|42120.8|42080.8|42131.6|42091.6|42120.8|42080.8|1
1656684160000|2022-07-01 14:02:40|42121.6|42081.6|42120.6|42080.6|42136.4|42096.4|42112.2|42072.2|5
1656684170000|2022-07-01 14:02:50|42121.4|42081.4|42151.1|42111.1|42165.3|42125.3|42121.4|42081.4|10
1656684180000|2022-07-01 14:03:00|42155.3|42115.3|42151.1|42111.1|42166.9|42126.9|42150.3|42110.3|0
1656684190000|2022-07-01 14:03:10|42155.3|42115.3|42116.9|42076.9|42155.3|42115.3|42116.9|42076.9|2
1656684200000|2022-07-01 14:03:20|42121.9|42081.9|42112.7|42072.7|42126.9|42086.9|42112.7|42072.7|0
1656684210000|2022-07-01 14:03:30|42111.9|42071.9|42086.9|42046.9|42116.9|42076.9|42086.9|42046.9|1
1656684220000|2022-07-01 14:03:40|42091.1|42051.1|42080.3|42040.3|42091.1|42051.1|42061.1|42021.1|3
1656684230000|2022-07-01 14:03:50|42075.3|42035.3|42090.3|42050.3|42090.3|42050.3|42075.3|42035.3|1
1656684240000|2022-07-01 14:04:00|42086.1|42046.1|42086.8|42046.8|42095.3|42055.3|42075.3|42035.3|0
1656684250000|2022-07-01 14:04:10|42086|42046|42082.6|42042.6|42086.8|42046.8|42082.6|42042.6|0
1656684260000|2022-07-01 14:04:20|42080.2|42040.2|42059.4|42019.4|42080.2|42040.2|42055.2|42015.2|1
1656684270000|2022-07-01 14:04:30|42060.2|42020.2|42065.2|42025.2|42065.2|42025.2|42056|42016|4
1656684280000|2022-07-01 14:04:40|42069.4|42029.4|42079.4|42039.4|42089.4|42049.4|42069.4|42029.4|1
1656684290000|2022-07-01 14:04:50|42075.2|42035.2|42064.4|42024.4|42075.2|42035.2|42059.4|42019.4|4
1656684300000|2022-07-01 14:05:00|42063.6|42023.6|42067.8|42027.8|42077.8|42037.8|42053.6|42013.6|2
1656684310000|2022-07-01 14:05:10|42063.6|42023.6|42093.6|42053.6|42102|42062|42063.6|42023.6|2
1656684320000|2022-07-01 14:05:20|42097.8|42057.8|42137|42097|42137.8|42097.8|42097.8|42057.8|1
1656684330000|2022-07-01 14:05:30|42137.8|42097.8|42127.7|42087.7|42137.8|42097.8|42113.5|42073.5|0
1656684340000|2022-07-01 14:05:40|42123.5|42083.5|42102.7|42062.7|42123.5|42083.5|42102.7|42062.7|6
1656684350000|2022-07-01 14:05:50|42098.5|42058.5|42093.5|42053.5|42107.7|42067.7|42092.7|42052.7|1
1656684360000|2022-07-01 14:06:00|42092.7|42052.7|42063.5|42023.5|42092.7|42052.7|42063.5|42023.5|32
1656684370000|2022-07-01 14:06:10|42059.3|42019.3|42023.5|41983.5|42059.3|42019.3|42019.3|41979.3|11
1656684380000|2022-07-01 14:06:20|42024.3|41984.3|42040.1|42000.1|42040.1|42000.1|42015.1|41975.1|3
1656684390000|2022-07-01 14:06:30|42039.3|41999.3|42025.9|41985.9|42039.3|41999.3|42025.1|41985.1|1
1656684400000|2022-07-01 14:06:40|42030.1|41990.1|42060.9|42020.9|42060.9|42020.9|42025.1|41985.1|4
1656684410000|2022-07-01 14:06:50|42056.7|42016.7|42069.2|42029.2|42083.5|42043.5|42046.7|42006.7|1
1656684420000|2022-07-01 14:07:00|42060|42020|42069.2|42029.2|42073.4|42033.4|42059.2|42019.2|1
1656684430000|2022-07-01 14:07:10|42065|42025|42099.2|42059.2|42103.4|42063.4|42059.2|42019.2|0
1656684440000|2022-07-01 14:07:20|42098.4|42058.4|42075|42035|42099.2|42059.2|42064.2|42024.2|3
1656684450000|2022-07-01 14:07:30|42083.4|42043.4|42088.4|42048.4|42089.2|42049.2|42073.4|42033.4|2
1656684460000|2022-07-01 14:07:40|42083.4|42043.4|42114.2|42074.2|42114.2|42074.2|42083.4|42043.4|0
1656684470000|2022-07-01 14:07:50|42119.2|42079.2|42113.4|42073.4|42119.2|42079.2|42104.2|42064.2|3
1656684480000|2022-07-01 14:08:00|42114.2|42074.2|42093.4|42053.4|42114.2|42074.2|42088.4|42048.4|0
1656684490000|2022-07-01 14:08:10|42103.4|42063.4|42086.5|42046.5|42103.4|42063.4|42086.5|42046.5|5
1656684500000|2022-07-01 14:08:20|42082.3|42042.3|42100.7|42060.7|42100.7|42060.7|42072.3|42032.3|0
1656684510000|2022-07-01 14:08:30|42096.5|42056.5|42106.5|42066.5|42106.5|42066.5|42091.5|42051.5|1
1656684520000|2022-07-01 14:08:40|42110.7|42070.7|42142.3|42102.3|42150.7|42110.7|42106.5|42066.5|10
1656684530000|2022-07-01 14:08:50|42143.9|42103.9|42141.5|42101.5|42143.9|42103.9|42137.3|42097.3|3
1656684540000|2022-07-01 14:09:00|42142.3|42102.3|42135.7|42095.7|42142.3|42102.3|42135.7|42095.7|1
1656684550000|2022-07-01 14:09:10|42130.7|42090.7|42134.9|42094.9|42140.7|42100.7|42120.7|42080.7|10
1656684560000|2022-07-01 14:09:20|42135.7|42095.7|42140.7|42100.7|42140.7|42100.7|42134.9|42094.9|0
1656684570000|2022-07-01 14:09:30|42136.5|42096.5|42140.7|42100.7|42140.7|42100.7|42130.7|42090.7|2
1656684580000|2022-07-01 14:09:40|42136.5|42096.5|42140.6|42100.6|42140.7|42100.7|42130.6|42090.6|2
1656684590000|2022-07-01 14:09:50|42154.8|42114.8|42135.6|42095.6|42154.8|42114.8|42135.6|42095.6|2
1656684600000|2022-07-01 14:10:00|42134.8|42094.8|42144.8|42104.8|42144.8|42104.8|42134.8|42094.8|0
1656684610000|2022-07-01 14:10:10|42154.8|42114.8|42145.6|42105.6|42154.8|42114.8|42144.8|42104.8|3
1656684620000|2022-07-01 14:10:20|42149.8|42109.8|42124.8|42084.8|42154.8|42114.8|42124.8|42084.8|1
1656684630000|2022-07-01 14:10:30|42114.8|42074.8|42109|42069|42114.8|42074.8|42109|42069|19
1656684640000|2022-07-01 14:10:40|42104|42064|42094.8|42054.8|42104|42064|42085.6|42045.6|4
1656684650000|2022-07-01 14:10:50|42089.8|42049.8|42084.8|42044.8|42089.8|42049.8|42079.8|42039.8|0
1656684660000|2022-07-01 14:11:00|42084|42044|42094.8|42054.8|42124|42084|42084|42044|4
1656684670000|2022-07-01 14:11:10|42094.7|42054.7|42084.7|42044.7|42099.7|42059.7|42084.7|42044.7|0
1656684680000|2022-07-01 14:11:20|42079.7|42039.7|42104.7|42064.7|42108.9|42068.9|42079.7|42039.7|2
1656684690000|2022-07-01 14:11:30|42108.9|42068.9|42104.7|42064.7|42108.9|42068.9|42096.3|42056.3|0
1656684700000|2022-07-01 14:11:40|42109.7|42069.7|42104.7|42064.7|42114.7|42074.7|42104.7|42064.7|0
1656684710000|2022-07-01 14:11:50|42094.7|42054.7|42074.7|42034.7|42094.7|42054.7|42074.7|42034.7|0
1656684720000|2022-07-01 14:12:00|42083.1|42043.1|42063.1|42023.1|42083.1|42043.1|42058.9|42018.9|7
1656684730000|2022-07-01 14:12:10|42053.1|42013.1|42107.3|42067.3|42107.3|42067.3|42053.1|42013.1|0
1656684740000|2022-07-01 14:12:20|42103.1|42063.1|42143.1|42103.1|42143.1|42103.1|42103.1|42063.1|1
1656684750000|2022-07-01 14:12:30|42147.3|42107.3|42142.2|42102.2|42151.5|42111.5|42133|42093|0
1656684760000|2022-07-01 14:12:40|42143|42103|42148|42108|42152.2|42112.2|42138.8|42098.8|0
1656684770000|2022-07-01 14:12:50|42152.2|42112.2|42153|42113|42157.2|42117.2|42138|42098|0
1656684780000|2022-07-01 14:13:00|42157.2|42117.2|42152.2|42112.2|42157.2|42117.2|42137.2|42097.2|1
1656684790000|2022-07-01 14:13:10|42148|42108|42153|42113|42162.2|42122.2|42142.2|42102.2|0
1656684800000|2022-07-01 14:13:20|42148.8|42108.8|42163|42123|42173|42133|42143|42103|0
1656684810000|2022-07-01 14:13:30|42167.2|42127.2|42158|42118|42167.2|42127.2|42158|42118|0
1656684820000|2022-07-01 14:13:40|42153.8|42113.8|42153|42113|42157.2|42117.2|42148.8|42108.8|0
1656684830000|2022-07-01 14:13:50|42157.2|42117.2|42167.2|42127.2|42167.2|42127.2|42157.2|42117.2|0
1656684840000|2022-07-01 14:14:00|42162.9|42122.9|42212.9|42172.9|42217.9|42177.9|42162.9|42122.9|7
1656684850000|2022-07-01 14:14:10|42207.1|42167.1|42192.1|42152.1|42207.1|42167.1|42192.1|42152.1|0
1656684860000|2022-07-01 14:14:20|42187.9|42147.9|42212.9|42172.9|42212.9|42172.9|42182.9|42142.9|1
1656684870000|2022-07-01 14:14:30|42222.1|42182.1|42242.9|42202.9|42248.7|42208.7|42222.1|42182.1|5
1656684880000|2022-07-01 14:14:40|42237.9|42197.9|42222.9|42182.9|42242.9|42202.9|42222.9|42182.9|0
1656684890000|2022-07-01 14:14:50|42227.9|42187.9|42237.9|42197.9|42242.9|42202.9|42217.9|42177.9|9
1656684900000|2022-07-01 14:15:00|42232.9|42192.9|42227.9|42187.9|42237.1|42197.1|42222.9|42182.9|0
1656684910000|2022-07-01 14:15:10|42232.1|42192.1|42253.7|42213.7|42254.5|42214.5|42232.1|42192.1|26
1656684920000|2022-07-01 14:15:20|42252.9|42212.9|42252.8|42212.8|42252.9|42212.9|42242.8|42202.8|12
1656684930000|2022-07-01 14:15:30|42267|42227|42278.6|42238.6|42292.8|42252.8|42267|42227|2
1656684940000|2022-07-01 14:15:40|42283.6|42243.6|42266.8|42226.8|42297|42257|42261.8|42221.8|14
1656684950000|2022-07-01 14:15:50|42262.6|42222.6|42257.6|42217.6|42266.8|42226.8|42257.6|42217.6|0
1656684960000|2022-07-01 14:16:00|42261.8|42221.8|42236|42196|42266|42226|42236|42196|4
1656684970000|2022-07-01 14:16:10|42246|42206|42286|42246|42286|42246|42246|42206|20
1656684980000|2022-07-01 14:16:20|42280.2|42240.2|42294.4|42254.4|42294.4|42254.4|42267.6|42227.6|28
1656684990000|2022-07-01 14:16:30|42290.2|42250.2|42285.2|42245.2|42296|42256|42285.2|42245.2|2
1656685000000|2022-07-01 14:16:40|42284.4|42244.4|42275.1|42235.1|42284.4|42244.4|42264.4|42224.4|1
1656685010000|2022-07-01 14:16:50|42274.3|42234.3|42275.1|42235.1|42290.1|42250.1|42265.1|42225.1|1
1656685020000|2022-07-01 14:17:00|42270.1|42230.1|42279.5|42239.5|42279.5|42239.5|42255.1|42215.1|10
1656685030000|2022-07-01 14:17:10|42280.3|42240.3|42280.3|42240.3|42290.3|42250.3|42265.3|42225.3|1
1656685040000|2022-07-01 14:17:20|42275.3|42235.3|42275.3|42235.3|42285.3|42245.3|42271.1|42231.1|2
1656685050000|2022-07-01 14:17:30|42271.1|42231.1|42281.1|42241.1|42285.3|42245.3|42271.1|42231.1|0
1656685060000|2022-07-01 14:17:40|42285.3|42245.3|42271.1|42231.1|42285.3|42245.3|42271.1|42231.1|1
1656685070000|2022-07-01 14:17:50|42275.3|42235.3|42261.1|42221.1|42284.5|42244.5|42259.5|42219.5|1
1656685080000|2022-07-01 14:18:00|42265.3|42225.3|42292.1|42252.1|42292.1|42252.1|42261.1|42221.1|17
1656685090000|2022-07-01 14:18:10|42310.5|42270.5|42304.6|42264.6|42310.5|42270.5|42295.4|42255.4|3
1656685100000|2022-07-01 14:18:20|42305.4|42265.4|42304.6|42264.6|42306.2|42266.2|42300.4|42260.4|0
1656685110000|2022-07-01 14:18:30|42300.4|42260.4|42295.4|42255.4|42300.4|42260.4|42294.6|42254.6|0
1656685120000|2022-07-01 14:18:40|42306.2|42266.2|42318.6|42278.6|42323.6|42283.6|42302|42262|2
1656685130000|2022-07-01 14:18:50|42314.4|42274.4|42317.8|42277.8|42318.6|42278.6|42313.6|42273.6|0
1656685140000|2022-07-01 14:19:00|42313.6|42273.6|42312|42272|42317.8|42277.8|42302.8|42262.8|0
1656685150000|2022-07-01 14:19:10|42307.8|42267.8|42273.2|42233.2|42312.8|42272.8|42269|42229|19
1656685160000|2022-07-01 14:19:20|42278.2|42238.2|42269|42229|42287.4|42247.4|42269|42229|2
1656685170000|2022-07-01 14:19:30|42270.6|42230.6|42254.7|42214.7|42270.6|42230.6|42248.9|42208.9|0
1656685180000|2022-07-01 14:19:40|42258.9|42218.9|42238.9|42198.9|42258.9|42218.9|42238.9|42198.9|4
1656685190000|2022-07-01 14:19:50|42238.1|42198.1|42248.1|42208.1|42248.9|42208.9|42233.9|42193.9|3
1656685200000|2022-07-01 14:20:00|42243.9|42203.9|42238.9|42198.9|42248.1|42208.1|42228.9|42188.9|3
1656685210000|2022-07-01 14:20:10|42234.7|42194.7|42237.3|42197.3|42243.1|42203.1|42233.1|42193.1|3
1656685220000|2022-07-01 14:20:20|42236.5|42196.5|42237.3|42197.3|42237.3|42197.3|42232.3|42192.3|0
1656685230000|2022-07-01 14:20:30|42236.5|42196.5|42212.3|42172.3|42237.3|42197.3|42208.1|42168.1|2
1656685240000|2022-07-01 14:20:40|42213.1|42173.1|42207.3|42167.3|42213.1|42173.1|42207.3|42167.3|4
1656685250000|2022-07-01 14:20:50|42213.1|42173.1|42233|42193|42233.1|42193.1|42207.3|42167.3|1
1656685260000|2022-07-01 14:21:00|42228.8|42188.8|42227.2|42187.2|42237.2|42197.2|42227.2|42187.2|0
1656685270000|2022-07-01 14:21:10|42218|42178|42226.4|42186.4|42231.4|42191.4|42217.2|42177.2|1
1656685280000|2022-07-01 14:21:20|42227.2|42187.2|42239|42199|42245.6|42205.6|42227.2|42187.2|16
1656685290000|2022-07-01 14:21:30|42243.2|42203.2|42259.8|42219.8|42260.6|42220.6|42243.2|42203.2|2
1656685300000|2022-07-01 14:21:40|42264|42224|42254|42214|42264.8|42224.8|42249.8|42209.8|0
1656685310000|2022-07-01 14:21:50|42249.8|42209.8|42289.8|42249.8|42289.8|42249.8|42249.8|42209.8|26
1656685320000|2022-07-01 14:22:00|42285.6|42245.6|42288.2|42248.2|42288.2|42248.2|42265.6|42225.6|1
1656685330000|2022-07-01 14:22:10|42289.8|42249.8|42290.6|42250.6|42305.6|42265.6|42285.6|42245.6|5
1656685340000|2022-07-01 14:22:20|42286.4|42246.4|42296.3|42256.3|42316.4|42276.4|42286.4|42246.4|4
1656685350000|2022-07-01 14:22:30|42300.5|42260.5|42314.7|42274.7|42314.7|42274.7|42296.3|42256.3|11
1656685360000|2022-07-01 14:22:40|42310.5|42270.5|42296.3|42256.3|42310.5|42270.5|42296.3|42256.3|0
1656685370000|2022-07-01 14:22:50|42294.7|42254.7|42295.5|42255.5|42295.5|42255.5|42285.5|42245.5|0
1656685380000|2022-07-01 14:23:00|42296.3|42256.3|42304.7|42264.7|42309.7|42269.7|42291.3|42251.3|7
1656685390000|2022-07-01 14:23:10|42309.7|42269.7|42314.7|42274.7|42329.7|42289.7|42309.7|42269.7|22
1656685400000|2022-07-01 14:23:20|42309.7|42269.7|42319.7|42279.7|42325.5|42285.5|42309.7|42269.7|17
1656685410000|2022-07-01 14:23:30|42325.5|42285.5|42290.5|42250.5|42325.5|42285.5|42290.5|42250.5|34
1656685420000|2022-07-01 14:23:40|42294.7|42254.7|42294.6|42254.6|42296.3|42256.3|42286.3|42246.3|8
1656685430000|2022-07-01 14:23:50|42290.4|42250.4|42266.2|42226.2|42294.6|42254.6|42266.2|42226.2|1
1656685440000|2022-07-01 14:24:00|42264.6|42224.6|42268.6|42228.6|42280.4|42240.4|42262.8|42222.8|21
1656685450000|2022-07-01 14:24:10|42277.8|42237.8|42253.6|42213.6|42277.8|42237.8|42253.6|42213.6|2
1656685460000|2022-07-01 14:24:20|42252.8|42212.8|42257.8|42217.8|42262.8|42222.8|42247.8|42207.8|4
1656685470000|2022-07-01 14:24:30|42249.4|42209.4|42253.6|42213.6|42262.8|42222.8|42243.6|42203.6|4
1656685480000|2022-07-01 14:24:40|42257.8|42217.8|42258.6|42218.6|42262.8|42222.8|42252.8|42212.8|2
1656685490000|2022-07-01 14:24:50|42262.8|42222.8|42242.8|42202.8|42268.6|42228.6|42242.8|42202.8|10
1656685500000|2022-07-01 14:25:00|42251.2|42211.2|42227.8|42187.8|42252.8|42212.8|42223.6|42183.6|13
1656685510000|2022-07-01 14:25:10|42223.6|42183.6|42227.7|42187.7|42232.7|42192.7|42222.7|42182.7|6
1656685520000|2022-07-01 14:25:20|42228.5|42188.5|42242.7|42202.7|42242.7|42202.7|42228.5|42188.5|0
1656685530000|2022-07-01 14:25:30|42238.5|42198.5|42237.7|42197.7|42242.7|42202.7|42237.7|42197.7|4
1656685540000|2022-07-01 14:25:40|42238.5|42198.5|42228.5|42188.5|42238.5|42198.5|42223.5|42183.5|1
1656685550000|2022-07-01 14:25:50|42227.7|42187.7|42212.7|42172.7|42232.7|42192.7|42208.5|42168.5|2
1656685560000|2022-07-01 14:26:00|42208.5|42168.5|42216.1|42176.1|42226.1|42186.1|42207.7|42167.7|5
1656685570000|2022-07-01 14:26:10|42211.9|42171.9|42211.1|42171.1|42216.1|42176.1|42211.1|42171.1|0
1656685580000|2022-07-01 14:26:20|42206.1|42166.1|42211.1|42171.1|42211.1|42171.1|42205.3|42165.3|1
1656685590000|2022-07-01 14:26:30|42206.9|42166.9|42221.1|42181.1|42221.1|42181.1|42201.1|42161.1|1
1656685600000|2022-07-01 14:26:40|42216.8|42176.8|42216.8|42176.8|42221|42181|42216|42176|1
1656685610000|2022-07-01 14:26:50|42221|42181|42231|42191|42231|42191|42216.8|42176.8|1
1656685620000|2022-07-01 14:27:00|42226.8|42186.8|42216.8|42176.8|42231|42191|42216.8|42176.8|0
1656685630000|2022-07-01 14:27:10|42216|42176|42206|42166|42216|42176|42206|42166|0
1656685640000|2022-07-01 14:27:20|42201|42161|42216|42176|42220.2|42180.2|42201|42161|1
1656685650000|2022-07-01 14:27:30|42211.8|42171.8|42200.2|42160.2|42224.4|42184.4|42195.2|42155.2|1
1656685660000|2022-07-01 14:27:40|42196|42156|42200.2|42160.2|42200.2|42160.2|42191|42151|1
1656685670000|2022-07-01 14:27:50|42196|42156|42195.2|42155.2|42204.4|42164.4|42191.8|42151.8|14
1656685680000|2022-07-01 14:28:00|42205.2|42165.2|42180.1|42140.1|42205.2|42165.2|42180.1|42140.1|2
1656685690000|2022-07-01 14:28:10|42175.9|42135.9|42175.1|42135.1|42185.1|42145.1|42175.1|42135.1|0
1656685700000|2022-07-01 14:28:20|42175.9|42135.9|42169.3|42129.3|42180.1|42140.1|42169.3|42129.3|0
1656685710000|2022-07-01 14:28:30|42160.1|42120.1|42164.3|42124.3|42164.3|42124.3|42160.1|42120.1|2
1656685720000|2022-07-01 14:28:40|42168.5|42128.5|42142.7|42102.7|42168.5|42128.5|42133.5|42093.5|4
1656685730000|2022-07-01 14:28:50|42138.5|42098.5|42127.7|42087.7|42138.5|42098.5|42127.7|42087.7|8
1656685740000|2022-07-01 14:29:00|42113.5|42073.5|42067.7|42027.7|42113.5|42073.5|42063.5|42023.5|3
1656685750000|2022-07-01 14:29:10|42081.1|42041.1|42084.3|42044.3|42101.9|42061.9|42081.1|42041.1|1
1656685760000|2022-07-01 14:29:20|42083.5|42043.5|42083.4|42043.4|42087.7|42047.7|42083.4|42043.4|1
1656685770000|2022-07-01 14:29:30|42082.6|42042.6|42076|42036|42082.6|42042.6|42063.4|42023.4|6
1656685780000|2022-07-01 14:29:40|42081|42041|42081.8|42041.8|42081.8|42041.8|42076|42036|4
1656685790000|2022-07-01 14:29:50|42077.6|42037.6|42074.4|42034.4|42081|42041|42074.4|42034.4|4
1656685800000|2022-07-01 14:30:00|42077.8|42037.8|42047|42007|42078.6|42038.6|42042.8|42002.8|10
1656685810000|2022-07-01 14:30:10|42042.8|42002.8|42037.8|41997.8|42057|42017|42037.8|41997.8|2
1656685820000|2022-07-01 14:30:20|42042|42002|42039.6|41999.6|42042|42002|42031.2|41991.2|9
1656685830000|2022-07-01 14:30:30|42038.8|41998.8|41995.4|41955.4|42038.8|41998.8|41991.2|41951.2|11
1656685840000|2022-07-01 14:30:40|41995.3|41955.3|42001.1|41961.1|42025.3|41985.3|41974.5|41934.5|3
1656685850000|2022-07-01 14:30:50|42005.3|41965.3|42021.9|41981.9|42026.9|41986.9|42000.3|41960.3|1
1656685860000|2022-07-01 14:31:00|42021.1|41981.1|42035.3|41995.3|42045.3|42005.3|42016.9|41976.9|1
1656685870000|2022-07-01 14:31:10|42031.1|41991.1|42055.3|42015.3|42065.3|42025.3|42031.1|41991.1|5
1656685880000|2022-07-01 14:31:20|42051.1|42011.1|42035.3|41995.3|42065.3|42025.3|42035.3|41995.3|2
1656685890000|2022-07-01 14:31:30|42039.5|41999.5|42044.5|42004.5|42045.3|42005.3|42035.3|41995.3|0
1656685900000|2022-07-01 14:31:40|42040.3|42000.3|42049.5|42009.5|42054.5|42014.5|42030.3|41990.3|4
1656685910000|2022-07-01 14:31:50|42054.5|42014.5|42025.3|41985.3|42055.3|42015.3|42025.3|41985.3|1
1656685920000|2022-07-01 14:32:00|42029.5|41989.5|42075.2|42035.2|42079.4|42039.4|42025.3|41985.3|2
1656685930000|2022-07-01 14:32:10|42074.4|42034.4|42049.4|42009.4|42075.2|42035.2|42045.2|42005.2|0
1656685940000|2022-07-01 14:32:20|42045.2|42005.2|42054.4|42014.4|42055.2|42015.2|42045.2|42005.2|1
1656685950000|2022-07-01 14:32:30|42055.2|42015.2|42065.2|42025.2|42074.4|42034.4|42055.2|42015.2|2
1656685960000|2022-07-01 14:32:40|42069.4|42029.4|42044.4|42004.4|42069.4|42029.4|42044.4|42004.4|0
1656685970000|2022-07-01 14:32:50|42035.2|41995.2|42045.2|42005.2|42054.4|42014.4|42005.2|41965.2|5
1656685980000|2022-07-01 14:33:00|42044.4|42004.4|42045.2|42005.2|42045.2|42005.2|42025.2|41985.2|0
1656685990000|2022-07-01 14:33:10|42044.4|42004.4|42035.2|41995.2|42045.2|42005.2|42035.2|41995.2|0
1656686000000|2022-07-01 14:33:20|42033.6|41993.6|42005.1|41965.1|42033.6|41993.6|42005.1|41965.1|0
1656686010000|2022-07-01 14:33:30|42013.5|41973.5|41980.1|41940.1|42015.1|41975.1|41975.1|41935.1|5
1656686020000|2022-07-01 14:33:40|41989.3|41949.3|42025.1|41985.1|42038.5|41998.5|41989.3|41949.3|1
1656686030000|2022-07-01 14:33:50|42024.3|41984.3|42013.5|41973.5|42029.3|41989.3|42005.1|41965.1|1
1656686040000|2022-07-01 14:34:00|42019.3|41979.3|41960.9|41920.9|42019.3|41979.3|41960.9|41920.9|14
1656686050000|2022-07-01 14:34:10|41975.1|41935.1|41970.1|41930.1|41975.1|41935.1|41965.1|41925.1|3
1656686060000|2022-07-01 14:34:20|41965.1|41925.1|41965.1|41925.1|41970.1|41930.1|41965.1|41925.1|0
1656686070000|2022-07-01 14:34:30|41970.1|41930.1|41985.1|41945.1|41985.1|41945.1|41965.1|41925.1|2
1656686080000|2022-07-01 14:34:40|41995.1|41955.1|41985|41945|41999.3|41959.3|41980.1|41940.1|1
1656686090000|2022-07-01 14:34:50|41994.2|41954.2|42009.2|41969.2|42009.2|41969.2|41985|41945|5
1656686100000|2022-07-01 14:35:00|42014.2|41974.2|42045|42005|42045|42005|42005|41965|1
1656686110000|2022-07-01 14:35:10|42049.2|42009.2|42055|42015|42055|42015|42044.2|42004.2|3
1656686120000|2022-07-01 14:35:20|42060.8|42020.8|42025|41985|42060.8|42020.8|42025|41985|2
1656686130000|2022-07-01 14:35:30|42024.2|41984.2|42035|41995|42045|42005|42014.2|41974.2|5
1656686140000|2022-07-01 14:35:40|42039.2|41999.2|42044.2|42004.2|42049.2|42009.2|42039.2|41999.2|0
1656686150000|2022-07-01 14:35:50|42043.4|42003.4|42050|42010|42055|42015|42035|41995|0
1656686160000|2022-07-01 14:36:00|42050.8|42010.8|42045|42005|42055|42015|42045|42005|0
1656686170000|2022-07-01 14:36:10|42044.9|42004.9|42064.1|42024.1|42064.1|42024.1|42044.9|42004.9|2
1656686180000|2022-07-01 14:36:20|42064.9|42024.9|42080.7|42040.7|42080.7|42040.7|42064.9|42024.9|0
1656686190000|2022-07-01 14:36:30|42084.9|42044.9|42094.9|42054.9|42099.1|42059.1|42084.9|42044.9|11
1656686200000|2022-07-01 14:36:40|42093.3|42053.3|42094.9|42054.9|42099.1|42059.1|42084.9|42044.9|0
1656686210000|2022-07-01 14:36:50|42094.1|42054.1|42084.9|42044.9|42094.9|42054.9|42084.9|42044.9|0
1656686220000|2022-07-01 14:37:00|42084.1|42044.1|42074.9|42034.9|42085.7|42045.7|42074.9|42034.9|1
1656686230000|2022-07-01 14:37:10|42079.1|42039.1|42074.9|42034.9|42079.1|42039.1|42064.9|42024.9|3
1656686240000|2022-07-01 14:37:20|42069.9|42029.9|42074.9|42034.9|42074.9|42034.9|42064.9|42024.9|0
1656686250000|2022-07-01 14:37:30|42070.7|42030.7|42074.8|42034.8|42079|42039|42069.8|42029.8|0
1656686260000|2022-07-01 14:37:40|42069.8|42029.8|42074.8|42034.8|42084.8|42044.8|42069|42029|0
1656686270000|2022-07-01 14:37:50|42079.8|42039.8|42064.8|42024.8|42084|42044|42064.8|42024.8|0
1656686280000|2022-07-01 14:38:00|42074|42034|42064.8|42024.8|42074.8|42034.8|42064.8|42024.8|0
1656686300000|2022-07-01 14:38:20|42044.8|42004.8|42044.8|42004.8|42044.8|42004.8|42044.8|42004.8|0
1656686310000|2022-07-01 14:38:30|42034.8|41994.8|42024.8|41984.8|42039|41999|42024.8|41984.8|5
1656686320000|2022-07-01 14:38:40|42034.8|41994.8|42034.8|41994.8|42034.8|41994.8|42034.8|41994.8|0
1656686330000|2022-07-01 14:38:50|42034.7|41994.7|42029.7|41989.7|42034.7|41994.7|42025.6|41985.6|0
1656686340000|2022-07-01 14:39:00|42025.5|41985.5|42024.7|41984.7|42029.7|41989.7|42024.7|41984.7|0
1656686360000|2022-07-01 14:39:20|42028.9|41988.9|42034.7|41994.7|42034.7|41994.7|42028.9|41988.9|0
1656686370000|2022-07-01 14:39:30|42025.5|41985.5|42004.7|41964.7|42025.5|41985.5|42004.7|41964.7|3
1656686380000|2022-07-01 14:39:40|41994.7|41954.7|41994.7|41954.7|41994.7|41954.7|41994.7|41954.7|0
1656686390000|2022-07-01 14:39:50|41990.5|41950.5|41974.7|41934.7|41990.5|41950.5|41974.7|41934.7|4
1656686400000|2022-07-01 14:40:00|41980.5|41940.5|41974.7|41934.7|41980.5|41940.5|41968.9|41928.9|0
1656686410000|2022-07-01 14:40:10|41970.5|41930.5|41974.7|41934.7|41974.7|41934.7|41968.8|41928.8|3
1656686420000|2022-07-01 14:40:20|41974.6|41934.6|41984.6|41944.6|42003.8|41963.8|41974.6|41934.6|7
1656686430000|2022-07-01 14:40:30|41983.8|41943.8|41974.6|41934.6|41984.6|41944.6|41974.6|41934.6|2
1656686440000|2022-07-01 14:40:40|41983.8|41943.8|41948.8|41908.8|41983.8|41943.8|41948.8|41908.8|13
1656686450000|2022-07-01 14:40:50|41954.6|41914.6|41954.6|41914.6|41958.8|41918.8|41948.8|41908.8|8
1656686460000|2022-07-01 14:41:00|41958.8|41918.8|41950.6|41910.6|41958.8|41918.8|41948.8|41908.8|9
1656686470000|2022-07-01 14:41:10|41945.6|41905.6|41945.6|41905.6|41960.6|41920.6|41945.6|41905.6|4
1656686480000|2022-07-01 14:41:20|41949|41909|41953.9|41913.9|41954|41914|41944|41904|13
1656686490000|2022-07-01 14:41:30|41968.9|41928.9|41964.7|41924.7|41973.9|41933.9|41959.7|41919.7|8
1656686500000|2022-07-01 14:41:40|41958.9|41918.9|41943.9|41903.9|41963.1|41923.1|41943.9|41903.9|2
1656686510000|2022-07-01 14:41:50|41948.1|41908.1|41969.7|41929.7|41969.7|41929.7|41948.1|41908.1|31
1656686520000|2022-07-01 14:42:00|41963.9|41923.9|41948.9|41908.9|41963.9|41923.9|41943.9|41903.9|2
1656686530000|2022-07-01 14:42:10|41943.9|41903.9|41944.7|41904.7|41949.7|41909.7|41943.9|41903.9|3
1656686540000|2022-07-01 14:42:20|41943.9|41903.9|41943.9|41903.9|41943.9|41903.9|41943.9|41903.9|4
1656686550000|2022-07-01 14:42:30|||||||||2
1656686560000|2022-07-01 14:42:40|41933.9|41893.9|41923.9|41883.9|41933.9|41893.9|41923.1|41883.1|24
1656686570000|2022-07-01 14:42:50|41923.8|41883.8|41934.6|41894.6|41935.4|41895.4|41923.8|41883.8|5
1656686580000|2022-07-01 14:43:00|41930.4|41890.4|41925.4|41885.4|41933.8|41893.8|41923.8|41883.8|0
1656686590000|2022-07-01 14:43:10|41929.6|41889.6|41929.6|41889.6|41935.4|41895.4|41929.6|41889.6|2
1656686600000|2022-07-01 14:43:20|||||||||1
1656686610000|2022-07-01 14:43:30|41925.4|41885.4|41929.6|41889.6|41933.8|41893.8|41925.4|41885.4|1
1656686620000|2022-07-01 14:43:40|41933.8|41893.8|41943.8|41903.8|41943.8|41903.8|41929.6|41889.6|7
1656686630000|2022-07-01 14:43:50|41939.6|41899.6|41949.6|41909.6|41959.6|41919.6|41935.4|41895.4|2
1656686640000|2022-07-01 14:44:00|41955.4|41915.4|41949.6|41909.6|41955.4|41915.4|41949.6|41909.6|0
1656686650000|2022-07-01 14:44:10|41953.7|41913.7|41939.5|41899.5|41953.7|41913.7|41939.5|41899.5|1
1656686660000|2022-07-01 14:44:20|41908.7|41868.7|41898.7|41858.7|41908.7|41868.7|41894.5|41854.5|0
1656686670000|2022-07-01 14:44:30|41894.5|41854.5|41884.5|41844.5|41898.7|41858.7|41879.5|41839.5|14
1656686680000|2022-07-01 14:44:40|41888.7|41848.7|41895.3|41855.3|41895.3|41855.3|41888.7|41848.7|2
1656686690000|2022-07-01 14:44:50|41891.1|41851.1|41905.3|41865.3|41905.3|41865.3|41891.1|41851.1|2
1656686700000|2022-07-01 14:45:00|41901.1|41861.1|41875.3|41835.3|41901.1|41861.1|41875.3|41835.3|1
1656686710000|2022-07-01 14:45:10|41871.1|41831.1|41865.3|41825.3|41871.1|41831.1|41861.1|41821.1|2
1656686720000|2022-07-01 14:45:20|41861.1|41821.1|41855.3|41815.3|41865.3|41825.3|41855.3|41815.3|1
1656686730000|2022-07-01 14:45:30|41853.7|41813.7|41859.4|41819.4|41859.4|41819.4|41853.6|41813.6|4
1656686750000|2022-07-01 14:45:50|41869.4|41829.4|41858.6|41818.6|41869.4|41829.4|41853.6|41813.6|3
1656686760000|2022-07-01 14:46:00|41854.4|41814.4|41849.4|41809.4|41854.4|41814.4|41833.6|41793.6|2
1656686770000|2022-07-01 14:46:10|41855.2|41815.2|41943.6|41903.6|41943.6|41903.6|41853.6|41813.6|10
1656686780000|2022-07-01 14:46:20|41938.6|41898.6|41929.4|41889.4|41938.6|41898.6|41919.4|41879.4|0
1656686790000|2022-07-01 14:46:30|41928.6|41888.6|41909.4|41869.4|41928.6|41888.6|41909.4|41869.4|2
1656686800000|2022-07-01 14:46:40|41903.6|41863.6|41929.4|41889.4|41933.6|41893.6|41899.4|41859.4|6
1656686810000|2022-07-01 14:46:50|41933.6|41893.6|41948.5|41908.5|41948.5|41908.5|41919.4|41879.4|3
1656686820000|2022-07-01 14:47:00|41949.3|41909.3|41902.5|41862.5|41949.3|41909.3|41902.5|41862.5|4
1656686830000|2022-07-01 14:47:10|41906.7|41866.7|41902.5|41862.5|41906.7|41866.7|41902.5|41862.5|0
1656686840000|2022-07-01 14:47:20|41900.9|41860.9|41890.1|41850.1|41902.5|41862.5|41885.9|41845.9|3
1656686850000|2022-07-01 14:47:30|41890.9|41850.9|41889.3|41849.3|41920.1|41880.1|41884.3|41844.3|1
1656686860000|2022-07-01 14:47:40|41884.3|41844.3|41905.9|41865.9|41928.5|41888.5|41884.3|41844.3|1
1656686870000|2022-07-01 14:47:50|41900.9|41860.9|41900.1|41860.1|41900.9|41860.9|41890.9|41850.9|0
1656686880000|2022-07-01 14:48:00|41895.9|41855.9|41900.1|41860.1|41910.9|41870.9|41890.9|41850.9|0
1656686890000|2022-07-01 14:48:10|41900.9|41860.9|41900.9|41860.9|41905.1|41865.1|41900.1|41860.1|0
1656686900000|2022-07-01 14:48:20|41905.1|41865.1|41925.8|41885.8|41925.8|41885.8|41900.9|41860.9|2
1656686910000|2022-07-01 14:48:30|41921.6|41881.6|41905.8|41865.8|41935|41895|41900.8|41860.8|1
1656686920000|2022-07-01 14:48:40|41906.6|41866.6|41909.2|41869.2|41910.8|41870.8|41895.8|41855.8|13
1656686930000|2022-07-01 14:48:50|41904.2|41864.2|41908.4|41868.4|41909.2|41869.2|41899.2|41859.2|0
1656686940000|2022-07-01 14:49:00|41909.2|41869.2|41927.6|41887.6|41947.6|41907.6|41909.2|41869.2|46
1656686950000|2022-07-01 14:49:10|41908.4|41868.4|41935.2|41895.2|41936|41896|41899.2|41859.2|8
1656686960000|2022-07-01 14:49:20|41930.2|41890.2|41925.1|41885.1|41930.2|41890.2|41916|41876|0
1656686970000|2022-07-01 14:49:30|41926|41886|41950.1|41910.1|41960.1|41920.1|41925.9|41885.9|3
1656686980000|2022-07-01 14:49:40|41945.9|41905.9|41945.9|41905.9|41950.1|41910.1|41945.1|41905.1|8
1656686990000|2022-07-01 14:49:50|41945.1|41905.1|41905.9|41865.9|41945.1|41905.1|41897.5|41857.5|2
1656687000000|2022-07-01 14:50:00|41905.1|41865.1|41890.9|41850.9|41905.9|41865.9|41880.1|41840.1|3
1656687010000|2022-07-01 14:50:10|41886.7|41846.7|41886.7|41846.7|41895.1|41855.1|41880.1|41840.1|0
1656687020000|2022-07-01 14:50:20|41880.9|41840.9|41881.7|41841.7|41885.9|41845.9|41880.1|41840.1|3
1656687030000|2022-07-01 14:50:30|41880.9|41840.9|41860.9|41820.9|41890.9|41850.9|41860.9|41820.9|9
1656687040000|2022-07-01 14:50:40|41865.1|41825.1|41875.9|41835.9|41875.9|41835.9|41855.1|41815.1|1
1656687050000|2022-07-01 14:50:50|41871.7|41831.7|41860|41820|41871.7|41831.7|41860|41820|0
1656687060000|2022-07-01 14:51:00|41864.2|41824.2|41835.8|41795.8|41865|41825|41835.8|41795.8|1
1656687070000|2022-07-01 14:51:10|41835|41795|41830|41790|41835|41795|41830|41790|0
1656687080000|2022-07-01 14:51:20|41834.2|41794.2|41844.2|41804.2|41844.2|41804.2|41820|41780|13
1656687090000|2022-07-01 14:51:30|41867.6|41827.6|41873.4|41833.4|41888.4|41848.4|41863.4|41823.4|4
1656687100000|2022-07-01 14:51:40|41874.2|41834.2|41884.2|41844.2|41884.2|41844.2|41873.4|41833.4|0
1656687110000|2022-07-01 14:51:50|41875.8|41835.8|41874.2|41834.2|41875.8|41835.8|41874.2|41834.2|0
1656687120000|2022-07-01 14:52:00|41872.6|41832.6|41863.3|41823.3|41873.4|41833.4|41854.1|41814.1|0
1656687130000|2022-07-01 14:52:10|41858.3|41818.3|41854.1|41814.1|41863.3|41823.3|41854.1|41814.1|0
1656687140000|2022-07-01 14:52:20|41849.9|41809.9|41834.9|41794.9|41849.9|41809.9|41834.9|41794.9|0
1656687150000|2022-07-01 14:52:30|41834.1|41794.1|41839.9|41799.9|41839.9|41799.9|41824.1|41784.1|5
1656687160000|2022-07-01 14:52:40|41845.7|41805.7|41845.7|41805.7|41845.7|41805.7|41845.7|41805.7|5
1656687170000|2022-07-01 14:52:50|41837.3|41797.3|41854.9|41814.9|41854.9|41814.9|41835.7|41795.7|0
1656687180000|2022-07-01 14:53:00|41849.9|41809.9|41839.9|41799.9|41859.1|41819.1|41839.9|41799.9|2
1656687190000|2022-07-01 14:53:10|41834.1|41794.1|41816.5|41776.5|41834.1|41794.1|41815.7|41775.7|13
1656687200000|2022-07-01 14:53:20|41815.7|41775.7|41815.7|41775.7|41820.7|41780.7|41815.7|41775.7|1
1656687210000|2022-07-01 14:53:30|41815.6|41775.6|41815.6|41775.6|41821.5|41781.5|41815.6|41775.6|3
1656687220000|2022-07-01 14:53:40|41820.6|41780.6|41810.6|41770.6|41821.4|41781.4|41809.8|41769.8|3
1656687230000|2022-07-01 14:53:50|41809.8|41769.8|41794.8|41754.8|41809.8|41769.8|41790.6|41750.6|8
1656687240000|2022-07-01 14:54:00|41799.8|41759.8|41794|41754|41799.8|41759.8|41784|41744|1
1656687250000|2022-07-01 14:54:10|41789|41749|41794|41754|41808.2|41768.2|41789|41749|2
1656687260000|2022-07-01 14:54:20|41793.2|41753.2|41772.4|41732.4|41802.4|41762.4|41772.4|41732.4|67
1656687270000|2022-07-01 14:54:30|41771.6|41731.6|41761.6|41721.6|41771.6|41731.6|41752.4|41712.4|2
1656687280000|2022-07-01 14:54:40|41757.4|41717.4|41766.5|41726.5|41770.7|41730.7|41752.4|41712.4|2
1656687290000|2022-07-01 14:54:50|41762.3|41722.3|41746.5|41706.5|41766.5|41726.5|41746.5|41706.5|1
1656687300000|2022-07-01 14:55:00|41750.7|41710.7|41766.5|41726.5|41772.3|41732.3|41750.7|41710.7|2
1656687310000|2022-07-01 14:55:10|41767.3|41727.3|41771.5|41731.5|41776.5|41736.5|41756.5|41716.5|1
1656687320000|2022-07-01 14:55:20|41776.5|41736.5|41775.5|41735.5|41802.3|41762.3|41772.3|41732.3|13
1656687330000|2022-07-01 14:55:30|41774.7|41734.7|41759.7|41719.7|41774.7|41734.7|41754.7|41714.7|4
1656687340000|2022-07-01 14:55:40|41758.9|41718.9|41754.7|41714.7|41758.9|41718.9|41749.7|41709.7|2
1656687350000|2022-07-01 14:55:50|41755.5|41715.5|41759.7|41719.7|41769.7|41729.7|41755.5|41715.5|0
1656687360000|2022-07-01 14:56:00|41779.7|41739.7|41765.5|41725.5|41779.7|41739.7|41765.5|41725.5|2
1656687370000|2022-07-01 14:56:10|41764.7|41724.7|41683|41643|41764.7|41724.7|41681.4|41641.4|6
1656687380000|2022-07-01 14:56:20|41682.2|41642.2|41701.4|41661.4|41702.2|41662.2|41678|41638|3
1656687390000|2022-07-01 14:56:30|41702.2|41662.2|41693|41653|41702.2|41662.2|41693|41653|1
1656687400000|2022-07-01 14:56:40|41692.2|41652.2|41686.4|41646.4|41696.4|41656.4|41686.4|41646.4|24
1656687410000|2022-07-01 14:56:50|41682.2|41642.2|41725.6|41685.6|41725.6|41685.6|41676.4|41636.4|13
1656687420000|2022-07-01 14:57:00|41721.4|41681.4|41712.2|41672.2|41721.4|41681.4|41706.4|41666.4|8
1656687430000|2022-07-01 14:57:10|41720.6|41680.6|41720.6|41680.6|41734.8|41694.8|41720.6|41680.6|42
1656687440000|2022-07-01 14:57:20|41720.5|41680.5|41700.5|41660.5|41724.7|41684.7|41700.5|41660.5|8
1656687450000|2022-07-01 14:57:30|41705.5|41665.5|41710.5|41670.5|41710.5|41670.5|41700.5|41660.5|8
1656687460000|2022-07-01 14:57:40|41719.7|41679.7|41719.7|41679.7|41720.5|41680.5|41700.5|41660.5|8
1656687470000|2022-07-01 14:57:50|41711.3|41671.3|41706.3|41666.3|41711.3|41671.3|41706.3|41666.3|0
1656687480000|2022-07-01 14:58:00|41702.1|41662.1|41712.1|41672.1|41712.1|41672.1|41682.1|41642.1|1
1656687490000|2022-07-01 14:58:10|41721.3|41681.3|41721.3|41681.3|41727.1|41687.1|41717.1|41677.1|2
1656687500000|2022-07-01 14:58:20|41731.3|41691.3|41703.7|41663.7|41735.5|41695.5|41703.7|41663.7|29
1656687510000|2022-07-01 14:58:30|41699.5|41659.5|41685.3|41645.3|41699.5|41659.5|41684.5|41644.5|2
1656687520000|2022-07-01 14:58:40|41684.5|41644.5|41704.5|41664.5|41709.5|41669.5|41684.5|41644.5|0
1656687530000|2022-07-01 14:58:50|41700.3|41660.3|41723.6|41683.6|41723.6|41683.6|41699.5|41659.5|4
1656687540000|2022-07-01 14:59:00|41733.6|41693.6|41723.6|41683.6|41743.6|41703.6|41723.6|41683.6|1
1656687550000|2022-07-01 14:59:10|41718.6|41678.6|41743.6|41703.6|41747.8|41707.8|41718.6|41678.6|0
1656687560000|2022-07-01 14:59:20|41747.8|41707.8|41752|41712|41752|41712|41743.6|41703.6|2
1656687570000|2022-07-01 14:59:30|41751.2|41711.2|41742|41702|41752|41712|41732|41692|0
1656687580000|2022-07-01 14:59:40|41746.2|41706.2|41732|41692|41746.2|41706.2|41732|41692|0
1656687590000|2022-07-01 14:59:50|41740.4|41700.4|41742|41702|41742|41702|41740.4|41700.4|0
1656687600000|2022-07-01 15:00:00|41747|41707|41757.8|41717.8|41757.8|41717.8|41742|41702|6
1656687610000|2022-07-01 15:00:10|41751.9|41711.9|41752.7|41712.7|41757.7|41717.7|41751.9|41711.9|6
1656687620000|2022-07-01 15:00:20|41751.9|41711.9|41801.9|41761.9|41811.9|41771.9|41751.9|41711.9|1
1656687630000|2022-07-01 15:00:30|41811.9|41771.9|41806.9|41766.9|41811.9|41771.9|41796.9|41756.9|1
1656687640000|2022-07-01 15:00:40|41811.1|41771.1|41791.9|41751.9|41816.1|41776.1|41791.9|41751.9|1
1656687650000|2022-07-01 15:00:50|41791.1|41751.1|41771.1|41731.1|41791.9|41751.9|41771.1|41731.1|31
1656687660000|2022-07-01 15:01:00|41775.3|41735.3|41786.1|41746.1|41791.1|41751.1|41775.3|41735.3|3
1656687670000|2022-07-01 15:01:10|41790.3|41750.3|41751.9|41711.9|41790.3|41750.3|41751.9|41711.9|3
1656687680000|2022-07-01 15:01:20|41747.7|41707.7|41781|41741|41781|41741|41747.7|41707.7|0
1656687690000|2022-07-01 15:01:30|41766.8|41726.8|41762.6|41722.6|41776.8|41736.8|41762.6|41722.6|0
1656687700000|2022-07-01 15:01:40|41761.8|41721.8|41786.8|41746.8|41794.4|41754.4|41761.8|41721.8|2
1656687710000|2022-07-01 15:01:50|41782.6|41742.6|41781.8|41741.8|41786.8|41746.8|41777.6|41737.6|0
1656687720000|2022-07-01 15:02:00|41782.6|41742.6|41761.8|41721.8|41782.6|41742.6|41761.8|41721.8|1
1656687730000|2022-07-01 15:02:10|41756.8|41716.8|41771|41731|41771|41731|41756.8|41716.8|2
1656687740000|2022-07-01 15:02:20|41771.8|41731.8|41771.8|41731.8|41771.8|41731.8|41771.8|41731.8|0
1656687750000|2022-07-01 15:02:30|41772.6|41732.6|41776.8|41736.8|41776.8|41736.8|41772.6|41732.6|0
1656687760000|2022-07-01 15:02:40|41781.8|41741.8|41771.8|41731.8|41781.8|41741.8|41767.6|41727.6|0
1656687770000|2022-07-01 15:02:50|41767.6|41727.6|41751.7|41711.7|41771.7|41731.7|41747.5|41707.5|1
1656687780000|2022-07-01 15:03:00|41747.5|41707.5|41721.7|41681.7|41747.5|41707.5|41721.7|41681.7|4
1656687790000|2022-07-01 15:03:10|41716.7|41676.7|41705.9|41665.9|41716.7|41676.7|41705.9|41665.9|3
1656687800000|2022-07-01 15:03:20|41701.7|41661.7|41701.7|41661.7|41706.7|41666.7|41701.7|41661.7|2
1656687810000|2022-07-01 15:03:30|41702.5|41662.5|41707.5|41667.5|41711.7|41671.7|41702.5|41662.5|4
1656687820000|2022-07-01 15:03:40|41711.7|41671.7|41715.9|41675.9|41715.9|41675.9|41711.7|41671.7|0
1656687830000|2022-07-01 15:03:50|41720.9|41680.9|41711.7|41671.7|41720.9|41680.9|41711.7|41671.7|2
1656687840000|2022-07-01 15:04:00|41712.5|41672.5|41701.7|41661.7|41716.7|41676.7|41701.7|41661.7|0
1656687850000|2022-07-01 15:04:10|41705.8|41665.8|41710.8|41670.8|41720.8|41680.8|41701.6|41661.6|12
1656687860000|2022-07-01 15:04:20|41715.8|41675.8|41710.8|41670.8|41721.6|41681.6|41701.6|41661.6|2
1656687870000|2022-07-01 15:04:30|41710|41670|41715.8|41675.8|41715.8|41675.8|41701.6|41661.6|1
1656687880000|2022-07-01 15:04:40|41711.6|41671.6|41710.8|41670.8|41711.6|41671.6|41710.8|41670.8|0
1656687890000|2022-07-01 15:04:50|41711.6|41671.6|41691.6|41651.6|41711.6|41671.6|41691.6|41651.6|5
1656687900000|2022-07-01 15:05:00|41695.8|41655.8|41691.6|41651.6|41700.8|41660.8|41681.6|41641.6|11
1656687910000|2022-07-01 15:05:10|41681.6|41641.6|41671.6|41631.6|41681.6|41641.6|41671.6|41631.6|0
1656687920000|2022-07-01 15:05:20|41670.8|41630.8|41675.7|41635.7|41680.8|41640.8|41666.6|41626.6|3
1656687930000|2022-07-01 15:05:30|41671.6|41631.6|41660.7|41620.7|41675.7|41635.7|41660.7|41620.7|7
1656687940000|2022-07-01 15:05:40|41661.5|41621.5|41660.7|41620.7|41665.7|41625.7|41655.7|41615.7|3
1656687950000|2022-07-01 15:05:50|41656.5|41616.5|41651.5|41611.5|41660.7|41620.7|41651.5|41611.5|1
1656687960000|2022-07-01 15:06:00|41652.3|41612.3|41669.9|41629.9|41669.9|41629.9|41651.5|41611.5|11
1656687970000|2022-07-01 15:06:10|41665.7|41625.7|41659.9|41619.9|41665.7|41625.7|41659.9|41619.9|0
1656687980000|2022-07-01 15:06:20|41655.7|41615.7|41655.7|41615.7|41655.7|41615.7|41649.9|41609.9|16
1656687990000|2022-07-01 15:06:30|41649.9|41609.9|41645.7|41605.7|41654.9|41614.9|41645.7|41605.7|1
1656688000000|2022-07-01 15:06:40|41644|41604|41649|41609|41649|41609|41629.9|41589.9|4
1656688010000|2022-07-01 15:06:50|41654|41614|41655.6|41615.6|41655.6|41615.6|41644.8|41604.8|3
1656688020000|2022-07-01 15:07:00|41651.4|41611.4|41631.4|41591.4|41655.6|41615.6|41631.4|41591.4|4
1656688030000|2022-07-01 15:07:10|41635.6|41595.6|41630.6|41590.6|41640.6|41600.6|41630.6|41590.6|2
1656688040000|2022-07-01 15:07:20|41629.8|41589.8|41614|41574|41629.8|41589.8|41595.6|41555.6|5
1656688050000|2022-07-01 15:07:30|41615.6|41575.6|41630.6|41590.6|41639|41599|41611.4|41571.4|2
1656688060000|2022-07-01 15:07:40|41634.8|41594.8|41601.4|41561.4|41634.8|41594.8|41592.2|41552.2|15
1656688070000|2022-07-01 15:07:50|41602.2|41562.2|41627.2|41587.2|41631.4|41591.4|41597.2|41557.2|3
1656688080000|2022-07-01 15:08:00|41631.4|41591.4|41607.2|41567.2|41631.4|41591.4|41607.2|41567.2|1
1656688090000|2022-07-01 15:08:10|41603|41563|41621.3|41581.3|41630.5|41590.5|41597.2|41557.2|1
1656688100000|2022-07-01 15:08:20|41625.5|41585.5|41600.5|41560.5|41625.5|41585.5|41595.5|41555.5|1
1656688110000|2022-07-01 15:08:30|41596.3|41556.3|41600.5|41560.5|41609.7|41569.7|41594.7|41554.7|2
1656688120000|2022-07-01 15:08:40|41604.7|41564.7|41614.7|41574.7|41619.7|41579.7|41604.7|41564.7|2
1656688130000|2022-07-01 15:08:50|41618.9|41578.9|41594.7|41554.7|41619.7|41579.7|41594.7|41554.7|1
1656688140000|2022-07-01 15:09:00|41595.5|41555.5|41590.5|41550.5|41600.5|41560.5|41585.5|41545.5|3
1656688150000|2022-07-01 15:09:10|41586.3|41546.3|41607.1|41567.1|41609.7|41569.7|41586.3|41546.3|4
1656688160000|2022-07-01 15:09:20|41602.1|41562.1|41592.9|41552.9|41602.1|41562.1|41592.9|41552.9|1
1656688170000|2022-07-01 15:09:30|41602.9|41562.9|41602.9|41562.9|41607.1|41567.1|41602.9|41562.9|1
1656688180000|2022-07-01 15:09:40|41602|41562|41623.7|41583.7|41632.9|41592.9|41602|41562|1
1656688190000|2022-07-01 15:09:50|41622.8|41582.8|41627|41587|41637|41597|41622.8|41582.8|4
1656688200000|2022-07-01 15:10:00|41632|41592|41642.8|41602.8|41647|41607|41632|41592|0
1656688210000|2022-07-01 15:10:10|41647|41607|41647|41607|41647|41607|41642.8|41602.8|0
1656688220000|2022-07-01 15:10:20|41637|41597|41642|41602|41647|41607|41637|41597|1
1656688230000|2022-07-01 15:10:30|41646.2|41606.2|41647|41607|41647|41607|41632.8|41592.8|1
1656688240000|2022-07-01 15:10:40|41642.8|41602.8|41642.8|41602.8|41647|41607|41642|41602|0
1656688250000|2022-07-01 15:10:50|41632.8|41592.8|41642|41602|41647|41607|41632.8|41592.8|2
1656688260000|2022-07-01 15:11:00|41642.8|41602.8|41662.7|41622.7|41677|41637|41642.8|41602.8|4
1656688270000|2022-07-01 15:11:10|41652.7|41612.7|41642.7|41602.7|41652.7|41612.7|41641.9|41601.9|1
1656688280000|2022-07-01 15:11:20|41651.1|41611.1|41636.9|41596.9|41652.7|41612.7|41636.9|41596.9|0
1656688290000|2022-07-01 15:11:30|41641.1|41601.1|41626.9|41586.9|41641.9|41601.9|41626.9|41586.9|0
1656688300000|2022-07-01 15:11:40|41627.7|41587.7|41641.9|41601.9|41646.9|41606.9|41626.9|41586.9|2
1656688310000|2022-07-01 15:11:50|41642.7|41602.7|41666.9|41626.9|41666.9|41626.9|41638.5|41598.5|0
1656688320000|2022-07-01 15:12:00|41662.7|41622.7|41661.9|41621.9|41666.9|41626.9|41652.7|41612.7|10
1656688330000|2022-07-01 15:12:10|41652.7|41612.7|41661.9|41621.9|41662.7|41622.7|41652.7|41612.7|1
1656688340000|2022-07-01 15:12:20|41662.7|41622.7|41662.6|41622.6|41666.8|41626.8|41661.8|41621.8|2
1656688350000|2022-07-01 15:12:30|41668.4|41628.4|41692.6|41652.6|41696.8|41656.8|41668.4|41628.4|3
1656688360000|2022-07-01 15:12:40|41696.8|41656.8|41682.6|41642.6|41696.8|41656.8|41682.6|41642.6|1
1656688370000|2022-07-01 15:12:50|41681.8|41641.8|41672.6|41632.6|41682.6|41642.6|41662.6|41622.6|0
1656688380000|2022-07-01 15:13:00|41671|41631|41636|41596|41671.8|41631.8|41631|41591|1
1656688390000|2022-07-01 15:13:10|41632.6|41592.6|41641|41601|41657.8|41617.8|41612.6|41572.6|3
1656688400000|2022-07-01 15:13:20|41640.2|41600.2|41650.2|41610.2|41650.2|41610.2|41640.2|41600.2|0
1656688410000|2022-07-01 15:13:30|41651|41611|41655.1|41615.1|41665.1|41625.1|41651|41611|1
1656688420000|2022-07-01 15:13:40|41650.9|41610.9|41640.9|41600.9|41660.9|41620.9|41635.9|41595.9|2
1656688430000|2022-07-01 15:13:50|41640.1|41600.1|41640.1|41600.1|41645.1|41605.1|41640.1|41600.1|0
1656688440000|2022-07-01 15:14:00|41640.9|41600.9|41640.9|41600.9|41655.9|41615.9|41640.9|41600.9|0
1656688450000|2022-07-01 15:14:10|41640.1|41600.1|41630.9|41590.9|41640.1|41600.1|41630.1|41590.1|1
1656688460000|2022-07-01 15:14:20|41630.1|41590.1|41573.5|41533.5|41630.1|41590.1|41573.5|41533.5|16
1656688470000|2022-07-01 15:14:30|41574.3|41534.3|41589.3|41549.3|41599.3|41559.3|41574.3|41534.3|2
1656688480000|2022-07-01 15:14:40|41588.5|41548.5|41595.1|41555.1|41603.4|41563.4|41588.5|41548.5|3
1656688490000|2022-07-01 15:14:50|41599.2|41559.2|41533.4|41493.4|41600.1|41560.1|41533.4|41493.4|34
1656688500000|2022-07-01 15:15:00|41539.2|41499.2|41589.2|41549.2|41589.2|41549.2|41539.2|41499.2|12
1656688510000|2022-07-01 15:15:10|41584.2|41544.2|41570.8|41530.8|41584.2|41544.2|41570|41530|13
1656688520000|2022-07-01 15:15:20|41575|41535|41526|41486|41575|41535|41521|41481|20
1656688530000|2022-07-01 15:15:30|41524.4|41484.4|41555.2|41515.2|41556|41516|41524.4|41484.4|2
1656688540000|2022-07-01 15:15:40|41551|41511|41595.9|41555.9|41601|41561|41551|41511|9
1656688550000|2022-07-01 15:15:50|41597.6|41557.6|41607.5|41567.5|41633.4|41593.4|41597.6|41557.6|1
1656688560000|2022-07-01 15:16:00|41602.5|41562.5|41615.9|41575.9|41635.1|41595.1|41587.5|41547.5|3
1656688570000|2022-07-01 15:16:10|41616.7|41576.7|41685.9|41645.9|41685.9|41645.9|41615.9|41575.9|11
1656688580000|2022-07-01 15:16:20|41685.1|41645.1|41680.9|41640.9|41705.9|41665.9|41676.7|41636.7|5
1656688590000|2022-07-01 15:16:30|41675.1|41635.1|41665.9|41625.9|41680.9|41640.9|41665.9|41625.9|4
1656688600000|2022-07-01 15:16:40|41665.1|41625.1|41664.3|41624.3|41665.1|41625.1|41645.9|41605.9|0
1656688610000|2022-07-01 15:16:50|41684.3|41644.3|41679.2|41639.2|41684.3|41644.3|41660.1|41620.1|2
1656688620000|2022-07-01 15:17:00|41680.1|41640.1|41686|41646|41703.4|41663.4|41665|41625|16
1656688630000|2022-07-01 15:17:10|41691|41651|41671|41631|41691|41651|41671|41631|0
1656688640000|2022-07-01 15:17:20|41670.2|41630.2|41679.4|41639.4|41689.4|41649.4|41670.2|41630.2|1
1656688650000|2022-07-01 15:17:30|41675.2|41635.2|41689.4|41649.4|41689.4|41649.4|41670.2|41630.2|2
1656688660000|2022-07-01 15:17:40|41678.6|41638.6|41650.2|41610.2|41679.4|41639.4|41650.2|41610.2|2
1656688670000|2022-07-01 15:17:50|41649.3|41609.3|41648.5|41608.5|41659.3|41619.3|41648.5|41608.5|1
1656688680000|2022-07-01 15:18:00|41653.5|41613.5|41663.5|41623.5|41678.5|41638.5|41649.3|41609.3|0
1656688690000|2022-07-01 15:18:10|41667.7|41627.7|41666.1|41626.1|41672.7|41632.7|41661.1|41621.1|1
1656688700000|2022-07-01 15:18:20|41661.9|41621.9|41661.1|41621.1|41661.9|41621.9|41646.9|41606.9|6
1656688710000|2022-07-01 15:18:30|41661.9|41621.9|41666.1|41626.1|41666.1|41626.1|41646.1|41606.1|0
1656688720000|2022-07-01 15:18:40|41671.9|41631.9|41666.9|41626.9|41671.9|41631.9|41666.9|41626.9|0
1656688730000|2022-07-01 15:18:50|41671|41631|41671.8|41631.8|41671.8|41631.8|41666.8|41626.8|0
1656688740000|2022-07-01 15:19:00|41672.6|41632.6|41677.6|41637.6|41687.6|41647.6|41667.6|41627.6|8
1656688750000|2022-07-01 15:19:10|41673.4|41633.4|41702.6|41662.6|41712.6|41672.6|41673.4|41633.4|3
1656688760000|2022-07-01 15:19:20|41698.4|41658.4|41702.6|41662.6|41707.6|41667.6|41687.6|41647.6|0
1656688770000|2022-07-01 15:19:30|41703.4|41663.4|41709.2|41669.2|41721.8|41681.8|41703.4|41663.4|5
1656688780000|2022-07-01 15:19:40|41707.6|41667.6|41755.2|41715.2|41760.2|41720.2|41707.6|41667.6|19
1656688790000|2022-07-01 15:19:50|41746|41706|41766.8|41726.8|41775.2|41735.2|41746|41706|4
1656688800000|2022-07-01 15:20:00|41771|41731|41745.1|41705.1|41776|41736|41740.9|41700.9|4
1656688810000|2022-07-01 15:20:10|41740.9|41700.9|41726.7|41686.7|41745.1|41705.1|41717.5|41677.5|0
1656688820000|2022-07-01 15:20:20|41727.5|41687.5|41710.1|41670.1|41727.5|41687.5|41695.9|41655.9|15
1656688830000|2022-07-01 15:20:30|41715.1|41675.1|41750.9|41710.9|41761.7|41721.7|41710.1|41670.1|4
1656688840000|2022-07-01 15:20:40|41751.7|41711.7|41753.3|41713.3|41767.5|41727.5|41747.5|41707.5|1
1656688850000|2022-07-01 15:20:50|41757.5|41717.5|41787.5|41747.5|41787.5|41747.5|41757.5|41717.5|2
1656688860000|2022-07-01 15:21:00|41774.9|41734.9|41739.1|41699.1|41787.5|41747.5|41739.1|41699.1|2
1656688870000|2022-07-01 15:21:10|41743.3|41703.3|41717.5|41677.5|41749.1|41709.1|41699.1|41659.1|2
1656688880000|2022-07-01 15:21:20|41714.1|41674.1|41694.9|41654.9|41719.1|41679.1|41694.9|41654.9|0
1656688890000|2022-07-01 15:21:30|41690.7|41650.7|41725.8|41685.8|41729.2|41689.2|41674.9|41634.9|21
1656688900000|2022-07-01 15:21:40|41725|41685|41735.8|41695.8|41740.8|41700.8|41725|41685|4
1656688910000|2022-07-01 15:21:50|41730|41690|41715.8|41675.8|41730|41690|41701.6|41661.6|2
1656688920000|2022-07-01 15:22:00|41720.8|41680.8|41727.4|41687.4|41730.8|41690.8|41711.6|41671.6|0
1656688930000|2022-07-01 15:22:10|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|41731.6|41691.6|5
1656688940000|2022-07-01 15:22:20|41736.6|41696.6|41745.8|41705.8|41745.8|41705.8|41736.6|41696.6|0
1656688950000|2022-07-01 15:22:30|41741.6|41701.6|41731.6|41691.6|41745.8|41705.8|41731.6|41691.6|0
1656688960000|2022-07-01 15:22:40|41727.4|41687.4|41706.5|41666.5|41727.4|41687.4|41706.5|41666.5|0
1656688970000|2022-07-01 15:22:50|41702.4|41662.4|41707.3|41667.3|41712.3|41672.3|41697.3|41657.3|3
1656688980000|2022-07-01 15:23:00|41717.3|41677.3|41715.6|41675.6|41737.3|41697.3|41711.5|41671.5|9
1656688990000|2022-07-01 15:23:10|41714.7|41674.7|41718.9|41678.9|41728.1|41688.1|41700.6|41660.6|11
1656689000000|2022-07-01 15:23:20|41709.7|41669.7|41710.5|41670.5|41714.7|41674.7|41708.9|41668.9|1
1656689010000|2022-07-01 15:23:30|41714.7|41674.7|41719.7|41679.7|41728.9|41688.9|41710.5|41670.5|1
1656689020000|2022-07-01 15:23:40|41720.5|41680.5|41710.5|41670.5|41720.5|41680.5|41710.5|41670.5|0
1656689030000|2022-07-01 15:23:50|41714.7|41674.7|41758.9|41718.9|41759.7|41719.7|41709.7|41669.7|7
1656689040000|2022-07-01 15:24:00|41759.7|41719.7|41773.1|41733.1|41773.1|41733.1|41749.7|41709.7|5
1656689050000|2022-07-01 15:24:10|41773.9|41733.9|41773|41733|41788.1|41748.1|41768|41728|4
1656689060000|2022-07-01 15:24:20|41778|41738|41767.2|41727.2|41784.7|41744.7|41767.2|41727.2|0
1656689070000|2022-07-01 15:24:30|41762.2|41722.2|41748.8|41708.8|41762.2|41722.2|41743|41703|1
1656689080000|2022-07-01 15:24:40|41753|41713|41748.8|41708.8|41753.8|41713.8|41748|41708|1
1656689090000|2022-07-01 15:24:50|41748|41708|41748.8|41708.8|41753|41713|41747.2|41707.2|0
1656689100000|2022-07-01 15:25:00|41744.6|41704.6|41762.2|41722.2|41765.6|41725.6|41744.6|41704.6|10
1656689110000|2022-07-01 15:25:10|41761.4|41721.4|41716.4|41676.4|41761.4|41721.4|41711.4|41671.4|3
1656689120000|2022-07-01 15:25:20|41712.2|41672.2|41717.1|41677.1|41717.2|41677.2|41710.5|41670.5|1
1656689130000|2022-07-01 15:25:30|41715.5|41675.5|41717.1|41677.1|41717.1|41677.1|41711.3|41671.3|0
1656689140000|2022-07-01 15:25:40|41721.3|41681.3|41746.3|41706.3|41755.5|41715.5|41721.3|41681.3|5
1656689150000|2022-07-01 15:25:50|41750.5|41710.5|41715.5|41675.5|41750.5|41710.5|41710.5|41670.5|3
1656689160000|2022-07-01 15:26:00|41710.5|41670.5|41708.1|41668.1|41714.7|41674.7|41708.1|41668.1|4
1656689170000|2022-07-01 15:26:10|41711.4|41671.4|41701.6|41661.6|41711.4|41671.4|41701.6|41661.6|9
1656689180000|2022-07-01 15:26:20|41700.8|41660.8|41707.4|41667.4|41709|41669|41700.8|41660.8|11
1656689190000|2022-07-01 15:26:30|41708.2|41668.2|41717.4|41677.4|41722.4|41682.4|41708.2|41668.2|5
1656689200000|2022-07-01 15:26:40|41723.2|41683.2|41715.7|41675.7|41727.4|41687.4|41715.7|41675.7|14
1656689210000|2022-07-01 15:26:50|41711.5|41671.5|41714.9|41674.9|41715.7|41675.7|41699.9|41659.9|3
1656689220000|2022-07-01 15:27:00|41709.9|41669.9|41732.5|41692.5|41741.7|41701.7|41709.9|41669.9|2
1656689230000|2022-07-01 15:27:10|41731.7|41691.7|41732.5|41692.5|41732.5|41692.5|41731.7|41691.7|1
1656689240000|2022-07-01 15:27:20|41733.3|41693.3|41738.3|41698.3|41738.3|41698.3|41733.3|41693.3|0
1656689250000|2022-07-01 15:27:30|41733.3|41693.3|41727.4|41687.4|41733.3|41693.3|41727.4|41687.4|2
1656689260000|2022-07-01 15:27:40|41723.2|41683.2|41718.2|41678.2|41723.2|41683.2|41712.4|41672.4|0
1656689270000|2022-07-01 15:27:50|41722.4|41682.4|41742.4|41702.4|41742.4|41702.4|41721.6|41681.6|2
1656689280000|2022-07-01 15:28:00|41732.4|41692.4|41727.4|41687.4|41742.4|41702.4|41722.4|41682.4|0
1656689290000|2022-07-01 15:28:10|41722.4|41682.4|41722.4|41682.4|41726.6|41686.6|41717.4|41677.4|0
1656689300000|2022-07-01 15:28:20|41717.4|41677.4|41728.2|41688.2|41728.2|41688.2|41711.6|41671.6|0
1656689310000|2022-07-01 15:28:30|41726.6|41686.6|41752.4|41712.4|41756.6|41716.6|41722.4|41682.4|3
1656689320000|2022-07-01 15:28:40|41756.6|41716.6|41770.7|41730.7|41780.7|41740.7|41752.4|41712.4|15
1656689330000|2022-07-01 15:28:50|41766.5|41726.5|41780.7|41740.7|41782.3|41742.3|41766.5|41726.5|4
1656689340000|2022-07-01 15:29:00|41776.5|41736.5|41760.7|41720.7|41776.5|41736.5|41760.7|41720.7|11
1656689350000|2022-07-01 15:29:10|41762.3|41722.3|41776.5|41736.5|41776.5|41736.5|41762.3|41722.3|2
1656689360000|2022-07-01 15:29:20|41775.7|41735.7|41769.9|41729.9|41776.5|41736.5|41760.7|41720.7|0
1656689370000|2022-07-01 15:29:30|41765.7|41725.7|41756.5|41716.5|41765.7|41725.7|41751.5|41711.5|0
1656689380000|2022-07-01 15:29:40|41755.7|41715.7|41774.8|41734.8|41774.8|41734.8|41750.7|41710.7|6
1656689390000|2022-07-01 15:29:50|41784|41744|41819|41779|41819|41779|41784|41744|11
1656689400000|2022-07-01 15:30:00|41823.2|41783.2|41804.8|41764.8|41829|41789|41799|41759|3
1656689410000|2022-07-01 15:30:10|41809|41769|41789|41749|41812.4|41772.4|41788.2|41748.2|12
1656689420000|2022-07-01 15:30:20|41788.2|41748.2|41809.8|41769.8|41814.8|41774.8|41784|41744|6
1656689430000|2022-07-01 15:30:30|41814.8|41774.8|41809.8|41769.8|41814.8|41774.8|41809|41769|5
1656689440000|2022-07-01 15:30:40|41799.8|41759.8|41764.8|41724.8|41799.8|41759.8|41760.6|41720.6|3
1656689450000|2022-07-01 15:30:50|41765.6|41725.6|41764.8|41724.8|41774.8|41734.8|41764.8|41724.8|3
1656689460000|2022-07-01 15:31:00|41768.9|41728.9|41788.1|41748.1|41793.1|41753.1|41764.8|41724.8|8
1656689470000|2022-07-01 15:31:10|41783.1|41743.1|41787.3|41747.3|41787.3|41747.3|41778.1|41738.1|12
1656689480000|2022-07-01 15:31:20|41788.1|41748.1|41818.9|41778.9|41823.1|41783.1|41788.1|41748.1|6
1656689490000|2022-07-01 15:31:30|41818.1|41778.1|41839.7|41799.7|41839.7|41799.7|41818.1|41778.1|1
1656689500000|2022-07-01 15:31:40|41838.9|41798.9|41818.9|41778.9|41838.9|41798.9|41809.7|41769.7|1
1656689510000|2022-07-01 15:31:50|41823.1|41783.1|41827.3|41787.3|41832.3|41792.3|41823.1|41783.1|14
1656689520000|2022-07-01 15:32:00|41828.1|41788.1|41833|41793|41833.1|41793.1|41803.1|41763.1|4
1656689530000|2022-07-01 15:32:10|41838.8|41798.8|41837.2|41797.2|41862.2|41822.2|41837.2|41797.2|5
1656689540000|2022-07-01 15:32:20|41833|41793|41833|41793|41833|41793|41833|41793|0
1656689550000|2022-07-01 15:32:30|41837.2|41797.2|41847.2|41807.2|41847.2|41807.2|41832.2|41792.2|5
1656689560000|2022-07-01 15:32:40|41846.4|41806.4|41887.2|41847.2|41896.4|41856.4|41846.4|41806.4|7
1656689570000|2022-07-01 15:32:50|41885.6|41845.6|41856.4|41816.4|41891.4|41851.4|41856.4|41816.4|21
1656689580000|2022-07-01 15:33:00|41851.4|41811.4|41847.2|41807.2|41861.4|41821.4|41846.4|41806.4|1
1656689590000|2022-07-01 15:33:10|41852.2|41812.2|41877.1|41837.1|41877.1|41837.1|41852.2|41812.2|15
1656689600000|2022-07-01 15:33:20|41882.1|41842.1|41865.5|41825.5|41887.1|41847.1|41865.5|41825.5|4
1656689610000|2022-07-01 15:33:30|41866.3|41826.3|41854.7|41814.7|41866.3|41826.3|41851.3|41811.3|7
1656689620000|2022-07-01 15:33:40|41863.9|41823.9|41864.7|41824.7|41869.7|41829.7|41859.7|41819.7|0
1656689630000|2022-07-01 15:33:50|41859.7|41819.7|41860.6|41820.6|41865.6|41825.6|41858.1|41818.1|13
1656689640000|2022-07-01 15:34:00|41861.4|41821.4|41836.4|41796.4|41861.4|41821.4|41836.4|41796.4|4
1656689650000|2022-07-01 15:34:10|41840.6|41800.6|41825.6|41785.6|41840.6|41800.6|41816.4|41776.4|5
1656689660000|2022-07-01 15:34:20|41826.4|41786.4|41816.4|41776.4|41831.4|41791.4|41816.4|41776.4|10
1656689670000|2022-07-01 15:34:30|41821.4|41781.4|41826.4|41786.4|41830.6|41790.6|41821.4|41781.4|14
1656689680000|2022-07-01 15:34:40|41821.4|41781.4|41796.4|41756.4|41821.4|41781.4|41796.4|41756.4|26
1656689690000|2022-07-01 15:34:50|41800.6|41760.6|41820.5|41780.5|41826.4|41786.4|41800.6|41760.6|0
1656689700000|2022-07-01 15:35:00|41816.4|41776.4|41821.3|41781.3|41825.5|41785.5|41816.4|41776.4|1
1656689710000|2022-07-01 15:35:10|41825.5|41785.5|41830.5|41790.5|41840.5|41800.5|41821.3|41781.3|7
1656689720000|2022-07-01 15:35:20|41831.3|41791.3|41806.3|41766.3|41831.3|41791.3|41806.3|41766.3|11
1656689730000|2022-07-01 15:35:30|41802.1|41762.1|41793.7|41753.7|41810.5|41770.5|41791.3|41751.3|26
1656689740000|2022-07-01 15:35:40|41788.7|41748.7|41789.5|41749.5|41794.5|41754.5|41788.7|41748.7|5
1656689750000|2022-07-01 15:35:50|41793.7|41753.7|41795.3|41755.3|41809.5|41769.5|41791.1|41751.1|26
1656689760000|2022-07-01 15:36:00|41804.5|41764.5|41787.9|41747.9|41804.5|41764.5|41787.1|41747.1|18
1656689770000|2022-07-01 15:36:10|41789.5|41749.5|41807.9|41767.9|41812.1|41772.1|41789.5|41749.5|3
1656689780000|2022-07-01 15:36:20|41812.1|41772.1|41813.7|41773.7|41813.7|41773.7|41803.7|41763.7|0
1656689790000|2022-07-01 15:36:30|41812.9|41772.9|41805.4|41765.4|41813.7|41773.7|41792|41752|6
1656689800000|2022-07-01 15:36:40|41801.2|41761.2|41799.6|41759.6|41801.2|41761.2|41784.6|41744.6|3
1656689810000|2022-07-01 15:36:50|41793.8|41753.8|41788.8|41748.8|41798.8|41758.8|41788|41748|0
1656689820000|2022-07-01 15:37:00|41797.1|41757.1|41788.8|41748.8|41799.6|41759.6|41788.8|41748.8|0
1656689830000|2022-07-01 15:37:10|41784.6|41744.6|41798.7|41758.7|41798.7|41758.7|41783.7|41743.7|3
1656689840000|2022-07-01 15:37:20|41788.7|41748.7|41794.5|41754.5|41799.5|41759.5|41788.7|41748.7|1
1656689850000|2022-07-01 15:37:30|41790.3|41750.3|41788.7|41748.7|41790.3|41750.3|41782.9|41742.9|4
1656689860000|2022-07-01 15:37:40|41787.9|41747.9|41787.9|41747.9|41787.9|41747.9|41782.9|41742.9|0
1656689870000|2022-07-01 15:37:50|41788.7|41748.7|41788.7|41748.7|41793.7|41753.7|41787.9|41747.9|0
1656689880000|2022-07-01 15:38:00|41782.9|41742.9|41768.7|41728.7|41783.7|41743.7|41768.7|41728.7|4
1656689890000|2022-07-01 15:38:10|41769.5|41729.5|41762.9|41722.9|41769.5|41729.5|41748.7|41708.7|1
1656689900000|2022-07-01 15:38:20|41777.9|41737.9|41808.6|41768.6|41808.6|41768.6|41768.7|41728.7|4
1656689910000|2022-07-01 15:38:30|41807.8|41767.8|41818.6|41778.6|41822.8|41782.8|41802.8|41762.8|1
1656689920000|2022-07-01 15:38:40|41822.8|41782.8|41843.6|41803.6|41843.6|41803.6|41818.6|41778.6|1
1656689930000|2022-07-01 15:38:50|41848.6|41808.6|41881|41841|41890.2|41850.2|41843.6|41803.6|26
1656689940000|2022-07-01 15:39:00|41880.2|41840.2|41891|41851|41924.4|41884.4|41880.2|41840.2|6
1656689950000|2022-07-01 15:39:10|41900.2|41860.2|41880.2|41840.2|41900.2|41860.2|41880.2|41840.2|1
1656689960000|2022-07-01 15:39:20|41876|41836|41890.2|41850.2|41896|41856|41876|41836|8
1656689970000|2022-07-01 15:39:30|41895.2|41855.2|41899.4|41859.4|41899.4|41859.4|41895.2|41855.2|0
1656689980000|2022-07-01 15:39:40|41910.2|41870.2|41916|41876|41916|41876|41900.2|41860.2|6
1656689990000|2022-07-01 15:39:50|41921.8|41881.8|41951.8|41911.8|41951.8|41911.8|41921.8|41881.8|7
1656690000000|2022-07-01 15:40:00|41941.8|41901.8|41961.8|41921.8|41971.8|41931.8|41941.8|41901.8|2
1656690010000|2022-07-01 15:40:10|41961.7|41921.7|41951.7|41911.7|41961.7|41921.7|41931.7|41891.7|3
1656690020000|2022-07-01 15:40:20|41947.5|41907.5|41953.3|41913.3|41953.3|41913.3|41947.5|41907.5|1
1656690030000|2022-07-01 15:40:30|41954.2|41914.2|41965|41925|41965|41925|41950.8|41910.8|7
1656690040000|2022-07-01 15:40:40|41964.9|41924.9|41939.9|41899.9|41964.9|41924.9|41934.9|41894.9|15
1656690050000|2022-07-01 15:40:50|41944.1|41904.1|41925.7|41885.7|41944.9|41904.9|41925.7|41885.7|0
1656690060000|2022-07-01 15:41:00|41920.7|41880.7|41995.7|41955.7|42004.9|41964.9|41914.9|41874.9|82
1656690070000|2022-07-01 15:41:10|41999.9|41959.9|41968.9|41928.9|42009.9|41969.9|41958.9|41918.9|36
1656690080000|2022-07-01 15:41:20|41968.1|41928.1|41964.7|41924.7|41968.1|41928.1|41964.7|41924.7|9
1656690090000|2022-07-01 15:41:30|41959.7|41919.7|41930.5|41890.5|41968.9|41928.9|41930.5|41890.5|4
1656690100000|2022-07-01 15:41:40|41934.7|41894.7|41960.5|41920.5|41960.5|41920.5|41934.7|41894.7|3
1656690110000|2022-07-01 15:41:50|41959.7|41919.7|41974.7|41934.7|41989.7|41949.7|41959.7|41919.7|4
1656690120000|2022-07-01 15:42:00|41964.7|41924.7|41971.3|41931.3|41984.7|41944.7|41960.5|41920.5|1
1656690130000|2022-07-01 15:42:10|41970.5|41930.5|41947.9|41907.9|41970.5|41930.5|41947.9|41907.9|1
1656690140000|2022-07-01 15:42:20|41932.9|41892.9|41912.9|41872.9|41932.9|41892.9|41912.9|41872.9|1
1656690150000|2022-07-01 15:42:30|41907.9|41867.9|41897.9|41857.9|41912.1|41872.1|41892.9|41852.9|1
1656690160000|2022-07-01 15:42:40|41897.1|41857.1|41892.9|41852.9|41897.9|41857.9|41887.1|41847.1|1
1656690170000|2022-07-01 15:42:50|41897.9|41857.9|41877.9|41837.9|41897.9|41857.9|41877.9|41837.9|0
1656690180000|2022-07-01 15:43:00|41882.9|41842.9|41842.8|41802.8|41882.9|41842.9|41842.8|41802.8|3
1656690190000|2022-07-01 15:43:10|41852.8|41812.8|41843.6|41803.6|41852.8|41812.8|41837.8|41797.8|3
1656690200000|2022-07-01 15:43:20|41842.8|41802.8|41822.8|41782.8|41842.8|41802.8|41822|41782|1
1656690210000|2022-07-01 15:43:30|41822|41782|41793.6|41753.6|41822|41782|41793.6|41753.6|1
1656690220000|2022-07-01 15:43:40|41798.6|41758.6|41763.6|41723.6|41807.8|41767.8|41763.6|41723.6|4
1656690230000|2022-07-01 15:43:50|41764.4|41724.4|41768.5|41728.5|41803.6|41763.6|41764.4|41724.4|13
1656690240000|2022-07-01 15:44:00|41769.3|41729.3|41748.4|41708.4|41769.3|41729.3|41748.4|41708.4|9
1656690250000|2022-07-01 15:44:10|41744.2|41704.2|41738.4|41698.4|41749.2|41709.2|41738.4|41698.4|12
1656690260000|2022-07-01 15:44:20|41734.2|41694.2|41719.2|41679.2|41738.4|41698.4|41719.2|41679.2|3
1656690270000|2022-07-01 15:44:30|41715|41675|41715|41675|41730|41690|41715|41675|9
1656690280000|2022-07-01 15:44:40|41719.2|41679.2|41701.8|41661.8|41719.2|41679.2|41701.8|41661.8|11
1656690290000|2022-07-01 15:44:50|41701|41661|41698.5|41658.5|41705.1|41665.1|41698.5|41658.5|18
1656690300000|2022-07-01 15:45:00|41702.7|41662.7|41712.7|41672.7|41718.5|41678.5|41697.7|41657.7|7
1656690310000|2022-07-01 15:45:10|41713.5|41673.5|41721.1|41681.1|41742.7|41702.7|41713.5|41673.5|9
1656690320000|2022-07-01 15:45:20|41720.2|41680.2|41730.2|41690.2|41738.6|41698.6|41715.2|41675.2|2
1656690330000|2022-07-01 15:45:30|41729.4|41689.4|41718.6|41678.6|41729.4|41689.4|41711|41671|1
1656690340000|2022-07-01 15:45:40|41719.4|41679.4|41705.2|41665.2|41720.2|41680.2|41700.2|41660.2|0
1656690350000|2022-07-01 15:45:50|41704.4|41664.4|41699.4|41659.4|41704.4|41664.4|41695.2|41655.2|1
1656690360000|2022-07-01 15:46:00|41712.8|41672.8|41709.4|41669.4|41714.4|41674.4|41704.4|41664.4|4
1656690370000|2022-07-01 15:46:10|41710.2|41670.2|41725.2|41685.2|41725.2|41685.2|41710.2|41670.2|1
1656690380000|2022-07-01 15:46:20|41731|41691|41701.8|41661.8|41731|41691|41701|41661|5
1656690390000|2022-07-01 15:46:30|41701|41661|41701|41661|41706.8|41666.8|41696.8|41656.8|3
1656690400000|2022-07-01 15:46:40|41701.8|41661.8|41695.9|41655.9|41701.8|41661.8|41695.9|41655.9|0
1656690410000|2022-07-01 15:46:50|41694.3|41654.3|41694.3|41654.3|41699.3|41659.3|41694.3|41654.3|5
1656690420000|2022-07-01 15:47:00|41693.5|41653.5|41693.5|41653.5|41699.3|41659.3|41693.5|41653.5|1
1656690430000|2022-07-01 15:47:10|41692.7|41652.7|41696|41656|41697.7|41657.7|41690.2|41650.2|10
1656690440000|2022-07-01 15:47:20|41700.2|41660.2|41713.6|41673.6|41713.6|41673.6|41700.2|41660.2|10
1656690450000|2022-07-01 15:47:30|41733.6|41693.6|41721|41681|41752.8|41712.8|41716|41676|21
1656690460000|2022-07-01 15:47:40|41725.2|41685.2|41695.2|41655.2|41726|41686|41690.2|41650.2|5
1656690470000|2022-07-01 15:47:50|41696.8|41656.8|41696|41656|41697.6|41657.6|41691|41651|2
1656690480000|2022-07-01 15:48:00|41691.8|41651.8|41743.5|41703.5|41743.5|41703.5|41691.8|41651.8|10
1656690490000|2022-07-01 15:48:10|41745.2|41705.2|41754.3|41714.3|41763.5|41723.5|41736|41696|0
1656690500000|2022-07-01 15:48:20|41755.2|41715.2|41755.1|41715.1|41765.1|41725.1|41749.3|41709.3|2
1656690510000|2022-07-01 15:48:30|41759.3|41719.3|41755.1|41715.1|41775.1|41735.1|41753.5|41713.5|1
1656690520000|2022-07-01 15:48:40|41759.3|41719.3|41770.1|41730.1|41783.5|41743.5|41759.3|41719.3|1
1656690530000|2022-07-01 15:48:50|41774.3|41734.3|41776.7|41736.7|41795.9|41755.9|41771.7|41731.7|1
1656690540000|2022-07-01 15:49:00|41777.5|41737.5|41789.1|41749.1|41793.3|41753.3|41777.5|41737.5|1
1656690550000|2022-07-01 15:49:10|41788.3|41748.3|41769.1|41729.1|41793.3|41753.3|41769.1|41729.1|3
1656690560000|2022-07-01 15:49:20|41773.3|41733.3|41764.9|41724.9|41773.3|41733.3|41764.9|41724.9|3
1656690570000|2022-07-01 15:49:30|41760.7|41720.7|41740.7|41700.7|41760.7|41720.7|41735.7|41695.7|2
1656690580000|2022-07-01 15:49:40|41744.9|41704.9|41755.7|41715.7|41755.7|41715.7|41741.5|41701.5|2
1656690590000|2022-07-01 15:49:50|41759.9|41719.9|41780.7|41740.7|41780.7|41740.7|41740.7|41700.7|5
1656690600000|2022-07-01 15:50:00|41779.9|41739.9|41782.3|41742.3|41790.7|41750.7|41779.9|41739.9|1
1656690610000|2022-07-01 15:50:10|41786.5|41746.5|41792.3|41752.3|41796.5|41756.5|41786.5|41746.5|0
1656690620000|2022-07-01 15:50:20|41790.7|41750.7|41782.3|41742.3|41797.3|41757.3|41782.3|41742.3|1
1656690630000|2022-07-01 15:50:30|41781.5|41741.5|41793.1|41753.1|41793.1|41753.1|41781.5|41741.5|2
1656690640000|2022-07-01 15:50:40|41797.3|41757.3|41798.1|41758.1|41798.9|41758.9|41792.3|41752.3|0
1656690650000|2022-07-01 15:50:50|41798.9|41758.9|41828|41788|41828|41788|41793.9|41753.9|3
1656690660000|2022-07-01 15:51:00|41823.9|41783.9|41825.5|41785.5|41829.7|41789.7|41823|41783|1
1656690670000|2022-07-01 15:51:10|41829.7|41789.7|41805.5|41765.5|41829.7|41789.7|41805.5|41765.5|7
1656690680000|2022-07-01 15:51:20|41811.3|41771.3|41813.8|41773.8|41815.5|41775.5|41804.6|41764.6|2
1656690690000|2022-07-01 15:51:30|41808.8|41768.8|41794.6|41754.6|41808.8|41768.8|41783.8|41743.8|1
1656690700000|2022-07-01 15:51:40|41798|41758|41803|41763|41813.8|41773.8|41793.8|41753.8|7
1656690710000|2022-07-01 15:51:50|41802.2|41762.2|41783.8|41743.8|41802.2|41762.2|41783.8|41743.8|3
1656690720000|2022-07-01 15:52:00|41792.2|41752.2|41792.1|41752.1|41802.2|41762.2|41786.3|41746.3|19
1656690730000|2022-07-01 15:52:10|41782.1|41742.1|41781.3|41741.3|41786.3|41746.3|41780.5|41740.5|0
1656690740000|2022-07-01 15:52:20|41780.5|41740.5|41752.1|41712.1|41780.5|41740.5|41747.9|41707.9|0
1656690750000|2022-07-01 15:52:30|41752.9|41712.9|41751.3|41711.3|41757.1|41717.1|41746.3|41706.3|2
1656690760000|2022-07-01 15:52:40|41746.3|41706.3|41731.3|41691.3|41746.3|41706.3|41731.3|41691.3|1
1656690770000|2022-07-01 15:52:50|41736.3|41696.3|41732.1|41692.1|41741.3|41701.3|41730.5|41690.5|1
1656690780000|2022-07-01 15:53:00|41740.5|41700.5|41740.4|41700.4|41750.5|41710.5|41740.4|41700.4|0
1656690790000|2022-07-01 15:53:10|41741.3|41701.3|41750.4|41710.4|41755.4|41715.4|41740.4|41700.4|0
1656690800000|2022-07-01 15:53:20|41751.2|41711.2|41751.2|41711.2|41751.2|41711.2|41746.2|41706.2|0
1656690810000|2022-07-01 15:53:30|41750.4|41710.4|41751.2|41711.2|41751.2|41711.2|41746.2|41706.2|0
1656690820000|2022-07-01 15:53:40|41760.4|41720.4|41760.4|41720.4|41761.2|41721.2|41756.2|41716.2|0
1656690830000|2022-07-01 15:53:50|41774.6|41734.6|41768.8|41728.8|41774.6|41734.6|41760.4|41720.4|12
1656690840000|2022-07-01 15:54:00|41777.9|41737.9|41785.5|41745.5|41785.5|41745.5|41768.8|41728.8|7
1656690850000|2022-07-01 15:54:10|41794.7|41754.7|41790.5|41750.5|41794.7|41754.7|41789.7|41749.7|3
1656690860000|2022-07-01 15:54:20|41795.5|41755.5|41805.5|41765.5|41805.5|41765.5|41794.7|41754.7|0
1656690870000|2022-07-01 15:54:30|41794.7|41754.7|41794.7|41754.7|41795.5|41755.5|41785.5|41745.5|1
1656690880000|2022-07-01 15:54:40|41795.5|41755.5|41795.5|41755.5|41804.6|41764.6|41790.5|41750.5|0
1656690890000|2022-07-01 15:54:50|41794.6|41754.6|41785.4|41745.4|41794.6|41754.6|41785.4|41745.4|0
1656690900000|2022-07-01 15:55:00|41795.4|41755.4|41834.6|41794.6|41835.4|41795.4|41795.4|41755.4|2
1656690910000|2022-07-01 15:55:10|41825.4|41785.4|41812|41772|41835.4|41795.4|41812|41772|3
1656690920000|2022-07-01 15:55:20|41816.2|41776.2|41801.2|41761.2|41816.2|41776.2|41801.2|41761.2|3
1656690930000|2022-07-01 15:55:30|41806.2|41766.2|41782.8|41742.8|41806.2|41766.2|41782|41742|1
1656690940000|2022-07-01 15:55:40|41787|41747|41787|41747|41787|41747|41777|41737|3
1656690950000|2022-07-01 15:55:50|41787.8|41747.8|41788.6|41748.6|41797.8|41757.8|41787.8|41747.8|0
1656690960000|2022-07-01 15:56:00|41789.4|41749.4|41825.3|41785.3|41825.3|41785.3|41789.4|41749.4|17
1656690970000|2022-07-01 15:56:10|41827|41787|41827.8|41787.8|41832|41792|41818.6|41778.6|4
1656690980000|2022-07-01 15:56:20|41823.6|41783.6|41832.8|41792.8|41832.8|41792.8|41817.8|41777.8|0
1656690990000|2022-07-01 15:56:30|41828.6|41788.6|41801.1|41761.1|41832.8|41792.8|41792.7|41752.7|6
1656691000000|2022-07-01 15:56:40|41791.1|41751.1|41776.9|41736.9|41791.1|41751.1|41772.7|41732.7|4
1656691010000|2022-07-01 15:56:50|41772.7|41732.7|41730.1|41690.1|41777.7|41737.7|41730.1|41690.1|3
1656691020000|2022-07-01 15:57:00|41734.3|41694.3|41701.9|41661.9|41734.3|41694.3|41679.3|41639.3|5
1656691030000|2022-07-01 15:57:10|41697.7|41657.7|41716.9|41676.9|41726.1|41686.1|41697.7|41657.7|1
1656691040000|2022-07-01 15:57:20|41736.1|41696.1|41753.5|41713.5|41757.7|41717.7|41731.9|41691.9|17
1656691050000|2022-07-01 15:57:30|41752.7|41712.7|41739.3|41699.3|41758.5|41718.5|41738.5|41698.5|1
1656691060000|2022-07-01 15:57:40|41754.3|41714.3|41759.3|41719.3|41760.1|41720.1|41750.1|41710.1|1
1656691070000|2022-07-01 15:57:50|41755.1|41715.1|41754.3|41714.3|41759.3|41719.3|41744.3|41704.3|2
1656691080000|2022-07-01 15:58:00|41750.1|41710.1|41730.9|41690.9|41754.3|41714.3|41715.1|41675.1|2
1656691090000|2022-07-01 15:58:10|41730.1|41690.1|41740|41700|41740.1|41700.1|41730.1|41690.1|0
1656691100000|2022-07-01 15:58:20|41735|41695|41740|41700|41740|41700|41735|41695|0
1656691110000|2022-07-01 15:58:30|41739.2|41699.2|41735|41695|41740|41700|41730|41690|3
1656691120000|2022-07-01 15:58:40|41734.2|41694.2|41774.2|41734.2|41778.4|41738.4|41734.2|41694.2|6
1656691130000|2022-07-01 15:58:50|41773.4|41733.4|41764.2|41724.2|41773.4|41733.4|41755|41715|1
1656691140000|2022-07-01 15:59:00|41760|41720|41727.5|41687.5|41760|41720|41723.4|41683.4|12
1656691150000|2022-07-01 15:59:10|41723.4|41683.4|41705.1|41665.1|41739.3|41699.3|41705.1|41665.1|41
1656691160000|2022-07-01 15:59:20|41689.3|41649.3|41714.3|41674.3|41714.3|41674.3|41689.3|41649.3|4
1656691170000|2022-07-01 15:59:30|41713.5|41673.5|41708.5|41668.5|41718.5|41678.5|41708.5|41668.5|2
1656691180000|2022-07-01 15:59:40|41713.4|41673.4|41717.6|41677.6|41717.6|41677.6|41707.6|41667.6|12
1656691190000|2022-07-01 15:59:50|41735.1|41695.1|41745|41705|41752.6|41712.6|41735.1|41695.1|3
1656691200000|2022-07-01 16:00:00|41753.4|41713.4|41754.2|41714.2|41759.2|41719.2|41749.2|41709.2|0
1656691210000|2022-07-01 16:00:10|41753.4|41713.4|41733.4|41693.4|41753.4|41713.4|41729.2|41689.2|0
1656691220000|2022-07-01 16:00:20|41729.2|41689.2|41714.2|41674.2|41733.4|41693.4|41709.2|41669.2|2
1656691230000|2022-07-01 16:00:30|41718.4|41678.4|41725|41685|41739.2|41699.2|41714.2|41674.2|1
1656691240000|2022-07-01 16:00:40|41729.2|41689.2|41724.2|41684.2|41736.6|41696.6|41724.2|41684.2|6
1656691250000|2022-07-01 16:00:50|41725|41685|41723.3|41683.3|41732.5|41692.5|41715|41675|2
1656691260000|2022-07-01 16:01:00|41722.5|41682.5|41721.7|41681.7|41723.3|41683.3|41703.3|41663.3|0
1656691270000|2022-07-01 16:01:10|41717.5|41677.5|41703.3|41663.3|41717.5|41677.5|41693.3|41653.3|1
1656691280000|2022-07-01 16:01:20|41702.5|41662.5|41687.5|41647.5|41702.5|41662.5|41687.5|41647.5|0
1656691290000|2022-07-01 16:01:30|41692.5|41652.5|41694.1|41654.1|41703.3|41663.3|41688.3|41648.3|13
1656691300000|2022-07-01 16:01:40|41698.3|41658.3|41650.8|41610.8|41698.3|41658.3|41631.7|41591.7|8
1656691310000|2022-07-01 16:01:50|41642.5|41602.5|41656.6|41616.6|41670|41630|41635.8|41595.8|4
1656691320000|2022-07-01 16:02:00|41660.8|41620.8|41655|41615|41670|41630|41650.8|41610.8|2
1656691330000|2022-07-01 16:02:10|41659.2|41619.2|41660|41620|41660|41620|41655|41615|1
1656691340000|2022-07-01 16:02:20|41659.2|41619.2|41659.2|41619.2|41660|41620|41640|41600|0
1656691350000|2022-07-01 16:02:30|41663.3|41623.3|41649.1|41609.1|41664.2|41624.2|41644.1|41604.1|3
1656691360000|2022-07-01 16:02:40|41644.1|41604.1|41649.9|41609.9|41649.9|41609.9|41639.1|41599.1|6
1656691370000|2022-07-01 16:02:50|41644.1|41604.1|41639.9|41599.9|41649.9|41609.9|41635.8|41595.8|0
1656691380000|2022-07-01 16:03:00|41649.1|41609.1|41689.9|41649.9|41689.9|41649.9|41649.1|41609.1|1
1656691390000|2022-07-01 16:03:10|41694.1|41654.1|41689.1|41649.1|41694.1|41654.1|41679.9|41639.9|2
1656691400000|2022-07-01 16:03:20|41679.9|41639.9|41679.1|41639.1|41683.3|41643.3|41674.9|41634.9|0
1656691410000|2022-07-01 16:03:30|41669.9|41629.9|41659.9|41619.9|41669.9|41629.9|41659.9|41619.9|1
1656691420000|2022-07-01 16:03:40|41659.1|41619.1|41649.1|41609.1|41659.1|41619.1|41649.1|41609.1|0
1656691430000|2022-07-01 16:03:50|41644.9|41604.9|41639|41599|41644.9|41604.9|41639|41599|0
1656691440000|2022-07-01 16:04:00|41639.9|41599.9|41634|41594|41639.9|41599.9|41634|41594|0
1656691450000|2022-07-01 16:04:10|||||||||8
1656691470000|2022-07-01 16:04:30|41638.2|41598.2|41664|41624|41664|41624|41638.2|41598.2|2
1656691480000|2022-07-01 16:04:40|41669.8|41629.8|41678.2|41638.2|41689.8|41649.8|41659.8|41619.8|5
1656691490000|2022-07-01 16:04:50|41674.8|41634.8|41694|41654|41694|41654|41674.8|41634.8|0
1656691500000|2022-07-01 16:05:00|41684.8|41644.8|41689.8|41649.8|41699.8|41659.8|41679.8|41639.8|2
1656691510000|2022-07-01 16:05:10|41693.9|41653.9|41689.7|41649.7|41693.9|41653.9|41689.7|41649.7|0
1656691520000|2022-07-01 16:05:20|41693.9|41653.9|41698.9|41658.9|41698.9|41658.9|41690.6|41650.6|0
1656691530000|2022-07-01 16:05:30|41699.7|41659.7|41705.5|41665.5|41705.5|41665.5|41699.7|41659.7|0
1656691540000|2022-07-01 16:05:40|41704.7|41664.7|41700.5|41660.5|41709.7|41669.7|41700.5|41660.5|1
1656691550000|2022-07-01 16:05:50|41705.5|41665.5|41689.7|41649.7|41705.5|41665.5|41689.7|41649.7|0
1656691560000|2022-07-01 16:06:00|41693.9|41653.9|41718.9|41678.9|41719.7|41679.7|41693.9|41653.9|3
1656691570000|2022-07-01 16:06:10|41714.7|41674.7|41713.9|41673.9|41714.7|41674.7|41713.9|41673.9|1
1656691580000|2022-07-01 16:06:20|41713|41673|41703.8|41663.8|41713|41673|41698.8|41658.8|7
1656691590000|2022-07-01 16:06:30|41713.8|41673.8|41728.8|41688.8|41728.8|41688.8|41713.8|41673.8|2
1656691600000|2022-07-01 16:06:40|41733.8|41693.8|41713.8|41673.8|41743.8|41703.8|41713.8|41673.8|8
1656691610000|2022-07-01 16:06:50|41689.6|41649.6|41719.6|41679.6|41719.6|41679.6|41689.6|41649.6|2
1656691620000|2022-07-01 16:07:00|41718.8|41678.8|41698.8|41658.8|41718.8|41678.8|41698.8|41658.8|0
1656691630000|2022-07-01 16:07:10|41699.6|41659.6|41709.6|41669.6|41719.6|41679.6|41699.6|41659.6|0
1656691640000|2022-07-01 16:07:20|41713.8|41673.8|41709.6|41669.6|41719.6|41679.6|41709.6|41669.6|0
1656691650000|2022-07-01 16:07:30|41708.8|41668.8|41699.6|41659.6|41708.8|41668.8|41699.6|41659.6|0
1656691660000|2022-07-01 16:07:40|41698.7|41658.7|41698.7|41658.7|41698.7|41658.7|41693.7|41653.7|1
1656691670000|2022-07-01 16:07:50|41699.5|41659.5|41698.7|41658.7|41699.5|41659.5|41698.7|41658.7|0
1656691680000|2022-07-01 16:08:00|41703.7|41663.7|41708.7|41668.7|41708.7|41668.7|41703.7|41663.7|2
1656691690000|2022-07-01 16:08:10|41709.5|41669.5|41708.7|41668.7|41709.5|41669.5|41708.7|41668.7|3
1656691700000|2022-07-01 16:08:20|41704.5|41664.5|41688.7|41648.7|41704.5|41664.5|41688.7|41648.7|0
1656691710000|2022-07-01 16:08:30|41689.5|41649.5|41678.7|41638.7|41689.5|41649.5|41678.7|41638.7|1
1656691720000|2022-07-01 16:08:40|41673.7|41633.7|41673.7|41633.7|41673.7|41633.7|41663.7|41623.7|3
1656691730000|2022-07-01 16:08:50|41669.5|41629.5|41673.6|41633.6|41674.5|41634.5|41669.5|41629.5|0
1656691740000|2022-07-01 16:09:00|41674.5|41634.5|41659.4|41619.4|41674.5|41634.5|41658.6|41618.6|1
1656691750000|2022-07-01 16:09:10|41663.6|41623.6|41673.6|41633.6|41673.6|41633.6|41659.4|41619.4|6
1656691760000|2022-07-01 16:09:20|41669.4|41629.4|41673.6|41633.6|41673.6|41633.6|41669.4|41629.4|0
1656691770000|2022-07-01 16:09:30|41669.4|41629.4|41665.2|41625.2|41669.4|41629.4|41665.2|41625.2|5
1656691780000|2022-07-01 16:09:40|41664.4|41624.4|41669.4|41629.4|41669.4|41629.4|41664.4|41624.4|1
1656691790000|2022-07-01 16:09:50|41674.4|41634.4|41675.2|41635.2|41675.2|41635.2|41673.6|41633.6|0
1656691800000|2022-07-01 16:10:00|41674.4|41634.4|41675.2|41635.2|41675.2|41635.2|41669.4|41629.4|4
1656691810000|2022-07-01 16:10:10|41689.4|41649.4|41688.5|41648.5|41689.4|41649.4|41684.4|41644.4|3
1656691820000|2022-07-01 16:10:20|41689.3|41649.3|41729.3|41689.3|41729.3|41689.3|41689.3|41649.3|36
1656691830000|2022-07-01 16:10:30|41728.5|41688.5|41724.3|41684.3|41728.5|41688.5|41719.3|41679.3|1
1656691840000|2022-07-01 16:10:40|41728.5|41688.5|41723.5|41683.5|41728.5|41688.5|41723.5|41683.5|2
1656691850000|2022-07-01 16:10:50|41719.3|41679.3|41725.1|41685.1|41729.3|41689.3|41719.3|41679.3|2
1656691860000|2022-07-01 16:11:00|41729.3|41689.3|41710.1|41670.1|41735.1|41695.1|41710.1|41670.1|1
1656691870000|2022-07-01 16:11:10|41714.3|41674.3|41709.3|41669.3|41718.5|41678.5|41709.3|41669.3|0
1656691880000|2022-07-01 16:11:20|41719.3|41679.3|41719.3|41679.3|41719.3|41679.3|41710.1|41670.1|0
1656691890000|2022-07-01 16:11:30|41715.1|41675.1|41766.7|41726.7|41766.7|41726.7|41715.1|41675.1|13
1656691900000|2022-07-01 16:11:40|41776.7|41736.7|41781.7|41741.7|41781.7|41741.7|41766.7|41726.7|3
1656691910000|2022-07-01 16:11:50|41785.9|41745.9|41791.7|41751.7|41805.8|41765.8|41785.9|41745.9|6
1656691920000|2022-07-01 16:12:00|41787.5|41747.5|41782.5|41742.5|41796.7|41756.7|41782.5|41742.5|1
1656691930000|2022-07-01 16:12:10|41777.5|41737.5|41782.4|41742.4|41782.4|41742.4|41776.6|41736.6|0
1656691940000|2022-07-01 16:12:20|41786.6|41746.6|41782.4|41742.4|41811.6|41771.6|41778.2|41738.2|7
1656691950000|2022-07-01 16:12:30|41778.2|41738.2|41783.2|41743.2|41783.2|41743.2|41772.4|41732.4|1
1656691960000|2022-07-01 16:12:40|41782.4|41742.4|41751.6|41711.6|41782.4|41742.4|41747.4|41707.4|1
1656691970000|2022-07-01 16:12:50|41750.8|41710.8|41741.6|41701.6|41751.6|41711.6|41732.4|41692.4|0
1656691980000|2022-07-01 16:13:00|41737.4|41697.4|41737.4|41697.4|41742.4|41702.4|41727.4|41687.4|1
1656691990000|2022-07-01 16:13:10|41733.2|41693.2|41716.4|41676.4|41734|41694|41712.2|41672.2|30
1656692000000|2022-07-01 16:13:20|41742.2|41702.2|41748|41708|41752.2|41712.2|41738.1|41698.1|7
1656692010000|2022-07-01 16:13:30|41752.2|41712.2|41767.2|41727.2|41782.2|41742.2|41752.2|41712.2|4
1656692020000|2022-07-01 16:13:40|41777.2|41737.2|41802.2|41762.2|41802.2|41762.2|41777.2|41737.2|0
1656692040000|2022-07-01 16:14:00|41797.2|41757.2|41783|41743|41797.2|41757.2|41778|41738|1
1656692050000|2022-07-01 16:14:10|41800.5|41760.5|41795.5|41755.5|41800.5|41760.5|41795.5|41755.5|7
1656692060000|2022-07-01 16:14:20|41799.7|41759.7|41830.5|41790.5|41850.5|41810.5|41799.7|41759.7|4
1656692070000|2022-07-01 16:14:30|41822.2|41782.2|41845.5|41805.5|41845.5|41805.5|41820.5|41780.5|2
1656692080000|2022-07-01 16:14:40|41850.5|41810.5|41830.5|41790.5|41859.7|41819.7|41830.5|41790.5|4
1656692090000|2022-07-01 16:14:50|41826.3|41786.3|41836.3|41796.3|41836.3|41796.3|41826.3|41786.3|2
1656692100000|2022-07-01 16:15:00|41835.5|41795.5|41856.3|41816.3|41857.1|41817.1|41825.5|41785.5|12
1656692110000|2022-07-01 16:15:10|41852.1|41812.1|41842.1|41802.1|41856.3|41816.3|41842.1|41802.1|7
1656692120000|2022-07-01 16:15:20|41837.9|41797.9|41817.9|41777.9|41837.9|41797.9|41817.9|41777.9|8
1656692130000|2022-07-01 16:15:30|41807.9|41767.9|41777.9|41737.9|41807.9|41767.9|41772.1|41732.1|1
1656692140000|2022-07-01 16:15:40|41777.1|41737.1|41757|41717|41777.1|41737.1|41757|41717|0
1656692150000|2022-07-01 16:15:50|41752.9|41712.9|41742|41702|41757|41717|41737.8|41697.8|13
1656692160000|2022-07-01 16:16:00|41737.8|41697.8|41726.2|41686.2|41737.8|41697.8|41722|41682|2
1656692170000|2022-07-01 16:16:10|41763|41723|41742.9|41702.9|41763|41723|41738.8|41698.8|17
1656692180000|2022-07-01 16:16:20|41733.8|41693.8|41703.7|41663.7|41742.9|41702.9|41703.7|41663.7|1
1656692190000|2022-07-01 16:16:30|41712.9|41672.9|41708.7|41668.7|41712.9|41672.9|41708.7|41668.7|3
1656692200000|2022-07-01 16:16:40|41707.9|41667.9|41737.1|41697.1|41737.1|41697.1|41707.9|41667.9|9
1656692210000|2022-07-01 16:16:50|41737.9|41697.9|41727.9|41687.9|41737.9|41697.9|41727.9|41687.9|2
1656692220000|2022-07-01 16:17:00|41737.1|41697.1|41737.1|41697.1|41742.1|41702.1|41736.2|41696.2|6
1656692230000|2022-07-01 16:17:10|41737.9|41697.9|41732|41692|41742.1|41702.1|41727.9|41687.9|7
1656692240000|2022-07-01 16:17:20|41727.9|41687.9|41732.9|41692.9|41732.9|41692.9|41722.9|41682.9|0
1656692250000|2022-07-01 16:17:30|41732.8|41692.8|41740.3|41700.3|41741.1|41701.1|41732.8|41692.8|3
1656692260000|2022-07-01 16:17:40|41739.5|41699.5|41731.1|41691.1|41739.5|41699.5|41731.1|41691.1|60
1656692270000|2022-07-01 16:17:50|41736.9|41696.9|41723.5|41683.5|41736.9|41696.9|41723.5|41683.5|42
1656692280000|2022-07-01 16:18:00|41724.3|41684.3|41713.5|41673.5|41724.3|41684.3|41713.5|41673.5|7
1656692290000|2022-07-01 16:18:10|41712.7|41672.7|41711.9|41671.9|41712.7|41672.7|41701|41661|16
1656692300000|2022-07-01 16:18:20|41711|41671|41712.7|41672.7|41712.7|41672.7|41711|41671|3
1656692310000|2022-07-01 16:18:30|41714.3|41674.3|41712.6|41672.6|41714.3|41674.3|41712.6|41672.6|2
1656692320000|2022-07-01 16:18:40|41698.5|41658.5|41668.4|41628.4|41698.5|41658.5|41668.4|41628.4|7
1656692330000|2022-07-01 16:18:50|41690.2|41650.2|41711.8|41671.8|41711.8|41671.8|41686|41646|9
1656692340000|2022-07-01 16:19:00|41712.6|41672.6|41713.4|41673.4|41713.4|41673.4|41712.6|41672.6|3
1656692350000|2022-07-01 16:19:10|41714.2|41674.2|41713.4|41673.4|41714.2|41674.2|41712.6|41672.6|1
1656692360000|2022-07-01 16:19:20|41729.3|41689.3|41735.1|41695.1|41736|41696|41729.3|41689.3|16
1656692370000|2022-07-01 16:19:30|41734.3|41694.3|41730.1|41690.1|41734.3|41694.3|41720.1|41680.1|4
1656692380000|2022-07-01 16:19:40|41735.1|41695.1|41725.9|41685.9|41735.1|41695.1|41725.9|41685.9|3
1656692390000|2022-07-01 16:19:50|41725.1|41685.1|41720.1|41680.1|41725.1|41685.1|41719.3|41679.3|0
1656692400000|2022-07-01 16:20:00|41720.9|41680.9|41725.1|41685.1|41725.1|41685.1|41720.9|41680.9|0
1656692420000|2022-07-01 16:20:20|41710.9|41670.9|41705.9|41665.9|41710.9|41670.9|41705.9|41665.9|3
1656692430000|2022-07-01 16:20:30|41700.9|41660.9|41705|41665|41705|41665|41700.9|41660.9|0
1656692440000|2022-07-01 16:20:40|41700.9|41660.9|41715|41675|41715|41675|41700.9|41660.9|1
1656692450000|2022-07-01 16:20:50|41719.2|41679.2|41754.2|41714.2|41754.2|41714.2|41719.2|41679.2|5
1656692460000|2022-07-01 16:21:00|41750|41710|41750|41710|41750.8|41710.8|41725.8|41685.8|18
1656692470000|2022-07-01 16:21:10|41745|41705|41745|41705|41755|41715|41745|41705|1
1656692480000|2022-07-01 16:21:20|41734.2|41694.2|41735|41695|41735|41695|41734.2|41694.2|1
1656692490000|2022-07-01 16:21:30|41730.8|41690.8|41745|41705|41745|41705|41730.8|41690.8|5
1656692500000|2022-07-01 16:21:40|41749.1|41709.1|41763.3|41723.3|41763.3|41723.3|41749.1|41709.1|1
1656692510000|2022-07-01 16:21:50|41759.1|41719.1|41753.3|41713.3|41759.1|41719.1|41744.1|41704.1|2
1656692520000|2022-07-01 16:22:00|41749.1|41709.1|41763.3|41723.3|41763.3|41723.3|41748.3|41708.3|3
1656692530000|2022-07-01 16:22:10|41762.5|41722.5|41773.3|41733.3|41773.3|41733.3|41762.5|41722.5|0
1656692540000|2022-07-01 16:22:20|41779.1|41739.1|41773.3|41733.3|41779.1|41739.1|41773.3|41733.3|3
1656692550000|2022-07-01 16:22:30|41774.1|41734.1|41774.1|41734.1|41779.1|41739.1|41769.1|41729.1|2
1656692560000|2022-07-01 16:22:40|41773.3|41733.3|41788.2|41748.2|41788.2|41748.2|41760.7|41720.7|10
1656692570000|2022-07-01 16:22:50|41787.4|41747.4|41812.4|41772.4|41816.6|41776.6|41787.4|41747.4|33
1656692580000|2022-07-01 16:23:00|41807.4|41767.4|41823.2|41783.2|41823.2|41783.2|41803.2|41763.2|16
1656692590000|2022-07-01 16:23:10|41819|41779|41823.2|41783.2|41833.2|41793.2|41819|41779|4
1656692600000|2022-07-01 16:23:20|41819|41779|41827.4|41787.4|41827.4|41787.4|41819|41779|5
1656692610000|2022-07-01 16:23:30|41829|41789|41827.4|41787.4|41834|41794|41827.4|41787.4|9
1656692620000|2022-07-01 16:23:40|41831.5|41791.5|41847.3|41807.3|41847.4|41807.4|41827.4|41787.4|1
1656692630000|2022-07-01 16:23:50|41845.7|41805.7|41851.5|41811.5|41851.5|41811.5|41845.7|41805.7|32
1656692640000|2022-07-01 16:24:00|41847.3|41807.3|41861.5|41821.5|41861.5|41821.5|41847.3|41807.3|14
1656692650000|2022-07-01 16:24:10|41857.3|41817.3|41877.3|41837.3|41877.3|41837.3|41857.3|41817.3|25
1656692660000|2022-07-01 16:24:20|41873.1|41833.1|41891.5|41851.5|41891.5|41851.5|41868.9|41828.9|4
1656692670000|2022-07-01 16:24:30|41893.1|41853.1|41913.9|41873.9|41913.9|41873.9|41893.1|41853.1|12
1656692680000|2022-07-01 16:24:40|41913.1|41873.1|41898.9|41858.9|41922.3|41882.3|41898.9|41858.9|1
1656692690000|2022-07-01 16:24:50|41893.1|41853.1|41888.9|41848.9|41893.1|41853.1|41888.9|41848.9|1
1656692700000|2022-07-01 16:25:00|41903.1|41863.1|41913.1|41873.1|41928.9|41888.9|41893.1|41853.1|9
1656692710000|2022-07-01 16:25:10|41908.9|41868.9|41892.2|41852.2|41913.1|41873.1|41888|41848|2
1656692720000|2022-07-01 16:25:20|41893|41853|41873|41833|41893|41853|41873|41833|1
1656692730000|2022-07-01 16:25:30|41873.8|41833.8|41883|41843|41883|41843|41873|41833|0
1656692740000|2022-07-01 16:25:40|41887.2|41847.2|41873|41833|41893|41853|41873|41833|1
1656692750000|2022-07-01 16:25:50|41873.8|41833.8|41863|41823|41883|41843|41858.8|41818.8|1
1656692760000|2022-07-01 16:26:00|41863.8|41823.8|41863|41823|41868|41828|41863|41823|0
1656692770000|2022-07-01 16:26:10|41858.8|41818.8|41868.8|41828.8|41868.8|41828.8|41858.8|41818.8|0
1656692780000|2022-07-01 16:26:20|41868|41828|41863|41823|41868|41828|41858.8|41818.8|2
1656692790000|2022-07-01 16:26:30|41868|41828|41838.8|41798.8|41868|41828|41838.8|41798.8|1
1656692800000|2022-07-01 16:26:40|41834.6|41794.6|41822.9|41782.9|41837.9|41797.9|41818.7|41778.7|2
1656692810000|2022-07-01 16:26:50|41818.7|41778.7|41812.1|41772.1|41832.9|41792.9|41802.9|41762.9|2
1656692820000|2022-07-01 16:27:00|41807.9|41767.9|41808.7|41768.7|41812.9|41772.9|41803.7|41763.7|1
1656692830000|2022-07-01 16:27:10|41803.7|41763.7|41797.9|41757.9|41803.7|41763.7|41792.9|41752.9|0
1656692840000|2022-07-01 16:27:20|41799.5|41759.5|41808.7|41768.7|41808.7|41768.7|41799.5|41759.5|2
1656692850000|2022-07-01 16:27:30|41807.9|41767.9|41782.9|41742.9|41807.9|41767.9|41782.9|41742.9|2
1656692860000|2022-07-01 16:27:40|41787|41747|41782.8|41742.8|41787|41747|41782.8|41742.8|1
1656692870000|2022-07-01 16:27:50|41778.7|41738.7|41748.6|41708.6|41778.7|41738.7|41748.6|41708.6|2
1656692880000|2022-07-01 16:28:00|41750.3|41710.3|41762.8|41722.8|41768.6|41728.6|41750.3|41710.3|2
1656692890000|2022-07-01 16:28:10|41758.6|41718.6|41758.6|41718.6|41762.8|41722.8|41758.6|41718.6|0
1656692900000|2022-07-01 16:28:20|41762.8|41722.8|41762.8|41722.8|41762.8|41722.8|41762.8|41722.8|3
1656692910000|2022-07-01 16:28:30|41758.6|41718.6|41768.6|41728.6|41768.6|41728.6|41758.6|41718.6|1
1656692920000|2022-07-01 16:28:40|41782.8|41742.8|41792.8|41752.8|41792.8|41752.8|41778.6|41738.6|4
1656692930000|2022-07-01 16:28:50|41796.9|41756.9|41806.9|41766.9|41806.9|41766.9|41796.9|41756.9|4
1656692940000|2022-07-01 16:29:00|41796.9|41756.9|41796.9|41756.9|41801.9|41761.9|41796.1|41756.1|2
1656692950000|2022-07-01 16:29:10|41795.3|41755.3|41791.1|41751.1|41795.3|41755.3|41781.1|41741.1|2
1656692960000|2022-07-01 16:29:20|41795.3|41755.3|41795.3|41755.3|41795.3|41755.3|41795.3|41755.3|2
1656692970000|2022-07-01 16:29:30|41801.1|41761.1|41831.1|41791.1|41831.1|41791.1|41801.1|41761.1|2
1656692980000|2022-07-01 16:29:40|41826.9|41786.9|41840.2|41800.2|41846.9|41806.9|41826.9|41786.9|1
1656692990000|2022-07-01 16:29:50|41841.1|41801.1|41871|41831|41875.2|41835.2|41841.1|41801.1|6
1656693000000|2022-07-01 16:30:00|41866|41826|41845.2|41805.2|41866|41826|41835.2|41795.2|2
1656693010000|2022-07-01 16:30:10|41846.8|41806.8|41881|41841|41881|41841|41846.8|41806.8|4
1656693020000|2022-07-01 16:30:20|41891|41851|41891|41851|41891|41851|41881|41841|1
1656693030000|2022-07-01 16:30:30|41890.2|41850.2|41900.2|41860.2|41901|41861|41890.2|41850.2|1
1656693040000|2022-07-01 16:30:40|41899.4|41859.4|41899.3|41859.3|41911|41871|41895.2|41855.2|5
1656693050000|2022-07-01 16:30:50|41888.5|41848.5|41899.3|41859.3|41899.3|41859.3|41879.3|41839.3|3
1656693060000|2022-07-01 16:31:00|41889.3|41849.3|41909.3|41869.3|41909.3|41869.3|41884.3|41844.3|1
1656693070000|2022-07-01 16:31:10|41899.3|41859.3|41909.3|41869.3|41909.3|41869.3|41880.1|41840.1|5
1656693080000|2022-07-01 16:31:20|41905.1|41865.1|41909.3|41869.3|41909.3|41869.3|41905.1|41865.1|0
1656693090000|2022-07-01 16:31:30|41905.1|41865.1|41897.7|41857.7|41905.1|41865.1|41889.3|41849.3|3
1656693100000|2022-07-01 16:31:40|41893.5|41853.5|41878.5|41838.5|41897.7|41857.7|41877.6|41837.6|2
1656693110000|2022-07-01 16:31:50|41887.6|41847.6|41877.6|41837.6|41887.6|41847.6|41873.4|41833.4|6
1656693120000|2022-07-01 16:32:00|41883.4|41843.4|41879.2|41839.2|41887.6|41847.6|41869.2|41829.2|5
1656693130000|2022-07-01 16:32:10|41883.4|41843.4|41898.4|41858.4|41898.4|41858.4|41883.4|41843.4|0
1656693140000|2022-07-01 16:32:20|41899.2|41859.2|41913.4|41873.4|41923.4|41883.4|41899.2|41859.2|0
1656693150000|2022-07-01 16:32:30|41919.2|41879.2|41923.4|41883.4|41933.4|41893.4|41909.2|41869.2|16
1656693160000|2022-07-01 16:32:40|41929.2|41889.2|41909.2|41869.2|41943.4|41903.4|41909.2|41869.2|10
1656693170000|2022-07-01 16:32:50|41908.4|41868.4|41907.5|41867.5|41909.2|41869.2|41898.4|41858.4|4
1656693180000|2022-07-01 16:33:00|41915.9|41875.9|41931.7|41891.7|41931.7|41891.7|41915.9|41875.9|1
1656693190000|2022-07-01 16:33:10|41926.7|41886.7|41926.7|41886.7|41927.5|41887.5|41921.7|41881.7|1
1656693200000|2022-07-01 16:33:20|41922.5|41882.5|41921.7|41881.7|41922.5|41882.5|41921.7|41881.7|0
1656693210000|2022-07-01 16:33:30|41926.7|41886.7|41916.7|41876.7|41931.7|41891.7|41916.7|41876.7|3
1656693220000|2022-07-01 16:33:40|41921.7|41881.7|41923.3|41883.3|41930.9|41890.9|41921.7|41881.7|14
1656693230000|2022-07-01 16:33:50|41924.1|41884.1|41936.6|41896.6|41936.7|41896.7|41924.1|41884.1|2
1656693240000|2022-07-01 16:34:00|41937.5|41897.5|41936.6|41896.6|41937.5|41897.5|41932.5|41892.5|0
1656693250000|2022-07-01 16:34:10|41937.5|41897.5|41932.4|41892.4|41956.6|41916.6|41931.6|41891.6|6
1656693260000|2022-07-01 16:34:20|41924.1|41884.1|41949.1|41909.1|41951.6|41911.6|41924.1|41884.1|53
1656693270000|2022-07-01 16:34:30|41954.9|41914.9|41955.7|41915.7|41960.7|41920.7|41949.9|41909.9|3
1656693280000|2022-07-01 16:34:40|41954.9|41914.9|41933.2|41893.2|41954.9|41914.9|41928.2|41888.2|19
1656693290000|2022-07-01 16:34:50|41929|41889|41919.8|41879.8|41934.8|41894.8|41915.6|41875.6|10
1656693300000|2022-07-01 16:35:00|41914.8|41874.8|41901.5|41861.5|41920.6|41880.6|41901.5|41861.5|5
1656693310000|2022-07-01 16:35:10|41891.5|41851.5|41881.4|41841.4|41896.5|41856.5|41876.4|41836.4|0
1656693320000|2022-07-01 16:35:20|41872.3|41832.3|41861.4|41821.4|41876.4|41836.4|41856.4|41816.4|2
1656693330000|2022-07-01 16:35:30|41865.6|41825.6|41861.4|41821.4|41866.4|41826.4|41860.6|41820.6|0
1656693340000|2022-07-01 16:35:40|41862.2|41822.2|41862.2|41822.2|41872.2|41832.2|41862.2|41822.2|0
1656693350000|2022-07-01 16:35:50|41861.4|41821.4|41832.2|41792.2|41861.4|41821.4|41832.2|41792.2|0
1656693360000|2022-07-01 16:36:00|41830.6|41790.6|41816.4|41776.4|41831.4|41791.4|41816.4|41776.4|29
1656693370000|2022-07-01 16:36:10|41821.4|41781.4|41826.4|41786.4|41826.4|41786.4|41812.2|41772.2|1
1656693380000|2022-07-01 16:36:20|41836.4|41796.4|41822.2|41782.2|41836.4|41796.4|41822.2|41782.2|1
1656693390000|2022-07-01 16:36:30|41826.3|41786.3|41822.2|41782.2|41826.3|41786.3|41822.2|41782.2|0
1656693400000|2022-07-01 16:36:40|41822.1|41782.1|41822.1|41782.1|41822.1|41782.1|41822.1|41782.1|0
1656693410000|2022-07-01 16:36:50|41813|41773|41822.1|41782.1|41826.3|41786.3|41806.3|41766.3|0
1656693420000|2022-07-01 16:37:00|41826.3|41786.3|41822.1|41782.1|41836.3|41796.3|41822.1|41782.1|0
1656693430000|2022-07-01 16:37:10|41826.3|41786.3|41826.3|41786.3|41826.3|41786.3|41826.3|41786.3|0
1656693440000|2022-07-01 16:37:20|41822.1|41782.1|41822.1|41782.1|41826.3|41786.3|41822.1|41782.1|0
1656693460000|2022-07-01 16:37:40|||||||||4
1656693470000|2022-07-01 16:37:50|41802.1|41762.1|41802|41762|41810.4|41770.4|41797.9|41757.9|2
1656693480000|2022-07-01 16:38:00|41801.2|41761.2|41779.5|41739.5|41803.7|41763.7|41769.5|41729.5|105
1656693490000|2022-07-01 16:38:10|41778.7|41738.7|41765.3|41725.3|41779.5|41739.5|41765.3|41725.3|5
1656693500000|2022-07-01 16:38:20|41761.1|41721.1|41766.9|41726.9|41766.9|41726.9|41756.9|41716.9|42
1656693510000|2022-07-01 16:38:30|41761.1|41721.1|41781.1|41741.1|41781.1|41741.1|41761.1|41721.1|4
1656693520000|2022-07-01 16:38:40|41785.3|41745.3|41785.2|41745.2|41789.4|41749.4|41780.2|41740.2|4
1656693530000|2022-07-01 16:38:50|41795.2|41755.2|41795.2|41755.2|41799.4|41759.4|41790.2|41750.2|2
1656693540000|2022-07-01 16:39:00|41799.4|41759.4|41795.2|41755.2|41799.4|41759.4|41795.2|41755.2|1
1656693550000|2022-07-01 16:39:10|41799.4|41759.4|41795.2|41755.2|41799.4|41759.4|41795.2|41755.2|1
1656693560000|2022-07-01 16:39:20|41799.4|41759.4|41805.2|41765.2|41805.2|41765.2|41791|41751|2
1656693570000|2022-07-01 16:39:30|41801|41761|41809.4|41769.4|41809.4|41769.4|41801|41761|1
1656693580000|2022-07-01 16:39:40|41805.2|41765.2|41785.2|41745.2|41805.2|41765.2|41785.2|41745.2|1
1656693590000|2022-07-01 16:39:50|41783.5|41743.5|41779.3|41739.3|41784.3|41744.3|41779.3|41739.3|3
1656693600000|2022-07-01 16:40:00|41780.2|41740.2|41775.1|41735.1|41784.3|41744.3|41770.2|41730.2|2
1656693610000|2022-07-01 16:40:10|||||||||1
1656693620000|2022-07-01 16:40:20|41785.1|41745.1|41749.3|41709.3|41785.1|41745.1|41745.1|41705.1|3
1656693630000|2022-07-01 16:40:30|41745.1|41705.1|41732.7|41692.7|41754.3|41714.3|41728.5|41688.5|12
1656693640000|2022-07-01 16:40:40|41728.5|41688.5|41714.3|41674.3|41728.5|41688.5|41714.3|41674.3|4
1656693650000|2022-07-01 16:40:50|41719.3|41679.3|41705.9|41665.9|41740.1|41700.1|41705.9|41665.9|15
1656693660000|2022-07-01 16:41:00|41710.9|41670.9|41705.1|41665.1|41710.9|41670.9|41700.9|41660.9|4
1656693670000|2022-07-01 16:41:10|41695.1|41655.1|41695|41655|41695.1|41655.1|41695|41655|1
1656693680000|2022-07-01 16:41:20|41690.9|41650.9|41693.4|41653.4|41699.2|41659.2|41689.2|41649.2|13
1656693690000|2022-07-01 16:41:30|41703.4|41663.4|41687.6|41647.6|41703.4|41663.4|41687.6|41647.6|21
1656693700000|2022-07-01 16:41:40|41711.8|41671.8|41702.6|41662.6|41711.8|41671.8|41687.6|41647.6|12
1656693710000|2022-07-01 16:41:50|41698.4|41658.4|41711.7|41671.7|41711.7|41671.7|41698.4|41658.4|17
1656693720000|2022-07-01 16:42:00|41713.4|41673.4|41707.5|41667.5|41716.7|41676.7|41706.7|41666.7|3
1656693730000|2022-07-01 16:42:10|41709.2|41669.2|41721.7|41681.7|41721.7|41681.7|41709.2|41669.2|1
1656693740000|2022-07-01 16:42:20|41723.3|41683.3|41740.9|41700.9|41740.9|41700.9|41723.3|41683.3|2
1656693750000|2022-07-01 16:42:30|41745.1|41705.1|41750|41710|41750|41710|41745.1|41705.1|1
1656693770000|2022-07-01 16:42:50|41760|41720|41765.8|41725.8|41765.8|41725.8|41755.8|41715.8|2
1656693780000|2022-07-01 16:43:00|41761.6|41721.6|41750|41710|41761.6|41721.6|41749.2|41709.2|1
1656693790000|2022-07-01 16:43:10|41730|41690|41724.2|41684.2|41730|41690|41724.2|41684.2|4
1656693800000|2022-07-01 16:43:20|41729.2|41689.2|41728.3|41688.3|41730|41690|41718.3|41678.3|7
1656693810000|2022-07-01 16:43:30|41737.5|41697.5|41738.3|41698.3|41738.3|41698.3|41737.5|41697.5|1
1656693820000|2022-07-01 16:43:40|41737.5|41697.5|41705.8|41665.8|41737.5|41697.5|41705.8|41665.8|9
1656693830000|2022-07-01 16:43:50|41700.8|41660.8|41710.8|41670.8|41710.8|41670.8|41696.6|41656.6|5
1656693840000|2022-07-01 16:44:00|41711.6|41671.6|41720.7|41680.7|41720.7|41680.7|41710.7|41670.7|4
1656693850000|2022-07-01 16:44:10|41711.6|41671.6|41732.4|41692.4|41732.4|41692.4|41711.5|41671.5|2
1656693860000|2022-07-01 16:44:20|41733.2|41693.2|41737.4|41697.4|41744|41704|41733.2|41693.2|2
1656693870000|2022-07-01 16:44:30|41737.3|41697.3|41737.3|41697.3|41737.3|41697.3|41737.3|41697.3|0
1656693880000|2022-07-01 16:44:40|41741.5|41701.5|41741.5|41701.5|41741.5|41701.5|41736.5|41696.5|2
1656693890000|2022-07-01 16:44:50|41747.3|41707.3|41751.5|41711.5|41755.7|41715.7|41743.1|41703.1|0
1656693900000|2022-07-01 16:45:00|41750.7|41710.7|41751.5|41711.5|41756.5|41716.5|41746.5|41706.5|1
1656693910000|2022-07-01 16:45:10|41752.3|41712.3|41741.5|41701.5|41756.5|41716.5|41741.5|41701.5|1
1656693920000|2022-07-01 16:45:20|41745.6|41705.6|41741.5|41701.5|41751.5|41711.5|41741.5|41701.5|0
1656693930000|2022-07-01 16:45:30|41741.4|41701.4|41727.3|41687.3|41742.3|41702.3|41723.1|41683.1|1
1656693940000|2022-07-01 16:45:40|41751.4|41711.4|41733.1|41693.1|41768.1|41728.1|41733.1|41693.1|12
1656693950000|2022-07-01 16:45:50|41728.9|41688.9|41743|41703|41748.9|41708.9|41728.9|41688.9|3
1656693970000|2022-07-01 16:46:10|41748|41708|41743.8|41703.8|41753|41713|41743.8|41703.8|0
1656693980000|2022-07-01 16:46:20|41743|41703|41743|41703|41743|41703|41738.8|41698.8|1
1656693990000|2022-07-01 16:46:30|41743.8|41703.8|41743|41703|41743.8|41703.8|41743|41703|0
1656694000000|2022-07-01 16:46:40|41738.8|41698.8|41754.6|41714.6|41754.6|41714.6|41738.8|41698.8|1
1656694010000|2022-07-01 16:46:50|41748.8|41708.8|41748|41708|41753.8|41713.8|41738.8|41698.8|5
1656694020000|2022-07-01 16:47:00|41748.8|41708.8|41738.8|41698.8|41753|41713|41738.8|41698.8|3
1656694030000|2022-07-01 16:47:10|41743|41703|41734.6|41694.6|41743|41703|41734.6|41694.6|0
1656694040000|2022-07-01 16:47:20|41718.8|41678.8|41722.9|41682.9|41722.9|41682.9|41718.8|41678.8|1
1656694050000|2022-07-01 16:47:30|41727.1|41687.1|41718.7|41678.7|41727.1|41687.1|41718.7|41678.7|0
1656694060000|2022-07-01 16:47:40|41722.9|41682.9|41714.5|41674.5|41724.5|41684.5|41714.5|41674.5|2
1656694070000|2022-07-01 16:47:50|41692.9|41652.9|41710.4|41670.4|41710.4|41670.4|41687.1|41647.1|6
1656694080000|2022-07-01 16:48:00|41705.4|41665.4|41701.2|41661.2|41710.4|41670.4|41701.2|41661.2|6
1656694090000|2022-07-01 16:48:10|41695.4|41655.4|41705.4|41665.4|41709.6|41669.6|41691.2|41651.2|3
1656694100000|2022-07-01 16:48:20|41700.4|41660.4|41706.2|41666.2|41706.2|41666.2|41700.4|41660.4|1
1656694110000|2022-07-01 16:48:30|41710.4|41670.4|41711.2|41671.2|41715.4|41675.4|41710.4|41670.4|2
1656694120000|2022-07-01 16:48:40|41710.4|41670.4|41741.2|41701.2|41741.2|41701.2|41706.2|41666.2|2
1656694130000|2022-07-01 16:48:50|41731.2|41691.2|41736.2|41696.2|41741.2|41701.2|41731.2|41691.2|0
1656694140000|2022-07-01 16:49:00|41745.4|41705.4|41731.2|41691.2|41751.2|41711.2|41731.2|41691.2|1
1656694150000|2022-07-01 16:49:10|41735.3|41695.3|41745.3|41705.3|41745.3|41705.3|41735.3|41695.3|1
1656694160000|2022-07-01 16:49:20|41751.1|41711.1|41761.1|41721.1|41761.1|41721.1|41750.3|41710.3|3
1656694170000|2022-07-01 16:49:30|41762|41722|41760.3|41720.3|41765.3|41725.3|41760.3|41720.3|1
1656694180000|2022-07-01 16:49:40|41755.3|41715.3|41751.1|41711.1|41755.3|41715.3|41751.1|41711.1|0
1656694190000|2022-07-01 16:49:50|41755.3|41715.3|41750.3|41710.3|41755.3|41715.3|41750.3|41710.3|0
1656694200000|2022-07-01 16:50:00|41755.3|41715.3|41770.3|41730.3|41770.3|41730.3|41751.1|41711.1|2
1656694210000|2022-07-01 16:50:10|41771.1|41731.1|41765.3|41725.3|41771.1|41731.1|41760.3|41720.3|0
1656694220000|2022-07-01 16:50:20|41761.1|41721.1|41761.1|41721.1|41771.1|41731.1|41761.1|41721.1|0
1656694230000|2022-07-01 16:50:30|41771.1|41731.1|41770.2|41730.2|41780.2|41740.2|41770.2|41730.2|0
1656694240000|2022-07-01 16:50:40|41766|41726|41790.2|41750.2|41790.2|41750.2|41761|41721|1
1656694250000|2022-07-01 16:50:50|41781|41741|41790.2|41750.2|41790.2|41750.2|41781|41741|0
1656694260000|2022-07-01 16:51:00|41786|41746|41755|41715|41786|41746|41750.8|41710.8|40
1656694270000|2022-07-01 16:51:10|41755.8|41715.8|41759.2|41719.2|41763.4|41723.4|41751.6|41711.6|3
1656694280000|2022-07-01 16:51:20|41763.3|41723.3|41759.2|41719.2|41763.3|41723.3|41750|41710|1
1656694290000|2022-07-01 16:51:30|41759.1|41719.1|41759.1|41719.1|41759.1|41719.1|41759.1|41719.1|0
1656694300000|2022-07-01 16:51:40|41750|41710|41759.1|41719.1|41759.1|41719.1|41750|41710|0
1656694310000|2022-07-01 16:51:50|41749.9|41709.9|41744.9|41704.9|41758.3|41718.3|41744.9|41704.9|2
1656694320000|2022-07-01 16:52:00|41749.1|41709.1|41749.1|41709.1|41764.9|41724.9|41740.7|41700.7|1
1656694330000|2022-07-01 16:52:10|41744.9|41704.9|41749.1|41709.1|41749.1|41709.1|41744.9|41704.9|0
1656694340000|2022-07-01 16:52:20|41757.5|41717.5|41749.1|41709.1|41757.5|41717.5|41749.1|41709.1|0
1656694350000|2022-07-01 16:52:30|41750.7|41710.7|41762.3|41722.3|41789.1|41749.1|41750.7|41710.7|4
1656694360000|2022-07-01 16:52:40|41758.2|41718.2|41772.3|41732.3|41772.3|41732.3|41758.2|41718.2|0
1656694370000|2022-07-01 16:52:50|41767.3|41727.3|41762.3|41722.3|41767.3|41727.3|41758.1|41718.1|0
1656694380000|2022-07-01 16:53:00|41752.3|41712.3|41751.5|41711.5|41761.5|41721.5|41737.3|41697.3|6
1656694390000|2022-07-01 16:53:10|41752.3|41712.3|41761.5|41721.5|41761.5|41721.5|41751.5|41711.5|0
1656694400000|2022-07-01 16:53:20|41757.3|41717.3|41752.3|41712.3|41757.3|41717.3|41752.3|41712.3|0
1656694410000|2022-07-01 16:53:30|41756.5|41716.5|41752.3|41712.3|41756.5|41716.5|41752.3|41712.3|0
1656694420000|2022-07-01 16:53:40|41751.4|41711.4|41752.3|41712.3|41758.1|41718.1|41751.4|41711.4|2
1656694430000|2022-07-01 16:53:50|41752.2|41712.2|41752.2|41712.2|41757.2|41717.2|41752.2|41712.2|0
1656694440000|2022-07-01 16:54:00|41742.2|41702.2|41747.2|41707.2|41756.4|41716.4|41742.2|41702.2|4
1656694450000|2022-07-01 16:54:10|41738|41698|41732.2|41692.2|41738|41698|41732.2|41692.2|1
1656694460000|2022-07-01 16:54:20|41727.2|41687.2|41727.2|41687.2|41727.2|41687.2|41722.2|41682.2|0
1656694470000|2022-07-01 16:54:30|41728|41688|41727.2|41687.2|41728|41688|41727.2|41687.2|0
1656694480000|2022-07-01 16:54:40|41722.2|41682.2|41722.2|41682.2|41722.2|41682.2|41716.4|41676.4|0
1656694490000|2022-07-01 16:54:50|41726.4|41686.4|41726.3|41686.3|41726.4|41686.4|41722.2|41682.2|0
1656694500000|2022-07-01 16:55:00|41732.2|41692.2|41694.7|41654.7|41732.2|41692.2|41694.7|41654.7|14
1656694510000|2022-07-01 16:55:10|41684.7|41644.7|41700.5|41660.5|41701.3|41661.3|41684.7|41644.7|4
1656694520000|2022-07-01 16:55:20|41696.3|41656.3|41692.1|41652.1|41700.5|41660.5|41692.1|41652.1|1
1656694530000|2022-07-01 16:55:30|41687.9|41647.9|41665.4|41625.4|41692.1|41652.1|41665.4|41625.4|1
1656694540000|2022-07-01 16:55:40|41639.6|41599.6|41653.7|41613.7|41662.9|41622.9|41639.6|41599.6|4
1656694550000|2022-07-01 16:55:50|41649.6|41609.6|41662.1|41622.1|41662.9|41622.9|41649.6|41609.6|0
1656694560000|2022-07-01 16:56:00|41672.1|41632.1|41692.9|41652.9|41692.9|41652.9|41672.1|41632.1|3
1656694570000|2022-07-01 16:56:10|41692.1|41652.1|41692.1|41652.1|41692.9|41652.9|41692.1|41652.1|0
1656694580000|2022-07-01 16:56:20|41697.9|41657.9|41684.5|41644.5|41697.9|41657.9|41675.3|41635.3|4
1656694590000|2022-07-01 16:56:30|41676.1|41636.1|41684.5|41644.5|41684.5|41644.5|41675.3|41635.3|1
1656694600000|2022-07-01 16:56:40|41685.3|41645.3|41676.9|41636.9|41689.5|41649.5|41676.9|41636.9|9
1656694610000|2022-07-01 16:56:50|41672.7|41632.7|41656.9|41616.9|41672.7|41632.7|41652.7|41612.7|4
1656694620000|2022-07-01 16:57:00|41649.4|41609.4|41640.2|41600.2|41649.4|41609.4|41640.2|41600.2|6
1656694630000|2022-07-01 16:57:10|41639.4|41599.4|41634.3|41594.3|41639.4|41599.4|41632.7|41592.7|18
1656694640000|2022-07-01 16:57:20|41638.5|41598.5|41657.7|41617.7|41657.7|41617.7|41638.5|41598.5|7
1656694650000|2022-07-01 16:57:30|41658.5|41618.5|41668.5|41628.5|41668.5|41628.5|41654.3|41614.3|6
1656694660000|2022-07-01 16:57:40|41670.1|41630.1|41662.6|41622.6|41678.5|41638.5|41662.6|41622.6|3
1656694670000|2022-07-01 16:57:50|41657.6|41617.6|41653.4|41613.4|41657.6|41617.6|41653.4|41613.4|1
1656694680000|2022-07-01 16:58:00|41662.6|41622.6|41653.4|41613.4|41662.6|41622.6|41653.4|41613.4|0
1656694690000|2022-07-01 16:58:10|41643.4|41603.4|41615.9|41575.9|41647.6|41607.6|41605.9|41565.9|11
1656694700000|2022-07-01 16:58:20|41620.9|41580.9|41610.9|41570.9|41620.9|41580.9|41610.1|41570.1|0
1656694710000|2022-07-01 16:58:30|41605.9|41565.9|41609.2|41569.2|41617.5|41577.5|41605.9|41565.9|10
1656694720000|2022-07-01 16:58:40|41610|41570|41612.5|41572.5|41614.2|41574.2|41608.3|41568.3|6
1656694730000|2022-07-01 16:58:50|41608.3|41568.3|41609.1|41569.1|41609.1|41569.1|41607.5|41567.5|8
1656694740000|2022-07-01 16:59:00|41619.1|41579.1|41615.8|41575.8|41619.1|41579.1|41609.1|41569.1|7
1656694750000|2022-07-01 16:59:10|41620|41580|41636|41596|41639.3|41599.3|41620|41580|12
1656694760000|2022-07-01 16:59:20|41640.2|41600.2|41641|41601|41650.2|41610.2|41640.2|41600.2|4
1656694770000|2022-07-01 16:59:30|41636.8|41596.8|41641|41601|41645.2|41605.2|41636|41596|2
1656694780000|2022-07-01 16:59:40|41641.8|41601.8|41651.8|41611.8|41651.8|41611.8|41641.8|41601.8|1
1656694790000|2022-07-01 16:59:50|41656|41616|41656|41616|41656|41616|41651.8|41611.8|0
1656694800000|2022-07-01 17:00:00|41660.1|41620.1|41674.3|41634.3|41683.5|41643.5|41660.1|41620.1|4
1656694810000|2022-07-01 17:00:10|41670.1|41630.1|41668.5|41628.5|41670.1|41630.1|41666.8|41626.8|0
1656694820000|2022-07-01 17:00:20|41658.5|41618.5|41667.6|41627.6|41667.7|41627.7|41658.5|41618.5|0
1656694830000|2022-07-01 17:00:30|41672.6|41632.6|41661.8|41621.8|41672.6|41632.6|41657.6|41617.6|2
1656694840000|2022-07-01 17:00:40|41666.8|41626.8|41666.8|41626.8|41667.6|41627.6|41661.8|41621.8|0
1656694850000|2022-07-01 17:00:50|41667.6|41627.6|41667.6|41627.6|41667.6|41627.6|41667.6|41627.6|0
1656694860000|2022-07-01 17:01:00|41671.8|41631.8|41671.8|41631.8|41676.8|41636.8|41671.8|41631.8|3
1656694870000|2022-07-01 17:01:10|41667.6|41627.6|41667.6|41627.6|41677.6|41637.6|41666.8|41626.8|3
1656694880000|2022-07-01 17:01:20|41663.4|41623.4|41662.6|41622.6|41667.6|41627.6|41662.6|41622.6|0
1656694890000|2022-07-01 17:01:30|41666.7|41626.7|41666.7|41626.7|41667.6|41627.6|41662.6|41622.6|0
1656694900000|2022-07-01 17:01:40|41671.7|41631.7|41671.7|41631.7|41671.7|41631.7|41671.7|41631.7|0
1656694910000|2022-07-01 17:01:50|41667.5|41627.5|41666.7|41626.7|41671.7|41631.7|41666.7|41626.7|2
1656694920000|2022-07-01 17:02:00|41656.7|41616.7|41652.5|41612.5|41656.7|41616.7|41652.5|41612.5|1
1656694930000|2022-07-01 17:02:10|41648.3|41608.3|41638.3|41598.3|41648.3|41608.3|41636.7|41596.7|3
1656694940000|2022-07-01 17:02:20|41627.5|41587.5|41627.5|41587.5|41628.3|41588.3|41614.1|41574.1|1
1656694950000|2022-07-01 17:02:30|41623.3|41583.3|41599|41559|41626.7|41586.7|41599|41559|14
1656694960000|2022-07-01 17:02:40|41589|41549|41577.4|41537.4|41594|41554|41577.4|41537.4|3
1656694970000|2022-07-01 17:02:50|41581.6|41541.6|41587.4|41547.4|41587.4|41547.4|41581.6|41541.6|0
1656694980000|2022-07-01 17:03:00|41595.7|41555.7|41603.2|41563.2|41603.2|41563.2|41592.4|41552.4|1
1656694990000|2022-07-01 17:03:10|41607.3|41567.3|41603.2|41563.2|41607.3|41567.3|41603.2|41563.2|1
1656695000000|2022-07-01 17:03:20|41602.3|41562.3|41593.1|41553.1|41603.2|41563.2|41593.1|41553.1|1
1656695010000|2022-07-01 17:03:30|41592.3|41552.3|41601.5|41561.5|41606.5|41566.5|41592.3|41552.3|1
1656695020000|2022-07-01 17:03:40|||||||||1
1656695030000|2022-07-01 17:03:50|41605.7|41565.7|41615.6|41575.6|41615.6|41575.6|41605.7|41565.7|0
1656695050000|2022-07-01 17:04:10|41624|41584|41624|41584|41629.8|41589.8|41624|41584|4
1656695060000|2022-07-01 17:04:20|41628.2|41588.2|41620.7|41580.7|41629|41589|41620.7|41580.7|10
1656695070000|2022-07-01 17:04:30|41621.5|41581.5|41602.3|41562.3|41621.5|41581.5|41602.3|41562.3|9
1656695080000|2022-07-01 17:04:40|41607.3|41567.3|41608.1|41568.1|41618.1|41578.1|41602.3|41562.3|6
1656695090000|2022-07-01 17:04:50|41603.9|41563.9|41608.1|41568.1|41608.1|41568.1|41603.9|41563.9|1
1656695100000|2022-07-01 17:05:00|41618.1|41578.1|41628.1|41588.1|41628.1|41588.1|41618.1|41578.1|4
1656695110000|2022-07-01 17:05:10|41623.9|41583.9|41627.3|41587.3|41627.3|41587.3|41622.3|41582.3|3
1656695120000|2022-07-01 17:05:20|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|41628.1|41588.1|1
1656695130000|2022-07-01 17:05:30|41627.2|41587.2|41618.1|41578.1|41628.1|41588.1|41618.1|41578.1|0
1656695140000|2022-07-01 17:05:40|41628.1|41588.1|41618.9|41578.9|41628.1|41588.1|41618.1|41578.1|0
1656695150000|2022-07-01 17:05:50|41623|41583|41623|41583|41623.9|41583.9|41618.9|41578.9|0
1656695160000|2022-07-01 17:06:00|41618.9|41578.9|41613.8|41573.8|41623.8|41583.8|41613.8|41573.8|0
1656695170000|2022-07-01 17:06:10|41618|41578|41608.8|41568.8|41618|41578|41608.8|41568.8|2
1656695180000|2022-07-01 17:06:20|41617.2|41577.2|41617.2|41577.2|41618|41578|41613|41573|3
1656695190000|2022-07-01 17:06:30|41618|41578|41617.2|41577.2|41618|41578|41617.2|41577.2|0
1656695200000|2022-07-01 17:06:40|41616.3|41576.3|41612.1|41572.1|41616.3|41576.3|41607.2|41567.2|0
1656695210000|2022-07-01 17:06:50|41616.3|41576.3|41621.3|41581.3|41625.5|41585.5|41611.3|41571.3|2
1656695220000|2022-07-01 17:07:00|41625.5|41585.5|41626.3|41586.3|41626.3|41586.3|41621.3|41581.3|0
1656695240000|2022-07-01 17:07:20|41622.1|41582.1|41626.3|41586.3|41626.3|41586.3|41622.1|41582.1|0
1656695250000|2022-07-01 17:07:30|41622.1|41582.1|41622.1|41582.1|41622.1|41582.1|41617.9|41577.9|0
1656695260000|2022-07-01 17:07:40|41617.9|41577.9|41616.3|41576.3|41617.9|41577.9|41616.3|41576.3|0
1656695270000|2022-07-01 17:07:50|41616.2|41576.2|41626.2|41586.2|41626.2|41586.2|41616.2|41576.2|1
1656695280000|2022-07-01 17:08:00|41630.4|41590.4|41624.6|41584.6|41639.6|41599.6|41624.6|41584.6|2
1656695290000|2022-07-01 17:08:10|41620.4|41580.4|41624.6|41584.6|41624.6|41584.6|41620.4|41580.4|1
1656695300000|2022-07-01 17:08:20|41628.7|41588.7|41633.7|41593.7|41634.6|41594.6|41628.7|41588.7|3
1656695310000|2022-07-01 17:08:30|41637.9|41597.9|41633.7|41593.7|41637.9|41597.9|41633.7|41593.7|5
1656695320000|2022-07-01 17:08:40|41629.5|41589.5|41608.7|41568.7|41629.5|41589.5|41607.1|41567.1|35
1656695330000|2022-07-01 17:08:50|41607.9|41567.9|41607.9|41567.9|41607.9|41567.9|41607.9|41567.9|11
1656695340000|2022-07-01 17:09:00|41607.1|41567.1|41623.7|41583.7|41623.7|41583.7|41607|41567|4
1656695350000|2022-07-01 17:09:10|41624.5|41584.5|41618.7|41578.7|41628.7|41588.7|41618.7|41578.7|1
1656695360000|2022-07-01 17:09:20|41622.9|41582.9|41622.8|41582.8|41622.9|41582.9|41614.5|41574.5|0
1656695370000|2022-07-01 17:09:30|41623.7|41583.7|41623.6|41583.6|41624.5|41584.5|41623.6|41583.6|0
1656695380000|2022-07-01 17:09:40|41624.5|41584.5|41634.5|41594.5|41634.5|41594.5|41624.5|41584.5|1
1656695390000|2022-07-01 17:09:50|41639.5|41599.5|41648.6|41608.6|41648.6|41608.6|41639.4|41599.4|1
1656695400000|2022-07-01 17:10:00|41644.4|41604.4|41648.6|41608.6|41649.4|41609.4|41644.4|41604.4|1
1656695410000|2022-07-01 17:10:10|41644.4|41604.4|41644.4|41604.4|41644.4|41604.4|41644.4|41604.4|0
1656695420000|2022-07-01 17:10:20|41635.2|41595.2|41639.4|41599.4|41639.4|41599.4|41635.2|41595.2|0
1656695430000|2022-07-01 17:10:30|41644.4|41604.4|41652.8|41612.8|41653.6|41613.6|41644.4|41604.4|1
1656695440000|2022-07-01 17:10:40|41653.6|41613.6|41634.4|41594.4|41653.6|41613.6|41634.4|41594.4|1
1656695450000|2022-07-01 17:10:50|41633.6|41593.6|41640.2|41600.2|41640.2|41600.2|41629.4|41589.4|2
1656695460000|2022-07-01 17:11:00|41641|41601|41636|41596|41641|41601|41635.2|41595.2|0
1656695470000|2022-07-01 17:11:10|41635.2|41595.2|41636|41596|41636|41596|41635.2|41595.2|0
1656695480000|2022-07-01 17:11:20|41640.2|41600.2|41621.8|41581.8|41640.2|41600.2|41621.8|41581.8|2
1656695500000|2022-07-01 17:11:40|41617.6|41577.6|41611.8|41571.8|41617.6|41577.6|41611.8|41571.8|2
1656695510000|2022-07-01 17:11:50|41610.1|41570.1|41620.9|41580.9|41620.9|41580.9|41610.1|41570.1|14
1656695520000|2022-07-01 17:12:00|41616.7|41576.7|41620.1|41580.1|41620.9|41580.9|41615.9|41575.9|0
1656695530000|2022-07-01 17:12:10|41611.7|41571.7|41610.1|41570.1|41615.9|41575.9|41610.1|41570.1|3
1656695540000|2022-07-01 17:12:20|41608.4|41568.4|41607.6|41567.6|41608.4|41568.4|41603.4|41563.4|5
1656695550000|2022-07-01 17:12:30|41606.8|41566.8|41606.8|41566.8|41606.8|41566.8|41606.8|41566.8|2
1656695560000|2022-07-01 17:12:40|41602.6|41562.6|41606.8|41566.8|41606.8|41566.8|41602.6|41562.6|4
1656695570000|2022-07-01 17:12:50|41611.8|41571.8|41602.6|41562.6|41611.8|41571.8|41602.6|41562.6|5
1656695580000|2022-07-01 17:13:00|41612.6|41572.6|41611.7|41571.7|41612.6|41572.6|41611.7|41571.7|0
1656695590000|2022-07-01 17:13:10|41602.5|41562.5|41602.5|41562.5|41602.5|41562.5|41602.5|41562.5|3
1656695600000|2022-07-01 17:13:20|41612.5|41572.5|41632.5|41592.5|41637.5|41597.5|41612.5|41572.5|4
1656695610000|2022-07-01 17:13:30|41633.3|41593.3|41633.3|41593.3|41636.7|41596.7|41632.5|41592.5|0
1656695620000|2022-07-01 17:13:40|41632.5|41592.5|41631.7|41591.7|41632.5|41592.5|41627.5|41587.5|0
1656695630000|2022-07-01 17:13:50|41632.5|41592.5|41632.5|41592.5|41632.5|41592.5|41632.5|41592.5|2
1656695640000|2022-07-01 17:14:00|41640.8|41600.8|41642.5|41602.5|41642.5|41602.5|41640.8|41600.8|0
1656695660000|2022-07-01 17:14:20|41638.3|41598.3|41638.3|41598.3|41638.3|41598.3|41638.3|41598.3|1
1656695670000|2022-07-01 17:14:30|41634.1|41594.1|41623.3|41583.3|41634.1|41594.1|41623.3|41583.3|0
1656695680000|2022-07-01 17:14:40|41624.1|41584.1|41632.4|41592.4|41632.4|41592.4|41619.9|41579.9|13
1656695690000|2022-07-01 17:14:50|41628.2|41588.2|41636.6|41596.6|41636.6|41596.6|41628.2|41588.2|14
1656695700000|2022-07-01 17:15:00|41640.8|41600.8|41631.6|41591.6|41646.6|41606.6|41630.8|41590.8|2
1656695710000|2022-07-01 17:15:10|41627.4|41587.4|41621.6|41581.6|41627.4|41587.4|41621.6|41581.6|2
1656695720000|2022-07-01 17:15:20|41622.4|41582.4|41628.2|41588.2|41628.2|41588.2|41622.4|41582.4|2
1656695730000|2022-07-01 17:15:30|41632.4|41592.4|41606.5|41566.5|41632.4|41592.4|41606.5|41566.5|1
1656695740000|2022-07-01 17:15:40|41602.4|41562.4|41572.3|41532.3|41602.4|41562.4|41564|41524|7
1656695750000|2022-07-01 17:15:50|41568.2|41528.2|41566.5|41526.5|41568.2|41528.2|41566.5|41526.5|0
1656695760000|2022-07-01 17:16:00|41571.5|41531.5|41566.5|41526.5|41571.5|41531.5|41566.5|41526.5|1
1656695770000|2022-07-01 17:16:10|41572.3|41532.3|41566.5|41526.5|41572.3|41532.3|41566.5|41526.5|0
1656695780000|2022-07-01 17:16:20|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|41562.3|41522.3|1
1656695790000|2022-07-01 17:16:30|41558.1|41518.1|41549.7|41509.7|41572.3|41532.3|41549.7|41509.7|3
1656695800000|2022-07-01 17:16:40|41545.6|41505.6|41549.7|41509.7|41549.7|41509.7|41541.4|41501.4|4
1656695810000|2022-07-01 17:16:50|41551.4|41511.4|41547.2|41507.2|41552.2|41512.2|41547.2|41507.2|3
1656695820000|2022-07-01 17:17:00|41543|41503|41548.8|41508.8|41553|41513|41543|41503|6
1656695830000|2022-07-01 17:17:10|41548|41508|41553|41513|41553|41513|41548|41508|0
1656695840000|2022-07-01 17:17:20|41553.8|41513.8|41567.1|41527.1|41577.1|41537.1|41553.8|41513.8|4
1656695850000|2022-07-01 17:17:30|41563|41523|41567.1|41527.1|41567.1|41527.1|41563|41523|0
1656695860000|2022-07-01 17:17:40|41596.3|41556.3|41597.1|41557.1|41616.3|41576.3|41596.3|41556.3|2
1656695870000|2022-07-01 17:17:50|41596.3|41556.3|41625.5|41585.5|41625.5|41585.5|41591.3|41551.3|8
1656695880000|2022-07-01 17:18:00|41624.6|41584.6|41623.8|41583.8|41639.6|41599.6|41623.8|41583.8|11
1656695890000|2022-07-01 17:18:10|41623|41583|41608|41568|41623.8|41583.8|41599.6|41559.6|2
1656695900000|2022-07-01 17:18:20|41612.1|41572.1|41623.8|41583.8|41624.6|41584.6|41608|41568|0
1656695910000|2022-07-01 17:18:30|41619.6|41579.6|41623.8|41583.8|41623.8|41583.8|41613.8|41573.8|0
1656695920000|2022-07-01 17:18:40|41618.8|41578.8|41603.8|41563.8|41618.8|41578.8|41599.6|41559.6|0
1656695930000|2022-07-01 17:18:50|41603.7|41563.7|41607.9|41567.9|41623.7|41583.7|41603.7|41563.7|10
1656695940000|2022-07-01 17:19:00|41612.1|41572.1|41612.9|41572.9|41622.1|41582.1|41607.9|41567.9|0
1656695950000|2022-07-01 17:19:10|41617.9|41577.9|41622.1|41582.1|41622.1|41582.1|41617.9|41577.9|0
1656695960000|2022-07-01 17:19:20|41617.9|41577.9|41632.9|41592.9|41632.9|41592.9|41617.9|41577.9|2
1656695970000|2022-07-01 17:19:30|41632.1|41592.1|41632|41592|41632.1|41592.1|41627.9|41587.9|0
1656695980000|2022-07-01 17:19:40|41632.9|41592.9|41622.9|41582.9|41642|41602|41622|41582|0
1656695990000|2022-07-01 17:19:50|41622|41582|41642|41602|41642|41602|41622|41582|4
1656696000000|2022-07-01 17:20:00|41646.2|41606.2|41652|41612|41656.2|41616.2|41646.2|41606.2|19
1656696010000|2022-07-01 17:20:10|41651.2|41611.2|41651.2|41611.2|41651.2|41611.2|41646.2|41606.2|0
1656696020000|2022-07-01 17:20:20|41646.2|41606.2|41666.2|41626.2|41666.2|41626.2|41646.2|41606.2|7
1656696030000|2022-07-01 17:20:30|41660.3|41620.3|41660.3|41620.3|41660.3|41620.3|41654.5|41614.5|21
1656696040000|2022-07-01 17:20:40|41659.5|41619.5|41649.5|41609.5|41659.5|41619.5|41649.5|41609.5|1
1656696050000|2022-07-01 17:20:50|41650.3|41610.3|41660.3|41620.3|41660.3|41620.3|41650.3|41610.3|1
1656696060000|2022-07-01 17:21:00|41664.5|41624.5|41671.1|41631.1|41676.1|41636.1|41664.5|41624.5|9
1656696070000|2022-07-01 17:21:10|41675.3|41635.3|41661.1|41621.1|41675.3|41635.3|41660.3|41620.3|1
1656696080000|2022-07-01 17:21:20|41661.9|41621.9|41661.9|41621.9|41666.1|41626.1|41657.7|41617.7|2
1656696090000|2022-07-01 17:21:30|41666.1|41626.1|41666.1|41626.1|41676.9|41636.9|41662.7|41622.7|2
1656696100000|2022-07-01 17:21:40|41661.9|41621.9|41661.9|41621.9|41661.9|41621.9|41661.9|41621.9|1
1656696110000|2022-07-01 17:21:50|41657.7|41617.7|41657.7|41617.7|41657.7|41617.7|41656|41616|1
1656696120000|2022-07-01 17:22:00|41656.9|41616.9|41657.7|41617.7|41657.7|41617.7|41656.9|41616.9|1
1656696130000|2022-07-01 17:22:10|41656.8|41616.8|41642.7|41602.7|41656.8|41616.8|41642.7|41602.7|1
1656696140000|2022-07-01 17:22:20|41642.6|41602.6|41637.6|41597.6|41646.8|41606.8|41637.6|41597.6|3
1656696150000|2022-07-01 17:22:30|41636.8|41596.8|41636.8|41596.8|41636.8|41596.8|41636.8|41596.8|0
1656696160000|2022-07-01 17:22:40|41641.8|41601.8|41611.8|41571.8|41641.8|41601.8|41607.6|41567.6|27
1656696170000|2022-07-01 17:22:50|41607.6|41567.6|41611.8|41571.8|41616.8|41576.8|41607.6|41567.6|2
1656696180000|2022-07-01 17:23:00|41612.6|41572.6|41617.6|41577.6|41617.6|41577.6|41608.4|41568.4|2
1656696190000|2022-07-01 17:23:10|41631.8|41591.8|41636.8|41596.8|41636.8|41596.8|41631.8|41591.8|17
1656696200000|2022-07-01 17:23:20|41645.9|41605.9|41640.9|41600.9|41646.8|41606.8|41636.7|41596.7|3
1656696210000|2022-07-01 17:23:30|41641.7|41601.7|41618.4|41578.4|41641.7|41601.7|41618.4|41578.4|9
1656696220000|2022-07-01 17:23:40|41622.5|41582.5|41622.5|41582.5|41631.7|41591.7|41622.5|41582.5|15
1656696230000|2022-07-01 17:23:50|41623.4|41583.4|41631.7|41591.7|41631.7|41591.7|41623.4|41583.4|12
1656696240000|2022-07-01 17:24:00|41632.5|41592.5|41632.5|41592.5|41641.7|41601.7|41631.7|41591.7|1
1656696250000|2022-07-01 17:24:10|41627.5|41587.5|41627.5|41587.5|41627.5|41587.5|41627.5|41587.5|0
1656696260000|2022-07-01 17:24:20|41617.5|41577.5|41617.5|41577.5|41617.5|41577.5|41617.5|41577.5|1
1656696270000|2022-07-01 17:24:30|41613.3|41573.3|41613.3|41573.3|41617.5|41577.5|41613.3|41573.3|2
1656696280000|2022-07-01 17:24:40|41612.5|41572.5|41608.3|41568.3|41613.3|41573.3|41607.5|41567.5|2
1656696290000|2022-07-01 17:24:50|41612.5|41572.5|41607.5|41567.5|41612.5|41572.5|41607.5|41567.5|0
1656696300000|2022-07-01 17:25:00|41607.4|41567.4|41607.4|41567.4|41607.4|41567.4|41607.4|41567.4|0
1656696310000|2022-07-01 17:25:10|||||||||3
1656696320000|2022-07-01 17:25:20|41613.2|41573.2|41601.6|41561.6|41613.2|41573.2|41593.2|41553.2|5
1656696330000|2022-07-01 17:25:30|41607.4|41567.4|41597.4|41557.4|41611.6|41571.6|41597.4|41557.4|1
1656696340000|2022-07-01 17:25:40|41601.6|41561.6|41601.6|41561.6|41601.6|41561.6|41597.4|41557.4|0
1656696350000|2022-07-01 17:25:50|41601.5|41561.5|41601.5|41561.5|41611.5|41571.5|41601.5|41561.5|0
1656696370000|2022-07-01 17:26:10|41597.4|41557.4|41601.5|41561.5|41601.5|41561.5|41597.4|41557.4|0
1656696390000|2022-07-01 17:26:30|41597.3|41557.3|41591.5|41551.5|41611.5|41571.5|41591.5|41551.5|0
1656696400000|2022-07-01 17:26:40|41600.7|41560.7|41591.5|41551.5|41600.7|41560.7|41587.3|41547.3|0
1656696410000|2022-07-01 17:26:50|||||||||1
1656696420000|2022-07-01 17:27:00|41595.6|41555.6|41587.3|41547.3|41601.5|41561.5|41587.3|41547.3|11
1656696430000|2022-07-01 17:27:10|41591.5|41551.5|41595.6|41555.6|41595.6|41555.6|41587.3|41547.3|0
1656696450000|2022-07-01 17:27:30|41587.2|41547.2|41585.6|41545.6|41587.2|41547.2|41585.6|41545.6|8
1656696480000|2022-07-01 17:28:00|41594.7|41554.7|41593.9|41553.9|41594.7|41554.7|41593.9|41553.9|26
1656696490000|2022-07-01 17:28:10|||||||||2
1656696500000|2022-07-01 17:28:20|41592.2|41552.2|41592.2|41552.2|41592.2|41552.2|41583.9|41543.9|36
1656696510000|2022-07-01 17:28:30|41591.4|41551.4|41622.2|41582.2|41622.2|41582.2|41591.4|41551.4|15
1656696520000|2022-07-01 17:28:40|41621.4|41581.4|41613.9|41573.9|41621.4|41581.4|41612.2|41572.2|9
1656696530000|2022-07-01 17:28:50|41613.8|41573.8|41619.7|41579.7|41619.7|41579.7|41613.8|41573.8|1
1656696540000|2022-07-01 17:29:00|41623.8|41583.8|41628|41588|41628.8|41588.8|41619.7|41579.7|0
1656696550000|2022-07-01 17:29:10|41632.2|41592.2|41628|41588|41632.2|41592.2|41623.8|41583.8|1
1656696560000|2022-07-01 17:29:20|41623.8|41583.8|41633.8|41593.8|41633.8|41593.8|41623.8|41583.8|0
1656696570000|2022-07-01 17:29:30|41629.6|41589.6|41623.8|41583.8|41629.6|41589.6|41623.8|41583.8|0
1656696580000|2022-07-01 17:29:40|41628|41588|41628|41588|41628|41588|41623.8|41583.8|0
1656696590000|2022-07-01 17:29:50|41632.1|41592.1|41627.9|41587.9|41632.1|41592.1|41627.9|41587.9|2
1656696600000|2022-07-01 17:30:00|41623.8|41583.8|41637.9|41597.9|41637.9|41597.9|41623.8|41583.8|1
1656696610000|2022-07-01 17:30:10|41633.8|41593.8|41629.6|41589.6|41637.9|41597.9|41627.9|41587.9|26
1656696620000|2022-07-01 17:30:20|41639.6|41599.6|41649.5|41609.5|41659.5|41619.5|41639.6|41599.6|0
1656696630000|2022-07-01 17:30:30|41648.7|41608.7|41638.7|41598.7|41649.5|41609.5|41638.7|41598.7|0
1656696640000|2022-07-01 17:30:40|41639.5|41599.5|41628.7|41588.7|41639.5|41599.5|41623.7|41583.7|0
1656696650000|2022-07-01 17:30:50|41633.7|41593.7|41633.7|41593.7|41633.7|41593.7|41633.7|41593.7|0
1656696660000|2022-07-01 17:31:00|41623.7|41583.7|41637.9|41597.9|41638.7|41598.7|41623.7|41583.7|2
1656696670000|2022-07-01 17:31:10|41633.7|41593.7|41647.8|41607.8|41647.8|41607.8|41633.7|41593.7|1
1656696680000|2022-07-01 17:31:20|41657.8|41617.8|41648.6|41608.6|41657.8|41617.8|41648.6|41608.6|0
1656696690000|2022-07-01 17:31:30|41652.8|41612.8|41653.6|41613.6|41657.8|41617.8|41647.8|41607.8|0
1656696700000|2022-07-01 17:31:40|41649.4|41609.4|41647.8|41607.8|41649.4|41609.4|41647.8|41607.8|0
1656696710000|2022-07-01 17:31:50|41653.6|41613.6|41653.6|41613.6|41653.6|41613.6|41647.8|41607.8|0
1656696720000|2022-07-01 17:32:00|41647.8|41607.8|41647.8|41607.8|41647.8|41607.8|41647.8|41607.8|1
1656696730000|2022-07-01 17:32:10|41643.6|41603.6|41637.8|41597.8|41647.8|41607.8|41637.8|41597.8|1
1656696740000|2022-07-01 17:32:20|41637.7|41597.7|41637.7|41597.7|41637.7|41597.7|41637.7|41597.7|0
1656696750000|2022-07-01 17:32:30|41647.7|41607.7|41647.7|41607.7|41647.7|41607.7|41637.7|41597.7|0
1656696760000|2022-07-01 17:32:40|||||||||1
1656696770000|2022-07-01 17:32:50|41643.5|41603.5|41653.5|41613.5|41657.7|41617.7|41643.5|41603.5|0
1656696780000|2022-07-01 17:33:00|41657.7|41617.7|41657.7|41617.7|41658.5|41618.5|41653.5|41613.5|44
1656696790000|2022-07-01 17:33:10|41652.7|41612.7|41646.9|41606.9|41652.7|41612.7|41641.9|41601.9|0
1656696800000|2022-07-01 17:33:20|41642.7|41602.7|41646|41606|41646|41606|41637.7|41597.7|1
1656696810000|2022-07-01 17:33:30|41637.7|41597.7|41637.7|41597.7|41637.7|41597.7|41637.7|41597.7|0
1656696820000|2022-07-01 17:33:40|41637.6|41597.6|41641.8|41601.8|41646.8|41606.8|41636.8|41596.8|2
1656696830000|2022-07-01 17:33:50|41646|41606|41646|41606|41646|41606|41636|41596|1
1656696840000|2022-07-01 17:34:00|41640.2|41600.2|41646|41606|41646|41606|41636|41596|2
1656696850000|2022-07-01 17:34:10|41656|41616|41646|41606|41656|41616|41646|41606|0
1656696860000|2022-07-01 17:34:20|41645.9|41605.9|41660.1|41620.1|41660.1|41620.1|41637.6|41597.6|14
1656696870000|2022-07-01 17:34:30|41655.9|41615.9|41656.8|41616.8|41660.9|41620.9|41655.9|41615.9|0
1656696880000|2022-07-01 17:34:40|41656.7|41616.7|41661.7|41621.7|41661.7|41621.7|41656.7|41616.7|36
1656696890000|2022-07-01 17:34:50|41657.6|41617.6|41660.8|41620.8|41661.7|41621.7|41641.7|41601.7|14
1656696900000|2022-07-01 17:35:00|41661.7|41621.7|41654.1|41614.1|41661.7|41621.7|41648.3|41608.3|5
1656696910000|2022-07-01 17:35:10|41658.3|41618.3|41654.1|41614.1|41658.3|41618.3|41654.1|41614.1|5
1656696920000|2022-07-01 17:35:20|41649.9|41609.9|41644.1|41604.1|41654.1|41614.1|41644.1|41604.1|0
1656696930000|2022-07-01 17:35:30|41638.3|41598.3|41632.4|41592.4|41638.3|41598.3|41632.4|41592.4|2
1656696940000|2022-07-01 17:35:40|41631.6|41591.6|41626.6|41586.6|41631.6|41591.6|41621.6|41581.6|0
1656696950000|2022-07-01 17:35:50|41627.4|41587.4|41633.2|41593.2|41642.4|41602.4|41627.4|41587.4|5
1656696960000|2022-07-01 17:36:00|41632.4|41592.4|41632.4|41592.4|41632.4|41592.4|41628.2|41588.2|1
1656696970000|2022-07-01 17:36:10|41630.7|41590.7|41628.2|41588.2|41630.7|41590.7|41618.2|41578.2|3
1656696980000|2022-07-01 17:36:20|41632.4|41592.4|41622.4|41582.4|41632.4|41592.4|41618.2|41578.2|1
1656697000000|2022-07-01 17:36:40|41618.2|41578.2|41632.3|41592.3|41632.3|41592.3|41618.2|41578.2|3
1656697010000|2022-07-01 17:36:50|41628.2|41588.2|41642.3|41602.3|41642.3|41602.3|41628.2|41588.2|0
1656697020000|2022-07-01 17:37:00|41648.2|41608.2|41649|41609|41649|41609|41644|41604|0
1656697030000|2022-07-01 17:37:10|41658.1|41618.1|41654|41614|41664|41624|41653.1|41613.1|1
1656697040000|2022-07-01 17:37:20|41653.9|41613.9|41663.1|41623.1|41667.2|41627.2|41653.1|41613.1|36
1656697050000|2022-07-01 17:37:30|41664.7|41624.7|41647.2|41607.2|41664.7|41624.7|41646.3|41606.3|24
1656697060000|2022-07-01 17:37:40|41636.3|41596.3|41644.7|41604.7|41654.7|41614.7|41636.3|41596.3|10
1656697070000|2022-07-01 17:37:50|||||||||2
1656697080000|2022-07-01 17:38:00|41649.7|41609.7|41654.7|41614.7|41654.7|41614.7|41649.7|41609.7|1
1656697090000|2022-07-01 17:38:10|41654.6|41614.6|41660.5|41620.5|41664.6|41624.6|41654.6|41614.6|0
1656697100000|2022-07-01 17:38:20|41654.6|41614.6|41666.3|41626.3|41670.5|41630.5|41654.6|41614.6|2
1656697110000|2022-07-01 17:38:30|41670.4|41630.4|41670.4|41630.4|41674.6|41634.6|41665.4|41625.4|1
1656697120000|2022-07-01 17:38:40|41669.6|41629.6|41648.8|41608.8|41670.4|41630.4|41648.8|41608.8|2
1656697130000|2022-07-01 17:38:50|41654.6|41614.6|41658.8|41618.8|41658.8|41618.8|41654.6|41614.6|0
1656697140000|2022-07-01 17:39:00|41657.9|41617.9|41668.8|41628.8|41668.8|41628.8|41657.9|41617.9|0
1656697150000|2022-07-01 17:39:10|41668.7|41628.7|41658.7|41618.7|41668.7|41628.7|41658.7|41618.7|11
1656697160000|2022-07-01 17:39:20|41654.6|41614.6|41658.7|41618.7|41658.7|41618.7|41653.7|41613.7|0
1656697180000|2022-07-01 17:39:40|41657.9|41617.9|41657.9|41617.9|41657.9|41617.9|41657.9|41617.9|0
1656697190000|2022-07-01 17:39:50|41653.7|41613.7|41652.9|41612.9|41657.9|41617.9|41652.9|41612.9|0
1656697200000|2022-07-01 17:40:00|41647|41607|41647|41607|41647|41607|41641.2|41601.2|2
1656697210000|2022-07-01 17:40:10|41646.2|41606.2|41647.8|41607.8|41657|41617|41646.2|41606.2|2
1656697220000|2022-07-01 17:40:20|41647|41607|41648.6|41608.6|41652.8|41612.8|41642.8|41602.8|0
1656697230000|2022-07-01 17:40:30|41642.8|41602.8|41647|41607|41647|41607|41642.8|41602.8|1
1656697240000|2022-07-01 17:40:40|41652.8|41612.8|41648.6|41608.6|41652.8|41612.8|41648.6|41608.6|0
1656697250000|2022-07-01 17:40:50|41652.8|41612.8|41642|41602|41657|41617|41642|41602|0
1656697260000|2022-07-01 17:41:00|41647|41607|41658.6|41618.6|41667.8|41627.8|41647|41607|0
1656697270000|2022-07-01 17:41:10|41667.8|41627.8|41658.6|41618.6|41667.8|41627.8|41658.6|41618.6|0
1656697280000|2022-07-01 17:41:20|41668.6|41628.6|41668.6|41628.6|41668.6|41628.6|41668.6|41628.6|2
1656697290000|2022-07-01 17:41:30|41667.7|41627.7|41658.6|41618.6|41668.6|41628.6|41658.6|41618.6|0
1656697300000|2022-07-01 17:41:40|41658.5|41618.5|41658.5|41618.5|41658.5|41618.5|41658.5|41618.5|0
1656697310000|2022-07-01 17:41:50|41662.7|41622.7|41658.5|41618.5|41672.7|41632.7|41658.5|41618.5|5
1656697320000|2022-07-01 17:42:00|41666.9|41626.9|41662.7|41622.7|41667.7|41627.7|41658.5|41618.5|0
1656697330000|2022-07-01 17:42:10|41666.9|41626.9|41664.3|41624.3|41668.5|41628.5|41662.7|41622.7|2
1656697340000|2022-07-01 17:42:20|41668.5|41628.5|41670.1|41630.1|41675.1|41635.1|41664.3|41624.3|10
1656697350000|2022-07-01 17:42:30|41664.3|41624.3|41668.5|41628.5|41672.7|41632.7|41664.3|41624.3|2
1656697360000|2022-07-01 17:42:40|41661.8|41621.8|41651.8|41611.8|41661.8|41621.8|41647.6|41607.6|24
1656697380000|2022-07-01 17:43:00|41651.7|41611.7|41661.7|41621.7|41661.7|41621.7|41651.7|41611.7|1
1656697390000|2022-07-01 17:43:10|41651.7|41611.7|41646.7|41606.7|41651.7|41611.7|41646.7|41606.7|0
1656697400000|2022-07-01 17:43:20|41645.9|41605.9|41645.9|41605.9|41645.9|41605.9|41645.9|41605.9|2
1656697410000|2022-07-01 17:43:30|41644.2|41604.2|41620.1|41580.1|41644.2|41604.2|41615.9|41575.9|42
1656697420000|2022-07-01 17:43:40|41620|41580|41605.9|41565.9|41620|41580|41605.9|41565.9|14
1656697430000|2022-07-01 17:43:50|41610|41570|41610|41570|41615|41575|41605.9|41565.9|3
1656697440000|2022-07-01 17:44:00|41604.2|41564.2|41618.4|41578.4|41618.4|41578.4|41604.2|41564.2|5
1656697450000|2022-07-01 17:44:10|41614.2|41574.2|41620|41580|41620|41580|41614.2|41574.2|10
1656697460000|2022-07-01 17:44:20|41631.7|41591.7|41626.7|41586.7|41631.7|41591.7|41617.5|41577.5|3
1656697470000|2022-07-01 17:44:30|41636.7|41596.7|41636.7|41596.7|41636.7|41596.7|41635.9|41595.9|0
1656697480000|2022-07-01 17:44:40|41646.7|41606.7|41652.5|41612.5|41652.5|41612.5|41642.5|41602.5|2
1656697490000|2022-07-01 17:44:50|41657.5|41617.5|41657.5|41617.5|41662.5|41622.5|41657.5|41617.5|2
1656697500000|2022-07-01 17:45:00|41653.3|41613.3|41661.6|41621.6|41666.6|41626.6|41652.5|41612.5|8
1656697510000|2022-07-01 17:45:10|41660.8|41620.8|41665|41625|41665.8|41625.8|41656.6|41616.6|8
1656697520000|2022-07-01 17:45:20|41670|41630|41670|41630|41670|41630|41655|41615|0
1656697530000|2022-07-01 17:45:30|41670.8|41630.8|41665|41625|41670.8|41630.8|41660|41620|7
1656697540000|2022-07-01 17:45:40|41664.9|41624.9|41664.9|41624.9|41669.1|41629.1|41664.9|41624.9|0
1656697550000|2022-07-01 17:45:50|41669.1|41629.1|41704.9|41664.9|41713.3|41673.3|41669.1|41629.1|7
1656697560000|2022-07-01 17:46:00|41704.1|41664.1|41724.9|41684.9|41729.1|41689.1|41694.9|41654.9|3
1656697570000|2022-07-01 17:46:10|41734.9|41694.9|41719.9|41679.9|41744.9|41704.9|41719.9|41679.9|15
1656697580000|2022-07-01 17:46:20|41714.9|41674.9|41733.2|41693.2|41733.2|41693.2|41714.9|41674.9|1
1656697590000|2022-07-01 17:46:30|41737.4|41697.4|41714|41674|41737.4|41697.4|41714|41674|2
1656697600000|2022-07-01 17:46:40|41723.2|41683.2|41737.4|41697.4|41737.4|41697.4|41714|41674|16
1656697610000|2022-07-01 17:46:50|||||||||1
1656697620000|2022-07-01 17:47:00|41747.4|41707.4|41726.5|41686.5|41751.5|41711.5|41726.5|41686.5|1
1656697630000|2022-07-01 17:47:10|41712.4|41672.4|41693.2|41653.2|41712.4|41672.4|41692.3|41652.3|2
1656697640000|2022-07-01 17:47:20|41694|41654|41712.3|41672.3|41713.2|41673.2|41694|41654|1
1656697650000|2022-07-01 17:47:30|41713.2|41673.2|41713.1|41673.1|41723.2|41683.2|41713.1|41673.1|4
1656697660000|2022-07-01 17:47:40|41709|41669|41719|41679|41719|41679|41709|41669|0
1656697670000|2022-07-01 17:47:50|41718.9|41678.9|41708.9|41668.9|41733.1|41693.1|41708.9|41668.9|2
1656697680000|2022-07-01 17:48:00|41713.1|41673.1|41723.1|41683.1|41723.9|41683.9|41708.9|41668.9|3
1656697690000|2022-07-01 17:48:10|41718.9|41678.9|41713.9|41673.9|41718.9|41678.9|41708.9|41668.9|4
1656697700000|2022-07-01 17:48:20|41718.1|41678.1|41728.9|41688.9|41728.9|41688.9|41713.9|41673.9|1
1656697710000|2022-07-01 17:48:30|41733.1|41693.1|41733.1|41693.1|41733.1|41693.1|41723.1|41683.1|1
1656697720000|2022-07-01 17:48:40|41743.1|41703.1|41743.1|41703.1|41748.1|41708.1|41743.1|41703.1|17
1656697730000|2022-07-01 17:48:50|41743|41703|41753|41713|41763|41723|41743|41703|0
1656697740000|2022-07-01 17:49:00|41748.9|41708.9|41738.9|41698.9|41753|41713|41738.9|41698.9|0
1656697750000|2022-07-01 17:49:10|41733|41693|41713|41673|41733|41693|41708.8|41668.8|1
1656697760000|2022-07-01 17:49:20|41714.7|41674.7|41711.4|41671.4|41718|41678|41703|41663|4
1656697770000|2022-07-01 17:49:30|41707.2|41667.2|41715.5|41675.5|41715.5|41675.5|41707.2|41667.2|3
1656697780000|2022-07-01 17:49:40|41710.5|41670.5|41715.5|41675.5|41715.5|41675.5|41705.5|41665.5|3
1656697790000|2022-07-01 17:49:50|41708|41668|41693|41653|41708|41668|41688.8|41648.8|23
1656697800000|2022-07-01 17:50:00|41692.1|41652.1|41708|41668|41711.3|41671.3|41692.1|41652.1|16
1656697810000|2022-07-01 17:50:10|41707.1|41667.1|41702.9|41662.9|41707.1|41667.1|41692.9|41652.9|3
1656697820000|2022-07-01 17:50:20|41707.1|41667.1|41702.1|41662.1|41707.1|41667.1|41697.1|41657.1|0
1656697830000|2022-07-01 17:50:30|41702.9|41662.9|41697.9|41657.9|41707.1|41667.1|41697.1|41657.1|2
1656697840000|2022-07-01 17:50:40|41702.1|41662.1|41708.7|41668.7|41712.9|41672.9|41692.9|41652.9|12
1656697850000|2022-07-01 17:50:50|41704.5|41664.5|41713.7|41673.7|41713.7|41673.7|41704.5|41664.5|5
1656697860000|2022-07-01 17:51:00|41708.7|41668.7|41714.5|41674.5|41714.5|41674.5|41708.7|41668.7|10
1656697870000|2022-07-01 17:51:10|41729.5|41689.5|41726.2|41686.2|41733.6|41693.6|41717|41677|9
1656697880000|2022-07-01 17:51:20|41722|41682|41747.8|41707.8|41756.1|41716.1|41722|41682|9
1656697890000|2022-07-01 17:51:30|41730.3|41690.3|41728.6|41688.6|41730.3|41690.3|41725.3|41685.3|7
1656697900000|2022-07-01 17:51:40|41729.4|41689.4|41729.4|41689.4|41733.6|41693.6|41729.4|41689.4|0
1656697910000|2022-07-01 17:51:50|41719.4|41679.4|41733.6|41693.6|41743.6|41703.6|41719.4|41679.4|0
1656697920000|2022-07-01 17:52:00|41734.4|41694.4|41729.4|41689.4|41738.6|41698.6|41719.4|41679.4|0
1656697940000|2022-07-01 17:52:20|41725.2|41685.2|41719.4|41679.4|41725.2|41685.2|41713.5|41673.5|0
1656697950000|2022-07-01 17:52:30|41718.5|41678.5|41717.7|41677.7|41718.5|41678.5|41704.4|41664.4|4
1656697960000|2022-07-01 17:52:40|41718.5|41678.5|41727.7|41687.7|41727.7|41687.7|41707.7|41667.7|1
1656697970000|2022-07-01 17:52:50|41732.7|41692.7|41748.5|41708.5|41752.7|41712.7|41728.5|41688.5|3
1656697980000|2022-07-01 17:53:00|41752.7|41712.7|41794.4|41754.4|41794.4|41754.4|41733.5|41693.5|6
1656697990000|2022-07-01 17:53:10|41798.5|41758.5|41798.5|41758.5|41798.5|41758.5|41785.2|41745.2|4
1656698000000|2022-07-01 17:53:20|41802.7|41762.7|41792.7|41752.7|41802.7|41762.7|41792.7|41752.7|1
1656698010000|2022-07-01 17:53:30|41788.5|41748.5|41792.7|41752.7|41796.9|41756.9|41784.3|41744.3|7
1656698020000|2022-07-01 17:53:40|41801.9|41761.9|41831.8|41791.8|41836|41796|41801.9|41761.9|7
1656698030000|2022-07-01 17:53:50|41826.8|41786.8|41812.7|41772.7|41826.8|41786.8|41811|41771|0
1656698040000|2022-07-01 17:54:00|41816.8|41776.8|41827.6|41787.6|41832.6|41792.6|41816.8|41776.8|1
1656698050000|2022-07-01 17:54:10|41823.5|41783.5|41821|41781|41831|41791|41821|41781|2
1656698060000|2022-07-01 17:54:20|41826|41786|41811|41771|41826|41786|41811|41771|2
1656698070000|2022-07-01 17:54:30|41815.1|41775.1|41827.6|41787.6|41827.6|41787.6|41815.1|41775.1|6
1656698080000|2022-07-01 17:54:40|41831.8|41791.8|41846|41806|41846|41806|41831.8|41791.8|1
1656698090000|2022-07-01 17:54:50|41841.8|41801.8|41841.8|41801.8|41846|41806|41841|41801|0
1656698100000|2022-07-01 17:55:00|41846|41806|41819.3|41779.3|41856|41816|41815.1|41775.1|14
1656698110000|2022-07-01 17:55:10|41815.1|41775.1|41819.2|41779.2|41819.2|41779.2|41815.1|41775.1|0
1656698120000|2022-07-01 17:55:20|41815.1|41775.1|41762.5|41722.5|41815.1|41775.1|41762.5|41722.5|5
1656698130000|2022-07-01 17:55:30|41761.7|41721.7|41734.1|41694.1|41761.7|41721.7|41730|41690|6
1656698140000|2022-07-01 17:55:40|41730|41690|41734.9|41694.9|41736.6|41696.6|41728.3|41688.3|4
1656698150000|2022-07-01 17:55:50|41734.1|41694.1|41733.3|41693.3|41734.1|41694.1|41719.1|41679.1|8
1656698160000|2022-07-01 17:56:00|41732.4|41692.4|41755.8|41715.8|41760|41720|41731.6|41691.6|14
1656698170000|2022-07-01 17:56:10|41750.8|41710.8|41755.8|41715.8|41755.8|41715.8|41745.8|41705.8|0
1656698180000|2022-07-01 17:56:20|41751.6|41711.6|41755.8|41715.8|41755.8|41715.8|41751.6|41711.6|0
1656698190000|2022-07-01 17:56:30|41764.1|41724.1|41764.1|41724.1|41764.1|41724.1|41759.9|41719.9|1
1656698200000|2022-07-01 17:56:40|41759.9|41719.9|41764.1|41724.1|41764.1|41724.1|41759.9|41719.9|0
1656698210000|2022-07-01 17:56:50|41759.9|41719.9|41758.2|41718.2|41764.1|41724.1|41758.2|41718.2|0
1656698220000|2022-07-01 17:57:00|41754.1|41714.1|41735.7|41695.7|41754.1|41714.1|41731.5|41691.5|12
1656698230000|2022-07-01 17:57:10|41731.5|41691.5|41725.7|41685.7|41731.5|41691.5|41721.5|41681.5|2
1656698240000|2022-07-01 17:57:20|41731.5|41691.5|41725.7|41685.7|41736.5|41696.5|41725.7|41685.7|0
1656698250000|2022-07-01 17:57:30|41724.9|41684.9|41729.8|41689.8|41729.8|41689.8|41719.8|41679.8|14
1656698260000|2022-07-01 17:57:40|41724.8|41684.8|41719|41679|41724.8|41684.8|41719|41679|0
1656698270000|2022-07-01 17:57:50|41719.8|41679.8|41718.2|41678.2|41729.8|41689.8|41718.2|41678.2|0
1656698280000|2022-07-01 17:58:00|41709|41669|41709|41669|41709|41669|41704.8|41664.8|4
1656698290000|2022-07-01 17:58:10|41704|41664|41714|41674|41714|41674|41704|41664|1
1656698300000|2022-07-01 17:58:20|41718.1|41678.1|41734|41694|41734.8|41694.8|41718.1|41678.1|2
1656698310000|2022-07-01 17:58:30|41733.1|41693.1|41732.3|41692.3|41736.5|41696.5|41732.3|41692.3|6
1656698320000|2022-07-01 17:58:40|41741.5|41701.5|41728.1|41688.1|41741.5|41701.5|41728.1|41688.1|2
1656698330000|2022-07-01 17:58:50|41723.1|41683.1|41717.3|41677.3|41723.1|41683.1|41713.1|41673.1|1
1656698340000|2022-07-01 17:59:00|41721.5|41681.5|41731.5|41691.5|41741.5|41701.5|41721.5|41681.5|3
1656698350000|2022-07-01 17:59:10|41722.3|41682.3|41722.3|41682.3|41726.5|41686.5|41722.3|41682.3|1
1656698360000|2022-07-01 17:59:20|41718.1|41678.1|41717.3|41677.3|41718.1|41678.1|41717.3|41677.3|0
1656698370000|2022-07-01 17:59:30|41722.3|41682.3|41717.3|41677.3|41722.3|41682.3|41717.3|41677.3|1
1656698380000|2022-07-01 17:59:40|41717.2|41677.2|41721.4|41681.4|41721.4|41681.4|41717.2|41677.2|0
1656698390000|2022-07-01 17:59:50|41717.2|41677.2|41722.2|41682.2|41722.2|41682.2|41707.2|41667.2|1
1656698400000|2022-07-01 18:00:00|41717.2|41677.2|41715.6|41675.6|41725.6|41685.6|41711.4|41671.4|0
1656698410000|2022-07-01 18:00:10|41710.6|41670.6|41710.5|41670.5|41715.6|41675.6|41710.5|41670.5|1
1656698420000|2022-07-01 18:00:20|41714.7|41674.7|41723.9|41683.9|41723.9|41683.9|41714.7|41674.7|0
1656698430000|2022-07-01 18:00:30|41719.7|41679.7|41723.9|41683.9|41724.7|41684.7|41719.7|41679.7|0
1656698440000|2022-07-01 18:00:40|41728.9|41688.9|41715.5|41675.5|41729.7|41689.7|41715.5|41675.5|1
1656698450000|2022-07-01 18:00:50|41720.5|41680.5|41705.5|41665.5|41725.5|41685.5|41705.5|41665.5|0
1656698460000|2022-07-01 18:01:00|41706.3|41666.3|41697.1|41657.1|41714.7|41674.7|41697.1|41657.1|5
1656698470000|2022-07-01 18:01:10|41696.3|41656.3|41705.5|41665.5|41705.5|41665.5|41685.5|41645.5|3
1656698480000|2022-07-01 18:01:20|41700.5|41660.5|41694.6|41654.6|41700.5|41660.5|41690.5|41650.5|0
1656698490000|2022-07-01 18:01:30|41703.8|41663.8|41692.1|41652.1|41708|41668|41682.1|41642.1|9
1656698500000|2022-07-01 18:01:40|41691.3|41651.3|41671.3|41631.3|41691.3|41651.3|41666.3|41626.3|1
1656698510000|2022-07-01 18:01:50|41676.3|41636.3|41657.9|41617.9|41686.3|41646.3|41657.1|41617.1|21
1656698520000|2022-07-01 18:02:00|41657.1|41617.1|41652.1|41612.1|41657.1|41617.1|41647.9|41607.9|27
1656698530000|2022-07-01 18:02:10|41647.9|41607.9|41657.9|41617.9|41657.9|41617.9|41647.9|41607.9|4
1656698540000|2022-07-01 18:02:20|41653.7|41613.7|41651.2|41611.2|41659.6|41619.6|41651.2|41611.2|6
1656698550000|2022-07-01 18:02:30|41652.1|41612.1|41667.9|41627.9|41667.9|41627.9|41647.9|41607.9|15
1656698560000|2022-07-01 18:02:40|41664.5|41624.5|41654.5|41614.5|41669.5|41629.5|41649.5|41609.5|6
1656698570000|2022-07-01 18:02:50|41655.3|41615.3|41632|41592|41655.3|41615.3|41622.9|41582.9|11
1656698580000|2022-07-01 18:03:00|41631.2|41591.2|41629.5|41589.5|41643.7|41603.7|41625.3|41585.3|7
1656698590000|2022-07-01 18:03:10|41630.3|41590.3|41639.5|41599.5|41639.5|41599.5|41630.3|41590.3|2
1656698600000|2022-07-01 18:03:20|41647.8|41607.8|41640.3|41600.3|41648.6|41608.6|41640.3|41600.3|12
1656698610000|2022-07-01 18:03:30|41635.3|41595.3|41641.1|41601.1|41645.3|41605.3|41635.3|41595.3|6
1656698620000|2022-07-01 18:03:40|41649.5|41609.5|41651.1|41611.1|41651.1|41611.1|41641.1|41601.1|4
1656698630000|2022-07-01 18:03:50|41659.4|41619.4|41672.7|41632.7|41672.7|41632.7|41651.1|41611.1|6
1656698640000|2022-07-01 18:04:00|41677.7|41637.7|41678.6|41638.6|41682.7|41642.7|41666.9|41626.9|4
1656698650000|2022-07-01 18:04:10|41688.6|41648.6|41678.5|41638.5|41688.6|41648.6|41678.5|41638.5|2
1656698660000|2022-07-01 18:04:20|41674.4|41634.4|41670.2|41630.2|41674.4|41634.4|41660.2|41620.2|15
1656698670000|2022-07-01 18:04:30|41668.5|41628.5|41658.5|41618.5|41678.5|41638.5|41658.5|41618.5|1
1656698680000|2022-07-01 18:04:40|41654.3|41614.3|41659.3|41619.3|41669.3|41629.3|41654.3|41614.3|2
1656698690000|2022-07-01 18:04:50|41660.2|41620.2|41658.5|41618.5|41668.5|41628.5|41658.5|41618.5|0
1656698700000|2022-07-01 18:05:00|41654.3|41614.3|41641.8|41601.8|41668.5|41628.5|41637.6|41597.6|11
1656698710000|2022-07-01 18:05:10|41637.6|41597.6|41637.6|41597.6|41641.8|41601.8|41633.4|41593.4|10
1656698720000|2022-07-01 18:05:20|41639.2|41599.2|41637.6|41597.6|41647.6|41607.6|41637.6|41597.6|7
1656698730000|2022-07-01 18:05:30|41633.4|41593.4|41633.4|41593.4|41633.4|41593.4|41633.4|41593.4|6
1656698740000|2022-07-01 18:05:40|41637.6|41597.6|41637.6|41597.6|41639.2|41599.2|41637.6|41597.6|5
1656698750000|2022-07-01 18:05:50|41633.4|41593.4|41635|41595|41640.9|41600.9|41630.9|41590.9|9
1656698760000|2022-07-01 18:06:00|41635.8|41595.8|41636.7|41596.7|41636.7|41596.7|41635.8|41595.8|2
1656698770000|2022-07-01 18:06:10|41635.8|41595.8|41635|41595|41639.2|41599.2|41631.7|41591.7|4
1656698780000|2022-07-01 18:06:20|41636.7|41596.7|41635|41595|41640.8|41600.8|41635|41595|8
1656698790000|2022-07-01 18:06:30|41630.8|41590.8|41626.6|41586.6|41630.8|41590.8|41616.6|41576.6|4
1656698800000|2022-07-01 18:06:40|41604.1|41564.1|41613.3|41573.3|41619.1|41579.1|41604.1|41564.1|3
1656698810000|2022-07-01 18:06:50|41609.1|41569.1|41629.1|41589.1|41647.5|41607.5|41609.1|41569.1|14
1656698820000|2022-07-01 18:07:00|41630.8|41590.8|41629.1|41589.1|41634.1|41594.1|41629.1|41589.1|5
1656698830000|2022-07-01 18:07:10|41639.1|41599.1|41630.7|41590.7|41649.1|41609.1|41629.1|41589.1|1
1656698840000|2022-07-01 18:07:20|41625.7|41585.7|41636.6|41596.6|41641.6|41601.6|41625.7|41585.7|3
1656698850000|2022-07-01 18:07:30|41632.4|41592.4|41622.4|41582.4|41636.6|41596.6|41622.4|41582.4|0
1656698860000|2022-07-01 18:07:40|41632.4|41592.4|41636.5|41596.5|41636.5|41596.5|41632.4|41592.4|16
1656698870000|2022-07-01 18:07:50|41634.9|41594.9|41629|41589|41640.7|41600.7|41629|41589|4
1656698880000|2022-07-01 18:08:00|41624.9|41584.9|41624.9|41584.9|41634.9|41594.9|41624.9|41584.9|2
1656698890000|2022-07-01 18:08:10|41614.9|41574.9|41614.8|41574.8|41614.9|41574.9|41614.8|41574.8|0
1656698900000|2022-07-01 18:08:20|41599|41559|41616.5|41576.5|41616.5|41576.5|41597.4|41557.4|10
1656698910000|2022-07-01 18:08:30|41621.5|41581.5|41597.3|41557.3|41627.3|41587.3|41597.3|41557.3|16
1656698920000|2022-07-01 18:08:40|41601.5|41561.5|41616.5|41576.5|41616.5|41576.5|41594|41554|29
1656698930000|2022-07-01 18:08:50|41617.4|41577.4|41595.7|41555.7|41622.4|41582.4|41595.7|41555.7|15
1656698940000|2022-07-01 18:09:00|41604|41564|41604.9|41564.9|41604.9|41564.9|41594.9|41554.9|7
1656698950000|2022-07-01 18:09:10|41604.8|41564.8|41614.8|41574.8|41614.8|41574.8|41599.8|41559.8|2
1656698960000|2022-07-01 18:09:20|41604.8|41564.8|41614.8|41574.8|41619.8|41579.8|41604.8|41564.8|6
1656698970000|2022-07-01 18:09:30|41619|41579|41617.3|41577.3|41622.3|41582.3|41614.8|41574.8|1
1656698980000|2022-07-01 18:09:40|41621.5|41581.5|41604.8|41564.8|41621.5|41581.5|41604.8|41564.8|11
1656698990000|2022-07-01 18:09:50|41609|41569|41594.8|41554.8|41609|41569|41594|41554|3
1656699000000|2022-07-01 18:10:00|41608.1|41568.1|41618.1|41578.1|41618.1|41578.1|41607.3|41567.3|19
1656699010000|2022-07-01 18:10:10|41617.3|41577.3|41617.3|41577.3|41617.3|41577.3|41617.3|41577.3|0
1656699020000|2022-07-01 18:10:20|41603.1|41563.1|41624.8|41584.8|41635.6|41595.6|41603.1|41563.1|41
1656699030000|2022-07-01 18:10:30|41624|41584|41628.9|41588.9|41629.8|41589.8|41623.9|41583.9|1
1656699040000|2022-07-01 18:10:40|41624.8|41584.8|41620.6|41580.6|41628.9|41588.9|41613.9|41573.9|17
1656699050000|2022-07-01 18:10:50|41624.8|41584.8|41618.9|41578.9|41629.8|41589.8|41615.6|41575.6|0
1656699060000|2022-07-01 18:11:00|41613.9|41573.9|41603.9|41563.9|41618.9|41578.9|41599.7|41559.7|0
1656699070000|2022-07-01 18:11:10|41609.7|41569.7|41623.9|41583.9|41624.7|41584.7|41608.9|41568.9|1
1656699080000|2022-07-01 18:11:20|41619.7|41579.7|41634.7|41594.7|41639.7|41599.7|41610.5|41570.5|4
1656699090000|2022-07-01 18:11:30|41633.9|41593.9|41618.9|41578.9|41633.9|41593.9|41599.7|41559.7|10
1656699100000|2022-07-01 18:11:40|41619.7|41579.7|41619.7|41579.7|41619.7|41579.7|41595.5|41555.5|9
1656699110000|2022-07-01 18:11:50|41629.7|41589.7|41628.8|41588.8|41633.8|41593.8|41628.8|41588.8|3
1656699120000|2022-07-01 18:12:00|41633.8|41593.8|41633.8|41593.8|41638.8|41598.8|41624.7|41584.7|2
1656699130000|2022-07-01 18:12:10|41635.5|41595.5|41639.6|41599.6|41643.8|41603.8|41635.5|41595.5|1
1656699140000|2022-07-01 18:12:20|41634.6|41594.6|41638.8|41598.8|41638.8|41598.8|41634.6|41594.6|1
1656699150000|2022-07-01 18:12:30|41639.6|41599.6|41629.6|41589.6|41639.6|41599.6|41629.6|41589.6|1
1656699160000|2022-07-01 18:12:40|41623.8|41583.8|41639.6|41599.6|41643.8|41603.8|41614.6|41574.6|11
1656699170000|2022-07-01 18:12:50|41617.1|41577.1|41625.4|41585.4|41625.4|41585.4|41617.1|41577.1|35
1656699180000|2022-07-01 18:13:00|41658.8|41618.8|41659.6|41619.6|41663.7|41623.7|41651.2|41611.2|12
1656699190000|2022-07-01 18:13:10|41665.4|41625.4|41627|41587|41665.4|41625.4|41618.7|41578.7|12
1656699200000|2022-07-01 18:13:20|41631.2|41591.2|41657|41617|41667.9|41627.9|41631.2|41591.2|12
1656699210000|2022-07-01 18:13:30|41667|41627|41670.3|41630.3|41670.3|41630.3|41649.5|41609.5|10
1656699220000|2022-07-01 18:13:40|41669.5|41629.5|41650.3|41610.3|41669.5|41629.5|41646.1|41606.1|5
1656699230000|2022-07-01 18:13:50|41658.7|41618.7|41679.5|41639.5|41683.6|41643.6|41658.6|41618.6|32
1656699240000|2022-07-01 18:14:00|41667|41627|41660.3|41620.3|41674.5|41634.5|41646.1|41606.1|59
1656699250000|2022-07-01 18:14:10|41661.1|41621.1|41694.4|41654.4|41694.4|41654.4|41651.1|41611.1|25
1656699260000|2022-07-01 18:14:20|41679.4|41639.4|41718.6|41678.6|41718.6|41678.6|41663.6|41623.6|29
1656699270000|2022-07-01 18:14:30|41709.4|41669.4|41721.1|41681.1|41721.1|41681.1|41693.6|41653.6|61
1656699280000|2022-07-01 18:14:40|41712.8|41672.8|41718.6|41678.6|41732.8|41692.8|41712.8|41672.8|60
1656699290000|2022-07-01 18:14:50|41710.2|41670.2|41694.4|41654.4|41724.4|41684.4|41659.4|41619.4|39
1656699300000|2022-07-01 18:15:00|41695.2|41655.2|41689.3|41649.3|41711.9|41671.9|41676.8|41636.8|18
1656699310000|2022-07-01 18:15:10|41686|41646|41691|41651|41691|41651|41686|41646|7
1656699320000|2022-07-01 18:15:20|41690.2|41650.2|41703.5|41663.5|41703.5|41663.5|41685.2|41645.2|8
1656699330000|2022-07-01 18:15:30|41711.8|41671.8|41720.2|41680.2|41720.2|41680.2|41711.8|41671.8|4
1656699340000|2022-07-01 18:15:40|||||||||1
1656699350000|2022-07-01 18:15:50|41720.1|41680.1|41720.1|41680.1|41720.1|41680.1|41720.1|41680.1|10
1656699360000|2022-07-01 18:16:00|41728.5|41688.5|41794.2|41754.2|41818.4|41778.4|41728.5|41688.5|67
1656699370000|2022-07-01 18:16:10|41798.4|41758.4|41819.3|41779.3|41819.3|41779.3|41790.1|41750.1|31
1656699380000|2022-07-01 18:16:20|41815.1|41775.1|41784.2|41744.2|41815.1|41775.1|41765.1|41725.1|7
1656699390000|2022-07-01 18:16:30|41783.4|41743.4|41782.6|41742.6|41792.6|41752.6|41769.2|41729.2|7
1656699400000|2022-07-01 18:16:40|41791.7|41751.7|41780.1|41740.1|41797.6|41757.6|41780.1|41740.1|0
1656699410000|2022-07-01 18:16:50|41784.2|41744.2|41778.4|41738.4|41784.2|41744.2|41774.2|41734.2|3
1656699420000|2022-07-01 18:17:00|41760.1|41720.1|41790|41750|41790.1|41750.1|41760.1|41720.1|6
1656699430000|2022-07-01 18:17:10|41790.9|41750.9|41790.9|41750.9|41790.9|41750.9|41790.9|41750.9|0
1656699440000|2022-07-01 18:17:20|41790|41750|41795|41755|41798.4|41758.4|41789.2|41749.2|3
1656699450000|2022-07-01 18:17:30|41776.7|41736.7|41776.7|41736.7|41781.7|41741.7|41776.7|41736.7|3
1656699460000|2022-07-01 18:17:40|41761.7|41721.7|41742.5|41702.5|41761.7|41721.7|41742.5|41702.5|6
1656699470000|2022-07-01 18:17:50|41743.3|41703.3|41743.3|41703.3|41743.3|41703.3|41743.3|41703.3|0
1656699480000|2022-07-01 18:18:00|41744.1|41704.1|41734.9|41694.9|41744.1|41704.1|41734.9|41694.9|21
1656699490000|2022-07-01 18:18:10|41735.8|41695.8|41749.9|41709.9|41763.3|41723.3|41735.8|41695.8|6
1656699500000|2022-07-01 18:18:20|41754.1|41714.1|41758.3|41718.3|41777.4|41737.4|41754.1|41714.1|5
1656699510000|2022-07-01 18:18:30|41754.1|41714.1|41753.2|41713.2|41754.1|41714.1|41753.2|41713.2|2
1656699520000|2022-07-01 18:18:40|41744.9|41704.9|41749.1|41709.1|41749.1|41709.1|41736.5|41696.5|9
1656699530000|2022-07-01 18:18:50|41743.2|41703.2|41732.4|41692.4|41749.1|41709.1|41732.4|41692.4|1
1656699540000|2022-07-01 18:19:00|41733.2|41693.2|41723.2|41683.2|41734|41694|41703.2|41663.2|20
1656699550000|2022-07-01 18:19:10|41724|41684|41694|41654|41727.3|41687.3|41689.8|41649.8|2
1656699560000|2022-07-01 18:19:20|41694.8|41654.8|41669|41629|41694.8|41654.8|41669|41629|2
1656699570000|2022-07-01 18:19:30|41668.9|41628.9|41678.1|41638.1|41678.1|41638.1|41654.8|41614.8|8
1656699580000|2022-07-01 18:19:40|41677.3|41637.3|41678.1|41638.1|41678.1|41638.1|41677.3|41637.3|0
1656699590000|2022-07-01 18:19:50|41671.4|41631.4|41734|41654|41757.3|41654|41671.4|41603.1|7
